,1.53145,1.53115,1.53135,74600000.0
2009-05-13 04:40:00,1.53135,1.53155,1.53125,1.53155,38800000.0
2009-05-13 04:41:00,1.53155,1.53155,1.5305,1.5306,83600000.0
2009-05-13 04:42:00,1.5306,1.5309,1.5305,1.5307,89400000.0
2009-05-13 04:43:00,1.5307,1.53095,1.5305,1.5308,85000000.0
2009-05-13 04:44:00,1.5307,1.5309,1.53065,1.5309,120800000.0
2009-05-13 04:45:00,1.5308,1.53085,1.53065,1.53065,50800000.0
2009-05-13 04:46:00,1.53065,1.5308,1.53065,1.53065,16600000.0
2009-05-13 04:47:00,1.5308,1.5308,1.53065,1.53075,80600000.0
2009-05-13 04:48:00,1.53075,1.53085,1.5306,1.5306,140200000.0
2009-05-13 04:49:00,1.53055,1.53055,1.5304,1.5304,10000000.0
2009-05-13 04:50:00,1.5304,1.5306,1.53015,1.53035,58200000.0
2009-05-13 04:51:00,1.53035,1.53055,1.53035,1.5305,113200000.0
2009-05-13 04:52:00,1.53055,1.53065,1.5305,1.53065,57600000.0
2009-05-13 04:53:00,1.53055,1.5306,1.5304,1.5305,72800000.0
2009-05-13 04:54:00,1.5305,1.5305,1.5304,1.5304,52800000.0
2009-05-13 04:55:00,1.5304,1.5304,1.5303,1.5303,92200000.0
2009-05-13 04:56:00,1.53035,1.53065,1.53035,1.53055,57000000.0
2009-05-13 04:57:00,1.53055,1.5306,1.53055,1.53055,77200000.0
2009-05-13 04:58:00,1.53055,1.53055,1.5304,1.53045,14000000.0
2009-05-13 04:59:00,1.5305,1.53055,1.5304,1.5305,115600000.0
2009-05-13 05:00:00,1.5305,1.5309,1.53045,1.5309,74800000.0
2009-05-13 05:01:00,1.5309,1.53125,1.53055,1.5312,118000000.0
2009-05-13 05:02:00,1.53115,1.53115,1.53085,1.53085,90200000.0
2009-05-13 05:03:00,1.53085,1.5311,1.53085,1.53095,125200000.0
2009-05-13 05:04:00,1.531,1.531,1.5302,1.5305,101000000.0
2009-05-13 05:05:00,1.5305,1.53055,1.53045,1.53055,71000000.0
2009-05-13 05:06:00,1.53055,1.53055,1.5303,1.5303,30200000.0
2009-05-13 05:07:00,1.5303,1.53065,1.5302,1.53065,64200000.0
2009-05-13 05:08:00,1.53065,1.5307,1.53045,1.53055,131800000.0
2009-05-13 05:09:00,1.53055,1.53065,1.53025,1.53065,110600000.0
2009-05-13 05:10:00,1.53065,1.5309,1.5305,1.5307,75600000.0
2009-05-13 05:11:00,1.5307,1.5307,1.53055,1.53055,222400000.0
2009-05-13 05:12:00,1.53055,1.53055,1.53055,1.53055,147000000.0
2009-05-13 05:13:00,1.53055,1.53055,1.53005,1.5302,66600000.0
2009-05-13 05:14:00,1.53005,1.53005,1.53005,1.53005,65000000.0
2009-05-13 05:15:00,1.53005,1.5302,1.53005,1.53005,49000000.0
2009-05-13 05:16:00,1.53005,1.53015,1.53005,1.53005,75000000.0
2009-05-13 05:17:00,1.53005,1.53005,1.53005,1.53005,28000000.0
2009-05-13 05:18:00,1.53005,1.53005,1.53005,1.53005,55200000.0
2009-05-13 05:19:00,1.53005,1.53005,1.53005,1.53005,99200000.0
2009-05-13 05:20:00,1.53005,1.53045,1.53005,1.5304,133000000.0
2009-05-13 05:21:00,1.5303,1.53055,1.53015,1.53015,152200000.0
2009-05-13 05:22:00,1.53015,1.53015,1.53015,1.53015,29600000.0
2009-05-13 05:23:00,1.53015,1.5303,1.52985,1.5299,111000000.0
2009-05-13 05:24:00,1.52975,1.5299,1.52975,1.52975,73600000.0
2009-05-13 05:25:00,1.52995,1.53025,1.5299,1.53025,28000000.0
2009-05-13 05:26:00,1.53025,1.5308,1.53015,1.5308,76000000.0
2009-05-13 05:27:00,1.5308,1.531,1.5306,1.5309,100000000.0
2009-05-13 05:28:00,1.531,1.531,1.5307,1.5308,68400000.0
2009-05-13 05:29:00,1.53075,1.5308,1.53075,1.5308,15200000.0
2009-05-13 05:30:00,1.5308,1.5311,1.53075,1.531,51000000.0
2009-05-13 05:31:00,1.531,1.531,1.53075,1.531,94600000.0
2009-05-13 05:32:00,1.53105,1.53165,1.53105,1.53125,158400000.0
2009-05-13 05:33:00,1.5312,1.5312,1.53055,1.53075,214000000.0
2009-05-13 05:34:00,1.53075,1.5308,1.53075,1.53075,85600000.0
2009-05-13 05:35:00,1.5307,1.5307,1.5303,1.53045,41000000.0
2009-05-13 05:36:00,1.53045,1.53045,1.53045,1.53045,20000000.0
2009-05-13 05:37:00,1.53045,1.5306,1.53045,1.53045,76000000.0
2009-05-13 05:38:00,1.5303,1.5309,1.5303,1.5309,45600000.0
2009-05-13 05:39:00,1.5307,1.5309,1.5307,1.5309,16000000.0
2009-05-13 05:40:00,1.53085,1.5309,1.53075,1.5309,54800000.0
2009-05-13 05:41:00,1.53075,1.5309,1.53075,1.5309,47200000.0
2009-05-13 05:42:00,1.53075,1.5309,1.53075,1.5309,29200000.0
2009-05-13 05:43:00,1.53085,1.53105,1.53075,1.5309,98000000.0
2009-05-13 05:44:00,1.53085,1.5309,1.53075,1.5308,38000000.0
2009-05-13 05:45:00,1.53085,1.5311,1.5308,1.5309,29200000.0
2009-05-13 05:46:00,1.5309,1.5309,1.53085,1.53085,85400000.0
2009-05-13 05:47:00,1.53085,1.5309,1.5308,1.53085,125600000.0
2009-05-13 05:48:00,1.53085,1.53105,1.53085,1.53105,65000000.0
2009-05-13 05:49:00,1.53092,1.53092,1.53075,1.53075,103000000.0
2009-05-13 05:50:00,1.5309,1.53105,1.53085,1.53105,64800000.0
2009-05-13 05:51:00,1.53078,1.53088,1.53075,1.53088,75000000.0
2009-05-13 05:52:00,1.53087,1.53087,1.53066,1.53086,44600000.0
2009-05-13 05:53:00,1.53105,1.53105,1.5305,1.53075,125000000.0
2009-05-13 05:54:00,1.53075,1.53095,1.53075,1.53095,147600000.0
2009-05-13 05:55:00,1.53095,1.531,1.53095,1.531,38600000.0
2009-05-13 05:56:00,1.531,1.531,1.53085,1.531,38200000.0
2009-05-13 05:57:00,1.53095,1.53095,1.53055,1.53055,92800000.0
2009-05-13 05:58:00,1.53055,1.5308,1.53055,1.5306,56600000.0
2009-05-13 05:59:00,1.5306,1.53095,1.5306,1.53085,95600000.0
2009-05-13 06:00:00,1.53075,1.5309,1.5306,1.5309,111600000.0
2009-05-13 06:01:00,1.5309,1.5309,1.53065,1.5308,68400000.0
2009-05-13 06:02:00,1.53085,1.5312,1.53065,1.5311,119200000.0
2009-05-13 06:03:00,1.5311,1.5311,1.53095,1.5311,163800000.0
2009-05-13 06:04:00,1.53105,1.5314,1.5308,1.5312,137200000.0
2009-05-13 06:05:00,1.5312,1.5312,1.53095,1.5312,116800000.0
2009-05-13 06:06:00,1.5312,1.5314,1.5312,1.5312,114000000.0
2009-05-13 06:07:00,1.5312,1.5312,1.5309,1.531,136000000.0
2009-05-13 06:08:00,1.5309,1.5309,1.53015,1.5305,112200000.0
2009-05-13 06:09:00,1.5305,1.5306,1.53045,1.53045,62400000.0
2009-05-13 06:10:00,1.53045,1.53045,1.53005,1.5302,66600000.0
2009-05-13 06:11:00,1.53,1.53,1.52965,1.5297,99200000.0
2009-05-13 06:12:00,1.52975,1.52985,1.52945,1.52945,36600000.0
2009-05-13 06:13:00,1.5296,1.52995,1.5296,1.52995,176800000.0
2009-05-13 06:14:00,1.52995,1.52995,1.52955,1.52955,215400000.0
2009-05-13 06:15:00,1.52945,1.52945,1.52895,1.52895,223400000.0
2009-05-13 06:16:00,1.52905,1.5292,1.5288,1.5288,181400000.0
2009-05-13 06:17:00,1.5287,1.529,1.5287,1.5289,127600000.0
2009-05-13 06:18:00,1.5289,1.529,1.5288,1.52885,45400000.0
2009-05-13 06:19:00,1.52885,1.52955,1.5287,1.5289,116800000.0
2009-05-13 06:20:00,1.5289,1.52965,1.5289,1.52905,239000000.0
2009-05-13 06:21:00,1.52905,1.52915,1.52845,1.5287,207600000.0
2009-05-13 06:22:00,1.5288,1.52885,1.52855,1.52865,96600000.0
2009-05-13 06:23:00,1.52865,1.5292,1.5285,1.5287,49200000.0
2009-05-13 06:24:00,1.5287,1.5287,1.5287,1.5287,9600000.0
2009-05-13 06:25:00,1.5287,1.5293,1.5287,1.52895,115200000.0
2009-05-13 06:26:00,1.529,1.5292,1.529,1.5292,119600000.0
2009-05-13 06:27:00,1.52925,1.5293,1.529,1.529,59200000.0
2009-05-13 06:28:00,1.529,1.52915,1.52895,1.529,92600000.0
2009-05-13 06:29:00,1.52905,1.53005,1.529,1.53005,362799999.0
2009-05-13 06:30:00,1.52995,1.52995,1.52925,1.52945,85800000.0
2009-05-13 06:31:00,1.52945,1.5295,1.5291,1.5293,90400000.0
2009-05-13 06:32:00,1.5293,1.5293,1.52905,1.52905,45800000.0
2009-05-13 06:33:00,1.52905,1.5293,1.52905,1.52905,106600000.0
2009-05-13 06:34:00,1.52905,1.52905,1.52895,1.52895,84200000.0
2009-05-13 06:35:00,1.52895,1.529,1.5289,1.529,76600000.0
2009-05-13 06:36:00,1.529,1.52905,1.52885,1.52905,229000000.0
2009-05-13 06:37:00,1.52905,1.52905,1.52905,1.52905,33600000.0
2009-05-13 06:38:00,1.52905,1.5292,1.529,1.52905,58200000.0
2009-05-13 06:39:00,1.52905,1.5292,1.52895,1.52905,157200000.0
2009-05-13 06:40:00,1.52915,1.5294,1.52915,1.52915,54400000.0
2009-05-13 06:41:00,1.52915,1.52925,1.52905,1.5292,144400000.0
2009-05-13 06:42:00,1.52925,1.52945,1.52925,1.52945,50400000.0
2009-05-13 06:43:00,1.52945,1.52955,1.52935,1.52955,125800000.0
2009-05-13 06:44:00,1.5295,1.5295,1.5295,1.5295,4800000.0
2009-05-13 06:45:00,1.5295,1.5297,1.5295,1.5297,120400000.0
2009-05-13 06:46:00,1.5297,1.5297,1.5297,1.5297,4800000.0
2009-05-13 06:47:00,1.52952,1.52958,1.52939,1.52953,116600000.0
2009-05-13 06:48:00,1.5297,1.5298,1.5295,1.5295,95800000.0
2009-05-13 06:49:00,1.5295,1.53,1.5293,1.5298,185800000.0
2009-05-13 06:50:00,1.5298,1.53,1.5298,1.52985,102000000.0
2009-05-13 06:51:00,1.52985,1.53035,1.5298,1.53015,173400000.0
2009-05-13 06:52:00,1.53015,1.53015,1.5293,1.52965,138200000.0
2009-05-13 06:53:00,1.5298,1.52995,1.52965,1.5297,179200000.0
2009-05-13 06:54:00,1.5297,1.5299,1.52965,1.5299,32800000.0
2009-05-13 06:55:00,1.52965,1.5299,1.52965,1.52965,54200000.0
2009-05-13 06:56:00,1.52965,1.5307,1.52965,1.53,189000000.0
2009-05-13 06:57:00,1.52995,1.53,1.52985,1.52985,15600000.0
2009-05-13 06:58:00,1.53,1.53,1.52985,1.52985,39200000.0
2009-05-13 06:59:00,1.52995,1.53,1.52985,1.52985,27200000.0
2009-05-13 07:00:00,1.52985,1.52985,1.52905,1.52975,207000000.0
2009-05-13 07:01:00,1.52965,1.53005,1.52965,1.53005,109200000.0
2009-05-13 07:02:00,1.53005,1.5301,1.5299,1.53005,154200000.0
2009-05-13 07:03:00,1.5301,1.53035,1.52995,1.52995,162800000.0
2009-05-13 07:04:00,1.53015,1.53015,1.52995,1.52995,223600000.0
2009-05-13 07:05:00,1.5298,1.5298,1.52955,1.52965,85400000.0
2009-05-13 07:06:00,1.52965,1.52975,1.52965,1.52975,40000000.0
2009-05-13 07:07:00,1.52975,1.52975,1.52965,1.52965,43200000.0
2009-05-13 07:08:00,1.52975,1.5298,1.52965,1.52965,96000000.0
2009-05-13 07:09:00,1.52965,1.52975,1.52965,1.52975,35200000.0
2009-05-13 07:10:00,1.52975,1.52975,1.52965,1.52965,30400000.0
2009-05-13 07:11:00,1.52985,1.5299,1.5292,1.5296,179000000.0
2009-05-13 07:12:00,1.5295,1.5296,1.52925,1.52925,188200000.0
2009-05-13 07:13:00,1.52925,1.52945,1.52925,1.52945,48600000.0
2009-05-13 07:14:00,1.5297,1.52975,1.52965,1.52965,59200000.0
2009-05-13 07:15:00,1.5297,1.5297,1.52955,1.52955,60800000.0
2009-05-13 07:16:00,1.52955,1.5297,1.52925,1.5294,181800000.0
2009-05-13 07:17:00,1.52945,1.52945,1.5294,1.5294,16800000.0
2009-05-13 07:18:00,1.52945,1.52955,1.52945,1.52945,21000000.0
2009-05-13 07:19:00,1.5295,1.5304,1.5295,1.5304,217200000.0
2009-05-13 07:20:00,1.53035,1.5312,1.53035,1.5307,175800000.0
2009-05-13 07:21:00,1.5307,1.5314,1.5307,1.53135,132800000.0
2009-05-13 07:22:00,1.5314,1.5316,1.53125,1.5313,460800000.0
2009-05-13 07:23:00,1.5313,1.53135,1.5311,1.5311,164200000.0
2009-05-13 07:24:00,1.5311,1.5314,1.53095,1.53095,224000000.0
2009-05-13 07:25:00,1.53105,1.53135,1.53105,1.53135,164000000.0
2009-05-13 07:26:00,1.53135,1.53175,1.53135,1.53135,116800000.0
2009-05-13 07:27:00,1.53135,1.5316,1.53125,1.53135,178600000.0
2009-05-13 07:28:00,1.53145,1.53145,1.53105,1.53115,278800000.0
2009-05-13 07:29:00,1.53115,1.53125,1.53115,1.53125,45600000.0
2009-05-13 07:30:00,1.5311,1.5312,1.5303,1.53045,177200000.0
2009-05-13 07:31:00,1.53045,1.53045,1.53025,1.53025,62400000.0
2009-05-13 07:32:00,1.5302,1.53045,1.53005,1.53045,72400000.0
2009-05-13 07:33:00,1.53045,1.5307,1.53045,1.53065,96000000.0
2009-05-13 07:34:00,1.53065,1.5308,1.53055,1.53055,152800000.0
2009-05-13 07:35:00,1.53055,1.5307,1.53055,1.53055,107200000.0
2009-05-13 07:36:00,1.53075,1.53105,1.5304,1.53055,307000000.0
2009-05-13 07:37:00,1.5308,1.5309,1.53055,1.53055,109000000.0
2009-05-13 07:38:00,1.53065,1.5308,1.53065,1.53075,94200000.0
2009-05-13 07:39:00,1.5308,1.5311,1.53065,1.53065,180200000.0
2009-05-13 07:40:00,1.5309,1.5311,1.53065,1.53065,62400000.0
2009-05-13 07:41:00,1.53065,1.5308,1.53065,1.5307,84600000.0
2009-05-13 07:42:00,1.5307,1.53095,1.53065,1.53095,83200000.0
2009-05-13 07:43:00,1.53105,1.5315,1.531,1.5313,237400000.0
2009-05-13 07:44:00,1.5313,1.5315,1.53115,1.53125,253600000.0
2009-05-13 07:45:00,1.5313,1.53155,1.53125,1.53135,122200000.0
2009-05-13 07:46:00,1.5314,1.53165,1.53115,1.53115,132000000.0
2009-05-13 07:47:00,1.53115,1.5312,1.531,1.53105,184200000.0
2009-05-13 07:48:00,1.53105,1.53155,1.53105,1.53155,136000000.0
2009-05-13 07:49:00,1.53155,1.5316,1.53155,1.5316,43200000.0
2009-05-13 07:50:00,1.5316,1.53295,1.53135,1.5327,413000000.0
2009-05-13 07:51:00,1.5327,1.53295,1.53205,1.5325,319600000.0
2009-05-13 07:52:00,1.5325,1.5325,1.53195,1.53215,453400000.0
2009-05-13 07:53:00,1.53215,1.53235,1.532,1.5323,274400000.0
2009-05-13 07:54:00,1.5323,1.53275,1.53215,1.53235,319400000.0
2009-05-13 07:55:00,1.53235,1.53265,1.53235,1.53255,154200000.0
2009-05-13 07:56:00,1.53255,1.53255,1.53205,1.53205,58200000.0
2009-05-13 07:57:00,1.5321,1.5322,1.53195,1.5322,177400000.0
2009-05-13 07:58:00,1.5321,1.5322,1.5321,1.5321,126000000.0
2009-05-13 07:59:00,1.53205,1.53205,1.53115,1.53125,128000000.0
2009-05-13 08:00:00,1.53125,1.53125,1.53065,1.53075,548200000.0
2009-05-13 08:01:00,1.53075,1.5311,1.5307,1.53075,322600000.0
2009-05-13 08:02:00,1.5307,1.5307,1.53015,1.53015,150600000.0
2009-05-13 08:03:00,1.5303,1.5304,1.5297,1.53,343800000.0
2009-05-13 08:04:00,1.53,1.53015,1.52935,1.52955,430600000.0
2009-05-13 08:05:00,1.52965,1.5298,1.52955,1.52975,231400000.0
2009-05-13 08:06:00,1.5298,1.52985,1.5298,1.5298,59200000.0
2009-05-13 08:07:00,1.52975,1.52975,1.52855,1.5292,418400000.0
2009-05-13 08:08:00,1.5292,1.52955,1.52905,1.52955,236800000.0
2009-05-13 08:09:00,1.52955,1.5298,1.52925,1.5295,232200000.0
2009-05-13 08:10:00,1.5294,1.52975,1.5292,1.52955,239000000.0
2009-05-13 08:11:00,1.52955,1.5296,1.52955,1.5296,71200000.0
2009-05-13 08:12:00,1.52965,1.5299,1.52965,1.5298,105200000.0
2009-05-13 08:13:00,1.5298,1.5299,1.5298,1.52985,84800000.0
2009-05-13 08:14:00,1.5299,1.53,1.5292,1.5292,449399998.0
2009-05-13 08:15:00,1.5292,1.5294,1.5289,1.5289,245600000.0
2009-05-13 08:16:00,1.529,1.5294,1.52895,1.52905,55600000.0
2009-05-13 08:17:00,1.52905,1.5292,1.529,1.5292,92200000.0
2009-05-13 08:18:00,1.5292,1.5294,1.5292,1.52935,19800000.0
2009-05-13 08:19:00,1.5293,1.52985,1.52925,1.5297,65600000.0
2009-05-13 08:20:00,1.52975,1.52985,1.5295,1.52955,157400000.0
2009-05-13 08:21:00,1.52955,1.52965,1.5291,1.5294,199100000.0
2009-05-13 08:22:00,1.5293,1.5293,1.5293,1.5293,5000000.0
2009-05-13 08:23:00,1.5295,1.5295,1.5288,1.5288,53800000.0
2009-05-13 08:24:00,1.52885,1.52895,1.52865,1.52865,49200000.0
2009-05-13 08:25:00,1.52865,1.52895,1.52865,1.5287,91400000.0
2009-05-13 08:26:00,1.5287,1.5288,1.5282,1.5288,219900000.0
2009-05-13 08:27:00,1.52885,1.52925,1.5288,1.52905,87000000.0
2009-05-13 08:28:00,1.52905,1.52965,1.52905,1.52945,175000000.0
2009-05-13 08:29:00,1.5294,1.52945,1.5293,1.5294,138000000.0
2009-05-13 08:30:00,1.5294,1.5299,1.5294,1.5299,68800000.0
2009-05-13 08:31:00,1.5298,1.5298,1.5294,1.5294,22000000.0
2009-05-13 08:32:00,1.5294,1.5294,1.5291,1.5292,93000000.0
2009-05-13 08:33:00,1.5292,1.5296,1.5292,1.52955,125800000.0
2009-05-13 08:34:00,1.52955,1.5301,1.5295,1.52985,42600000.0
2009-05-13 08:35:00,1.53,1.5301,1.5297,1.5297,102400000.0
2009-05-13 08:36:00,1.5302,1.5302,1.52985,1.5302,143200000.0
2009-05-13 08:37:00,1.5302,1.53025,1.5297,1.52985,149400000.0
2009-05-13 08:38:00,1.5298,1.5309,1.5298,1.5309,212200000.0
2009-05-13 08:39:00,1.531,1.5314,1.53075,1.5308,100800000.0
2009-05-13 08:40:00,1.5308,1.5308,1.5295,1.5296,468400000.0
2009-05-13 08:41:00,1.5296,1.5297,1.52935,1.5297,183400000.0
2009-05-13 08:42:00,1.5297,1.5297,1.5291,1.5291,182200000.0
2009-05-13 08:43:00,1.5291,1.52925,1.5288,1.52915,160500000.0
2009-05-13 08:44:00,1.52915,1.52925,1.529,1.529,462999991.0
2009-05-13 08:45:00,1.52895,1.5292,1.5289,1.52895,156800000.0
2009-05-13 08:46:00,1.529,1.529,1.52895,1.52895,118800000.0
2009-05-13 08:47:00,1.529,1.52925,1.52895,1.5291,195600000.0
2009-05-13 08:48:00,1.5291,1.5291,1.52875,1.52905,288000000.0
2009-05-13 08:49:00,1.52905,1.5292,1.52865,1.52885,248800000.0
2009-05-13 08:50:00,1.52885,1.5291,1.5287,1.52875,242000000.0
2009-05-13 08:51:00,1.52875,1.5288,1.5287,1.5288,149000000.0
2009-05-13 08:52:00,1.5288,1.529,1.52855,1.52855,330399999.0
2009-05-13 08:53:00,1.52855,1.52855,1.5282,1.52825,127600000.0
2009-05-13 08:54:00,1.52825,1.52865,1.5282,1.5286,178800000.0
2009-05-13 08:55:00,1.52855,1.5288,1.5283,1.52865,295800000.0
2009-05-13 08:56:00,1.52875,1.5289,1.5281,1.52825,101100000.0
2009-05-13 08:57:00,1.5282,1.5283,1.5281,1.52825,45800000.0
2009-05-13 08:58:00,1.5283,1.5283,1.52675,1.52685,238200000.0
2009-05-13 08:59:00,1.52685,1.5276,1.52675,1.52735,191600000.0
2009-05-13 09:00:00,1.52735,1.5281,1.52735,1.528,118000000.0
2009-05-13 09:01:00,1.52805,1.52805,1.52635,1.52635,362000000.0
2009-05-13 09:02:00,1.52635,1.52695,1.52615,1.52655,400200000.0
2009-05-13 09:03:00,1.52675,1.52675,1.5262,1.52645,306800000.0
2009-05-13 09:04:00,1.5265,1.52655,1.5263,1.52655,97400000.0
2009-05-13 09:05:00,1.52655,1.52725,1.52655,1.5272,138800000.0
2009-05-13 09:06:00,1.5272,1.5276,1.5268,1.5268,311599999.0
2009-05-13 09:07:00,1.5268,1.527,1.52665,1.5268,408400000.0
2009-05-13 09:08:00,1.5269,1.5273,1.5269,1.5273,211700000.0
2009-05-13 09:09:00,1.5273,1.52735,1.52665,1.52665,539400000.0
2009-05-13 09:10:00,1.52665,1.52685,1.52625,1.5264,215900000.0
2009-05-13 09:11:00,1.5264,1.52685,1.5264,1.52655,184900000.0
2009-05-13 09:12:00,1.52655,1.5267,1.5252,1.5254,380900000.0
2009-05-13 09:13:00,1.52545,1.52605,1.52545,1.5259,166600000.0
2009-05-13 09:14:00,1.5258,1.5259,1.525,1.5252,380600000.0
2009-05-13 09:15:00,1.52525,1.5253,1.5248,1.5248,239600000.0
2009-05-13 09:16:00,1.52475,1.52525,1.5245,1.52525,220200000.0
2009-05-13 09:17:00,1.5254,1.5261,1.5251,1.52535,153800000.0
2009-05-13 09:18:00,1.5254,1.52655,1.52535,1.52655,274400000.0
2009-05-13 09:19:00,1.52655,1.52655,1.5259,1.5262,620600000.0
2009-05-13 09:20:00,1.5262,1.5262,1.5256,1.5256,515000001.0
2009-05-13 09:21:00,1.52545,1.52625,1.5254,1.5257,620400003.0
2009-05-13 09:22:00,1.5255,1.5255,1.525,1.5251,678300002.0
2009-05-13 09:23:00,1.52535,1.5261,1.52535,1.526,441200000.0
2009-05-13 09:24:00,1.526,1.526,1.5252,1.52525,443400000.0
2009-05-13 09:25:00,1.5252,1.5254,1.5251,1.5252,508000001.0
2009-05-13 09:26:00,1.5252,1.5255,1.5252,1.5254,569700000.0
2009-05-13 09:27:00,1.52545,1.52575,1.52535,1.52545,295600000.0
2009-05-13 09:28:00,1.5255,1.5255,1.5252,1.5252,293200000.0
2009-05-13 09:29:00,1.5252,1.5256,1.5252,1.52545,487200000.0
2009-05-13 09:30:00,1.5254,1.5254,1.52475,1.5248,363200000.0
2009-05-13 09:31:00,1.5248,1.5254,1.52465,1.52505,598400002.0
2009-05-13 09:32:00,1.52505,1.5251,1.5245,1.5251,419200000.0
2009-05-13 09:33:00,1.525,1.525,1.52425,1.52425,423800000.0
2009-05-13 09:34:00,1.52425,1.52485,1.5242,1.52485,529600000.0
2009-05-13 09:35:00,1.52485,1.525,1.52465,1.5247,607600000.0
2009-05-13 09:36:00,1.5247,1.52495,1.5247,1.5249,612600000.0
2009-05-13 09:37:00,1.5249,1.52545,1.5249,1.52545,335700000.0
2009-05-13 09:38:00,1.52545,1.52655,1.5254,1.5263,389900001.0
2009-05-13 09:39:00,1.5263,1.52645,1.5252,1.5252,604999997.0
2009-05-13 09:40:00,1.52515,1.5259,1.52515,1.5259,317800000.0
2009-05-13 09:41:00,1.5259,1.5263,1.52535,1.5263,640800000.0
2009-05-13 09:42:00,1.52635,1.5268,1.52585,1.52635,493300000.0
2009-05-13 09:43:00,1.52635,1.52645,1.52605,1.5263,806000000.0
2009-05-13 09:44:00,1.52605,1.5261,1.52585,1.52605,233800000.0
2009-05-13 09:45:00,1.5261,1.52635,1.5261,1.5263,257400000.0
2009-05-13 09:46:00,1.52645,1.5266,1.52625,1.52645,488200000.0
2009-05-13 09:47:00,1.5264,1.52665,1.526,1.52605,625899999.0
2009-05-13 09:48:00,1.5261,1.5272,1.5261,1.5272,400400000.0
2009-05-13 09:49:00,1.5272,1.5282,1.52705,1.5282,585500000.0
2009-05-13 09:50:00,1.52815,1.52815,1.527,1.5271,403300000.0
2009-05-13 09:51:00,1.52695,1.52705,1.5269,1.52695,230600000.0
2009-05-13 09:52:00,1.527,1.5283,1.527,1.528,128600000.0
2009-05-13 09:53:00,1.528,1.5281,1.52725,1.52735,306400000.0
2009-05-13 09:54:00,1.5273,1.528,1.5271,1.528,398200000.0
2009-05-13 09:55:00,1.5279,1.52795,1.52715,1.5275,535800000.0
2009-05-13 09:56:00,1.5275,1.5276,1.5269,1.52695,371200001.0
2009-05-13 09:57:00,1.52705,1.52765,1.52705,1.5271,316800001.0
2009-05-13 09:58:00,1.5271,1.5275,1.5271,1.5273,562600001.0
2009-05-13 09:59:00,1.52735,1.5275,1.5258,1.52635,429600000.0
2009-05-13 10:00:00,1.5265,1.52665,1.5257,1.526,565399999.0
2009-05-13 10:01:00,1.52595,1.52635,1.52585,1.5259,476600000.0
2009-05-13 10:02:00,1.5259,1.52645,1.5259,1.5261,481000000.0
2009-05-13 10:03:00,1.52605,1.5265,1.5257,1.5265,376000000.0
2009-05-13 10:04:00,1.5265,1.5268,1.52645,1.5266,390799999.0
2009-05-13 10:05:00,1.5266,1.5267,1.5263,1.5263,173000000.0
2009-05-13 10:06:00,1.5263,1.52645,1.5259,1.52595,288400000.0
2009-05-13 10:07:00,1.52595,1.52595,1.52545,1.5255,158800000.0
2009-05-13 10:08:00,1.5255,1.5262,1.5255,1.52615,300000000.0
2009-05-13 10:09:00,1.52605,1.52685,1.52605,1.5267,433800000.0
2009-05-13 10:10:00,1.5267,1.52715,1.5266,1.52695,625800001.0
2009-05-13 10:11:00,1.52695,1.5278,1.5268,1.5278,527600004.0
2009-05-13 10:12:00,1.52775,1.52805,1.5277,1.52785,495000000.0
2009-05-13 10:13:00,1.52775,1.5278,1.52755,1.52755,404400000.0
2009-05-13 10:14:00,1.52745,1.52765,1.5274,1.5275,419800000.0
2009-05-13 10:15:00,1.52755,1.52775,1.52715,1.52715,486000003.0
2009-05-13 10:16:00,1.52715,1.5275,1.5269,1.5275,779200000.0
2009-05-13 10:17:00,1.5279,1.5294,1.5274,1.529,686899999.0
2009-05-13 10:18:00,1.5289,1.5291,1.5283,1.52835,565800001.0
2009-05-13 10:19:00,1.52835,1.52855,1.52755,1.52765,422200001.0
2009-05-13 10:20:00,1.5277,1.52815,1.52745,1.52755,663400000.0
2009-05-13 10:21:00,1.52765,1.52825,1.52765,1.52825,477400001.0
2009-05-13 10:22:00,1.52825,1.5283,1.5275,1.52765,523800000.0
2009-05-13 10:23:00,1.5277,1.5283,1.5276,1.52765,581599999.0
2009-05-13 10:24:00,1.52765,1.5277,1.52725,1.52725,479200000.0
2009-05-13 10:25:00,1.52725,1.52765,1.52685,1.52725,708000000.0
2009-05-13 10:26:00,1.5272,1.5283,1.5267,1.5283,675200000.0
2009-05-13 10:27:00,1.52835,1.52845,1.5262,1.52675,568200001.0
2009-05-13 10:28:00,1.52675,1.52705,1.52665,1.52665,273200000.0
2009-05-13 10:29:00,1.52665,1.52685,1.52625,1.5265,354600000.0
2009-05-13 10:30:00,1.52655,1.5268,1.52635,1.5264,285600000.0
2009-05-13 10:31:00,1.5264,1.5267,1.5263,1.52645,423599998.0
2009-05-13 10:32:00,1.52645,1.52645,1.52555,1.52575,426799999.0
2009-05-13 10:33:00,1.5258,1.52655,1.52575,1.5261,498600001.0
2009-05-13 10:34:00,1.5261,1.52625,1.52605,1.52605,276600000.0
2009-05-13 10:35:00,1.52605,1.52655,1.52585,1.52645,494199997.0
2009-05-13 10:36:00,1.52645,1.52795,1.52645,1.52795,579000001.0
2009-05-13 10:37:00,1.528,1.52835,1.52785,1.52815,464400000.0
2009-05-13 10:38:00,1.52815,1.52845,1.5277,1.5277,642600004.0
2009-05-13 10:39:00,1.5277,1.5277,1.5275,1.52765,386200000.0
2009-05-13 10:40:00,1.52755,1.529,1.52755,1.5289,523000000.0
2009-05-13 10:41:00,1.52885,1.5291,1.5282,1.52895,506000000.0
2009-05-13 10:42:00,1.52895,1.5293,1.52895,1.52915,598800000.0
2009-05-13 10:43:00,1.5292,1.5293,1.52855,1.5287,754800001.0
2009-05-13 10:44:00,1.5287,1.5292,1.5286,1.52905,631800001.0
2009-05-13 10:45:00,1.52905,1.52955,1.52905,1.52945,543600000.0
2009-05-13 10:46:00,1.52945,1.53085,1.5291,1.53085,635600000.0
2009-05-13 10:47:00,1.53095,1.5319,1.5304,1.5316,743600000.0
2009-05-13 10:48:00,1.5316,1.5317,1.53125,1.5315,745399999.0
2009-05-13 10:49:00,1.5315,1.5329,1.5315,1.53265,492800000.0
2009-05-13 10:50:00,1.53265,1.53265,1.5317,1.53175,631200001.0
2009-05-13 10:51:00,1.5318,1.532,1.53155,1.53155,365600000.0
2009-05-13 10:52:00,1.53165,1.5325,1.53155,1.53225,577500000.0
2009-05-13 10:53:00,1.53225,1.5331,1.5322,1.53275,428200000.0
2009-05-13 10:54:00,1.53265,1.5332,1.53265,1.5329,533600000.0
2009-05-13 10:55:00,1.53275,1.533,1.53235,1.533,635800001.0
2009-05-13 10:56:00,1.533,1.533,1.53225,1.5323,503400001.0
2009-05-13 10:57:00,1.5323,1.53235,1.5317,1.53185,497400000.0
2009-05-13 10:58:00,1.53185,1.5321,1.53165,1.53165,598400002.0
2009-05-13 10:59:00,1.5316,1.53185,1.5311,1.53115,514000000.0
2009-05-13 11:00:00,1.5312,1.5312,1.53045,1.5306,508400000.0
2009-05-13 11:01:00,1.5306,1.5309,1.5301,1.53015,586600000.0
2009-05-13 11:02:00,1.5302,1.5312,1.5301,1.5312,645000000.0
2009-05-13 11:03:00,1.53115,1.53115,1.53015,1.5305,445800000.0
2009-05-13 11:04:00,1.5305,1.53135,1.5305,1.53105,416200003.0
2009-05-13 11:05:00,1.53095,1.53095,1.53025,1.5303,432400000.0
2009-05-13 11:06:00,1.5303,1.53055,1.5303,1.53045,303200000.0
2009-05-13 11:07:00,1.5305,1.53055,1.5299,1.5301,468399999.0
2009-05-13 11:08:00,1.5301,1.5302,1.52945,1.52985,681600000.0
2009-05-13 11:09:00,1.52985,1.5299,1.5293,1.5293,419999999.0
2009-05-13 11:10:00,1.5293,1.5293,1.5281,1.52865,864699999.0
2009-05-13 11:11:00,1.52865,1.52915,1.52845,1.5291,437600001.0
2009-05-13 11:12:00,1.5291,1.52995,1.52895,1.52995,410200000.0
2009-05-13 11:13:00,1.52995,1.5305,1.5299,1.53015,451800000.0
2009-05-13 11:14:00,1.5303,1.531,1.53025,1.53025,326800000.0
2009-05-13 11:15:00,1.5302,1.5307,1.5302,1.5302,425600000.0
2009-05-13 11:16:00,1.5302,1.5306,1.53,1.5303,411600000.0
2009-05-13 11:17:00,1.5303,1.5305,1.53025,1.53025,626600000.0
2009-05-13 11:18:00,1.53025,1.5304,1.5296,1.5299,348400000.0
2009-05-13 11:19:00,1.5299,1.53,1.5293,1.53,494600000.0
2009-05-13 11:20:00,1.53005,1.5303,1.5295,1.53015,539000000.0
2009-05-13 11:21:00,1.53015,1.53065,1.53005,1.5305,393400001.0
2009-05-13 11:22:00,1.5305,1.5306,1.53015,1.5304,501600000.0
2009-05-13 11:23:00,1.53045,1.5306,1.53015,1.5303,409400000.0
2009-05-13 11:24:00,1.53015,1.53075,1.53015,1.53055,313999999.0
2009-05-13 11:25:00,1.53055,1.5309,1.5305,1.5307,344400000.0
2009-05-13 11:26:00,1.5307,1.5315,1.5307,1.5315,270200000.0
2009-05-13 11:27:00,1.5316,1.53165,1.5313,1.5313,251198993.0
2009-05-13 11:28:00,1.5313,1.53155,1.5313,1.5315,183112991.0
2009-05-13 11:29:00,1.5315,1.5316,1.53145,1.53145,333600000.0
2009-05-13 11:30:00,1.53145,1.5328,1.52725,1.52725,609699999.0
2009-05-13 11:31:00,1.52735,1.5289,1.5265,1.52735,604100001.0
2009-05-13 11:32:00,1.52715,1.52725,1.5264,1.5264,583100000.0
2009-05-13 11:33:00,1.52635,1.5268,1.5263,1.5264,685799994.0
2009-05-13 11:34:00,1.52625,1.52625,1.52505,1.52575,646400001.0
2009-05-13 11:35:00,1.5258,1.52585,1.52425,1.5244,702999999.0
2009-05-13 11:36:00,1.5245,1.5253,1.5245,1.5252,660300000.0
2009-05-13 11:37:00,1.5252,1.526,1.5246,1.5259,695000000.0
2009-05-13 11:38:00,1.5258,1.5264,1.52545,1.52635,408200000.0
2009-05-13 11:39:00,1.5263,1.52685,1.5263,1.52655,666400000.0
2009-05-13 11:40:00,1.52645,1.5266,1.52535,1.52535,554999999.0
2009-05-13 11:41:00,1.52545,1.5255,1.52425,1.52445,804599999.0
2009-05-13 11:42:00,1.5244,1.5244,1.52285,1.5232,696600003.0
2009-05-13 11:43:00,1.52325,1.52355,1.5225,1.52255,615399998.0
2009-05-13 11:44:00,1.52255,1.5236,1.52255,1.5226,407400001.0
2009-05-13 11:45:00,1.52275,1.5229,1.521,1.5211,658800000.0
2009-05-13 11:46:00,1.5211,1.5216,1.5205,1.52145,706000000.0
2009-05-13 11:47:00,1.52145,1.522,1.5213,1.52135,488600000.0
2009-05-13 11:48:00,1.52125,1.5215,1.5205,1.52055,467800000.0
2009-05-13 11:49:00,1.5206,1.52085,1.51845,1.51845,603699999.0
2009-05-13 11:50:00,1.5185,1.5195,1.51815,1.5193,838200001.0
2009-05-13 11:51:00,1.5193,1.5194,1.5173,1.518,868300001.0
2009-05-13 11:52:00,1.518,1.51885,1.518,1.51875,608800002.0
2009-05-13 11:53:00,1.51865,1.5189,1.5179,1.518,560600000.0
2009-05-13 11:54:00,1.51785,1.5184,1.51725,1.51725,669500005.0
2009-05-13 11:55:00,1.51725,1.5177,1.5171,1.51745,509400000.0
2009-05-13 11:56:00,1.5174,1.5174,1.516,1.51625,657599999.0
2009-05-13 11:57:00,1.51615,1.51655,1.5161,1.5163,701799994.0
2009-05-13 11:58:00,1.5163,1.51705,1.5161,1.51705,652999999.0
2009-05-13 11:59:00,1.517,1.5175,1.5162,1.5162,500000000.0
2009-05-13 12:00:00,1.51635,1.5167,1.51615,1.51655,588300000.0
2009-05-13 12:01:00,1.51655,1.5167,1.51575,1.51585,646600000.0
2009-05-13 12:02:00,1.51585,1.5159,1.514,1.5143,684700000.0
2009-05-13 12:03:00,1.51425,1.51565,1.51385,1.51565,682800000.0
2009-05-13 12:04:00,1.51565,1.51655,1.51565,1.5164,573000000.0
2009-05-13 12:05:00,1.51645,1.5169,1.5163,1.5169,452400000.0
2009-05-13 12:06:00,1.5171,1.51835,1.5168,1.5182,756000000.0
2009-05-13 12:07:00,1.5182,1.5187,1.5177,1.5178,596300000.0
2009-05-13 12:08:00,1.5178,1.5188,1.51705,1.51875,599800000.0
2009-05-13 12:09:00,1.5188,1.5192,1.51785,1.51835,916800002.0
2009-05-13 12:10:00,1.51835,1.51885,1.51815,1.51855,778500000.0
2009-05-13 12:11:00,1.51855,1.5187,1.5178,1.5187,711250001.0
2009-05-13 12:12:00,1.5187,1.5187,1.5167,1.5168,512600000.0
2009-05-13 12:13:00,1.51685,1.51855,1.51685,1.51845,558000000.0
2009-05-13 12:14:00,1.51855,1.51865,1.51785,1.51815,493800000.0
2009-05-13 12:15:00,1.5182,1.5182,1.51725,1.51735,525599999.0
2009-05-13 12:16:00,1.51745,1.5183,1.51725,1.5173,474400000.0
2009-05-13 12:17:00,1.51725,1.51785,1.51725,1.5174,554400000.0
2009-05-13 12:18:00,1.5173,1.51775,1.51705,1.5175,555600000.0
2009-05-13 12:19:00,1.51755,1.51755,1.51705,1.51725,382000000.0
2009-05-13 12:20:00,1.51725,1.51755,1.51725,1.5173,445600000.0
2009-05-13 12:21:00,1.5175,1.5175,1.5172,1.5174,493000000.0
2009-05-13 12:22:00,1.5174,1.51825,1.51735,1.51785,648399996.0
2009-05-13 12:23:00,1.5179,1.51865,1.5179,1.51845,549799999.0
2009-05-13 12:24:00,1.51845,1.5185,1.51795,1.51795,262400000.0
2009-05-13 12:25:00,1.5179,1.5184,1.51755,1.51785,593800001.0
2009-05-13 12:26:00,1.51785,1.5183,1.5176,1.51825,356399999.0
2009-05-13 12:27:00,1.51835,1.5191,1.5179,1.518,516500000.0
2009-05-13 12:28:00,1.518,1.51865,1.51795,1.51845,577600001.0
2009-05-13 12:29:00,1.51835,1.51835,1.5165,1.51655,592600000.0
2009-05-13 12:30:00,1.51655,1.5167,1.51625,1.5163,489000000.0
2009-05-13 12:31:00,1.5163,1.5174,1.5163,1.5173,548000000.0
2009-05-13 12:32:00,1.5173,1.5177,1.51685,1.51765,546400000.0
2009-05-13 12:33:00,1.51765,1.5177,1.51695,1.517,454200000.0
2009-05-13 12:34:00,1.517,1.517,1.5156,1.51585,468200000.0
2009-05-13 12:35:00,1.51585,1.51675,1.51585,1.51675,395200000.0
2009-05-13 12:36:00,1.5167,1.5171,1.51605,1.51605,450599999.0
2009-05-13 12:37:00,1.51605,1.5167,1.51605,1.51665,278600000.0
2009-05-13 12:38:00,1.51665,1.51725,1.51625,1.51645,491000000.0
2009-05-13 12:39:00,1.5164,1.51655,1.5163,1.5164,158600000.0
2009-05-13 12:40:00,1.5164,1.5171,1.5164,1.51665,372000001.0
2009-05-13 12:41:00,1.51665,1.5168,1.5162,1.5162,360800000.0
2009-05-13 12:42:00,1.5162,1.5162,1.5157,1.5157,646700000.0
2009-05-13 12:43:00,1.51575,1.5161,1.51565,1.51605,494399998.0
2009-05-13 12:44:00,1.51605,1.51605,1.51565,1.5157,322400000.0
2009-05-13 12:45:00,1.51575,1.51605,1.51515,1.51525,271000000.0
2009-05-13 12:46:00,1.5151,1.51525,1.51475,1.51485,387600000.0
2009-05-13 12:47:00,1.51495,1.51495,1.51425,1.51475,431800000.0
2009-05-13 12:48:00,1.51475,1.51475,1.51415,1.5146,548800000.0
2009-05-13 12:49:00,1.5146,1.5157,1.5146,1.5154,364400000.0
2009-05-13 12:50:00,1.5154,1.51595,1.51535,1.51565,450600000.0
2009-05-13 12:51:00,1.51525,1.5155,1.51505,1.51515,326600000.0
2009-05-13 12:52:00,1.51515,1.5162,1.5151,1.5162,307800000.0
2009-05-13 12:53:00,1.51615,1.51715,1.51605,1.5165,482800000.0
2009-05-13 12:54:00,1.5166,1.5167,1.51575,1.5163,647600000.0
2009-05-13 12:55:00,1.5164,1.5165,1.5152,1.51595,559500000.0
2009-05-13 12:56:00,1.5161,1.51705,1.5161,1.5162,617600001.0
2009-05-13 12:57:00,1.5163,1.51685,1.51625,1.51635,544200000.0
2009-05-13 12:58:00,1.51635,1.51635,1.5158,1.51605,291900000.0
2009-05-13 12:59:00,1.516,1.51715,1.516,1.517,381200000.0
2009-05-13 13:00:00,1.517,1.5174,1.5165,1.51685,370400000.0
2009-05-13 13:01:00,1.51685,1.5171,1.5165,1.51665,274400000.0
2009-05-13 13:02:00,1.51675,1.5176,1.51675,1.51755,298000000.0
2009-05-13 13:03:00,1.51755,1.5176,1.5172,1.5172,566799999.0
2009-05-13 13:04:00,1.5172,1.5182,1.5172,1.51785,548200000.0
2009-05-13 13:05:00,1.51785,1.519,1.51785,1.519,501000000.0
2009-05-13 13:06:00,1.51915,1.5192,1.51855,1.51855,637799999.0
2009-05-13 13:07:00,1.51855,1.5187,1.51755,1.5185,509500001.0
2009-05-13 13:08:00,1.5185,1.5193,1.51845,1.51925,374200000.0
2009-05-13 13:09:00,1.5192,1.5192,1.51785,1.5181,489599999.0
2009-05-13 13:10:00,1.5181,1.5188,1.5177,1.51785,550000000.0
2009-05-13 13:11:00,1.51785,1.5182,1.5176,1.51815,419600000.0
2009-05-13 13:12:00,1.51815,1.5185,1.51805,1.5183,356400000.0
2009-05-13 13:13:00,1.5183,1.5183,1.51765,1.51775,209000000.0
2009-05-13 13:14:00,1.51775,1.51805,1.5175,1.51775,297200000.0
2009-05-13 13:15:00,1.51775,1.518,1.51605,1.5163,458400000.0
2009-05-13 13:16:00,1.51625,1.51655,1.5158,1.5159,460200000.0
2009-05-13 13:17:00,1.5159,1.5162,1.51545,1.5155,576800000.0
2009-05-13 13:18:00,1.5155,1.5155,1.5145,1.515,771800002.0
2009-05-13 13:19:00,1.5151,1.5158,1.51505,1.51505,651800001.0
2009-05-13 13:20:00,1.51505,1.5153,1.5149,1.51525,239000000.0
2009-05-13 13:21:00,1.5153,1.51535,1.5146,1.5146,438900001.0
2009-05-13 13:22:00,1.5146,1.5156,1.5146,1.51545,337800000.0
2009-05-13 13:23:00,1.51555,1.5157,1.51515,1.5152,416200001.0
2009-05-13 13:24:00,1.5152,1.5155,1.51485,1.51535,471800000.0
2009-05-13 13:25:00,1.5154,1.5155,1.51485,1.5149,465100001.0
2009-05-13 13:26:00,1.51495,1.5151,1.51485,1.51495,229600000.0
2009-05-13 13:27:00,1.51495,1.5152,1.51495,1.5151,317600003.0
2009-05-13 13:28:00,1.5151,1.51525,1.5149,1.515,433200002.0
2009-05-13 13:29:00,1.515,1.5153,1.5149,1.515,392000002.0
2009-05-13 13:30:00,1.5151,1.5152,1.51495,1.5152,407200000.0
2009-05-13 13:31:00,1.51535,1.5157,1.51525,1.51565,370500003.0
2009-05-13 13:32:00,1.5157,1.5158,1.51475,1.5151,619299999.0
2009-05-13 13:33:00,1.5151,1.51525,1.5147,1.5148,1155100005.0
2009-05-13 13:34:00,1.5148,1.515,1.51345,1.51385,838400011.0
2009-05-13 13:35:00,1.514,1.5141,1.5135,1.5135,1141000000.0
2009-05-13 13:36:00,1.5136,1.5139,1.51345,1.51385,985199998.0
2009-05-13 13:37:00,1.51385,1.5146,1.51365,1.5143,688300001.0
2009-05-13 13:38:00,1.51435,1.5147,1.51415,1.51425,701800000.0
2009-05-13 13:39:00,1.51425,1.5151,1.5142,1.5149,603000001.0
2009-05-13 13:40:00,1.5149,1.51515,1.51385,1.51485,582999999.0
2009-05-13 13:41:00,1.51485,1.51535,1.51455,1.51465,616400002.0
2009-05-13 13:42:00,1.51465,1.51495,1.51455,1.51495,327000000.0
2009-05-13 13:43:00,1.51495,1.51495,1.51395,1.51475,398700000.0
2009-05-13 13:44:00,1.51475,1.515,1.5145,1.5146,531400000.0
2009-05-13 13:45:00,1.51445,1.51505,1.51445,1.51505,354200001.0
2009-05-13 13:46:00,1.51505,1.51515,1.5141,1.5147,737199999.0
2009-05-13 13:47:00,1.5147,1.5152,1.51415,1.51505,542000001.0
2009-05-13 13:48:00,1.51505,1.51525,1.51475,1.51525,615800000.0
2009-05-13 13:49:00,1.5153,1.5153,1.51455,1.5146,546400000.0
2009-05-13 13:50:00,1.51455,1.51505,1.51395,1.51505,502900001.0
2009-05-13 13:51:00,1.51505,1.5153,1.5149,1.515,521000000.0
2009-05-13 13:52:00,1.515,1.5152,1.51495,1.5151,486000000.0
2009-05-13 13:53:00,1.51495,1.51515,1.5148,1.5148,683300004.0
2009-05-13 13:54:00,1.5148,1.51525,1.51475,1.51515,809799999.0
2009-05-13 13:55:00,1.51515,1.51535,1.51475,1.5149,462000000.0
2009-05-13 13:56:00,1.5149,1.515,1.51435,1.51445,477000000.0
2009-05-13 13:57:00,1.51445,1.51465,1.51435,1.5146,801599998.0
2009-05-13 13:58:00,1.51465,1.51465,1.51415,1.51425,653199997.0
2009-05-13 13:59:00,1.51425,1.51445,1.5141,1.51445,471400000.0
2009-05-13 14:00:00,1.51445,1.51465,1.5138,1.51465,837400001.0
2009-05-13 14:01:00,1.51465,1.51485,1.51405,1.5142,734700000.0
2009-05-13 14:02:00,1.5142,1.51445,1.5137,1.5138,720300000.0
2009-05-13 14:03:00,1.51385,1.514,1.51215,1.51225,468300000.0
2009-05-13 14:04:00,1.51225,1.5133,1.51225,1.51315,497899999.0
2009-05-13 14:05:00,1.51315,1.51335,1.5124,1.5125,609700000.0
2009-05-13 14:06:00,1.51275,1.5131,1.51225,1.5128,547299998.0
2009-05-13 14:07:00,1.513,1.51325,1.51275,1.51325,456600000.0
2009-05-13 14:08:00,1.5134,1.5143,1.5134,1.514,457400000.0
2009-05-13 14:09:00,1.514,1.5146,1.514,1.51405,411000000.0
2009-05-13 14:10:00,1.51405,1.5146,1.51405,1.5144,449400000.0
2009-05-13 14:11:00,1.5144,1.5145,1.51375,1.51375,430999999.0
2009-05-13 14:12:00,1.51375,1.51435,1.51375,1.5139,366400000.0
2009-05-13 14:13:00,1.5139,1.514,1.5137,1.5137,613600000.0
2009-05-13 14:14:00,1.51375,1.514,1.5131,1.5139,654399998.0
2009-05-13 14:15:00,1.51385,1.5142,1.51345,1.514,655000001.0
2009-05-13 14:16:00,1.51395,1.51465,1.51395,1.5144,632000001.0
2009-05-13 14:17:00,1.5144,1.515,1.5143,1.51495,539599999.0
2009-05-13 14:18:00,1.515,1.51505,1.51465,1.5147,620000001.0
2009-05-13 14:19:00,1.5147,1.5153,1.5147,1.5149,597599999.0
2009-05-13 14:20:00,1.5149,1.51505,1.5146,1.5147,456799999.0
2009-05-13 14:21:00,1.51465,1.51475,1.51415,1.5142,629800000.0
2009-05-13 14:22:00,1.51425,1.5144,1.51425,1.51425,501800000.0
2009-05-13 14:23:00,1.51425,1.5145,1.51415,1.51435,431399999.0
2009-05-13 14:24:00,1.51435,1.5145,1.514,1.51405,462600002.0
2009-05-13 14:25:00,1.51405,1.5142,1.5136,1.51405,941000006.0
2009-05-13 14:26:00,1.51405,1.51495,1.514,1.51475,677200004.0
2009-05-13 14:27:00,1.5147,1.51515,1.5145,1.51515,530799994.0
2009-05-13 14:28:00,1.51515,1.5156,1.51515,1.51545,546000000.0
2009-05-13 14:29:00,1.51545,1.51585,1.5151,1.51525,291699999.0
2009-05-13 14:30:00,1.5153,1.5153,1.513,1.5137,558400000.0
2009-05-13 14:31:00,1.5136,1.5138,1.5115,1.5118,423300000.0
2009-05-13 14:32:00,1.5119,1.51235,1.51115,1.5113,444900000.0
2009-05-13 14:33:00,1.51125,1.5119,1.51085,1.5116,477999998.0
2009-05-13 14:34:00,1.5117,1.51245,1.51125,1.5119,606000000.0
2009-05-13 14:35:00,1.5119,1.51255,1.51075,1.51075,633100000.0
2009-05-13 14:36:00,1.5107,1.5111,1.51025,1.5104,594700000.0
2009-05-13 14:37:00,1.51035,1.5108,1.5101,1.5107,520200000.0
2009-05-13 14:38:00,1.51095,1.51145,1.5099,1.5101,547300000.0
2009-05-13 14:39:00,1.51025,1.51085,1.51005,1.5105,543000001.0
2009-05-13 14:40:00,1.5106,1.5107,1.5096,1.5101,493600000.0
2009-05-13 14:41:00,1.5101,1.5112,1.5098,1.51115,590100001.0
2009-05-13 14:42:00,1.5112,1.51225,1.5107,1.51145,517199998.0
2009-05-13 14:43:00,1.5113,1.51195,1.5113,1.5117,405200000.0
2009-05-13 14:44:00,1.5117,1.5121,1.5117,1.5117,384400000.0
2009-05-13 14:45:00,1.5117,1.5126,1.5114,1.51205,571400000.0
2009-05-13 14:46:00,1.51205,1.5123,1.51195,1.5123,309000001.0
2009-05-13 14:47:00,1.5123,1.5133,1.5122,1.5133,532200000.0
2009-05-13 14:48:00,1.5133,1.5135,1.5124,1.5125,350300000.0
2009-05-13 14:49:00,1.5126,1.51295,1.5124,1.51275,330400000.0
2009-05-13 14:50:00,1.51275,1.5129,1.51245,1.51255,535000002.0
2009-05-13 14:51:00,1.5126,1.5129,1.51205,1.51215,389400000.0
2009-05-13 14:52:00,1.51225,1.5127,1.5121,1.5126,292600000.0
2009-05-13 14:53:00,1.5125,1.51295,1.5124,1.51295,414200000.0
2009-05-13 14:54:00,1.51295,1.51315,1.51225,1.5123,261100000.0
2009-05-13 14:55:00,1.5123,1.51255,1.512,1.512,537600002.0
2009-05-13 14:56:00,1.512,1.5123,1.51165,1.51165,335500000.0
2009-05-13 14:57:00,1.51175,1.51205,1.51135,1.51195,310400000.0
2009-05-13 14:58:00,1.5121,1.513,1.512,1.51285,482300000.0
2009-05-13 14:59:00,1.5128,1.5133,1.5128,1.513,380800000.0
2009-05-13 15:00:00,1.51295,1.51445,1.5129,1.51355,473900001.0
2009-05-13 15:01:00,1.51345,1.51415,1.51345,1.5137,417799998.0
2009-05-13 15:02:00,1.51375,1.51435,1.51335,1.51395,520400000.0
2009-05-13 15:03:00,1.5139,1.51395,1.5135,1.51355,497000000.0
2009-05-13 15:04:00,1.51355,1.5141,1.51355,1.51365,466400000.0
2009-05-13 15:05:00,1.51365,1.5139,1.51325,1.5133,460400000.0
2009-05-13 15:06:00,1.5133,1.5133,1.51205,1.51205,449900000.0
2009-05-13 15:07:00,1.51205,1.51235,1.51195,1.51225,360900000.0
2009-05-13 15:08:00,1.5122,1.5132,1.51205,1.5129,558799999.0
2009-05-13 15:09:00,1.51285,1.51325,1.51265,1.51265,423800000.0
2009-05-13 15:10:00,1.51265,1.51275,1.51205,1.51225,417400000.0
2009-05-13 15:11:00,1.5126,1.5126,1.5121,1.51245,390000000.0
2009-05-13 15:12:00,1.51245,1.5132,1.51245,1.5132,291000000.0
2009-05-13 15:13:00,1.5132,1.5133,1.512,1.51215,387400000.0
2009-05-13 15:14:00,1.51225,1.5125,1.51175,1.51175,303500000.0
2009-05-13 15:15:00,1.5118,1.51225,1.5117,1.51205,375400000.0
2009-05-13 15:16:00,1.51205,1.51235,1.51205,1.51225,376400000.0
2009-05-13 15:17:00,1.5122,1.51225,1.5117,1.5118,379400000.0
2009-05-13 15:18:00,1.51175,1.51185,1.51135,1.5114,480200001.0
2009-05-13 15:19:00,1.51145,1.51165,1.51105,1.51105,506200000.0
2009-05-13 15:20:00,1.51105,1.5113,1.51085,1.511,498300000.0
2009-05-13 15:21:00,1.511,1.511,1.51045,1.5108,611200000.0
2009-05-13 15:22:00,1.5108,1.5117,1.5108,1.51145,544000000.0
2009-05-13 15:23:00,1.51165,1.5118,1.5112,1.51145,593399999.0
2009-05-13 15:24:00,1.5115,1.5118,1.5115,1.51155,308200000.0
2009-05-13 15:25:00,1.51155,1.51195,1.5113,1.51165,555600000.0
2009-05-13 15:26:00,1.51155,1.51165,1.51115,1.51115,301800000.0
2009-05-13 15:27:00,1.51115,1.5123,1.51115,1.51205,521200000.0
2009-05-13 15:28:00,1.51205,1.51215,1.51185,1.51215,449200005.0
2009-05-13 15:29:00,1.51215,1.5122,1.512,1.5121,402600000.0
2009-05-13 15:30:00,1.51215,1.51215,1.5117,1.51175,379000000.0
2009-05-13 15:31:00,1.51175,1.5128,1.5117,1.51265,469900000.0
2009-05-13 15:32:00,1.5127,1.5127,1.5116,1.5117,371600000.0
2009-05-13 15:33:00,1.5117,1.5118,1.51105,1.5118,696000000.0
2009-05-13 15:34:00,1.5118,1.5119,1.51115,1.5114,486799998.0
2009-05-13 15:35:00,1.5115,1.5115,1.5108,1.51145,500600000.0
2009-05-13 15:36:00,1.51145,1.51165,1.51065,1.51085,529800000.0
2009-05-13 15:37:00,1.51085,1.51085,1.51035,1.51065,675400000.0
2009-05-13 15:38:00,1.51065,1.5107,1.50995,1.51025,577800000.0
2009-05-13 15:39:00,1.51025,1.51025,1.5089,1.5093,700600003.0
2009-05-13 15:40:00,1.50935,1.5096,1.5088,1.5088,485400000.0
2009-05-13 15:41:00,1.50875,1.5097,1.50865,1.50915,511600001.0
2009-05-13 15:42:00,1.50905,1.51025,1.5088,1.51025,569200000.0
2009-05-13 15:43:00,1.5103,1.51085,1.51025,1.5107,450500000.0
2009-05-13 15:44:00,1.51075,1.5115,1.5105,1.51125,400399998.0
2009-05-13 15:45:00,1.51125,1.5117,1.511,1.51135,532800000.0
2009-05-13 15:46:00,1.51135,1.5119,1.5112,1.51165,430900000.0
2009-05-13 15:47:00,1.5115,1.51235,1.51135,1.51185,586800000.0
2009-05-13 15:48:00,1.51185,1.5122,1.51155,1.512,486400000.0
2009-05-13 15:49:00,1.5121,1.513,1.51205,1.5126,403400000.0
2009-05-13 15:50:00,1.51255,1.5126,1.51215,1.5124,464800000.0
2009-05-13 15:51:00,1.5124,1.5125,1.5122,1.5125,816400001.0
2009-05-13 15:52:00,1.51245,1.5125,1.51165,1.51175,675800000.0
2009-05-13 15:53:00,1.5117,1.5119,1.5115,1.5117,525600000.0
2009-05-13 15:54:00,1.5117,1.5122,1.51145,1.5122,426400000.0
2009-05-13 15:55:00,1.5123,1.5131,1.5122,1.51295,603799999.0
2009-05-13 15:56:00,1.51295,1.51355,1.5129,1.5131,729200000.0
2009-05-13 15:57:00,1.51315,1.514,1.51315,1.51315,539700001.0
2009-05-13 15:58:00,1.51305,1.51345,1.51285,1.51305,484300000.0
2009-05-13 15:59:00,1.51305,1.51315,1.51255,1.5127,554499999.0
2009-05-13 16:00:00,1.51265,1.5133,1.51265,1.51285,540600000.0
2009-05-13 16:01:00,1.51285,1.51345,1.5127,1.5127,553899998.0
2009-05-13 16:02:00,1.51265,1.51275,1.5125,1.5126,755999999.0
2009-05-13 16:03:00,1.51265,1.5128,1.51205,1.5125,607399999.0
2009-05-13 16:04:00,1.5125,1.5126,1.512,1.51235,737800001.0
2009-05-13 16:05:00,1.51235,1.513,1.51225,1.513,378000000.0
2009-05-13 16:06:00,1.51305,1.51395,1.51305,1.5139,528600000.0
2009-05-13 16:07:00,1.5138,1.51415,1.5137,1.5139,416800000.0
2009-05-13 16:08:00,1.5139,1.5141,1.51345,1.51345,520899999.0
2009-05-13 16:09:00,1.5137,1.5137,1.5127,1.5129,505600000.0
2009-05-13 16:10:00,1.5129,1.51375,1.5129,1.5136,569600000.0
2009-05-13 16:11:00,1.5136,1.5139,1.51325,1.51375,567500000.0
2009-05-13 16:12:00,1.51375,1.5143,1.51335,1.51355,579999998.0
2009-05-13 16:13:00,1.5136,1.514,1.51315,1.51365,462999999.0
2009-05-13 16:14:00,1.51375,1.51395,1.51345,1.51385,458700000.0
2009-05-13 16:15:00,1.51385,1.5157,1.51385,1.5156,780200001.0
2009-05-13 16:16:00,1.5157,1.51575,1.51495,1.51495,553300003.0
2009-05-13 16:17:00,1.51495,1.515,1.5142,1.5142,379000000.0
2009-05-13 16:18:00,1.51425,1.51455,1.51395,1.51455,553700000.0
2009-05-13 16:19:00,1.5146,1.51555,1.5141,1.5154,854200000.0
2009-05-13 16:20:00,1.5154,1.5157,1.515,1.51555,561800000.0
2009-05-13 16:21:00,1.51565,1.51605,1.5155,1.5156,431999999.0
2009-05-13 16:22:00,1.51555,1.5159,1.5155,1.51575,398000000.0
2009-05-13 16:23:00,1.51575,1.51575,1.5152,1.51525,284200000.0
2009-05-13 16:24:00,1.5153,1.5168,1.5152,1.5168,648400001.0
2009-05-13 16:25:00,1.51685,1.517,1.51665,1.51675,445200000.0
2009-05-13 16:26:00,1.51685,1.51695,1.5167,1.5167,681600001.0
2009-05-13 16:27:00,1.51675,1.5171,1.5166,1.5166,434400000.0
2009-05-13 16:28:00,1.5166,1.517,1.5165,1.5166,494200000.0
2009-05-13 16:29:00,1.5166,1.5167,1.5163,1.5167,533400003.0
2009-05-13 16:30:00,1.5167,1.5175,1.5167,1.5171,550200000.0
2009-05-13 16:31:00,1.5171,1.5179,1.5171,1.51715,456400000.0
2009-05-13 16:32:00,1.51715,1.5173,1.5169,1.517,410800000.0
2009-05-13 16:33:00,1.517,1.5172,1.517,1.5171,387000000.0
2009-05-13 16:34:00,1.5171,1.5177,1.5171,1.5174,418600001.0
2009-05-13 16:35:00,1.5174,1.5178,1.5174,1.5175,451000002.0
2009-05-13 16:36:00,1.5175,1.5178,1.5175,1.51755,467600000.0
2009-05-13 16:37:00,1.5176,1.5176,1.517,1.517,379700000.0
2009-05-13 16:38:00,1.517,1.5177,1.517,1.5174,454200000.0
2009-05-13 16:39:00,1.5175,1.5177,1.5173,1.5177,215800000.0
2009-05-13 16:40:00,1.5177,1.5177,1.51745,1.51755,441800000.0
2009-05-13 16:41:00,1.51755,1.51755,1.51715,1.5175,208400000.0
2009-05-13 16:42:00,1.5175,1.5175,1.51695,1.51705,458600000.0
2009-05-13 16:43:00,1.51705,1.5172,1.517,1.517,310600000.0
2009-05-13 16:44:00,1.517,1.51705,1.51665,1.51675,327600000.0
2009-05-13 16:45:00,1.51675,1.51675,1.51615,1.51625,371200000.0
2009-05-13 16:46:00,1.51615,1.51615,1.5159,1.5161,472350000.0
2009-05-13 16:47:00,1.5161,1.51615,1.5156,1.51565,791700000.0
2009-05-13 16:48:00,1.51585,1.5161,1.5153,1.5153,697700000.0
2009-05-13 16:49:00,1.51525,1.51575,1.51525,1.5157,324200000.0
2009-05-13 16:50:00,1.51575,1.516,1.5153,1.516,320000000.0
2009-05-13 16:51:00,1.516,1.5168,1.51595,1.51665,931800001.0
2009-05-13 16:52:00,1.51665,1.517,1.51625,1.5164,448500000.0
2009-05-13 16:53:00,1.5165,1.5166,1.51585,1.51585,388300000.0
2009-05-13 16:54:00,1.51595,1.51595,1.51555,1.5156,419199999.0
2009-05-13 16:55:00,1.5156,1.51565,1.5151,1.5151,314800000.0
2009-05-13 16:56:00,1.51505,1.51555,1.515,1.51515,291800000.0
2009-05-13 16:57:00,1.51515,1.5156,1.51505,1.5156,665400000.0
2009-05-13 16:58:00,1.5155,1.5158,1.51475,1.51485,446100000.0
2009-05-13 16:59:00,1.51485,1.516,1.5148,1.5158,584000001.0
2009-05-13 17:00:00,1.5158,1.51585,1.51515,1.51525,417900000.0
2009-05-13 17:01:00,1.5153,1.51535,1.5148,1.5148,433200000.0
2009-05-13 17:02:00,1.51485,1.51555,1.5148,1.51545,589199998.0
2009-05-13 17:03:00,1.51545,1.51625,1.5154,1.51575,598700000.0
2009-05-13 17:04:00,1.51575,1.5162,1.51565,1.51605,475600000.0
2009-05-13 17:05:00,1.51595,1.51605,1.5156,1.51565,278200000.0
2009-05-13 17:06:00,1.51555,1.51585,1.51555,1.51555,1091800000.0
2009-05-13 17:07:00,1.51555,1.5164,1.5155,1.5163,643000000.0
2009-05-13 17:08:00,1.5163,1.51635,1.51565,1.5158,613200000.0
2009-05-13 17:09:00,1.51565,1.51605,1.51535,1.51535,506600000.0
2009-05-13 17:10:00,1.51535,1.51565,1.5153,1.51555,326200000.0
2009-05-13 17:11:00,1.51555,1.51625,1.51555,1.51625,183200000.0
2009-05-13 17:12:00,1.5162,1.5163,1.516,1.5161,307200000.0
2009-05-13 17:13:00,1.5161,1.51705,1.5161,1.51705,473800002.0
2009-05-13 17:14:00,1.5171,1.5172,1.51635,1.51645,366300000.0
2009-05-13 17:15:00,1.51635,1.5169,1.51635,1.51675,338600001.0
2009-05-13 17:16:00,1.51675,1.51735,1.51665,1.51715,346200000.0
2009-05-13 17:17:00,1.51715,1.51735,1.51695,1.51735,414599999.0
2009-05-13 17:18:00,1.5174,1.5178,1.51725,1.51755,257999999.0
2009-05-13 17:19:00,1.5176,1.5184,1.51755,1.51805,401800000.0
2009-05-13 17:20:00,1.51805,1.5186,1.51805,1.5184,308000000.0
2009-05-13 17:21:00,1.5186,1.5187,1.51825,1.51855,338200000.0
2009-05-13 17:22:00,1.51855,1.5187,1.5176,1.51765,394600000.0
2009-05-13 17:23:00,1.5177,1.51845,1.51765,1.51775,349400000.0
2009-05-13 17:24:00,1.5177,1.51785,1.51755,1.51785,217600000.0
2009-05-13 17:25:00,1.51785,1.518,1.51755,1.5178,461400000.0
2009-05-13 17:26:00,1.5178,1.51795,1.5176,1.5177,634000000.0
2009-05-13 17:27:00,1.5177,1.5178,1.5173,1.51745,549700000.0
2009-05-13 17:28:00,1.51735,1.5178,1.5173,1.5175,437400000.0
2009-05-13 17:29:00,1.5175,1.51815,1.5175,1.5179,434800001.0
2009-05-13 17:30:00,1.518,1.518,1.51765,1.51785,366400000.0
2009-05-13 17:31:00,1.5178,1.51835,1.51775,1.5183,373600000.0
2009-05-13 17:32:00,1.5183,1.51845,1.5173,1.51735,754200000.0
2009-05-13 17:33:00,1.51735,1.51735,1.5166,1.5172,480600000.0
2009-05-13 17:34:00,1.5173,1.51735,1.5166,1.5166,612199995.0
2009-05-13 17:35:00,1.5167,1.51695,1.5166,1.5169,299200001.0
2009-05-13 17:36:00,1.51695,1.51695,1.51665,1.51665,274000000.0
2009-05-13 17:37:00,1.51665,1.5171,1.5165,1.5171,386400000.0
2009-05-13 17:38:00,1.51715,1.51755,1.51675,1.5168,510000000.0
2009-05-13 17:39:00,1.5168,1.5168,1.5161,1.5163,544399999.0
2009-05-13 17:40:00,1.5163,1.5168,1.516,1.5163,445000000.0
2009-05-13 17:41:00,1.51625,1.51685,1.5162,1.51655,624599999.0
2009-05-13 17:42:00,1.51655,1.5167,1.5164,1.5165,365400000.0
2009-05-13 17:43:00,1.5165,1.51685,1.5164,1.51665,626399999.0
2009-05-13 17:44:00,1.5167,1.51725,1.5165,1.51725,700299998.0
2009-05-13 17:45:00,1.51725,1.5178,1.517,1.51765,730099999.0
2009-05-13 17:46:00,1.51765,1.51765,1.51665,1.5172,494000000.0
2009-05-13 17:47:00,1.5172,1.5174,1.5167,1.51675,409000000.0
2009-05-13 17:48:00,1.5171,1.51755,1.51665,1.51695,523400000.0
2009-05-13 17:49:00,1.517,1.5177,1.51685,1.51745,429099999.0
2009-05-13 17:50:00,1.51745,1.51795,1.5174,1.51775,563200000.0
2009-05-13 17:51:00,1.51775,1.5179,1.5174,1.51765,463000000.0
2009-05-13 17:52:00,1.5177,1.5177,1.51705,1.51725,538000000.0
2009-05-13 17:53:00,1.5173,1.5174,1.5172,1.5174,577400000.0
2009-05-13 17:54:00,1.51725,1.51725,1.5166,1.5168,672900003.0
2009-05-13 17:55:00,1.5168,1.5168,1.5162,1.5162,544399999.0
2009-05-13 17:56:00,1.5162,1.51715,1.5162,1.5171,492000000.0
2009-05-13 17:57:00,1.5171,1.51735,1.5169,1.517,307000000.0
2009-05-13 17:58:00,1.5171,1.5172,1.5169,1.5171,251000000.0
2009-05-13 17:59:00,1.5172,1.5172,1.5162,1.5162,440400000.0
2009-05-13 18:00:00,1.5162,1.51665,1.51615,1.5162,359600000.0
2009-05-13 18:01:00,1.5162,1.5177,1.5162,1.51735,508000001.0
2009-05-13 18:02:00,1.5175,1.5177,1.51725,1.51745,410200000.0
2009-05-13 18:03:00,1.5172,1.51765,1.51715,1.5174,300000000.0
2009-05-13 18:04:00,1.51735,1.51745,1.51725,1.51725,397600000.0
2009-05-13 18:05:00,1.51745,1.5177,1.5172,1.5177,332200000.0
2009-05-13 18:06:00,1.5176,1.5176,1.51725,1.5173,415800000.0
2009-05-13 18:07:00,1.5173,1.5175,1.51725,1.51735,452200000.0
2009-05-13 18:08:00,1.51735,1.5177,1.51735,1.5176,254400000.0
2009-05-13 18:09:00,1.51765,1.51765,1.5175,1.51765,257000000.0
2009-05-13 18:10:00,1.5176,1.51835,1.5176,1.51815,398000000.0
2009-05-13 18:11:00,1.51815,1.5192,1.51815,1.5192,709999997.0
2009-05-13 18:12:00,1.5192,1.5193,1.51835,1.5193,633599999.0
2009-05-13 18:13:00,1.51935,1.5199,1.5189,1.5189,448000000.0
2009-05-13 18:14:00,1.519,1.52115,1.5188,1.5207,534100000.0
2009-05-13 18:15:00,1.5207,1.52095,1.5199,1.51995,596299999.0
2009-05-13 18:16:00,1.51995,1.52,1.51935,1.5198,414600000.0
2009-05-13 18:17:00,1.5198,1.5199,1.51915,1.5195,480200000.0
2009-05-13 18:18:00,1.5195,1.5195,1.5191,1.5192,227800000.0
2009-05-13 18:19:00,1.51925,1.51945,1.5192,1.5194,482600000.0
2009-05-13 18:20:00,1.5194,1.5198,1.5192,1.51925,597399998.0
2009-05-13 18:21:00,1.5192,1.5198,1.5192,1.5195,380900000.0
2009-05-13 18:22:00,1.51925,1.5195,1.5192,1.5194,407600000.0
2009-05-13 18:23:00,1.5194,1.5195,1.51905,1.51905,399400000.0
2009-05-13 18:24:00,1.51905,1.51905,1.51845,1.5189,596600001.0
2009-05-13 18:25:00,1.5188,1.51885,1.51855,1.5186,555400000.0
2009-05-13 18:26:00,1.5186,1.5187,1.51835,1.5184,620599996.0
2009-05-13 18:27:00,1.5184,1.5184,1.5181,1.5183,453200000.0
2009-05-13 18:28:00,1.5184,1.5187,1.51825,1.5187,417200000.0
2009-05-13 18:29:00,1.5186,1.5187,1.5185,1.5186,269700000.0
2009-05-13 18:30:00,1.5185,1.51865,1.5181,1.5181,231400000.0
2009-05-13 18:31:00,1.51805,1.51805,1.5174,1.5176,514600001.0
2009-05-13 18:32:00,1.51755,1.5176,1.5171,1.5171,495200001.0
2009-05-13 18:33:00,1.51715,1.51715,1.51665,1.5168,315199999.0
2009-05-13 18:34:00,1.5168,1.5169,1.5165,1.5166,366000000.0
2009-05-13 18:35:00,1.5166,1.51675,1.5163,1.51645,623400000.0
2009-05-13 18:36:00,1.51645,1.51665,1.5157,1.51595,456400000.0
2009-05-13 18:37:00,1.516,1.51675,1.516,1.5165,713400000.0
2009-05-13 18:38:00,1.5165,1.5166,1.5159,1.516,458400000.0
2009-05-13 18:39:00,1.516,1.5168,1.516,1.5166,837400001.0
2009-05-13 18:40:00,1.5166,1.517,1.5166,1.517,776799999.0
2009-05-13 18:41:00,1.51705,1.51705,1.51675,1.5168,426800000.0
2009-05-13 18:42:00,1.5168,1.517,1.5168,1.517,154600000.0
2009-05-13 18:43:00,1.517,1.517,1.5168,1.5168,153000000.0
2009-05-13 18:44:00,1.517,1.5171,1.5167,1.5168,388600000.0
2009-05-13 18:45:00,1.5168,1.5168,1.5161,1.51635,179400000.0
2009-05-13 18:46:00,1.5163,1.5163,1.516,1.5161,175800000.0
2009-05-13 18:47:00,1.51615,1.5164,1.516,1.51625,330000000.0
2009-05-13 18:48:00,1.51625,1.5167,1.51595,1.5166,417200000.0
2009-05-13 18:49:00,1.5167,1.5173,1.5166,1.517,432800000.0
2009-05-13 18:50:00,1.5171,1.5171,1.5165,1.5165,338800000.0
2009-05-13 18:51:00,1.5164,1.5168,1.51635,1.5167,417000000.0
2009-05-13 18:52:00,1.5168,1.517,1.5167,1.517,196400000.0
2009-05-13 18:53:00,1.517,1.5171,1.51645,1.5165,528100000.0
2009-05-13 18:54:00,1.5165,1.5165,1.51605,1.5164,407600000.0
2009-05-13 18:55:00,1.5164,1.51645,1.5162,1.5162,289600000.0
2009-05-13 18:56:00,1.5164,1.5164,1.5162,1.5163,189200000.0
2009-05-13 18:57:00,1.5162,1.5162,1.5158,1.5158,423800000.0
2009-05-13 18:58:00,1.51585,1.5159,1.51535,1.51575,719000000.0
2009-05-13 18:59:00,1.51575,1.5159,1.5153,1.5156,432400000.0
2009-05-13 19:00:00,1.5157,1.5164,1.5155,1.5157,622700000.0
2009-05-13 19:01:00,1.5157,1.516,1.5153,1.5154,885600000.0
2009-05-13 19:02:00,1.51535,1.5156,1.51525,1.5153,190600000.0
2009-05-13 19:03:00,1.5153,1.516,1.5153,1.5156,327999999.0
2009-05-13 19:04:00,1.5156,1.51565,1.5154,1.5154,232000001.0
2009-05-13 19:05:00,1.5154,1.5154,1.515,1.5151,252000000.0
2009-05-13 19:06:00,1.5151,1.5153,1.5146,1.51515,574600000.0
2009-05-13 19:07:00,1.5151,1.5155,1.5146,1.515,658199999.0
2009-05-13 19:08:00,1.515,1.515,1.51425,1.51425,261100000.0
2009-05-13 19:09:00,1.5141,1.5142,1.51355,1.51405,728700000.0
2009-05-13 19:10:00,1.5141,1.5142,1.5136,1.5136,411200000.0
2009-05-13 19:11:00,1.5136,1.5137,1.5135,1.51355,564800000.0
2009-05-13 19:12:00,1.51355,1.5142,1.5135,1.5142,330800000.0
2009-05-13 19:13:00,1.51415,1.5148,1.51405,1.51465,515600001.0
2009-05-13 19:14:00,1.51465,1.5148,1.5146,1.5148,272600000.0
2009-05-13 19:15:00,1.5148,1.5153,1.5148,1.51525,208800000.0
2009-05-13 19:16:00,1.51525,1.5156,1.5152,1.51535,203400000.0
2009-05-13 19:17:00,1.51535,1.5155,1.51495,1.5152,251600000.0
2009-05-13 19:18:00,1.5152,1.5152,1.5148,1.5148,345100000.0
2009-05-13 19:19:00,1.5148,1.5149,1.5143,1.51455,379300000.0
2009-05-13 19:20:00,1.5145,1.5161,1.5145,1.51605,422399999.0
2009-05-13 19:21:00,1.51605,1.51605,1.5151,1.51515,466200000.0
2009-05-13 19:22:00,1.51515,1.5155,1.51515,1.5154,227000000.0
2009-05-13 19:23:00,1.5154,1.5154,1.5151,1.5154,569400003.0
2009-05-13 19:24:00,1.51535,1.51535,1.51445,1.51485,431400000.0
2009-05-13 19:25:00,1.51485,1.5149,1.5141,1.5146,386000000.0
2009-05-13 19:26:00,1.5146,1.5148,1.5136,1.5136,511200000.0
2009-05-13 19:27:00,1.51365,1.51445,1.5136,1.5142,434600000.0
2009-05-13 19:28:00,1.5142,1.5144,1.51395,1.5142,284200000.0
2009-05-13 19:29:00,1.5142,1.5144,1.5136,1.5136,348000000.0
2009-05-13 19:30:00,1.5139,1.5144,1.5137,1.5143,261200000.0
2009-05-13 19:31:00,1.5143,1.5144,1.5136,1.51375,388000000.0
2009-05-13 19:32:00,1.51375,1.51415,1.5133,1.51375,442600000.0
2009-05-13 19:33:00,1.51375,1.5139,1.5132,1.51385,412800000.0
2009-05-13 19:34:00,1.51385,1.5144,1.5138,1.51405,325400000.0
2009-05-13 19:35:00,1.5141,1.5144,1.51395,1.514,496200002.0
2009-05-13 19:36:00,1.514,1.51465,1.5139,1.5146,289800000.0
2009-05-13 19:37:00,1.5146,1.5152,1.5146,1.5148,410000000.0
2009-05-13 19:38:00,1.51465,1.5152,1.51465,1.5149,143400000.0
2009-05-13 19:39:00,1.5149,1.5152,1.51475,1.5148,481999999.0
2009-05-13 19:40:00,1.5148,1.515,1.5142,1.51425,244800000.0
2009-05-13 19:41:00,1.5142,1.5151,1.5142,1.515,280000000.0
2009-05-13 19:42:00,1.515,1.5154,1.515,1.515,261200000.0
2009-05-13 19:43:00,1.51495,1.515,1.5146,1.5146,207000000.0
2009-05-13 19:44:00,1.5146,1.5153,1.5145,1.51465,363400000.0
2009-05-13 19:45:00,1.51465,1.51485,1.5144,1.5145,287000000.0
2009-05-13 19:46:00,1.5145,1.5145,1.5142,1.5142,300400000.0
2009-05-13 19:47:00,1.5144,1.5146,1.51425,1.51435,152200000.0
2009-05-13 19:48:00,1.51435,1.515,1.51435,1.515,310400000.0
2009-05-13 19:49:00,1.51505,1.5152,1.5146,1.5146,379800000.0
2009-05-13 19:50:00,1.5146,1.51475,1.5141,1.51475,249600000.0
2009-05-13 19:51:00,1.51485,1.5154,1.5146,1.5151,359800000.0
2009-05-13 19:52:00,1.5151,1.5154,1.51495,1.51495,295800000.0
2009-05-13 19:53:00,1.51495,1.5153,1.51495,1.5153,326600000.0
2009-05-13 19:54:00,1.5153,1.5155,1.51525,1.51545,181600000.0
2009-05-13 19:55:00,1.51535,1.51565,1.515,1.515,295199999.0
2009-05-13 19:56:00,1.515,1.515,1.5145,1.5146,192600000.0
2009-05-13 19:57:00,1.5147,1.5148,1.5144,1.5147,116000000.0
2009-05-13 19:58:00,1.5148,1.5154,1.5147,1.5153,165400000.0
2009-05-13 19:59:00,1.5153,1.5154,1.5152,1.5153,130400000.0
2009-05-13 20:00:00,1.5154,1.5157,1.5152,1.5153,218000000.0
2009-05-13 20:01:00,1.5155,1.51575,1.51515,1.51525,377800000.0
2009-05-13 20:02:00,1.51525,1.5153,1.51495,1.51505,246200000.0
2009-05-13 20:03:00,1.5152,1.5152,1.5145,1.5147,264200000.0
2009-05-13 20:04:00,1.5147,1.5148,1.5146,1.5147,239200000.0
2009-05-13 20:05:00,1.51465,1.51515,1.5146,1.51515,137800000.0
2009-05-13 20:06:00,1.5152,1.5154,1.51475,1.5148,255400000.0
2009-05-13 20:07:00,1.5148,1.5153,1.5148,1.5153,284800000.0
2009-05-13 20:08:00,1.5153,1.51535,1.51475,1.51475,175600000.0
2009-05-13 20:09:00,1.5148,1.5149,1.51475,1.51485,173000000.0
2009-05-13 20:10:00,1.51485,1.5149,1.5147,1.51485,134000000.0
2009-05-13 20:11:00,1.51485,1.51495,1.51485,1.51495,201400000.0
2009-05-13 20:12:00,1.51495,1.51555,1.5149,1.5153,279600000.0
2009-05-13 20:13:00,1.5153,1.5156,1.5149,1.51495,404800000.0
2009-05-13 20:14:00,1.51495,1.51535,1.5149,1.51505,425400000.0
2009-05-13 20:15:00,1.5149,1.515,1.5147,1.5148,198400000.0
2009-05-13 20:16:00,1.5148,1.5153,1.5148,1.51525,258000000.0
2009-05-13 20:17:00,1.51525,1.5153,1.51485,1.5151,263600000.0
2009-05-13 20:18:00,1.5151,1.5151,1.51445,1.5145,405500000.0
2009-05-13 20:19:00,1.5145,1.5146,1.5142,1.51445,232600000.0
2009-05-13 20:20:00,1.51445,1.51455,1.51425,1.5143,259400000.0
2009-05-13 20:21:00,1.51435,1.5148,1.5141,1.5145,369600000.0
2009-05-13 20:22:00,1.51445,1.51475,1.5143,1.51475,237600000.0
2009-05-13 20:23:00,1.5147,1.5147,1.514,1.5141,408400000.0
2009-05-13 20:24:00,1.51405,1.51405,1.51355,1.5138,227800000.0
2009-05-13 20:25:00,1.5138,1.5138,1.5135,1.5135,89800000.0
2009-05-13 20:26:00,1.5135,1.5145,1.5135,1.5144,211000000.0
2009-05-13 20:27:00,1.51445,1.5151,1.5144,1.5148,197000000.0
2009-05-13 20:28:00,1.5148,1.515,1.5144,1.5145,315200000.0
2009-05-13 20:29:00,1.5145,1.5147,1.51425,1.51425,371800000.0
2009-05-13 20:30:00,1.51425,1.5146,1.51425,1.5146,239800000.0
2009-05-13 20:31:00,1.5146,1.5151,1.5146,1.5147,287599999.0
2009-05-13 20:32:00,1.5147,1.5148,1.51455,1.51455,212400000.0
2009-05-13 20:33:00,1.51455,1.5148,1.51455,1.5147,327400000.0
2009-05-13 20:34:00,1.5147,1.515,1.5147,1.5149,138000000.0
2009-05-13 20:35:00,1.5149,1.5152,1.5149,1.5152,280000000.0
2009-05-13 20:36:00,1.5152,1.5152,1.51495,1.5151,288000001.0
2009-05-13 20:37:00,1.5151,1.5151,1.5149,1.5151,134800000.0
2009-05-13 20:38:00,1.5151,1.5152,1.51505,1.5151,83200000.0
2009-05-13 20:39:00,1.5151,1.51515,1.51495,1.5151,85600000.0
2009-05-13 20:40:00,1.5151,1.5161,1.5151,1.51595,357400000.0
2009-05-13 20:41:00,1.51595,1.51595,1.51525,1.5154,423200000.0
2009-05-13 20:42:00,1.5154,1.5157,1.5153,1.51565,252400000.0
2009-05-13 20:43:00,1.5156,1.5159,1.51555,1.5157,277200000.0
2009-05-13 20:44:00,1.5157,1.516,1.5157,1.516,206600000.0
2009-05-13 20:45:00,1.516,1.516,1.5156,1.5156,204200000.0
2009-05-13 20:46:00,1.5157,1.5157,1.51565,1.5157,259400000.0
2009-05-13 20:47:00,1.5157,1.5158,1.51555,1.5156,209400000.0
2009-05-13 20:48:00,1.5155,1.5155,1.51485,1.51545,441400000.0
2009-05-13 20:49:00,1.51545,1.5163,1.5153,1.5162,319400000.0
2009-05-13 20:50:00,1.5163,1.5163,1.51465,1.5147,258400000.0
2009-05-13 20:51:00,1.5147,1.5153,1.5146,1.5148,279200000.0
2009-05-13 20:52:00,1.5148,1.5148,1.5145,1.5146,371200000.0
2009-05-13 20:53:00,1.51455,1.5148,1.5145,1.5148,245500000.0
2009-05-13 20:54:00,1.51475,1.5148,1.51455,1.51465,267000000.0
2009-05-13 20:55:00,1.5148,1.5152,1.51475,1.5152,227400000.0
2009-05-13 20:56:00,1.5152,1.517,1.51515,1.517,374200000.0
2009-05-13 20:57:00,1.5169,1.5177,1.5168,1.51695,225600000.0
2009-05-13 20:58:00,1.51685,1.51685,1.5166,1.51685,139200000.0
2009-05-13 20:59:00,1.51685,1.51705,1.5168,1.51705,66800000.0
2009-05-13 21:00:00,1.51685,1.51715,1.5168,1.51695,179000000.0
2009-05-13 21:01:00,1.517,1.51715,1.51655,1.5167,207000000.0
2009-05-13 21:02:00,1.51665,1.51665,1.51655,1.51655,151600000.0
2009-05-13 21:03:00,1.51655,1.51655,1.51625,1.5163,205600000.0
2009-05-13 21:04:00,1.51605,1.51605,1.5154,1.5156,452000000.0
2009-05-13 21:05:00,1.5156,1.51575,1.51545,1.51545,487000000.0
2009-05-13 21:06:00,1.5155,1.51555,1.5153,1.5153,72200000.0
2009-05-13 21:07:00,1.5153,1.5153,1.5153,1.5153,26400000.0
2009-05-13 21:08:00,1.51535,1.5157,1.5152,1.5152,195200000.0
2009-05-13 21:09:00,1.5153,1.5158,1.5153,1.5158,334600000.0
2009-05-13 21:10:00,1.5158,1.5158,1.5154,1.51555,257800000.0
2009-05-13 21:11:00,1.51555,1.5164,1.51555,1.5157,344200000.0
2009-05-13 21:12:00,1.5158,1.5158,1.5155,1.5158,200200000.0
2009-05-13 21:13:00,1.5158,1.5158,1.51505,1.51505,458200000.0
2009-05-13 21:14:00,1.51505,1.5151,1.5146,1.5146,310200000.0
2009-05-13 21:15:00,1.5146,1.5149,1.5145,1.5148,227600000.0
2009-05-13 21:16:00,1.51475,1.5151,1.5146,1.51495,429600000.0
2009-05-13 21:17:00,1.5149,1.515,1.51415,1.5142,331999999.0
2009-05-13 21:18:00,1.5142,1.5146,1.514,1.5145,310800001.0
2009-05-13 21:19:00,1.5145,1.5148,1.51405,1.5142,272000000.0
2009-05-13 21:20:00,1.51415,1.5143,1.51335,1.5136,375600000.0
2009-05-13 21:21:00,1.51355,1.51385,1.51345,1.5138,356600000.0
2009-05-13 21:22:00,1.51375,1.514,1.5136,1.5136,231000000.0
2009-05-13 21:23:00,1.5136,1.51395,1.5136,1.5139,213200000.0
2009-05-13 21:24:00,1.51385,1.51405,1.5134,1.5135,297200000.0
2009-05-13 21:25:00,1.5135,1.51365,1.51275,1.51275,262600000.0
2009-05-13 21:26:00,1.5127,1.5132,1.5127,1.513,517200000.0
2009-05-13 21:27:00,1.513,1.5134,1.513,1.5132,370400000.0
2009-05-13 21:28:00,1.51335,1.5135,1.513,1.5134,209200000.0
2009-05-13 21:29:00,1.51335,1.5139,1.51325,1.5138,109800000.0
2009-05-13 21:30:00,1.514,1.514,1.51365,1.5138,251400000.0
2009-05-13 21:31:00,1.5135,1.51375,1.5134,1.51375,146000000.0
2009-05-13 21:32:00,1.51375,1.5139,1.51375,1.5138,104400000.0
2009-05-13 21:33:00,1.5139,1.5141,1.51375,1.51375,160400000.0
2009-05-13 21:34:00,1.5138,1.5141,1.51345,1.514,124400000.0
2009-05-13 21:35:00,1.51405,1.5142,1.51385,1.514,455600000.0
2009-05-13 21:36:00,1.514,1.5142,1.514,1.5141,257200000.0
2009-05-13 21:37:00,1.51405,1.5146,1.51405,1.51435,173600000.0
2009-05-13 21:38:00,1.51435,1.5145,1.51415,1.51445,217200000.0
2009-05-13 21:39:00,1.5145,1.5145,1.5142,1.5142,360600000.0
2009-05-13 21:40:00,1.5142,1.5148,1.51415,1.5146,314700000.0
2009-05-13 21:41:00,1.5146,1.5146,1.5143,1.51455,190000000.0
2009-05-13 21:42:00,1.51455,1.5148,1.51455,1.5146,330200000.0
2009-05-13 21:43:00,1.5148,1.51495,1.5136,1.51375,479600000.0
2009-05-13 21:44:00,1.51375,1.5138,1.5137,1.5138,190400000.0
2009-05-13 21:45:00,1.5138,1.51475,1.5138,1.5146,147200000.0
2009-05-13 21:46:00,1.5146,1.5149,1.5144,1.5148,108000000.0
2009-05-13 21:47:00,1.5148,1.5148,1.5146,1.5146,346600000.0
2009-05-13 21:48:00,1.5146,1.5152,1.51445,1.515,128400000.0
2009-05-13 21:49:00,1.515,1.5151,1.5146,1.515,113000000.0
2009-05-13 21:50:00,1.515,1.5151,1.51495,1.51505,336800000.0
2009-05-13 21:51:00,1.515,1.51505,1.51495,1.51505,353600000.0
2009-05-13 21:52:00,1.51505,1.5151,1.5148,1.51495,190600000.0
2009-05-13 21:53:00,1.51495,1.5152,1.5148,1.5152,165000000.0
2009-05-13 21:54:00,1.5152,1.5152,1.51495,1.51495,122400000.0
2009-05-13 21:55:00,1.515,1.5152,1.5146,1.51475,234399997.0
2009-05-13 21:56:00,1.5145,1.5146,1.5141,1.5143,298799999.0
2009-05-13 21:57:00,1.5143,1.5145,1.514,1.51405,156800000.0
2009-05-13 21:58:00,1.5142,1.5142,1.51395,1.5141,176400000.0
2009-05-13 21:59:00,1.5141,1.5141,1.51365,1.51365,208600000.0
2009-05-13 22:00:00,1.5137,1.5142,1.5137,1.5141,122800000.0
2009-05-13 22:01:00,1.5141,1.51425,1.5141,1.51425,20400000.0
2009-05-13 22:02:00,1.5142,1.5143,1.5142,1.5143,50400000.0
2009-05-13 22:03:00,1.5143,1.5143,1.5143,1.5143,5200000.0
2009-05-13 22:04:00,1.51445,1.5152,1.51445,1.515,187200000.0
2009-05-13 22:05:00,1.515,1.51505,1.51485,1.5149,148000000.0
2009-05-13 22:06:00,1.51495,1.51525,1.51485,1.51515,186600001.0
2009-05-13 22:07:00,1.515,1.51515,1.515,1.515,64400000.0
2009-05-13 22:08:00,1.51515,1.51515,1.51495,1.51505,152400000.0
2009-05-13 22:09:00,1.51495,1.51515,1.51495,1.51505,209200000.0
2009-05-13 22:10:00,1.51505,1.5155,1.5148,1.51535,229000000.0
2009-05-13 22:11:00,1.5154,1.5154,1.5154,1.5154,25200000.0
2009-05-13 22:12:00,1.5154,1.51545,1.51535,1.5154,46800000.0
2009-05-13 22:13:00,1.5154,1.51545,1.51535,1.5154,50400000.0
2009-05-13 22:14:00,1.5154,1.5154,1.51435,1.51485,317799997.0
2009-05-13 22:15:00,1.51515,1.51555,1.5151,1.5155,124799998.0
2009-05-13 22:16:00,1.5155,1.51555,1.51545,1.51555,30400000.0
2009-05-13 22:17:00,1.51545,1.5155,1.5147,1.5149,188400000.0
2009-05-13 22:18:00,1.51515,1.5155,1.51505,1.51515,145800000.0
2009-05-13 22:19:00,1.51515,1.51515,1.5142,1.51475,305200000.0
2009-05-13 22:20:00,1.5148,1.5148,1.51455,1.5147,67400000.0
2009-05-13 22:21:00,1.51475,1.5149,1.51465,1.51485,140999998.0
2009-05-13 22:22:00,1.51485,1.51485,1.51485,1.51485,3600000.0
2009-05-13 22:23:00,1.5148,1.5149,1.5148,1.51485,64800000.0
2009-05-13 22:24:00,1.51485,1.51485,1.51475,1.5148,32000000.0
2009-05-13 22:25:00,1.5147,1.51495,1.5147,1.5149,217199999.0
2009-05-13 22:26:00,1.51485,1.51495,1.51475,1.51475,92000000.0
2009-05-13 22:27:00,1.5148,1.5149,1.51465,1.5147,46200000.0
2009-05-13 22:28:00,1.51475,1.5149,1.51455,1.5148,121600000.0
2009-05-13 22:29:00,1.51485,1.5149,1.51475,1.5149,41200000.0
2009-05-13 22:30:00,1.515,1.515,1.515,1.515,3600000.0
2009-05-13 22:31:00,1.515,1.5153,1.515,1.5153,50600000.0
2009-05-13 22:32:00,1.5153,1.5153,1.5149,1.515,88400000.0
2009-05-13 22:33:00,1.515,1.51505,1.5144,1.5144,93800000.0
2009-05-13 22:34:00,1.51445,1.5151,1.5144,1.51475,162399999.0
2009-05-13 22:35:00,1.5149,1.515,1.5149,1.515,62400000.0
2009-05-13 22:36:00,1.515,1.515,1.515,1.515,8000000.0
2009-05-13 22:37:00,1.5151,1.5151,1.51495,1.5151,48800000.0
2009-05-13 22:38:00,1.5152,1.51525,1.5152,1.5152,15600000.0
2009-05-13 22:39:00,1.5152,1.5157,1.5152,1.51545,109400000.0
2009-05-13 22:40:00,1.5154,1.5154,1.51475,1.5154,150800000.0
2009-05-13 22:41:00,1.51545,1.5155,1.5154,1.5154,10400000.0
2009-05-13 22:42:00,1.5154,1.51545,1.5154,1.5154,23400000.0
2009-05-13 22:43:00,1.51545,1.5155,1.51545,1.5155,28800000.0
2009-05-13 22:44:00,1.51545,1.5155,1.5151,1.5152,119300000.0
2009-05-13 22:45:00,1.5152,1.5155,1.5151,1.51515,124600000.0
2009-05-13 22:46:00,1.51515,1.5154,1.51515,1.5154,24000000.0
2009-05-13 22:47:00,1.5154,1.5154,1.51515,1.5152,29200000.0
2009-05-13 22:48:00,1.5152,1.5153,1.5152,1.51525,72600000.0
2009-05-13 22:49:00,1.5152,1.51525,1.5151,1.51515,67800000.0
2009-05-13 22:50:00,1.5151,1.5152,1.5151,1.5152,61200000.0
2009-05-13 22:51:00,1.5149,1.51516,1.5147,1.51497,168200000.0
2009-05-13 22:52:00,1.51485,1.51505,1.51469,1.51485,122200000.0
2009-05-13 22:53:00,1.5151,1.5151,1.5151,1.5151,5200000.0
2009-05-13 22:54:00,1.51525,1.51525,1.5151,1.5151,14400000.0
2009-05-13 22:55:00,1.5151,1.5151,1.5151,1.5151,14400000.0
2009-05-13 22:56:00,1.5152,1.5152,1.5152,1.5152,7200000.0
2009-05-13 22:57:00,1.51515,1.5152,1.5151,1.51515,58000000.0
2009-05-13 22:58:00,1.51515,1.51525,1.51485,1.5152,64400000.0
2009-05-13 22:59:00,1.51515,1.5155,1.51515,1.5155,47600000.0
2009-05-13 23:00:00,1.5154,1.51555,1.5154,1.51555,6400000.0
2009-05-13 23:01:00,1.5153,1.5155,1.5153,1.5154,10600000.0
2009-05-13 23:02:00,1.51545,1.5155,1.51515,1.51515,19000000.0
2009-05-13 23:03:00,1.5152,1.5152,1.5152,1.5152,3200000.0
2009-05-13 23:04:00,1.5151,1.5151,1.51505,1.51505,3200000.0
2009-05-13 23:05:00,1.51505,1.51505,1.51505,1.51505,24000000.0
2009-05-13 23:06:00,1.51505,1.5151,1.51505,1.5151,5200000.0
2009-05-13 23:07:00,1.51505,1.51505,1.51485,1.515,38000000.0
2009-05-13 23:08:00,1.5149,1.51505,1.5149,1.51505,5000000.0
2009-05-13 23:09:00,1.5152,1.51525,1.51515,1.51515,26400000.0
2009-05-13 23:10:00,1.5151,1.51515,1.51485,1.515,42800000.0
2009-05-13 23:11:00,1.51505,1.51505,1.515,1.515,6800000.0
2009-05-13 23:12:00,1.515,1.515,1.515,1.515,11200000.0
2009-05-13 23:13:00,1.5149,1.51503,1.51475,1.5149,89600000.0
2009-05-13 23:14:00,1.51525,1.51595,1.51525,1.51575,103600000.0
2009-05-13 23:15:00,1.51575,1.51595,1.51575,1.51575,35200000.0
2009-05-13 23:16:00,1.51575,1.5158,1.51535,1.51565,145400000.0
2009-05-13 23:17:00,1.51565,1.51565,1.51525,1.5154,61200000.0
2009-05-13 23:18:00,1.5154,1.5154,1.51535,1.51535,15200000.0
2009-05-13 23:19:00,1.51535,1.51535,1.5153,1.51535,9800000.0
2009-05-13 23:20:00,1.51555,1.51555,1.51531,1.51531,26400000.0
2009-05-13 23:21:00,1.51535,1.51575,1.51535,1.51565,20600000.0
2009-05-13 23:22:00,1.5156,1.51575,1.5154,1.51575,32200000.0
2009-05-13 23:23:00,1.51585,1.51615,1.51585,1.5159,69400000.0
2009-05-13 23:24:00,1.51595,1.51595,1.51585,1.51585,4600000.0
2009-05-13 23:25:00,1.5159,1.5159,1.51585,1.51585,8200000.0
2009-05-13 23:26:00,1.5157,1.5157,1.5154,1.51545,31000000.0
2009-05-13 23:27:00,1.51535,1.51535,1.5149,1.5149,18800000.0
2009-05-13 23:28:00,1.5151,1.51535,1.5151,1.5153,77400000.0
2009-05-13 23:29:00,1.51515,1.5158,1.51495,1.5158,132200000.0
2009-05-13 23:30:00,1.5158,1.5158,1.5155,1.51575,80400000.0
2009-05-13 23:31:00,1.5158,1.5158,1.51545,1.5156,96000000.0
2009-05-13 23:32:00,1.51565,1.51595,1.5156,1.51595,30000000.0
2009-05-13 23:33:00,1.51615,1.51615,1.51585,1.5159,16800000.0
2009-05-13 23:34:00,1.51585,1.51585,1.51585,1.51585,1600000.0
2009-05-13 23:35:00,1.51585,1.51585,1.51585,1.51585,1600000.0
2009-05-13 23:36:00,1.51585,1.51585,1.51585,1.51585,3200000.0
2009-05-13 23:37:00,1.5157,1.5157,1.5156,1.51565,16400000.0
2009-05-13 23:38:00,1.51565,1.51565,1.51565,1.51565,1600000.0
2009-05-13 23:39:00,1.5156,1.5156,1.5156,1.5156,1600000.0
2009-05-13 23:40:00,1.5156,1.51565,1.51555,1.51565,37200000.0
2009-05-13 23:41:00,1.51565,1.51565,1.51555,1.51565,43400000.0
2009-05-13 23:42:00,1.51565,1.51565,1.51565,1.51565,3200000.0
2009-05-13 23:43:00,1.51565,1.51565,1.51555,1.5156,25600000.0
2009-05-13 23:44:00,1.51565,1.5158,1.5153,1.5157,148800000.0
2009-05-13 23:45:00,1.51565,1.5157,1.5155,1.5156,25800000.0
2009-05-13 23:46:00,1.51575,1.5158,1.5155,1.5157,45400000.0
2009-05-13 23:47:00,1.5157,1.5157,1.5156,1.5156,10400000.0
2009-05-13 23:48:00,1.5156,1.5156,1.5156,1.5156,1600000.0
2009-05-13 23:49:00,1.5156,1.5157,1.5156,1.51565,71200000.0
2009-05-13 23:50:00,1.51565,1.5157,1.5155,1.5156,19400000.0
2009-05-13 23:51:00,1.51565,1.51565,1.5155,1.51555,123000000.0
2009-05-13 23:52:00,1.51555,1.51555,1.5149,1.51505,75400000.0
2009-05-13 23:53:00,1.51505,1.51505,1.51495,1.515,92600000.0
2009-05-13 23:54:00,1.51495,1.51525,1.51495,1.51525,73200000.0
2009-05-13 23:55:00,1.5155,1.5157,1.51515,1.51515,62600000.0
2009-05-13 23:56:00,1.5151,1.5155,1.5151,1.5155,12600000.0
2009-05-13 23:57:00,1.5155,1.5155,1.5155,1.5155,10400000.0
2009-05-13 23:58:00,1.5154,1.5154,1.5154,1.5154,38000000.0
2009-05-13 23:59:00,1.5154,1.5154,1.5154,1.5154,2600000.0
2009-05-14 00:00:00,1.5152,1.5152,1.515,1.515,12200000.0
2009-05-14 00:01:00,1.515,1.515,1.5145,1.5145,93000000.0
2009-05-14 00:02:00,1.5141,1.51425,1.51405,1.5141,46800000.0
2009-05-14 00:03:00,1.5141,1.51495,1.5139,1.51425,89000000.0
2009-05-14 00:04:00,1.51425,1.51435,1.514,1.51405,91400000.0
2009-05-14 00:05:00,1.51405,1.5144,1.51405,1.5143,135600000.0
2009-05-14 00:06:00,1.5143,1.51445,1.5142,1.5143,106400000.0
2009-05-14 00:07:00,1.51435,1.51465,1.5143,1.51465,44200000.0
2009-05-14 00:08:00,1.51465,1.51465,1.51465,1.51465,12800000.0
2009-05-14 00:09:00,1.5148,1.51485,1.5147,1.5148,52000000.0
2009-05-14 00:10:00,1.5149,1.51535,1.5149,1.51515,59200000.0
2009-05-14 00:11:00,1.51515,1.51515,1.515,1.51515,15400000.0
2009-05-14 00:12:00,1.5151,1.5153,1.51475,1.51525,70000000.0
2009-05-14 00:13:00,1.5153,1.5153,1.51515,1.51515,10000000.0
2009-05-14 00:14:00,1.51513,1.51525,1.51484,1.51505,141000000.0
2009-05-14 00:15:00,1.51515,1.5152,1.51505,1.51505,29800000.0
2009-05-14 00:16:00,1.51505,1.51505,1.51505,1.51505,4800000.0
2009-05-14 00:17:00,1.51505,1.51505,1.51505,1.51505,2400000.0
2009-05-14 00:18:00,1.51505,1.51505,1.51505,1.51505,4800000.0
2009-05-14 00:19:00,1.51505,1.51505,1.51505,1.51505,4800000.0
2009-05-14 00:20:00,1.5151,1.5151,1.51475,1.51475,23600000.0
2009-05-14 00:21:00,1.51475,1.51475,1.5147,1.5147,16200000.0
2009-05-14 00:22:00,1.51485,1.51497,1.5148,1.51487,281400000.0
2009-05-14 00:23:00,1.5147,1.5147,1.5147,1.5147,21000000.0
2009-05-14 00:24:00,1.5147,1.5148,1.5147,1.5148,38800000.0
2009-05-14 00:25:00,1.5148,1.5148,1.51475,1.51475,90200000.0
2009-05-14 00:26:00,1.51475,1.51475,1.5147,1.5147,41400000.0
2009-05-14 00:27:00,1.5147,1.5147,1.5147,1.5147,23200000.0
2009-05-14 00:28:00,1.5148,1.5148,1.5148,1.5148,46200000.0
2009-05-14 00:29:00,1.51515,1.5152,1.51515,1.5152,37000000.0
2009-05-14 00:30:00,1.51525,1.51525,1.51525,1.51525,7800000.0
2009-05-14 00:31:00,1.51493,1.5152,1.51487,1.51495,36000000.0
2009-05-14 00:32:00,1.51514,1.51514,1.51499,1.51502,26400000.0
2009-05-14 00:33:00,1.51498,1.51513,1.51493,1.51507,23800000.0
2009-05-14 00:34:00,1.51525,1.51535,1.51515,1.51515,41600000.0
2009-05-14 00:35:00,1.51515,1.51555,1.51515,1.51535,122600000.0
2009-05-14 00:36:00,1.51545,1.51565,1.51545,1.51565,38600000.0
2009-05-14 00:37:00,1.51555,1.51555,1.51555,1.51555,2600000.0
2009-05-14 00:38:00,1.5154,1.5154,1.51525,1.51525,48000000.0
2009-05-14 00:39:00,1.51525,1.51525,1.5147,1.51495,75800000.0
2009-05-14 00:40:00,1.51495,1.51495,1.5147,1.5147,12800000.0
2009-05-14 00:41:00,1.51465,1.51465,1.51465,1.51465,8000000.0
2009-05-14 00:42:00,1.51456,1.51472,1.51456,1.51472,21400000.0
2009-05-14 00:43:00,1.5149,1.5149,1.51465,1.51465,38800000.0
2009-05-14 00:44:00,1.51465,1.51495,1.51465,1.5147,43800000.0
2009-05-14 00:45:00,1.5147,1.51485,1.51465,1.51485,52000000.0
2009-05-14 00:46:00,1.5148,1.5153,1.5145,1.5145,129200000.0
2009-05-14 00:47:00,1.5147,1.5155,1.5147,1.5155,46400000.0
2009-05-14 00:48:00,1.5155,1.5155,1.51475,1.515,61000000.0
2009-05-14 00:49:00,1.515,1.5153,1.515,1.51505,11400000.0
2009-05-14 00:50:00,1.51505,1.51505,1.51505,1.51505,7800000.0
2009-05-14 00:51:00,1.51476,1.5151,1.51476,1.51492,21400000.0
2009-05-14 00:52:00,1.51505,1.51505,1.51505,1.51505,10400000.0
2009-05-14 00:53:00,1.515,1.515,1.5147,1.5147,73400000.0
2009-05-14 00:54:00,1.5148,1.5148,1.51385,1.5145,80600000.0
2009-05-14 00:55:00,1.5145,1.5149,1.5144,1.5145,77200000.0
2009-05-14 00:56:00,1.5145,1.51495,1.51435,1.51445,118800000.0
2009-05-14 00:57:00,1.51455,1.5148,1.51455,1.51455,92000000.0
2009-05-14 00:58:00,1.51455,1.5148,1.51455,1.5148,44800000.0
2009-05-14 00:59:00,1.5148,1.5148,1.51455,1.51455,47200000.0
2009-05-14 01:00:00,1.5146,1.5146,1.5146,1.5146,36000000.0
2009-05-14 01:01:00,1.5147,1.51495,1.51445,1.5148,122000000.0
2009-05-14 01:02:00,1.5148,1.5148,1.5148,1.5148,32800000.0
2009-05-14 01:03:00,1.5148,1.515,1.5148,1.515,73800000.0
2009-05-14 01:04:00,1.515,1.515,1.5148,1.5148,85200000.0
2009-05-14 01:05:00,1.51455,1.5147,1.51452,1.51458,82800000.0
2009-05-14 01:06:00,1.5148,1.5148,1.5148,1.5148,31200000.0
2009-05-14 01:07:00,1.5149,1.5149,1.51485,1.51485,14000000.0
2009-05-14 01:08:00,1.5148,1.5151,1.5148,1.51505,73800000.0
2009-05-14 01:09:00,1.5151,1.51515,1.51505,1.5151,33800000.0
2009-05-14 01:10:00,1.51505,1.51505,1.51465,1.51465,39600000.0
2009-05-14 01:11:00,1.51465,1.5148,1.51465,1.5148,55000000.0
2009-05-14 01:12:00,1.5148,1.51505,1.5147,1.51505,59800000.0
2009-05-14 01:13:00,1.51495,1.51495,1.51445,1.5147,39200000.0
2009-05-14 01:14:00,1.5147,1.5147,1.51455,1.51455,25600000.0
2009-05-14 01:15:00,1.51455,1.51455,1.51435,1.51435,8600000.0
2009-05-14 01:16:00,1.51402,1.51435,1.51392,1.51428,164400000.0
2009-05-14 01:17:00,1.51416,1.51416,1.51396,1.51405,43000000.0
2009-05-14 01:18:00,1.5143,1.5143,1.5143,1.5143,57600000.0
2009-05-14 01:19:00,1.5143,1.5144,1.5143,1.5143,110200000.0
2009-05-14 01:20:00,1.5143,1.5143,1.5143,1.5143,27200000.0
2009-05-14 01:21:00,1.5143,1.51475,1.5143,1.51475,259400000.0
2009-05-14 01:22:00,1.5148,1.5152,1.51475,1.51475,62600000.0
2009-05-14 01:23:00,1.5148,1.51525,1.51475,1.51525,66400000.0
2009-05-14 01:24:00,1.51515,1.51525,1.5148,1.5148,60800000.0
2009-05-14 01:25:00,1.51495,1.51505,1.51495,1.51505,6800000.0
2009-05-14 01:26:00,1.51467,1.51492,1.51455,1.51479,57400000.0
2009-05-14 01:27:00,1.51515,1.5154,1.51505,1.5154,37800000.0
2009-05-14 01:28:00,1.5154,1.5154,1.515,1.5151,33600000.0
2009-05-14 01:29:00,1.51505,1.51505,1.5149,1.51495,48200000.0
2009-05-14 01:30:00,1.51475,1.51475,1.51435,1.51445,108800000.0
2009-05-14 01:31:00,1.51445,1.5146,1.5137,1.51385,248800000.0
2009-05-14 01:32:00,1.5138,1.5142,1.5136,1.5138,192000000.0
2009-05-14 01:33:00,1.5138,1.5138,1.51285,1.513,176200000.0
2009-05-14 01:34:00,1.513,1.51365,1.513,1.51365,86000000.0
2009-05-14 01:35:00,1.51365,1.51365,1.51325,1.5135,82200000.0
2009-05-14 01:36:00,1.51345,1.51345,1.5132,1.5132,89200000.0
2009-05-14 01:37:00,1.5132,1.5132,1.51245,1.5127,92300000.0
2009-05-14 01:38:00,1.5127,1.5128,1.51265,1.51265,66600000.0
2009-05-14 01:39:00,1.5127,1.51325,1.5127,1.5132,111000000.0
2009-05-14 01:40:00,1.5132,1.5132,1.5127,1.51275,147400000.0
2009-05-14 01:41:00,1.51275,1.5128,1.51265,1.51265,124600000.0
2009-05-14 01:42:00,1.51265,1.5127,1.51265,1.5127,32400000.0
2009-05-14 01:43:00,1.5127,1.5137,1.5127,1.5137,137800000.0
2009-05-14 01:44:00,1.51325,1.5137,1.51285,1.51285,209800000.0
2009-05-14 01:45:00,1.51285,1.5131,1.51285,1.5131,89800000.0
2009-05-14 01:46:00,1.513,1.51325,1.513,1.51305,60600000.0
2009-05-14 01:47:00,1.51305,1.5135,1.513,1.5135,62800000.0
2009-05-14 01:48:00,1.51355,1.51355,1.513,1.5133,57600000.0
2009-05-14 01:49:00,1.51345,1.51345,1.51205,1.5123,287800000.0
2009-05-14 01:50:00,1.51225,1.51235,1.50985,1.51075,448299999.0
2009-05-14 01:51:00,1.51075,1.51085,1.51025,1.5105,357600000.0
2009-05-14 01:52:00,1.5105,1.511,1.5104,1.511,287600000.0
2009-05-14 01:53:00,1.511,1.511,1.5101,1.5104,234600000.0
2009-05-14 01:54:00,1.5104,1.5113,1.5104,1.511,253400000.0
2009-05-14 01:55:00,1.511,1.51125,1.5103,1.5109,245800000.0
2009-05-14 01:56:00,1.5109,1.51115,1.5109,1.51115,96000000.0
2009-05-14 01:57:00,1.5111,1.5114,1.5111,1.5113,203200000.0
2009-05-14 01:58:00,1.5113,1.5113,1.5108,1.5108,35000000.0
2009-05-14 01:59:00,1.51075,1.5108,1.5101,1.5103,192800000.0
2009-05-14 02:00:00,1.51055,1.5111,1.51045,1.5108,72600000.0
2009-05-14 02:01:00,1.51095,1.5115,1.51095,1.5112,258600000.0
2009-05-14 02:02:00,1.5113,1.5113,1.5098,1.50995,212000000.0
2009-05-14 02:03:00,1.51,1.5106,1.51,1.51005,201800000.0
2009-05-14 02:04:00,1.51005,1.51025,1.51,1.51005,240000000.0
2009-05-14 02:05:00,1.5103,1.5116,1.5102,1.5115,158200000.0
2009-05-14 02:06:00,1.5113,1.5115,1.51125,1.51125,106200000.0
2009-05-14 02:07:00,1.5114,1.51165,1.5112,1.5112,46600000.0
2009-05-14 02:08:00,1.5112,1.51125,1.51085,1.5112,139400000.0
2009-05-14 02:09:00,1.5112,1.51155,1.5112,1.51125,49000000.0
2009-05-14 02:10:00,1.51145,1.51185,1.51115,1.51185,99400000.0
2009-05-14 02:11:00,1.51185,1.51185,1.51125,1.5114,139800000.0
2009-05-14 02:12:00,1.5114,1.5114,1.5111,1.5111,153600000.0
2009-05-14 02:13:00,1.51095,1.5113,1.5108,1.5111,183400000.0
2009-05-14 02:14:00,1.5111,1.5111,1.51085,1.51085,45400000.0
2009-05-14 02:15:00,1.51085,1.5109,1.5105,1.5105,135200000.0
2009-05-14 02:16:00,1.5106,1.51075,1.51005,1.51055,178700000.0
2009-05-14 02:17:00,1.51055,1.51065,1.5105,1.51055,58400000.0
2009-05-14 02:18:00,1.5107,1.5107,1.5105,1.5105,52000000.0
2009-05-14 02:19:00,1.5105,1.5107,1.5105,1.51065,91800000.0
2009-05-14 02:20:00,1.51075,1.5109,1.5107,1.5108,99800000.0
2009-05-14 02:21:00,1.5108,1.5109,1.5108,1.5109,16600000.0
2009-05-14 02:22:00,1.5108,1.51105,1.5108,1.51105,76000000.0
2009-05-14 02:23:00,1.51135,1.51215,1.51125,1.51215,82000000.0
2009-05-14 02:24:00,1.5123,1.5123,1.51185,1.51205,75800000.0
2009-05-14 02:25:00,1.51205,1.5122,1.51205,1.5122,21200000.0
2009-05-14 02:26:00,1.5122,1.51325,1.51215,1.51325,212400000.0
2009-05-14 02:27:00,1.51325,1.51325,1.51255,1.5128,167000000.0
2009-05-14 02:28:00,1.5128,1.5128,1.51255,1.51255,20400000.0
2009-05-14 02:29:00,1.5125,1.5125,1.5123,1.5123,17400000.0
2009-05-14 02:30:00,1.5123,1.51265,1.51215,1.51255,31400000.0
2009-05-14 02:31:00,1.51255,1.51255,1.51185,1.512,145200000.0
2009-05-14 02:32:00,1.51205,1.51255,1.512,1.51255,86800000.0
2009-05-14 02:33:00,1.51255,1.5127,1.51245,1.5127,97000000.0
2009-05-14 02:34:00,1.5126,1.513,1.5126,1.51275,85000000.0
2009-05-14 02:35:00,1.51275,1.513,1.51275,1.51295,92200000.0
2009-05-14 02:36:00,1.5128,1.5128,1.51245,1.51255,85000000.0
2009-05-14 02:37:00,1.51255,1.5127,1.51255,1.51255,61600000.0
2009-05-14 02:38:00,1.51255,1.51285,1.51255,1.51285,45800000.0
2009-05-14 02:39:00,1.51285,1.5131,1.51285,1.5131,21800000.0
2009-05-14 02:40:00,1.513,1.513,1.5126,1.5126,28000000.0
2009-05-14 02:41:00,1.5126,1.5126,1.5124,1.5124,104000000.0
2009-05-14 02:42:00,1.5124,1.5124,1.5124,1.5124,10000000.0
2009-05-14 02:43:00,1.5124,1.5128,1.5124,1.51265,166400000.0
2009-05-14 02:44:00,1.5126,1.513,1.5126,1.51295,66200000.0
2009-05-14 02:45:00,1.5128,1.5128,1.51265,1.51265,66200000.0
2009-05-14 02:46:00,1.51265,1.5127,1.51245,1.51245,92200000.0
2009-05-14 02:47:00,1.51245,1.51245,1.5124,1.51245,58200000.0
2009-05-14 02:48:00,1.51245,1.51245,1.5124,1.51245,49400000.0
2009-05-14 02:49:00,1.51245,1.51295,1.51245,1.51275,64800000.0
2009-05-14 02:50:00,1.51275,1.513,1.51275,1.513,79000000.0
2009-05-14 02:51:00,1.513,1.513,1.51265,1.51265,39600000.0
2009-05-14 02:52:00,1.51265,1.51275,1.51265,1.51265,20800000.0
2009-05-14 02:53:00,1.5126,1.5132,1.5126,1.5131,155600000.0
2009-05-14 02:54:00,1.51335,1.5138,1.51335,1.5136,214600000.0
2009-05-14 02:55:00,1.51355,1.51415,1.5127,1.5132,185400000.0
2009-05-14 02:56:00,1.5132,1.51325,1.5128,1.51285,65400000.0
2009-05-14 02:57:00,1.51285,1.51285,1.5128,1.5128,50600000.0
2009-05-14 02:58:00,1.51285,1.5134,1.51275,1.5134,43200000.0
2009-05-14 02:59:00,1.5135,1.5137,1.5132,1.5137,60200000.0
2009-05-14 03:00:00,1.5137,1.51385,1.51315,1.51355,64400000.0
2009-05-14 03:01:00,1.51355,1.5137,1.5135,1.5136,61000000.0
2009-05-14 03:02:00,1.51355,1.51355,1.513,1.513,104400000.0
2009-05-14 03:03:00,1.5132,1.51395,1.5132,1.51355,102200000.0
2009-05-14 03:04:00,1.51345,1.5138,1.5132,1.5138,63000000.0
2009-05-14 03:05:00,1.5138,1.5138,1.5138,1.5138,27600000.0
2009-05-14 03:06:00,1.5138,1.5142,1.51375,1.5142,115000000.0
2009-05-14 03:07:00,1.5143,1.5146,1.5143,1.5146,94600000.0
2009-05-14 03:08:00,1.5146,1.5148,1.5145,1.5148,57400000.0
2009-05-14 03:09:00,1.5148,1.5148,1.5145,1.5145,91600000.0
2009-05-14 03:10:00,1.5146,1.51535,1.5145,1.515,165700000.0
2009-05-14 03:11:00,1.515,1.51505,1.5146,1.5146,121600000.0
2009-05-14 03:12:00,1.5146,1.5146,1.5141,1.5141,79600000.0
2009-05-14 03:13:00,1.5141,1.5143,1.5141,1.5142,58400000.0
2009-05-14 03:14:00,1.5141,1.5142,1.5141,1.5142,37600000.0
2009-05-14 03:15:00,1.5142,1.5145,1.51405,1.5143,147400000.0
2009-05-14 03:16:00,1.5141,1.51425,1.5138,1.51405,154600000.0
2009-05-14 03:17:00,1.51405,1.5141,1.514,1.51405,33200000.0
2009-05-14 03:18:00,1.5142,1.5143,1.5142,1.5143,158600000.0
2009-05-14 03:19:00,1.5142,1.5143,1.51415,1.5142,134200000.0
2009-05-14 03:20:00,1.51415,1.51435,1.5138,1.5138,74000000.0
2009-05-14 03:21:00,1.5138,1.5139,1.5138,1.5138,43800000.0
2009-05-14 03:22:00,1.51385,1.5142,1.51385,1.51415,122200000.0
2009-05-14 03:23:00,1.5141,1.5141,1.5141,1.5141,25600000.0
2009-05-14 03:24:00,1.5141,1.5141,1.5141,1.5141,2600000.0
2009-05-14 03:25:00,1.5141,1.5143,1.5141,1.51415,15200000.0
2009-05-14 03:26:00,1.51415,1.5145,1.51415,1.51435,30000000.0
2009-05-14 03:27:00,1.51435,1.51465,1.51435,1.51465,49200000.0
2009-05-14 03:28:00,1.5146,1.5147,1.51445,1.5147,111400000.0
2009-05-14 03:29:00,1.51465,1.51495,1.5144,1.51465,79000000.0
2009-05-14 03:30:00,1.51465,1.51465,1.51385,1.5139,113400000.0
2009-05-14 03:31:00,1.5139,1.514,1.5137,1.5139,154200000.0
2009-05-14 03:32:00,1.5139,1.5139,1.51305,1.51325,107200000.0
2009-05-14 03:33:00,1.51325,1.5134,1.51295,1.5132,83600000.0
2009-05-14 03:34:00,1.5134,1.5135,1.5132,1.5135,32400000.0
2009-05-14 03:35:00,1.5135,1.5136,1.51305,1.5135,16800000.0
2009-05-14 03:36:00,1.5135,1.5137,1.51335,1.5137,65400000.0
2009-05-14 03:37:00,1.5137,1.5139,1.5134,1.51365,67400000.0
2009-05-14 03:38:00,1.5137,1.5137,1.5136,1.5136,14400000.0
2009-05-14 03:39:00,1.5136,1.5136,1.5135,1.5136,26800000.0
2009-05-14 03:40:00,1.5136,1.5136,1.51315,1.5133,46400000.0
2009-05-14 03:41:00,1.5133,1.51335,1.51325,1.5133,14400000.0
2009-05-14 03:42:00,1.5133,1.5135,1.51325,1.5133,11200000.0
2009-05-14 03:43:00,1.5133,1.5133,1.5133,1.5133,4000000.0
2009-05-14 03:44:00,1.5133,1.5133,1.5133,1.5133,8000000.0
2009-05-14 03:45:00,1.5133,1.5133,1.5129,1.5129,104000000.0
2009-05-14 03:46:00,1.5129,1.51295,1.5124,1.5125,229000000.0
2009-05-14 03:47:00,1.5125,1.5127,1.5125,1.5127,110200000.0
2009-05-14 03:48:00,1.5127,1.5127,1.51265,1.5127,48200000.0
2009-05-14 03:49:00,1.5127,1.5127,1.51195,1.5124,81000000.0
2009-05-14 03:50:00,1.5122,1.51255,1.51205,1.51255,171500000.0
2009-05-14 03:51:00,1.51255,1.5126,1.5125,1.51255,34000000.0
2009-05-14 03:52:00,1.5125,1.51255,1.5125,1.51255,14200000.0
2009-05-14 03:53:00,1.51215,1.51232,1.51208,1.51229,49200000.0
2009-05-14 03:54:00,1.51255,1.5132,1.51255,1.5132,43200000.0
2009-05-14 03:55:00,1.5132,1.5134,1.51275,1.5128,123600000.0
2009-05-14 03:56:00,1.5128,1.51295,1.5127,1.5128,82400000.0
2009-05-14 03:57:00,1.5128,1.5128,1.5127,1.5127,38600000.0
2009-05-14 03:58:00,1.5127,1.513,1.5127,1.51285,50400000.0
2009-05-14 03:59:00,1.51285,1.51285,1.51255,1.51255,115700000.0
2009-05-14 04:00:00,1.51255,1.51255,1.51205,1.5121,115200000.0
2009-05-14 04:01:00,1.5121,1.51245,1.5121,1.5123,98000000.0
2009-05-14 04:02:00,1.5123,1.5128,1.5122,1.51275,107200000.0
2009-05-14 04:03:00,1.51265,1.5131,1.51245,1.5131,141200000.0
2009-05-14 04:04:00,1.51315,1.51335,1.51295,1.51295,83200000.0
2009-05-14 04:05:00,1.51295,1.5135,1.51295,1.5132,47400000.0
2009-05-14 04:06:00,1.51315,1.5132,1.51305,1.51305,32400000.0
2009-05-14 04:07:00,1.51305,1.51305,1.51295,1.513,97600000.0
2009-05-14 04:08:00,1.513,1.51305,1.51295,1.51295,98600000.0
2009-05-14 04:09:00,1.51295,1.513,1.51285,1.5129,94200000.0
2009-05-14 04:10:00,1.51295,1.5131,1.51295,1.513,20400000.0
2009-05-14 04:11:00,1.513,1.5131,1.513,1.513,35400000.0
2009-05-14 04:12:00,1.513,1.513,1.513,1.513,38400000.0
2009-05-14 04:13:00,1.513,1.5131,1.513,1.513,65800000.0
2009-05-14 04:14:00,1.5131,1.5135,1.51305,1.5135,108000000.0
2009-05-14 04:15:00,1.5135,1.5135,1.5135,1.5135,32400000.0
2009-05-14 04:16:00,1.5135,1.5135,1.513,1.513,184600000.0
2009-05-14 04:17:00,1.513,1.513,1.5121,1.51255,183200000.0
2009-05-14 04:18:00,1.51245,1.51245,1.51215,1.51235,102200000.0
2009-05-14 04:19:00,1.51235,1.5125,1.51235,1.51235,34200000.0
2009-05-14 04:20:00,1.51235,1.5125,1.51235,1.51235,69000000.0
2009-05-14 04:21:00,1.51235,1.51255,1.5123,1.51235,55200000.0
2009-05-14 04:22:00,1.51235,1.51235,1.51235,1.51235,10400000.0
2009-05-14 04:23:00,1.51235,1.51235,1.5121,1.51235,13800000.0
2009-05-14 04:24:00,1.51235,1.51245,1.51235,1.51245,63800000.0
2009-05-14 04:25:00,1.51245,1.5125,1.5121,1.5122,214800000.0
2009-05-14 04:26:00,1.51225,1.5123,1.5116,1.51165,163200000.0
2009-05-14 04:27:00,1.51165,1.51175,1.5116,1.5116,128600000.0
2009-05-14 04:28:00,1.5116,1.5117,1.5115,1.5115,62200000.0
2009-05-14 04:29:00,1.5117,1.5117,1.51145,1.5115,20400000.0
2009-05-14 04:30:00,1.51155,1.51165,1.51145,1.5115,45400000.0
2009-05-14 04:31:00,1.5115,1.5118,1.5115,1.5117,64200000.0
2009-05-14 04:32:00,1.5117,1.5117,1.5115,1.5116,75200000.0
2009-05-14 04:33:00,1.5116,1.512,1.5116,1.512,143400000.0
2009-05-14 04:34:00,1.512,1.5122,1.512,1.512,159800000.0
2009-05-14 04:35:00,1.512,1.512,1.5118,1.5118,152200000.0
2009-05-14 04:36:00,1.5118,1.512,1.5118,1.512,130400000.0
2009-05-14 04:37:00,1.512,1.51205,1.5117,1.5117,79200000.0
2009-05-14 04:38:00,1.5118,1.5118,1.5115,1.51155,147400000.0
2009-05-14 04:39:00,1.5115,1.512,1.5115,1.5117,161799999.0
2009-05-14 04:40:00,1.5117,1.5118,1.5117,1.5118,390200000.0
2009-05-14 04:41:00,1.5117,1.5117,1.5115,1.5115,58400000.0
2009-05-14 04:42:00,1.5115,1.5118,1.5115,1.5117,68000000.0
2009-05-14 04:43:00,1.5117,1.51175,1.5115,1.5115,75600000.0
2009-05-14 04:44:00,1.5115,1.5115,1.5115,1.5115,90200000.0
2009-05-14 04:45:00,1.5115,1.51165,1.5115,1.5115,210200000.0
2009-05-14 04:46:00,1.5115,1.5116,1.5113,1.5115,150800000.0
2009-05-14 04:47:00,1.5115,1.51175,1.5115,1.51165,76800000.0
2009-05-14 04:48:00,1.51165,1.51165,1.5115,1.5115,136000000.0
2009-05-14 04:49:00,1.5115,1.51165,1.5115,1.51155,124000000.0
2009-05-14 04:50:00,1.51155,1.5118,1.51155,1.5118,94400000.0
2009-05-14 04:51:00,1.5118,1.5125,1.5116,1.5125,199600000.0
2009-05-14 04:52:00,1.5125,1.5125,1.5123,1.5125,86000000.0
2009-05-14 04:53:00,1.5124,1.5125,1.5124,1.5125,24200000.0
2009-05-14 04:54:00,1.5125,1.5127,1.5125,1.5125,73600000.0
2009-05-14 04:55:00,1.5125,1.5126,1.5125,1.5126,44600000.0
2009-05-14 04:56:00,1.5125,1.5125,1.5125,1.5125,59200000.0
2009-05-14 04:57:00,1.5125,1.5125,1.5125,1.5125,204800000.0
2009-05-14 04:58:00,1.5125,1.5125,1.5125,1.5125,89200000.0
2009-05-14 04:59:00,1.5125,1.5125,1.5125,1.5125,21600000.0
2009-05-14 05:00:00,1.5125,1.5125,1.5118,1.512,180399999.0
2009-05-14 05:01:00,1.51195,1.51195,1.51135,1.5117,134600000.0
2009-05-14 05:02:00,1.5117,1.5117,1.5117,1.5117,25200000.0
2009-05-14 05:03:00,1.5117,1.5118,1.5117,1.51175,31600000.0
2009-05-14 05:04:00,1.51175,1.51215,1.5117,1.5117,227000000.0
2009-05-14 05:05:00,1.5117,1.5119,1.5117,1.5117,82000000.0
2009-05-14 05:06:00,1.51185,1.5119,1.5117,1.5117,60000000.0
2009-05-14 05:07:00,1.5117,1.5117,1.5117,1.5117,54000000.0
2009-05-14 05:08:00,1.5117,1.5117,1.5115,1.5116,64800000.0
2009-05-14 05:09:00,1.5115,1.5116,1.51135,1.5114,39800000.0
2009-05-14 05:10:00,1.5114,1.5114,1.51135,1.51135,38600000.0
2009-05-14 05:11:00,1.5115,1.5115,1.51135,1.51135,6200000.0
2009-05-14 05:12:00,1.5113,1.5113,1.5113,1.5113,19200000.0
2009-05-14 05:13:00,1.5113,1.5115,1.5113,1.5114,53400000.0
2009-05-14 05:14:00,1.5114,1.51205,1.5114,1.51205,114200000.0
2009-05-14 05:15:00,1.51205,1.5125,1.51205,1.5124,152000000.0
2009-05-14 05:16:00,1.5124,1.5125,1.5123,1.5123,53800000.0
2009-05-14 05:17:00,1.5123,1.5124,1.5123,1.5123,43400000.0
2009-05-14 05:18:00,1.51215,1.51225,1.51165,1.5118,135800000.0
2009-05-14 05:19:00,1.5118,1.512,1.51175,1.512,129600000.0
2009-05-14 05:20:00,1.51195,1.5122,1.51165,1.5117,295000000.0
2009-05-14 05:21:00,1.5117,1.5117,1.5116,1.5116,205600000.0
2009-05-14 05:22:00,1.51165,1.51175,1.5116,1.51165,221400000.0
2009-05-14 05:23:00,1.51165,1.51165,1.51145,1.51155,37600000.0
2009-05-14 05:24:00,1.51155,1.5117,1.5113,1.5117,287800000.0
2009-05-14 05:25:00,1.5117,1.51215,1.51135,1.5116,289000000.0
2009-05-14 05:26:00,1.5116,1.51165,1.5113,1.51145,222800000.0
2009-05-14 05:27:00,1.51145,1.51145,1.5112,1.5112,127000000.0
2009-05-14 05:28:00,1.5112,1.5112,1.511,1.511,190800000.0
2009-05-14 05:29:00,1.5112,1.5115,1.511,1.5111,105000000.0
2009-05-14 05:30:00,1.5111,1.5116,1.5111,1.5112,202200000.0
2009-05-14 05:31:00,1.5113,1.51135,1.5112,1.51125,93200000.0
2009-05-14 05:32:00,1.5113,1.51165,1.5113,1.5114,129600000.0
2009-05-14 05:33:00,1.5114,1.5114,1.5114,1.5114,2600000.0
2009-05-14 05:34:00,1.5114,1.5114,1.5113,1.5114,133000000.0
2009-05-14 05:35:00,1.5114,1.5114,1.5114,1.5114,27600000.0
2009-05-14 05:36:00,1.51145,1.51165,1.51145,1.5116,48600000.0
2009-05-14 05:37:00,1.51165,1.5119,1.51165,1.51165,76600000.0
2009-05-14 05:38:00,1.51165,1.51165,1.51135,1.51135,129200000.0
2009-05-14 05:39:00,1.5114,1.5114,1.5114,1.5114,16800000.0
2009-05-14 05:40:00,1.5114,1.5114,1.5114,1.5114,25600000.0
2009-05-14 05:41:00,1.5114,1.5116,1.5114,1.5114,120800000.0
2009-05-14 05:42:00,1.5115,1.5117,1.5115,1.5115,243200000.0
2009-05-14 05:43:00,1.5116,1.51185,1.5115,1.5117,77800000.0
2009-05-14 05:44:00,1.51155,1.51185,1.51155,1.51185,56000000.0
2009-05-14 05:45:00,1.5118,1.5118,1.5116,1.5118,164200000.0
2009-05-14 05:46:00,1.5118,1.5118,1.51175,1.51175,67200000.0
2009-05-14 05:47:00,1.51175,1.51175,1.5115,1.5117,177200000.0
2009-05-14 05:48:00,1.5117,1.5117,1.5113,1.5113,131600000.0
2009-05-14 05:49:00,1.5113,1.5116,1.5113,1.5114,195400000.0
2009-05-14 05:50:00,1.5116,1.5116,1.5113,1.5114,110400000.0
2009-05-14 05:51:00,1.5115,1.51175,1.5114,1.51175,59600000.0
2009-05-14 05:52:00,1.51175,1.51175,1.5116,1.5116,64200000.0
2009-05-14 05:53:00,1.5116,1.5119,1.5116,1.5118,116800000.0
2009-05-14 05:54:00,1.5117,1.51185,1.5117,1.51185,69000000.0
2009-05-14 05:55:00,1.51174,1.51176,1.51158,1.51158,72000000.0
2009-05-14 05:56:00,1.5118,1.5118,1.5117,1.5117,32400000.0
2009-05-14 05:57:00,1.51175,1.51175,1.51175,1.51175,7800000.0
2009-05-14 05:58:00,1.51175,1.51175,1.51175,1.51175,5800000.0
2009-05-14 05:59:00,1.51175,1.5119,1.51175,1.51185,13600000.0
2009-05-14 06:00:00,1.5119,1.51205,1.5118,1.51205,83200000.0
2009-05-14 06:01:00,1.5121,1.5121,1.51185,1.51185,60000000.0
2009-05-14 06:02:00,1.51185,1.5119,1.5118,1.5119,25200000.0
2009-05-14 06:03:00,1.5118,1.5119,1.5118,1.5118,34600000.0
2009-05-14 06:04:00,1.51205,1.51205,1.51205,1.51205,2600000.0
2009-05-14 06:05:00,1.51181,1.51205,1.51181,1.51201,853199989.0
2009-05-14 06:06:00,1.51188,1.5119,1.51171,1.5119,238199996.0
2009-05-14 06:07:00,1.51205,1.51205,1.51175,1.51185,45600000.0
2009-05-14 06:08:00,1.51185,1.51185,1.51185,1.51185,48000000.0
2009-05-14 06:09:00,1.51185,1.51205,1.51185,1.51205,41200000.0
2009-05-14 06:10:00,1.5121,1.5121,1.51175,1.51175,90000000.0
2009-05-14 06:11:00,1.5117,1.5118,1.5117,1.5117,47200000.0
2009-05-14 06:12:00,1.5116,1.5116,1.5116,1.5116,5600000.0
2009-05-14 06:13:00,1.5119,1.5119,1.5119,1.5119,1600000.0
2009-05-14 06:14:00,1.512,1.512,1.512,1.512,3600000.0
2009-05-14 06:15:00,1.5121,1.51225,1.5121,1.51215,59600000.0
2009-05-14 06:16:00,1.51215,1.51255,1.51215,1.51255,42200000.0
2009-05-14 06:17:00,1.51255,1.51255,1.5125,1.5125,52800000.0
2009-05-14 06:18:00,1.5125,1.51255,1.51225,1.51225,132200000.0
2009-05-14 06:19:00,1.51295,1.51305,1.51215,1.5125,233800000.0
2009-05-14 06:20:00,1.5125,1.5125,1.5122,1.5123,52400000.0
2009-05-14 06:21:00,1.5124,1.5127,1.51235,1.51265,54000000.0
2009-05-14 06:22:00,1.5127,1.5129,1.51265,1.5129,102800000.0
2009-05-14 06:23:00,1.5129,1.513,1.5125,1.51255,152400000.0
2009-05-14 06:24:00,1.51255,1.5128,1.51255,1.5128,50600000.0
2009-05-14 06:25:00,1.5128,1.5129,1.5121,1.5121,143999999.0
2009-05-14 06:26:00,1.5121,1.51265,1.5121,1.51245,206800001.0
2009-05-14 06:27:00,1.5124,1.5126,1.51235,1.5125,172000000.0
2009-05-14 06:28:00,1.51245,1.5129,1.51245,1.51275,78400000.0
2009-05-14 06:29:00,1.5128,1.51285,1.51275,1.51275,36800000.0
2009-05-14 06:30:00,1.51265,1.5129,1.5126,1.5129,70200000.0
2009-05-14 06:31:00,1.5131,1.5131,1.5127,1.5127,55200000.0
2009-05-14 06:32:00,1.5127,1.513,1.51265,1.51295,46200000.0
2009-05-14 06:33:00,1.5129,1.5133,1.51285,1.5133,87800000.0
2009-05-14 06:34:00,1.51355,1.5137,1.5135,1.5137,78000000.0
2009-05-14 06:35:00,1.5137,1.5137,1.5135,1.5135,46000000.0
2009-05-14 06:36:00,1.51355,1.51355,1.51295,1.51335,113600000.0
2009-05-14 06:37:00,1.51335,1.5135,1.5133,1.51335,183600000.0
2009-05-14 06:38:00,1.5135,1.51355,1.51335,1.51345,238400000.0
2009-05-14 06:39:00,1.51355,1.5138,1.51335,1.51375,464200000.0
2009-05-14 06:40:00,1.51375,1.51375,1.5137,1.51375,43800000.0
2009-05-14 06:41:00,1.51375,1.51375,1.5135,1.5135,230400000.0
2009-05-14 06:42:00,1.5136,1.5136,1.51355,1.51355,26600000.0
2009-05-14 06:43:00,1.51355,1.51375,1.5135,1.5135,121400000.0
2009-05-14 06:44:00,1.5135,1.51355,1.51335,1.51355,28600000.0
2009-05-14 06:45:00,1.5135,1.5138,1.5135,1.5138,33400000.0
2009-05-14 06:46:00,1.51375,1.51395,1.5137,1.5138,167000000.0
2009-05-14 06:47:00,1.5138,1.5139,1.5138,1.5139,21400000.0
2009-05-14 06:48:00,1.514,1.5144,1.514,1.5143,132800000.0
2009-05-14 06:49:00,1.514,1.51411,1.51395,1.514,386000000.0
2009-05-14 06:50:00,1.5143,1.51435,1.51365,1.51375,141500000.0
2009-05-14 06:51:00,1.51365,1.5138,1.51365,1.51375,47400000.0
2009-05-14 06:52:00,1.51375,1.51375,1.5135,1.5136,52800000.0
2009-05-14 06:53:00,1.5136,1.5137,1.5136,1.51365,76200000.0
2009-05-14 06:54:00,1.51365,1.51365,1.51355,1.51355,39200000.0
2009-05-14 06:55:00,1.51355,1.51365,1.5135,1.51355,37600000.0
2009-05-14 06:56:00,1.51355,1.51355,1.5131,1.5131,144200000.0
2009-05-14 06:57:00,1.5131,1.5131,1.51305,1.5131,187000000.0
2009-05-14 06:58:00,1.5131,1.5132,1.5131,1.5131,126800000.0
2009-05-14 06:59:00,1.5131,1.5131,1.5131,1.5131,5200000.0
2009-05-14 07:00:00,1.5131,1.5137,1.5131,1.51355,103400000.0
2009-05-14 07:01:00,1.51365,1.51375,1.51355,1.51375,62600000.0
2009-05-14 07:02:00,1.5138,1.5141,1.51375,1.514,71200000.0
2009-05-14 07:03:00,1.51395,1.514,1.5138,1.51395,64400000.0
2009-05-14 07:04:00,1.51395,1.51415,1.51395,1.51415,85000000.0
2009-05-14 07:05:00,1.51415,1.5142,1.51395,1.5142,35800000.0
2009-05-14 07:06:00,1.5142,1.5142,1.51405,1.51405,15000000.0
2009-05-14 07:07:00,1.51405,1.51405,1.5137,1.5137,112400000.0
2009-05-14 07:08:00,1.5137,1.51375,1.51355,1.5137,102200000.0
2009-05-14 07:09:00,1.5137,1.51385,1.5137,1.51385,39400000.0
2009-05-14 07:10:00,1.51385,1.51395,1.51375,1.5139,85200000.0
2009-05-14 07:11:00,1.5139,1.5142,1.5139,1.5141,93600000.0
2009-05-14 07:12:00,1.514,1.514,1.514,1.514,14800000.0
2009-05-14 07:13:00,1.51405,1.51405,1.5137,1.5138,39400000.0
2009-05-14 07:14:00,1.5139,1.5139,1.5137,1.5137,10600000.0
2009-05-14 07:15:00,1.51365,1.5139,1.51365,1.51365,24600000.0
2009-05-14 07:16:00,1.51365,1.51365,1.51365,1.51365,13000000.0
2009-05-14 07:17:00,1.51365,1.51365,1.51335,1.51345,101800000.0
2009-05-14 07:18:00,1.51345,1.5136,1.5134,1.51355,184600000.0
2009-05-14 07:19:00,1.51365,1.5137,1.5133,1.5133,90200000.0
2009-05-14 07:20:00,1.5134,1.5134,1.5133,1.5133,120400000.0
2009-05-14 07:21:00,1.5133,1.5133,1.51325,1.5133,29200000.0
2009-05-14 07:22:00,1.5133,1.5133,1.5133,1.5133,6400000.0
2009-05-14 07:23:00,1.5131,1.51325,1.5131,1.5131,149200000.0
2009-05-14 07:24:00,1.5131,1.51345,1.5131,1.5131,148000000.0
2009-05-14 07:25:00,1.5133,1.5133,1.513,1.5131,32800000.0
2009-05-14 07:26:00,1.5132,1.5133,1.5131,1.5133,215000000.0
2009-05-14 07:27:00,1.5133,1.5134,1.51315,1.5134,30000000.0
2009-05-14 07:28:00,1.5134,1.5134,1.5132,1.5133,27000000.0
2009-05-14 07:29:00,1.51325,1.51355,1.51325,1.51355,44900000.0
2009-05-14 07:30:00,1.51365,1.5139,1.51365,1.51385,206200000.0
2009-05-14 07:31:00,1.5138,1.5138,1.5138,1.5138,34600000.0
2009-05-14 07:32:00,1.5138,1.5138,1.5138,1.5138,13200000.0
2009-05-14 07:33:00,1.51385,1.51385,1.5137,1.5137,34600000.0
2009-05-14 07:34:00,1.5137,1.5137,1.5131,1.5132,118200000.0
2009-05-14 07:35:00,1.5132,1.5133,1.5132,1.5133,15800000.0
2009-05-14 07:36:00,1.5133,1.5133,1.5131,1.5131,67000000.0
2009-05-14 07:37:00,1.51315,1.5132,1.5131,1.5132,52200000.0
2009-05-14 07:38:00,1.51315,1.51325,1.5131,1.51325,41000000.0
2009-05-14 07:39:00,1.51308,1.51311,1.51291,1.51311,40600000.0
2009-05-14 07:40:00,1.5133,1.5137,1.51325,1.5136,114200000.0
2009-05-14 07:41:00,1.5136,1.5136,1.51325,1.5134,29800000.0
2009-05-14 07:42:00,1.51335,1.5134,1.51325,1.5134,16800000.0
2009-05-14 07:43:00,1.5134,1.5135,1.5132,1.5133,86800000.0
2009-05-14 07:44:00,1.5133,1.5133,1.51275,1.51285,208600000.0
2009-05-14 07:45:00,1.5128,1.513,1.51275,1.5128,88400000.0
2009-05-14 07:46:00,1.51275,1.51275,1.5123,1.5127,112200000.0
2009-05-14 07:47:00,1.5127,1.5127,1.51245,1.51245,93200000.0
2009-05-14 07:48:00,1.5124,1.5124,1.5121,1.5123,183400000.0
2009-05-14 07:49:00,1.5123,1.5127,1.51205,1.5127,113000000.0
2009-05-14 07:50:00,1.5129,1.5133,1.5127,1.5133,193000000.0
2009-05-14 07:51:00,1.5134,1.51345,1.5131,1.5132,174000000.0
2009-05-14 07:52:00,1.51325,1.5135,1.51325,1.5134,209200000.0
2009-05-14 07:53:00,1.5134,1.5135,1.51285,1.5129,171400000.0
2009-05-14 07:54:00,1.5129,1.5131,1.51285,1.5131,150400000.0
2009-05-14 07:55:00,1.5131,1.5132,1.51305,1.5132,37800000.0
2009-05-14 07:56:00,1.5132,1.51395,1.5131,1.5133,211000000.0
2009-05-14 07:57:00,1.51325,1.51335,1.5132,1.51325,76200000.0
2009-05-14 07:58:00,1.51325,1.5137,1.51325,1.5135,24400000.0
2009-05-14 07:59:00,1.5135,1.5135,1.5131,1.5132,29800000.0
2009-05-14 08:00:00,1.5134,1.51375,1.51275,1.51275,186600000.0
2009-05-14 08:01:00,1.51275,1.5132,1.5127,1.5128,289200000.0
2009-05-14 08:02:00,1.5128,1.51285,1.5124,1.51245,116200000.0
2009-05-14 08:03:00,1.51245,1.51275,1.51185,1.51195,260600000.0
2009-05-14 08:04:00,1.5119,1.512,1.51105,1.51105,240800000.0
2009-05-14 08:05:00,1.5112,1.51135,1.51065,1.51125,263600000.0
2009-05-14 08:06:00,1.51125,1.5114,1.5108,1.51085,189700000.0
2009-05-14 08:07:00,1.51085,1.511,1.5107,1.51085,149400000.0
2009-05-14 08:08:00,1.5109,1.51125,1.5108,1.5112,296200000.0
2009-05-14 08:09:00,1.5112,1.5114,1.51085,1.511,106600000.0
2009-05-14 08:10:00,1.51105,1.51135,1.51105,1.5113,75800000.0
2009-05-14 08:11:00,1.5113,1.5117,1.5113,1.51155,40000000.0
2009-05-14 08:12:00,1.51155,1.51265,1.51145,1.5125,195400000.0
2009-05-14 08:13:00,1.5125,1.5131,1.5125,1.51275,152600000.0
2009-05-14 08:14:00,1.5127,1.5129,1.51265,1.51275,113000000.0
2009-05-14 08:15:00,1.5127,1.5128,1.51235,1.5125,218600000.0
2009-05-14 08:16:00,1.5125,1.5127,1.5124,1.51255,139000000.0
2009-05-14 08:17:00,1.51255,1.51275,1.5125,1.51275,100600000.0
2009-05-14 08:18:00,1.51255,1.5126,1.5122,1.5122,323000000.0
2009-05-14 08:19:00,1.5122,1.51255,1.51215,1.51245,215000000.0
2009-05-14 08:20:00,1.51245,1.51245,1.5123,1.51235,109200000.0
2009-05-14 08:21:00,1.5124,1.51275,1.51235,1.51255,110400000.0
2009-05-14 08:22:00,1.51245,1.5126,1.51245,1.51245,102800000.0
2009-05-14 08:23:00,1.51245,1.5129,1.51245,1.5127,69200000.0
2009-05-14 08:24:00,1.5127,1.5129,1.51265,1.5129,57800000.0
2009-05-14 08:25:00,1.5129,1.5129,1.51265,1.5127,84300000.0
2009-05-14 08:26:00,1.5127,1.51275,1.5126,1.51275,91600000.0
2009-05-14 08:27:00,1.5127,1.513,1.5125,1.513,279900001.0
2009-05-14 08:28:00,1.51285,1.51435,1.51285,1.5143,385999999.0
2009-05-14 08:29:00,1.5143,1.51475,1.5141,1.5147,286200000.0
2009-05-14 08:30:00,1.5147,1.51485,1.51435,1.51475,194200000.0
2009-05-14 08:31:00,1.51475,1.51475,1.5142,1.51425,449200000.0
2009-05-14 08:32:00,1.51425,1.5144,1.51375,1.5144,137800000.0
2009-05-14 08:33:00,1.51445,1.5156,1.51425,1.5155,390000000.0
2009-05-14 08:34:00,1.51555,1.5169,1.5155,1.5165,559200001.0
2009-05-14 08:35:00,1.5165,1.51675,1.5159,1.51655,306400000.0
2009-05-14 08:36:00,1.51655,1.51655,1.51565,1.51575,329800001.0
2009-05-14 08:37:00,1.5158,1.516,1.5157,1.516,186000001.0
2009-05-14 08:38:00,1.516,1.5161,1.5147,1.5152,267000000.0
2009-05-14 08:39:00,1.51555,1.5159,1.5153,1.51565,443900000.0
2009-05-14 08:40:00,1.5157,1.51695,1.5157,1.5166,359600000.0
2009-05-14 08:41:00,1.5166,1.51705,1.51615,1.5164,268300000.0
2009-05-14 08:42:00,1.5164,1.5164,1.51575,1.51605,194900000.0
2009-05-14 08:43:00,1.516,1.5162,1.51575,1.51615,363599999.0
2009-05-14 08:44:00,1.51615,1.5163,1.5157,1.51575,363200000.0
2009-05-14 08:45:00,1.51575,1.5162,1.51575,1.5162,326200000.0
2009-05-14 08:46:00,1.5162,1.51625,1.51585,1.516,191200000.0
2009-05-14 08:47:00,1.516,1.51625,1.51575,1.5158,206400000.0
2009-05-14 08:48:00,1.51575,1.51585,1.5153,1.51575,321400000.0
2009-05-14 08:49:00,1.5158,1.5158,1.51545,1.5155,167800000.0
2009-05-14 08:50:00,1.51545,1.51555,1.5146,1.51465,233000000.0
2009-05-14 08:51:00,1.51465,1.5148,1.51435,1.5145,174800000.0
2009-05-14 08:52:00,1.51455,1.5147,1.51385,1.51415,263800000.0
2009-05-14 08:53:00,1.51415,1.51425,1.514,1.51405,178200000.0
2009-05-14 08:54:00,1.51405,1.5144,1.5139,1.51435,391600000.0
2009-05-14 08:55:00,1.51435,1.5151,1.51435,1.515,237200000.0
2009-05-14 08:56:00,1.515,1.5152,1.515,1.51515,232400000.0
2009-05-14 08:57:00,1.5152,1.5152,1.51475,1.51485,251200000.0
2009-05-14 08:58:00,1.51485,1.51485,1.5143,1.5143,262000000.0
2009-05-14 08:59:00,1.5143,1.5143,1.51375,1.5139,566000000.0
2009-05-14 09:00:00,1.5139,1.5139,1.51365,1.5138,196000000.0
2009-05-14 09:01:00,1.5137,1.5137,1.51275,1.513,248800000.0
2009-05-14 09:02:00,1.513,1.5139,1.5127,1.5139,469400002.0
2009-05-14 09:03:00,1.514,1.5149,1.51365,1.5146,644800000.0
2009-05-14 09:04:00,1.5147,1.51485,1.51435,1.51435,274400000.0
2009-05-14 09:05:00,1.51435,1.51435,1.51345,1.5138,293600000.0
2009-05-14 09:06:00,1.51375,1.5139,1.51335,1.5137,304200000.0
2009-05-14 09:07:00,1.51375,1.514,1.5136,1.5138,465800000.0
2009-05-14 09:08:00,1.5138,1.5149,1.51375,1.5148,574600000.0
2009-05-14 09:09:00,1.5148,1.51485,1.51425,1.5143,471600000.0
2009-05-14 09:10:00,1.5143,1.5144,1.51365,1.51395,447000000.0
2009-05-14 09:11:00,1.51405,1.51405,1.51255,1.51275,499300000.0
2009-05-14 09:12:00,1.51275,1.514,1.51225,1.51295,421600001.0
2009-05-14 09:13:00,1.513,1.513,1.51245,1.51275,440200000.0
2009-05-14 09:14:00,1.51265,1.51285,1.51255,1.51255,331600000.0
2009-05-14 09:15:00,1.5124,1.51245,1.5118,1.512,333000000.0
2009-05-14 09:16:00,1.51195,1.512,1.5106,1.51085,533200001.0
2009-05-14 09:17:00,1.5109,1.5118,1.51085,1.51175,403400000.0
2009-05-14 09:18:00,1.51175,1.51205,1.51165,1.51205,223600000.0
2009-05-14 09:19:00,1.512,1.51235,1.51165,1.51215,414400000.0
2009-05-14 09:20:00,1.5123,1.51305,1.51215,1.5125,460100000.0
2009-05-14 09:21:00,1.5125,1.51285,1.5123,1.5123,395200000.0
2009-05-14 09:22:00,1.5123,1.5125,1.5121,1.51235,388599999.0
2009-05-14 09:23:00,1.51235,1.51275,1.51225,1.51275,248800000.0
2009-05-14 09:24:00,1.51275,1.51285,1.51205,1.51205,252400000.0
2009-05-14 09:25:00,1.51205,1.51215,1.5119,1.5121,154800000.0
2009-05-14 09:26:00,1.5121,1.5122,1.51185,1.512,237600000.0
2009-05-14 09:27:00,1.51165,1.51165,1.5106,1.5106,294400000.0
2009-05-14 09:28:00,1.5106,1.51135,1.51055,1.51135,400000000.0
2009-05-14 09:29:00,1.5114,1.51315,1.5112,1.5125,371200000.0
2009-05-14 09:30:00,1.51235,1.51235,1.51095,1.51095,243000000.0
2009-05-14 09:31:00,1.51085,1.51145,1.51085,1.51095,472400001.0
2009-05-14 09:32:00,1.51095,1.51145,1.51095,1.5112,342600000.0
2009-05-14 09:33:00,1.5113,1.51195,1.5112,1.51175,469500001.0
2009-05-14 09:34:00,1.51175,1.5123,1.5117,1.51205,257000000.0
2009-05-14 09:35:00,1.5121,1.5125,1.51195,1.51245,225800000.0
2009-05-14 09:36:00,1.51225,1.51275,1.51205,1.5127,203000000.0
2009-05-14 09:37:00,1.5127,1.5128,1.5125,1.51265,227200000.0
2009-05-14 09:38:00,1.51265,1.51295,1.51265,1.51295,88600000.0
2009-05-14 09:39:00,1.51295,1.5131,1.51245,1.5131,319200000.0
2009-05-14 09:40:00,1.5131,1.5132,1.51265,1.51265,322400000.0
2009-05-14 09:41:00,1.51265,1.51335,1.5124,1.5125,361400000.0
2009-05-14 09:42:00,1.5125,1.5144,1.51245,1.51435,404400002.0
2009-05-14 09:43:00,1.5144,1.5144,1.51405,1.51425,264599999.0
2009-05-14 09:44:00,1.51425,1.5146,1.514,1.51455,282800000.0
2009-05-14 09:45:00,1.51455,1.5147,1.5141,1.5142,443500000.0
2009-05-14 09:46:00,1.51425,1.5146,1.5142,1.51425,392400000.0
2009-05-14 09:47:00,1.5143,1.5145,1.5135,1.5135,505000000.0
2009-05-14 09:48:00,1.5135,1.51415,1.5135,1.51375,319000000.0
2009-05-14 09:49:00,1.51375,1.5139,1.51315,1.51325,254400000.0
2009-05-14 09:50:00,1.51325,1.51335,1.51315,1.51325,197000000.0
2009-05-14 09:51:00,1.51325,1.51365,1.51325,1.5135,269400000.0
2009-05-14 09:52:00,1.5135,1.51355,1.5134,1.51345,154800000.0
2009-05-14 09:53:00,1.51345,1.51425,1.51345,1.5137,399300000.0
2009-05-14 09:54:00,1.5137,1.51435,1.5133,1.51435,465499999.0
2009-05-14 09:55:00,1.51435,1.5149,1.51435,1.5146,332400000.0
2009-05-14 09:56:00,1.5146,1.5149,1.51415,1.51485,426700000.0
2009-05-14 09:57:00,1.51485,1.51505,1.51475,1.5149,212300000.0
2009-05-14 09:58:00,1.5151,1.5152,1.5149,1.51515,403100000.0
2009-05-14 09:59:00,1.51515,1.51545,1.51505,1.5152,357800000.0
2009-05-14 10:00:00,1.5153,1.5156,1.5152,1.5153,112400000.0
2009-05-14 10:01:00,1.5155,1.5155,1.51525,1.5153,247800000.0
2009-05-14 10:02:00,1.5153,1.5155,1.51505,1.5153,427399997.0
2009-05-14 10:03:00,1.5153,1.5153,1.5145,1.5148,514700000.0
2009-05-14 10:04:00,1.51485,1.5152,1.5145,1.51515,313800000.0
2009-05-14 10:05:00,1.5151,1.5158,1.51485,1.51535,467000000.0
2009-05-14 10:06:00,1.5154,1.5155,1.51485,1.51535,394600000.0
2009-05-14 10:07:00,1.5153,1.5153,1.5145,1.5145,434000000.0
2009-05-14 10:08:00,1.51455,1.5152,1.51445,1.5149,457000001.0
2009-05-14 10:09:00,1.5149,1.5149,1.5139,1.51415,487799999.0
2009-05-14 10:10:00,1.514,1.5147,1.5139,1.51395,372400000.0
2009-05-14 10:11:00,1.514,1.5146,1.5139,1.51435,348000000.0
2009-05-14 10:12:00,1.51435,1.5157,1.5143,1.5154,358600000.0
2009-05-14 10:13:00,1.5154,1.5154,1.51435,1.5145,593000002.0
2009-05-14 10:14:00,1.51445,1.5148,1.5141,1.5145,608600000.0
2009-05-14 10:15:00,1.5145,1.51535,1.5145,1.5151,355200000.0
2009-05-14 10:16:00,1.515,1.5155,1.5145,1.5147,519199999.0
2009-05-14 10:17:00,1.51495,1.5163,1.5149,1.5159,614100001.0
2009-05-14 10:18:00,1.5159,1.51605,1.515,1.515,451999999.0
2009-05-14 10:19:00,1.515,1.51525,1.51445,1.5146,492500000.0
2009-05-14 10:20:00,1.5146,1.51485,1.5145,1.51475,404600000.0
2009-05-14 10:21:00,1.51475,1.51475,1.5142,1.5143,169650000.0
2009-05-14 10:22:00,1.5144,1.5144,1.51375,1.5138,261900000.0
2009-05-14 10:23:00,1.5139,1.51445,1.5135,1.51435,427700001.0
2009-05-14 10:24:00,1.5143,1.5151,1.514,1.51415,430500000.0
2009-05-14 10:25:00,1.5141,1.51425,1.5131,1.51365,370900000.0
2009-05-14 10:26:00,1.51365,1.51385,1.51365,1.5138,70200000.0
2009-05-14 10:27:00,1.5138,1.5141,1.5134,1.51355,588800000.0
2009-05-14 10:28:00,1.51345,1.5138,1.5134,1.5136,272400000.0
2009-05-14 10:29:00,1.5136,1.51385,1.5135,1.5135,325800001.0
2009-05-14 10:30:00,1.5135,1.5137,1.5134,1.51355,210000000.0
2009-05-14 10:31:00,1.5136,1.51365,1.5135,1.51355,130600000.0
2009-05-14 10:32:00,1.5136,1.5136,1.51345,1.51345,167200000.0
2009-05-14 10:33:00,1.5134,1.5134,1.51305,1.5131,114199999.0
2009-05-14 10:34:00,1.5132,1.5132,1.5125,1.51295,280200000.0
2009-05-14 10:35:00,1.513,1.5132,1.51275,1.51275,332000000.0
2009-05-14 10:36:00,1.5127,1.5132,1.5126,1.51285,357000000.0
2009-05-14 10:37:00,1.51285,1.51285,1.5125,1.51255,104800000.0
2009-05-14 10:38:00,1.5125,1.5126,1.51225,1.51225,335200000.0
2009-05-14 10:39:00,1.51225,1.51285,1.51225,1.5128,242600001.0
2009-05-14 10:40:00,1.5127,1.51335,1.51255,1.5132,196600000.0
2009-05-14 10:41:00,1.5132,1.5136,1.51315,1.51345,537999999.0
2009-05-14 10:42:00,1.51355,1.51385,1.51325,1.51355,510000000.0
2009-05-14 10:43:00,1.5136,1.5142,1.51345,1.5138,472800000.0
2009-05-14 10:44:00,1.5138,1.5141,1.51335,1.5139,404599999.0
2009-05-14 10:45:00,1.5141,1.51425,1.5137,1.51405,489600001.0
2009-05-14 10:46:00,1.51405,1.5149,1.5139,1.5148,293000000.0
2009-05-14 10:47:00,1.5149,1.51525,1.51415,1.5143,343200000.0
2009-05-14 10:48:00,1.5143,1.51455,1.51385,1.51385,456800001.0
2009-05-14 10:49:00,1.5138,1.514,1.513,1.513,337800000.0
2009-05-14 10:50:00,1.513,1.5137,1.5128,1.5133,452800000.0
2009-05-14 10:51:00,1.51335,1.5134,1.51315,1.5134,313000000.0
2009-05-14 10:52:00,1.51335,1.5136,1.513,1.5135,283600000.0
2009-05-14 10:53:00,1.5135,1.51355,1.513,1.5134,221600000.0
2009-05-14 10:54:00,1.5133,1.5139,1.51315,1.51375,474400003.0
2009-05-14 10:55:00,1.51375,1.5141,1.5132,1.5132,277200000.0
2009-05-14 10:56:00,1.51315,1.5132,1.5128,1.5131,237400000.0
2009-05-14 10:57:00,1.51305,1.5131,1.5125,1.51265,654400000.0
2009-05-14 10:58:00,1.5126,1.5134,1.5126,1.5133,475600001.0
2009-05-14 10:59:00,1.51335,1.514,1.5131,1.514,481200000.0
2009-05-14 11:00:00,1.5141,1.51465,1.514,1.5143,693200001.0
2009-05-14 11:01:00,1.5144,1.5148,1.51435,1.5146,489400000.0
2009-05-14 11:02:00,1.5148,1.5149,1.51435,1.51435,272800000.0
2009-05-14 11:03:00,1.51435,1.51465,1.5143,1.51445,527500000.0
2009-05-14 11:04:00,1.51455,1.5149,1.51415,1.5146,468000000.0
2009-05-14 11:05:00,1.5146,1.5149,1.51435,1.5149,693000002.0
2009-05-14 11:06:00,1.5149,1.515,1.5146,1.515,659199996.0
2009-05-14 11:07:00,1.515,1.5152,1.51425,1.51435,534999997.0
2009-05-14 11:08:00,1.51435,1.5145,1.5138,1.51415,635800000.0
2009-05-14 11:09:00,1.51415,1.5146,1.51415,1.5143,419200000.0
2009-05-14 11:10:00,1.5143,1.5146,1.51415,1.5145,381000000.0
2009-05-14 11:11:00,1.51435,1.5146,1.51365,1.51445,400400000.0
2009-05-14 11:12:00,1.5144,1.5145,1.51395,1.5142,462599999.0
2009-05-14 11:13:00,1.51425,1.51475,1.5142,1.51425,314800000.0
2009-05-14 11:14:00,1.51425,1.5147,1.51425,1.5145,237000000.0
2009-05-14 11:15:00,1.5145,1.5145,1.5137,1.5137,279200000.0
2009-05-14 11:16:00,1.5136,1.51365,1.5128,1.51315,458400000.0
2009-05-14 11:17:00,1.5134,1.5134,1.51285,1.5131,455400000.0
2009-05-14 11:18:00,1.51315,1.5136,1.51295,1.5135,360400000.0
2009-05-14 11:19:00,1.5134,1.5145,1.51305,1.51405,376800000.0
2009-05-14 11:20:00,1.51405,1.5141,1.5138,1.51385,226800000.0
2009-05-14 11:21:00,1.51385,1.51435,1.5138,1.51425,403600000.0
2009-05-14 11:22:00,1.51425,1.51475,1.51405,1.51415,377200000.0
2009-05-14 11:23:00,1.5141,1.51435,1.5141,1.5142,364800000.0
2009-05-14 11:24:00,1.5141,1.51425,1.5131,1.51335,350000000.0
2009-05-14 11:25:00,1.51325,1.51395,1.5131,1.51355,380200000.0
2009-05-14 11:26:00,1.51355,1.51355,1.51285,1.5129,260400000.0
2009-05-14 11:27:00,1.51295,1.5132,1.5127,1.51275,571800001.0
2009-05-14 11:28:00,1.51285,1.5136,1.51285,1.51315,373400000.0
2009-05-14 11:29:00,1.51315,1.5137,1.5131,1.5137,161400000.0
2009-05-14 11:30:00,1.5137,1.5137,1.5133,1.5136,309200000.0
2009-05-14 11:31:00,1.5136,1.5142,1.51355,1.5141,294800000.0
2009-05-14 11:32:00,1.51405,1.5141,1.51365,1.514,336000000.0
2009-05-14 11:33:00,1.51385,1.51405,1.51355,1.5138,429800000.0
2009-05-14 11:34:00,1.5138,1.51385,1.5132,1.51325,501400000.0
2009-05-14 11:35:00,1.5132,1.5134,1.5129,1.5134,357800000.0
2009-05-14 11:36:00,1.5134,1.51405,1.5133,1.5135,424400000.0
2009-05-14 11:37:00,1.5135,1.5144,1.5134,1.5144,354600000.0
2009-05-14 11:38:00,1.5144,1.5145,1.51425,1.5143,348100000.0
2009-05-14 11:39:00,1.5143,1.51435,1.5136,1.514,210000000.0
2009-05-14 11:40:00,1.514,1.51455,1.5137,1.5145,376399999.0
2009-05-14 11:41:00,1.5145,1.5145,1.51415,1.5143,344000000.0
2009-05-14 11:42:00,1.5143,1.5145,1.51405,1.51425,343400000.0
2009-05-14 11:43:00,1.51425,1.5144,1.51415,1.51425,347800000.0
2009-05-14 11:44:00,1.51425,1.51425,1.51395,1.51405,177000000.0
2009-05-14 11:45:00,1.51405,1.51425,1.51295,1.51315,600800000.0
2009-05-14 11:46:00,1.51315,1.51445,1.5128,1.51405,634399999.0
2009-05-14 11:47:00,1.51405,1.5147,1.514,1.5141,421800000.0
2009-05-14 11:48:00,1.5141,1.5142,1.514,1.5142,171200000.0
2009-05-14 11:49:00,1.5142,1.51425,1.5138,1.51425,126800000.0
2009-05-14 11:50:00,1.5142,1.51445,1.51325,1.5135,454800000.0
2009-05-14 11:51:00,1.5135,1.514,1.5134,1.5139,384599999.0
2009-05-14 11:52:00,1.5139,1.51455,1.5136,1.51375,597800000.0
2009-05-14 11:53:00,1.51375,1.5155,1.51375,1.5155,375000000.0
2009-05-14 11:54:00,1.5154,1.5154,1.51455,1.5148,542200000.0
2009-05-14 11:55:00,1.51465,1.51475,1.5142,1.51435,246600000.0
2009-05-14 11:56:00,1.51435,1.51445,1.51425,1.5144,345600000.0
2009-05-14 11:57:00,1.5144,1.5145,1.51405,1.51425,363800000.0
2009-05-14 11:58:00,1.5142,1.5144,1.5141,1.5142,406000000.0
2009-05-14 11:59:00,1.5142,1.5149,1.5142,1.5149,276000000.0
2009-05-14 12:00:00,1.5149,1.515,1.514,1.51405,249900000.0
2009-05-14 12:01:00,1.51405,1.5154,1.51405,1.5149,382300001.0
2009-05-14 12:02:00,1.5148,1.51485,1.51345,1.51375,534599998.0
2009-05-14 12:03:00,1.51375,1.5142,1.5136,1.514,467200000.0
2009-05-14 12:04:00,1.51395,1.51395,1.51325,1.5136,723800001.0
2009-05-14 12:05:00,1.5136,1.5136,1.51305,1.5131,731400000.0
2009-05-14 12:06:00,1.5131,1.5134,1.5128,1.51285,395200000.0
2009-05-14 12:07:00,1.51285,1.513,1.5126,1.513,436000000.0
2009-05-14 12:08:00,1.513,1.5134,1.5129,1.5134,460600000.0
2009-05-14 12:09:00,1.5134,1.5134,1.5127,1.5128,472300000.0
2009-05-14 12:10:00,1.5128,1.5132,1.5127,1.51315,494599998.0
2009-05-14 12:11:00,1.51305,1.5137,1.51305,1.5135,573499998.0
2009-05-14 12:12:00,1.51355,1.51355,1.51315,1.51345,552000002.0
2009-05-14 12:13:00,1.5136,1.5136,1.51265,1.5127,583799998.0
2009-05-14 12:14:00,1.5128,1.5131,1.51265,1.5131,267999999.0
2009-05-14 12:15:00,1.51305,1.5131,1.51275,1.5129,72200000.0
2009-05-14 12:16:00,1.5129,1.5129,1.51265,1.51265,254000000.0
2009-05-14 12:17:00,1.51265,1.5137,1.51265,1.5136,329400000.0
2009-05-14 12:18:00,1.5136,1.5136,1.51295,1.513,365200000.0
2009-05-14 12:19:00,1.513,1.51305,1.512,1.51205,460800000.0
2009-05-14 12:20:00,1.51205,1.5122,1.512,1.5121,499200000.0
2009-05-14 12:21:00,1.5123,1.5126,1.5121,1.5125,343200000.0
2009-05-14 12:22:00,1.51265,1.5127,1.5123,1.5125,211200003.0
2009-05-14 12:23:00,1.5125,1.5126,1.5123,1.5124,313000000.0
2009-05-14 12:24:00,1.5124,1.51255,1.51175,1.51175,109800000.0
2009-05-14 12:25:00,1.5118,1.51195,1.51135,1.5115,452600003.0
2009-05-14 12:26:00,1.5114,1.5114,1.5099,1.5102,605499992.0
2009-05-14 12:27:00,1.5102,1.5103,1.50985,1.5102,517400000.0
2009-05-14 12:28:00,1.5102,1.5107,1.51,1.5107,502000000.0
2009-05-14 12:29:00,1.5107,1.51115,1.5106,1.511,383600000.0
2009-05-14 12:30:00,1.511,1.5113,1.5109,1.511,407400000.0
2009-05-14 12:31:00,1.511,1.511,1.5103,1.51045,446800000.0
2009-05-14 12:32:00,1.5105,1.51065,1.5104,1.5104,332199999.0
2009-05-14 12:33:00,1.5104,1.5104,1.5084,1.5092,639500002.0
2009-05-14 12:34:00,1.50915,1.5094,1.5081,1.5085,640500001.0
2009-05-14 12:35:00,1.5086,1.5089,1.5083,1.5089,512400000.0
2009-05-14 12:36:00,1.5089,1.5093,1.5089,1.5091,408999999.0
2009-05-14 12:37:00,1.50915,1.5099,1.50905,1.50975,517099999.0
2009-05-14 12:38:00,1.50975,1.5101,1.50925,1.5097,413600000.0
2009-05-14 12:39:00,1.5097,1.5099,1.5087,1.5088,371000000.0
2009-05-14 12:40:00,1.50905,1.5095,1.5088,1.5088,697100000.0
2009-05-14 12:41:00,1.50885,1.5091,1.50875,1.509,219000000.0
2009-05-14 12:42:00,1.50895,1.50905,1.50655,1.50665,385000000.0
2009-05-14 12:43:00,1.50665,1.5087,1.50655,1.5086,745000001.0
2009-05-14 12:44:00,1.50855,1.5088,1.508,1.5082,653000000.0
2009-05-14 12:45:00,1.5082,1.5085,1.5078,1.5078,819400001.0
2009-05-14 12:46:00,1.5078,1.5078,1.50665,1.5072,726999999.0
2009-05-14 12:47:00,1.5072,1.508,1.50695,1.50755,721900001.0
2009-05-14 12:48:00,1.50755,1.50785,1.50735,1.5075,596500000.0
2009-05-14 12:49:00,1.50745,1.50785,1.50735,1.5077,660800002.0
2009-05-14 12:50:00,1.50775,1.5087,1.5077,1.50855,613099999.0
2009-05-14 12:51:00,1.5086,1.5092,1.5086,1.5088,433800000.0
2009-05-14 12:52:00,1.5088,1.50915,1.5086,1.50875,420200000.0
2009-05-14 12:53:00,1.5088,1.5093,1.5088,1.5092,336200000.0
2009-05-14 12:54:00,1.5092,1.5095,1.50905,1.5092,508200000.0
2009-05-14 12:55:00,1.5092,1.5096,1.5086,1.5086,532200000.0
2009-05-14 12:56:00,1.5087,1.50885,1.508,1.5081,540200000.0
2009-05-14 12:57:00,1.50805,1.5081,1.50735,1.5077,656000000.0
2009-05-14 12:58:00,1.50765,1.5082,1.50755,1.5079,412000000.0
2009-05-14 12:59:00,1.5079,1.50805,1.5073,1.5073,522000000.0
2009-05-14 13:00:00,1.5073,1.50735,1.50625,1.5064,703200000.0
2009-05-14 13:01:00,1.50635,1.5069,1.50595,1.50665,604800001.0
2009-05-14 13:02:00,1.50665,1.5073,1.5065,1.5072,403400000.0
2009-05-14 13:03:00,1.50715,1.5078,1.507,1.5075,402800000.0
2009-05-14 13:04:00,1.50755,1.50775,1.5074,1.5075,546400000.0
2009-05-14 13:05:00,1.50755,1.5077,1.5074,1.5075,441600000.0
2009-05-14 13:06:00,1.50755,1.5077,1.5074,1.50755,386800000.0
2009-05-14 13:07:00,1.5076,1.508,1.5075,1.50775,482600002.0
2009-05-14 13:08:00,1.50775,1.5084,1.50775,1.5084,441600000.0
2009-05-14 13:09:00,1.5084,1.5087,1.50815,1.5086,412400000.0
2009-05-14 13:10:00,1.5086,1.50955,1.5082,1.5095,483200000.0
2009-05-14 13:11:00,1.50955,1.50955,1.5085,1.5092,386399999.0
2009-05-14 13:12:00,1.50915,1.5094,1.509,1.5091,368000000.0
2009-05-14 13:13:00,1.5091,1.5097,1.50895,1.50955,420600000.0
2009-05-14 13:14:00,1.5096,1.50975,1.50905,1.5094,645400000.0
2009-05-14 13:15:00,1.5094,1.50995,1.509,1.50965,461200000.0
2009-05-14 13:16:00,1.50965,1.50995,1.5096,1.5098,569199996.0
2009-05-14 13:17:00,1.5098,1.5103,1.50975,1.5099,467600000.0
2009-05-14 13:18:00,1.5099,1.5103,1.5099,1.51,564600000.0
2009-05-14 13:19:00,1.51,1.51,1.50935,1.50935,393000000.0
2009-05-14 13:20:00,1.50925,1.5094,1.50785,1.5088,413600001.0
2009-05-14 13:21:00,1.5088,1.50945,1.5088,1.5092,403800002.0
2009-05-14 13:22:00,1.5092,1.5095,1.509,1.509,627600000.0
2009-05-14 13:23:00,1.509,1.5091,1.5082,1.5083,284400000.0
2009-05-14 13:24:00,1.5083,1.5095,1.50825,1.5094,745199995.0
2009-05-14 13:25:00,1.5093,1.50985,1.5093,1.50945,368400000.0
2009-05-14 13:26:00,1.50945,1.50945,1.509,1.50925,649000002.0
2009-05-14 13:27:00,1.50925,1.5094,1.5088,1.5091,404800000.0
2009-05-14 13:28:00,1.50915,1.5093,1.5085,1.5085,245200000.0
2009-05-14 13:29:00,1.50855,1.50955,1.5085,1.50905,389000000.0
2009-05-14 13:30:00,1.50905,1.50925,1.50765,1.50815,632200000.0
2009-05-14 13:31:00,1.5082,1.50845,1.5078,1.50785,695600002.0
2009-05-14 13:32:00,1.50785,1.5092,1.5073,1.5084,875999998.0
2009-05-14 13:33:00,1.50835,1.5085,1.5081,1.5082,567800001.0
2009-05-14 13:34:00,1.5083,1.50845,1.5082,1.50825,284400000.0
2009-05-14 13:35:00,1.50825,1.50845,1.50785,1.50805,671400000.0
2009-05-14 13:36:00,1.5081,1.50835,1.508,1.5082,500000000.0
2009-05-14 13:37:00,1.5082,1.5085,1.5082,1.5084,252800000.0
2009-05-14 13:38:00,1.5084,1.509,1.5084,1.50875,386000000.0
2009-05-14 13:39:00,1.50885,1.5093,1.50885,1.5089,557799997.0
2009-05-14 13:40:00,1.509,1.5095,1.5083,1.50905,809800002.0
2009-05-14 13:41:00,1.509,1.5097,1.509,1.5091,509000000.0
2009-05-14 13:42:00,1.5091,1.5095,1.50905,1.5093,506000000.0
2009-05-14 13:43:00,1.5093,1.5102,1.5093,1.50995,593800000.0
2009-05-14 13:44:00,1.5102,1.5103,1.5098,1.5102,635000000.0
2009-05-14 13:45:00,1.5103,1.5116,1.5097,1.5115,537200000.0
2009-05-14 13:46:00,1.51135,1.5115,1.5107,1.51095,561300000.0
2009-05-14 13:47:00,1.5106,1.51075,1.51005,1.5101,545400000.0
2009-05-14 13:48:00,1.5101,1.51015,1.50945,1.5096,499500000.0
2009-05-14 13:49:00,1.5096,1.511,1.5096,1.5109,422800000.0
2009-05-14 13:50:00,1.5109,1.5109,1.5104,1.51065,427199999.0
2009-05-14 13:51:00,1.5107,1.51075,1.5101,1.51035,543199999.0
2009-05-14 13:52:00,1.51035,1.5105,1.5096,1.5105,454000000.0
2009-05-14 13:53:00,1.5105,1.5112,1.5102,1.5111,428600000.0
2009-05-14 13:54:00,1.5111,1.512,1.5111,1.51155,451100000.0
2009-05-14 13:55:00,1.51155,1.51205,1.51135,1.51135,404200000.0
2009-05-14 13:56:00,1.51135,1.5115,1.51105,1.5115,361800001.0
2009-05-14 13:57:00,1.5116,1.51165,1.511,1.5112,346200000.0
2009-05-14 13:58:00,1.5112,1.5112,1.5103,1.5109,583800000.0
2009-05-14 13:59:00,1.5109,1.5109,1.51045,1.5106,516000000.0
2009-05-14 14:00:00,1.5106,1.51075,1.51,1.51045,437700000.0
2009-05-14 14:01:00,1.51045,1.511,1.50995,1.5103,424600000.0
2009-05-14 14:02:00,1.51035,1.5114,1.51,1.5112,536600000.0
2009-05-14 14:03:00,1.51125,1.5118,1.51055,1.51175,606200000.0
2009-05-14 14:04:00,1.5117,1.5117,1.5112,1.5116,454400000.0
2009-05-14 14:05:00,1.51145,1.5116,1.5103,1.5104,428000000.0
2009-05-14 14:06:00,1.51045,1.51095,1.51025,1.5103,416500000.0
2009-05-14 14:07:00,1.5102,1.51045,1.51,1.51035,473200001.0
2009-05-14 14:08:00,1.51025,1.5104,1.50945,1.5096,571000000.0
2009-05-14 14:09:00,1.50965,1.5106,1.50965,1.51045,441000000.0
2009-05-14 14:10:00,1.51045,1.5105,1.51025,1.51045,458000000.0
2009-05-14 14:11:00,1.51045,1.5106,1.5104,1.51055,210600000.0
2009-05-14 14:12:00,1.5106,1.5112,1.5106,1.51075,321399999.0
2009-05-14 14:13:00,1.51075,1.51075,1.50945,1.50965,425000000.0
2009-05-14 14:14:00,1.5098,1.5102,1.50935,1.50965,562800000.0
2009-05-14 14:15:00,1.5098,1.51,1.50955,1.5096,284000000.0
2009-05-14 14:16:00,1.5096,1.5104,1.5096,1.50975,329900000.0
2009-05-14 14:17:00,1.50975,1.50975,1.509,1.5093,414400000.0
2009-05-14 14:18:00,1.5093,1.5094,1.5085,1.5089,505799998.0
2009-05-14 14:19:00,1.509,1.5092,1.50805,1.5083,334200000.0
2009-05-14 14:20:00,1.5083,1.5084,1.50795,1.5082,330200000.0
2009-05-14 14:21:00,1.50805,1.5085,1.50805,1.50825,406000000.0
2009-05-14 14:22:00,1.50825,1.5089,1.5082,1.5088,579000000.0
2009-05-14 14:23:00,1.5088,1.50895,1.50865,1.5089,305800000.0
2009-05-14 14:24:00,1.5089,1.5091,1.50855,1.50855,547799999.0
2009-05-14 14:25:00,1.5086,1.50875,1.5079,1.5081,461000000.0
2009-05-14 14:26:00,1.5082,1.50855,1.5081,1.5084,273600000.0
2009-05-14 14:27:00,1.50835,1.50845,1.5079,1.508,253800000.0
2009-05-14 14:28:00,1.50815,1.5082,1.5071,1.5073,464800000.0
2009-05-14 14:29:00,1.50735,1.50785,1.5072,1.50765,273600000.0
2009-05-14 14:30:00,1.50765,1.50765,1.50715,1.5073,377200000.0
2009-05-14 14:31:00,1.50735,1.5082,1.5072,1.508,544500000.0
2009-05-14 14:32:00,1.50805,1.5086,1.50805,1.5086,218400000.0
2009-05-14 14:33:00,1.5087,1.5087,1.508,1.50805,274000000.0
2009-05-14 14:34:00,1.5081,1.50905,1.5081,1.50905,295200000.0
2009-05-14 14:35:00,1.509,1.5093,1.5086,1.5088,466200000.0
2009-05-14 14:36:00,1.5089,1.5093,1.5087,1.5091,418000000.0
2009-05-14 14:37:00,1.50905,1.5094,1.5086,1.5086,430200000.0
2009-05-14 14:38:00,1.50865,1.5089,1.5076,1.5089,513199999.0
2009-05-14 14:39:00,1.5089,1.5092,1.50875,1.50915,860599999.0
2009-05-14 14:40:00,1.50915,1.5114,1.5091,1.511,656999999.0
2009-05-14 14:41:00,1.5109,1.511,1.5095,1.5098,435400000.0
2009-05-14 14:42:00,1.5097,1.5105,1.5096,1.5102,533800000.0
2009-05-14 14:43:00,1.5102,1.5108,1.5102,1.5105,517200000.0
2009-05-14 14:44:00,1.5105,1.5112,1.51035,1.5108,569599998.0
2009-05-14 14:45:00,1.5108,1.5112,1.50995,1.5101,584799999.0
2009-05-14 14:46:00,1.5101,1.5102,1.5094,1.5098,206200001.0
2009-05-14 14:47:00,1.50965,1.5105,1.50965,1.51045,179900000.0
2009-05-14 14:48:00,1.5104,1.511,1.5104,1.5107,348800000.0
2009-05-14 14:49:00,1.5107,1.5109,1.5105,1.5108,208800000.0
2009-05-14 14:50:00,1.5108,1.5108,1.5102,1.51025,222000000.0
2009-05-14 14:51:00,1.51015,1.5107,1.51015,1.5106,182600000.0
2009-05-14 14:52:00,1.5106,1.5107,1.5106,1.51065,182000000.0
2009-05-14 14:53:00,1.5107,1.51105,1.5107,1.5109,245400000.0
2009-05-14 14:54:00,1.51105,1.5111,1.5104,1.5105,447800000.0
2009-05-14 14:55:00,1.5105,1.5105,1.5094,1.5094,378600000.0
2009-05-14 14:56:00,1.50945,1.5097,1.5091,1.5096,338599999.0
2009-05-14 14:57:00,1.5096,1.5096,1.5092,1.50925,301000000.0
2009-05-14 14:58:00,1.50925,1.50925,1.5086,1.5086,335200000.0
2009-05-14 14:59:00,1.5086,1.5088,1.5077,1.50875,525100001.0
2009-05-14 15:00:00,1.5087,1.5093,1.5086,1.50915,238800000.0
2009-05-14 15:01:00,1.5092,1.5093,1.50865,1.5091,326000000.0
2009-05-14 15:02:00,1.50925,1.5093,1.509,1.509,299200000.0
2009-05-14 15:03:00,1.509,1.5096,1.509,1.5095,340399999.0
2009-05-14 15:04:00,1.5094,1.5094,1.5092,1.50935,398200000.0
2009-05-14 15:05:00,1.5094,1.5099,1.50935,1.5097,614800003.0
2009-05-14 15:06:00,1.50955,1.51025,1.50955,1.51025,189800000.0
2009-05-14 15:07:00,1.51025,1.51025,1.5093,1.50965,181500000.0
2009-05-14 15:08:00,1.50975,1.50985,1.5095,1.5096,336600000.0
2009-05-14 15:09:00,1.5096,1.5097,1.50955,1.50965,165000001.0
2009-05-14 15:10:00,1.50965,1.5097,1.5093,1.5094,394600000.0
2009-05-14 15:11:00,1.5094,1.51005,1.5094,1.5099,460800000.0
2009-05-14 15:12:00,1.5099,1.51055,1.5098,1.5103,438000000.0
2009-05-14 15:13:00,1.51025,1.5107,1.51025,1.5107,360600000.0
2009-05-14 15:14:00,1.51055,1.5114,1.5105,1.5114,367100000.0
2009-05-14 15:15:00,1.5114,1.5114,1.5108,1.511,413600002.0
2009-05-14 15:16:00,1.511,1.5116,1.5109,1.51125,579399998.0
2009-05-14 15:17:00,1.5112,1.5118,1.5112,1.5117,602400001.0
2009-05-14 15:18:00,1.5117,1.5124,1.51145,1.5124,334999999.0
2009-05-14 15:19:00,1.5124,1.5143,1.5124,1.514,554000000.0
2009-05-14 15:20:00,1.51395,1.51395,1.51325,1.51355,464800000.0
2009-05-14 15:21:00,1.51355,1.5137,1.51305,1.51345,471600001.0
2009-05-14 15:22:00,1.51345,1.51375,1.5133,1.5135,506200000.0
2009-05-14 15:23:00,1.5135,1.5139,1.51345,1.5136,562600001.0
2009-05-14 15:24:00,1.5136,1.5136,1.5131,1.51315,423000000.0
2009-05-14 15:25:00,1.51315,1.51335,1.5128,1.5133,450400000.0
2009-05-14 15:26:00,1.5133,1.5139,1.5133,1.5138,356200000.0
2009-05-14 15:27:00,1.5137,1.5139,1.5137,1.5137,286800000.0
2009-05-14 15:28:00,1.5132,1.51375,1.513,1.5137,566200000.0
2009-05-14 15:29:00,1.5137,1.5143,1.5137,1.51425,220200000.0
2009-05-14 15:30:00,1.5143,1.5143,1.5136,1.5143,331200000.0
2009-05-14 15:31:00,1.5142,1.5147,1.5142,1.5146,573200000.0
2009-05-14 15:32:00,1.5146,1.515,1.5146,1.515,567199999.0
2009-05-14 15:33:00,1.515,1.51555,1.515,1.5155,507800000.0
2009-05-14 15:34:00,1.5155,1.5163,1.51515,1.5161,598100001.0
2009-05-14 15:35:00,1.516,1.51625,1.51555,1.51565,484200001.0
2009-05-14 15:36:00,1.51565,1.5167,1.5155,1.5166,501400000.0
2009-05-14 15:37:00,1.5168,1.51725,1.5166,1.5168,508300000.0
2009-05-14 15:38:00,1.5168,1.5168,1.51545,1.51555,599300000.0
2009-05-14 15:39:00,1.51555,1.5156,1.515,1.51505,497200000.0
2009-05-14 15:40:00,1.51505,1.5151,1.51465,1.5147,519400000.0
2009-05-14 15:41:00,1.5147,1.5157,1.5147,1.5157,536800000.0
2009-05-14 15:42:00,1.5158,1.516,1.5153,1.516,380400000.0
2009-05-14 15:43:00,1.51595,1.51615,1.51545,1.5161,520600000.0
2009-05-14 15:44:00,1.5162,1.5164,1.51515,1.5155,478200000.0
2009-05-14 15:45:00,1.51535,1.5162,1.5153,1.5158,689999999.0
2009-05-14 15:46:00,1.5158,1.5164,1.5153,1.5153,520200000.0
2009-05-14 15:47:00,1.5153,1.5153,1.5144,1.5146,687800000.0
2009-05-14 15:48:00,1.5146,1.515,1.5146,1.51495,381400000.0
2009-05-14 15:49:00,1.515,1.5154,1.5144,1.5144,453200001.0
2009-05-14 15:50:00,1.5143,1.5148,1.5141,1.5146,487800000.0
2009-05-14 15:51:00,1.5144,1.5144,1.514,1.514,294600000.0
2009-05-14 15:52:00,1.514,1.5141,1.5137,1.5141,517200001.0
2009-05-14 15:53:00,1.5141,1.5149,1.51335,1.51335,542200000.0
2009-05-14 15:54:00,1.51355,1.51355,1.51265,1.51265,570000001.0
2009-05-14 15:55:00,1.5125,1.5127,1.5123,1.5127,436400000.0
2009-05-14 15:56:00,1.5127,1.51315,1.5122,1.5128,694300000.0
2009-05-14 15:57:00,1.5127,1.5135,1.5124,1.5132,451800000.0
2009-05-14 15:58:00,1.5133,1.5134,1.51255,1.51255,541099999.0
2009-05-14 15:59:00,1.51245,1.5133,1.5122,1.5131,445400000.0
2009-05-14 16:00:00,1.5132,1.5144,1.51305,1.5143,462000000.0
2009-05-14 16:01:00,1.51445,1.5146,1.51385,1.514,525200000.0
2009-05-14 16:02:00,1.51395,1.51465,1.51385,1.5146,483600000.0
2009-05-14 16:03:00,1.5145,1.5153,1.5144,1.5152,409400000.0
2009-05-14 16:04:00,1.5152,1.5157,1.515,1.515,602000000.0
2009-05-14 16:05:00,1.515,1.51525,1.5147,1.5151,464000000.0
2009-05-14 16:06:00,1.5151,1.5157,1.5151,1.5156,234000000.0
2009-05-14 16:07:00,1.5155,1.5156,1.5152,1.5154,436700000.0
2009-05-14 16:08:00,1.5154,1.5156,1.5141,1.51435,486799999.0
2009-05-14 16:09:00,1.51435,1.5145,1.51375,1.5142,655399998.0
2009-05-14 16:10:00,1.5142,1.51435,1.5139,1.51415,528800000.0
2009-05-14 16:11:00,1.5141,1.51525,1.51405,1.51495,706200001.0
2009-05-14 16:12:00,1.51495,1.5151,1.51455,1.51495,483800000.0
2009-05-14 16:13:00,1.5151,1.51585,1.51505,1.5154,667800000.0
2009-05-14 16:14:00,1.5154,1.5154,1.51445,1.5149,734400000.0
2009-05-14 16:15:00,1.5149,1.51535,1.5149,1.5153,374000000.0
2009-05-14 16:16:00,1.51525,1.51525,1.5142,1.5143,339400001.0
2009-05-14 16:17:00,1.5143,1.5146,1.514,1.5145,615400000.0
2009-05-14 16:18:00,1.5145,1.51465,1.514,1.514,533000000.0
2009-05-14 16:19:00,1.514,1.5147,1.5137,1.51445,691800000.0
2009-05-14 16:20:00,1.51445,1.5145,1.51365,1.51375,702000000.0
2009-05-14 16:21:00,1.51375,1.51425,1.51375,1.5139,409800000.0
2009-05-14 16:22:00,1.5138,1.5146,1.5136,1.5144,488200000.0
2009-05-14 16:23:00,1.5144,1.5144,1.51355,1.5138,592000001.0
2009-05-14 16:24:00,1.5138,1.5146,1.5138,1.5142,399000000.0
2009-05-14 16:25:00,1.5142,1.5146,1.51415,1.51425,607400001.0
2009-05-14 16:26:00,1.51425,1.5149,1.5142,1.5146,599200000.0
2009-05-14 16:27:00,1.5145,1.5147,1.514,1.5142,482600000.0
2009-05-14 16:28:00,1.5146,1.5147,1.51415,1.51455,460200000.0
2009-05-14 16:29:00,1.51455,1.5147,1.5138,1.51385,683800000.0
2009-05-14 16:30:00,1.51395,1.5146,1.5139,1.51455,695399999.0
2009-05-14 16:31:00,1.51455,1.5153,1.51455,1.5153,421600001.0
2009-05-14 16:32:00,1.5153,1.5153,1.515,1.5151,307000000.0
2009-05-14 16:33:00,1.5153,1.51565,1.5153,1.51545,344000000.0
2009-05-14 16:34:00,1.51545,1.5155,1.5151,1.51545,677200000.0
2009-05-14 16:35:00,1.51535,1.51605,1.51535,1.5158,547100000.0
2009-05-14 16:36:00,1.5155,1.5158,1.5151,1.51535,571200000.0
2009-05-14 16:37:00,1.5153,1.5158,1.5153,1.51565,412199999.0
2009-05-14 16:38:00,1.5158,1.5161,1.51515,1.5152,540000000.0
2009-05-14 16:39:00,1.51505,1.5151,1.5142,1.5142,534400000.0
2009-05-14 16:40:00,1.5142,1.5156,1.5141,1.5155,529600000.0
2009-05-14 16:41:00,1.5155,1.5155,1.5146,1.51465,906200001.0
2009-05-14 16:42:00,1.51465,1.5153,1.51455,1.5153,494399999.0
2009-05-14 16:43:00,1.5153,1.51545,1.5151,1.5152,429600000.0
2009-05-14 16:44:00,1.5152,1.5155,1.5152,1.5152,479000001.0
2009-05-14 16:45:00,1.5152,1.51525,1.5148,1.515,433800000.0
2009-05-14 16:46:00,1.51495,1.51515,1.5149,1.51505,412600000.0
2009-05-14 16:47:00,1.515,1.515,1.51425,1.5143,544800001.0
2009-05-14 16:48:00,1.5143,1.51505,1.51425,1.5143,573000000.0
2009-05-14 16:49:00,1.5143,1.5143,1.5135,1.5138,649799998.0
2009-05-14 16:50:00,1.5139,1.5145,1.5132,1.514,760300001.0
2009-05-14 16:51:00,1.5139,1.5143,1.51385,1.5142,507800000.0
2009-05-14 16:52:00,1.51425,1.5147,1.51375,1.5139,356800000.0
2009-05-14 16:53:00,1.5139,1.5139,1.5135,1.5138,370400000.0
2009-05-14 16:54:00,1.5137,1.5137,1.5134,1.5137,291200000.0
2009-05-14 16:55:00,1.5137,1.51455,1.51365,1.51425,400100000.0
2009-05-14 16:56:00,1.5143,1.51465,1.5142,1.5145,651000001.0
2009-05-14 16:57:00,1.5145,1.51495,1.51445,1.51475,528000002.0
2009-05-14 16:58:00,1.5149,1.51515,1.51445,1.51455,534599999.0
2009-05-14 16:59:00,1.51455,1.51495,1.51375,1.51385,508800000.0
2009-05-14 17:00:00,1.514,1.5143,1.51385,1.5142,430300000.0
2009-05-14 17:01:00,1.5142,1.5145,1.51415,1.51435,368400000.0
2009-05-14 17:02:00,1.51455,1.5147,1.51425,1.51435,463800000.0
2009-05-14 17:03:00,1.51435,1.51455,1.51405,1.51455,307200000.0
2009-05-14 17:04:00,1.51455,1.5146,1.51405,1.51425,374200000.0
2009-05-14 17:05:00,1.51425,1.51485,1.51425,1.51455,369599999.0
2009-05-14 17:06:00,1.51455,1.5153,1.51455,1.5152,334200000.0
2009-05-14 17:07:00,1.5152,1.51565,1.5151,1.5153,376599999.0
2009-05-14 17:08:00,1.5153,1.51645,1.5153,1.5163,266200000.0
2009-05-14 17:09:00,1.51625,1.51675,1.51615,1.5164,323800000.0
2009-05-14 17:10:00,1.51635,1.5164,1.51605,1.51615,329200000.0
2009-05-14 17:11:00,1.51615,1.5179,1.51615,1.51775,470800001.0
2009-05-14 17:12:00,1.51775,1.5178,1.51725,1.5173,373000000.0
2009-05-14 17:13:00,1.5174,1.5188,1.5174,1.51875,538799999.0
2009-05-14 17:14:00,1.51875,1.5188,1.51785,1.5181,649400001.0
2009-05-14 17:15:00,1.5181,1.5187,1.51775,1.51855,453099999.0
2009-05-14 17:16:00,1.5185,1.5192,1.5181,1.5192,431199999.0
2009-05-14 17:17:00,1.5192,1.51955,1.51905,1.51925,339800001.0
2009-05-14 17:18:00,1.5193,1.52055,1.51915,1.51935,531100000.0
2009-05-14 17:19:00,1.51935,1.5194,1.51895,1.5192,422400000.0
2009-05-14 17:20:00,1.51925,1.51925,1.51895,1.519,497800002.0
2009-05-14 17:21:00,1.51935,1.51985,1.51925,1.5197,576199998.0
2009-05-14 17:22:00,1.5197,1.5198,1.51875,1.51875,472000000.0
2009-05-14 17:23:00,1.51875,1.519,1.51865,1.51865,312800000.0
2009-05-14 17:24:00,1.51865,1.51865,1.51785,1.51785,246600000.0
2009-05-14 17:25:00,1.51775,1.51865,1.51775,1.5182,309400000.0
2009-05-14 17:26:00,1.5182,1.51865,1.5177,1.51855,380700000.0
2009-05-14 17:27:00,1.5185,1.5185,1.51805,1.5181,203200000.0
2009-05-14 17:28:00,1.5181,1.51825,1.51755,1.51825,209000000.0
2009-05-14 17:29:00,1.51815,1.5194,1.51775,1.5187,479600000.0
2009-05-14 17:30:00,1.5187,1.5198,1.51855,1.5198,478700000.0
2009-05-14 17:31:00,1.5198,1.5199,1.5189,1.5198,521999999.0
2009-05-14 17:32:00,1.5198,1.51985,1.51895,1.5191,281400000.0
2009-05-14 17:33:00,1.51905,1.5194,1.51865,1.51895,301800000.0
2009-05-14 17:34:00,1.5189,1.5192,1.51865,1.51865,464000000.0
2009-05-14 17:35:00,1.51865,1.51875,1.5185,1.5185,214800000.0
2009-05-14 17:36:00,1.51855,1.51905,1.5185,1.51905,253000000.0
2009-05-14 17:37:00,1.51905,1.51975,1.51895,1.51975,249200000.0
2009-05-14 17:38:00,1.51975,1.5206,1.51935,1.5205,440600000.0
2009-05-14 17:39:00,1.52045,1.5206,1.5195,1.5196,422200000.0
2009-05-14 17:40:00,1.5199,1.52,1.51925,1.51935,210800000.0
2009-05-14 17:41:00,1.51935,1.5194,1.51875,1.51925,246600000.0
2009-05-14 17:42:00,1.5193,1.5193,1.5189,1.51895,223600000.0
2009-05-14 17:43:00,1.51895,1.5199,1.51895,1.51965,559899999.0
2009-05-14 17:44:00,1.51955,1.51955,1.519,1.5192,252000000.0
2009-05-14 17:45:00,1.5192,1.5192,1.51835,1.5189,418400000.0
2009-05-14 17:46:00,1.5189,1.519,1.51845,1.5186,205800000.0
2009-05-14 17:47:00,1.51855,1.5188,1.5181,1.5181,265600000.0
2009-05-14 17:48:00,1.5181,1.5185,1.5179,1.51815,707400000.0
2009-05-14 17:49:00,1.51815,1.51925,1.51815,1.51895,643800001.0
2009-05-14 17:50:00,1.519,1.519,1.5182,1.5182,316800000.0
2009-05-14 17:51:00,1.5182,1.5185,1.51795,1.5184,336400000.0
2009-05-14 17:52:00,1.5184,1.5185,1.51815,1.51835,378200000.0
2009-05-14 17:53:00,1.51835,1.5184,1.51785,1.51825,293400000.0
2009-05-14 17:54:00,1.51825,1.51855,1.5178,1.51845,636200000.0
2009-05-14 17:55:00,1.51845,1.5185,1.5181,1.5182,299800000.0
2009-05-14 17:56:00,1.5181,1.5186,1.51785,1.51855,337600000.0
2009-05-14 17:57:00,1.51855,1.519,1.5184,1.5186,260400000.0
2009-05-14 17:58:00,1.5186,1.51905,1.51845,1.51885,260000000.0
2009-05-14 17:59:00,1.51885,1.5196,1.5187,1.5192,354400000.0
2009-05-14 18:00:00,1.5192,1.51925,1.519,1.5191,122400000.0
2009-05-14 18:01:00,1.519,1.5192,1.519,1.5192,235800000.0
2009-05-14 18:02:00,1.5192,1.5199,1.5192,1.5196,264000000.0
2009-05-14 18:03:00,1.51965,1.51965,1.51905,1.51915,235200000.0
2009-05-14 18:04:00,1.5192,1.5195,1.519,1.51925,400800000.0
2009-05-14 18:05:00,1.51925,1.51965,1.519,1.51925,426600000.0
2009-05-14 18:06:00,1.5193,1.51945,1.51915,1.5193,209000000.0
2009-05-14 18:07:00,1.5193,1.51935,1.51925,1.51925,35200000.0
2009-05-14 18:08:00,1.51925,1.51935,1.51925,1.5193,158200000.0
2009-05-14 18:09:00,1.5193,1.5193,1.5191,1.5191,213800000.0
2009-05-14 18:10:00,1.51905,1.5197,1.51905,1.5197,88800000.0
2009-05-14 18:11:00,1.51985,1.5203,1.5198,1.52025,136000000.0
2009-05-14 18:12:00,1.5202,1.5206,1.5202,1.5205,138600000.0
2009-05-14 18:13:00,1.5205,1.5208,1.52035,1.5207,209000000.0
2009-05-14 18:14:00,1.5207,1.5208,1.5201,1.52015,160400000.0
2009-05-14 18:15:00,1.52015,1.5204,1.52005,1.5203,100000000.0
2009-05-14 18:16:00,1.5203,1.5203,1.5184,1.5192,419400000.0
2009-05-14 18:17:00,1.51925,1.51925,1.51875,1.51895,248400000.0
2009-05-14 18:18:00,1.5189,1.51895,1.5186,1.51895,246200000.0
2009-05-14 18:19:00,1.51905,1.51925,1.51895,1.5192,195600000.0
2009-05-14 18:20:00,1.5192,1.5192,1.51885,1.51885,244000000.0
2009-05-14 18:21:00,1.51885,1.51885,1.5183,1.5184,489800000.0
2009-05-14 18:22:00,1.51855,1.51855,1.5182,1.51825,137600000.0
2009-05-14 18:23:00,1.51825,1.5187,1.51825,1.51835,189400000.0
2009-05-14 18:24:00,1.51835,1.51835,1.5178,1.51785,271400000.0
2009-05-14 18:25:00,1.51795,1.51805,1.51775,1.51775,126200000.0
2009-05-14 18:26:00,1.51775,1.5178,1.5177,1.5177,164599998.0
2009-05-14 18:27:00,1.51775,1.51795,1.51765,1.51765,487799997.0
2009-05-14 18:28:00,1.5177,1.51785,1.5175,1.5176,250999999.0
2009-05-14 18:29:00,1.5175,1.5175,1.51735,1.5174,249000001.0
2009-05-14 18:30:00,1.51735,1.51875,1.5173,1.5181,663600000.0
2009-05-14 18:31:00,1.5181,1.51835,1.518,1.51825,321600000.0
2009-05-14 18:32:00,1.51825,1.5184,1.51805,1.5183,396800001.0
2009-05-14 18:33:00,1.5183,1.51855,1.5182,1.51825,410000001.0
2009-05-14 18:34:00,1.5183,1.51855,1.5182,1.51845,252600000.0
2009-05-14 18:35:00,1.51845,1.5186,1.51845,1.51845,133200000.0
2009-05-14 18:36:00,1.5184,1.51865,1.5184,1.5186,110600001.0
2009-05-14 18:37:00,1.5186,1.5186,1.51785,1.51805,363600001.0
2009-05-14 18:38:00,1.51805,1.5185,1.51795,1.5184,478800001.0
2009-05-14 18:39:00,1.5184,1.5186,1.51815,1.51855,592800000.0
2009-05-14 18:40:00,1.51855,1.5187,1.51815,1.5183,370900000.0
2009-05-14 18:41:00,1.51825,1.51845,1.5182,1.5183,399600000.0
2009-05-14 18:42:00,1.5184,1.5185,1.5184,1.5184,82600000.0
2009-05-14 18:43:00,1.51845,1.5185,1.5184,1.5184,63200000.0
2009-05-14 18:44:00,1.5183,1.5185,1.5183,1.5185,199800000.0
2009-05-14 18:45:00,1.51845,1.51845,1.5176,1.5178,523400000.0
2009-05-14 18:46:00,1.5178,1.5178,1.5176,1.5177,283200000.0
2009-05-14 18:47:00,1.5177,1.5178,1.5176,1.5176,225600000.0
2009-05-14 18:48:00,1.51755,1.51765,1.51725,1.5175,731999996.0
2009-05-14 18:49:00,1.51745,1.5182,1.5173,1.5182,653800003.0
2009-05-14 18:50:00,1.5183,1.5186,1.51805,1.5184,396000000.0
2009-05-14 18:51:00,1.5184,1.5184,1.51825,1.51835,77000000.0
2009-05-14 18:52:00,1.51835,1.51835,1.51755,1.5181,512800005.0
2009-05-14 18:53:00,1.51815,1.5182,1.518,1.51805,114400000.0
2009-05-14 18:54:00,1.51805,1.5204,1.5179,1.5203,427000000.0
2009-05-14 18:55:00,1.5202,1.52045,1.5197,1.52005,474800000.0
2009-05-14 18:56:00,1.52005,1.52025,1.5197,1.52015,511800000.0
2009-05-14 18:57:00,1.52015,1.5202,1.52,1.52005,220200000.0
2009-05-14 18:58:00,1.52005,1.5201,1.52,1.52,108000000.0
2009-05-14 18:59:00,1.52,1.52,1.5195,1.5195,254799999.0
2009-05-14 19:00:00,1.51935,1.51935,1.51865,1.519,382999999.0
2009-05-14 19:01:00,1.5191,1.51915,1.519,1.51915,97200000.0
2009-05-14 19:02:00,1.5192,1.52,1.5192,1.51985,352800001.0
2009-05-14 19:03:00,1.5199,1.5205,1.51985,1.5205,316000000.0
2009-05-14 19:04:00,1.5205,1.5208,1.52005,1.52065,450400000.0
2009-05-14 19:05:00,1.5206,1.5206,1.52035,1.5205,255600000.0
2009-05-14 19:06:00,1.5205,1.521,1.5201,1.52085,304600000.0
2009-05-14 19:07:00,1.5209,1.5209,1.52055,1.5208,381799999.0
2009-05-14 19:08:00,1.5209,1.5209,1.5205,1.52065,254000000.0
2009-05-14 19:09:00,1.52065,1.52075,1.5206,1.52065,230400000.0
2009-05-14 19:10:00,1.5206,1.52065,1.5205,1.5206,120800000.0
2009-05-14 19:11:00,1.5206,1.5214,1.52055,1.52125,260800000.0
2009-05-14 19:12:00,1.52125,1.5215,1.52055,1.52055,316800000.0
2009-05-14 19:13:00,1.5206,1.52125,1.5205,1.5209,656600000.0
2009-05-14 19:14:00,1.5209,1.5209,1.51985,1.5199,292600000.0
2009-05-14 19:15:00,1.5201,1.5202,1.5198,1.52005,408199999.0
2009-05-14 19:16:00,1.5201,1.5201,1.5193,1.5195,536000000.0
2009-05-14 19:17:00,1.5195,1.5199,1.51945,1.51975,299400000.0
2009-05-14 19:18:00,1.5196,1.5198,1.51945,1.51965,456800000.0
2009-05-14 19:19:00,1.5196,1.5198,1.5196,1.51975,879200000.0
2009-05-14 19:20:00,1.51975,1.5198,1.5197,1.5198,262800000.0
2009-05-14 19:21:00,1.5197,1.51995,1.5197,1.51995,173000000.0
2009-05-14 19:22:00,1.51995,1.5202,1.51985,1.5199,238400000.0
2009-05-14 19:23:00,1.51985,1.51995,1.51965,1.5197,190200000.0
2009-05-14 19:24:00,1.51975,1.5198,1.51965,1.51965,173600000.0
2009-05-14 19:25:00,1.51965,1.5197,1.5194,1.51965,292200000.0
2009-05-14 19:26:00,1.5196,1.52,1.5196,1.5198,220400000.0
2009-05-14 19:27:00,1.51975,1.51985,1.5197,1.5198,180200000.0
2009-05-14 19:28:00,1.51985,1.51985,1.51955,1.51955,236400000.0
2009-05-14 19:29:00,1.51955,1.5196,1.5193,1.51945,274400000.0
2009-05-14 19:30:00,1.5193,1.5196,1.51915,1.5195,616900000.0
2009-05-14 19:31:00,1.5196,1.5199,1.5196,1.5199,132400000.0
2009-05-14 19:32:00,1.5198,1.52,1.5197,1.5199,352600000.0
2009-05-14 19:33:00,1.5199,1.52005,1.5198,1.51995,183200000.0
2009-05-14 19:34:00,1.52,1.5202,1.5199,1.5202,207200000.0
2009-05-14 19:35:00,1.52025,1.5209,1.5202,1.5209,329000000.0
2009-05-14 19:36:00,1.52095,1.5211,1.5208,1.52095,621400000.0
2009-05-14 19:37:00,1.5209,1.5211,1.52085,1.521,380300000.0
2009-05-14 19:38:00,1.521,1.521,1.5208,1.5208,183600000.0
2009-05-14 19:39:00,1.5208,1.5208,1.52025,1.52055,483300000.0
2009-05-14 19:40:00,1.5205,1.5208,1.5205,1.5208,164600000.0
2009-05-14 19:41:00,1.5208,1.5208,1.5205,1.5205,139800000.0
2009-05-14 19:42:00,1.5205,1.5206,1.5202,1.52025,192600000.0
2009-05-14 19:43:00,1.5203,1.5203,1.5203,1.5203,5000000.0
2009-05-14 19:44:00,1.5202,1.5202,1.5197,1.5198,434200000.0
2009-05-14 19:45:00,1.5198,1.5199,1.51965,1.51965,78599999.0
2009-05-14 19:46:00,1.5198,1.51985,1.51975,1.51975,231400000.0
2009-05-14 19:47:00,1.51975,1.52,1.51975,1.51985,78600000.0
2009-05-14 19:48:00,1.51985,1.5202,1.51985,1.52005,212400000.0
2009-05-14 19:49:00,1.52005,1.52005,1.51975,1.51985,172200000.0
2009-05-14 19:50:00,1.51985,1.5199,1.5197,1.5198,174400000.0
2009-05-14 19:51:00,1.51985,1.5205,1.51985,1.5205,217800000.0
2009-05-14 19:52:00,1.52045,1.52045,1.5201,1.5204,151800000.0
2009-05-14 19:53:00,1.5203,1.5204,1.52015,1.52025,147200000.0
2009-05-14 19:54:00,1.52025,1.521,1.52025,1.52085,312800000.0
2009-05-14 19:55:00,1.52085,1.5209,1.5204,1.5207,465400000.0
2009-05-14 19:56:00,1.5207,1.521,1.52015,1.52035,313600000.0
2009-05-14 19:57:00,1.52035,1.5206,1.52035,1.5205,459400000.0
2009-05-14 19:58:00,1.5205,1.5207,1.52045,1.5206,159600000.0
2009-05-14 19:59:00,1.5206,1.5206,1.5204,1.5205,244200000.0
2009-05-14 20:00:00,1.5206,1.5213,1.5204,1.5212,640200002.0
2009-05-14 20:01:00,1.52125,1.5214,1.52105,1.52115,530799999.0
2009-05-14 20:02:00,1.52115,1.5213,1.52065,1.5207,408000001.0
2009-05-14 20:03:00,1.5207,1.52075,1.52055,1.52055,316800000.0
2009-05-14 20:04:00,1.52055,1.5207,1.5205,1.52055,430800000.0
2009-05-14 20:05:00,1.5205,1.5207,1.5205,1.5206,231200000.0
2009-05-14 20:06:00,1.5206,1.5207,1.52055,1.52055,333000000.0
2009-05-14 20:07:00,1.52055,1.5208,1.52055,1.5206,103600000.0
2009-05-14 20:08:00,1.5206,1.5207,1.52045,1.52055,205399999.0
2009-05-14 20:09:00,1.52055,1.5206,1.5205,1.5206,144000000.0
2009-05-14 20:10:00,1.5206,1.5206,1.5205,1.5205,32600000.0
2009-05-14 20:11:00,1.5205,1.5206,1.5205,1.5206,91400000.0
2009-05-14 20:12:00,1.5206,1.5207,1.5205,1.5206,154600000.0
2009-05-14 20:13:00,1.5206,1.5207,1.5205,1.52055,176800000.0
2009-05-14 20:14:00,1.52055,1.52115,1.52055,1.52115,420600000.0
2009-05-14 20:15:00,1.52115,1.5215,1.5211,1.5212,475800000.0
2009-05-14 20:16:00,1.52125,1.5214,1.5211,1.5211,173000000.0
2009-05-14 20:17:00,1.5211,1.52115,1.5208,1.52105,381200000.0
2009-05-14 20:18:00,1.52105,1.5213,1.52095,1.5212,331100000.0
2009-05-14 20:19:00,1.5212,1.5215,1.52105,1.5215,211000000.0
2009-05-14 20:20:00,1.5214,1.5222,1.5214,1.52215,373200000.0
2009-05-14 20:21:00,1.5223,1.5225,1.5221,1.52245,603000000.0
2009-05-14 20:22:00,1.52245,1.5226,1.52225,1.52235,354200000.0
2009-05-14 20:23:00,1.52235,1.52275,1.52235,1.5227,487600000.0
2009-05-14 20:24:00,1.5227,1.5227,1.52255,1.52265,223800000.0
2009-05-14 20:25:00,1.5226,1.5226,1.5219,1.522,462400000.0
2009-05-14 20:26:00,1.52205,1.5222,1.5219,1.5222,166800000.0
2009-05-14 20:27:00,1.5222,1.5222,1.52195,1.52195,367600000.0
2009-05-14 20:28:00,1.52195,1.5221,1.5219,1.5219,206400000.0
2009-05-14 20:29:00,1.5219,1.5222,1.5219,1.5222,157800000.0
2009-05-14 20:30:00,1.5222,1.5228,1.5221,1.5227,205600000.0
2009-05-14 20:31:00,1.5227,1.5227,1.5223,1.5223,114600000.0
2009-05-14 20:32:00,1.52235,1.52265,1.52235,1.5226,241000000.0
2009-05-14 20:33:00,1.5226,1.5233,1.5226,1.5233,435400000.0
2009-05-14 20:34:00,1.5233,1.5233,1.52275,1.52275,458800000.0
2009-05-14 20:35:00,1.52275,1.523,1.5227,1.52275,255800000.0
2009-05-14 20:36:00,1.5227,1.52375,1.5227,1.5235,238400001.0
2009-05-14 20:37:00,1.5235,1.5235,1.5231,1.5231,156600000.0
2009-05-14 20:38:00,1.5231,1.524,1.5231,1.52385,149000000.0
2009-05-14 20:39:00,1.524,1.5243,1.52385,1.52405,300200000.0
2009-05-14 20:40:00,1.52405,1.5241,1.52335,1.5235,481800001.0
2009-05-14 20:41:00,1.5235,1.52385,1.5235,1.5236,249200000.0
2009-05-14 20:42:00,1.5236,1.5238,1.52355,1.52365,384600000.0
2009-05-14 20:43:00,1.52365,1.5238,1.52365,1.5238,193000000.0
2009-05-14 20:44:00,1.5238,1.52465,1.5238,1.52465,423800000.0
2009-05-14 20:45:00,1.5247,1.5247,1.52435,1.5245,268600000.0
2009-05-14 20:46:00,1.5245,1.5245,1.5235,1.52355,596600000.0
2009-05-14 20:47:00,1.5235,1.5238,1.5233,1.5234,369200000.0
2009-05-14 20:48:00,1.5234,1.52415,1.52335,1.52365,299000000.0
2009-05-14 20:49:00,1.5236,1.52375,1.5235,1.5236,304800000.0
2009-05-14 20:50:00,1.52365,1.5239,1.5236,1.5236,281000000.0
2009-05-14 20:51:00,1.5236,1.5236,1.52355,1.52355,165600000.0
2009-05-14 20:52:00,1.52355,1.5237,1.52335,1.52355,295000000.0
2009-05-14 20:53:00,1.5236,1.524,1.5235,1.52375,272000000.0
2009-05-14 20:54:00,1.52375,1.5238,1.5237,1.5237,301600000.0
2009-05-14 20:55:00,1.5237,1.5237,1.52285,1.523,420000000.0
2009-05-14 20:56:00,1.523,1.5236,1.52295,1.52355,397600000.0
2009-05-14 20:57:00,1.52355,1.5236,1.5235,1.5236,320800000.0
2009-05-14 20:58:00,1.5236,1.52375,1.5231,1.5232,361800000.0
2009-05-14 20:59:00,1.5232,1.5232,1.523,1.5232,115200000.0
2009-05-14 21:00:00,1.5232,1.52365,1.5232,1.5235,350800000.0
2009-05-14 21:01:00,1.5235,1.5235,1.5234,1.5235,152000000.0
2009-05-14 21:02:00,1.52345,1.5235,1.5234,1.5235,282600000.0
2009-05-14 21:03:00,1.5235,1.5239,1.5234,1.5235,423400000.0
2009-05-14 21:04:00,1.52345,1.5236,1.5234,1.52355,371200000.0
2009-05-14 21:05:00,1.52355,1.52365,1.5235,1.5235,312000000.0
2009-05-14 21:06:00,1.5235,1.5235,1.5232,1.5234,504000000.0
2009-05-14 21:07:00,1.52335,1.5236,1.5233,1.5235,347000000.0
2009-05-14 21:08:00,1.5235,1.52355,1.52315,1.5235,337200001.0
2009-05-14 21:09:00,1.5235,1.5235,1.5232,1.52325,430800000.0
2009-05-14 21:10:00,1.5233,1.5233,1.5227,1.5228,298100000.0
2009-05-14 21:11:00,1.5228,1.5231,1.52235,1.5226,447200000.0
2009-05-14 21:12:00,1.5226,1.5227,1.5225,1.5225,170400000.0
2009-05-14 21:13:00,1.5225,1.5227,1.52235,1.52245,461399998.0
2009-05-14 21:14:00,1.52245,1.52265,1.52225,1.5225,499600000.0
2009-05-14 21:15:00,1.52255,1.52265,1.5225,1.5225,319800000.0
2009-05-14 21:16:00,1.5225,1.5226,1.5223,1.5223,285600000.0
2009-05-14 21:17:00,1.5223,1.52265,1.5222,1.5224,315800000.0
2009-05-14 21:18:00,1.52235,1.5226,1.52225,1.5224,290000000.0
2009-05-14 21:19:00,1.52235,1.5227,1.52225,1.5227,178200000.0
2009-05-14 21:20:00,1.52275,1.52335,1.52275,1.5232,278600000.0
2009-05-14 21:21:00,1.5232,1.5232,1.52295,1.5232,156800000.0
2009-05-14 21:22:00,1.5231,1.5234,1.5231,1.52325,146600000.0
2009-05-14 21:23:00,1.5233,1.5238,1.52325,1.5237,198800000.0
2009-05-14 21:24:00,1.52365,1.5243,1.52365,1.5243,431300000.0
2009-05-14 21:25:00,1.5243,1.5243,1.524,1.5241,461399999.0
2009-05-14 21:26:00,1.5241,1.52425,1.52405,1.5242,411600000.0
2009-05-14 21:27:00,1.5242,1.5243,1.524,1.524,452200000.0
2009-05-14 21:28:00,1.52405,1.5244,1.524,1.52425,345800000.0
2009-05-14 21:29:00,1.52425,1.5244,1.5242,1.5242,288600000.0
2009-05-14 21:30:00,1.5242,1.5242,1.5234,1.5234,846400000.0
2009-05-14 21:31:00,1.5234,1.5234,1.5227,1.5227,288500000.0
2009-05-14 21:32:00,1.5227,1.523,1.5227,1.5228,98200000.0
2009-05-14 21:33:00,1.5228,1.523,1.5228,1.5229,234600000.0
2009-05-14 21:34:00,1.5229,1.523,1.5228,1.5228,39000000.0
2009-05-14 21:35:00,1.5228,1.5228,1.5223,1.52255,248400000.0
2009-05-14 21:36:00,1.52255,1.5228,1.5225,1.5227,503200000.0
2009-05-14 21:37:00,1.5227,1.5229,1.5226,1.52265,182800000.0
2009-05-14 21:38:00,1.52265,1.5228,1.52215,1.5222,505600000.0
2009-05-14 21:39:00,1.52225,1.5226,1.5222,1.52225,169600000.0
2009-05-14 21:40:00,1.52225,1.52235,1.52215,1.52225,278400000.0
2009-05-14 21:41:00,1.52225,1.5229,1.5222,1.52265,642800000.0
2009-05-14 21:42:00,1.52265,1.52265,1.5223,1.52255,275800000.0
2009-05-14 21:43:00,1.52255,1.5227,1.52255,1.52265,116600000.0
2009-05-14 21:44:00,1.52285,1.5229,1.52215,1.5222,177599999.0
2009-05-14 21:45:00,1.5223,1.5229,1.5223,1.5229,184400000.0
2009-05-14 21:46:00,1.52295,1.5231,1.5227,1.52295,341199999.0
2009-05-14 21:47:00,1.5229,1.52335,1.52285,1.52315,304200001.0
2009-05-14 21:48:00,1.52315,1.5233,1.52305,1.5231,164700000.0
2009-05-14 21:49:00,1.52305,1.5232,1.5229,1.5229,357800000.0
2009-05-14 21:50:00,1.523,1.523,1.52285,1.5229,119200000.0
2009-05-14 21:51:00,1.52285,1.523,1.5228,1.5229,286800000.0
2009-05-14 21:52:00,1.52285,1.523,1.5228,1.523,75600000.0
2009-05-14 21:53:00,1.523,1.5232,1.5229,1.5229,55800000.0
2009-05-14 21:54:00,1.5229,1.523,1.52255,1.52255,208200000.0
2009-05-14 21:55:00,1.5226,1.52275,1.52225,1.52245,614400000.0
2009-05-14 21:56:00,1.52245,1.52255,1.52245,1.5225,482000000.0
2009-05-14 21:57:00,1.5225,1.52255,1.5223,1.52255,142000000.0
2009-05-14 21:58:00,1.5224,1.52285,1.5224,1.52285,603100001.0
2009-05-14 21:59:00,1.52285,1.52285,1.5225,1.5226,461300000.0
2009-05-14 22:00:00,1.5226,1.5226,1.5225,1.5225,286500000.0
2009-05-14 22:01:00,1.5224,1.5224,1.52215,1.5222,339600000.0
2009-05-14 22:02:00,1.52225,1.5223,1.5222,1.5222,23600000.0
2009-05-14 22:03:00,1.52235,1.5225,1.52215,1.52225,220600000.0
2009-05-14 22:04:00,1.52225,1.52225,1.52225,1.52225,56000000.0
2009-05-14 22:05:00,1.5222,1.5229,1.5222,1.5229,118400000.0
2009-05-14 22:06:00,1.5229,1.5229,1.52255,1.52255,147000000.0
2009-05-14 22:07:00,1.5228,1.5228,1.52255,1.52255,46000000.0
2009-05-14 22:08:00,1.52255,1.5228,1.5225,1.52255,102800000.0
2009-05-14 22:09:00,1.52255,1.5227,1.52255,1.52255,45800000.0
2009-05-14 22:10:00,1.5227,1.5227,1.52255,1.52255,49800000.0
2009-05-14 22:11:00,1.52255,1.52255,1.52225,1.5223,202200000.0
2009-05-14 22:12:00,1.52235,1.5226,1.52225,1.5226,112600000.0
2009-05-14 22:13:00,1.5222,1.5226,1.5222,1.5225,17600000.0
2009-05-14 22:14:00,1.5226,1.5226,1.5223,1.5226,52200000.0
2009-05-14 22:15:00,1.5226,1.5226,1.5222,1.52235,32800000.0
2009-05-14 22:16:00,1.5223,1.52255,1.5223,1.52255,43200000.0
2009-05-14 22:17:00,1.52255,1.52275,1.52255,1.52265,38600000.0
2009-05-14 22:18:00,1.52265,1.5228,1.5226,1.5228,42400000.0
2009-05-14 22:19:00,1.52275,1.5229,1.5226,1.5226,38600000.0
2009-05-14 22:20:00,1.5227,1.5227,1.5227,1.5227,22400000.0
2009-05-14 22:21:00,1.5227,1.5227,1.5227,1.5227,13800000.0
2009-05-14 22:22:00,1.5229,1.5229,1.5229,1.5229,1400000.0
2009-05-14 22:23:00,1.52295,1.5232,1.52295,1.5232,22400000.0
2009-05-14 22:24:00,1.52291,1.52295,1.52285,1.52292,54800000.0
2009-05-14 22:25:00,1.5232,1.5232,1.5227,1.5227,96400000.0
2009-05-14 22:26:00,1.5227,1.5228,1.5227,1.5227,93600000.0
2009-05-14 22:27:00,1.5227,1.5227,1.5227,1.5227,4800000.0
2009-05-14 22:28:00,1.52275,1.52285,1.5227,1.5227,80400000.0
2009-05-14 22:29:00,1.52265,1.52265,1.5225,1.5225,18000000.0
2009-05-14 22:30:00,1.5225,1.5227,1.5223,1.5224,70400000.0
2009-05-14 22:31:00,1.5225,1.5225,1.5223,1.5223,44800000.0
2009-05-14 22:32:00,1.5223,1.5224,1.5223,1.5224,63200000.0
2009-05-14 22:33:00,1.5223,1.5223,1.5222,1.52225,38400000.0
2009-05-14 22:34:00,1.5222,1.5223,1.5222,1.5222,114400000.0
2009-05-14 22:35:00,1.5222,1.52225,1.5222,1.52225,52800000.0
2009-05-14 22:36:00,1.52198,1.52222,1.5219,1.52209,158800000.0
2009-05-14 22:37:00,1.5222,1.52225,1.5221,1.5221,33600000.0
2009-05-14 22:38:00,1.5222,1.5222,1.5221,1.5221,6400000.0
2009-05-14 22:39:00,1.5221,1.52215,1.5221,1.52215,9600000.0
2009-05-14 22:40:00,1.52215,1.52225,1.52215,1.52215,60000000.0
2009-05-14 22:41:00,1.5222,1.5222,1.5221,1.5221,18400000.0
2009-05-14 22:42:00,1.5221,1.5221,1.5221,1.5221,3200000.0
2009-05-14 22:43:00,1.52215,1.5223,1.52215,1.5223,16000000.0
2009-05-14 22:44:00,1.52225,1.52225,1.522,1.5221,96000000.0
2009-05-14 22:45:00,1.5221,1.5222,1.5221,1.5222,32000000.0
2009-05-14 22:46:00,1.5222,1.5222,1.5222,1.5222,30400000.0
2009-05-14 22:47:00,1.52215,1.5222,1.52215,1.5222,17600000.0
2009-05-14 22:48:00,1.5222,1.5222,1.522,1.5222,38400000.0
2009-05-14 22:49:00,1.5224,1.5225,1.5224,1.5225,52000000.0
2009-05-14 22:50:00,1.52245,1.5225,1.5224,1.5224,63200000.0
2009-05-14 22:51:00,1.5224,1.5225,1.52225,1.52225,33600000.0
2009-05-14 22:52:00,1.5222,1.5233,1.5222,1.5231,160200000.0
2009-05-14 22:53:00,1.5231,1.5234,1.5229,1.5231,118400000.0
2009-05-14 22:54:00,1.523,1.5233,1.523,1.5232,145600000.0
2009-05-14 22:55:00,1.52315,1.52315,1.523,1.5231,88000000.0
2009-05-14 22:56:00,1.5231,1.5231,1.5231,1.5231,20800000.0
2009-05-14 22:57:00,1.5232,1.5233,1.5232,1.5232,43200000.0
2009-05-14 22:58:00,1.5232,1.5232,1.5231,1.5231,9600000.0
2009-05-14 22:59:00,1.523,1.52365,1.523,1.52345,176800000.0
2009-05-14 23:00:00,1.5235,1.5236,1.52285,1.52307,60800000.0
2009-05-14 23:01:00,1.52275,1.5229,1.52275,1.5229,3200000.0
2009-05-14 23:02:00,1.523,1.5232,1.523,1.5231,6400000.0
2009-05-14 23:03:00,1.523,1.523,1.5228,1.5229,12800000.0
2009-05-14 23:04:00,1.52295,1.52295,1.5229,1.5229,6400000.0
2009-05-14 23:05:00,1.52272,1.52272,1.52237,1.52237,49800000.0
2009-05-14 23:06:00,1.52275,1.5228,1.5226,1.5227,31200000.0
2009-05-14 23:07:00,1.5227,1.5227,1.5225,1.5226,84800000.0
2009-05-14 23:08:00,1.52255,1.5227,1.5225,1.5227,36000000.0
2009-05-14 23:09:00,1.5228,1.52305,1.5227,1.5227,48800000.0
2009-05-14 23:10:00,1.5227,1.5231,1.5227,1.5231,73600000.0
2009-05-14 23:11:00,1.52305,1.52305,1.52305,1.52305,9600000.0
2009-05-14 23:12:00,1.52305,1.52305,1.523,1.523,24000000.0
2009-05-14 23:13:00,1.52295,1.52305,1.52255,1.523,62400000.0
2009-05-14 23:14:00,1.5229,1.5229,1.5229,1.5229,4800000.0
2009-05-14 23:15:00,1.5229,1.523,1.5229,1.523,30400000.0
2009-05-14 23:16:00,1.52269,1.52269,1.5225,1.52256,79000000.0
2009-05-14 23:17:00,1.523,1.52315,1.5229,1.52315,85600000.0
2009-05-14 23:18:00,1.52315,1.52315,1.5229,1.523,40000000.0
2009-05-14 23:19:00,1.52305,1.5235,1.52305,1.52315,61200000.0
2009-05-14 23:20:00,1.52305,1.5235,1.523,1.523,140000000.0
2009-05-14 23:21:00,1.523,1.5232,1.52255,1.52255,133800000.0
2009-05-14 23:22:00,1.5226,1.5226,1.5218,1.5219,115200000.0
2009-05-14 23:23:00,1.522,1.5224,1.522,1.5224,140800000.0
2009-05-14 23:24:00,1.5224,1.52255,1.5224,1.5224,21600000.0
2009-05-14 23:25:00,1.5225,1.5225,1.52205,1.52225,92200000.0
2009-05-14 23:26:00,1.5222,1.5222,1.522,1.52215,46400000.0
2009-05-14 23:27:00,1.52194,1.52199,1.52184,1.52184,32400000.0
2009-05-14 23:28:00,1.522,1.522,1.52165,1.5217,39400000.0
2009-05-14 23:29:00,1.52165,1.52205,1.52165,1.5219,74200000.0
2009-05-14 23:30:00,1.522,1.5221,1.52185,1.52185,105700000.0
2009-05-14 23:31:00,1.5219,1.5219,1.5219,1.5219,6000000.0
2009-05-14 23:32:00,1.5219,1.5219,1.5219,1.5219,10000000.0
2009-05-14 23:33:00,1.5219,1.5219,1.5219,1.5219,5000000.0
2009-05-14 23:34:00,1.5219,1.52195,1.5218,1.5219,28200000.0
2009-05-14 23:35:00,1.522,1.52205,1.5219,1.5219,10400000.0
2009-05-14 23:36:00,1.52185,1.5221,1.52185,1.5221,34600000.0
2009-05-14 23:37:00,1.5221,1.5221,1.522,1.522,28600000.0
2009-05-14 23:38:00,1.522,1.522,1.522,1.522,8000000.0
2009-05-14 23:39:00,1.522,1.522,1.52125,1.52145,27800000.0
2009-05-14 23:40:00,1.52145,1.52155,1.52145,1.52155,24000000.0
2009-05-14 23:41:00,1.52155,1.52155,1.52145,1.52155,40000000.0
2009-05-14 23:42:00,1.52155,1.5217,1.5215,1.5217,45800000.0
2009-05-14 23:43:00,1.52165,1.5219,1.5214,1.5217,41000000.0
2009-05-14 23:44:00,1.5217,1.5217,1.5217,1.5217,18600000.0
2009-05-14 23:45:00,1.52165,1.52165,1.52155,1.52155,6600000.0
2009-05-14 23:46:00,1.52103,1.5215,1.52103,1.52117,53600000.0
2009-05-14 23:47:00,1.5217,1.5217,1.5212,1.5213,48400000.0
2009-05-14 23:48:00,1.52135,1.5214,1.52135,1.5214,32000000.0
2009-05-14 23:49:00,1.52098,1.52145,1.52098,1.52106,67200000.0
2009-05-14 23:50:00,1.52117,1.52132,1.52093,1.52127,195800000.0
2009-05-14 23:51:00,1.52123,1.52133,1.52097,1.52117,241200000.0
2009-05-14 23:52:00,1.5214,1.5214,1.5214,1.5214,4800000.0
2009-05-14 23:53:00,1.52123,1.52129,1.52082,1.52115,88200000.0
2009-05-14 23:54:00,1.52123,1.52137,1.52099,1.52114,117800000.0
2009-05-14 23:55:00,1.5214,1.5215,1.5214,1.5215,11200000.0
2009-05-14 23:56:00,1.52113,1.52128,1.52108,1.52123,117600000.0
2009-05-14 23:57:00,1.52118,1.52131,1.52104,1.5211,77400000.0
2009-05-14 23:58:00,1.52123,1.52149,1.52104,1.52142,50200000.0
2009-05-14 23:59:00,1.5215,1.5215,1.5214,1.5215,36800000.0
2009-05-15 00:00:00,1.5215,1.52165,1.5214,1.52165,15600000.0
2009-05-15 00:01:00,1.52155,1.5216,1.52155,1.5216,66400000.0
2009-05-15 00:02:00,1.5217,1.52175,1.5216,1.5216,21600000.0
2009-05-15 00:03:00,1.5216,1.5216,1.5216,1.5216,5600000.0
2009-05-15 00:04:00,1.5217,1.522,1.5217,1.522,14400000.0
2009-05-15 00:05:00,1.522,1.52245,1.522,1.52245,27600000.0
2009-05-15 00:06:00,1.52265,1.5227,1.5225,1.5226,107200000.0
2009-05-15 00:07:00,1.5226,1.5226,1.5225,1.5225,106800000.0
2009-05-15 00:08:00,1.5225,1.5225,1.5225,1.5225,181200000.0
2009-05-15 00:09:00,1.5226,1.5226,1.52165,1.52205,85400000.0
2009-05-15 00:10:00,1.522,1.5221,1.522,1.5221,119400000.0
2009-05-15 00:11:00,1.5221,1.5221,1.5221,1.5221,174200000.0
2009-05-15 00:12:00,1.5221,1.5222,1.5221,1.5222,49000000.0
2009-05-15 00:13:00,1.5222,1.5223,1.5222,1.5223,17400000.0
2009-05-15 00:14:00,1.5223,1.5223,1.52215,1.52225,14400000.0
2009-05-15 00:15:00,1.52225,1.52225,1.52225,1.52225,5000000.0
2009-05-15 00:16:00,1.52225,1.52225,1.5221,1.5221,12200000.0
2009-05-15 00:17:00,1.5221,1.5221,1.5214,1.5219,80600000.0
2009-05-15 00:18:00,1.5219,1.5221,1.5218,1.522,47600000.0
2009-05-15 00:19:00,1.5216,1.5216,1.5216,1.5216,14400000.0
2009-05-15 00:20:00,1.5216,1.5219,1.52155,1.5219,105000000.0
2009-05-15 00:21:00,1.52175,1.52175,1.5216,1.5216,13400000.0
2009-05-15 00:22:00,1.52155,1.5218,1.52155,1.52155,74200000.0
2009-05-15 00:23:00,1.52155,1.52175,1.52155,1.5216,83800000.0
2009-05-15 00:24:00,1.5216,1.52165,1.52155,1.5216,23800000.0
2009-05-15 00:25:00,1.5216,1.5216,1.52155,1.5216,44200000.0
2009-05-15 00:26:00,1.52156,1.52187,1.52147,1.52147,91800000.0
2009-05-15 00:27:00,1.5216,1.5216,1.5216,1.5216,22000000.0
2009-05-15 00:28:00,1.5215,1.52168,1.52137,1.52155,84800000.0
2009-05-15 00:29:00,1.5216,1.5216,1.5216,1.5216,38200000.0
2009-05-15 00:30:00,1.52165,1.52165,1.5214,1.5214,32400000.0
2009-05-15 00:31:00,1.52125,1.52145,1.52125,1.52145,73000000.0
2009-05-15 00:32:00,1.5217,1.5217,1.52145,1.52145,14600000.0
2009-05-15 00:33:00,1.5217,1.5217,1.52155,1.5216,24000000.0
2009-05-15 00:34:00,1.52165,1.52185,1.52165,1.52185,20000000.0
2009-05-15 00:35:00,1.5219,1.52195,1.52175,1.52185,22800000.0
2009-05-15 00:36:00,1.52185,1.5219,1.52175,1.52175,63000000.0
2009-05-15 00:37:00,1.52175,1.5221,1.5217,1.52205,88200000.0
2009-05-15 00:38:00,1.52205,1.5223,1.52185,1.5221,101400000.0
2009-05-15 00:39:00,1.52235,1.52275,1.52235,1.52235,121600000.0
2009-05-15 00:40:00,1.52235,1.52255,1.52235,1.52255,42800000.0
2009-05-15 00:41:00,1.5225,1.52255,1.5222,1.52225,108400000.0
2009-05-15 00:42:00,1.52225,1.5223,1.52205,1.5223,94600000.0
2009-05-15 00:43:00,1.5223,1.5225,1.5221,1.5225,199200000.0
2009-05-15 00:44:00,1.5225,1.5225,1.5225,1.5225,27000000.0
2009-05-15 00:45:00,1.5225,1.5225,1.5225,1.5225,17000000.0
2009-05-15 00:46:00,1.52235,1.52235,1.5222,1.5222,28800000.0
2009-05-15 00:47:00,1.5223,1.5223,1.5222,1.5222,22000000.0
2009-05-15 00:48:00,1.52225,1.5223,1.5222,1.5223,52000000.0
2009-05-15 00:49:00,1.5223,1.5223,1.5222,1.5223,64200000.0
2009-05-15 00:50:00,1.52225,1.52235,1.5222,1.52235,81200000.0
2009-05-15 00:51:00,1.52235,1.52245,1.5223,1.5224,138600000.0
2009-05-15 00:52:00,1.52235,1.52255,1.52235,1.5225,81400000.0
2009-05-15 00:53:00,1.5225,1.52255,1.5225,1.52255,45400000.0
2009-05-15 00:54:00,1.52255,1.5226,1.52255,1.5226,57600000.0
2009-05-15 00:55:00,1.5226,1.5227,1.5224,1.5227,49600000.0
2009-05-15 00:56:00,1.5226,1.5226,1.5226,1.5226,11000000.0
2009-05-15 00:57:00,1.5226,1.5227,1.5226,1.5227,6400000.0
2009-05-15 00:58:00,1.5227,1.5227,1.5223,1.5223,13400000.0
2009-05-15 00:59:00,1.52235,1.523,1.52235,1.523,126800000.0
2009-05-15 01:00:00,1.52305,1.52305,1.52295,1.52295,11200000.0
2009-05-15 01:01:00,1.523,1.523,1.52265,1.52275,59800000.0
2009-05-15 01:02:00,1.52265,1.5229,1.52265,1.5229,70600000.0
2009-05-15 01:03:00,1.5229,1.5229,1.5229,1.5229,37600000.0
2009-05-15 01:04:00,1.5229,1.5229,1.5229,1.5229,35800000.0
2009-05-15 01:05:00,1.5229,1.5229,1.5229,1.5229,28800000.0
2009-05-15 01:06:00,1.52295,1.52295,1.52265,1.52275,57800000.0
2009-05-15 01:07:00,1.5227,1.5228,1.52265,1.5228,31200000.0
2009-05-15 01:08:00,1.52269,1.52278,1.52254,1.52256,53400000.0
2009-05-15 01:09:00,1.5229,1.523,1.5229,1.523,9600000.0
2009-05-15 01:10:00,1.52285,1.52285,1.5227,1.5227,16000000.0
2009-05-15 01:11:00,1.52237,1.52261,1.52237,1.52251,38600000.0
2009-05-15 01:12:00,1.5227,1.5227,1.5227,1.5227,4800000.0
2009-05-15 01:13:00,1.5227,1.5228,1.5226,1.5228,44600000.0
2009-05-15 01:14:00,1.5228,1.5228,1.52265,1.52265,44600000.0
2009-05-15 01:15:00,1.52265,1.5228,1.5226,1.5228,49600000.0
2009-05-15 01:16:00,1.52235,1.5224,1.5215,1.5217,121200000.0
2009-05-15 01:17:00,1.52175,1.52255,1.52175,1.5225,62600000.0
2009-05-15 01:18:00,1.52235,1.5226,1.52235,1.5225,16600000.0
2009-05-15 01:19:00,1.5225,1.5226,1.5225,1.5226,6200000.0
2009-05-15 01:20:00,1.5225,1.5226,1.5225,1.5226,9800000.0
2009-05-15 01:21:00,1.5225,1.5226,1.5223,1.5223,126000000.0
2009-05-15 01:22:00,1.5223,1.5223,1.5221,1.5221,121000000.0
2009-05-15 01:23:00,1.5222,1.5227,1.5222,1.5227,153800000.0
2009-05-15 01:24:00,1.52265,1.5228,1.52265,1.52265,31400000.0
2009-05-15 01:25:00,1.5227,1.5227,1.5225,1.5225,32200000.0
2009-05-15 01:26:00,1.5225,1.5226,1.52235,1.52235,63000000.0
2009-05-15 01:27:00,1.52235,1.52245,1.52235,1.52245,17000000.0
2009-05-15 01:28:00,1.52245,1.52245,1.52225,1.52235,59000000.0
2009-05-15 01:29:00,1.52235,1.52235,1.52235,1.52235,40000000.0
2009-05-15 01:30:00,1.52235,1.5224,1.52235,1.5224,11200000.0
2009-05-15 01:31:00,1.5224,1.5224,1.5223,1.5223,16000000.0
2009-05-15 01:32:00,1.5223,1.5223,1.5223,1.5223,4800000.0
2009-05-15 01:33:00,1.52225,1.52225,1.52225,1.52225,8600000.0
2009-05-15 01:34:00,1.52235,1.52235,1.5223,1.5223,10600000.0
2009-05-15 01:35:00,1.52225,1.52235,1.52225,1.52235,45800000.0
2009-05-15 01:36:00,1.5223,1.52245,1.5223,1.52245,17000000.0
2009-05-15 01:37:00,1.52245,1.52245,1.52235,1.52235,28800000.0
2009-05-15 01:38:00,1.52235,1.52235,1.52205,1.5221,74600000.0
2009-05-15 01:39:00,1.5223,1.5223,1.5221,1.5221,10000000.0
2009-05-15 01:40:00,1.5221,1.5221,1.5221,1.5221,21200000.0
2009-05-15 01:41:00,1.5222,1.5222,1.522,1.522,5600000.0
2009-05-15 01:42:00,1.5222,1.5222,1.5214,1.52185,63600000.0
2009-05-15 01:43:00,1.52185,1.5219,1.52185,1.5219,53800001.0
2009-05-15 01:44:00,1.5219,1.522,1.52185,1.52185,199800005.0
2009-05-15 01:45:00,1.5219,1.5219,1.52185,1.5219,114800000.0
2009-05-15 01:46:00,1.5219,1.5222,1.5219,1.5222,90400000.0
2009-05-15 01:47:00,1.5222,1.52225,1.52195,1.52225,133400000.0
2009-05-15 01:48:00,1.52225,1.52225,1.52225,1.52225,35200000.0
2009-05-15 01:49:00,1.52225,1.52225,1.52225,1.52225,11000000.0
2009-05-15 01:50:00,1.52225,1.5223,1.52215,1.5223,35200000.0
2009-05-15 01:51:00,1.5223,1.5223,1.5223,1.5223,10000000.0
2009-05-15 01:52:00,1.5223,1.52235,1.5223,1.52235,22600000.0
2009-05-15 01:53:00,1.52235,1.5227,1.52235,1.5227,38400000.0
2009-05-15 01:54:00,1.52265,1.52345,1.52265,1.52315,198400000.0
2009-05-15 01:55:00,1.5231,1.5231,1.52215,1.5224,138400000.0
2009-05-15 01:56:00,1.52235,1.52255,1.52235,1.52255,24600000.0
2009-05-15 01:57:00,1.52227,1.52238,1.52209,1.52238,39600000.0
2009-05-15 01:58:00,1.52265,1.5227,1.5226,1.5227,11600000.0
2009-05-15 01:59:00,1.5227,1.5227,1.5227,1.5227,1000000.0
2009-05-15 02:00:00,1.5227,1.52275,1.52235,1.5227,56000000.0
2009-05-15 02:01:00,1.52265,1.5227,1.52235,1.5227,16200000.0
2009-05-15 02:02:00,1.5227,1.5227,1.5226,1.5227,11000000.0
2009-05-15 02:03:00,1.5226,1.5227,1.5226,1.5227,4000000.0
2009-05-15 02:04:00,1.5227,1.5227,1.5225,1.5226,30000000.0
2009-05-15 02:05:00,1.5226,1.52325,1.52255,1.52315,63000000.0
2009-05-15 02:06:00,1.52325,1.5234,1.52285,1.5232,103800000.0
2009-05-15 02:07:00,1.5232,1.5232,1.523,1.523,30700000.0
2009-05-15 02:08:00,1.523,1.52315,1.523,1.5231,71800000.0
2009-05-15 02:09:00,1.5231,1.5231,1.52245,1.5226,149900000.0
2009-05-15 02:10:00,1.5226,1.52265,1.5226,1.52265,7000000.0
2009-05-15 02:11:00,1.52265,1.52275,1.52255,1.52275,33800000.0
2009-05-15 02:12:00,1.5227,1.5229,1.5227,1.5228,30800000.0
2009-05-15 02:13:00,1.5228,1.5232,1.52275,1.52315,119400000.0
2009-05-15 02:14:00,1.5232,1.5232,1.5229,1.523,43800000.0
2009-05-15 02:15:00,1.5231,1.5232,1.5231,1.5231,47200000.0
2009-05-15 02:16:00,1.52315,1.5233,1.52315,1.5233,24000000.0
2009-05-15 02:17:00,1.5233,1.52355,1.5233,1.52355,43200000.0
2009-05-15 02:18:00,1.5235,1.5235,1.5234,1.5234,17000000.0
2009-05-15 02:19:00,1.52345,1.5235,1.52335,1.5235,36800000.0
2009-05-15 02:20:00,1.52345,1.5235,1.52335,1.52345,57400000.0
2009-05-15 02:21:00,1.52345,1.5236,1.52305,1.52305,82400000.0
2009-05-15 02:22:00,1.52305,1.52345,1.523,1.523,89800000.0
2009-05-15 02:23:00,1.523,1.523,1.5225,1.5228,149600000.0
2009-05-15 02:24:00,1.5228,1.5228,1.52265,1.5228,26600000.0
2009-05-15 02:25:00,1.52241,1.5227,1.52238,1.5227,175400000.0
2009-05-15 02:26:00,1.5228,1.5232,1.5228,1.5232,89800000.0
2009-05-15 02:27:00,1.52315,1.5233,1.52285,1.52285,52000000.0
2009-05-15 02:28:00,1.52285,1.523,1.52255,1.5226,94800000.0
2009-05-15 02:29:00,1.5226,1.5228,1.5226,1.5227,56800000.0
2009-05-15 02:30:00,1.5227,1.5227,1.5227,1.5227,4800000.0
2009-05-15 02:31:00,1.5227,1.5227,1.52265,1.5227,35200000.0
2009-05-15 02:32:00,1.52275,1.523,1.52275,1.52285,69800000.0
2009-05-15 02:33:00,1.52295,1.5234,1.52295,1.52295,44600000.0
2009-05-15 02:34:00,1.52295,1.52295,1.52295,1.52295,8000000.0
2009-05-15 02:35:00,1.52295,1.5235,1.52295,1.5235,116400000.0
2009-05-15 02:36:00,1.5235,1.5235,1.52295,1.5231,59000000.0
2009-05-15 02:37:00,1.52305,1.52335,1.52305,1.52325,75000000.0
2009-05-15 02:38:00,1.5233,1.5235,1.5233,1.5235,124800000.0
2009-05-15 02:39:00,1.52345,1.52345,1.52335,1.5234,24000000.0
2009-05-15 02:40:00,1.52345,1.52345,1.52335,1.52345,35200000.0
2009-05-15 02:41:00,1.52345,1.52345,1.52345,1.52345,20800000.0
2009-05-15 02:42:00,1.52345,1.52345,1.5234,1.5234,17600000.0
2009-05-15 02:43:00,1.52345,1.5235,1.5234,1.5235,80200000.0
2009-05-15 02:44:00,1.5235,1.524,1.5235,1.52395,173800000.0
2009-05-15 02:45:00,1.52395,1.52415,1.52385,1.524,103800000.0
2009-05-15 02:46:00,1.524,1.524,1.52385,1.524,69400000.0
2009-05-15 02:47:00,1.52395,1.5242,1.5239,1.524,78600000.0
2009-05-15 02:48:00,1.52395,1.52405,1.5239,1.52395,61800000.0
2009-05-15 02:49:00,1.524,1.524,1.524,1.524,11200000.0
2009-05-15 02:50:00,1.52405,1.52435,1.5239,1.52435,169200000.0
2009-05-15 02:51:00,1.52435,1.52435,1.524,1.52405,189400000.0
2009-05-15 02:52:00,1.524,1.52405,1.52395,1.52405,67200000.0
2009-05-15 02:53:00,1.5238,1.52395,1.5238,1.5239,158000000.0
2009-05-15 02:54:00,1.5239,1.5239,1.52355,1.5236,133000000.0
2009-05-15 02:55:00,1.5236,1.5236,1.52335,1.5235,131200000.0
2009-05-15 02:56:00,1.52355,1.52385,1.52335,1.52335,97000000.0
2009-05-15 02:57:00,1.52335,1.5238,1.52335,1.5237,189600000.0
2009-05-15 02:58:00,1.5237,1.5239,1.52315,1.52335,54200000.0
2009-05-15 02:59:00,1.52335,1.52335,1.5231,1.5231,104000000.0
2009-05-15 03:00:00,1.5231,1.5231,1.52255,1.5226,102200000.0
2009-05-15 03:01:00,1.52265,1.52295,1.52265,1.52295,72000000.0
2009-05-15 03:02:00,1.5231,1.5232,1.5228,1.52285,55800000.0
2009-05-15 03:03:00,1.5228,1.52315,1.52275,1.5231,97000000.0
2009-05-15 03:04:00,1.52295,1.52309,1.52257,1.52285,64200000.0
2009-05-15 03:05:00,1.5231,1.5231,1.5227,1.52285,263600000.0
2009-05-15 03:06:00,1.52285,1.52295,1.52285,1.52295,172800000.0
2009-05-15 03:07:00,1.52295,1.52295,1.5214,1.5217,205200000.0
2009-05-15 03:08:00,1.5217,1.5222,1.5217,1.52205,286800000.0
2009-05-15 03:09:00,1.52205,1.52205,1.52145,1.52155,154000000.0
2009-05-15 03:10:00,1.52155,1.52185,1.5214,1.52185,238600000.0
2009-05-15 03:11:00,1.52185,1.52185,1.5215,1.5215,106800000.0
2009-05-15 03:12:00,1.5215,1.52185,1.5213,1.5213,162800000.0
2009-05-15 03:13:00,1.5213,1.5221,1.5213,1.52205,182000000.0
2009-05-15 03:14:00,1.52205,1.5221,1.5216,1.5216,47000000.0
2009-05-15 03:15:00,1.5216,1.52215,1.5216,1.5221,118800000.0
2009-05-15 03:16:00,1.5221,1.5221,1.5221,1.5221,4800000.0
2009-05-15 03:17:00,1.5221,1.5222,1.522,1.522,56400000.0
2009-05-15 03:18:00,1.5221,1.5221,1.5221,1.5221,4800000.0
2009-05-15 03:19:00,1.5221,1.5221,1.522,1.522,60000000.0
2009-05-15 03:20:00,1.52175,1.52175,1.5215,1.5216,164600000.0
2009-05-15 03:21:00,1.5217,1.52235,1.5217,1.5221,64000000.0
2009-05-15 03:22:00,1.5221,1.52215,1.52195,1.522,64400000.0
2009-05-15 03:23:00,1.52205,1.52265,1.52175,1.5222,97000000.0
2009-05-15 03:24:00,1.5222,1.5222,1.52205,1.5222,45600000.0
2009-05-15 03:25:00,1.5221,1.5221,1.52205,1.52205,22400000.0
2009-05-15 03:26:00,1.52205,1.5227,1.522,1.5226,42600000.0
2009-05-15 03:27:00,1.5226,1.5226,1.52245,1.5225,49000000.0
2009-05-15 03:28:00,1.5225,1.5225,1.52225,1.52225,39200000.0
2009-05-15 03:29:00,1.52225,1.5228,1.52225,1.5228,157400000.0
2009-05-15 03:30:00,1.5228,1.5232,1.5228,1.5228,86000000.0
2009-05-15 03:31:00,1.5228,1.52335,1.5228,1.52315,76200000.0
2009-05-15 03:32:00,1.5231,1.52335,1.5231,1.5231,84000000.0
2009-05-15 03:33:00,1.52325,1.52325,1.5231,1.5231,49200000.0
2009-05-15 03:34:00,1.5231,1.5231,1.5226,1.5228,62800000.0
2009-05-15 03:35:00,1.5227,1.5227,1.52235,1.52245,145200000.0
2009-05-15 03:36:00,1.52204,1.52236,1.52184,1.52212,36600000.0
2009-05-15 03:37:00,1.52245,1.52245,1.52245,1.52245,3200000.0
2009-05-15 03:38:00,1.5225,1.5226,1.5225,1.5226,24800000.0
2009-05-15 03:39:00,1.52255,1.52255,1.5222,1.52235,94000000.0
2009-05-15 03:40:00,1.52235,1.52245,1.5222,1.5224,83800000.0
2009-05-15 03:41:00,1.5224,1.52265,1.5223,1.5224,50200000.0
2009-05-15 03:42:00,1.5224,1.5225,1.52225,1.5224,59800000.0
2009-05-15 03:43:00,1.5224,1.5225,1.5224,1.5225,56600000.0
2009-05-15 03:44:00,1.52245,1.52245,1.52245,1.52245,9600000.0
2009-05-15 03:45:00,1.52245,1.52245,1.5224,1.5224,45600000.0
2009-05-15 03:46:00,1.5224,1.5225,1.5224,1.5225,70400000.0
2009-05-15 03:47:00,1.52255,1.52255,1.5219,1.5222,291200000.0
2009-05-15 03:48:00,1.5222,1.52245,1.5221,1.52235,73200000.0
2009-05-15 03:49:00,1.5222,1.5222,1.5221,1.5222,166400000.0
2009-05-15 03:50:00,1.5222,1.5222,1.5221,1.52215,71600000.0
2009-05-15 03:51:00,1.52215,1.52225,1.52205,1.5222,57600000.0
2009-05-15 03:52:00,1.5222,1.5222,1.5215,1.5215,167600000.0
2009-05-15 03:53:00,1.5215,1.52165,1.5213,1.5213,39600000.0
2009-05-15 03:54:00,1.5214,1.5215,1.52125,1.52135,260400000.0
2009-05-15 03:55:00,1.52135,1.52135,1.52125,1.52135,206000000.0
2009-05-15 03:56:00,1.5213,1.52135,1.52125,1.52135,135200000.0
2009-05-15 03:57:00,1.52125,1.52135,1.52125,1.52135,178400000.0
2009-05-15 03:58:00,1.5213,1.5217,1.52125,1.52155,224400000.0
2009-05-15 03:59:00,1.5217,1.52175,1.52165,1.52175,167400000.0
2009-05-15 04:00:00,1.52165,1.52175,1.5216,1.5217,141000000.0
2009-05-15 04:01:00,1.5216,1.52175,1.52155,1.52175,182600000.0
2009-05-15 04:02:00,1.52175,1.52175,1.52175,1.52175,290600000.0
2009-05-15 04:03:00,1.52175,1.522,1.52175,1.52195,108200000.0
2009-05-15 04:04:00,1.522,1.5222,1.522,1.5222,156800000.0
2009-05-15 04:05:00,1.52215,1.5222,1.5218,1.5218,142000000.0
2009-05-15 04:06:00,1.52185,1.52185,1.52185,1.52185,81600000.0
2009-05-15 04:07:00,1.52185,1.52185,1.5218,1.5218,14400000.0
2009-05-15 04:08:00,1.5218,1.52185,1.5218,1.52185,17600000.0
2009-05-15 04:09:00,1.52185,1.52185,1.52165,1.52165,69800000.0
2009-05-15 04:10:00,1.5217,1.5219,1.5216,1.5216,189000000.0
2009-05-15 04:11:00,1.5216,1.5216,1.5216,1.5216,4800000.0
2009-05-15 04:12:00,1.52155,1.52155,1.52155,1.52155,20800000.0
2009-05-15 04:13:00,1.52155,1.5217,1.5215,1.5217,47400000.0
2009-05-15 04:14:00,1.5217,1.5217,1.52155,1.52155,5200000.0
2009-05-15 04:15:00,1.52155,1.52155,1.52155,1.52155,4000000.0
2009-05-15 04:16:00,1.52155,1.5218,1.52155,1.5218,37600000.0
2009-05-15 04:17:00,1.5218,1.522,1.5218,1.522,56000000.0
2009-05-15 04:18:00,1.522,1.5224,1.52195,1.5224,162600000.0
2009-05-15 04:19:00,1.5224,1.52255,1.5223,1.52245,153800000.0
2009-05-15 04:20:00,1.52235,1.5224,1.522,1.522,159000001.0
2009-05-15 04:21:00,1.52205,1.52205,1.5218,1.522,94400000.0
2009-05-15 04:22:00,1.522,1.52205,1.52185,1.522,108200000.0
2009-05-15 04:23:00,1.52205,1.52205,1.522,1.522,54400000.0
2009-05-15 04:24:00,1.522,1.5222,1.5219,1.52215,117000000.0
2009-05-15 04:25:00,1.52215,1.5224,1.52185,1.5219,186400000.0
2009-05-15 04:26:00,1.52195,1.52195,1.5218,1.52185,73200000.0
2009-05-15 04:27:00,1.5219,1.52195,1.5218,1.52185,183999999.0
2009-05-15 04:28:00,1.52185,1.52185,1.52175,1.5218,60200000.0
2009-05-15 04:29:00,1.5219,1.5223,1.5218,1.5222,239400000.0
2009-05-15 04:30:00,1.52197,1.52213,1.52177,1.52195,75200000.0
2009-05-15 04:31:00,1.5222,1.5224,1.5222,1.5224,30400000.0
2009-05-15 04:32:00,1.5223,1.5223,1.5221,1.5221,31400000.0
2009-05-15 04:33:00,1.52235,1.52235,1.5221,1.5221,30800000.0
2009-05-15 04:34:00,1.52215,1.5225,1.52215,1.5225,20600000.0
2009-05-15 04:35:00,1.5223,1.52235,1.5223,1.52235,13800000.0
2009-05-15 04:36:00,1.52235,1.52235,1.52235,1.52235,9600000.0
2009-05-15 04:37:00,1.52235,1.52235,1.52235,1.52235,19200000.0
2009-05-15 04:38:00,1.52235,1.52235,1.52235,1.52235,19200000.0
2009-05-15 04:39:00,1.5224,1.5225,1.5223,1.52235,36600000.0
2009-05-15 04:40:00,1.5226,1.5227,1.52255,1.52255,171000000.0
2009-05-15 04:41:00,1.5226,1.5227,1.5226,1.5226,149199999.0
2009-05-15 04:42:00,1.52265,1.523,1.5226,1.52265,105800000.0
2009-05-15 04:43:00,1.52265,1.52285,1.52265,1.52275,87200000.0
2009-05-15 04:44:00,1.52285,1.52285,1.52275,1.52285,79200000.0
2009-05-15 04:45:00,1.5229,1.5229,1.5223,1.52245,283000002.0
2009-05-15 04:46:00,1.52245,1.52245,1.52245,1.52245,20800000.0
2009-05-15 04:47:00,1.52245,1.52245,1.52245,1.52245,12800000.0
2009-05-15 04:48:00,1.52245,1.52245,1.52245,1.52245,17600000.0
2009-05-15 04:49:00,1.52245,1.5226,1.5224,1.5224,42000000.0
2009-05-15 04:50:00,1.52245,1.5226,1.52245,1.5226,28800000.0
2009-05-15 04:51:00,1.5226,1.5226,1.5221,1.52235,133400000.0
2009-05-15 04:52:00,1.52235,1.52245,1.5222,1.5223,176400001.0
2009-05-15 04:53:00,1.5223,1.5225,1.52205,1.5223,260200000.0
2009-05-15 04:54:00,1.5223,1.52235,1.5222,1.52235,172400001.0
2009-05-15 04:55:00,1.52235,1.5225,1.5222,1.52235,109800000.0
2009-05-15 04:56:00,1.52235,1.5225,1.5222,1.52225,113400000.0
2009-05-15 04:57:00,1.52225,1.5225,1.5221,1.52225,227200000.0
2009-05-15 04:58:00,1.52225,1.52225,1.52215,1.52215,66600000.0
2009-05-15 04:59:00,1.52192,1.52208,1.52182,1.52208,33600000.0
2009-05-15 05:00:00,1.52205,1.52205,1.52185,1.52185,44600000.0
2009-05-15 05:01:00,1.52185,1.52235,1.5218,1.52235,182800002.0
2009-05-15 05:02:00,1.5222,1.5222,1.52185,1.52185,100400000.0
2009-05-15 05:03:00,1.52185,1.5219,1.52185,1.5219,48000000.0
2009-05-15 05:04:00,1.5219,1.5219,1.5219,1.5219,24000000.0
2009-05-15 05:05:00,1.5219,1.5222,1.52185,1.5222,105600000.0
2009-05-15 05:06:00,1.5217,1.5222,1.5217,1.5219,53000000.0
2009-05-15 05:07:00,1.52186,1.52207,1.52175,1.52207,38400000.0
2009-05-15 05:08:00,1.52188,1.52211,1.52188,1.52189,68200000.0
2009-05-15 05:09:00,1.5222,1.52225,1.5222,1.52225,12800000.0
2009-05-15 05:10:00,1.5222,1.5224,1.5222,1.5224,64000000.0
2009-05-15 05:11:00,1.5224,1.52245,1.5224,1.52245,22400000.0
2009-05-15 05:12:00,1.5225,1.5225,1.52235,1.5225,46200000.0
2009-05-15 05:13:00,1.5224,1.5226,1.52235,1.5226,112000000.0
2009-05-15 05:14:00,1.52255,1.5226,1.5223,1.5226,161800000.0
2009-05-15 05:15:00,1.5226,1.5226,1.5226,1.5226,85200000.0
2009-05-15 05:16:00,1.52237,1.52237,1.52237,1.52237,4800000.0
2009-05-15 05:17:00,1.5226,1.52285,1.5226,1.52285,48400000.0
2009-05-15 05:18:00,1.52295,1.52295,1.52285,1.5229,96800000.0
2009-05-15 05:19:00,1.5229,1.523,1.52275,1.52285,65000000.0
2009-05-15 05:20:00,1.52285,1.523,1.5228,1.523,24200000.0
2009-05-15 05:21:00,1.52295,1.5231,1.52295,1.5231,77200000.0
2009-05-15 05:22:00,1.52294,1.52326,1.52275,1.52289,45400000.0
2009-05-15 05:23:00,1.5231,1.5232,1.5229,1.523,68600000.0
2009-05-15 05:24:00,1.523,1.5231,1.52295,1.52295,144400000.0
2009-05-15 05:25:00,1.52295,1.52295,1.52295,1.52295,4800000.0
2009-05-15 05:26:00,1.5229,1.5229,1.5229,1.5229,9600000.0
2009-05-15 05:27:00,1.5228,1.52285,1.5225,1.5227,46600000.0
2009-05-15 05:28:00,1.52275,1.52275,1.52235,1.52255,62800000.0
2009-05-15 05:29:00,1.52255,1.52255,1.5225,1.5225,12800000.0
2009-05-15 05:30:00,1.5226,1.5227,1.5226,1.5227,71200000.0
2009-05-15 05:31:00,1.5227,1.5227,1.5226,1.5226,21800000.0
2009-05-15 05:32:00,1.5226,1.5228,1.5226,1.5228,56800000.0
2009-05-15 05:33:00,1.5227,1.5227,1.5223,1.52235,119400000.0
2009-05-15 05:34:00,1.5225,1.5225,1.5225,1.5225,32000000.0
2009-05-15 05:35:00,1.5225,1.5225,1.5225,1.5225,16000000.0
2009-05-15 05:36:00,1.5226,1.5226,1.52255,1.5226,43200000.0
2009-05-15 05:37:00,1.5226,1.5228,1.5225,1.5225,62200000.0
2009-05-15 05:38:00,1.52255,1.5226,1.52255,1.5226,17600000.0
2009-05-15 05:39:00,1.5226,1.5226,1.5226,1.5226,16000000.0
2009-05-15 05:40:00,1.5226,1.5226,1.5226,1.5226,56000000.0
2009-05-15 05:41:00,1.5227,1.5227,1.52255,1.5227,81600000.0
2009-05-15 05:42:00,1.5226,1.5227,1.5226,1.5226,55600000.0
2009-05-15 05:43:00,1.5226,1.5227,1.5226,1.5227,65600000.0
2009-05-15 05:44:00,1.5228,1.5228,1.5228,1.5228,56000000.0
2009-05-15 05:45:00,1.52266,1.52298,1.5225,1.52274,138800000.0
2009-05-15 05:46:00,1.52315,1.5232,1.52315,1.5232,32000000.0
2009-05-15 05:47:00,1.5231,1.52318,1.523,1.52313,140000000.0
2009-05-15 05:48:00,1.52313,1.52328,1.52303,1.52307,67000000.0
2009-05-15 05:49:00,1.52331,1.52331,1.52289,1.52311,73199999.0
2009-05-15 05:50:00,1.52315,1.5232,1.52295,1.52295,47600000.0
2009-05-15 05:51:00,1.52285,1.5231,1.5228,1.523,185600000.0
2009-05-15 05:52:00,1.5231,1.52315,1.5228,1.52305,288000000.0
2009-05-15 05:53:00,1.52305,1.52305,1.52275,1.5228,97000000.0
2009-05-15 05:54:00,1.5228,1.5229,1.5228,1.5228,75400000.0
2009-05-15 05:55:00,1.5228,1.52285,1.5228,1.52285,18400000.0
2009-05-15 05:56:00,1.52267,1.52322,1.52267,1.5227,91400000.0
2009-05-15 05:57:00,1.52271,1.52303,1.52271,1.52283,19200000.0
2009-05-15 05:58:00,1.52282,1.52293,1.52263,1.52273,82400000.0
2009-05-15 05:59:00,1.52282,1.52316,1.52258,1.52312,148800000.0
2009-05-15 06:00:00,1.52287,1.52325,1.52254,1.52325,254800000.0
2009-05-15 06:01:00,1.52285,1.52329,1.52279,1.52279,116600000.0
2009-05-15 06:02:00,1.52285,1.52285,1.52285,1.52285,9600000.0
2009-05-15 06:03:00,1.52282,1.52321,1.52264,1.52282,233000000.0
2009-05-15 06:04:00,1.52285,1.52285,1.5219,1.52215,181600000.0
2009-05-15 06:05:00,1.52215,1.5224,1.5221,1.5222,83200000.0
2009-05-15 06:06:00,1.52224,1.52258,1.52213,1.52222,145600000.0
2009-05-15 06:07:00,1.52225,1.5223,1.5217,1.5218,117400000.0
2009-05-15 06:08:00,1.5219,1.5223,1.5218,1.52195,108400000.0
2009-05-15 06:09:00,1.52195,1.52205,1.52185,1.52185,229600000.0
2009-05-15 06:10:00,1.52185,1.52195,1.52185,1.52185,67000000.0
2009-05-15 06:11:00,1.52195,1.52195,1.52185,1.52185,28400000.0
2009-05-15 06:12:00,1.52185,1.52185,1.52185,1.52185,5600000.0
2009-05-15 06:13:00,1.5221,1.5221,1.5221,1.5221,9600000.0
2009-05-15 06:14:00,1.52205,1.52205,1.5218,1.522,133400000.0
2009-05-15 06:15:00,1.5221,1.5221,1.5221,1.5221,11200000.0
2009-05-15 06:16:00,1.52211,1.52214,1.52208,1.52212,142400000.0
2009-05-15 06:17:00,1.5221,1.5221,1.5221,1.5221,4800000.0
2009-05-15 06:18:00,1.52205,1.52205,1.5215,1.52155,107200000.0
2009-05-15 06:19:00,1.5215,1.5216,1.5215,1.5216,119400000.0
2009-05-15 06:20:00,1.5217,1.52185,1.5217,1.52175,70400000.0
2009-05-15 06:21:00,1.5217,1.5217,1.5217,1.5217,22400000.0
2009-05-15 06:22:00,1.5217,1.5217,1.5215,1.5217,27800000.0
2009-05-15 06:23:00,1.52165,1.52165,1.52165,1.52165,4800000.0
2009-05-15 06:24:00,1.5216,1.52175,1.5216,1.52175,40000000.0
2009-05-15 06:25:00,1.52175,1.52175,1.5213,1.5213,16000000.0
2009-05-15 06:26:00,1.5214,1.5214,1.5214,1.5214,24000000.0
2009-05-15 06:27:00,1.52145,1.5218,1.5214,1.5218,57000000.0
2009-05-15 06:28:00,1.52185,1.52185,1.5218,1.52185,97000000.0
2009-05-15 06:29:00,1.52185,1.52185,1.5216,1.5217,97200000.0
2009-05-15 06:30:00,1.52175,1.52185,1.52175,1.52185,88000000.0
2009-05-15 06:31:00,1.5219,1.522,1.5219,1.522,24000000.0
2009-05-15 06:32:00,1.522,1.522,1.52195,1.52195,11200000.0
2009-05-15 06:33:00,1.522,1.522,1.522,1.522,11200000.0
2009-05-15 06:34:00,1.52216,1.52216,1.5216,1.52201,336400000.0
2009-05-15 06:35:00,1.522,1.52225,1.522,1.522,76800000.0
2009-05-15 06:36:00,1.52205,1.52216,1.52174,1.52177,337000000.0
2009-05-15 06:37:00,1.52192,1.52209,1.52171,1.52183,167000000.0
2009-05-15 06:38:00,1.52174,1.52212,1.52174,1.52189,129400000.0
2009-05-15 06:39:00,1.522,1.52245,1.522,1.52245,98000000.0
2009-05-15 06:40:00,1.5224,1.5225,1.52235,1.52235,17200000.0
2009-05-15 06:41:00,1.5223,1.5223,1.5223,1.5223,8800000.0
2009-05-15 06:42:00,1.52225,1.52245,1.52225,1.52245,96799999.0
2009-05-15 06:43:00,1.5225,1.52255,1.52225,1.5224,146000000.0
2009-05-15 06:44:00,1.52245,1.5227,1.52245,1.5226,73600000.0
2009-05-15 06:45:00,1.5227,1.5228,1.5226,1.5226,84200000.0
2009-05-15 06:46:00,1.5226,1.5226,1.5225,1.5225,80400000.0
2009-05-15 06:47:00,1.5227,1.5227,1.5224,1.52245,58600000.0
2009-05-15 06:48:00,1.5224,1.5225,1.52235,1.5225,70600000.0
2009-05-15 06:49:00,1.5225,1.52265,1.5225,1.52265,77400000.0
2009-05-15 06:50:00,1.52265,1.5227,1.52245,1.52245,56600000.0
2009-05-15 06:51:00,1.52245,1.52245,1.52245,1.52245,25600000.0
2009-05-15 06:52:00,1.52245,1.52245,1.5224,1.52245,116600000.0
2009-05-15 06:53:00,1.52245,1.52245,1.52245,1.52245,25600000.0
2009-05-15 06:54:00,1.52245,1.52255,1.52245,1.52255,42400000.0
2009-05-15 06:55:00,1.5226,1.5226,1.52235,1.52235,51000000.0
2009-05-15 06:56:00,1.52235,1.5227,1.5223,1.5227,116600000.0
2009-05-15 06:57:00,1.5226,1.52265,1.52255,1.5226,74800000.0
2009-05-15 06:58:00,1.5226,1.5226,1.5226,1.5226,76800000.0
2009-05-15 06:59:00,1.52275,1.52275,1.5226,1.5226,9000000.0
2009-05-15 07:00:00,1.52254,1.52282,1.5224,1.5225,324800000.0
2009-05-15 07:01:00,1.52241,1.52275,1.52235,1.52248,528600002.0
2009-05-15 07:02:00,1.52255,1.5228,1.52255,1.52255,72000000.0
2009-05-15 07:03:00,1.52265,1.52265,1.52265,1.52265,4800000.0
2009-05-15 07:04:00,1.5227,1.523,1.52265,1.523,58400000.0
2009-05-15 07:05:00,1.523,1.52315,1.523,1.523,63400000.0
2009-05-15 07:06:00,1.523,1.5235,1.523,1.5235,145600000.0
2009-05-15 07:07:00,1.5235,1.5235,1.5235,1.5235,64000000.0
2009-05-15 07:08:00,1.5235,1.5235,1.52345,1.5235,100800000.0
2009-05-15 07:09:00,1.52345,1.52345,1.52305,1.5233,39200000.0
2009-05-15 07:10:00,1.52316,1.52334,1.52316,1.52323,256800000.0
2009-05-15 07:11:00,1.5237,1.5238,1.5236,1.5237,31900000.0
2009-05-15 07:12:00,1.52365,1.5237,1.5235,1.5235,78400000.0
2009-05-15 07:13:00,1.52365,1.5237,1.52345,1.5236,62400000.0
2009-05-15 07:14:00,1.5235,1.5235,1.5233,1.5235,41600000.0
2009-05-15 07:15:00,1.52345,1.5235,1.5233,1.5233,29000000.0
2009-05-15 07:16:00,1.52345,1.5235,1.5233,1.5233,16000000.0
2009-05-15 07:17:00,1.5233,1.5234,1.5233,1.5234,24800000.0
2009-05-15 07:18:00,1.5233,1.52345,1.52295,1.52295,117400000.0
2009-05-15 07:19:00,1.5229,1.5234,1.5229,1.5232,76000000.0
2009-05-15 07:20:00,1.5232,1.5232,1.5232,1.5232,69400000.0
2009-05-15 07:21:00,1.5232,1.52335,1.5228,1.5231,92600000.0
2009-05-15 07:22:00,1.5231,1.5232,1.5231,1.5231,51600000.0
2009-05-15 07:23:00,1.5231,1.5231,1.5231,1.5231,16000000.0
2009-05-15 07:24:00,1.5231,1.5235,1.52305,1.5231,125600000.0
2009-05-15 07:25:00,1.5231,1.52325,1.5231,1.52325,65400000.0
2009-05-15 07:26:00,1.52325,1.52345,1.5231,1.5231,26000000.0
2009-05-15 07:27:00,1.52325,1.5234,1.5232,1.5234,10400000.0
2009-05-15 07:28:00,1.52345,1.52355,1.5233,1.52355,6600000.0
2009-05-15 07:29:00,1.5233,1.5235,1.5232,1.5232,26800000.0
2009-05-15 07:30:00,1.5232,1.5232,1.5231,1.5232,71400000.0
2009-05-15 07:31:00,1.5232,1.52335,1.5232,1.52335,32000000.0
2009-05-15 07:32:00,1.5232,1.5232,1.5227,1.52295,82400000.0
2009-05-15 07:33:00,1.52245,1.5225,1.5224,1.52245,54400000.0
2009-05-15 07:34:00,1.52245,1.52245,1.5223,1.5223,223200000.0
2009-05-15 07:35:00,1.52245,1.52245,1.5223,1.52235,68400000.0
2009-05-15 07:36:00,1.52245,1.5225,1.52235,1.5225,99600000.0
2009-05-15 07:37:00,1.5225,1.5226,1.5223,1.5223,165000003.0
2009-05-15 07:38:00,1.5223,1.5226,1.5223,1.5224,215600003.0
2009-05-15 07:39:00,1.5224,1.5225,1.52225,1.52225,120800000.0
2009-05-15 07:40:00,1.5222,1.5223,1.5222,1.52225,49600000.0
2009-05-15 07:41:00,1.5222,1.5223,1.5218,1.5222,181800000.0
2009-05-15 07:42:00,1.5223,1.5223,1.5216,1.5216,106800000.0
2009-05-15 07:43:00,1.5218,1.5218,1.5216,1.5216,14300000.0
2009-05-15 07:44:00,1.5218,1.5218,1.5216,1.5218,10300000.0
2009-05-15 07:45:00,1.5216,1.5218,1.5216,1.5216,63400000.0
2009-05-15 07:46:00,1.5216,1.5219,1.5216,1.5219,105800000.0
2009-05-15 07:47:00,1.5219,1.52225,1.52185,1.52195,215000000.0
2009-05-15 07:48:00,1.52195,1.5221,1.5219,1.522,119000000.0
2009-05-15 07:49:00,1.5221,1.5228,1.522,1.5227,240200000.0
2009-05-15 07:50:00,1.52265,1.5227,1.5222,1.5225,58400000.0
2009-05-15 07:51:00,1.5227,1.5227,1.52255,1.5227,185200000.0
2009-05-15 07:52:00,1.5227,1.5228,1.5227,1.5227,31200000.0
2009-05-15 07:53:00,1.5227,1.5228,1.5226,1.5226,140000000.0
2009-05-15 07:54:00,1.5226,1.5226,1.5221,1.5223,265000000.0
2009-05-15 07:55:00,1.52235,1.52265,1.52235,1.5226,91200000.0
2009-05-15 07:56:00,1.5226,1.5227,1.5226,1.52265,136800000.0
2009-05-15 07:57:00,1.5227,1.5228,1.5226,1.5226,69600000.0
2009-05-15 07:58:00,1.52265,1.52265,1.5226,1.5226,81600000.0
2009-05-15 07:59:00,1.5226,1.52295,1.52245,1.5226,140800000.0
2009-05-15 08:00:00,1.52255,1.52255,1.52145,1.52145,396800000.0
2009-05-15 08:01:00,1.52135,1.52195,1.52115,1.5217,267400000.0
2009-05-15 08:02:00,1.5217,1.522,1.52145,1.5219,205400000.0
2009-05-15 08:03:00,1.5219,1.5219,1.52165,1.52165,227200000.0
2009-05-15 08:04:00,1.5216,1.5216,1.52035,1.5205,376800000.0
2009-05-15 08:05:00,1.5205,1.5208,1.5205,1.5205,232200000.0
2009-05-15 08:06:00,1.52055,1.52215,1.52045,1.5221,341300000.0
2009-05-15 08:07:00,1.52215,1.5234,1.5221,1.5227,457000001.0
2009-05-15 08:08:00,1.5227,1.523,1.52255,1.523,268400000.0
2009-05-15 08:09:00,1.52305,1.5232,1.52145,1.5222,358800000.0
2009-05-15 08:10:00,1.5222,1.5222,1.5218,1.52195,105800000.0
2009-05-15 08:11:00,1.52195,1.52195,1.5216,1.5218,227200000.0
2009-05-15 08:12:00,1.5216,1.5216,1.52115,1.52125,132800000.0
2009-05-15 08:13:00,1.52125,1.52205,1.52125,1.522,250200000.0
2009-05-15 08:14:00,1.52195,1.52205,1.52125,1.5213,180800000.0
2009-05-15 08:15:00,1.52125,1.5214,1.52075,1.5214,348199998.0
2009-05-15 08:16:00,1.5214,1.5219,1.5211,1.52185,225500000.0
2009-05-15 08:17:00,1.52175,1.52175,1.5212,1.5213,79200000.0
2009-05-15 08:18:00,1.5212,1.5217,1.52075,1.52165,275399999.0
2009-05-15 08:19:00,1.5215,1.5217,1.521,1.5215,198000000.0
2009-05-15 08:20:00,1.5214,1.52155,1.52075,1.5208,189600000.0
2009-05-15 08:21:00,1.5208,1.5214,1.5208,1.5214,230800000.0
2009-05-15 08:22:00,1.5215,1.52195,1.5212,1.5219,382800000.0
2009-05-15 08:23:00,1.5219,1.5221,1.5219,1.52205,185999999.0
2009-05-15 08:24:00,1.52205,1.5221,1.5219,1.52195,226200000.0
2009-05-15 08:25:00,1.5219,1.5222,1.5219,1.5221,179200000.0
2009-05-15 08:26:00,1.522,1.52205,1.52135,1.52155,185000000.0
2009-05-15 08:27:00,1.52155,1.52215,1.52155,1.5221,235200000.0
2009-05-15 08:28:00,1.5221,1.5223,1.5221,1.5221,222800000.0
2009-05-15 08:29:00,1.5221,1.5222,1.522,1.5221,229600000.0
2009-05-15 08:30:00,1.5221,1.5223,1.52175,1.52175,157600000.0
2009-05-15 08:31:00,1.52175,1.5222,1.5217,1.5217,314600000.0
2009-05-15 08:32:00,1.5217,1.52185,1.521,1.521,508000000.0
2009-05-15 08:33:00,1.5209,1.5209,1.5201,1.52065,376200000.0
2009-05-15 08:34:00,1.52065,1.5212,1.52055,1.52065,360200000.0
2009-05-15 08:35:00,1.5207,1.5207,1.5204,1.5207,358400000.0
2009-05-15 08:36:00,1.5207,1.5208,1.51955,1.5196,440400000.0
2009-05-15 08:37:00,1.5196,1.5196,1.5191,1.51935,894599996.0
2009-05-15 08:38:00,1.5194,1.51965,1.51905,1.5195,468200000.0
2009-05-15 08:39:00,1.5195,1.5202,1.51935,1.5202,386999999.0
2009-05-15 08:40:00,1.52025,1.5207,1.52025,1.52055,459200000.0
2009-05-15 08:41:00,1.52055,1.521,1.5204,1.5209,342400000.0
2009-05-15 08:42:00,1.52085,1.5209,1.5208,1.52085,244999999.0
2009-05-15 08:43:00,1.52085,1.52085,1.52015,1.52025,212800000.0
2009-05-15 08:44:00,1.52025,1.52025,1.5198,1.52,229600000.0
2009-05-15 08:45:00,1.52,1.5201,1.5195,1.5197,364600001.0
2009-05-15 08:46:00,1.51975,1.5199,1.519,1.51905,449399999.0
2009-05-15 08:47:00,1.5191,1.5191,1.5182,1.5185,686800004.0
2009-05-15 08:48:00,1.5185,1.51905,1.5185,1.5188,531000000.0
2009-05-15 08:49:00,1.5188,1.52025,1.5188,1.52015,443399998.0
2009-05-15 08:50:00,1.52015,1.52025,1.5196,1.51985,574799999.0
2009-05-15 08:51:00,1.51975,1.5199,1.5195,1.51965,444400000.0
2009-05-15 08:52:00,1.51965,1.51985,1.5195,1.5198,352800000.0
2009-05-15 08:53:00,1.5198,1.5198,1.5191,1.5193,407000000.0
2009-05-15 08:54:00,1.5193,1.5198,1.51895,1.51895,747599996.0
2009-05-15 08:55:00,1.51875,1.5191,1.5187,1.5188,506600000.0
2009-05-15 08:56:00,1.51875,1.5189,1.51845,1.5186,739000001.0
2009-05-15 08:57:00,1.5186,1.51935,1.51855,1.51935,729600000.0
2009-05-15 08:58:00,1.5194,1.51945,1.51875,1.51895,659999999.0
2009-05-15 08:59:00,1.51895,1.5196,1.51895,1.5196,320000000.0
2009-05-15 09:00:00,1.51985,1.5202,1.51965,1.5197,556399999.0
2009-05-15 09:01:00,1.5197,1.5198,1.51945,1.5198,476200000.0
2009-05-15 09:02:00,1.5198,1.5199,1.5192,1.51925,390000000.0
2009-05-15 09:03:00,1.5193,1.5195,1.51845,1.5185,511499998.0
2009-05-15 09:04:00,1.5185,1.5191,1.5185,1.5188,537200000.0
2009-05-15 09:05:00,1.5188,1.51885,1.51835,1.51845,855799996.0
2009-05-15 09:06:00,1.5185,1.51865,1.51815,1.51835,660199998.0
2009-05-15 09:07:00,1.51835,1.5193,1.5183,1.5191,643399998.0
2009-05-15 09:08:00,1.5191,1.5194,1.519,1.5191,422600000.0
2009-05-15 09:09:00,1.5191,1.5195,1.51885,1.51885,612900000.0
2009-05-15 09:10:00,1.51885,1.51885,1.518,1.518,383799999.0
2009-05-15 09:11:00,1.518,1.5188,1.518,1.51825,342800000.0
2009-05-15 09:12:00,1.51825,1.51825,1.51785,1.51805,568399999.0
2009-05-15 09:13:00,1.51805,1.51845,1.518,1.5181,543600000.0
2009-05-15 09:14:00,1.518,1.5188,1.518,1.51875,641600000.0
2009-05-15 09:15:00,1.5188,1.5194,1.51835,1.51915,537599997.0
2009-05-15 09:16:00,1.51915,1.51965,1.5185,1.51965,615000000.0
2009-05-15 09:17:00,1.51965,1.52235,1.51965,1.52185,506800000.0
2009-05-15 09:18:00,1.5219,1.5219,1.52075,1.5209,664799999.0
2009-05-15 09:19:00,1.5209,1.5217,1.52075,1.5217,724599999.0
2009-05-15 09:20:00,1.52185,1.52185,1.52095,1.52105,586900002.0
2009-05-15 09:21:00,1.52095,1.521,1.5208,1.5208,449000000.0
2009-05-15 09:22:00,1.5208,1.5208,1.52,1.52015,653400000.0
2009-05-15 09:23:00,1.52015,1.5209,1.52015,1.52065,554800000.0
2009-05-15 09:24:00,1.52075,1.5215,1.5207,1.5209,353000000.0
2009-05-15 09:25:00,1.5209,1.5211,1.5205,1.5205,444400001.0
2009-05-15 09:26:00,1.52055,1.5212,1.52015,1.5212,706200000.0
2009-05-15 09:27:00,1.52145,1.5217,1.5211,1.5215,275799999.0
2009-05-15 09:28:00,1.5215,1.52215,1.52135,1.5221,206400000.0
2009-05-15 09:29:00,1.52205,1.5222,1.5216,1.5217,543600002.0
2009-05-15 09:30:00,1.5217,1.522,1.52115,1.52125,559500000.0
2009-05-15 09:31:00,1.5212,1.5218,1.52105,1.5218,280600000.0
2009-05-15 09:32:00,1.5218,1.522,1.5214,1.52145,467699999.0
2009-05-15 09:33:00,1.5214,1.5221,1.5214,1.52195,434399999.0
2009-05-15 09:34:00,1.52175,1.52175,1.52095,1.521,324400000.0
2009-05-15 09:35:00,1.521,1.521,1.5205,1.52055,518400000.0
2009-05-15 09:36:00,1.5206,1.5216,1.52055,1.5215,634799998.0
2009-05-15 09:37:00,1.5215,1.5216,1.52115,1.52135,349200000.0
2009-05-15 09:38:00,1.52135,1.52135,1.5208,1.52105,307200000.0
2009-05-15 09:39:00,1.52095,1.52115,1.52095,1.5211,120800000.0
2009-05-15 09:40:00,1.52115,1.52125,1.52115,1.52125,85000000.0
2009-05-15 09:41:00,1.5213,1.52165,1.5213,1.52155,231400000.0
2009-05-15 09:42:00,1.52155,1.52155,1.52125,1.52135,333400000.0
2009-05-15 09:43:00,1.52145,1.52155,1.52135,1.5214,360599999.0
2009-05-15 09:44:00,1.52135,1.52215,1.52115,1.5219,422800000.0
2009-05-15 09:45:00,1.5219,1.52215,1.52185,1.52195,483800000.0
2009-05-15 09:46:00,1.5219,1.52285,1.5219,1.52275,477200001.0
2009-05-15 09:47:00,1.52275,1.52285,1.52255,1.5228,276599998.0
2009-05-15 09:48:00,1.5228,1.52325,1.5228,1.52305,313400000.0
2009-05-15 09:49:00,1.52305,1.5239,1.52305,1.5237,582400000.0
2009-05-15 09:50:00,1.5236,1.52375,1.52285,1.52285,439200000.0
2009-05-15 09:51:00,1.52285,1.5231,1.52275,1.52275,252000000.0
2009-05-15 09:52:00,1.52275,1.52305,1.5227,1.52275,344800000.0
2009-05-15 09:53:00,1.52275,1.52275,1.5224,1.5227,484400001.0
2009-05-15 09:54:00,1.5227,1.523,1.52255,1.52265,214800000.0
2009-05-15 09:55:00,1.5227,1.52305,1.52265,1.52275,257200000.0
2009-05-15 09:56:00,1.52275,1.5241,1.52275,1.524,535399999.0
2009-05-15 09:57:00,1.52385,1.524,1.5236,1.5238,348800000.0
2009-05-15 09:58:00,1.5238,1.5238,1.5235,1.52355,438600000.0
2009-05-15 09:59:00,1.52355,1.5239,1.52305,1.52305,471600000.0
2009-05-15 10:00:00,1.52305,1.5236,1.523,1.5236,322800000.0
2009-05-15 10:01:00,1.5236,1.52375,1.52205,1.52235,481800000.0
2009-05-15 10:02:00,1.52235,1.52385,1.5223,1.52385,566400001.0
2009-05-15 10:03:00,1.52385,1.52405,1.5233,1.5233,586400000.0
2009-05-15 10:04:00,1.5233,1.5233,1.52285,1.52325,590599998.0
2009-05-15 10:05:00,1.5232,1.5234,1.52295,1.523,178400000.0
2009-05-15 10:06:00,1.52305,1.5236,1.52245,1.52335,353199998.0
2009-05-15 10:07:00,1.5233,1.5244,1.5233,1.52415,603799998.0
2009-05-15 10:08:00,1.52405,1.52405,1.52255,1.52255,369400000.0
2009-05-15 10:09:00,1.52275,1.5229,1.52185,1.52215,583299999.0
2009-05-15 10:10:00,1.52215,1.5225,1.52185,1.52185,478799999.0
2009-05-15 10:11:00,1.52185,1.522,1.5215,1.5217,241400000.0
2009-05-15 10:12:00,1.52175,1.5218,1.5213,1.5215,591600000.0
2009-05-15 10:13:00,1.5216,1.52275,1.5216,1.52265,526599997.0
2009-05-15 10:14:00,1.52265,1.52325,1.52215,1.52215,469199998.0
2009-05-15 10:15:00,1.52215,1.5223,1.5221,1.52225,124800000.0
2009-05-15 10:16:00,1.5223,1.52235,1.5222,1.5222,152200000.0
2009-05-15 10:17:00,1.52215,1.5222,1.5212,1.52175,396400000.0
2009-05-15 10:18:00,1.5218,1.522,1.52075,1.52075,384800000.0
2009-05-15 10:19:00,1.52075,1.5208,1.52055,1.5207,314600000.0
2009-05-15 10:20:00,1.5207,1.5209,1.52015,1.52035,396400000.0
2009-05-15 10:21:00,1.52035,1.52065,1.52035,1.52065,285200000.0
2009-05-15 10:22:00,1.52065,1.52095,1.5202,1.52025,702400000.0
2009-05-15 10:23:00,1.52035,1.5204,1.52005,1.52035,790399995.0
2009-05-15 10:24:00,1.52015,1.5208,1.52005,1.5208,339800000.0
2009-05-15 10:25:00,1.5208,1.5209,1.5204,1.52085,324199999.0
2009-05-15 10:26:00,1.52085,1.52135,1.52085,1.52125,201600000.0
2009-05-15 10:27:00,1.52125,1.5213,1.52075,1.52105,374600000.0
2009-05-15 10:28:00,1.52105,1.52115,1.52085,1.52085,131400000.0
2009-05-15 10:29:00,1.52085,1.5211,1.5207,1.5207,338000000.0
2009-05-15 10:30:00,1.5207,1.5207,1.52025,1.52035,433000000.0
2009-05-15 10:31:00,1.52035,1.52065,1.52035,1.5206,392199999.0
2009-05-15 10:32:00,1.52065,1.52065,1.52005,1.5203,356400000.0
2009-05-15 10:33:00,1.52035,1.52035,1.52005,1.52015,283000000.0
2009-05-15 10:34:00,1.52015,1.5208,1.52015,1.5208,337600000.0
2009-05-15 10:35:00,1.5208,1.5212,1.5202,1.5202,343600000.0
2009-05-15 10:36:00,1.52035,1.521,1.5203,1.52065,346599999.0
2009-05-15 10:37:00,1.5206,1.521,1.5206,1.52075,226400000.0
2009-05-15 10:38:00,1.52075,1.52135,1.52075,1.5211,331400000.0
2009-05-15 10:39:00,1.5211,1.52125,1.52095,1.52105,276000002.0
2009-05-15 10:40:00,1.52105,1.5212,1.5207,1.5207,336600000.0
2009-05-15 10:41:00,1.5207,1.5208,1.52015,1.52055,516300001.0
2009-05-15 10:42:00,1.52035,1.52075,1.5201,1.52055,492599997.0
2009-05-15 10:43:00,1.52055,1.52065,1.5199,1.52,356999999.0
2009-05-15 10:44:00,1.52,1.5202,1.51955,1.52015,556400004.0
2009-05-15 10:45:00,1.52015,1.52035,1.5192,1.5193,586000000.0
2009-05-15 10:46:00,1.5193,1.5198,1.5189,1.51915,500000001.0
2009-05-15 10:47:00,1.51915,1.5193,1.51825,1.5183,611800001.0
2009-05-15 10:48:00,1.5183,1.5194,1.51815,1.5193,655199997.0
2009-05-15 10:49:00,1.51935,1.5195,1.51845,1.51895,427200000.0
2009-05-15 10:50:00,1.51895,1.519,1.51845,1.51885,350200000.0
2009-05-15 10:51:00,1.51885,1.5195,1.5185,1.51855,425800000.0
2009-05-15 10:52:00,1.51865,1.519,1.51845,1.519,379200000.0
2009-05-15 10:53:00,1.51895,1.5195,1.51895,1.5195,374200000.0
2009-05-15 10:54:00,1.51945,1.5196,1.51895,1.5191,542000002.0
2009-05-15 10:55:00,1.51905,1.51935,1.51855,1.51855,518400001.0
2009-05-15 10:56:00,1.5188,1.5188,1.51805,1.5183,558800000.0
2009-05-15 10:57:00,1.5183,1.5183,1.51805,1.5182,405200000.0
2009-05-15 10:58:00,1.51835,1.51865,1.5182,1.51855,492599998.0
2009-05-15 10:59:00,1.51855,1.5189,1.51795,1.51795,594600000.0
2009-05-15 11:00:00,1.5173,1.51795,1.5173,1.51785,725399999.0
2009-05-15 11:01:00,1.51785,1.51895,1.51785,1.5183,589600000.0
2009-05-15 11:02:00,1.51835,1.51855,1.5178,1.51785,307200000.0
2009-05-15 11:03:00,1.51785,1.51795,1.51645,1.51665,739000001.0
2009-05-15 11:04:00,1.5169,1.5171,1.5166,1.51705,476999999.0
2009-05-15 11:05:00,1.51705,1.51785,1.51705,1.51755,533000000.0
2009-05-15 11:06:00,1.5178,1.5184,1.5177,1.518,556200000.0
2009-05-15 11:07:00,1.51805,1.5182,1.51755,1.51775,380000000.0
2009-05-15 11:08:00,1.5178,1.51785,1.51725,1.5175,413800000.0
2009-05-15 11:09:00,1.5176,1.5182,1.5176,1.5179,290400000.0
2009-05-15 11:10:00,1.51775,1.51775,1.51705,1.5171,458400001.0
2009-05-15 11:11:00,1.5171,1.51715,1.5165,1.517,399200000.0
2009-05-15 11:12:00,1.5169,1.51725,1.51685,1.5171,397399999.0
2009-05-15 11:13:00,1.5171,1.51735,1.5167,1.51675,610600000.0
2009-05-15 11:14:00,1.51675,1.5168,1.516,1.51665,850000001.0
2009-05-15 11:15:00,1.51665,1.517,1.51615,1.51685,479199999.0
2009-05-15 11:16:00,1.5168,1.5175,1.51655,1.5171,714999999.0
2009-05-15 11:17:00,1.51715,1.51805,1.5171,1.5178,483000000.0
2009-05-15 11:18:00,1.5179,1.5179,1.51625,1.5164,452300000.0
2009-05-15 11:19:00,1.5164,1.517,1.51575,1.51595,655900000.0
2009-05-15 11:20:00,1.51605,1.5164,1.51575,1.51625,420200000.0
2009-05-15 11:21:00,1.51635,1.51665,1.5162,1.5165,364800000.0
2009-05-15 11:22:00,1.51675,1.5173,1.51675,1.5173,580000001.0
2009-05-15 11:23:00,1.51735,1.51785,1.51735,1.51785,208000000.0
2009-05-15 11:24:00,1.51785,1.51785,1.5175,1.5177,158000000.0
2009-05-15 11:25:00,1.51765,1.51815,1.51755,1.51765,298000000.0
2009-05-15 11:26:00,1.51765,1.51775,1.5174,1.51775,158799999.0
2009-05-15 11:27:00,1.51775,1.5179,1.51755,1.51755,129000000.0
2009-05-15 11:28:00,1.5176,1.51765,1.51745,1.51755,178000000.0
2009-05-15 11:29:00,1.51755,1.51775,1.51735,1.5174,314400000.0
2009-05-15 11:30:00,1.51755,1.51755,1.51705,1.51715,240400000.0
2009-05-15 11:31:00,1.51725,1.51725,1.5163,1.51635,349400000.0
2009-05-15 11:32:00,1.51635,1.5168,1.51555,1.5167,413200000.0
2009-05-15 11:33:00,1.5167,1.51685,1.51585,1.51605,540600002.0
2009-05-15 11:34:00,1.51605,1.51675,1.51605,1.5167,179600000.0
2009-05-15 11:35:00,1.5166,1.51675,1.51595,1.51595,341600000.0
2009-05-15 11:36:00,1.51595,1.5161,1.51525,1.51525,377600000.0
2009-05-15 11:37:00,1.51525,1.5153,1.51465,1.51485,527600000.0
2009-05-15 11:38:00,1.51505,1.51505,1.5145,1.515,199400000.0
2009-05-15 11:39:00,1.5151,1.51555,1.51495,1.5154,235200000.0
2009-05-15 11:40:00,1.51545,1.51595,1.51545,1.51565,337600000.0
2009-05-15 11:41:00,1.51575,1.5163,1.51575,1.5163,154400000.0
2009-05-15 11:42:00,1.5163,1.5177,1.5163,1.5177,334600000.0
2009-05-15 11:43:00,1.51765,1.518,1.5175,1.51765,247600000.0
2009-05-15 11:44:00,1.5176,1.5178,1.51695,1.5172,242200000.0
2009-05-15 11:45:00,1.5173,1.51755,1.517,1.51735,424000000.0
2009-05-15 11:46:00,1.51745,1.51755,1.5172,1.51755,176000000.0
2009-05-15 11:47:00,1.5175,1.5185,1.5175,1.51845,154200000.0
2009-05-15 11:48:00,1.51845,1.51845,1.5175,1.5179,532200000.0
2009-05-15 11:49:00,1.51795,1.51815,1.5178,1.51815,268200000.0
2009-05-15 11:50:00,1.5182,1.51855,1.517,1.51705,180750000.0
2009-05-15 11:51:00,1.5169,1.51725,1.51685,1.51725,464200000.0
2009-05-15 11:52:00,1.51725,1.5175,1.5171,1.51725,390600000.0
2009-05-15 11:53:00,1.51725,1.5175,1.51715,1.51745,448000000.0
2009-05-15 11:54:00,1.51745,1.5175,1.51705,1.5175,309600000.0
2009-05-15 11:55:00,1.51755,1.5178,1.5171,1.5172,412600001.0
2009-05-15 11:56:00,1.5172,1.5173,1.517,1.517,280000000.0
2009-05-15 11:57:00,1.51695,1.51715,1.5165,1.51675,513700000.0
2009-05-15 11:58:00,1.51665,1.5169,1.5162,1.51635,313000000.0
2009-05-15 11:59:00,1.5162,1.51655,1.516,1.51625,490600001.0
2009-05-15 12:00:00,1.51625,1.5169,1.5161,1.5161,349800000.0
2009-05-15 12:01:00,1.5161,1.5163,1.5161,1.51625,64400000.0
2009-05-15 12:02:00,1.5162,1.5164,1.5162,1.5163,178200000.0
2009-05-15 12:03:00,1.51625,1.51635,1.5162,1.5162,76000000.0
2009-05-15 12:04:00,1.51615,1.5165,1.51615,1.5165,74600000.0
2009-05-15 12:05:00,1.51635,1.51645,1.51625,1.51645,124399999.0
2009-05-15 12:06:00,1.51655,1.517,1.51655,1.51685,341000000.0
2009-05-15 12:07:00,1.51685,1.51715,1.51675,1.517,261400000.0
2009-05-15 12:08:00,1.517,1.5172,1.517,1.51715,130800000.0
2009-05-15 12:09:00,1.51715,1.51735,1.51715,1.5172,103600000.0
2009-05-15 12:10:00,1.51715,1.5172,1.51665,1.51685,316200000.0
2009-05-15 12:11:00,1.51685,1.51725,1.51685,1.5171,493800000.0
2009-05-15 12:12:00,1.51715,1.5172,1.51655,1.5166,372000000.0
2009-05-15 12:13:00,1.5167,1.51675,1.5165,1.5165,187200000.0
2009-05-15 12:14:00,1.5166,1.5166,1.51575,1.51575,183000000.0
2009-05-15 12:15:00,1.51575,1.5158,1.5155,1.5155,221400000.0
2009-05-15 12:16:00,1.5155,1.5155,1.5148,1.5149,471700000.0
2009-05-15 12:17:00,1.5149,1.51545,1.5148,1.51525,235800000.0
2009-05-15 12:18:00,1.5152,1.5159,1.5152,1.5157,236400000.0
2009-05-15 12:19:00,1.51565,1.51585,1.5156,1.51585,215200000.0
2009-05-15 12:20:00,1.51585,1.51585,1.51425,1.51425,295300000.0
2009-05-15 12:21:00,1.51435,1.51435,1.5138,1.51385,340999999.0
2009-05-15 12:22:00,1.5141,1.5141,1.51365,1.5137,283000000.0
2009-05-15 12:23:00,1.5137,1.5138,1.5134,1.51345,322000000.0
2009-05-15 12:24:00,1.51345,1.51425,1.51345,1.5141,426800000.0
2009-05-15 12:25:00,1.514,1.51415,1.51355,1.5136,117550000.0
2009-05-15 12:26:00,1.5136,1.5137,1.5133,1.51335,162799999.0
2009-05-15 12:27:00,1.5133,1.51395,1.5133,1.51375,384000000.0
2009-05-15 12:28:00,1.51375,1.51435,1.51345,1.51425,452600000.0
2009-05-15 12:29:00,1.51425,1.51455,1.51415,1.51445,376800001.0
2009-05-15 12:30:00,1.51445,1.51445,1.51415,1.51445,384999998.0
2009-05-15 12:31:00,1.5145,1.51495,1.5144,1.51455,424200000.0
2009-05-15 12:32:00,1.51475,1.5148,1.51445,1.51465,604200002.0
2009-05-15 12:33:00,1.515,1.5155,1.5148,1.51525,364800000.0
2009-05-15 12:34:00,1.5153,1.51545,1.51515,1.5152,304400000.0
2009-05-15 12:35:00,1.515,1.51505,1.51485,1.5149,436200000.0
2009-05-15 12:36:00,1.51495,1.51595,1.51495,1.51585,337800000.0
2009-05-15 12:37:00,1.5157,1.51605,1.51555,1.5159,263200000.0
2009-05-15 12:38:00,1.5159,1.51625,1.5156,1.5161,360600000.0
2009-05-15 12:39:00,1.5161,1.5161,1.5158,1.5158,231600000.0
2009-05-15 12:40:00,1.5158,1.5158,1.515,1.51535,705800000.0
2009-05-15 12:41:00,1.5153,1.5156,1.51525,1.51545,369600000.0
2009-05-15 12:42:00,1.5154,1.5157,1.5154,1.5157,228000000.0
2009-05-15 12:43:00,1.5158,1.5165,1.5158,1.51645,286700000.0
2009-05-15 12:44:00,1.51665,1.51725,1.51625,1.5169,629100000.0
2009-05-15 12:45:00,1.5169,1.51715,1.5168,1.517,347400000.0
2009-05-15 12:46:00,1.51695,1.51715,1.5166,1.5168,490000000.0
2009-05-15 12:47:00,1.5168,1.51695,1.51645,1.5167,466400000.0
2009-05-15 12:48:00,1.5167,1.5167,1.51635,1.51655,348200000.0
2009-05-15 12:49:00,1.5165,1.5168,1.5164,1.5167,218800000.0
2009-05-15 12:50:00,1.5168,1.51705,1.5168,1.5168,225800000.0
2009-05-15 12:51:00,1.5167,1.51685,1.51655,1.5168,434900000.0
2009-05-15 12:52:00,1.5167,1.51695,1.51655,1.5169,250200000.0
2009-05-15 12:53:00,1.5169,1.5172,1.51675,1.5171,249800000.0
2009-05-15 12:54:00,1.51705,1.51725,1.5169,1.5172,146800000.0
2009-05-15 12:55:00,1.5172,1.5176,1.5169,1.5169,279800000.0
2009-05-15 12:56:00,1.517,1.51705,1.5168,1.5168,133400000.0
2009-05-15 12:57:00,1.5168,1.517,1.5164,1.517,258100000.0
2009-05-15 12:58:00,1.517,1.5175,1.517,1.517,404600000.0
2009-05-15 12:59:00,1.5169,1.5175,1.5163,1.51745,405800000.0
2009-05-15 13:00:00,1.51695,1.517,1.5158,1.51595,428500001.0
2009-05-15 13:01:00,1.5159,1.5162,1.5159,1.51605,432400001.0
2009-05-15 13:02:00,1.51605,1.5166,1.51605,1.5163,516000001.0
2009-05-15 13:03:00,1.5163,1.5166,1.51615,1.51625,147800000.0
2009-05-15 13:04:00,1.51615,1.51645,1.5159,1.51645,167800000.0
2009-05-15 13:05:00,1.51645,1.5169,1.5162,1.51675,156600000.0
2009-05-15 13:06:00,1.51675,1.517,1.5166,1.5168,242600000.0
2009-05-15 13:07:00,1.51675,1.5168,1.51655,1.51675,208200000.0
2009-05-15 13:08:00,1.5167,1.5171,1.51665,1.51665,311000000.0
2009-05-15 13:09:00,1.51665,1.5169,1.51665,1.5168,138700000.0
2009-05-15 13:10:00,1.5168,1.5168,1.51635,1.5165,295800000.0
2009-05-15 13:11:00,1.5167,1.51695,1.5163,1.51685,608600000.0
2009-05-15 13:12:00,1.5168,1.5178,1.51675,1.5175,439200000.0
2009-05-15 13:13:00,1.5175,1.51795,1.5175,1.5179,168400000.0
2009-05-15 13:14:00,1.51805,1.51855,1.5179,1.5179,468200000.0
2009-05-15 13:15:00,1.51785,1.5182,1.5167,1.5167,543800000.0
2009-05-15 13:16:00,1.5167,1.5169,1.51645,1.51685,291400000.0
2009-05-15 13:17:00,1.517,1.5171,1.5168,1.51685,344200000.0
2009-05-15 13:18:00,1.51695,1.5171,1.5169,1.517,330200000.0
2009-05-15 13:19:00,1.517,1.51735,1.517,1.51735,263400001.0
2009-05-15 13:20:00,1.51735,1.5177,1.5173,1.5175,603199999.0
2009-05-15 13:21:00,1.5175,1.518,1.5175,1.51755,449200000.0
2009-05-15 13:22:00,1.51755,1.51755,1.51665,1.51705,583800000.0
2009-05-15 13:23:00,1.5173,1.5175,1.5173,1.5175,76000000.0
2009-05-15 13:24:00,1.5175,1.5181,1.5174,1.518,513200000.0
2009-05-15 13:25:00,1.5179,1.5186,1.5177,1.51855,316599999.0
2009-05-15 13:26:00,1.5184,1.519,1.5184,1.5187,426200000.0
2009-05-15 13:27:00,1.5188,1.5192,1.5188,1.5191,411200000.0
2009-05-15 13:28:00,1.5191,1.5191,1.51865,1.51885,197500000.0
2009-05-15 13:29:00,1.5189,1.51895,1.5186,1.5186,183800000.0
2009-05-15 13:30:00,1.5186,1.5189,1.5184,1.5187,219400000.0
2009-05-15 13:31:00,1.5188,1.5188,1.5181,1.51835,295800000.0
2009-05-15 13:32:00,1.5184,1.5192,1.51835,1.51905,320600000.0
2009-05-15 13:33:00,1.51895,1.51955,1.51875,1.5191,343800000.0
2009-05-15 13:34:00,1.5191,1.5191,1.51865,1.51865,189800000.0
2009-05-15 13:35:00,1.5186,1.5186,1.51815,1.51855,427000000.0
2009-05-15 13:36:00,1.51855,1.51885,1.5185,1.51875,197600000.0
2009-05-15 13:37:00,1.5187,1.5187,1.51835,1.51835,391200001.0
2009-05-15 13:38:00,1.51835,1.51925,1.51835,1.51875,369600000.0
2009-05-15 13:39:00,1.51865,1.5194,1.51865,1.5191,300000000.0
2009-05-15 13:40:00,1.51915,1.51985,1.51915,1.5194,268200000.0
2009-05-15 13:41:00,1.5194,1.51955,1.5191,1.5194,351800000.0
2009-05-15 13:42:00,1.5194,1.51965,1.51905,1.5192,371400000.0
2009-05-15 13:43:00,1.5192,1.5193,1.5188,1.5189,239600000.0
2009-05-15 13:44:00,1.51885,1.5193,1.51885,1.5191,149800000.0
2009-05-15 13:45:00,1.5191,1.51915,1.5186,1.5186,160400000.0
2009-05-15 13:46:00,1.51875,1.51875,1.51815,1.5184,278000000.0
2009-05-15 13:47:00,1.51845,1.5187,1.5181,1.51835,284600000.0
2009-05-15 13:48:00,1.5183,1.51835,1.51815,1.5183,204000000.0
2009-05-15 13:49:00,1.5183,1.51925,1.5183,1.51915,374799999.0
2009-05-15 13:50:00,1.51935,1.51975,1.51915,1.51915,411400000.0
2009-05-15 13:51:00,1.5191,1.5191,1.5181,1.51825,455300000.0
2009-05-15 13:52:00,1.51825,1.51835,1.51805,1.51805,295400000.0
2009-05-15 13:53:00,1.51805,1.5183,1.51775,1.51825,330400000.0
2009-05-15 13:54:00,1.5182,1.51835,1.51805,1.51805,143400000.0
2009-05-15 13:55:00,1.51805,1.5183,1.51755,1.51755,402800000.0
2009-05-15 13:56:00,1.51715,1.5178,1.51695,1.5177,477500000.0
2009-05-15 13:57:00,1.51765,1.5181,1.51725,1.5181,276500000.0
2009-05-15 13:58:00,1.51805,1.51975,1.5179,1.51945,481800000.0
2009-05-15 13:59:00,1.51935,1.5198,1.51825,1.5185,459799999.0
2009-05-15 14:00:00,1.5187,1.5187,1.5172,1.51765,587800001.0
2009-05-15 14:01:00,1.5176,1.5184,1.51745,1.5177,472199999.0
2009-05-15 14:02:00,1.5177,1.51865,1.5176,1.51855,450000000.0
2009-05-15 14:03:00,1.5185,1.51855,1.518,1.5181,289000001.0
2009-05-15 14:04:00,1.5181,1.5181,1.5176,1.5179,713200001.0
2009-05-15 14:05:00,1.5179,1.51895,1.5179,1.51855,628600000.0
2009-05-15 14:06:00,1.5186,1.51955,1.5184,1.5194,549000000.0
2009-05-15 14:07:00,1.51955,1.51995,1.51905,1.51905,504600000.0
2009-05-15 14:08:00,1.51905,1.51925,1.5187,1.51875,409000000.0
2009-05-15 14:09:00,1.51875,1.5193,1.5187,1.51885,494800000.0
2009-05-15 14:10:00,1.51885,1.5191,1.5188,1.519,348999999.0
2009-05-15 14:11:00,1.519,1.5198,1.519,1.51955,553000001.0
2009-05-15 14:12:00,1.51955,1.5197,1.5189,1.5189,634200001.0
2009-05-15 14:13:00,1.5189,1.5196,1.5189,1.51955,345000000.0
2009-05-15 14:14:00,1.51955,1.5196,1.5182,1.5184,543800000.0
2009-05-15 14:15:00,1.51805,1.5183,1.5176,1.51825,510200001.0
2009-05-15 14:16:00,1.51825,1.51875,1.5179,1.5186,494400000.0
2009-05-15 14:17:00,1.51865,1.51905,1.51855,1.5189,520400001.0
2009-05-15 14:18:00,1.5189,1.5191,1.51875,1.5189,560299995.0
2009-05-15 14:19:00,1.5189,1.5196,1.51875,1.5195,311399999.0
2009-05-15 14:20:00,1.5195,1.5203,1.51945,1.52025,386400000.0
2009-05-15 14:21:00,1.5203,1.5203,1.51985,1.5201,467800000.0
2009-05-15 14:22:00,1.5201,1.5201,1.51925,1.51925,493000000.0
2009-05-15 14:23:00,1.5193,1.5193,1.5182,1.5184,483600001.0
2009-05-15 14:24:00,1.51835,1.51885,1.51835,1.51865,471600001.0
2009-05-15 14:25:00,1.51865,1.52,1.51865,1.51985,444200000.0
2009-05-15 14:26:00,1.5198,1.5201,1.5196,1.5197,370400000.0
2009-05-15 14:27:00,1.5197,1.5197,1.5187,1.519,436800002.0
2009-05-15 14:28:00,1.519,1.5191,1.5184,1.51855,384600001.0
2009-05-15 14:29:00,1.5186,1.51865,1.5184,1.51855,240600000.0
2009-05-15 14:30:00,1.5185,1.51965,1.5185,1.5194,484500000.0
2009-05-15 14:31:00,1.5194,1.5203,1.51935,1.51995,405600000.0
2009-05-15 14:32:00,1.5199,1.51995,1.51885,1.5189,490400000.0
2009-05-15 14:33:00,1.5188,1.519,1.5184,1.5185,389600000.0
2009-05-15 14:34:00,1.5186,1.5194,1.51855,1.51905,579200000.0
2009-05-15 14:35:00,1.51895,1.5197,1.51895,1.51895,447000000.0
2009-05-15 14:36:00,1.5189,1.51995,1.51885,1.5199,415000000.0
2009-05-15 14:37:00,1.5199,1.52,1.5195,1.51985,146000000.0
2009-05-15 14:38:00,1.52005,1.5207,1.5198,1.52005,349400000.0
2009-05-15 14:39:00,1.52005,1.52025,1.51955,1.52015,276600000.0
2009-05-15 14:40:00,1.52015,1.5202,1.51925,1.5195,355400000.0
2009-05-15 14:41:00,1.5195,1.5199,1.5195,1.5199,275600000.0
2009-05-15 14:42:00,1.5198,1.51995,1.51935,1.51935,384399999.0
2009-05-15 14:43:00,1.51935,1.51955,1.5189,1.5193,467800000.0
2009-05-15 14:44:00,1.51925,1.51945,1.5191,1.5192,307200001.0
2009-05-15 14:45:00,1.5192,1.5201,1.5191,1.51985,202400000.0
2009-05-15 14:46:00,1.51985,1.52155,1.51985,1.5215,591000000.0
2009-05-15 14:47:00,1.5215,1.5215,1.5208,1.5211,496600000.0
2009-05-15 14:48:00,1.52115,1.5233,1.52075,1.52325,576700000.0
2009-05-15 14:49:00,1.5231,1.5233,1.5226,1.523,521999999.0
2009-05-15 14:50:00,1.5229,1.5229,1.5226,1.5229,673200000.0
2009-05-15 14:51:00,1.5229,1.52355,1.52275,1.5228,470800000.0
2009-05-15 14:52:00,1.5227,1.523,1.5225,1.5225,319000000.0
2009-05-15 14:53:00,1.5225,1.5237,1.5225,1.5235,496400000.0
2009-05-15 14:54:00,1.52355,1.52475,1.5231,1.52455,479600000.0
2009-05-15 14:55:00,1.5247,1.52475,1.5239,1.52445,530400000.0
2009-05-15 14:56:00,1.52445,1.52465,1.52395,1.5246,358200000.0
2009-05-15 14:57:00,1.5246,1.52475,1.5243,1.5245,223200000.0
2009-05-15 14:58:00,1.5245,1.5245,1.52345,1.5236,314200000.0
2009-05-15 14:59:00,1.5236,1.52365,1.5231,1.5234,464000000.0
2009-05-15 15:00:00,1.5234,1.5238,1.5232,1.5234,374000000.0
2009-05-15 15:01:00,1.5234,1.5234,1.5226,1.52265,399000000.0
2009-05-15 15:02:00,1.5227,1.523,1.5227,1.52285,199600000.0
2009-05-15 15:03:00,1.52285,1.52365,1.52285,1.52355,414799999.0
2009-05-15 15:04:00,1.52355,1.5243,1.52355,1.5242,325399999.0
2009-05-15 15:05:00,1.52435,1.52435,1.5233,1.52335,394800000.0
2009-05-15 15:06:00,1.52335,1.5236,1.52335,1.52345,95400000.0
2009-05-15 15:07:00,1.5235,1.52365,1.5234,1.52345,86600000.0
2009-05-15 15:08:00,1.52345,1.524,1.52345,1.5236,251400000.0
2009-05-15 15:09:00,1.52375,1.5241,1.52345,1.5237,424200000.0
2009-05-15 15:10:00,1.5237,1.52395,1.5235,1.52375,291800001.0
2009-05-15 15:11:00,1.5237,1.5239,1.5236,1.5239,253200000.0
2009-05-15 15:12:00,1.5239,1.5241,1.52355,1.5241,274000000.0
2009-05-15 15:13:00,1.524,1.5243,1.52325,1.52335,439400000.0
2009-05-15 15:14:00,1.52335,1.52385,1.52325,1.52375,256200000.0
2009-05-15 15:15:00,1.52375,1.52415,1.52325,1.52415,293600000.0
2009-05-15 15:16:00,1.52415,1.5246,1.52415,1.5243,436600003.0
2009-05-15 15:17:00,1.52425,1.5248,1.5242,1.5247,368000000.0
2009-05-15 15:18:00,1.5247,1.5271,1.52445,1.5268,461600001.0
2009-05-15 15:19:00,1.52685,1.5273,1.5267,1.5267,583400001.0
2009-05-15 15:20:00,1.5268,1.5278,1.5266,1.5277,449000000.0
2009-05-15 15:21:00,1.5277,1.528,1.527,1.527,413800000.0
2009-05-15 15:22:00,1.527,1.5271,1.5263,1.5264,352900000.0
2009-05-15 15:23:00,1.5264,1.5264,1.52595,1.526,437400000.0
2009-05-15 15:24:00,1.5259,1.52595,1.5251,1.52565,448800001.0
2009-05-15 15:25:00,1.52565,1.5259,1.5255,1.5256,438600000.0
2009-05-15 15:26:00,1.5255,1.5257,1.5254,1.5255,346000000.0
2009-05-15 15:27:00,1.5255,1.5255,1.5251,1.5253,159600000.0
2009-05-15 15:28:00,1.5253,1.52555,1.5251,1.52545,465000000.0
2009-05-15 15:29:00,1.52545,1.5255,1.5251,1.52535,601800000.0
2009-05-15 15:30:00,1.52545,1.5256,1.52505,1.5251,344600000.0
2009-05-15 15:31:00,1.52505,1.5254,1.5248,1.525,345000000.0
2009-05-15 15:32:00,1.525,1.5253,1.5249,1.5251,386200001.0
2009-05-15 15:33:00,1.5252,1.5255,1.5251,1.5255,335200000.0
2009-05-15 15:34:00,1.5256,1.5271,1.5256,1.5271,404900000.0
2009-05-15 15:35:00,1.5271,1.52875,1.5269,1.52825,498600000.0
2009-05-15 15:36:00,1.5281,1.52825,1.527,1.52745,455600000.0
2009-05-15 15:37:00,1.52745,1.5275,1.5267,1.52715,468800000.0
2009-05-15 15:38:00,1.5271,1.52715,1.52565,1.5257,555400000.0
2009-05-15 15:39:00,1.5258,1.5258,1.5255,1.5255,364400000.0
2009-05-15 15:40:00,1.52545,1.52565,1.52465,1.52515,619600000.0
2009-05-15 15:41:00,1.52515,1.5252,1.5235,1.5236,597099999.0
2009-05-15 15:42:00,1.5235,1.52435,1.52325,1.5241,659000001.0
2009-05-15 15:43:00,1.524,1.5249,1.52395,1.5246,618700001.0
2009-05-15 15:44:00,1.5246,1.5247,1.52385,1.5247,527199999.0
2009-05-15 15:45:00,1.52465,1.5254,1.52465,1.5253,565000000.0
2009-05-15 15:46:00,1.52515,1.5254,1.5247,1.5254,492800000.0
2009-05-15 15:47:00,1.52525,1.52555,1.52465,1.52495,656800002.0
2009-05-15 15:48:00,1.5249,1.5254,1.5247,1.5254,372200001.0
2009-05-15 15:49:00,1.52535,1.5262,1.5251,1.52585,610200001.0
2009-05-15 15:50:00,1.5259,1.52625,1.5255,1.5259,739400004.0
2009-05-15 15:51:00,1.5259,1.5263,1.52565,1.5259,364199999.0
2009-05-15 15:52:00,1.52595,1.5261,1.5254,1.5258,443800000.0
2009-05-15 15:53:00,1.5258,1.5263,1.52555,1.52615,347600000.0
2009-05-15 15:54:00,1.52615,1.5269,1.52615,1.52655,637200000.0
2009-05-15 15:55:00,1.5268,1.5268,1.5262,1.5264,658599998.0
2009-05-15 15:56:00,1.5264,1.52725,1.5262,1.52625,516200000.0
2009-05-15 15:57:00,1.5262,1.5269,1.52555,1.5263,517600001.0
2009-05-15 15:58:00,1.52625,1.5272,1.52625,1.5268,670000001.0
2009-05-15 15:59:00,1.52675,1.5273,1.5267,1.5267,401000000.0
2009-05-15 16:00:00,1.5266,1.5266,1.5251,1.5257,593600000.0
2009-05-15 16:01:00,1.5257,1.5261,1.525,1.52505,380500000.0
2009-05-15 16:02:00,1.525,1.52515,1.5242,1.5242,539100000.0
2009-05-15 16:03:00,1.5242,1.5246,1.524,1.5245,346400000.0
2009-05-15 16:04:00,1.52445,1.5251,1.52445,1.5246,338600000.0
2009-05-15 16:05:00,1.5246,1.52505,1.5246,1.525,435800000.0
2009-05-15 16:06:00,1.525,1.52505,1.52465,1.5248,443000000.0
2009-05-15 16:07:00,1.5248,1.52515,1.52405,1.52505,396900000.0
2009-05-15 16:08:00,1.5251,1.5255,1.52495,1.52495,405200000.0
2009-05-15 16:09:00,1.52495,1.5251,1.5246,1.52505,438400000.0
2009-05-15 16:10:00,1.52505,1.52545,1.52425,1.52425,401700000.0
2009-05-15 16:11:00,1.52425,1.525,1.52425,1.5249,503800000.0
2009-05-15 16:12:00,1.52485,1.5249,1.52415,1.5242,284000000.0
2009-05-15 16:13:00,1.52425,1.52425,1.5236,1.5236,230800000.0
2009-05-15 16:14:00,1.5236,1.5236,1.52195,1.523,362800000.0
2009-05-15 16:15:00,1.523,1.5233,1.52245,1.5232,365000000.0
2009-05-15 16:16:00,1.5231,1.52375,1.5231,1.5236,320600000.0
2009-05-15 16:17:00,1.5236,1.52365,1.5231,1.52365,468399998.0
2009-05-15 16:18:00,1.5236,1.5242,1.5233,1.52355,357100000.0
2009-05-15 16:19:00,1.52335,1.52425,1.52335,1.52395,457400000.0
2009-05-15 16:20:00,1.52385,1.5239,1.5231,1.52335,509999999.0
2009-05-15 16:21:00,1.52335,1.5238,1.5228,1.5229,800400000.0
2009-05-15 16:22:00,1.5229,1.52305,1.52235,1.52285,470099999.0
2009-05-15 16:23:00,1.52285,1.52315,1.5224,1.52275,265000000.0
2009-05-15 16:24:00,1.52275,1.5233,1.5227,1.52325,564400000.0
2009-05-15 16:25:00,1.5234,1.5248,1.5234,1.52415,437400000.0
2009-05-15 16:26:00,1.52425,1.52445,1.52375,1.52385,434200000.0
2009-05-15 16:27:00,1.52385,1.5243,1.5236,1.5238,572600000.0
2009-05-15 16:28:00,1.5238,1.5246,1.52375,1.5246,483200000.0
2009-05-15 16:29:00,1.5246,1.5247,1.52415,1.5245,461800000.0
2009-05-15 16:30:00,1.5245,1.5253,1.5243,1.5243,791100001.0
2009-05-15 16:31:00,1.5243,1.52455,1.52415,1.52435,445200000.0
2009-05-15 16:32:00,1.52435,1.5244,1.524,1.5241,749200003.0
2009-05-15 16:33:00,1.5241,1.5249,1.5241,1.5248,542200000.0
2009-05-15 16:34:00,1.5248,1.52505,1.5245,1.525,482000000.0
2009-05-15 16:35:00,1.525,1.5252,1.52475,1.525,543200000.0
2009-05-15 16:36:00,1.5248,1.525,1.52465,1.5249,487800000.0
2009-05-15 16:37:00,1.5249,1.52545,1.5248,1.52495,742800001.0
2009-05-15 16:38:00,1.52495,1.52515,1.5249,1.5249,521799999.0
2009-05-15 16:39:00,1.52495,1.526,1.52485,1.526,669800000.0
2009-05-15 16:40:00,1.526,1.5265,1.526,1.5264,501100000.0
2009-05-15 16:41:00,1.5265,1.5272,1.52645,1.5269,519199999.0
2009-05-15 16:42:00,1.52675,1.5272,1.52665,1.5269,424000000.0
2009-05-15 16:43:00,1.5269,1.5278,1.5269,1.5275,571900001.0
2009-05-15 16:44:00,1.5277,1.5282,1.5277,1.52795,570000000.0
2009-05-15 16:45:00,1.52795,1.52835,1.52775,1.52805,538200000.0
2009-05-15 16:46:00,1.52805,1.5281,1.5268,1.5269,456600000.0
2009-05-15 16:47:00,1.52685,1.5276,1.52635,1.52745,243500001.0
2009-05-15 16:48:00,1.5274,1.5275,1.5269,1.5269,166900000.0
2009-05-15 16:49:00,1.5269,1.52705,1.5265,1.5268,300900000.0
2009-05-15 16:50:00,1.5268,1.5276,1.52675,1.52755,323200000.0
2009-05-15 16:51:00,1.52755,1.5276,1.5268,1.52725,269599999.0
2009-05-15 16:52:00,1.52745,1.5276,1.52595,1.5261,352000000.0
2009-05-15 16:53:00,1.5261,1.52655,1.5258,1.52655,217800000.0
2009-05-15 16:54:00,1.5265,1.52655,1.5262,1.52645,209200000.0
2009-05-15 16:55:00,1.5266,1.5266,1.52565,1.526,215100000.0
2009-05-15 16:56:00,1.526,1.526,1.52565,1.52575,251000000.0
2009-05-15 16:57:00,1.52575,1.52645,1.52575,1.5264,264700000.0
2009-05-15 16:58:00,1.5264,1.52665,1.52605,1.52665,175900000.0
2009-05-15 16:59:00,1.52655,1.52665,1.52555,1.5258,474199999.0
2009-05-15 17:00:00,1.5258,1.5258,1.5249,1.525,457200000.0
2009-05-15 17:01:00,1.525,1.52555,1.525,1.5252,192400000.0
2009-05-15 17:02:00,1.5252,1.52535,1.5251,1.5253,115600000.0
2009-05-15 17:03:00,1.52515,1.5254,1.52515,1.52535,139200000.0
2009-05-15 17:04:00,1.52535,1.5263,1.52535,1.5261,260000000.0
2009-05-15 17:05:00,1.5261,1.5261,1.52515,1.52515,275600000.0
2009-05-15 17:06:00,1.52515,1.52515,1.5245,1.5246,307600003.0
2009-05-15 17:07:00,1.5246,1.525,1.52395,1.52475,211600000.0
2009-05-15 17:08:00,1.52475,1.5253,1.5245,1.5248,65600000.0
2009-05-15 17:09:00,1.5247,1.52505,1.52415,1.52505,231700000.0
2009-05-15 17:10:00,1.52505,1.52525,1.52475,1.52525,164200000.0
2009-05-15 17:11:00,1.52525,1.5259,1.52525,1.5257,285400000.0
2009-05-15 17:12:00,1.52565,1.5262,1.52545,1.5258,197200000.0
2009-05-15 17:13:00,1.52575,1.52595,1.5249,1.52515,322899998.0
2009-05-15 17:14:00,1.52515,1.5258,1.5251,1.5256,197000000.0
2009-05-15 17:15:00,1.52565,1.52575,1.52535,1.5255,217400000.0
2009-05-15 17:16:00,1.5255,1.5255,1.525,1.52525,163600000.0
2009-05-15 17:17:00,1.5253,1.5253,1.5251,1.52525,94800000.0
2009-05-15 17:18:00,1.5252,1.52575,1.52515,1.52555,213800000.0
2009-05-15 17:19:00,1.52555,1.526,1.52555,1.5256,101000000.0
2009-05-15 17:20:00,1.52565,1.5258,1.5256,1.5257,73000000.0
2009-05-15 17:21:00,1.5257,1.52585,1.52505,1.5251,176700000.0
2009-05-15 17:22:00,1.52505,1.5252,1.525,1.52505,122200000.0
2009-05-15 17:23:00,1.52505,1.52535,1.5245,1.52535,221400000.0
2009-05-15 17:24:00,1.52535,1.5254,1.5249,1.5254,212000000.0
2009-05-15 17:25:00,1.5254,1.5257,1.52505,1.5256,199200000.0
2009-05-15 17:26:00,1.52565,1.526,1.52465,1.52475,280200000.0
2009-05-15 17:27:00,1.5247,1.52555,1.52465,1.5255,215200000.0
2009-05-15 17:28:00,1.5255,1.5255,1.52475,1.52475,147000000.0
2009-05-15 17:29:00,1.52475,1.5254,1.52425,1.52505,232200000.0
2009-05-15 17:30:00,1.5251,1.5252,1.52485,1.525,61800000.0
2009-05-15 17:31:00,1.5249,1.52505,1.52435,1.52475,125400000.0
2009-05-15 17:32:00,1.52485,1.52505,1.52455,1.52475,84800000.0
2009-05-15 17:33:00,1.52475,1.5254,1.52475,1.52535,108000000.0
2009-05-15 17:34:00,1.52535,1.52555,1.5249,1.5253,141400000.0
2009-05-15 17:35:00,1.5253,1.52625,1.52515,1.52625,144000000.0
2009-05-15 17:36:00,1.52625,1.52635,1.5254,1.52625,216000000.0
2009-05-15 17:37:00,1.5262,1.52625,1.5257,1.5258,157000000.0
2009-05-15 17:38:00,1.5258,1.52605,1.5253,1.52555,243300000.0
2009-05-15 17:39:00,1.52555,1.5259,1.5248,1.5248,338000000.0
2009-05-15 17:40:00,1.5248,1.5257,1.5248,1.52565,258899998.0
2009-05-15 17:41:00,1.5257,1.5257,1.525,1.52515,290400000.0
2009-05-15 17:42:00,1.5251,1.5253,1.5245,1.5248,172300000.0
2009-05-15 17:43:00,1.5247,1.52525,1.52465,1.52525,70400000.0
2009-05-15 17:44:00,1.52525,1.5256,1.52465,1.52465,202600000.0
2009-05-15 17:45:00,1.52475,1.52485,1.52455,1.52485,68600000.0
2009-05-15 17:46:00,1.52475,1.5251,1.5247,1.5248,151400000.0
2009-05-15 17:47:00,1.52495,1.52545,1.52495,1.5252,291200000.0
2009-05-15 17:48:00,1.52525,1.52525,1.5242,1.5243,367200000.0
2009-05-15 17:49:00,1.5243,1.5249,1.52425,1.5248,181200000.0
2009-05-15 17:50:00,1.5248,1.52495,1.5244,1.5244,176500000.0
2009-05-15 17:51:00,1.5244,1.52465,1.5242,1.52425,282800000.0
2009-05-15 17:52:00,1.52425,1.525,1.5242,1.5248,533400000.0
2009-05-15 17:53:00,1.5248,1.5249,1.5246,1.5246,343400000.0
2009-05-15 17:54:00,1.5245,1.5247,1.52425,1.52445,168200000.0
2009-05-15 17:55:00,1.52445,1.5245,1.5234,1.5234,316500000.0
2009-05-15 17:56:00,1.5234,1.5237,1.523,1.523,344200000.0
2009-05-15 17:57:00,1.5226,1.5226,1.5212,1.5215,494600000.0
2009-05-15 17:58:00,1.5215,1.522,1.5213,1.522,481199998.0
2009-05-15 17:59:00,1.522,1.5223,1.5212,1.5219,387200000.0
2009-05-15 18:00:00,1.5219,1.5219,1.52135,1.5216,355800000.0
2009-05-15 18:01:00,1.5216,1.5217,1.5208,1.52145,446200000.0
2009-05-15 18:02:00,1.5214,1.5221,1.52135,1.52205,480199998.0
2009-05-15 18:03:00,1.52205,1.5224,1.522,1.52235,352799999.0
2009-05-15 18:04:00,1.52225,1.52265,1.52205,1.5225,343000000.0
2009-05-15 18:05:00,1.5225,1.5225,1.52165,1.522,170600000.0
2009-05-15 18:06:00,1.5221,1.5221,1.522,1.522,138600000.0
2009-05-15 18:07:00,1.522,1.52235,1.52185,1.5221,124400000.0
2009-05-15 18:08:00,1.5221,1.5221,1.52205,1.52205,60000000.0
2009-05-15 18:09:00,1.52205,1.5223,1.52205,1.5223,105400000.0
2009-05-15 18:10:00,1.5223,1.5223,1.5221,1.52215,218200000.0
2009-05-15 18:11:00,1.52215,1.52245,1.52215,1.52245,129600000.0
2009-05-15 18:12:00,1.52245,1.52285,1.5224,1.52285,182000000.0
2009-05-15 18:13:00,1.52275,1.5231,1.52245,1.5227,168600000.0
2009-05-15 18:14:00,1.5227,1.5232,1.5227,1.523,103200000.0
2009-05-15 18:15:00,1.523,1.523,1.5225,1.5227,95600000.0
2009-05-15 18:16:00,1.52265,1.5227,1.52235,1.52255,51000000.0
2009-05-15 18:17:00,1.5225,1.5225,1.522,1.5225,183800000.0
2009-05-15 18:18:00,1.5225,1.523,1.5224,1.5227,129800000.0
2009-05-15 18:19:00,1.5227,1.52285,1.5226,1.5226,38000000.0
2009-05-15 18:20:00,1.5226,1.5229,1.5226,1.5227,62600000.0
2009-05-15 18:21:00,1.5227,1.5228,1.52265,1.52265,25400000.0
2009-05-15 18:22:00,1.5227,1.5228,1.52255,1.52255,74400000.0
2009-05-15 18:23:00,1.5226,1.5232,1.52255,1.52315,423800000.0
2009-05-15 18:24:00,1.5231,1.5233,1.5222,1.5233,428600000.0
2009-05-15 18:25:00,1.5233,1.52435,1.5233,1.5241,371800000.0
2009-05-15 18:26:00,1.5241,1.52425,1.5232,1.5234,499199999.0
2009-05-15 18:27:00,1.5234,1.5234,1.5231,1.5231,261800000.0
2009-05-15 18:28:00,1.5232,1.5233,1.5223,1.5223,319800000.0
2009-05-15 18:29:00,1.5223,1.52275,1.5223,1.52265,253800000.0
2009-05-15 18:30:00,1.52265,1.52265,1.52235,1.52255,293600000.0
2009-05-15 18:31:00,1.5226,1.5228,1.5223,1.52275,377000000.0
2009-05-15 18:32:00,1.52295,1.5236,1.52295,1.52325,272000000.0
2009-05-15 18:33:00,1.52325,1.5233,1.5229,1.5229,250000001.0
2009-05-15 18:34:00,1.5229,1.523,1.5228,1.52285,62200000.0
2009-05-15 18:35:00,1.52285,1.52285,1.52195,1.52225,483600000.0
2009-05-15 18:36:00,1.52225,1.52225,1.52155,1.5216,336800000.0
2009-05-15 18:37:00,1.5216,1.52235,1.52155,1.5221,527400000.0
2009-05-15 18:38:00,1.5221,1.52225,1.52195,1.5222,388800000.0
2009-05-15 18:39:00,1.52215,1.5228,1.52205,1.52235,609200001.0
2009-05-15 18:40:00,1.52235,1.5224,1.5219,1.5223,342800000.0
2009-05-15 18:41:00,1.5223,1.52245,1.52205,1.52245,493799999.0
2009-05-15 18:42:00,1.52245,1.52285,1.5222,1.5226,446000002.0
2009-05-15 18:43:00,1.5226,1.5228,1.52255,1.52265,308200000.0
2009-05-15 18:44:00,1.5226,1.5228,1.5226,1.5227,88600000.0
2009-05-15 18:45:00,1.5227,1.52305,1.52265,1.523,77400000.0
2009-05-15 18:46:00,1.523,1.52315,1.523,1.52315,210400000.0
2009-05-15 18:47:00,1.52305,1.52315,1.522,1.52255,346000000.0
2009-05-15 18:48:00,1.52255,1.52255,1.52175,1.52175,360600001.0
2009-05-15 18:49:00,1.522,1.5221,1.5216,1.52165,214200000.0
2009-05-15 18:50:00,1.52165,1.52165,1.52115,1.52115,369600000.0
2009-05-15 18:51:00,1.52115,1.5213,1.52105,1.52105,391600000.0
2009-05-15 18:52:00,1.52105,1.52125,1.52105,1.5211,379200000.0
2009-05-15 18:53:00,1.5211,1.5211,1.5205,1.5207,391600000.0
2009-05-15 18:54:00,1.5207,1.5208,1.5201,1.5201,203200000.0
2009-05-15 18:55:00,1.52015,1.52015,1.5193,1.51945,412700000.0
2009-05-15 18:56:00,1.5193,1.5195,1.51875,1.5188,335199998.0
2009-05-15 18:57:00,1.51885,1.51885,1.5183,1.5183,454799998.0
2009-05-15 18:58:00,1.51845,1.5187,1.5183,1.5183,237000000.0
2009-05-15 18:59:00,1.5183,1.5185,1.51825,1.51835,71100000.0
2009-05-15 19:00:00,1.51835,1.5184,1.51765,1.5179,311400000.0
2009-05-15 19:01:00,1.51805,1.51805,1.51725,1.51785,468500001.0
2009-05-15 19:02:00,1.51785,1.5186,1.51785,1.5184,494500001.0
2009-05-15 19:03:00,1.5184,1.5184,1.51775,1.5178,255400000.0
2009-05-15 19:04:00,1.5178,1.51785,1.5177,1.5178,264200000.0
2009-05-15 19:05:00,1.5179,1.5183,1.5178,1.5183,270800000.0
2009-05-15 19:06:00,1.5184,1.5186,1.5182,1.5186,185200000.0
2009-05-15 19:07:00,1.5186,1.5187,1.5184,1.5184,156400000.0
2009-05-15 19:08:00,1.5184,1.5186,1.5184,1.51855,163000000.0
2009-05-15 19:09:00,1.51855,1.5186,1.51845,1.51845,20000000.0
2009-05-15 19:10:00,1.5185,1.5185,1.5184,1.51845,78000000.0
2009-05-15 19:11:00,1.51845,1.51875,1.51845,1.5185,129400000.0
2009-05-15 19:12:00,1.5186,1.5195,1.5186,1.51945,302200000.0
2009-05-15 19:13:00,1.51955,1.51955,1.51915,1.5194,64400000.0
2009-05-15 19:14:00,1.5193,1.51975,1.519,1.51915,298800000.0
2009-05-15 19:15:00,1.51915,1.5198,1.51915,1.5197,161000000.0
2009-05-15 19:16:00,1.51975,1.5206,1.51975,1.5206,233600000.0
2009-05-15 19:17:00,1.5207,1.5217,1.5207,1.52095,411800000.0
2009-05-15 19:18:00,1.5209,1.5209,1.5201,1.5201,316200000.0
2009-05-15 19:19:00,1.52005,1.52005,1.5197,1.5197,218200000.0
2009-05-15 19:20:00,1.5197,1.5197,1.5196,1.5197,106400000.0
2009-05-15 19:21:00,1.5197,1.5197,1.5192,1.5194,96800000.0
2009-05-15 19:22:00,1.5194,1.5194,1.51935,1.5194,23200000.0
2009-05-15 19:23:00,1.5194,1.5194,1.5191,1.5192,165600000.0
2009-05-15 19:24:00,1.51925,1.5194,1.5192,1.5194,57200000.0
2009-05-15 19:25:00,1.5193,1.5194,1.5182,1.5182,86400000.0
2009-05-15 19:26:00,1.51815,1.5182,1.51785,1.5181,294600000.0
2009-05-15 19:27:00,1.5181,1.5182,1.51795,1.5182,108200000.0
2009-05-15 19:28:00,1.5182,1.5185,1.51815,1.51825,233400000.0
2009-05-15 19:29:00,1.51825,1.51825,1.5178,1.51795,274400000.0
2009-05-15 19:30:00,1.5179,1.51895,1.5178,1.51895,351800000.0
2009-05-15 19:31:00,1.51895,1.5191,1.51865,1.5187,246000000.0
2009-05-15 19:32:00,1.5187,1.519,1.51845,1.5188,376400000.0
2009-05-15 19:33:00,1.5188,1.5188,1.51815,1.5183,294800000.0
2009-05-15 19:34:00,1.5183,1.5186,1.5183,1.51835,85600000.0
2009-05-15 19:35:00,1.5183,1.5183,1.517,1.5172,500200000.0
2009-05-15 19:36:00,1.5172,1.5173,1.5165,1.51655,371000000.0
2009-05-15 19:37:00,1.5163,1.5165,1.5159,1.5161,430400000.0
2009-05-15 19:38:00,1.5162,1.5166,1.5161,1.5164,242200000.0
2009-05-15 19:39:00,1.5165,1.5165,1.5159,1.5162,279500000.0
2009-05-15 19:40:00,1.51625,1.51665,1.5159,1.5159,424600000.0
2009-05-15 19:41:00,1.51605,1.51655,1.5159,1.51655,137600000.0
2009-05-15 19:42:00,1.51655,1.5167,1.51625,1.51655,237900000.0
2009-05-15 19:43:00,1.51665,1.5167,1.5164,1.51645,178800000.0
2009-05-15 19:44:00,1.51645,1.5166,1.5159,1.516,440000000.0
2009-05-15 19:45:00,1.5159,1.516,1.5155,1.5156,256600000.0
2009-05-15 19:46:00,1.5156,1.516,1.5156,1.51575,211800000.0
2009-05-15 19:47:00,1.5157,1.5159,1.5156,1.51565,375800000.0
2009-05-15 19:48:00,1.51565,1.5163,1.51565,1.5162,312999999.0
2009-05-15 19:49:00,1.5162,1.5166,1.5162,1.5165,202600000.0
2009-05-15 19:50:00,1.5164,1.5165,1.5157,1.5157,371200000.0
2009-05-15 19:51:00,1.51565,1.51595,1.51565,1.5159,268800000.0
2009-05-15 19:52:00,1.5159,1.5161,1.5155,1.5157,235400000.0
2009-05-15 19:53:00,1.5157,1.5161,1.5156,1.5156,235400000.0
2009-05-15 19:54:00,1.5156,1.516,1.5155,1.5157,417400000.0
2009-05-15 19:55:00,1.5156,1.5157,1.5155,1.5155,403600000.0
2009-05-15 19:56:00,1.5157,1.51665,1.5157,1.5166,548200000.0
2009-05-15 19:57:00,1.5166,1.5171,1.51645,1.5168,283600000.0
2009-05-15 19:58:00,1.51675,1.51715,1.51665,1.51715,267400000.0
2009-05-15 19:59:00,1.51715,1.5175,1.517,1.5175,268800000.0
2009-05-15 20:00:00,1.5175,1.5176,1.5171,1.5173,288000000.0
2009-05-15 20:01:00,1.5173,1.5173,1.5167,1.51685,268000000.0
2009-05-15 20:02:00,1.51685,1.51685,1.51545,1.51565,457800000.0
2009-05-15 20:03:00,1.5156,1.51595,1.5156,1.5159,331600000.0
2009-05-15 20:04:00,1.5159,1.516,1.51575,1.5158,217000000.0
2009-05-15 20:05:00,1.51585,1.516,1.51565,1.51565,374000000.0
2009-05-15 20:06:00,1.5157,1.5157,1.515,1.515,353400000.0
2009-05-15 20:07:00,1.51505,1.5152,1.5148,1.5151,385000000.0
2009-05-15 20:08:00,1.5151,1.5157,1.5151,1.5155,264800000.0
2009-05-15 20:09:00,1.5155,1.51615,1.5155,1.51615,222200000.0
2009-05-15 20:10:00,1.5161,1.5166,1.5161,1.5165,422400000.0
2009-05-15 20:11:00,1.5165,1.51675,1.5163,1.5163,236800000.0
2009-05-15 20:12:00,1.5165,1.5166,1.5163,1.5166,272600000.0
2009-05-15 20:13:00,1.5166,1.51745,1.5165,1.5174,136400000.0
2009-05-15 20:14:00,1.5174,1.5174,1.5172,1.5174,301800000.0
2009-05-15 20:15:00,1.5174,1.5176,1.5168,1.51725,317000000.0
2009-05-15 20:16:00,1.5175,1.5175,1.5165,1.5168,354600000.0
2009-05-15 20:17:00,1.5168,1.5168,1.51615,1.5162,319400000.0
2009-05-15 20:18:00,1.5162,1.51645,1.51545,1.51545,340300000.0
2009-05-15 20:19:00,1.5155,1.51565,1.51545,1.5155,186600000.0
2009-05-15 20:20:00,1.51615,1.5168,1.51605,1.5164,393600000.0
2009-05-15 20:21:00,1.5164,1.5165,1.51615,1.51625,353400000.0
2009-05-15 20:22:00,1.5163,1.5168,1.5163,1.5166,347200000.0
2009-05-15 20:23:00,1.51665,1.5179,1.51665,1.5179,461800000.0
2009-05-15 20:24:00,1.5179,1.518,1.51735,1.5176,261600000.0
2009-05-15 20:25:00,1.5176,1.51775,1.5171,1.5171,351400000.0
2009-05-15 20:26:00,1.5171,1.5172,1.5167,1.5167,141600000.0
2009-05-15 20:27:00,1.5167,1.51675,1.5158,1.51585,181800000.0
2009-05-15 20:28:00,1.51575,1.51585,1.5155,1.51585,347400000.0
2009-05-15 20:29:00,1.51585,1.516,1.5158,1.5159,271200000.0
2009-05-15 20:30:00,1.51585,1.516,1.5157,1.5157,275400000.0
2009-05-15 20:31:00,1.5157,1.51585,1.51565,1.5157,148800000.0
2009-05-15 20:32:00,1.51585,1.51605,1.51585,1.5159,122200000.0
2009-05-15 20:33:00,1.5159,1.5159,1.5155,1.5155,147800000.0
2009-05-15 20:34:00,1.51565,1.5158,1.5155,1.5155,180600000.0
2009-05-15 20:35:00,1.5155,1.51565,1.5153,1.51565,316800000.0
2009-05-15 20:36:00,1.51565,1.5157,1.51495,1.515,338800000.0
2009-05-15 20:37:00,1.51505,1.51505,1.51495,1.51505,344000000.0
2009-05-15 20:38:00,1.51505,1.51505,1.51475,1.515,415200000.0
2009-05-15 20:39:00,1.515,1.515,1.5147,1.51485,364800000.0
2009-05-15 20:40:00,1.515,1.515,1.51495,1.515,420800000.0
2009-05-15 20:41:00,1.515,1.51515,1.515,1.5151,334000000.0
2009-05-15 20:42:00,1.5151,1.5152,1.51495,1.515,235200000.0
2009-05-15 20:43:00,1.515,1.51525,1.51495,1.5152,250600000.0
2009-05-15 20:44:00,1.5152,1.5152,1.5149,1.5151,276200000.0
2009-05-15 20:45:00,1.5151,1.5152,1.51495,1.5151,299600000.0
2009-05-15 20:46:00,1.5151,1.5156,1.515,1.5155,164000000.0
2009-05-15 20:47:00,1.5155,1.5157,1.5154,1.5154,188100000.0
2009-05-15 20:48:00,1.5154,1.5155,1.51505,1.51505,198600000.0
2009-05-15 20:49:00,1.515,1.5153,1.515,1.51525,204200000.0
2009-05-15 20:50:00,1.51525,1.5155,1.5152,1.5154,534000000.0
2009-05-15 20:51:00,1.5154,1.5156,1.51535,1.5156,348000000.0
2009-05-15 20:52:00,1.5156,1.5159,1.5156,1.5159,252400000.0
2009-05-15 20:53:00,1.5159,1.516,1.5158,1.5159,204000000.0
2009-05-15 20:54:00,1.51585,1.5162,1.5158,1.5161,181600000.0
2009-05-15 20:55:00,1.5161,1.5168,1.516,1.51655,463400000.0
2009-05-15 20:56:00,1.5166,1.5167,1.5163,1.5167,343400000.0
2009-05-15 20:57:00,1.5167,1.5167,1.51585,1.5159,411600000.0
2009-05-15 20:58:00,1.5158,1.5158,1.51505,1.51505,405400000.0
2009-05-15 20:59:00,1.51505,1.5162,1.51505,1.5161,359400000.0
2009-05-15 21:00:00,1.516,1.5164,1.51595,1.5162,522300000.0
2009-05-15 21:01:00,1.51605,1.5163,1.516,1.5161,628200000.0
2009-05-15 21:02:00,1.5162,1.5163,1.516,1.5163,283400000.0
2009-05-15 21:03:00,1.5163,1.5163,1.51555,1.51555,516000000.0
2009-05-15 21:04:00,1.5156,1.51565,1.51525,1.5153,383400000.0
2009-05-15 21:05:00,1.5153,1.5156,1.51505,1.5151,143600000.0
2009-05-15 21:06:00,1.515,1.51515,1.51485,1.51485,199200000.0
2009-05-15 21:07:00,1.51485,1.5151,1.5145,1.515,276400000.0
2009-05-15 21:08:00,1.515,1.5155,1.51485,1.5155,339600000.0
2009-05-15 21:09:00,1.5155,1.5155,1.51505,1.5151,90400000.0
2009-05-15 21:10:00,1.5153,1.5155,1.51515,1.5154,483600000.0
2009-05-15 21:11:00,1.51545,1.5156,1.5154,1.5156,356000000.0
2009-05-15 21:12:00,1.5156,1.51595,1.5156,1.51595,110200000.0
2009-05-15 21:13:00,1.5158,1.5159,1.51565,1.5157,162800000.0
2009-05-15 21:14:00,1.5158,1.5163,1.5158,1.5163,109200000.0
2009-05-15 21:15:00,1.5163,1.5164,1.5158,1.51605,249000000.0
2009-05-15 21:16:00,1.51605,1.5162,1.516,1.5161,85800000.0
2009-05-15 21:17:00,1.51615,1.5166,1.51595,1.51595,86900000.0
2009-05-15 21:18:00,1.516,1.516,1.5156,1.5157,495800000.0
2009-05-15 21:19:00,1.5157,1.51585,1.5157,1.51585,82200000.0
2009-05-15 21:20:00,1.51585,1.5165,1.51585,1.51635,265800000.0
2009-05-15 21:21:00,1.51635,1.5165,1.5163,1.5163,288600000.0
2009-05-15 21:22:00,1.5163,1.5164,1.51605,1.5161,186600000.0
2009-05-15 21:23:00,1.5161,1.5163,1.5161,1.5162,109600000.0
2009-05-15 21:24:00,1.5162,1.5166,1.5161,1.51645,189400000.0
2009-05-15 21:25:00,1.51645,1.51705,1.51645,1.5167,178600000.0
2009-05-15 21:26:00,1.5168,1.5172,1.51675,1.51705,170600000.0
2009-05-15 21:27:00,1.5171,1.5178,1.517,1.51735,133200000.0
2009-05-15 21:28:00,1.51735,1.518,1.51735,1.5177,551400000.0
2009-05-15 21:29:00,1.51745,1.51745,1.51725,1.5173,50800000.0
2009-05-15 21:30:00,1.5173,1.5173,1.5172,1.5172,31800000.0
2009-05-15 21:31:00,1.5172,1.5172,1.5168,1.5168,149800000.0
2009-05-15 21:32:00,1.5168,1.5169,1.5167,1.5168,45600000.0
2009-05-15 21:33:00,1.5168,1.5168,1.5166,1.51665,46400000.0
2009-05-15 21:34:00,1.5167,1.5168,1.5167,1.5168,33800000.0
2009-05-15 21:35:00,1.51675,1.51725,1.51665,1.51725,60600000.0
2009-05-15 21:36:00,1.5173,1.5175,1.5169,1.51695,90400000.0
2009-05-15 21:37:00,1.51695,1.5173,1.51685,1.5173,181600000.0
2009-05-15 21:38:00,1.5175,1.5175,1.517,1.517,112200000.0
2009-05-15 21:39:00,1.517,1.5171,1.5167,1.51685,129600000.0
2009-05-15 21:40:00,1.51685,1.51695,1.51665,1.5167,125400000.0
2009-05-15 21:41:00,1.5167,1.5167,1.5165,1.5165,45600000.0
2009-05-15 21:42:00,1.5165,1.5166,1.51645,1.5165,267600000.0
2009-05-15 21:43:00,1.5165,1.51655,1.5165,1.5165,373600000.0
2009-05-15 21:44:00,1.51655,1.5171,1.5165,1.517,218200000.0
2009-05-15 21:45:00,1.51695,1.5172,1.51695,1.51705,473200000.0
2009-05-15 21:46:00,1.517,1.5172,1.5169,1.5169,211600000.0
2009-05-15 21:47:00,1.5169,1.5174,1.51675,1.5173,260800000.0
2009-05-15 21:48:00,1.5173,1.5173,1.51715,1.5172,157800000.0
2009-05-15 21:49:00,1.5172,1.5172,1.5169,1.5169,59000000.0
2009-05-15 21:50:00,1.5169,1.517,1.51685,1.5169,37200000.0
2009-05-15 21:51:00,1.5169,1.5169,1.5168,1.5168,43000000.0
2009-05-15 21:52:00,1.5168,1.5168,1.51665,1.51665,364000000.0
2009-05-15 21:53:00,1.51665,1.5168,1.5166,1.51675,70200000.0
2009-05-15 21:54:00,1.51675,1.5168,1.5166,1.5167,380400000.0
2009-05-15 21:55:00,1.5168,1.5168,1.5166,1.5166,248200000.0
2009-05-15 21:56:00,1.5166,1.5166,1.5162,1.5162,332800000.0
2009-05-15 21:57:00,1.5162,1.5167,1.5161,1.5165,218400000.0
2009-05-15 21:58:00,1.51655,1.5166,1.51625,1.51625,64600000.0
2009-05-15 21:59:00,1.51625,1.5167,1.51625,1.5167,138400000.0
2009-05-15 22:00:00,1.5167,1.5169,1.5167,1.5168,162600000.0
2009-05-15 22:01:00,1.5169,1.5169,1.51685,1.5169,259200000.0
2009-05-15 22:02:00,1.5169,1.517,1.51675,1.5168,189600000.0
2009-05-15 22:03:00,1.5168,1.51755,1.5168,1.5171,160800000.0
2009-05-15 22:04:00,1.51735,1.51735,1.51675,1.51675,136800000.0
2009-05-15 22:05:00,1.51675,1.51695,1.51675,1.5169,38600000.0
2009-05-15 22:06:00,1.51695,1.5171,1.5167,1.51685,78800000.0
2009-05-15 22:07:00,1.51685,1.517,1.5168,1.51685,130800000.0
2009-05-15 22:08:00,1.51685,1.517,1.5168,1.5169,93200000.0
2009-05-15 22:09:00,1.5169,1.5169,1.5165,1.5168,92900000.0
2009-05-15 22:10:00,1.5167,1.5167,1.5164,1.5166,141200000.0
2009-05-15 22:11:00,1.51665,1.51695,1.51665,1.5168,109200000.0
2009-05-15 22:12:00,1.51675,1.5168,1.5167,1.51675,48000000.0
2009-05-15 22:13:00,1.51665,1.51665,1.5165,1.5166,37800000.0
2009-05-15 22:14:00,1.51665,1.5168,1.5165,1.5165,30600000.0
2009-05-15 22:15:00,1.5166,1.5169,1.5166,1.51685,129400000.0
2009-05-15 22:16:00,1.51675,1.51685,1.5161,1.5161,18300000.0
2009-05-15 22:17:00,1.51625,1.51665,1.51625,1.51665,46600000.0
2009-05-15 22:18:00,1.51665,1.51665,1.5162,1.5163,164799996.0
2009-05-15 22:19:00,1.5163,1.51645,1.5162,1.5162,112700000.0
2009-05-15 22:20:00,1.516,1.516,1.516,1.516,2000000.0
2009-05-15 22:21:00,1.516,1.51615,1.516,1.51615,29200000.0
2009-05-15 22:22:00,1.51615,1.51655,1.516,1.51655,109000000.0
2009-05-15 22:23:00,1.51615,1.51635,1.51615,1.5162,79400000.0
2009-05-15 22:24:00,1.51615,1.51625,1.5161,1.5162,51200000.0
2009-05-15 22:25:00,1.51615,1.51625,1.516,1.51625,60600000.0
2009-05-15 22:26:00,1.51625,1.51625,1.5161,1.5161,47200000.0
2009-05-15 22:27:00,1.5161,1.5161,1.51595,1.516,28800000.0
2009-05-15 22:28:00,1.516,1.516,1.51595,1.51595,15800000.0
2009-05-15 22:29:00,1.51595,1.5162,1.51595,1.51615,48200000.0
2009-05-15 22:30:00,1.51595,1.51615,1.51595,1.51605,37600000.0
2009-05-15 22:31:00,1.516,1.51645,1.516,1.5162,54000000.0
2009-05-15 22:32:00,1.5162,1.5162,1.5162,1.5162,4400000.0
2009-05-15 22:33:00,1.51615,1.5165,1.51615,1.5165,41800000.0
2009-05-15 22:34:00,1.5165,1.5165,1.5165,1.5165,4800000.0
2009-05-15 22:35:00,1.51655,1.51655,1.51655,1.51655,4800000.0
2009-05-15 22:36:00,1.5166,1.5166,1.51655,1.51655,9600000.0
2009-05-15 22:37:00,1.51655,1.517,1.51655,1.517,78200000.0
2009-05-15 22:38:00,1.51715,1.51775,1.51715,1.51775,81800000.0
2009-05-15 22:39:00,1.51775,1.51775,1.5173,1.5173,61600000.0
2009-05-15 22:40:00,1.5173,1.51735,1.5168,1.5168,124000000.0
2009-05-15 22:41:00,1.5169,1.5175,1.5169,1.5172,145000000.0
2009-05-15 22:42:00,1.51745,1.5176,1.51745,1.5175,40000000.0
2009-05-15 22:43:00,1.5175,1.5175,1.5169,1.5169,48000000.0
2009-05-15 22:44:00,1.5169,1.5172,1.5169,1.5171,92800000.0
2009-05-15 22:45:00,1.5171,1.5171,1.51705,1.51705,9600000.0
2009-05-15 22:46:00,1.51708,1.51718,1.51698,1.51698,59600000.0
2009-05-15 22:47:00,1.5171,1.5171,1.51705,1.51705,9600000.0
2009-05-15 22:48:00,1.5171,1.5171,1.5171,1.5171,4800000.0
2009-05-15 22:49:00,1.51735,1.51735,1.51695,1.51695,5800000.0
2009-05-15 22:50:00,1.51695,1.51695,1.51695,1.51695,20000000.0
2009-05-15 22:51:00,1.51695,1.5172,1.51695,1.5172,37600000.0
2009-05-15 22:52:00,1.5172,1.5175,1.5172,1.5175,17800000.0
2009-05-15 22:53:00,1.51765,1.51775,1.51765,1.51775,13600000.0
2009-05-15 22:54:00,1.51751,1.51775,1.51734,1.51754,73600000.0
2009-05-15 22:55:00,1.518,1.518,1.51755,1.51755,6800000.0
2009-05-15 22:56:00,1.5175,1.5176,1.5172,1.5176,36800000.0
2009-05-15 22:57:00,1.51765,1.51765,1.51765,1.51765,4800000.0
2009-05-15 22:58:00,1.5176,1.5176,1.5173,1.5173,35200000.0
2009-05-15 22:59:00,1.5175,1.5175,1.5175,1.5175,4000000.0
2009-05-18 00:00:00,1.51726,1.51729,1.51714,1.51714,102000000.0
2009-05-18 00:01:00,1.51721,1.51721,1.51704,1.51708,102000000.0
2009-05-18 00:02:00,1.51706,1.51706,1.51678,1.51681,102000000.0
2009-05-18 00:03:00,1.51676,1.51676,1.51646,1.51646,102000000.0
2009-05-18 00:04:00,1.51652,1.51745,1.51639,1.51724,102000000.0
2009-05-18 00:05:00,1.51721,1.51761,1.51721,1.51731,102000000.0
2009-05-18 00:06:00,1.51751,1.51751,1.51736,1.51748,102000000.0
2009-05-18 00:07:00,1.51726,1.51751,1.51726,1.51734,102000000.0
2009-05-18 00:08:00,1.51746,1.51753,1.51694,1.51694,102000000.0
2009-05-18 00:09:00,1.51701,1.51701,1.51678,1.5168,102000000.0
2009-05-18 00:10:00,1.51677,1.51677,1.51624,1.51638,102000000.0
2009-05-18 00:11:00,1.51651,1.51661,1.51651,1.51661,102000000.0
2009-05-18 00:12:00,1.51646,1.51655,1.51636,1.51641,102000000.0
2009-05-18 00:13:00,1.51646,1.51651,1.51636,1.5164,102000000.0
2009-05-18 00:14:00,1.51642,1.51642,1.51636,1.51636,102000000.0
2009-05-18 00:16:00,1.51647,1.51671,1.51647,1.5166,102000000.0
2009-05-18 00:17:00,1.51681,1.51681,1.51656,1.51656,102000000.0
2009-05-18 00:18:00,1.51651,1.51651,1.51591,1.51625,102000000.0
2009-05-18 00:19:00,1.51623,1.51625,1.51608,1.51625,102000000.0
2009-05-18 00:20:00,1.51641,1.51641,1.51631,1.51635,102000000.0
2009-05-18 00:23:00,1.51627,1.51627,1.51621,1.51621,102000000.0
2009-05-18 00:24:00,1.51626,1.51626,1.51621,1.51626,102000000.0
2009-05-18 00:25:00,1.51616,1.51621,1.51616,1.51621,102000000.0
2009-05-18 00:26:00,1.51616,1.51616,1.51611,1.51614,102000000.0
2009-05-18 00:27:00,1.51597,1.51597,1.51588,1.51588,102000000.0
2009-05-18 00:28:00,1.51566,1.51566,1.51426,1.51463,102000000.0
2009-05-18 00:29:00,1.51458,1.51469,1.5145,1.51456,102000000.0
2009-05-18 00:30:00,1.51467,1.51472,1.51459,1.51461,102000000.0
2009-05-18 00:31:00,1.51462,1.51462,1.51439,1.51439,102000000.0
2009-05-18 00:32:00,1.51433,1.51456,1.51433,1.51443,102000000.0
2009-05-18 00:33:00,1.51451,1.51458,1.51446,1.51453,102000000.0
2009-05-18 00:34:00,1.5146,1.51472,1.5146,1.51466,102000000.0
2009-05-18 00:35:00,1.51463,1.51561,1.51463,1.51491,102000000.0
2009-05-18 00:36:00,1.51511,1.51511,1.51501,1.51505,102000000.0
2009-05-18 00:37:00,1.51506,1.51506,1.51506,1.51506,102000000.0
2009-05-18 00:38:00,1.51516,1.51591,1.51516,1.51541,102000000.0
2009-05-18 00:39:00,1.51551,1.51556,1.51526,1.51528,102000000.0
2009-05-18 00:40:00,1.51531,1.51532,1.51496,1.51496,102000000.0
2009-05-18 00:41:00,1.51501,1.51502,1.51451,1.51488,102000000.0
2009-05-18 00:42:00,1.51491,1.51491,1.51475,1.51476,102000000.0
2009-05-18 00:43:00,1.51477,1.51477,1.51466,1.51468,102000000.0
2009-05-18 00:44:00,1.51471,1.51471,1.51471,1.51471,102000000.0
2009-05-18 00:45:00,1.51481,1.51481,1.51471,1.51471,102000000.0
2009-05-18 00:46:00,1.51478,1.51488,1.51478,1.51478,102000000.0
2009-05-18 00:48:00,1.51481,1.51506,1.51481,1.51503,102000000.0
2009-05-18 00:49:00,1.51516,1.51586,1.51516,1.51531,102000000.0
2009-05-18 00:50:00,1.51561,1.51606,1.51551,1.51594,102000000.0
2009-05-18 00:52:00,1.51581,1.51581,1.51548,1.51576,102000000.0
2009-05-18 00:53:00,1.51581,1.51641,1.51556,1.51638,102000000.0
2009-05-18 00:54:00,1.51625,1.51717,1.51625,1.51666,102000000.0
2009-05-18 00:55:00,1.51697,1.51697,1.51671,1.51671,102000000.0
2009-05-18 00:56:00,1.51666,1.51668,1.51651,1.51651,102000000.0
2009-05-18 00:57:00,1.51648,1.51648,1.51601,1.51601,102000000.0
2009-05-18 00:58:00,1.51612,1.51612,1.51612,1.51612,102000000.0
2009-05-18 01:00:00,1.51611,1.51651,1.51606,1.51641,102000000.0
2009-05-18 01:01:00,1.51651,1.51656,1.51641,1.51651,102000000.0
2009-05-18 01:04:00,1.5166,1.51738,1.51651,1.51738,102000000.0
2009-05-18 01:05:00,1.51736,1.51736,1.51718,1.51731,102000000.0
2009-05-18 01:06:00,1.51721,1.51725,1.517,1.517,102000000.0
2009-05-18 01:07:00,1.51691,1.51794,1.51691,1.51756,102000000.0
2009-05-18 01:08:00,1.51751,1.51756,1.51735,1.51738,102000000.0
2009-05-18 01:09:00,1.51751,1.51751,1.51751,1.51751,102000000.0
2009-05-18 01:10:00,1.51739,1.51784,1.51739,1.5176,102000000.0
2009-05-18 01:11:00,1.51764,1.51764,1.51714,1.51714,102000000.0
2009-05-18 01:13:00,1.51734,1.5175,1.5172,1.5172,102000000.0
2009-05-18 01:14:00,1.51721,1.51721,1.51721,1.51721,102000000.0
2009-05-18 01:15:00,1.51706,1.5171,1.51705,1.51705,102000000.0
2009-05-18 01:18:00,1.51695,1.517,1.5165,1.5166,102000000.0
2009-05-18 01:19:00,1.51674,1.51684,1.51667,1.51684,102000000.0
2009-05-18 01:20:00,1.5168,1.51745,1.5168,1.5172,102000000.0
2009-05-18 01:21:00,1.51718,1.51718,1.51686,1.51694,102000000.0
2009-05-18 01:22:00,1.51704,1.51704,1.51645,1.51645,102000000.0
2009-05-18 01:23:00,1.5164,1.5164,1.5163,1.5163,102000000.0
2009-05-18 01:24:00,1.51625,1.51625,1.51611,1.51616,102000000.0
2009-05-18 01:25:00,1.51611,1.51611,1.51564,1.51564,102000000.0
2009-05-18 01:26:00,1.51541,1.51564,1.51514,1.51519,102000000.0
2009-05-18 01:27:00,1.51524,1.51527,1.51467,1.51474,102000000.0
2009-05-18 01:28:00,1.51455,1.51623,1.51455,1.5161,102000000.0
2009-05-18 01:29:00,1.51623,1.51623,1.51594,1.51605,102000000.0
2009-05-18 01:30:00,1.51598,1.51604,1.5157,1.51594,102000000.0
2009-05-18 01:31:00,1.51581,1.51591,1.51581,1.5159,102000000.0
2009-05-18 01:32:00,1.51585,1.51604,1.51571,1.51576,102000000.0
2009-05-18 01:33:00,1.51571,1.51571,1.51538,1.51558,102000000.0
2009-05-18 01:34:00,1.51561,1.51576,1.51539,1.51558,102000000.0
2009-05-18 01:35:00,1.51565,1.51616,1.51565,1.51609,102000000.0
2009-05-18 01:36:00,1.51607,1.51607,1.51541,1.51548,102000000.0
2009-05-18 01:37:00,1.51551,1.5158,1.51473,1.51482,102000000.0
2009-05-18 01:38:00,1.51478,1.51492,1.51452,1.51465,102000000.0
2009-05-18 01:39:00,1.51482,1.51624,1.51482,1.51584,102000000.0
2009-05-18 01:40:00,1.51594,1.51621,1.51584,1.51591,102000000.0
2009-05-18 01:41:00,1.51588,1.51588,1.51525,1.5153,102000000.0
2009-05-18 01:42:00,1.51545,1.5155,1.51544,1.5155,102000000.0
2009-05-18 01:43:00,1.51545,1.51551,1.51545,1.51551,102000000.0
2009-05-18 01:45:00,1.51547,1.51547,1.51547,1.51547,102000000.0
2009-05-18 01:47:00,1.51555,1.51568,1.51534,1.51542,102000000.0
2009-05-18 01:48:00,1.51547,1.51547,1.51546,1.51546,102000000.0
2009-05-18 01:49:00,1.51549,1.51549,1.51549,1.51549,102000000.0
2009-05-18 01:50:00,1.51556,1.51556,1.51551,1.51551,102000000.0
2009-05-18 01:51:00,1.51561,1.51561,1.51507,1.51515,102000000.0
2009-05-18 01:52:00,1.51512,1.51512,1.51507,1.51512,102000000.0
2009-05-18 01:53:00,1.51538,1.51562,1.51538,1.51553,102000000.0
2009-05-18 01:54:00,1.51522,1.51579,1.51522,1.51571,102000000.0
2009-05-18 01:55:00,1.51569,1.51569,1.5156,1.51567,102000000.0
2009-05-18 01:56:00,1.51559,1.51559,1.51555,1.51555,102000000.0
2009-05-18 01:57:00,1.51546,1.51565,1.51515,1.51515,102000000.0
2009-05-18 01:58:00,1.51514,1.51515,1.5149,1.515,102000000.0
2009-05-18 01:59:00,1.51509,1.51509,1.51499,1.51506,102000000.0
2009-05-18 02:00:00,1.515,1.515,1.5146,1.5146,102000000.0
2009-05-18 02:01:00,1.5146,1.5146,1.5144,1.5146,29000000.0
2009-05-18 02:02:00,1.5146,1.5146,1.5143,1.5145,14400000.0
2009-05-18 02:03:00,1.5147,1.5147,1.51465,1.5147,7800000.0
2009-05-18 02:04:00,1.5147,1.5147,1.5147,1.5147,5400000.0
2009-05-18 02:05:00,1.5147,1.5147,1.5146,1.5146,10000000.0
2009-05-18 02:06:00,1.5144,1.5148,1.5143,1.5148,47200000.0
2009-05-18 02:07:00,1.5148,1.5148,1.51465,1.51475,47000000.0
2009-05-18 02:08:00,1.51475,1.515,1.51445,1.515,32800000.0
2009-05-18 02:09:00,1.51495,1.51525,1.5146,1.5151,63600000.0
2009-05-18 02:10:00,1.51525,1.5153,1.5151,1.51525,38600000.0
2009-05-18 02:11:00,1.51535,1.51535,1.5151,1.5151,107799997.0
2009-05-18 02:12:00,1.5151,1.5151,1.5151,1.5151,160199991.0
2009-05-18 02:13:00,1.5149,1.5149,1.5144,1.5145,170100000.0
2009-05-18 02:14:00,1.5145,1.51455,1.51445,1.5145,306200000.0
2009-05-18 02:15:00,1.5145,1.5146,1.51445,1.5146,74400000.0
2009-05-18 02:16:00,1.5146,1.5146,1.5143,1.5143,35200000.0
2009-05-18 02:17:00,1.5143,1.51455,1.514,1.5143,50200000.0
2009-05-18 02:18:00,1.5143,1.5143,1.5139,1.5141,131000000.0
2009-05-18 02:19:00,1.5143,1.5143,1.5135,1.5135,257800000.0
2009-05-18 02:20:00,1.5135,1.5139,1.5134,1.5134,356599995.0
2009-05-18 02:21:00,1.5134,1.5134,1.5128,1.5133,741799981.0
2009-05-18 02:22:00,1.51325,1.5137,1.51305,1.5135,200000005.0
2009-05-18 02:23:00,1.51355,1.51355,1.5134,1.51345,11000000.0
2009-05-18 02:24:00,1.5135,1.514,1.5131,1.5131,230900000.0
2009-05-18 02:25:00,1.5134,1.5136,1.5134,1.51355,32000000.0
2009-05-18 02:26:00,1.5136,1.5136,1.5132,1.5132,31900000.0
2009-05-18 02:27:00,1.5133,1.5133,1.51305,1.51305,189600000.0
2009-05-18 02:28:00,1.5127,1.51275,1.5118,1.5118,116450000.0
2009-05-18 02:29:00,1.5118,1.51235,1.51155,1.51235,171900000.0
2009-05-18 02:30:00,1.5123,1.51235,1.51225,1.5123,39000000.0
2009-05-18 02:31:00,1.5123,1.5123,1.5121,1.5123,23200000.0
2009-05-18 02:32:00,1.5123,1.5123,1.5122,1.5123,18800000.0
2009-05-18 02:33:00,1.5122,1.51235,1.5122,1.51225,41000000.0
2009-05-18 02:34:00,1.51235,1.513,1.5123,1.5129,125700000.0
2009-05-18 02:35:00,1.513,1.5135,1.513,1.5133,102799999.0
2009-05-18 02:36:00,1.5133,1.51345,1.513,1.5131,51600000.0
2009-05-18 02:37:00,1.5131,1.5131,1.5131,1.5131,8400000.0
2009-05-18 02:38:00,1.5131,1.5131,1.5128,1.51285,27800000.0
2009-05-18 02:39:00,1.51285,1.5129,1.5127,1.5127,131800000.0
2009-05-18 02:40:00,1.5127,1.5128,1.5127,1.5128,28200000.0
2009-05-18 02:41:00,1.5128,1.51325,1.5128,1.5131,244200000.0
2009-05-18 02:42:00,1.5131,1.51315,1.51305,1.51305,67600000.0
2009-05-18 02:43:00,1.51325,1.5135,1.51325,1.5135,199199999.0
2009-05-18 02:44:00,1.5135,1.5139,1.51345,1.5138,204400000.0
2009-05-18 02:45:00,1.5138,1.51385,1.51375,1.51385,21200000.0
2009-05-18 02:46:00,1.51395,1.5146,1.51395,1.5145,73500000.0
2009-05-18 02:47:00,1.51445,1.5149,1.5144,1.5149,87200000.0
2009-05-18 02:48:00,1.5149,1.5149,1.5146,1.5146,205400000.0
2009-05-18 02:49:00,1.5146,1.5146,1.51385,1.514,385599999.0
2009-05-18 02:50:00,1.514,1.51465,1.5139,1.51455,312599995.0
2009-05-18 02:51:00,1.5144,1.5144,1.51425,1.51425,43000000.0
2009-05-18 02:52:00,1.51425,1.51425,1.5142,1.5142,21200000.0
2009-05-18 02:53:00,1.5142,1.5142,1.5134,1.51385,443399993.0
2009-05-18 02:54:00,1.51385,1.51385,1.5133,1.5134,120500000.0
2009-05-18 02:55:00,1.5133,1.5134,1.51275,1.5129,75600000.0
2009-05-18 02:56:00,1.51285,1.5131,1.51285,1.513,23400000.0
2009-05-18 02:57:00,1.5131,1.5133,1.5131,1.51315,18600000.0
2009-05-18 02:58:00,1.51315,1.51315,1.51295,1.5131,98399998.0
2009-05-18 02:59:00,1.5131,1.5131,1.51295,1.51305,45200000.0
2009-05-18 03:00:00,1.5131,1.5141,1.5131,1.51375,78800000.0
2009-05-18 03:01:00,1.5139,1.5141,1.51385,1.51395,28200000.0
2009-05-18 03:02:00,1.514,1.51475,1.514,1.5147,191400000.0
2009-05-18 03:03:00,1.5149,1.5149,1.5144,1.5146,544799999.0
2009-05-18 03:04:00,1.5148,1.5152,1.51475,1.515,94000000.0
2009-05-18 03:05:00,1.515,1.5154,1.515,1.515,145600000.0
2009-05-18 03:06:00,1.515,1.5153,1.515,1.5152,323399998.0
2009-05-18 03:07:00,1.5152,1.5152,1.51455,1.515,22200000.0
2009-05-18 03:08:00,1.515,1.5154,1.515,1.5154,146300000.0
2009-05-18 03:09:00,1.5154,1.5154,1.515,1.5151,165400002.0
2009-05-18 03:10:00,1.5151,1.5151,1.5149,1.515,106300000.0
2009-05-18 03:11:00,1.515,1.51505,1.5149,1.51505,325500000.0
2009-05-18 03:12:00,1.51505,1.51515,1.51505,1.51515,7400000.0
2009-05-18 03:13:00,1.5151,1.51525,1.515,1.515,64000000.0
2009-05-18 03:14:00,1.515,1.515,1.5149,1.5149,27000000.0
2009-05-18 03:15:00,1.5149,1.5149,1.5143,1.5149,44500000.0
2009-05-18 03:16:00,1.5149,1.5149,1.51465,1.51465,8200000.0
2009-05-18 03:17:00,1.51465,1.51475,1.51465,1.51465,9400000.0
2009-05-18 03:18:00,1.51465,1.5148,1.51385,1.5141,122199999.0
2009-05-18 03:19:00,1.5141,1.5144,1.5141,1.51435,46800000.0
2009-05-18 03:20:00,1.51435,1.5145,1.5143,1.5143,61000000.0
2009-05-18 03:21:00,1.5143,1.5143,1.5135,1.5137,292999999.0
2009-05-18 03:22:00,1.5137,1.5137,1.51275,1.5129,470600002.0
2009-05-18 03:23:00,1.5127,1.5136,1.5127,1.5134,157400001.0
2009-05-18 03:24:00,1.5134,1.5134,1.5134,1.5134,73800000.0
2009-05-18 03:25:00,1.5134,1.5138,1.5133,1.51375,101600000.0
2009-05-18 03:26:00,1.51395,1.51415,1.5139,1.5141,131800000.0
2009-05-18 03:27:00,1.5141,1.5141,1.5139,1.5139,50600000.0
2009-05-18 03:28:00,1.5139,1.5141,1.5139,1.5139,129800001.0
2009-05-18 03:29:00,1.5139,1.5139,1.5139,1.5139,33600000.0
2009-05-18 03:30:00,1.5139,1.51425,1.5139,1.5139,63800000.0
2009-05-18 03:31:00,1.5139,1.5139,1.5137,1.5138,11000000.0
2009-05-18 03:32:00,1.5138,1.5139,1.5135,1.5137,100400000.0
2009-05-18 03:33:00,1.5137,1.51375,1.51285,1.5134,1280099997.0
2009-05-18 03:34:00,1.5134,1.5134,1.5134,1.5134,1600000.0
2009-05-18 03:35:00,1.5134,1.5135,1.5134,1.5135,21400000.0
2009-05-18 03:36:00,1.51345,1.5135,1.51345,1.5135,37000000.0
2009-05-18 03:37:00,1.5135,1.5138,1.5135,1.5138,34200000.0
2009-05-18 03:38:00,1.5138,1.5138,1.5138,1.5138,14400000.0
2009-05-18 03:39:00,1.5138,1.5143,1.5138,1.5143,88000000.0
2009-05-18 03:40:00,1.5143,1.5144,1.5133,1.5133,179000000.0
2009-05-18 03:41:00,1.5133,1.5135,1.5133,1.5135,313200000.0
2009-05-18 03:42:00,1.5135,1.5135,1.51345,1.5135,263000000.0
2009-05-18 03:43:00,1.5135,1.5137,1.5135,1.5136,43800000.0
2009-05-18 03:44:00,1.5136,1.5136,1.5136,1.5136,110000000.0
2009-05-18 03:45:00,1.5136,1.5136,1.5136,1.5136,188000000.0
2009-05-18 03:46:00,1.5136,1.5136,1.5136,1.5136,125400000.0
2009-05-18 03:47:00,1.5136,1.5138,1.5136,1.5137,63600000.0
2009-05-18 03:48:00,1.5137,1.5137,1.5137,1.5137,129600000.0
2009-05-18 03:49:00,1.5137,1.5137,1.51325,1.5134,489300002.0
2009-05-18 03:50:00,1.5135,1.514,1.5134,1.51385,279600000.0
2009-05-18 03:51:00,1.51385,1.514,1.51385,1.51395,33600000.0
2009-05-18 03:52:00,1.51395,1.51465,1.51395,1.51465,57400000.0
2009-05-18 03:53:00,1.5146,1.51465,1.5142,1.5144,162000000.0
2009-05-18 03:54:00,1.5144,1.5144,1.514,1.514,176400000.0
2009-05-18 03:55:00,1.5141,1.5141,1.5127,1.513,347200000.0
2009-05-18 03:56:00,1.513,1.5135,1.513,1.5135,81600000.0
2009-05-18 03:57:00,1.5135,1.5136,1.51335,1.51355,29300000.0
2009-05-18 03:58:00,1.51355,1.51355,1.51305,1.51335,283900000.0
2009-05-18 03:59:00,1.51335,1.5136,1.51295,1.5131,78100000.0
2009-05-18 04:00:00,1.51335,1.5135,1.51335,1.5135,14400000.0
2009-05-18 04:01:00,1.5135,1.5135,1.5135,1.5135,25200000.0
2009-05-18 04:02:00,1.5135,1.51355,1.5135,1.5135,39800000.0
2009-05-18 04:03:00,1.5134,1.51345,1.5134,1.51345,5800000.0
2009-05-18 04:04:00,1.5132,1.5132,1.51305,1.51315,30000000.0
2009-05-18 04:05:00,1.51315,1.5135,1.51315,1.5135,31400000.0
2009-05-18 04:06:00,1.5135,1.51355,1.5135,1.5135,12000000.0
2009-05-18 04:07:00,1.5135,1.5135,1.5131,1.5132,397400000.0
2009-05-18 04:08:00,1.5132,1.5132,1.5132,1.5132,117600000.0
2009-05-18 04:09:00,1.5132,1.5133,1.51315,1.51325,107800000.0
2009-05-18 04:10:00,1.5133,1.51445,1.5133,1.514,123400000.0
2009-05-18 04:11:00,1.5139,1.5139,1.5137,1.5137,109200005.0
2009-05-18 04:12:00,1.5137,1.5137,1.5137,1.5137,270400012.0
2009-05-18 04:13:00,1.5137,1.51375,1.5137,1.5137,298600013.0
2009-05-18 04:14:00,1.5136,1.51375,1.5136,1.51375,314800009.0
2009-05-18 04:15:00,1.5137,1.51375,1.5137,1.5137,81400000.0
2009-05-18 04:16:00,1.5137,1.5137,1.5137,1.5137,78600000.0
2009-05-18 04:17:00,1.5137,1.5137,1.5137,1.5137,84000000.0
2009-05-18 04:18:00,1.5137,1.5137,1.5136,1.5137,10600000.0
2009-05-18 04:19:00,1.5137,1.5139,1.5137,1.5139,51000000.0
2009-05-18 04:20:00,1.5139,1.5139,1.5139,1.5139,10000000.0
2009-05-18 04:21:00,1.5139,1.5139,1.5139,1.5139,5000000.0
2009-05-18 04:22:00,1.5139,1.5139,1.5138,1.5138,87200000.0
2009-05-18 04:23:00,1.5138,1.5141,1.5138,1.5141,93800000.0
2009-05-18 04:24:00,1.514,1.51495,1.514,1.5148,201800000.0
2009-05-18 04:25:00,1.5148,1.51555,1.5148,1.5155,174100000.0
2009-05-18 04:26:00,1.5155,1.5156,1.5155,1.51555,103200000.0
2009-05-18 04:27:00,1.51555,1.51555,1.5155,1.5155,8200000.0
2009-05-18 04:28:00,1.51545,1.51545,1.51545,1.51545,9200000.0
2009-05-18 04:29:00,1.5155,1.5155,1.514,1.51435,169100000.0
2009-05-18 04:30:00,1.5143,1.5146,1.5143,1.51455,89800000.0
2009-05-18 04:31:00,1.5145,1.51455,1.5144,1.5144,625599999.0
2009-05-18 04:32:00,1.5144,1.5145,1.5144,1.5144,647000000.0
2009-05-18 04:33:00,1.5144,1.5145,1.5144,1.5145,561599998.0
2009-05-18 04:34:00,1.5145,1.5145,1.5144,1.5145,145399997.0
2009-05-18 04:35:00,1.5144,1.51455,1.5144,1.51455,543199991.0
2009-05-18 04:36:00,1.5145,1.5152,1.5144,1.5152,363200002.0
2009-05-18 04:37:00,1.5151,1.5151,1.5143,1.51435,137200000.0
2009-05-18 04:38:00,1.5144,1.51445,1.5144,1.51445,164800000.0
2009-05-18 04:39:00,1.51445,1.5147,1.5144,1.5147,156000000.0
2009-05-18 04:40:00,1.51445,1.5149,1.51435,1.51455,184800000.0
2009-05-18 04:41:00,1.51455,1.5147,1.5143,1.5147,226200001.0
2009-05-18 04:42:00,1.5147,1.5147,1.5145,1.5145,6200000.0
2009-05-18 04:43:00,1.5145,1.5145,1.5145,1.5145,9600000.0
2009-05-18 04:44:00,1.5145,1.5145,1.5145,1.5145,21000000.0
2009-05-18 04:45:00,1.5145,1.5145,1.5145,1.5145,13200000.0
2009-05-18 04:46:00,1.5145,1.5145,1.5143,1.5145,24400000.0
2009-05-18 04:47:00,1.51425,1.5145,1.51425,1.5145,3400000.0
2009-05-18 04:48:00,1.5141,1.51425,1.5141,1.51425,13200000.0
2009-05-18 04:49:00,1.51425,1.5145,1.514,1.5141,85600000.0
2009-05-18 04:50:00,1.5141,1.5141,1.5138,1.5141,240400000.0
2009-05-18 04:51:00,1.5141,1.5141,1.5137,1.5137,71600000.0
2009-05-18 04:52:00,1.5137,1.5137,1.5136,1.5136,35600000.0
2009-05-18 04:53:00,1.5136,1.5136,1.51315,1.51325,81600000.0
2009-05-18 04:54:00,1.5133,1.51355,1.5132,1.51355,31400000.0
2009-05-18 04:55:00,1.51355,1.5136,1.5131,1.5136,21800000.0
2009-05-18 04:56:00,1.5136,1.5136,1.51305,1.5132,31800000.0
2009-05-18 04:57:00,1.5132,1.5134,1.5131,1.5131,59000000.0
2009-05-18 04:58:00,1.5131,1.5132,1.5129,1.51295,95400000.0
2009-05-18 04:59:00,1.513,1.5134,1.513,1.5134,162600000.0
2009-05-18 05:00:00,1.51335,1.5134,1.5133,1.51335,117800000.0
2009-05-18 05:01:00,1.51335,1.51335,1.5133,1.5133,38800000.0
2009-05-18 05:02:00,1.5133,1.5133,1.5133,1.5133,62400000.0
2009-05-18 05:03:00,1.5133,1.5133,1.5133,1.5133,31200000.0
2009-05-18 05:04:00,1.5133,1.5133,1.5133,1.5133,14000000.0
2009-05-18 05:05:00,1.5133,1.5133,1.5133,1.5133,80000000.0
2009-05-18 05:06:00,1.5131,1.5133,1.5131,1.5133,23200000.0
2009-05-18 05:07:00,1.51315,1.51315,1.51315,1.51315,3000000.0
2009-05-18 05:08:00,1.51303,1.51303,1.51282,1.51298,45400000.0
2009-05-18 05:09:00,1.51315,1.5133,1.5131,1.5133,96400000.0
2009-05-18 05:10:00,1.5133,1.5133,1.5131,1.5133,35400000.0
2009-05-18 05:11:00,1.5133,1.5133,1.51285,1.51295,6000000.0
2009-05-18 05:12:00,1.51295,1.5133,1.5128,1.5133,43600000.0
2009-05-18 05:13:00,1.5133,1.5133,1.5133,1.5133,5000000.0
2009-05-18 05:14:00,1.5132,1.5133,1.5125,1.5127,178200000.0
2009-05-18 05:15:00,1.5127,1.51295,1.5126,1.51275,100400000.0
2009-05-18 05:16:00,1.5128,1.5131,1.5127,1.513,78800000.0
2009-05-18 05:17:00,1.513,1.5131,1.513,1.5131,22600000.0
2009-05-18 05:18:00,1.513,1.5131,1.513,1.51305,234400000.0
2009-05-18 05:19:00,1.513,1.5132,1.513,1.5131,138200000.0
2009-05-18 05:20:00,1.51315,1.5132,1.5131,1.5131,144800000.0
2009-05-18 05:21:00,1.51315,1.5135,1.51315,1.5135,201400000.0
2009-05-18 05:22:00,1.5135,1.51375,1.5134,1.5137,240199999.0
2009-05-18 05:23:00,1.5137,1.5137,1.5137,1.5137,26000000.0
2009-05-18 05:24:00,1.5137,1.5137,1.5137,1.5137,42000000.0
2009-05-18 05:25:00,1.5136,1.5136,1.5136,1.5136,5600000.0
2009-05-18 05:26:00,1.5136,1.5137,1.5136,1.5136,16200000.0
2009-05-18 05:27:00,1.5136,1.5137,1.5135,1.5136,103400000.0
2009-05-18 05:28:00,1.5136,1.5136,1.5136,1.5136,20000000.0
2009-05-18 05:29:00,1.5136,1.5136,1.5136,1.5136,32000000.0
2009-05-18 05:30:00,1.5136,1.5136,1.5136,1.5136,50400000.0
2009-05-18 05:31:00,1.5136,1.5136,1.5136,1.5136,67200000.0
2009-05-18 05:32:00,1.5136,1.5138,1.5136,1.5138,33200000.0
2009-05-18 05:33:00,1.5138,1.5141,1.5138,1.5141,241900001.0
2009-05-18 05:34:00,1.5141,1.5146,1.5141,1.5145,35500000.0
2009-05-18 05:35:00,1.5143,1.5146,1.5143,1.5144,165200000.0
2009-05-18 05:36:00,1.5144,1.5146,1.51435,1.5146,68800000.0
2009-05-18 05:37:00,1.51455,1.5146,1.5144,1.5145,97600000.0
2009-05-18 05:38:00,1.51455,1.51455,1.5141,1.5141,38100000.0
2009-05-18 05:39:00,1.5141,1.51415,1.5141,1.51415,19000000.0
2009-05-18 05:40:00,1.5144,1.5144,1.51415,1.5142,106200000.0
2009-05-18 05:41:00,1.51415,1.5142,1.51415,1.5142,35600000.0
2009-05-18 05:42:00,1.5142,1.5142,1.5141,1.5142,51600000.0
2009-05-18 05:43:00,1.5141,1.5142,1.5141,1.5141,18800000.0
2009-05-18 05:44:00,1.5142,1.5146,1.5141,1.5146,53000000.0
2009-05-18 05:45:00,1.5146,1.5148,1.5145,1.5148,57600000.0
2009-05-18 05:46:00,1.515,1.51515,1.5149,1.515,61600000.0
2009-05-18 05:47:00,1.515,1.5154,1.515,1.5154,38400000.0
2009-05-18 05:48:00,1.51545,1.5156,1.5153,1.51535,115600000.0
2009-05-18 05:49:00,1.5153,1.5153,1.5153,1.5153,56800000.0
2009-05-18 05:50:00,1.5153,1.5153,1.51515,1.5153,36600000.0
2009-05-18 05:51:00,1.5153,1.5153,1.5151,1.5153,15800000.0
2009-05-18 05:52:00,1.5153,1.5153,1.51495,1.51495,28600000.0
2009-05-18 05:53:00,1.51505,1.5153,1.51495,1.5151,35800000.0
2009-05-18 05:54:00,1.51492,1.515,1.51483,1.51491,40200000.0
2009-05-18 05:55:00,1.51515,1.5153,1.51495,1.5151,36400000.0
2009-05-18 05:56:00,1.5149,1.5151,1.5149,1.5149,11500000.0
2009-05-18 05:57:00,1.5148,1.5151,1.51475,1.5149,32800000.0
2009-05-18 05:58:00,1.5149,1.5149,1.5149,1.5149,24000000.0
2009-05-18 05:59:00,1.5149,1.5149,1.5149,1.5149,9600000.0
2009-05-18 06:00:00,1.5149,1.5149,1.51475,1.51475,8400000.0
2009-05-18 06:01:00,1.5148,1.51505,1.5148,1.51495,17800000.0
2009-05-18 06:02:00,1.515,1.515,1.5149,1.5149,60000000.0
2009-05-18 06:03:00,1.5149,1.5149,1.5149,1.5149,15600000.0
2009-05-18 06:04:00,1.5149,1.5149,1.5149,1.5149,14400000.0
2009-05-18 06:05:00,1.5149,1.5149,1.5149,1.5149,4800000.0
2009-05-18 06:06:00,1.515,1.515,1.5149,1.515,85000000.0
2009-05-18 06:07:00,1.51505,1.5151,1.51505,1.5151,9600000.0
2009-05-18 06:08:00,1.5149,1.5149,1.5149,1.5149,356600008.0
2009-05-18 06:09:00,1.5149,1.5149,1.5148,1.5148,141399999.0
2009-05-18 06:10:00,1.5148,1.5153,1.5148,1.5151,271200000.0
2009-05-18 06:11:00,1.5151,1.51525,1.5151,1.5151,57800000.0
2009-05-18 06:12:00,1.5151,1.5151,1.515,1.5151,15600000.0
2009-05-18 06:13:00,1.5151,1.5151,1.5146,1.5146,71100000.0
2009-05-18 06:14:00,1.5148,1.5149,1.5146,1.5146,34500000.0
2009-05-18 06:15:00,1.5146,1.5149,1.5146,1.5149,84700000.0
2009-05-18 06:16:00,1.5149,1.5149,1.5146,1.5146,74600000.0
2009-05-18 06:17:00,1.5146,1.5148,1.5146,1.5146,68500000.0
2009-05-18 06:18:00,1.5144,1.5146,1.5144,1.5146,16200000.0
2009-05-18 06:19:00,1.5144,1.5146,1.5143,1.5143,46000000.0
2009-05-18 06:20:00,1.5143,1.5143,1.5141,1.5141,91400000.0
2009-05-18 06:21:00,1.5143,1.51435,1.5142,1.5142,17000000.0
2009-05-18 06:22:00,1.5141,1.5144,1.5141,1.5144,8200000.0
2009-05-18 06:23:00,1.5144,1.5144,1.5144,1.5144,22200000.0
2009-05-18 06:24:00,1.5144,1.5144,1.5144,1.5144,14000000.0
2009-05-18 06:25:00,1.5144,1.5144,1.5144,1.5144,46400000.0
2009-05-18 06:26:00,1.5145,1.5145,1.5145,1.5145,21000000.0
2009-05-18 06:27:00,1.5145,1.5145,1.5145,1.5145,275399995.0
2009-05-18 06:28:00,1.5145,1.5145,1.5145,1.5145,13600000.0
2009-05-18 06:29:00,1.5145,1.5145,1.51445,1.5145,11800000.0
2009-05-18 06:30:00,1.5145,1.51465,1.5145,1.51465,28000000.0
2009-05-18 06:31:00,1.5147,1.5154,1.51465,1.5153,307199999.0
2009-05-18 06:32:00,1.5153,1.5153,1.5149,1.515,32600000.0
2009-05-18 06:33:00,1.51491,1.51509,1.51458,1.51488,92700000.0
2009-05-18 06:34:00,1.51488,1.51492,1.51477,1.5149,72600000.0
2009-05-18 06:35:00,1.515,1.5152,1.515,1.5152,11600000.0
2009-05-18 06:36:00,1.515,1.515,1.515,1.515,3200000.0
2009-05-18 06:37:00,1.515,1.51535,1.515,1.5151,183800001.0
2009-05-18 06:38:00,1.5151,1.5151,1.5151,1.5151,32200000.0
2009-05-18 06:39:00,1.5151,1.5152,1.5151,1.5152,20700000.0
2009-05-18 06:40:00,1.5153,1.5153,1.5152,1.51525,44600000.0
2009-05-18 06:41:00,1.51525,1.51525,1.5152,1.5152,11600000.0
2009-05-18 06:42:00,1.5152,1.5152,1.51515,1.5152,8000000.0
2009-05-18 06:43:00,1.5152,1.51535,1.5151,1.51535,192200000.0
2009-05-18 06:44:00,1.51535,1.51535,1.5153,1.51535,134800000.0
2009-05-18 06:45:00,1.5154,1.51545,1.5154,1.5154,29400000.0
2009-05-18 06:46:00,1.5154,1.5154,1.5154,1.5154,38800000.0
2009-05-18 06:47:00,1.5154,1.51555,1.51535,1.51535,79800000.0
2009-05-18 06:48:00,1.51535,1.51535,1.51535,1.51535,24600000.0
2009-05-18 06:49:00,1.51535,1.51545,1.5153,1.51545,34600000.0
2009-05-18 06:50:00,1.51545,1.51545,1.5154,1.5154,46000000.0
2009-05-18 06:51:00,1.5154,1.5154,1.5153,1.5154,233600004.0
2009-05-18 06:52:00,1.5154,1.5155,1.5153,1.5153,322400004.0
2009-05-18 06:53:00,1.51522,1.51522,1.51503,1.51503,237300000.0
2009-05-18 06:54:00,1.5151,1.5151,1.5146,1.5147,57000000.0
2009-05-18 06:55:00,1.5147,1.51495,1.5147,1.5148,42400000.0
2009-05-18 06:56:00,1.5148,1.5148,1.5142,1.5143,190999999.0
2009-05-18 06:57:00,1.5143,1.5144,1.5143,1.5144,129399994.0
2009-05-18 06:58:00,1.5144,1.5145,1.5142,1.5145,103000000.0
2009-05-18 06:59:00,1.5146,1.5146,1.5146,1.5146,15600000.0
2009-05-18 07:00:00,1.5146,1.5146,1.5145,1.5145,3400000.0
2009-05-18 07:01:00,1.5145,1.5145,1.5144,1.51445,31800000.0
2009-05-18 07:02:00,1.51445,1.5146,1.51445,1.5146,47800000.0
2009-05-18 07:03:00,1.5146,1.51475,1.5146,1.51475,27400000.0
2009-05-18 07:04:00,1.51475,1.5148,1.51475,1.5148,18400000.0
2009-05-18 07:05:00,1.5148,1.5148,1.5148,1.5148,15600000.0
2009-05-18 07:06:00,1.51479,1.51479,1.51447,1.51467,346000000.0
2009-05-18 07:07:00,1.5147,1.5147,1.5147,1.5147,42800000.0
2009-05-18 07:08:00,1.5147,1.5149,1.5147,1.51485,134000000.0
2009-05-18 07:09:00,1.5149,1.5152,1.5149,1.5152,38200000.0
2009-05-18 07:10:00,1.5152,1.5152,1.5152,1.5152,18000000.0
2009-05-18 07:11:00,1.5152,1.5152,1.5152,1.5152,10200000.0
2009-05-18 07:12:00,1.5152,1.5153,1.5152,1.5152,35000000.0
2009-05-18 07:13:00,1.5153,1.5155,1.5152,1.5154,40800000.0
2009-05-18 07:14:00,1.5155,1.5157,1.5152,1.5157,90600000.0
2009-05-18 07:15:00,1.51575,1.51585,1.5157,1.5157,31200000.0
2009-05-18 07:16:00,1.5158,1.5162,1.5157,1.5162,107800000.0
2009-05-18 07:17:00,1.5162,1.5162,1.5158,1.51585,25800000.0
2009-05-18 07:18:00,1.5159,1.5159,1.51565,1.5159,54400000.0
2009-05-18 07:19:00,1.5158,1.516,1.5158,1.516,30800000.0
2009-05-18 07:20:00,1.51595,1.51595,1.51595,1.51595,8800000.0
2009-05-18 07:21:00,1.516,1.51605,1.516,1.516,112600001.0
2009-05-18 07:22:00,1.516,1.5161,1.5159,1.5159,205599999.0
2009-05-18 07:23:00,1.516,1.51605,1.5159,1.51605,179200001.0
2009-05-18 07:24:00,1.51605,1.5167,1.51605,1.5166,201000000.0
2009-05-18 07:25:00,1.5166,1.517,1.5166,1.5168,120300000.0
2009-05-18 07:26:00,1.5167,1.5168,1.5167,1.5168,24500000.0
2009-05-18 07:27:00,1.5168,1.5169,1.5168,1.51685,76600000.0
2009-05-18 07:28:00,1.5168,1.517,1.5168,1.517,45400000.0
2009-05-18 07:29:00,1.5167,1.517,1.51655,1.51655,47100000.0
2009-05-18 07:30:00,1.51665,1.51685,1.5165,1.5165,231800000.0
2009-05-18 07:31:00,1.5165,1.5165,1.51625,1.5163,58400000.0
2009-05-18 07:32:00,1.5165,1.5165,1.5164,1.5165,30000000.0
2009-05-18 07:33:00,1.5164,1.5165,1.5164,1.5165,17400000.0
2009-05-18 07:34:00,1.5165,1.5165,1.5164,1.5164,8600000.0
2009-05-18 07:35:00,1.5164,1.5165,1.5162,1.51625,77200000.0
2009-05-18 07:36:00,1.51635,1.51635,1.516,1.516,81100000.0
2009-05-18 07:37:00,1.516,1.516,1.51565,1.5157,115700000.0
2009-05-18 07:38:00,1.5157,1.5161,1.5157,1.51605,183000000.0
2009-05-18 07:39:00,1.5159,1.51625,1.5159,1.516,175800000.0
2009-05-18 07:40:00,1.516,1.5163,1.5159,1.5163,168000000.0
2009-05-18 07:41:00,1.5163,1.51655,1.5162,1.51655,53400000.0
2009-05-18 07:42:00,1.51655,1.51655,1.5164,1.5164,64500000.0
2009-05-18 07:43:00,1.5165,1.51685,1.5164,1.5167,276900000.0
2009-05-18 07:44:00,1.5167,1.5168,1.5167,1.5167,199200000.0
2009-05-18 07:45:00,1.5167,1.5167,1.5167,1.5167,8400000.0
2009-05-18 07:46:00,1.5167,1.5167,1.5167,1.5167,1200000.0
2009-05-18 07:47:00,1.5167,1.5167,1.51655,1.5166,91600000.0
2009-05-18 07:48:00,1.5166,1.5169,1.5166,1.5169,124400000.0
2009-05-18 07:49:00,1.5169,1.517,1.51685,1.51685,109400000.0
2009-05-18 07:50:00,1.51685,1.5169,1.5166,1.5167,335000000.0
2009-05-18 07:51:00,1.5167,1.5167,1.5163,1.51655,184600000.0
2009-05-18 07:52:00,1.51645,1.5169,1.5164,1.5168,1226200013.0
2009-05-18 07:53:00,1.5168,1.5168,1.51615,1.5165,1637600038.0
2009-05-18 07:54:00,1.5165,1.5166,1.5159,1.5162,177200000.0
2009-05-18 07:55:00,1.5162,1.5165,1.5162,1.5164,145200000.0
2009-05-18 07:56:00,1.5164,1.5164,1.5164,1.5164,33600000.0
2009-05-18 07:57:00,1.5164,1.5164,1.5163,1.5164,232800002.0
2009-05-18 07:58:00,1.5164,1.5164,1.516,1.5162,254400000.0
2009-05-18 07:59:00,1.5164,1.5164,1.5162,1.51635,332300000.0
2009-05-18 08:00:00,1.51635,1.51635,1.51615,1.5163,52700000.0
2009-05-18 08:01:00,1.5162,1.51645,1.516,1.516,313000000.0
2009-05-18 08:02:00,1.5161,1.5161,1.5154,1.5155,158000000.0
2009-05-18 08:03:00,1.51565,1.51565,1.5149,1.51535,1103000038.0
2009-05-18 08:04:00,1.5147,1.51515,1.5146,1.5148,216800004.0
2009-05-18 08:05:00,1.5146,1.51525,1.51435,1.5151,286700000.0
2009-05-18 08:06:00,1.5151,1.5151,1.51435,1.5145,394700013.0
2009-05-18 08:07:00,1.5145,1.5145,1.51355,1.5137,375900000.0
2009-05-18 08:08:00,1.5138,1.51425,1.5128,1.51415,346100000.0
2009-05-18 08:09:00,1.51415,1.5144,1.5135,1.5143,304700000.0
2009-05-18 08:10:00,1.5143,1.515,1.5142,1.51485,259600001.0
2009-05-18 08:11:00,1.5149,1.51545,1.5149,1.5153,104600000.0
2009-05-18 08:12:00,1.5152,1.5154,1.5152,1.5152,144800000.0
2009-05-18 08:13:00,1.5152,1.5155,1.5152,1.5155,58800000.0
2009-05-18 08:14:00,1.5156,1.51585,1.5154,1.5158,294800001.0
2009-05-18 08:15:00,1.5158,1.5161,1.5157,1.51585,312200004.0
2009-05-18 08:16:00,1.5157,1.516,1.5157,1.5158,103200000.0
2009-05-18 08:17:00,1.5158,1.5163,1.5158,1.5163,114600000.0
2009-05-18 08:18:00,1.51625,1.5163,1.51585,1.51595,139900000.0
2009-05-18 08:19:00,1.5159,1.5161,1.51565,1.5161,115300000.0
2009-05-18 08:20:00,1.516,1.5161,1.5155,1.5157,63100000.0
2009-05-18 08:21:00,1.5157,1.5157,1.5156,1.5157,315700000.0
2009-05-18 08:22:00,1.5157,1.5158,1.5156,1.5156,65600000.0
2009-05-18 08:23:00,1.5156,1.51565,1.5153,1.5153,136200000.0
2009-05-18 08:24:00,1.51475,1.5151,1.5147,1.5151,52600000.0
2009-05-18 08:25:00,1.51475,1.5148,1.5145,1.5145,764800000.0
2009-05-18 08:26:00,1.5145,1.5145,1.5139,1.51415,492400000.0
2009-05-18 08:27:00,1.51425,1.5145,1.5142,1.51435,265300000.0
2009-05-18 08:28:00,1.5143,1.5144,1.5143,1.5143,212400000.0
2009-05-18 08:29:00,1.5144,1.5144,1.5141,1.5142,160600000.0
2009-05-18 08:30:00,1.51425,1.51455,1.51395,1.51425,1248399985.0
2009-05-18 08:31:00,1.51413,1.51413,1.51373,1.5138,401700000.0
2009-05-18 08:32:00,1.5139,1.5144,1.51375,1.51425,401700000.0
2009-05-18 08:33:00,1.51425,1.51505,1.51425,1.5148,219500000.0
2009-05-18 08:34:00,1.5148,1.5148,1.51435,1.5144,971400003.0
2009-05-18 08:35:00,1.5144,1.5144,1.51415,1.5143,493300002.0
2009-05-18 08:36:00,1.5143,1.5143,1.5137,1.51385,320500000.0
2009-05-18 08:37:00,1.5139,1.5139,1.51335,1.5138,339200000.0
2009-05-18 08:38:00,1.5138,1.5138,1.5135,1.5136,75800000.0
2009-05-18 08:39:00,1.5136,1.5136,1.5136,1.5136,56000000.0
2009-05-18 08:40:00,1.5136,1.51385,1.5133,1.5135,1117700016.0
2009-05-18 08:41:00,1.5135,1.51365,1.51335,1.5134,222799999.0
2009-05-18 08:42:00,1.5134,1.5141,1.51335,1.5141,200499999.0
2009-05-18 08:43:00,1.51415,1.51415,1.514,1.514,184600000.0
2009-05-18 08:44:00,1.514,1.514,1.5132,1.5133,1302500002.0
2009-05-18 08:45:00,1.51335,1.5136,1.51335,1.5134,428399994.0
2009-05-18 08:46:00,1.5134,1.5137,1.51335,1.5137,214800000.0
2009-05-18 08:47:00,1.51365,1.51415,1.5136,1.51405,183700000.0
2009-05-18 08:48:00,1.51405,1.51445,1.51405,1.51415,137200000.0
2009-05-18 08:49:00,1.51415,1.51415,1.5136,1.51375,207000001.0
2009-05-18 08:50:00,1.51375,1.51405,1.5133,1.51395,428599997.0
2009-05-18 08:51:00,1.51395,1.51415,1.5133,1.5134,1158000001.0
2009-05-18 08:52:00,1.5136,1.5139,1.51345,1.51385,381399999.0
2009-05-18 08:53:00,1.51385,1.51445,1.5136,1.51425,754599997.0
2009-05-18 08:54:00,1.51425,1.51425,1.51415,1.5142,198600000.0
2009-05-18 08:55:00,1.5142,1.5142,1.51395,1.51415,354700000.0
2009-05-18 08:56:00,1.51415,1.51475,1.51405,1.51475,218200000.0
2009-05-18 08:57:00,1.5147,1.5147,1.51385,1.5139,279800000.0
2009-05-18 08:58:00,1.51395,1.514,1.5138,1.514,147000000.0
2009-05-18 08:59:00,1.514,1.5144,1.514,1.5142,415500000.0
2009-05-18 09:00:00,1.5142,1.51555,1.5142,1.5152,494499999.0
2009-05-18 09:01:00,1.51505,1.51615,1.51495,1.5156,882399999.0
2009-05-18 09:02:00,1.5156,1.5157,1.515,1.5156,477099999.0
2009-05-18 09:03:00,1.5156,1.5156,1.51515,1.5154,56500000.0
2009-05-18 09:04:00,1.5154,1.5158,1.5151,1.51535,408600000.0
2009-05-18 09:05:00,1.51535,1.5156,1.5151,1.5151,701200000.0
2009-05-18 09:06:00,1.5151,1.5151,1.5141,1.5144,502500000.0
2009-05-18 09:07:00,1.5144,1.5145,1.5142,1.51435,333400000.0
2009-05-18 09:08:00,1.51435,1.5146,1.51435,1.5146,354200000.0
2009-05-18 09:09:00,1.5145,1.51505,1.5144,1.5147,221100000.0
2009-05-18 09:10:00,1.5147,1.5155,1.5145,1.515,556199999.0
2009-05-18 09:11:00,1.51475,1.51525,1.51425,1.5152,470700000.0
2009-05-18 09:12:00,1.5152,1.51565,1.51475,1.5155,624999999.0
2009-05-18 09:13:00,1.5155,1.51615,1.5155,1.51605,412500001.0
2009-05-18 09:14:00,1.516,1.5164,1.516,1.51615,347600001.0
2009-05-18 09:15:00,1.51615,1.5166,1.51615,1.5166,235600000.0
2009-05-18 09:16:00,1.5166,1.5166,1.5164,1.5165,153000000.0
2009-05-18 09:17:00,1.5165,1.5167,1.51635,1.5165,378600000.0
2009-05-18 09:18:00,1.5165,1.5165,1.5165,1.5165,97800000.0
2009-05-18 09:19:00,1.5165,1.5167,1.5165,1.5166,127400000.0
2009-05-18 09:20:00,1.5164,1.51655,1.5156,1.51565,728599998.0
2009-05-18 09:21:00,1.5156,1.5165,1.51545,1.5165,430799999.0
2009-05-18 09:22:00,1.51645,1.5166,1.5163,1.5166,402099999.0
2009-05-18 09:23:00,1.5166,1.5166,1.5162,1.5163,273600000.0
2009-05-18 09:24:00,1.51625,1.5168,1.5162,1.51675,373400000.0
2009-05-18 09:25:00,1.5169,1.517,1.51665,1.517,524200001.0
2009-05-18 09:26:00,1.517,1.5172,1.517,1.5171,419200000.0
2009-05-18 09:27:00,1.5171,1.5171,1.5162,1.5164,578299996.0
2009-05-18 09:28:00,1.5164,1.5167,1.5163,1.5166,243200000.0
2009-05-18 09:29:00,1.5166,1.5169,1.51655,1.51685,384200002.0
2009-05-18 09:30:00,1.5168,1.5178,1.5168,1.5174,808600000.0
2009-05-18 09:31:00,1.51735,1.51765,1.51735,1.5175,337400000.0
2009-05-18 09:32:00,1.5175,1.5177,1.5175,1.51755,198100000.0
2009-05-18 09:33:00,1.51755,1.5176,1.5171,1.5174,868400020.0
2009-05-18 09:34:00,1.5174,1.5174,1.51715,1.51725,529200005.0
2009-05-18 09:35:00,1.5173,1.51865,1.5173,1.51865,515700000.0
2009-05-18 09:36:00,1.5186,1.5187,1.5182,1.5184,209400000.0
2009-05-18 09:37:00,1.51835,1.5184,1.5178,1.5178,194400000.0
2009-05-18 09:38:00,1.5179,1.5182,1.5178,1.5182,284200000.0
2009-05-18 09:39:00,1.5181,1.5181,1.518,1.518,686800016.0
2009-05-18 09:40:00,1.518,1.5181,1.517,1.517,341400000.0
2009-05-18 09:41:00,1.517,1.5177,1.517,1.51735,431600000.0
2009-05-18 09:42:00,1.51735,1.5175,1.5172,1.5175,362400000.0
2009-05-18 09:43:00,1.5175,1.51815,1.5175,1.518,560399998.0
2009-05-18 09:44:00,1.518,1.5184,1.5179,1.51815,414400000.0
2009-05-18 09:45:00,1.5182,1.5185,1.51785,1.5183,349500001.0
2009-05-18 09:46:00,1.5183,1.51875,1.5183,1.5187,571800001.0
2009-05-18 09:47:00,1.5187,1.5187,1.5184,1.5185,452200003.0
2009-05-18 09:48:00,1.5186,1.5188,1.5184,1.51865,621599999.0
2009-05-18 09:49:00,1.51865,1.51875,1.5184,1.5186,566200001.0
2009-05-18 09:50:00,1.5186,1.5193,1.5186,1.51885,534400000.0
2009-05-18 09:51:00,1.51885,1.51885,1.5185,1.5185,371000000.0
2009-05-18 09:52:00,1.5185,1.5197,1.5185,1.5197,435400000.0
2009-05-18 09:53:00,1.5197,1.5197,1.5187,1.5187,220700000.0
2009-05-18 09:54:00,1.5188,1.5195,1.51875,1.51945,472899999.0
2009-05-18 09:55:00,1.5194,1.5197,1.5191,1.51955,833799994.0
2009-05-18 09:56:00,1.51955,1.5196,1.5189,1.519,461799999.0
2009-05-18 09:57:00,1.5189,1.5196,1.51865,1.5196,832699997.0
2009-05-18 09:58:00,1.5196,1.52,1.51925,1.5194,451600000.0
2009-05-18 09:59:00,1.5194,1.5194,1.5191,1.5192,155800000.0
2009-05-18 10:00:00,1.5192,1.5198,1.51905,1.5195,157400000.0
2009-05-18 10:01:00,1.5195,1.5196,1.5193,1.5193,316000000.0
2009-05-18 10:02:00,1.5193,1.5193,1.5187,1.51905,267000001.0
2009-05-18 10:03:00,1.5193,1.5193,1.5187,1.5187,279600000.0
2009-05-18 10:04:00,1.5187,1.5188,1.5187,1.51875,234200000.0
2009-05-18 10:05:00,1.51875,1.5191,1.5187,1.51885,399200001.0
2009-05-18 10:06:00,1.51885,1.5191,1.5188,1.51885,526000000.0
2009-05-18 10:07:00,1.51885,1.5189,1.5187,1.5188,393000000.0
2009-05-18 10:08:00,1.51875,1.5188,1.51845,1.5187,315199999.0
2009-05-18 10:09:00,1.5187,1.5188,1.51865,1.5187,69900000.0
2009-05-18 10:10:00,1.51865,1.5187,1.51835,1.51845,241300000.0
2009-05-18 10:11:00,1.5185,1.51875,1.51845,1.5186,424600000.0
2009-05-18 10:12:00,1.5186,1.5186,1.5185,1.51855,105000000.0
2009-05-18 10:13:00,1.5186,1.51875,1.5183,1.51835,505400004.0
2009-05-18 10:14:00,1.51835,1.5188,1.51835,1.5186,344400000.0
2009-05-18 10:15:00,1.5187,1.51875,1.5185,1.5185,379400000.0
2009-05-18 10:16:00,1.5185,1.5187,1.5185,1.5185,372200000.0
2009-05-18 10:17:00,1.5185,1.5198,1.5185,1.5196,609599999.0
2009-05-18 10:18:00,1.5195,1.5213,1.51935,1.5212,724800000.0
2009-05-18 10:19:00,1.52125,1.52125,1.52065,1.521,690800000.0
2009-05-18 10:20:00,1.521,1.5229,1.5209,1.52275,737200000.0
2009-05-18 10:21:00,1.52265,1.5227,1.52205,1.52205,385099998.0
2009-05-18 10:22:00,1.5221,1.52225,1.5214,1.5215,631600000.0
2009-05-18 10:23:00,1.5215,1.5217,1.5214,1.5215,470000000.0
2009-05-18 10:24:00,1.5215,1.5216,1.52135,1.52135,355000000.0
2009-05-18 10:25:00,1.52135,1.52165,1.5212,1.5214,320000000.0
2009-05-18 10:26:00,1.5214,1.5214,1.52135,1.52135,134662800.0
2009-05-18 10:27:00,1.52135,1.5215,1.52125,1.5213,143400000.0
2009-05-18 10:28:00,1.5214,1.52155,1.5213,1.5215,343400000.0
2009-05-18 10:29:00,1.5215,1.5215,1.52085,1.5209,224400000.0
2009-05-18 10:30:00,1.52085,1.52085,1.52065,1.52065,520600001.0
2009-05-18 10:31:00,1.52065,1.521,1.5206,1.521,308200000.0
2009-05-18 10:32:00,1.52105,1.5211,1.52055,1.52085,591000000.0
2009-05-18 10:33:00,1.5209,1.5212,1.52065,1.5211,451900000.0
2009-05-18 10:34:00,1.5208,1.5212,1.52075,1.5212,334200000.0
2009-05-18 10:35:00,1.5212,1.52125,1.5208,1.52105,432400000.0
2009-05-18 10:36:00,1.52105,1.52125,1.521,1.5211,334600000.0
2009-05-18 10:37:00,1.5211,1.5217,1.52095,1.52165,374500000.0
2009-05-18 10:38:00,1.52165,1.52165,1.5212,1.5216,426399999.0
2009-05-18 10:39:00,1.52165,1.5221,1.52165,1.522,440200000.0
2009-05-18 10:40:00,1.5219,1.5219,1.52125,1.52145,518000000.0
2009-05-18 10:41:00,1.52145,1.522,1.52145,1.522,348400000.0
2009-05-18 10:42:00,1.522,1.52235,1.5217,1.5219,487199999.0
2009-05-18 10:43:00,1.5219,1.5223,1.52185,1.5223,374200000.0
2009-05-18 10:44:00,1.5223,1.5235,1.5223,1.5234,486200000.0
2009-05-18 10:45:00,1.5233,1.52345,1.52305,1.5233,257000000.0
2009-05-18 10:46:00,1.52325,1.52335,1.5229,1.523,355000000.0
2009-05-18 10:47:00,1.523,1.5232,1.522,1.522,580000000.0
2009-05-18 10:48:00,1.522,1.52235,1.5219,1.5221,480400000.0
2009-05-18 10:49:00,1.5221,1.52235,1.52195,1.5222,332900000.0
2009-05-18 10:50:00,1.5223,1.5223,1.52135,1.5216,795000000.0
2009-05-18 10:51:00,1.52155,1.5224,1.52135,1.52225,528600001.0
2009-05-18 10:52:00,1.5223,1.5223,1.5215,1.52165,509399999.0
2009-05-18 10:53:00,1.5217,1.5225,1.5217,1.5224,258200000.0
2009-05-18 10:54:00,1.52206,1.52225,1.52148,1.52173,643500000.0
2009-05-18 10:55:00,1.5218,1.52251,1.52078,1.52099,614900000.0
2009-05-18 10:56:00,1.5213,1.52205,1.5212,1.52205,642599997.0
2009-05-18 10:57:00,1.5219,1.52215,1.5217,1.5217,430800002.0
2009-05-18 10:58:00,1.5217,1.5227,1.5217,1.5224,474200000.0
2009-05-18 10:59:00,1.5224,1.5239,1.5223,1.5238,491599999.0
2009-05-18 11:00:00,1.5237,1.52455,1.5234,1.52445,507200000.0
2009-05-18 11:01:00,1.5245,1.5251,1.52405,1.52435,492199999.0
2009-05-18 11:02:00,1.5244,1.5245,1.5236,1.52385,652299999.0
2009-05-18 11:03:00,1.52385,1.5241,1.5236,1.52405,650600000.0
2009-05-18 11:04:00,1.52405,1.5254,1.52395,1.5253,403400000.0
2009-05-18 11:05:00,1.5253,1.52555,1.525,1.52505,635800000.0
2009-05-18 11:06:00,1.52515,1.52535,1.5239,1.5243,522099999.0
2009-05-18 11:07:00,1.52425,1.52435,1.52365,1.52385,509700000.0
2009-05-18 11:08:00,1.5238,1.52495,1.5238,1.52485,653000000.0
2009-05-18 11:09:00,1.52485,1.52565,1.52475,1.5255,616200000.0
2009-05-18 11:10:00,1.5255,1.52565,1.52545,1.5256,446200000.0
2009-05-18 11:11:00,1.5256,1.5257,1.5252,1.5252,504600000.0
2009-05-18 11:12:00,1.5251,1.5252,1.5247,1.5247,666700005.0
2009-05-18 11:13:00,1.5247,1.52485,1.5247,1.5247,427000000.0
2009-05-18 11:14:00,1.5248,1.525,1.5246,1.52485,369199999.0
2009-05-18 11:15:00,1.5249,1.52495,1.5242,1.5243,370000000.0
2009-05-18 11:16:00,1.5243,1.5243,1.5238,1.5238,227200000.0
2009-05-18 11:17:00,1.5238,1.5242,1.52355,1.5241,380700000.0
2009-05-18 11:18:00,1.52395,1.52425,1.5237,1.5238,338400000.0
2009-05-18 11:19:00,1.5238,1.5245,1.5238,1.5243,288400000.0
2009-05-18 11:20:00,1.5243,1.5247,1.52365,1.52365,603399999.0
2009-05-18 11:21:00,1.5237,1.5242,1.52345,1.5241,547300000.0
2009-05-18 11:22:00,1.5241,1.5241,1.5237,1.5237,217400000.0
2009-05-18 11:23:00,1.5237,1.5237,1.5232,1.5234,186300000.0
2009-05-18 11:24:00,1.5234,1.5235,1.5231,1.52315,444400000.0
2009-05-18 11:25:00,1.52315,1.5234,1.52305,1.5232,393200000.0
2009-05-18 11:26:00,1.52315,1.5232,1.5223,1.5225,571600000.0
2009-05-18 11:27:00,1.5225,1.5231,1.5224,1.5231,490000000.0
2009-05-18 11:28:00,1.5234,1.52365,1.5228,1.5234,510200000.0
2009-05-18 11:29:00,1.5234,1.52385,1.5233,1.5234,377200000.0
2009-05-18 11:30:00,1.5234,1.5234,1.52325,1.5234,361200000.0
2009-05-18 11:31:00,1.52345,1.52345,1.52225,1.52285,474400000.0
2009-05-18 11:32:00,1.523,1.524,1.523,1.5232,355100000.0
2009-05-18 11:33:00,1.5232,1.5238,1.52295,1.5232,630599999.0
2009-05-18 11:34:00,1.52315,1.52365,1.52315,1.5235,442400000.0
2009-05-18 11:35:00,1.52355,1.52365,1.52325,1.5233,551600000.0
2009-05-18 11:36:00,1.52335,1.5235,1.52315,1.5234,345600000.0
2009-05-18 11:37:00,1.5234,1.52405,1.52335,1.524,492400000.0
2009-05-18 11:38:00,1.52395,1.5241,1.5238,1.5239,663600001.0
2009-05-18 11:39:00,1.5239,1.5242,1.5238,1.52395,690599998.0
2009-05-18 11:40:00,1.524,1.5247,1.52395,1.5246,805400007.0
2009-05-18 11:41:00,1.5248,1.5249,1.5247,1.5248,513800000.0
2009-05-18 11:42:00,1.5248,1.52495,1.52455,1.5248,292000001.0
2009-05-18 11:43:00,1.5248,1.52485,1.524,1.52415,470200000.0
2009-05-18 11:44:00,1.52415,1.5243,1.5237,1.5237,496000000.0
2009-05-18 11:45:00,1.5237,1.5237,1.52345,1.5235,314600000.0
2009-05-18 11:46:00,1.52355,1.5239,1.52355,1.52375,250200000.0
2009-05-18 11:47:00,1.52375,1.52415,1.52365,1.52385,152200000.0
2009-05-18 11:48:00,1.5239,1.524,1.5232,1.52325,353800000.0
2009-05-18 11:49:00,1.52325,1.52335,1.52315,1.5232,359600000.0
2009-05-18 11:50:00,1.5232,1.52355,1.523,1.5232,530800001.0
2009-05-18 11:51:00,1.5233,1.52355,1.5227,1.52335,531000000.0
2009-05-18 11:52:00,1.52335,1.52395,1.52325,1.52375,425600001.0
2009-05-18 11:53:00,1.52375,1.524,1.5234,1.52395,427300000.0
2009-05-18 11:54:00,1.5239,1.5241,1.5239,1.52395,186000000.0
2009-05-18 11:55:00,1.52395,1.524,1.5236,1.5236,340000000.0
2009-05-18 11:56:00,1.52355,1.5238,1.52335,1.5237,288800000.0
2009-05-18 11:57:00,1.52375,1.52445,1.5236,1.5243,379800000.0
2009-05-18 11:58:00,1.5243,1.5248,1.5243,1.5247,262800000.0
2009-05-18 11:59:00,1.5247,1.5247,1.5243,1.5243,395200000.0
2009-05-18 12:00:00,1.5243,1.5245,1.52425,1.5245,291800000.0
2009-05-18 12:01:00,1.5245,1.5247,1.5243,1.52435,497799999.0
2009-05-18 12:02:00,1.52435,1.52475,1.52425,1.5247,282800000.0
2009-05-18 12:03:00,1.5247,1.52515,1.5245,1.52505,584200001.0
2009-05-18 12:04:00,1.5251,1.5251,1.52465,1.5251,461700000.0
2009-05-18 12:05:00,1.52515,1.52525,1.5246,1.5247,440171000.0
2009-05-18 12:06:00,1.5247,1.5248,1.5245,1.5247,277000000.0
2009-05-18 12:07:00,1.5248,1.52535,1.5248,1.5252,233600000.0
2009-05-18 12:08:00,1.52525,1.5256,1.52505,1.52545,438800000.0
2009-05-18 12:09:00,1.52545,1.5255,1.52515,1.52535,215600000.0
2009-05-18 12:10:00,1.52545,1.52545,1.52495,1.525,167800000.0
2009-05-18 12:11:00,1.525,1.52515,1.52475,1.52505,281400001.0
2009-05-18 12:12:00,1.52505,1.52515,1.5238,1.5242,449400000.0
2009-05-18 12:13:00,1.5242,1.5242,1.52375,1.5239,219700000.0
2009-05-18 12:14:00,1.52385,1.52455,1.5238,1.52425,574400000.0
2009-05-18 12:15:00,1.5242,1.5244,1.52405,1.5241,175600000.0
2009-05-18 12:16:00,1.52405,1.52465,1.52405,1.52465,401200000.0
2009-05-18 12:17:00,1.5247,1.5251,1.52405,1.52495,356142000.0
2009-05-18 12:18:00,1.52495,1.52505,1.5247,1.52505,176400000.0
2009-05-18 12:19:00,1.525,1.52505,1.5247,1.5249,170000000.0
2009-05-18 12:20:00,1.52495,1.5253,1.5249,1.52515,379000000.0
2009-05-18 12:21:00,1.5252,1.5253,1.5249,1.525,482000000.0
2009-05-18 12:22:00,1.525,1.52535,1.5249,1.5251,416600000.0
2009-05-18 12:23:00,1.5251,1.5252,1.5245,1.5245,295600000.0
2009-05-18 12:24:00,1.52445,1.5246,1.52385,1.52405,508200000.0
2009-05-18 12:25:00,1.52405,1.52425,1.5239,1.5242,312600000.0
2009-05-18 12:26:00,1.52385,1.5242,1.5236,1.52365,647200000.0
2009-05-18 12:27:00,1.52365,1.52385,1.52355,1.5238,376800000.0
2009-05-18 12:28:00,1.5238,1.5246,1.5238,1.5242,292700000.0
2009-05-18 12:29:00,1.5243,1.52445,1.5243,1.52435,184400000.0
2009-05-18 12:30:00,1.52435,1.5244,1.5243,1.52435,72000000.0
2009-05-18 12:31:00,1.52435,1.52435,1.5243,1.52435,24400000.0
2009-05-18 12:32:00,1.52435,1.52435,1.52435,1.52435,3000000.0
2009-05-18 12:33:00,1.52435,1.5258,1.52435,1.5255,354100000.0
2009-05-18 12:34:00,1.5255,1.5268,1.52545,1.52645,1066800002.0
2009-05-18 12:35:00,1.5265,1.5266,1.5259,1.5261,488000000.0
2009-05-18 12:36:00,1.52615,1.5265,1.52605,1.5263,306200000.0
2009-05-18 12:37:00,1.52635,1.5268,1.52625,1.5264,433400000.0
2009-05-18 12:38:00,1.5264,1.52655,1.5255,1.5255,594400001.0
2009-05-18 12:39:00,1.5255,1.52575,1.52545,1.52565,211600000.0
2009-05-18 12:40:00,1.52575,1.52575,1.52485,1.52505,176800000.0
2009-05-18 12:41:00,1.525,1.525,1.5236,1.52475,749200002.0
2009-05-18 12:42:00,1.52475,1.5248,1.5242,1.52465,610000000.0
2009-05-18 12:43:00,1.5246,1.5247,1.52385,1.5242,506600000.0
2009-05-18 12:44:00,1.5242,1.5242,1.5237,1.5238,346800000.0
2009-05-18 12:45:00,1.5238,1.5244,1.52375,1.5244,276600000.0
2009-05-18 12:46:00,1.5244,1.5245,1.52365,1.52365,430400000.0
2009-05-18 12:47:00,1.5237,1.52415,1.5237,1.52415,392000002.0
2009-05-18 12:48:00,1.5242,1.52425,1.5241,1.52415,118000000.0
2009-05-18 12:49:00,1.52415,1.52425,1.5241,1.52425,191000000.0
2009-05-18 12:50:00,1.52425,1.52445,1.52425,1.52435,207400000.0
2009-05-18 12:51:00,1.52435,1.52475,1.52435,1.52475,249000000.0
2009-05-18 12:52:00,1.52475,1.5249,1.5245,1.52475,196000000.0
2009-05-18 12:53:00,1.52475,1.52515,1.52475,1.5249,397600000.0
2009-05-18 12:54:00,1.52495,1.52565,1.52495,1.5256,251200000.0
2009-05-18 12:55:00,1.5256,1.52565,1.5253,1.52545,287600000.0
2009-05-18 12:56:00,1.52545,1.52555,1.5252,1.5254,244600000.0
2009-05-18 12:57:00,1.52535,1.5254,1.52505,1.5252,281800000.0
2009-05-18 12:58:00,1.5253,1.52575,1.5253,1.52575,246200000.0
2009-05-18 12:59:00,1.52575,1.5258,1.5236,1.5237,703399999.0
2009-05-18 13:00:00,1.5239,1.5242,1.5237,1.5241,484000000.0
2009-05-18 13:01:00,1.5241,1.52435,1.5237,1.52435,508600000.0
2009-05-18 13:02:00,1.52425,1.52435,1.5238,1.5239,395399999.0
2009-05-18 13:03:00,1.524,1.524,1.52385,1.5239,174400000.0
2009-05-18 13:04:00,1.5239,1.5242,1.5239,1.5242,196800000.0
2009-05-18 13:05:00,1.5242,1.5242,1.5235,1.52385,550600000.0
2009-05-18 13:06:00,1.5241,1.5242,1.5237,1.5237,229600000.0
2009-05-18 13:07:00,1.52375,1.52375,1.5235,1.52355,187600000.0
2009-05-18 13:08:00,1.52355,1.5236,1.5235,1.5235,127000000.0
2009-05-18 13:09:00,1.5235,1.52375,1.5232,1.5233,314400000.0
2009-05-18 13:10:00,1.5233,1.5236,1.5233,1.5235,568199999.0
2009-05-18 13:11:00,1.5235,1.52375,1.5233,1.52375,359800000.0
2009-05-18 13:12:00,1.5236,1.52415,1.52335,1.52415,297000000.0
2009-05-18 13:13:00,1.5242,1.5251,1.5241,1.5249,738200000.0
2009-05-18 13:14:00,1.5249,1.525,1.524,1.5243,473600000.0
2009-05-18 13:15:00,1.5243,1.525,1.5242,1.5249,782200000.0
2009-05-18 13:16:00,1.5248,1.52525,1.52465,1.5251,392399999.0
2009-05-18 13:17:00,1.5251,1.5259,1.52495,1.52575,320400000.0
2009-05-18 13:18:00,1.5258,1.5261,1.52555,1.52595,580600000.0
2009-05-18 13:19:00,1.52595,1.526,1.5255,1.5256,515799999.0
2009-05-18 13:20:00,1.5256,1.5258,1.5255,1.5257,230000000.0
2009-05-18 13:21:00,1.5257,1.52705,1.5257,1.5267,626000000.0
2009-05-18 13:22:00,1.5267,1.52705,1.5264,1.52685,573799999.0
2009-05-18 13:23:00,1.52685,1.5272,1.5268,1.5268,411000000.0
2009-05-18 13:24:00,1.5268,1.5269,1.5265,1.5266,351399999.0
2009-05-18 13:25:00,1.5265,1.5266,1.52645,1.5266,135000000.0
2009-05-18 13:26:00,1.5266,1.5268,1.5265,1.5265,188200000.0
2009-05-18 13:27:00,1.5265,1.52725,1.5265,1.52685,217200000.0
2009-05-18 13:28:00,1.52685,1.527,1.52655,1.5267,437600000.0
2009-05-18 13:29:00,1.5267,1.52685,1.52665,1.5267,514400000.0
2009-05-18 13:30:00,1.5267,1.5267,1.5264,1.5264,558400000.0
2009-05-18 13:31:00,1.5264,1.5264,1.526,1.526,506600000.0
2009-05-18 13:32:00,1.526,1.52615,1.5255,1.5256,354200000.0
2009-05-18 13:33:00,1.5256,1.5265,1.52555,1.5265,217400000.0
2009-05-18 13:34:00,1.5265,1.5265,1.5257,1.5259,568200000.0
2009-05-18 13:35:00,1.52585,1.5266,1.52585,1.5263,521000000.0
2009-05-18 13:36:00,1.52635,1.5276,1.5263,1.52755,513000000.0
2009-05-18 13:37:00,1.52755,1.5286,1.52745,1.5285,817999993.0
2009-05-18 13:38:00,1.5285,1.5286,1.528,1.52835,770000000.0
2009-05-18 13:39:00,1.52825,1.52835,1.52785,1.5283,639400000.0
2009-05-18 13:40:00,1.52825,1.5302,1.5281,1.5302,488300000.0
2009-05-18 13:41:00,1.5302,1.5308,1.5293,1.53005,598900000.0
2009-05-18 13:42:00,1.53,1.5303,1.52975,1.5301,507800000.0
2009-05-18 13:43:00,1.5301,1.5307,1.5296,1.5307,696900000.0
2009-05-18 13:44:00,1.5307,1.5307,1.5296,1.5296,609399997.0
2009-05-18 13:45:00,1.5296,1.5304,1.5296,1.5303,272000000.0
2009-05-18 13:46:00,1.5303,1.5308,1.5301,1.5306,432200000.0
2009-05-18 13:47:00,1.5306,1.5309,1.53045,1.5305,411599998.0
2009-05-18 13:48:00,1.53055,1.5309,1.53055,1.5308,242000000.0
2009-05-18 13:49:00,1.5308,1.5311,1.5303,1.53045,658399999.0
2009-05-18 13:50:00,1.53045,1.5309,1.53035,1.5307,816800001.0
2009-05-18 13:51:00,1.5306,1.5308,1.5303,1.5305,579600001.0
2009-05-18 13:52:00,1.5305,1.5306,1.53025,1.5305,213200000.0
2009-05-18 13:53:00,1.5305,1.5305,1.52985,1.5302,648800000.0
2009-05-18 13:54:00,1.53015,1.5302,1.5298,1.53015,458800000.0
2009-05-18 13:55:00,1.53015,1.53085,1.53015,1.53045,421599999.0
2009-05-18 13:56:00,1.53055,1.5309,1.53045,1.53065,405799999.0
2009-05-18 13:57:00,1.5307,1.5307,1.5303,1.5305,364400000.0
2009-05-18 13:58:00,1.5304,1.5314,1.5302,1.5305,614400000.0
2009-05-18 13:59:00,1.5305,1.5306,1.52985,1.5304,564799999.0
2009-05-18 14:00:00,1.53035,1.531,1.53005,1.53075,499800000.0
2009-05-18 14:01:00,1.53075,1.53095,1.5302,1.53025,726799999.0
2009-05-18 14:02:00,1.5303,1.5306,1.53015,1.5302,406600000.0
2009-05-18 14:03:00,1.5303,1.5314,1.53025,1.5305,527099998.0
2009-05-18 14:04:00,1.5305,1.5306,1.53,1.53,563400000.0
2009-05-18 14:05:00,1.5301,1.53045,1.5297,1.52985,286200001.0
2009-05-18 14:06:00,1.52985,1.53,1.52935,1.52965,711200000.0
2009-05-18 14:07:00,1.52965,1.5308,1.52955,1.5305,527899999.0
2009-05-18 14:08:00,1.5305,1.5309,1.5303,1.5309,183000000.0
2009-05-18 14:09:00,1.5308,1.53095,1.53055,1.53065,626000000.0
2009-05-18 14:10:00,1.53065,1.53075,1.53025,1.53025,309600000.0
2009-05-18 14:11:00,1.5303,1.5304,1.52985,1.53005,461800000.0
2009-05-18 14:12:00,1.53005,1.5303,1.52975,1.5299,424000000.0
2009-05-18 14:13:00,1.5298,1.52995,1.52945,1.5295,311000000.0
2009-05-18 14:14:00,1.5295,1.5296,1.529,1.5292,405200000.0
2009-05-18 14:15:00,1.5292,1.5292,1.52875,1.5289,567199998.0
2009-05-18 14:16:00,1.5289,1.5298,1.5287,1.5298,519599999.0
2009-05-18 14:17:00,1.52975,1.5298,1.5292,1.5293,436600000.0
2009-05-18 14:18:00,1.5293,1.5294,1.52845,1.5285,595800000.0
2009-05-18 14:19:00,1.5286,1.5292,1.5282,1.5282,669800000.0
2009-05-18 14:20:00,1.5282,1.52885,1.52815,1.5288,585200000.0
2009-05-18 14:21:00,1.5288,1.5289,1.52865,1.5288,413399997.0
2009-05-18 14:22:00,1.5288,1.5289,1.52865,1.5287,259400000.0
2009-05-18 14:23:00,1.5287,1.5287,1.5282,1.5284,206200000.0
2009-05-18 14:24:00,1.5283,1.5284,1.5283,1.5284,272400000.0
2009-05-18 14:25:00,1.5284,1.5284,1.5284,1.5284,69600000.0
2009-05-18 14:26:00,1.5284,1.5284,1.5282,1.5282,339000002.0
2009-05-18 14:27:00,1.52825,1.5288,1.5282,1.52845,547700000.0
2009-05-18 14:28:00,1.52845,1.5285,1.528,1.528,623400000.0
2009-05-18 14:29:00,1.52805,1.5282,1.528,1.528,226600000.0
2009-05-18 14:30:00,1.52795,1.5283,1.52785,1.528,392000000.0
2009-05-18 14:31:00,1.5281,1.52825,1.5279,1.52795,315600000.0
2009-05-18 14:32:00,1.52795,1.5283,1.52795,1.52805,460800000.0
2009-05-18 14:33:00,1.528,1.5283,1.52795,1.5282,458400000.0
2009-05-18 14:34:00,1.5283,1.5286,1.52815,1.5286,270200000.0
2009-05-18 14:35:00,1.52855,1.5286,1.52835,1.5284,396599998.0
2009-05-18 14:36:00,1.52845,1.5288,1.5283,1.5288,395000001.0
2009-05-18 14:37:00,1.5288,1.529,1.5286,1.5287,323600000.0
2009-05-18 14:38:00,1.5287,1.5289,1.5285,1.5285,293000001.0
2009-05-18 14:39:00,1.5285,1.5292,1.5285,1.5292,228500000.0
2009-05-18 14:40:00,1.5293,1.5293,1.5287,1.5287,333400000.0
2009-05-18 14:41:00,1.5287,1.52905,1.5287,1.52875,460600000.0
2009-05-18 14:42:00,1.52875,1.5289,1.52825,1.5285,576600000.0
2009-05-18 14:43:00,1.52845,1.5285,1.5278,1.5278,437800000.0
2009-05-18 14:44:00,1.5278,1.5281,1.5276,1.52805,123000000.0
2009-05-18 14:45:00,1.528,1.528,1.52765,1.5277,444800000.0
2009-05-18 14:46:00,1.52765,1.528,1.5276,1.528,287000000.0
2009-05-18 14:47:00,1.528,1.52865,1.5279,1.5281,620600000.0
2009-05-18 14:48:00,1.52815,1.5285,1.528,1.52835,798400001.0
2009-05-18 14:49:00,1.52835,1.52835,1.52795,1.52795,582800000.0
2009-05-18 14:50:00,1.528,1.52805,1.5275,1.5275,440000000.0
2009-05-18 14:51:00,1.5275,1.5275,1.5271,1.52725,456599999.0
2009-05-18 14:52:00,1.5273,1.52765,1.5272,1.52735,620800000.0
2009-05-18 14:53:00,1.5274,1.52745,1.5271,1.52725,571000000.0
2009-05-18 14:54:00,1.52725,1.5273,1.5268,1.527,495400000.0
2009-05-18 14:55:00,1.527,1.527,1.52645,1.5267,548600000.0
2009-05-18 14:56:00,1.5266,1.5268,1.52635,1.5264,418600000.0
2009-05-18 14:57:00,1.52645,1.527,1.52645,1.5269,491700000.0
2009-05-18 14:58:00,1.527,1.52735,1.52665,1.527,467400000.0
2009-05-18 14:59:00,1.527,1.5272,1.52645,1.5269,541200000.0
2009-05-18 15:00:00,1.52685,1.5269,1.5265,1.52665,499600000.0
2009-05-18 15:01:00,1.52665,1.5272,1.52665,1.527,371600000.0
2009-05-18 15:02:00,1.527,1.5276,1.52695,1.5275,324000000.0
2009-05-18 15:03:00,1.5275,1.52775,1.52745,1.5276,556400000.0
2009-05-18 15:04:00,1.5277,1.52825,1.5276,1.5282,426500001.0
2009-05-18 15:05:00,1.5282,1.52925,1.5277,1.529,984800000.0
2009-05-18 15:06:00,1.529,1.52995,1.52895,1.52995,869800000.0
2009-05-18 15:07:00,1.5299,1.53,1.52965,1.52975,426599998.0
2009-05-18 15:08:00,1.52975,1.5299,1.5293,1.5297,533700000.0
2009-05-18 15:09:00,1.5297,1.5303,1.5293,1.5293,653400000.0
2009-05-18 15:10:00,1.5293,1.52955,1.52915,1.52925,527900000.0
2009-05-18 15:11:00,1.52915,1.52965,1.529,1.5295,832800001.0
2009-05-18 15:12:00,1.52955,1.52955,1.52875,1.5288,675400000.0
2009-05-18 15:13:00,1.5289,1.5295,1.52885,1.52915,414600000.0
2009-05-18 15:14:00,1.52905,1.52905,1.5287,1.52875,566600000.0
2009-05-18 15:15:00,1.52875,1.5288,1.5285,1.5285,176200000.0
2009-05-18 15:16:00,1.5285,1.5288,1.5283,1.5288,210600000.0
2009-05-18 15:17:00,1.5288,1.529,1.52845,1.5286,464800000.0
2009-05-18 15:18:00,1.5286,1.5293,1.5285,1.5293,290000000.0
2009-05-18 15:19:00,1.5293,1.52995,1.5293,1.52935,854800000.0
2009-05-18 15:20:00,1.52935,1.5296,1.5291,1.5295,568600000.0
2009-05-18 15:21:00,1.52945,1.5296,1.5289,1.52905,756400000.0
2009-05-18 15:22:00,1.52895,1.52985,1.5288,1.52985,580600000.0
2009-05-18 15:23:00,1.53,1.53035,1.53,1.5302,667200000.0
2009-05-18 15:24:00,1.5302,1.53065,1.52965,1.52965,472399999.0
2009-05-18 15:25:00,1.52965,1.5298,1.5295,1.5298,562399999.0
2009-05-18 15:26:00,1.5298,1.53,1.52945,1.5295,254400000.0
2009-05-18 15:27:00,1.5295,1.52985,1.5293,1.5293,598399999.0
2009-05-18 15:28:00,1.52925,1.52945,1.5291,1.52925,394200001.0
2009-05-18 15:29:00,1.52905,1.52915,1.52885,1.52905,363600000.0
2009-05-18 15:30:00,1.5291,1.5295,1.52905,1.5292,667400000.0
2009-05-18 15:31:00,1.5292,1.5296,1.529,1.5292,634800000.0
2009-05-18 15:32:00,1.5292,1.5305,1.5292,1.53025,730600000.0
2009-05-18 15:33:00,1.5302,1.53085,1.53,1.53085,745400000.0
2009-05-18 15:34:00,1.5308,1.5314,1.5301,1.53055,653000000.0
2009-05-18 15:35:00,1.5306,1.53105,1.53045,1.5306,635900000.0
2009-05-18 15:36:00,1.5307,1.5309,1.52995,1.5302,589600000.0
2009-05-18 15:37:00,1.5302,1.5306,1.52975,1.52975,612000000.0
2009-05-18 15:38:00,1.5299,1.5309,1.52985,1.52995,447900000.0
2009-05-18 15:39:00,1.52995,1.5303,1.52985,1.5301,447600000.0
2009-05-18 15:40:00,1.5302,1.53025,1.5292,1.52935,420000000.0
2009-05-18 15:41:00,1.52925,1.5295,1.52915,1.52925,667999999.0
2009-05-18 15:42:00,1.5293,1.5295,1.52885,1.5291,723200000.0
2009-05-18 15:43:00,1.5291,1.5293,1.5289,1.52915,322800000.0
2009-05-18 15:44:00,1.529,1.5295,1.52845,1.5293,424400000.0
2009-05-18 15:45:00,1.5293,1.5296,1.529,1.5294,452599999.0
2009-05-18 15:46:00,1.52935,1.5295,1.52905,1.52915,536000000.0
2009-05-18 15:47:00,1.529,1.5298,1.52895,1.52975,420200000.0
2009-05-18 15:48:00,1.52975,1.5298,1.52895,1.5293,584700000.0
2009-05-18 15:49:00,1.5293,1.52965,1.52875,1.5296,560199999.0
2009-05-18 15:50:00,1.5295,1.53035,1.5295,1.5303,399000000.0
2009-05-18 15:51:00,1.5303,1.5307,1.53025,1.5307,311300000.0
2009-05-18 15:52:00,1.53065,1.5311,1.5305,1.5305,407200000.0
2009-05-18 15:53:00,1.5305,1.5309,1.53045,1.5306,502600000.0
2009-05-18 15:54:00,1.5306,1.5306,1.5297,1.5297,422600000.0
2009-05-18 15:55:00,1.5297,1.5301,1.5296,1.5296,346800000.0
2009-05-18 15:56:00,1.5296,1.5298,1.529,1.529,437400000.0
2009-05-18 15:57:00,1.529,1.52925,1.52895,1.52925,293200000.0
2009-05-18 15:58:00,1.52925,1.52935,1.52915,1.5292,369500000.0
2009-05-18 15:59:00,1.52925,1.5296,1.5288,1.5288,304900000.0
2009-05-18 16:00:00,1.5288,1.5291,1.52865,1.52865,211000000.0
2009-05-18 16:01:00,1.5287,1.52885,1.52785,1.52805,253000000.0
2009-05-18 16:02:00,1.5281,1.52865,1.5279,1.5286,246400000.0
2009-05-18 16:03:00,1.5286,1.52865,1.5282,1.5285,221000000.0
2009-05-18 16:04:00,1.52845,1.52865,1.52835,1.52865,96200000.0
2009-05-18 16:05:00,1.5286,1.52865,1.528,1.528,112200000.0
2009-05-18 16:06:00,1.528,1.5289,1.528,1.5286,223700000.0
2009-05-18 16:07:00,1.5286,1.5287,1.5282,1.5286,239300000.0
2009-05-18 16:08:00,1.52875,1.52875,1.5279,1.52805,177100000.0
2009-05-18 16:09:00,1.528,1.5284,1.52795,1.5282,305400000.0
2009-05-18 16:10:00,1.5283,1.5288,1.528,1.52845,221400000.0
2009-05-18 16:11:00,1.52845,1.52865,1.52765,1.5278,253400000.0
2009-05-18 16:12:00,1.5278,1.5279,1.5271,1.5272,315600000.0
2009-05-18 16:13:00,1.52725,1.52725,1.5263,1.52635,504400000.0
2009-05-18 16:14:00,1.52625,1.5272,1.52625,1.527,526700000.0
2009-05-18 16:15:00,1.527,1.52765,1.5266,1.52755,368800000.0
2009-05-18 16:16:00,1.52765,1.528,1.5273,1.5277,596999999.0
2009-05-18 16:17:00,1.5278,1.5285,1.5275,1.528,495399998.0
2009-05-18 16:18:00,1.528,1.5283,1.5278,1.5281,269600000.0
2009-05-18 16:19:00,1.5281,1.5285,1.5279,1.52835,175600000.0
2009-05-18 16:20:00,1.52835,1.529,1.52835,1.5287,257100000.0
2009-05-18 16:21:00,1.5287,1.5287,1.52825,1.5284,224800000.0
2009-05-18 16:22:00,1.52825,1.5288,1.52825,1.5288,171600000.0
2009-05-18 16:23:00,1.5288,1.52925,1.52875,1.5288,231400000.0
2009-05-18 16:24:00,1.52885,1.52925,1.5287,1.52925,166600000.0
2009-05-18 16:25:00,1.52925,1.52935,1.5283,1.52835,277400000.0
2009-05-18 16:26:00,1.5283,1.5283,1.5277,1.5279,108600000.0
2009-05-18 16:27:00,1.52785,1.52835,1.5278,1.52835,72600000.0
2009-05-18 16:28:00,1.5283,1.52855,1.5282,1.52835,144400000.0
2009-05-18 16:29:00,1.5284,1.5284,1.52745,1.5275,166600000.0
2009-05-18 16:30:00,1.5276,1.52815,1.5274,1.52815,233600000.0
2009-05-18 16:31:00,1.5282,1.5282,1.52735,1.52765,191200000.0
2009-05-18 16:32:00,1.52765,1.5282,1.52765,1.5278,207200000.0
2009-05-18 16:33:00,1.5278,1.52805,1.52745,1.52755,211200000.0
2009-05-18 16:34:00,1.5276,1.52825,1.52735,1.52815,359799999.0
2009-05-18 16:35:00,1.5282,1.5292,1.5282,1.5292,330000000.0
2009-05-18 16:36:00,1.5292,1.5292,1.5279,1.52795,798399997.0
2009-05-18 16:37:00,1.5279,1.52865,1.5278,1.5286,245200000.0
2009-05-18 16:38:00,1.5286,1.5288,1.5285,1.52875,182800000.0
2009-05-18 16:39:00,1.52905,1.52945,1.529,1.5292,404200000.0
2009-05-18 16:40:00,1.52915,1.52955,1.52875,1.5295,471400000.0
2009-05-18 16:41:00,1.52945,1.5298,1.5293,1.5298,225800000.0
2009-05-18 16:42:00,1.5298,1.5308,1.52975,1.5304,472300000.0
2009-05-18 16:43:00,1.53045,1.53055,1.5301,1.5304,476000000.0
2009-05-18 16:44:00,1.5306,1.5318,1.5306,1.53145,623600001.0
2009-05-18 16:45:00,1.53145,1.5316,1.53055,1.5309,431500001.0
2009-05-18 16:46:00,1.5309,1.53115,1.5304,1.53065,523000000.0
2009-05-18 16:47:00,1.5308,1.53115,1.5308,1.53095,145400000.0
2009-05-18 16:48:00,1.53085,1.5315,1.53085,1.53135,344800000.0
2009-05-18 16:49:00,1.53135,1.53175,1.53095,1.5314,466100000.0
2009-05-18 16:50:00,1.5315,1.5315,1.5306,1.5308,246600000.0
2009-05-18 16:51:00,1.5308,1.53115,1.5307,1.5311,124000000.0
2009-05-18 16:52:00,1.53115,1.5312,1.5305,1.5306,152900000.0
2009-05-18 16:53:00,1.5306,1.53095,1.53055,1.53065,273600000.0
2009-05-18 16:54:00,1.5305,1.53085,1.5302,1.53085,337199999.0
2009-05-18 16:55:00,1.53085,1.53085,1.5303,1.5305,146400000.0
2009-05-18 16:56:00,1.53045,1.53095,1.53025,1.5303,201800000.0
2009-05-18 16:57:00,1.5302,1.53055,1.5301,1.53035,362200000.0
2009-05-18 16:58:00,1.53035,1.5308,1.5303,1.53075,110700000.0
2009-05-18 16:59:00,1.53085,1.53125,1.53055,1.53055,412200000.0
2009-05-18 17:00:00,1.5306,1.5306,1.5295,1.52955,457300000.0
2009-05-18 17:01:00,1.52955,1.5297,1.52905,1.52905,308200000.0
2009-05-18 17:02:00,1.52905,1.5294,1.529,1.52935,113300000.0
2009-05-18 17:03:00,1.5293,1.5299,1.5293,1.52935,184700000.0
2009-05-18 17:04:00,1.52935,1.52935,1.5291,1.52935,108200000.0
2009-05-18 17:05:00,1.52935,1.5299,1.52935,1.5297,86900000.0
2009-05-18 17:06:00,1.52965,1.52975,1.5294,1.5297,78900000.0
2009-05-18 17:07:00,1.52975,1.5299,1.52935,1.5295,171800000.0
2009-05-18 17:08:00,1.52955,1.5298,1.52955,1.5297,127400000.0
2009-05-18 17:09:00,1.5297,1.52975,1.52955,1.5296,34000000.0
2009-05-18 17:10:00,1.5296,1.52985,1.5296,1.5298,114000000.0
2009-05-18 17:11:00,1.5298,1.5298,1.52945,1.52955,112800000.0
2009-05-18 17:12:00,1.52955,1.5296,1.5291,1.5291,113600000.0
2009-05-18 17:13:00,1.5291,1.53045,1.52905,1.5304,394200000.0
2009-05-18 17:14:00,1.53045,1.5307,1.52975,1.5306,240800000.0
2009-05-18 17:15:00,1.5305,1.5307,1.53025,1.53035,151000000.0
2009-05-18 17:16:00,1.5304,1.5311,1.53035,1.5304,153300000.0
2009-05-18 17:17:00,1.5303,1.5308,1.5303,1.5307,256200000.0
2009-05-18 17:18:00,1.5307,1.5307,1.53015,1.5302,204400000.0
2009-05-18 17:19:00,1.53015,1.5304,1.52965,1.52995,139900000.0
2009-05-18 17:20:00,1.5299,1.5301,1.52975,1.52995,172700000.0
2009-05-18 17:21:00,1.5301,1.5307,1.52995,1.5305,234600000.0
2009-05-18 17:22:00,1.53055,1.531,1.5305,1.531,190600000.0
2009-05-18 17:23:00,1.531,1.53135,1.53085,1.5312,247000000.0
2009-05-18 17:24:00,1.5312,1.5316,1.53095,1.5312,410200000.0
2009-05-18 17:25:00,1.53115,1.53165,1.53105,1.5313,325800000.0
2009-05-18 17:26:00,1.5313,1.5315,1.5305,1.5305,326200000.0
2009-05-18 17:27:00,1.5305,1.53075,1.53025,1.53075,243500000.0
2009-05-18 17:28:00,1.5307,1.53095,1.5301,1.53085,243600000.0
2009-05-18 17:29:00,1.53085,1.53085,1.53055,1.53065,137200000.0
2009-05-18 17:30:00,1.5306,1.5309,1.5306,1.5306,250000000.0
2009-05-18 17:31:00,1.53055,1.53065,1.53015,1.53025,219800000.0
2009-05-18 17:32:00,1.53025,1.53085,1.53025,1.53085,110000000.0
2009-05-18 17:33:00,1.53085,1.53085,1.5308,1.5308,7000000.0
2009-05-18 17:34:00,1.5308,1.53085,1.53055,1.53055,56600000.0
2009-05-18 17:35:00,1.5306,1.53065,1.53045,1.5306,62800000.0
2009-05-18 17:36:00,1.5306,1.5306,1.53045,1.5305,214000000.0
2009-05-18 17:37:00,1.53055,1.53075,1.5305,1.5306,193200000.0
2009-05-18 17:38:00,1.5306,1.5306,1.53005,1.53005,233200000.0
2009-05-18 17:39:00,1.53005,1.5301,1.5295,1.5295,293000000.0
2009-05-18 17:40:00,1.52945,1.5296,1.52935,1.52945,93600000.0
2009-05-18 17:41:00,1.5295,1.5298,1.5295,1.52975,48200000.0
2009-05-18 17:42:00,1.52975,1.53005,1.5297,1.53,59000000.0
2009-05-18 17:43:00,1.53005,1.5306,1.5298,1.53045,135600000.0
2009-05-18 17:44:00,1.53045,1.5305,1.5303,1.5303,29400000.0
2009-05-18 17:45:00,1.5303,1.53075,1.53025,1.5307,305600000.0
2009-05-18 17:46:00,1.53065,1.53085,1.5303,1.5305,191600000.0
2009-05-18 17:47:00,1.53055,1.53075,1.53045,1.5307,188700000.0
2009-05-18 17:48:00,1.5307,1.53095,1.53055,1.5307,198000000.0
2009-05-18 17:49:00,1.5307,1.5307,1.5299,1.52995,213600000.0
2009-05-18 17:50:00,1.5299,1.53015,1.52955,1.5298,238200000.0
2009-05-18 17:51:00,1.5299,1.53075,1.5298,1.5307,176000000.0
2009-05-18 17:52:00,1.5307,1.53075,1.53045,1.5306,272600000.0
2009-05-18 17:53:00,1.5306,1.5308,1.5305,1.53065,204800000.0
2009-05-18 17:54:00,1.53075,1.5308,1.5305,1.5305,158600000.0
2009-05-18 17:55:00,1.5305,1.5308,1.5305,1.5307,221400000.0
2009-05-18 17:56:00,1.53085,1.53095,1.5302,1.5307,328200000.0
2009-05-18 17:57:00,1.5306,1.53125,1.5304,1.53095,254300000.0
2009-05-18 17:58:00,1.53095,1.53095,1.53065,1.5308,175000000.0
2009-05-18 17:59:00,1.5309,1.53105,1.5305,1.5307,363000000.0
2009-05-18 18:00:00,1.5306,1.5309,1.52975,1.5298,713199999.0
2009-05-18 18:01:00,1.5298,1.5306,1.5298,1.53045,642200000.0
2009-05-18 18:02:00,1.53045,1.5305,1.5303,1.5304,210200000.0
2009-05-18 18:03:00,1.5304,1.5305,1.53035,1.53045,100200000.0
2009-05-18 18:04:00,1.53045,1.5306,1.5303,1.5304,332400000.0
2009-05-18 18:05:00,1.5304,1.53045,1.52945,1.52995,270900000.0
2009-05-18 18:06:00,1.52995,1.5305,1.5299,1.5299,151400000.0
2009-05-18 18:07:00,1.52985,1.52985,1.52925,1.5297,204800000.0
2009-05-18 18:08:00,1.5298,1.52995,1.52935,1.5294,177400000.0
2009-05-18 18:09:00,1.52945,1.5296,1.52945,1.5296,149000000.0
2009-05-18 18:10:00,1.5295,1.5296,1.52945,1.52945,137200000.0
2009-05-18 18:11:00,1.52945,1.52965,1.5294,1.5295,69600000.0
2009-05-18 18:12:00,1.5295,1.52975,1.52925,1.52945,120600000.0
2009-05-18 18:13:00,1.5295,1.5295,1.5289,1.5289,336700000.0
2009-05-18 18:14:00,1.5289,1.529,1.52875,1.52875,350699999.0
2009-05-18 18:15:00,1.5288,1.52925,1.52875,1.52915,263000000.0
2009-05-18 18:16:00,1.52905,1.52925,1.52905,1.52905,145600000.0
2009-05-18 18:17:00,1.52905,1.52925,1.529,1.52915,168200000.0
2009-05-18 18:18:00,1.52915,1.52915,1.52855,1.52875,297400001.0
2009-05-18 18:19:00,1.52875,1.529,1.52875,1.529,64600000.0
2009-05-18 18:20:00,1.529,1.529,1.5287,1.5288,107200000.0
2009-05-18 18:21:00,1.52885,1.52915,1.5288,1.52905,111600000.0
2009-05-18 18:22:00,1.52905,1.52905,1.5288,1.5288,197200000.0
2009-05-18 18:23:00,1.5288,1.5292,1.5287,1.5292,122200000.0
2009-05-18 18:24:00,1.5292,1.5298,1.5292,1.5298,278200000.0
2009-05-18 18:25:00,1.5299,1.53075,1.5297,1.5307,453599997.0
2009-05-18 18:26:00,1.5307,1.5307,1.5298,1.53055,220600000.0
2009-05-18 18:27:00,1.53055,1.53095,1.53055,1.5309,257800000.0
2009-05-18 18:28:00,1.5309,1.5309,1.5302,1.5302,223400000.0
2009-05-18 18:29:00,1.53025,1.5305,1.5302,1.53045,97400000.0
2009-05-18 18:30:00,1.53045,1.5306,1.53045,1.5305,91800000.0
2009-05-18 18:31:00,1.5305,1.53065,1.53045,1.5305,98700000.0
2009-05-18 18:32:00,1.5305,1.5305,1.53005,1.53015,104400000.0
2009-05-18 18:33:00,1.53015,1.5302,1.5298,1.5298,161540000.0
2009-05-18 18:34:00,1.5298,1.53005,1.52965,1.53,59600000.0
2009-05-18 18:35:00,1.53,1.53,1.5295,1.5296,127200000.0
2009-05-18 18:36:00,1.5296,1.52975,1.5296,1.5297,74200000.0
2009-05-18 18:37:00,1.52975,1.53,1.5297,1.5298,234400000.0
2009-05-18 18:38:00,1.52985,1.53065,1.52985,1.53055,155400000.0
2009-05-18 18:39:00,1.53045,1.53115,1.5304,1.531,337000000.0
2009-05-18 18:40:00,1.53105,1.53195,1.53105,1.5316,489200000.0
2009-05-18 18:41:00,1.53165,1.5322,1.5316,1.5318,582599999.0
2009-05-18 18:42:00,1.5318,1.53185,1.53155,1.53175,601200001.0
2009-05-18 18:43:00,1.53185,1.5323,1.5316,1.53225,396000000.0
2009-05-18 18:44:00,1.53225,1.5329,1.5322,1.5328,661999998.0
2009-05-18 18:45:00,1.53275,1.5329,1.5326,1.5329,481400000.0
2009-05-18 18:46:00,1.5329,1.5336,1.53285,1.5329,679000000.0
2009-05-18 18:47:00,1.5329,1.5335,1.5328,1.5329,713099998.0
2009-05-18 18:48:00,1.5329,1.533,1.5328,1.53285,429800000.0
2009-05-18 18:49:00,1.5328,1.5329,1.53245,1.5325,572800000.0
2009-05-18 18:50:00,1.5325,1.53255,1.5323,1.5324,535200000.0
2009-05-18 18:51:00,1.5324,1.5325,1.532,1.532,395700000.0
2009-05-18 18:52:00,1.532,1.5322,1.532,1.5321,238400000.0
2009-05-18 18:53:00,1.5322,1.5325,1.53205,1.5324,557400000.0
2009-05-18 18:54:00,1.5324,1.53265,1.5321,1.5321,493800000.0
2009-05-18 18:55:00,1.5321,1.5322,1.5321,1.5321,331000000.0
2009-05-18 18:56:00,1.5321,1.5322,1.5321,1.5321,202600000.0
2009-05-18 18:57:00,1.5323,1.5324,1.5321,1.5322,289200000.0
2009-05-18 18:58:00,1.53215,1.53255,1.53215,1.5324,246000000.0
2009-05-18 18:59:00,1.5325,1.5329,1.5325,1.53255,509600000.0
2009-05-18 19:00:00,1.53255,1.5327,1.5321,1.53255,535600000.0
2009-05-18 19:01:00,1.5325,1.53255,1.53205,1.5321,306600001.0
2009-05-18 19:02:00,1.5321,1.5321,1.53155,1.53165,543200000.0
2009-05-18 19:03:00,1.53165,1.5323,1.5316,1.53225,557400000.0
2009-05-18 19:04:00,1.53225,1.53235,1.53215,1.53215,310600000.0
2009-05-18 19:05:00,1.5322,1.5322,1.531,1.531,587800000.0
2009-05-18 19:06:00,1.53095,1.5312,1.53085,1.5311,245100000.0
2009-05-18 19:07:00,1.531,1.5312,1.531,1.5312,221600000.0
2009-05-18 19:08:00,1.5312,1.5312,1.53085,1.53095,725400000.0
2009-05-18 19:09:00,1.53095,1.5312,1.53085,1.5309,239400000.0
2009-05-18 19:10:00,1.53085,1.53105,1.53085,1.531,208000000.0
2009-05-18 19:11:00,1.531,1.53105,1.5309,1.531,84800000.0
2009-05-18 19:12:00,1.53105,1.53105,1.531,1.531,53600000.0
2009-05-18 19:13:00,1.531,1.5323,1.531,1.5322,384800000.0
2009-05-18 19:14:00,1.53205,1.5322,1.532,1.53205,172800000.0
2009-05-18 19:15:00,1.532,1.53205,1.53165,1.5319,286000000.0
2009-05-18 19:16:00,1.53185,1.5319,1.5315,1.53165,192800000.0
2009-05-18 19:17:00,1.53165,1.5321,1.5315,1.5316,583400000.0
2009-05-18 19:18:00,1.5316,1.5319,1.5316,1.5318,151200000.0
2009-05-18 19:19:00,1.5318,1.5318,1.53175,1.5318,48000000.0
2009-05-18 19:20:00,1.53175,1.5318,1.5316,1.5316,160800000.0
2009-05-18 19:21:00,1.5316,1.5316,1.5312,1.5314,158400000.0
2009-05-18 19:22:00,1.5314,1.5315,1.5314,1.53145,57200000.0
2009-05-18 19:23:00,1.53145,1.5316,1.53115,1.5315,500400000.0
2009-05-18 19:24:00,1.5315,1.5317,1.53125,1.53125,375400000.0
2009-05-18 19:25:00,1.53125,1.5315,1.5311,1.53145,121800000.0
2009-05-18 19:26:00,1.5315,1.53155,1.531,1.5311,311600000.0
2009-05-18 19:27:00,1.5311,1.5311,1.5305,1.5305,197400000.0
2009-05-18 19:28:00,1.5305,1.53075,1.5305,1.5307,194200000.0
2009-05-18 19:29:00,1.5308,1.5312,1.53075,1.5312,291800000.0
2009-05-18 19:30:00,1.5313,1.53145,1.53095,1.53115,464400000.0
2009-05-18 19:31:00,1.53115,1.5315,1.53115,1.53145,485800000.0
2009-05-18 19:32:00,1.53145,1.5317,1.53145,1.53145,263000000.0
2009-05-18 19:33:00,1.53145,1.5317,1.5314,1.53155,320800000.0
2009-05-18 19:34:00,1.5316,1.5316,1.5314,1.53155,109200000.0
2009-05-18 19:35:00,1.53155,1.5316,1.53155,1.5316,48200000.0
2009-05-18 19:36:00,1.5316,1.5321,1.5316,1.532,209200000.0
2009-05-18 19:37:00,1.532,1.5321,1.5317,1.5317,257600000.0
2009-05-18 19:38:00,1.5318,1.5318,1.5312,1.5312,133600000.0
2009-05-18 19:39:00,1.5312,1.5313,1.5311,1.53125,392000000.0
2009-05-18 19:40:00,1.53125,1.5314,1.5307,1.5308,331800000.0
2009-05-18 19:41:00,1.5308,1.5308,1.5307,1.5308,529000000.0
2009-05-18 19:42:00,1.5308,1.5308,1.5307,1.5308,289200000.0
2009-05-18 19:43:00,1.53065,1.531,1.53035,1.53055,284800000.0
2009-05-18 19:44:00,1.53055,1.5309,1.53045,1.5309,258600000.0
2009-05-18 19:45:00,1.5309,1.5309,1.5308,1.5308,122400000.0
2009-05-18 19:46:00,1.5309,1.531,1.5308,1.5309,214400000.0
2009-05-18 19:47:00,1.5309,1.5311,1.5309,1.531,145800000.0
2009-05-18 19:48:00,1.531,1.5311,1.5309,1.5309,110600000.0
2009-05-18 19:49:00,1.5309,1.5309,1.5309,1.5309,490400000.0
2009-05-18 19:50:00,1.531,1.531,1.53045,1.5307,550000000.0
2009-05-18 19:51:00,1.5307,1.5314,1.5306,1.5313,232400000.0
2009-05-18 19:52:00,1.5313,1.5313,1.53105,1.53115,207200000.0
2009-05-18 19:53:00,1.53115,1.5315,1.53115,1.5315,200200000.0
2009-05-18 19:54:00,1.5315,1.5315,1.53115,1.53115,334400000.0
2009-05-18 19:55:00,1.53105,1.5312,1.53045,1.5312,314800000.0
2009-05-18 19:56:00,1.5312,1.5313,1.53075,1.5309,239800000.0
2009-05-18 19:57:00,1.5309,1.53095,1.53085,1.53085,53400000.0
2009-05-18 19:58:00,1.53085,1.531,1.53085,1.531,147400000.0
2009-05-18 19:59:00,1.53095,1.5311,1.53075,1.53075,270600000.0
2009-05-18 20:00:00,1.5307,1.5307,1.53005,1.53005,360000000.0
2009-05-18 20:01:00,1.5302,1.5306,1.53005,1.5306,203000000.0
2009-05-18 20:02:00,1.5306,1.5308,1.5306,1.5308,55200000.0
2009-05-18 20:03:00,1.5308,1.5308,1.5306,1.5307,72800000.0
2009-05-18 20:04:00,1.5307,1.5309,1.5306,1.53085,115000000.0
2009-05-18 20:05:00,1.53085,1.5311,1.53085,1.53095,233800000.0
2009-05-18 20:06:00,1.53095,1.5313,1.53095,1.5312,140600000.0
2009-05-18 20:07:00,1.5313,1.5313,1.5312,1.5313,89800000.0
2009-05-18 20:08:00,1.5313,1.5316,1.5312,1.5315,152400000.0
2009-05-18 20:09:00,1.5315,1.5319,1.5315,1.5319,121200000.0
2009-05-18 20:10:00,1.5319,1.5321,1.5319,1.532,215400000.0
2009-05-18 20:11:00,1.532,1.532,1.53145,1.5318,218600000.0
2009-05-18 20:12:00,1.5318,1.5318,1.5317,1.5318,193600000.0
2009-05-18 20:13:00,1.5318,1.53195,1.5315,1.5319,389400000.0
2009-05-18 20:14:00,1.5319,1.5319,1.531,1.531,249800000.0
2009-05-18 20:15:00,1.531,1.53135,1.531,1.53135,257200000.0
2009-05-18 20:16:00,1.53135,1.5316,1.53135,1.5316,129600000.0
2009-05-18 20:17:00,1.5316,1.5316,1.5311,1.5312,310400000.0
2009-05-18 20:18:00,1.53125,1.53135,1.53115,1.5313,384799999.0
2009-05-18 20:19:00,1.5313,1.5315,1.5312,1.5315,411200001.0
2009-05-18 20:20:00,1.5314,1.53145,1.53095,1.531,191600000.0
2009-05-18 20:21:00,1.531,1.531,1.5305,1.5305,223200000.0
2009-05-18 20:22:00,1.5306,1.531,1.5306,1.531,258600000.0
2009-05-18 20:23:00,1.53095,1.5311,1.53085,1.53095,188000000.0
2009-05-18 20:24:00,1.53095,1.53095,1.5305,1.5305,211400000.0
2009-05-18 20:25:00,1.53055,1.53085,1.5305,1.5305,305400000.0
2009-05-18 20:26:00,1.5304,1.53045,1.5302,1.5304,296400000.0
2009-05-18 20:27:00,1.5304,1.5307,1.53025,1.5307,354200000.0
2009-05-18 20:28:00,1.53065,1.5307,1.5305,1.53055,257600000.0
2009-05-18 20:29:00,1.5305,1.53065,1.53045,1.53045,260000000.0
2009-05-18 20:30:00,1.53045,1.531,1.53045,1.531,184800000.0
2009-05-18 20:31:00,1.531,1.5316,1.531,1.5316,449400000.0
2009-05-18 20:32:00,1.5315,1.5318,1.5314,1.53145,135000000.0
2009-05-18 20:33:00,1.53145,1.53165,1.53145,1.53165,121600000.0
2009-05-18 20:34:00,1.53165,1.5317,1.5316,1.5317,187200000.0
2009-05-18 20:35:00,1.5317,1.5317,1.5317,1.5317,110400000.0
2009-05-18 20:36:00,1.5316,1.53175,1.5315,1.5317,334400000.0
2009-05-18 20:37:00,1.5319,1.5319,1.5317,1.5318,163000000.0
2009-05-18 20:38:00,1.53185,1.53215,1.53185,1.532,108200000.0
2009-05-18 20:39:00,1.532,1.532,1.532,1.532,38400000.0
2009-05-18 20:40:00,1.5319,1.5321,1.53155,1.5317,256600000.0
2009-05-18 20:41:00,1.5318,1.53185,1.53145,1.53145,137900000.0
2009-05-18 20:42:00,1.53145,1.5317,1.53145,1.5316,127400000.0
2009-05-18 20:43:00,1.5316,1.532,1.5316,1.532,180000000.0
2009-05-18 20:44:00,1.532,1.5322,1.53185,1.5322,190800000.0
2009-05-18 20:45:00,1.5322,1.53285,1.5321,1.5326,444599999.0
2009-05-18 20:46:00,1.5326,1.5327,1.53245,1.53255,315999999.0
2009-05-18 20:47:00,1.53255,1.5326,1.5323,1.5324,434600000.0
2009-05-18 20:48:00,1.5325,1.5325,1.53205,1.5321,367200000.0
2009-05-18 20:49:00,1.53205,1.5323,1.53205,1.5323,116800000.0
2009-05-18 20:50:00,1.5321,1.5322,1.53185,1.53205,255800000.0
2009-05-18 20:51:00,1.53205,1.5323,1.53205,1.53225,304800000.0
2009-05-18 20:52:00,1.53225,1.53225,1.53195,1.53195,237600000.0
2009-05-18 20:53:00,1.53195,1.53195,1.53195,1.53195,110400000.0
2009-05-18 20:54:00,1.532,1.53205,1.5319,1.53205,73000000.0
2009-05-18 20:55:00,1.53205,1.5324,1.53205,1.53215,234400000.0
2009-05-18 20:56:00,1.53215,1.5323,1.53215,1.53225,62600000.0
2009-05-18 20:57:00,1.5324,1.5325,1.53215,1.53215,194600000.0
2009-05-18 20:58:00,1.53215,1.5322,1.5319,1.5319,123800000.0
2009-05-18 20:59:00,1.5319,1.532,1.5317,1.5317,333600000.0
2009-05-18 21:00:00,1.5317,1.5317,1.5313,1.5314,226200000.0
2009-05-18 21:01:00,1.53145,1.53145,1.5314,1.5314,10600000.0
2009-05-18 21:02:00,1.5314,1.5314,1.531,1.5314,146600000.0
2009-05-18 21:03:00,1.5314,1.5315,1.53115,1.53115,52000000.0
2009-05-18 21:04:00,1.53115,1.5312,1.53105,1.53105,138600000.0
2009-05-18 21:05:00,1.53105,1.53115,1.53095,1.53095,113800000.0
2009-05-18 21:06:00,1.531,1.5311,1.53065,1.5309,174800000.0
2009-05-18 21:07:00,1.5309,1.5312,1.5309,1.5311,269799999.0
2009-05-18 21:08:00,1.5311,1.5312,1.5311,1.5311,50000000.0
2009-05-18 21:09:00,1.5311,1.5313,1.5311,1.5313,25600000.0
2009-05-18 21:10:00,1.5311,1.5313,1.5311,1.5311,67800000.0
2009-05-18 21:11:00,1.5311,1.53135,1.531,1.53115,132000000.0
2009-05-18 21:12:00,1.53115,1.5314,1.53105,1.5314,98600000.0
2009-05-18 21:13:00,1.5314,1.5314,1.5312,1.53125,329600000.0
2009-05-18 21:14:00,1.53125,1.53125,1.5312,1.53125,189800000.0
2009-05-18 21:15:00,1.53125,1.53125,1.53125,1.53125,168800000.0
2009-05-18 21:16:00,1.5313,1.5316,1.53125,1.53145,60600000.0
2009-05-18 21:17:00,1.53145,1.5318,1.53145,1.5318,303800000.0
2009-05-18 21:18:00,1.5318,1.53275,1.5317,1.53255,639300002.0
2009-05-18 21:19:00,1.53255,1.5328,1.53225,1.53225,343600000.0
2009-05-18 21:20:00,1.53225,1.53225,1.5322,1.5322,194800000.0
2009-05-18 21:21:00,1.5322,1.5322,1.5318,1.53185,156400000.0
2009-05-18 21:22:00,1.53185,1.5321,1.53185,1.5321,99400000.0
2009-05-18 21:23:00,1.5321,1.53235,1.53205,1.5323,98800000.0
2009-05-18 21:24:00,1.5323,1.5323,1.53215,1.5322,115800000.0
2009-05-18 21:25:00,1.5322,1.5324,1.5322,1.5324,163600000.0
2009-05-18 21:26:00,1.5324,1.5328,1.5323,1.5326,260100000.0
2009-05-18 21:27:00,1.5326,1.5326,1.5326,1.5326,57600000.0
2009-05-18 21:28:00,1.53265,1.53265,1.5325,1.5325,216700000.0
2009-05-18 21:29:00,1.5325,1.53255,1.53235,1.5325,112200000.0
2009-05-18 21:30:00,1.5325,1.53265,1.532,1.5321,262000000.0
2009-05-18 21:31:00,1.5321,1.5322,1.53205,1.53205,241600000.0
2009-05-18 21:32:00,1.53205,1.5322,1.53205,1.5321,214800000.0
2009-05-18 21:33:00,1.53205,1.5323,1.53205,1.5322,192800000.0
2009-05-18 21:34:00,1.5322,1.5323,1.5321,1.5322,133200000.0
2009-05-18 21:35:00,1.5323,1.5325,1.5323,1.5323,59600000.0
2009-05-18 21:36:00,1.5325,1.5326,1.5325,1.53255,278400000.0
2009-05-18 21:37:00,1.53255,1.53255,1.5322,1.5325,63400000.0
2009-05-18 21:38:00,1.53245,1.53245,1.5322,1.53225,29400000.0
2009-05-18 21:39:00,1.53225,1.53275,1.53215,1.5327,292000000.0
2009-05-18 21:40:00,1.5327,1.5327,1.53265,1.5327,610400000.0
2009-05-18 21:41:00,1.5327,1.5328,1.5325,1.53265,492600000.0
2009-05-18 21:42:00,1.53265,1.5327,1.53215,1.53225,544000000.0
2009-05-18 21:43:00,1.5322,1.5327,1.5322,1.53265,245600000.0
2009-05-18 21:44:00,1.53265,1.5328,1.5325,1.5328,284200000.0
2009-05-18 21:45:00,1.53295,1.533,1.53285,1.5329,311200000.0
2009-05-18 21:46:00,1.533,1.533,1.53285,1.53285,634600000.0
2009-05-18 21:47:00,1.53285,1.533,1.5328,1.5329,84400000.0
2009-05-18 21:48:00,1.5329,1.5332,1.5328,1.533,380400000.0
2009-05-18 21:49:00,1.53305,1.5335,1.53305,1.53345,296200000.0
2009-05-18 21:50:00,1.53345,1.5341,1.53345,1.534,490600000.0
2009-05-18 21:51:00,1.5341,1.53445,1.53405,1.53405,386600000.0
2009-05-18 21:52:00,1.5342,1.53435,1.53405,1.5343,428600000.0
2009-05-18 21:53:00,1.5343,1.5343,1.5341,1.5342,366500000.0
2009-05-18 21:54:00,1.5341,1.5344,1.5341,1.5344,107400000.0
2009-05-18 21:55:00,1.5344,1.5345,1.53425,1.5344,127800000.0
2009-05-18 21:56:00,1.5344,1.5344,1.53415,1.5343,327000000.0
2009-05-18 21:57:00,1.5343,1.5344,1.5342,1.5342,126800000.0
2009-05-18 21:58:00,1.5342,1.53455,1.5341,1.5343,90400000.0
2009-05-18 21:59:00,1.5343,1.5343,1.5342,1.5342,273200000.0
2009-05-18 22:00:00,1.5342,1.5342,1.53395,1.53405,291200000.0
2009-05-18 22:01:00,1.53405,1.53405,1.53365,1.53385,228200000.0
2009-05-18 22:02:00,1.53385,1.5339,1.5335,1.53385,139800000.0
2009-05-18 22:03:00,1.5339,1.5339,1.5337,1.53385,138800000.0
2009-05-18 22:04:00,1.5338,1.534,1.5337,1.5339,79400000.0
2009-05-18 22:05:00,1.53385,1.5339,1.53355,1.5338,40200000.0
2009-05-18 22:06:00,1.5338,1.5339,1.53355,1.5336,69600000.0
2009-05-18 22:07:00,1.5336,1.5337,1.53345,1.5335,44000000.0
2009-05-18 22:08:00,1.5336,1.5338,1.5335,1.5338,117100000.0
2009-05-18 22:09:00,1.5338,1.5338,1.5337,1.5338,78200000.0
2009-05-18 22:10:00,1.53385,1.53385,1.53345,1.53345,100400000.0
2009-05-18 22:11:00,1.5334,1.5335,1.5334,1.5334,99600000.0
2009-05-18 22:12:00,1.5334,1.5334,1.5333,1.53335,57800000.0
2009-05-18 22:13:00,1.5335,1.5335,1.53335,1.5334,121600000.0
2009-05-18 22:14:00,1.5334,1.5335,1.53325,1.5334,148800000.0
2009-05-18 22:15:00,1.5334,1.5335,1.53335,1.53345,60000000.0
2009-05-18 22:16:00,1.53345,1.5335,1.5334,1.5334,49600000.0
2009-05-18 22:17:00,1.5335,1.5337,1.5335,1.5337,45200000.0
2009-05-18 22:18:00,1.53375,1.53375,1.5337,1.5337,5800000.0
2009-05-18 22:19:00,1.5338,1.53385,1.5338,1.53385,29000000.0
2009-05-18 22:20:00,1.5339,1.5339,1.53385,1.5339,39400000.0
2009-05-18 22:21:00,1.5339,1.534,1.5339,1.534,19200000.0
2009-05-18 22:22:00,1.534,1.534,1.534,1.534,13600000.0
2009-05-18 22:23:00,1.534,1.5341,1.534,1.5341,40000000.0
2009-05-18 22:24:00,1.5341,1.5344,1.5341,1.53435,41800000.0
2009-05-18 22:25:00,1.53435,1.53435,1.5343,1.53435,36400000.0
2009-05-18 22:26:00,1.53445,1.5347,1.53445,1.53465,229200000.0
2009-05-18 22:27:00,1.53465,1.5347,1.53455,1.5346,149200000.0
2009-05-18 22:28:00,1.5347,1.5347,1.53455,1.5346,49000000.0
2009-05-18 22:29:00,1.5346,1.53465,1.5345,1.5346,93400000.0
2009-05-18 22:30:00,1.5346,1.5346,1.5346,1.5346,11200000.0
2009-05-18 22:31:00,1.5346,1.53475,1.5346,1.5347,145200000.0
2009-05-18 22:32:00,1.5347,1.5347,1.5345,1.5347,139800000.0
2009-05-18 22:33:00,1.5347,1.53475,1.5346,1.53475,67000000.0
2009-05-18 22:34:00,1.53475,1.53485,1.5346,1.5347,153200000.0
2009-05-18 22:35:00,1.5347,1.5347,1.5346,1.53465,92800000.0
2009-05-18 22:36:00,1.5346,1.5346,1.5346,1.5346,16000000.0
2009-05-18 22:37:00,1.5346,1.5347,1.5346,1.5347,30000000.0
2009-05-18 22:38:00,1.53475,1.53475,1.5346,1.5346,48000000.0
2009-05-18 22:39:00,1.5346,1.5346,1.53455,1.5346,40000000.0
2009-05-18 22:40:00,1.5346,1.5346,1.5346,1.5346,14400000.0
2009-05-18 22:41:00,1.5346,1.5346,1.5346,1.5346,14400000.0
2009-05-18 22:42:00,1.5347,1.5347,1.5343,1.53445,96000000.0
2009-05-18 22:43:00,1.53445,1.53455,1.5343,1.53435,135600000.0
2009-05-18 22:44:00,1.53435,1.53455,1.53435,1.5345,52800000.0
2009-05-18 22:45:00,1.5345,1.5345,1.5345,1.5345,5600000.0
2009-05-18 22:46:00,1.5345,1.5345,1.5345,1.5345,4800000.0
2009-05-18 22:47:00,1.5345,1.5346,1.5345,1.5345,12800000.0
2009-05-18 22:48:00,1.5345,1.5346,1.53445,1.53445,47600000.0
2009-05-18 22:49:00,1.5345,1.5345,1.53415,1.53415,67200000.0
2009-05-18 22:50:00,1.5342,1.5343,1.5342,1.5343,16800000.0
2009-05-18 22:51:00,1.5342,1.5342,1.5341,1.5342,39200000.0
2009-05-18 22:52:00,1.53425,1.53445,1.5341,1.53445,66600000.0
2009-05-18 22:53:00,1.53435,1.53455,1.53435,1.53435,88800000.0
2009-05-18 22:54:00,1.53423,1.53444,1.53421,1.53434,40600000.0
2009-05-18 22:55:00,1.53435,1.5346,1.53435,1.5345,33600000.0
2009-05-18 22:56:00,1.5345,1.53465,1.5345,1.53465,9600000.0
2009-05-18 22:57:00,1.5347,1.5347,1.53455,1.5346,48000000.0
2009-05-18 22:58:00,1.5346,1.53475,1.5346,1.5347,23200000.0
2009-05-18 22:59:00,1.53455,1.5346,1.5345,1.53455,52000000.0
2009-05-18 23:00:00,1.53455,1.5347,1.53425,1.53425,12000000.0
2009-05-18 23:01:00,1.53445,1.53445,1.53445,1.53445,1600000.0
2009-05-18 23:02:00,1.5345,1.5345,1.53445,1.53445,7200000.0
2009-05-18 23:03:00,1.53445,1.53445,1.5342,1.53435,50400000.0
2009-05-18 23:04:00,1.5343,1.5345,1.5343,1.5343,27200000.0
2009-05-18 23:05:00,1.5345,1.5346,1.53435,1.5346,45000000.0
2009-05-18 23:06:00,1.5346,1.5347,1.5346,1.5347,19200000.0
2009-05-18 23:07:00,1.5347,1.5347,1.5347,1.5347,6400000.0
2009-05-18 23:08:00,1.5347,1.5347,1.53425,1.53425,51199999.0
2009-05-18 23:09:00,1.5343,1.5344,1.5343,1.5344,31200000.0
2009-05-18 23:10:00,1.53423,1.53439,1.53408,1.53429,76000000.0
2009-05-18 23:11:00,1.5344,1.5344,1.5344,1.5344,6400000.0
2009-05-18 23:12:00,1.5344,1.5344,1.5344,1.5344,6400000.0
2009-05-18 23:13:00,1.53445,1.5345,1.5344,1.5344,32000000.0
2009-05-18 23:14:00,1.53455,1.53455,1.53455,1.53455,4800000.0
2009-05-18 23:15:00,1.53433,1.53435,1.53418,1.53426,137000000.0
2009-05-18 23:16:00,1.5343,1.53431,1.53425,1.5343,82800000.0
2009-05-18 23:17:00,1.5345,1.5346,1.53445,1.5345,44200000.0
2009-05-18 23:18:00,1.53426,1.53438,1.53423,1.53432,48800000.0
2009-05-18 23:19:00,1.5344,1.5344,1.5344,1.5344,5600000.0
2009-05-18 23:20:00,1.5342,1.5343,1.53402,1.53421,94000000.0
2009-05-18 23:21:00,1.53415,1.53423,1.53399,1.53423,24200000.0
2009-05-18 23:22:00,1.5344,1.5344,1.5344,1.5344,5600000.0
2009-05-18 23:23:00,1.5344,1.5344,1.53435,1.53435,24800000.0
2009-05-18 23:24:00,1.53413,1.53413,1.5339,1.53406,35200000.0
2009-05-18 23:25:00,1.53413,1.53413,1.53402,1.53409,21200000.0
2009-05-18 23:26:00,1.53445,1.5345,1.53445,1.5345,59600000.0
2009-05-18 23:27:00,1.5345,1.5345,1.5345,1.5345,15400000.0
2009-05-18 23:28:00,1.53445,1.53445,1.53425,1.5343,25600000.0
2009-05-18 23:29:00,1.53425,1.53425,1.53355,1.5339,110600000.0
2009-05-18 23:30:00,1.53405,1.53405,1.5339,1.5339,32600000.0
2009-05-18 23:31:00,1.53385,1.53385,1.53385,1.53385,11200000.0
2009-05-18 23:32:00,1.53385,1.53385,1.53355,1.53355,34400000.0
2009-05-18 23:33:00,1.53355,1.53355,1.53355,1.53355,19200000.0
2009-05-18 23:34:00,1.5335,1.53355,1.5335,1.5335,14400000.0
2009-05-18 23:35:00,1.5333,1.53337,1.5333,1.53337,14400000.0
2009-05-18 23:36:00,1.53355,1.53355,1.5335,1.5335,24000000.0
2009-05-18 23:37:00,1.53345,1.5337,1.53345,1.53345,56000000.0
2009-05-18 23:38:00,1.5336,1.5336,1.53345,1.53345,38400000.0
2009-05-18 23:39:00,1.5335,1.5335,1.53335,1.53335,6600000.0
2009-05-18 23:40:00,1.53335,1.5336,1.53335,1.5336,44600000.0
2009-05-18 23:41:00,1.5336,1.5336,1.53325,1.53335,99000000.0
2009-05-18 23:42:00,1.53335,1.5336,1.53325,1.5333,28200000.0
2009-05-18 23:43:00,1.53345,1.53345,1.53345,1.53345,9600000.0
2009-05-18 23:44:00,1.53333,1.53354,1.53322,1.53328,25200000.0
2009-05-18 23:45:00,1.53345,1.53345,1.53345,1.53345,19200000.0
2009-05-18 23:46:00,1.53345,1.53345,1.53345,1.53345,1600000.0
2009-05-18 23:47:00,1.53335,1.53335,1.53335,1.53335,6400000.0
2009-05-18 23:48:00,1.5334,1.5334,1.53335,1.53335,9600000.0
2009-05-18 23:49:00,1.53335,1.53335,1.5333,1.5333,9600000.0
2009-05-18 23:50:00,1.53335,1.5334,1.5333,1.5334,6800000.0
2009-05-18 23:51:00,1.5334,1.5334,1.5334,1.5334,1000000.0
2009-05-18 23:52:00,1.53345,1.53345,1.5334,1.53345,14800000.0
2009-05-18 23:53:00,1.53355,1.53355,1.53355,1.53355,2000000.0
2009-05-18 23:54:00,1.53355,1.53355,1.53355,1.53355,1000000.0
2009-05-18 23:55:00,1.5335,1.5335,1.53345,1.5335,34600000.0
2009-05-18 23:56:00,1.53355,1.53355,1.53355,1.53355,4800000.0
2009-05-18 23:57:00,1.5336,1.5336,1.5336,1.5336,5800000.0
2009-05-18 23:58:00,1.5336,1.5337,1.5336,1.5336,35800000.0
2009-05-18 23:59:00,1.53348,1.53348,1.53342,1.53347,35200000.0
2009-05-19 00:00:00,1.5336,1.53365,1.5336,1.53365,17600000.0
2009-05-19 00:01:00,1.53365,1.53365,1.53355,1.53355,15200000.0
2009-05-19 00:02:00,1.5333,1.53355,1.5333,1.53355,50400000.0
2009-05-19 00:03:00,1.53355,1.53355,1.53355,1.53355,14400000.0
2009-05-19 00:04:00,1.53355,1.53355,1.53355,1.53355,43200000.0
2009-05-19 00:05:00,1.53355,1.53355,1.53355,1.53355,24000000.0
2009-05-19 00:06:00,1.53355,1.53365,1.53355,1.53365,17800000.0
2009-05-19 00:07:00,1.53365,1.53365,1.53355,1.53355,34600000.0
2009-05-19 00:08:00,1.53334,1.53339,1.5333,1.53331,13800000.0
2009-05-19 00:09:00,1.53355,1.53355,1.53355,1.53355,4800000.0
2009-05-19 00:10:00,1.53355,1.53355,1.53355,1.53355,14400000.0
2009-05-19 00:11:00,1.5335,1.5336,1.5335,1.5336,13800000.0
2009-05-19 00:12:00,1.5336,1.5336,1.53345,1.53345,10400000.0
2009-05-19 00:13:00,1.53345,1.5336,1.5332,1.5334,94400000.0
2009-05-19 00:14:00,1.5335,1.53355,1.5334,1.5335,29800000.0
2009-05-19 00:15:00,1.5335,1.5335,1.5335,1.5335,6400000.0
2009-05-19 00:16:00,1.53355,1.53355,1.53345,1.5335,16000000.0
2009-05-19 00:17:00,1.53355,1.53355,1.53345,1.53345,82600000.0
2009-05-19 00:18:00,1.53345,1.53345,1.53345,1.53345,42400000.0
2009-05-19 00:19:00,1.53345,1.53345,1.53345,1.53345,12000000.0
2009-05-19 00:20:00,1.5335,1.5335,1.5335,1.5335,1600000.0
2009-05-19 00:21:00,1.5334,1.53345,1.5334,1.53345,46400000.0
2009-05-19 00:22:00,1.5335,1.5335,1.53345,1.53345,13600000.0
2009-05-19 00:23:00,1.53345,1.53355,1.53345,1.53355,12800000.0
2009-05-19 00:24:00,1.5335,1.5336,1.5335,1.53355,104600000.0
2009-05-19 00:25:00,1.53355,1.5337,1.5335,1.5337,111200000.0
2009-05-19 00:26:00,1.5337,1.5337,1.5336,1.53365,45800001.0
2009-05-19 00:27:00,1.5336,1.53375,1.5336,1.53375,112400004.0
2009-05-19 00:28:00,1.5337,1.5337,1.5337,1.5337,33599998.0
2009-05-19 00:29:00,1.5337,1.534,1.5337,1.534,85599997.0
2009-05-19 00:30:00,1.53386,1.53398,1.53374,1.53376,154400000.0
2009-05-19 00:31:00,1.534,1.534,1.534,1.534,4800000.0
2009-05-19 00:32:00,1.534,1.534,1.534,1.534,43200000.0
2009-05-19 00:33:00,1.534,1.53415,1.534,1.5341,116400000.0
2009-05-19 00:34:00,1.53415,1.53415,1.534,1.534,81800000.0
2009-05-19 00:35:00,1.53395,1.53395,1.53395,1.53395,14400000.0
2009-05-19 00:36:00,1.53385,1.53385,1.53351,1.53375,111000000.0
2009-05-19 00:37:00,1.53379,1.53388,1.53358,1.53385,146400000.0
2009-05-19 00:38:00,1.534,1.534,1.534,1.534,4800000.0
2009-05-19 00:39:00,1.534,1.534,1.53395,1.53395,12800000.0
2009-05-19 00:40:00,1.53374,1.53384,1.53357,1.53378,38400000.0
2009-05-19 00:41:00,1.53395,1.53395,1.53395,1.53395,16000000.0
2009-05-19 00:42:00,1.534,1.534,1.534,1.534,67200000.0
2009-05-19 00:43:00,1.534,1.534,1.534,1.534,32000000.0
2009-05-19 00:44:00,1.5338,1.53382,1.53368,1.53368,27600000.0
2009-05-19 00:45:00,1.534,1.534,1.534,1.534,14400000.0
2009-05-19 00:46:00,1.5339,1.5339,1.5339,1.5339,6400000.0
2009-05-19 00:47:00,1.5339,1.534,1.53385,1.53385,82000002.0
2009-05-19 00:48:00,1.53352,1.53362,1.5334,1.53362,20800000.0
2009-05-19 00:49:00,1.5334,1.53365,1.5334,1.5336,44800000.0
2009-05-19 00:50:00,1.5336,1.5336,1.5336,1.5336,14400000.0
2009-05-19 00:51:00,1.53385,1.5341,1.53365,1.5341,175200000.0
2009-05-19 00:52:00,1.5341,1.5341,1.5337,1.5338,66200000.0
2009-05-19 00:53:00,1.5338,1.5338,1.5338,1.5338,4800000.0
2009-05-19 00:54:00,1.5338,1.5338,1.5338,1.5338,48800000.0
2009-05-19 00:55:00,1.5338,1.5338,1.53365,1.53375,66200000.0
2009-05-19 00:56:00,1.53375,1.534,1.53375,1.534,33400000.0
2009-05-19 00:57:00,1.534,1.534,1.534,1.534,43200000.0
2009-05-19 00:58:00,1.534,1.53405,1.534,1.534,40200000.0
2009-05-19 00:59:00,1.5339,1.53395,1.5335,1.5337,109800000.0
2009-05-19 01:00:00,1.5337,1.5341,1.5337,1.53405,116000000.0
2009-05-19 01:01:00,1.5341,1.53445,1.53405,1.5344,229600000.0
2009-05-19 01:02:00,1.53435,1.53435,1.5343,1.5343,16000000.0
2009-05-19 01:03:00,1.5343,1.5343,1.5343,1.5343,19200000.0
2009-05-19 01:04:00,1.5343,1.5343,1.534,1.534,115999999.0
2009-05-19 01:05:00,1.534,1.53415,1.534,1.5341,140800000.0
2009-05-19 01:06:00,1.534,1.5341,1.53395,1.534,160000000.0
2009-05-19 01:07:00,1.534,1.534,1.534,1.534,57600000.0
2009-05-19 01:08:00,1.534,1.534,1.534,1.534,12800000.0
2009-05-19 01:09:00,1.534,1.534,1.534,1.534,125600000.0
2009-05-19 01:10:00,1.534,1.53445,1.53385,1.534,146000000.0
2009-05-19 01:11:00,1.534,1.534,1.534,1.534,12800000.0
2009-05-19 01:12:00,1.534,1.534,1.5338,1.5338,22400000.0
2009-05-19 01:13:00,1.53358,1.53374,1.53353,1.53363,233600000.0
2009-05-19 01:14:00,1.5337,1.5337,1.5337,1.5337,43200000.0
2009-05-19 01:15:00,1.5337,1.53385,1.5337,1.5337,48400000.0
2009-05-19 01:16:00,1.5337,1.53445,1.5337,1.53445,211200000.0
2009-05-19 01:17:00,1.53445,1.53445,1.5339,1.5339,66599999.0
2009-05-19 01:18:00,1.53385,1.53385,1.53385,1.53385,27600000.0
2009-05-19 01:19:00,1.53385,1.5339,1.53375,1.53375,91200000.0
2009-05-19 01:20:00,1.5337,1.53375,1.5337,1.53375,88800000.0
2009-05-19 01:21:00,1.53375,1.53375,1.5337,1.5337,55200000.0
2009-05-19 01:22:00,1.5337,1.5337,1.5336,1.5336,78600000.0
2009-05-19 01:23:00,1.5336,1.5336,1.5336,1.5336,69600000.0
2009-05-19 01:24:00,1.5336,1.5336,1.5333,1.53335,313600000.0
2009-05-19 01:25:00,1.53335,1.5335,1.5333,1.5334,166000000.0
2009-05-19 01:26:00,1.5334,1.5334,1.53335,1.5334,25600000.0
2009-05-19 01:27:00,1.5334,1.5334,1.53335,1.53335,13600000.0
2009-05-19 01:28:00,1.5331,1.5334,1.5331,1.5334,145400000.0
2009-05-19 01:29:00,1.5334,1.5336,1.5334,1.5334,110000000.0
2009-05-19 01:30:00,1.53355,1.5336,1.5334,1.5336,132000000.0
2009-05-19 01:31:00,1.5336,1.5336,1.5332,1.5332,112400000.0
2009-05-19 01:32:00,1.5332,1.5332,1.5332,1.5332,4800000.0
2009-05-19 01:33:00,1.5332,1.5332,1.5332,1.5332,28800000.0
2009-05-19 01:34:00,1.5332,1.5334,1.53315,1.53315,54800000.0
2009-05-19 01:35:00,1.53325,1.5335,1.5332,1.5335,78000000.0
2009-05-19 01:36:00,1.5335,1.5338,1.5335,1.5337,52800000.0
2009-05-19 01:37:00,1.5335,1.5335,1.5335,1.5335,24000000.0
2009-05-19 01:38:00,1.5335,1.5335,1.5335,1.5335,52800000.0
2009-05-19 01:39:00,1.5335,1.5335,1.5335,1.5335,110400000.0
2009-05-19 01:40:00,1.5335,1.5335,1.5335,1.5335,49400000.0
2009-05-19 01:41:00,1.5335,1.5335,1.5335,1.5335,30800000.0
2009-05-19 01:42:00,1.5335,1.5335,1.5335,1.5335,7000000.0
2009-05-19 01:43:00,1.5335,1.5335,1.5335,1.5335,10000000.0
2009-05-19 01:44:00,1.5335,1.5335,1.5332,1.5332,62600000.0
2009-05-19 01:45:00,1.5332,1.5332,1.5332,1.5332,14400000.0
2009-05-19 01:46:00,1.5332,1.53325,1.533,1.533,169600000.0
2009-05-19 01:47:00,1.533,1.53315,1.53255,1.53255,234600000.0
2009-05-19 01:48:00,1.53255,1.53265,1.5325,1.5325,96800000.0
2009-05-19 01:49:00,1.5325,1.5327,1.5325,1.53265,79600000.0
2009-05-19 01:50:00,1.53265,1.5327,1.53265,1.53265,33000000.0
2009-05-19 01:51:00,1.53265,1.533,1.5326,1.5326,99200000.0
2009-05-19 01:52:00,1.5326,1.5326,1.532,1.5323,134400000.0
2009-05-19 01:53:00,1.5323,1.5323,1.5323,1.5323,24000000.0
2009-05-19 01:54:00,1.5323,1.5323,1.5322,1.5322,48800000.0
2009-05-19 01:55:00,1.5324,1.5324,1.53195,1.532,60100000.0
2009-05-19 01:56:00,1.532,1.53235,1.532,1.5321,103000000.0
2009-05-19 01:57:00,1.532,1.53225,1.532,1.53225,28800000.0
2009-05-19 01:58:00,1.5322,1.5326,1.5322,1.5323,82200000.0
2009-05-19 01:59:00,1.53225,1.53245,1.5322,1.53245,41400000.0
2009-05-19 02:00:00,1.53245,1.53245,1.53225,1.5323,112600000.0
2009-05-19 02:01:00,1.5323,1.5326,1.5323,1.5325,60800000.0
2009-05-19 02:02:00,1.5324,1.5326,1.5324,1.5324,44800000.0
2009-05-19 02:03:00,1.5324,1.5325,1.5322,1.5322,43600000.0
2009-05-19 02:04:00,1.53225,1.53305,1.5322,1.5325,94600000.0
2009-05-19 02:05:00,1.5325,1.5325,1.5321,1.5322,20200000.0
2009-05-19 02:06:00,1.5322,1.5322,1.531,1.53175,146000000.0
2009-05-19 02:07:00,1.5317,1.5322,1.5314,1.53195,169200000.0
2009-05-19 02:08:00,1.532,1.53245,1.5319,1.53225,84600000.0
2009-05-19 02:09:00,1.5323,1.5325,1.5323,1.5323,85400000.0
2009-05-19 02:10:00,1.5323,1.5323,1.5322,1.5323,50400000.0
2009-05-19 02:11:00,1.5323,1.5323,1.5322,1.5323,28000000.0
2009-05-19 02:12:00,1.5323,1.53235,1.5323,1.53235,30600000.0
2009-05-19 02:13:00,1.5323,1.53245,1.5323,1.53245,36800000.0
2009-05-19 02:14:00,1.5325,1.53295,1.5325,1.5326,83400000.0
2009-05-19 02:15:00,1.5325,1.5325,1.5325,1.5325,24000000.0
2009-05-19 02:16:00,1.5325,1.5326,1.5324,1.53245,53000000.0
2009-05-19 02:17:00,1.53245,1.533,1.53245,1.533,88400000.0
2009-05-19 02:18:00,1.5329,1.53305,1.53285,1.5329,81800000.0
2009-05-19 02:19:00,1.5329,1.533,1.53255,1.5326,132400001.0
2009-05-19 02:20:00,1.5325,1.5328,1.5324,1.5326,139800000.0
2009-05-19 02:21:00,1.5326,1.5335,1.5326,1.5335,115200000.0
2009-05-19 02:22:00,1.53345,1.5337,1.5333,1.5333,113000000.0
2009-05-19 02:23:00,1.53305,1.53315,1.5326,1.53265,215800000.0
2009-05-19 02:24:00,1.53265,1.53275,1.53255,1.5326,144200000.0
2009-05-19 02:25:00,1.5326,1.5327,1.5326,1.5327,70600000.0
2009-05-19 02:26:00,1.5327,1.5327,1.53155,1.5316,35200000.0
2009-05-19 02:27:00,1.5316,1.5316,1.5313,1.53145,98000000.0
2009-05-19 02:28:00,1.53155,1.53155,1.5314,1.5315,33800000.0
2009-05-19 02:29:00,1.5315,1.53195,1.5315,1.5317,62200000.0
2009-05-19 02:30:00,1.5317,1.5317,1.5313,1.5315,28300000.0
2009-05-19 02:31:00,1.5316,1.5319,1.5314,1.5317,75400000.0
2009-05-19 02:32:00,1.5317,1.53185,1.5316,1.53185,99000000.0
2009-05-19 02:33:00,1.53185,1.53195,1.5314,1.5314,149800000.0
2009-05-19 02:34:00,1.5314,1.5314,1.5309,1.5311,107200000.0
2009-05-19 02:35:00,1.5311,1.53135,1.531,1.531,98800000.0
2009-05-19 02:36:00,1.5311,1.53115,1.5309,1.53095,170400000.0
2009-05-19 02:37:00,1.53095,1.53105,1.5308,1.5308,182400000.0
2009-05-19 02:38:00,1.5308,1.5309,1.53055,1.5307,332600000.0
2009-05-19 02:39:00,1.5308,1.5312,1.53075,1.5309,130000000.0
2009-05-19 02:40:00,1.53085,1.5311,1.5308,1.5309,145000000.0
2009-05-19 02:41:00,1.5309,1.53105,1.5309,1.531,88800000.0
2009-05-19 02:42:00,1.531,1.5316,1.531,1.5315,209300000.0
2009-05-19 02:43:00,1.5315,1.5315,1.5313,1.5313,97400000.0
2009-05-19 02:44:00,1.5313,1.5317,1.5313,1.5315,126800000.0
2009-05-19 02:45:00,1.5315,1.5315,1.531,1.531,104200000.0
2009-05-19 02:46:00,1.53105,1.53105,1.53035,1.5305,214800000.0
2009-05-19 02:47:00,1.5306,1.5307,1.5305,1.5307,77800000.0
2009-05-19 02:48:00,1.53065,1.53115,1.53045,1.5309,171000000.0
2009-05-19 02:49:00,1.5309,1.5311,1.5309,1.531,130200000.0
2009-05-19 02:50:00,1.531,1.5311,1.531,1.531,77200000.0
2009-05-19 02:51:00,1.5311,1.5311,1.531,1.531,78400000.0
2009-05-19 02:52:00,1.5311,1.5311,1.5308,1.5309,80400000.0
2009-05-19 02:53:00,1.5308,1.5308,1.53045,1.53065,150400000.0
2009-05-19 02:54:00,1.53065,1.53065,1.5303,1.5304,80800000.0
2009-05-19 02:55:00,1.5303,1.5306,1.5303,1.5304,238400000.0
2009-05-19 02:56:00,1.5304,1.5308,1.5303,1.5308,132200000.0
2009-05-19 02:57:00,1.5308,1.531,1.53045,1.53045,141600000.0
2009-05-19 02:58:00,1.53045,1.5306,1.53015,1.5303,191600000.0
2009-05-19 02:59:00,1.5303,1.5303,1.5295,1.52965,302500000.0
2009-05-19 03:00:00,1.5296,1.53005,1.5296,1.53,265400000.0
2009-05-19 03:01:00,1.5301,1.5302,1.52995,1.53,124800000.0
2009-05-19 03:02:00,1.53005,1.53005,1.53,1.53,17800000.0
2009-05-19 03:03:00,1.53,1.5306,1.53,1.5305,49200000.0
2009-05-19 03:04:00,1.5305,1.53065,1.5302,1.53065,88400000.0
2009-05-19 03:05:00,1.5306,1.5307,1.53035,1.5304,52800000.0
2009-05-19 03:06:00,1.5304,1.5305,1.5303,1.5303,44000000.0
2009-05-19 03:07:00,1.5303,1.53045,1.5303,1.5303,25200000.0
2009-05-19 03:08:00,1.53035,1.531,1.53035,1.5308,157200000.0
2009-05-19 03:09:00,1.5309,1.5309,1.5306,1.5307,113000000.0
2009-05-19 03:10:00,1.5307,1.5307,1.5306,1.53065,26400000.0
2009-05-19 03:11:00,1.5307,1.5307,1.53045,1.5305,18600000.0
2009-05-19 03:12:00,1.53045,1.53065,1.53045,1.5305,103000000.0
2009-05-19 03:13:00,1.5305,1.5305,1.5305,1.5305,49600000.0
2009-05-19 03:14:00,1.5305,1.5305,1.53025,1.5303,81400000.0
2009-05-19 03:15:00,1.5303,1.5303,1.5303,1.5303,27000000.0
2009-05-19 03:16:00,1.5303,1.5303,1.5303,1.5303,12600000.0
2009-05-19 03:17:00,1.5303,1.5303,1.5303,1.5303,25800000.0
2009-05-19 03:18:00,1.5303,1.5306,1.5303,1.5303,95000000.0
2009-05-19 03:19:00,1.5303,1.5305,1.53025,1.53035,37400000.0
2009-05-19 03:20:00,1.5304,1.5304,1.53005,1.53005,36000000.0
2009-05-19 03:21:00,1.53005,1.5302,1.52995,1.53,68800000.0
2009-05-19 03:22:00,1.53,1.5304,1.5298,1.5302,154800000.0
2009-05-19 03:23:00,1.5302,1.5305,1.5302,1.5304,135000000.0
2009-05-19 03:24:00,1.53045,1.5305,1.5303,1.5303,50800000.0
2009-05-19 03:25:00,1.5304,1.5304,1.5299,1.5301,168400000.0
2009-05-19 03:26:00,1.53,1.5301,1.5298,1.53005,55000000.0
2009-05-19 03:27:00,1.53005,1.5304,1.53005,1.5303,22000000.0
2009-05-19 03:28:00,1.5303,1.5305,1.5302,1.5305,60100000.0
2009-05-19 03:29:00,1.5306,1.531,1.5306,1.53095,160400000.0
2009-05-19 03:30:00,1.53095,1.53135,1.53095,1.5311,152000000.0
2009-05-19 03:31:00,1.5311,1.5311,1.53095,1.53095,66400000.0
2009-05-19 03:32:00,1.53095,1.53095,1.5307,1.5308,88800000.0
2009-05-19 03:33:00,1.5308,1.5313,1.53075,1.5311,107800000.0
2009-05-19 03:34:00,1.5311,1.5312,1.531,1.531,91400000.0
2009-05-19 03:35:00,1.531,1.53115,1.5309,1.53115,79600000.0
2009-05-19 03:36:00,1.53105,1.53115,1.531,1.5311,88000000.0
2009-05-19 03:37:00,1.5311,1.5314,1.5311,1.53125,73600000.0
2009-05-19 03:38:00,1.53125,1.53125,1.53115,1.53115,14000000.0
2009-05-19 03:39:00,1.5313,1.5315,1.5312,1.5313,59600000.0
2009-05-19 03:40:00,1.5313,1.5316,1.531,1.531,185300000.0
2009-05-19 03:41:00,1.531,1.53115,1.531,1.531,32400000.0
2009-05-19 03:42:00,1.531,1.5314,1.53095,1.5313,73200000.0
2009-05-19 03:43:00,1.53125,1.53155,1.53125,1.5314,118800000.0
2009-05-19 03:44:00,1.5314,1.5321,1.5314,1.5321,121800000.0
2009-05-19 03:45:00,1.5321,1.53215,1.5317,1.53175,201200000.0
2009-05-19 03:46:00,1.53175,1.5318,1.5316,1.5317,85200000.0
2009-05-19 03:47:00,1.5317,1.5317,1.5314,1.5314,89000000.0
2009-05-19 03:48:00,1.5315,1.53155,1.5315,1.5315,59400000.0
2009-05-19 03:49:00,1.53125,1.5313,1.5311,1.5312,56000000.0
2009-05-19 03:50:00,1.5312,1.5313,1.5312,1.5313,41200000.0
2009-05-19 03:51:00,1.53135,1.53135,1.5313,1.5313,6800000.0
2009-05-19 03:52:00,1.5312,1.5313,1.5312,1.5313,28000000.0
2009-05-19 03:53:00,1.53105,1.5311,1.5307,1.5308,117000000.0
2009-05-19 03:54:00,1.5308,1.5308,1.5308,1.5308,187200000.0
2009-05-19 03:55:00,1.5308,1.5309,1.5306,1.53085,75200000.0
2009-05-19 03:56:00,1.53085,1.5309,1.53065,1.53085,36600000.0
2009-05-19 03:57:00,1.5309,1.53095,1.53085,1.5309,33000000.0
2009-05-19 03:58:00,1.53085,1.5313,1.5307,1.5308,100800000.0
2009-05-19 03:59:00,1.5308,1.5308,1.53065,1.53065,48400000.0
2009-05-19 04:00:00,1.5306,1.5306,1.5306,1.5306,19200000.0
2009-05-19 04:01:00,1.5306,1.5306,1.53035,1.5305,192000000.0
2009-05-19 04:02:00,1.5305,1.5308,1.53035,1.5306,169600000.0
2009-05-19 04:03:00,1.53065,1.53075,1.5306,1.5307,22800000.0
2009-05-19 04:04:00,1.53065,1.5309,1.53055,1.5306,66800000.0
2009-05-19 04:05:00,1.5306,1.5306,1.53045,1.5305,61800000.0
2009-05-19 04:06:00,1.5305,1.5308,1.5305,1.5307,144800000.0
2009-05-19 04:07:00,1.5307,1.5308,1.5307,1.5308,47200000.0
2009-05-19 04:08:00,1.53095,1.531,1.53055,1.53085,73400000.0
2009-05-19 04:09:00,1.5308,1.5309,1.5308,1.5309,12000000.0
2009-05-19 04:10:00,1.5308,1.5309,1.5308,1.5309,14400000.0
2009-05-19 04:11:00,1.5308,1.5309,1.5308,1.5309,26400000.0
2009-05-19 04:12:00,1.5309,1.5309,1.5308,1.5309,19200000.0
2009-05-19 04:13:00,1.53085,1.53085,1.53055,1.5307,126200000.0
2009-05-19 04:14:00,1.5307,1.5308,1.5306,1.5308,51600000.0
2009-05-19 04:15:00,1.5308,1.5308,1.53045,1.53055,29000000.0
2009-05-19 04:16:00,1.53055,1.5308,1.53035,1.5305,133000000.0
2009-05-19 04:17:00,1.5307,1.5309,1.5307,1.5308,76800000.0
2009-05-19 04:18:00,1.5309,1.5314,1.5309,1.5314,225000000.0
2009-05-19 04:19:00,1.5314,1.5314,1.53075,1.5312,79400000.0
2009-05-19 04:20:00,1.5313,1.5313,1.5312,1.5312,72000000.0
2009-05-19 04:21:00,1.5312,1.5312,1.5312,1.5312,4800000.0
2009-05-19 04:22:00,1.5312,1.5312,1.5312,1.5312,9600000.0
2009-05-19 04:23:00,1.53097,1.53101,1.53074,1.53101,39200000.0
2009-05-19 04:24:00,1.5312,1.5312,1.5312,1.5312,14400000.0
2009-05-19 04:25:00,1.5312,1.53145,1.5312,1.5313,30400000.0
2009-05-19 04:26:00,1.5309,1.53131,1.5309,1.53131,39200000.0
2009-05-19 04:27:00,1.53135,1.5315,1.53125,1.53125,26800000.0
2009-05-19 04:28:00,1.5312,1.53122,1.53111,1.53122,18800000.0
2009-05-19 04:29:00,1.53124,1.53132,1.53106,1.53106,32800000.0
2009-05-19 04:30:00,1.53125,1.5314,1.53125,1.5314,37200000.0
2009-05-19 04:31:00,1.53135,1.53185,1.5313,1.5317,80800000.0
2009-05-19 04:32:00,1.53175,1.53195,1.53165,1.5319,145000000.0
2009-05-19 04:33:00,1.5319,1.53215,1.5319,1.53215,40400000.0
2009-05-19 04:34:00,1.53215,1.5324,1.53215,1.5324,10400000.0
2009-05-19 04:35:00,1.53245,1.5325,1.53235,1.5324,36600000.0
2009-05-19 04:36:00,1.5323,1.53255,1.53225,1.5323,48200000.0
2009-05-19 04:37:00,1.5323,1.5324,1.5322,1.5324,44400000.0
2009-05-19 04:38:00,1.53245,1.5325,1.53245,1.5325,10000000.0
2009-05-19 04:39:00,1.53245,1.5327,1.5323,1.5324,107000000.0
2009-05-19 04:40:00,1.5323,1.5323,1.53185,1.5321,232400000.0
2009-05-19 04:41:00,1.5321,1.5321,1.532,1.532,63400000.0
2009-05-19 04:42:00,1.532,1.532,1.5317,1.5317,97800000.0
2009-05-19 04:43:00,1.5317,1.5317,1.53165,1.5317,78000000.0
2009-05-19 04:44:00,1.5316,1.53205,1.5316,1.5319,153400000.0
2009-05-19 04:45:00,1.5319,1.5319,1.5319,1.5319,19200000.0
2009-05-19 04:46:00,1.5319,1.53215,1.5319,1.53205,52400000.0
2009-05-19 04:47:00,1.53205,1.5322,1.532,1.5322,72200000.0
2009-05-19 04:48:00,1.5322,1.5326,1.5319,1.53215,144400000.0
2009-05-19 04:49:00,1.5323,1.53245,1.53175,1.5322,68600000.0
2009-05-19 04:50:00,1.5323,1.53235,1.53175,1.53215,304400000.0
2009-05-19 04:51:00,1.53235,1.53245,1.5322,1.53245,47000000.0
2009-05-19 04:52:00,1.5325,1.5325,1.5325,1.5325,24000000.0
2009-05-19 04:53:00,1.53232,1.53238,1.53211,1.53228,54200000.0
2009-05-19 04:54:00,1.53245,1.53245,1.53245,1.53245,40000000.0
2009-05-19 04:55:00,1.5325,1.5325,1.5324,1.5325,33600000.0
2009-05-19 04:56:00,1.5325,1.5325,1.5324,1.5325,24000000.0
2009-05-19 04:57:00,1.53226,1.53233,1.53207,1.53207,21200000.0
2009-05-19 04:58:00,1.53255,1.53255,1.5324,1.5325,135000000.0
2009-05-19 04:59:00,1.5325,1.53265,1.5324,1.5325,70900000.0
2009-05-19 05:00:00,1.5326,1.53275,1.5326,1.53265,30400000.0
2009-05-19 05:01:00,1.5326,1.5327,1.5326,1.53265,36800000.0
2009-05-19 05:02:00,1.53265,1.5327,1.5325,1.53255,40200000.0
2009-05-19 05:03:00,1.53255,1.53255,1.53255,1.53255,4800000.0
2009-05-19 05:04:00,1.53224,1.5324,1.53224,1.53237,148600000.0
2009-05-19 05:05:00,1.53255,1.53255,1.53245,1.53245,19200000.0
2009-05-19 05:06:00,1.53255,1.53255,1.5325,1.5325,79200000.0
2009-05-19 05:07:00,1.53235,1.53245,1.53235,1.53235,59600000.0
2009-05-19 05:08:00,1.5325,1.5325,1.5325,1.5325,9600000.0
2009-05-19 05:09:00,1.5326,1.5326,1.5326,1.5326,14400000.0
2009-05-19 05:10:00,1.5325,1.5325,1.5324,1.5324,51200000.0
2009-05-19 05:11:00,1.5326,1.5326,1.5324,1.5324,6800000.0
2009-05-19 05:12:00,1.5324,1.53255,1.5324,1.53255,8000000.0
2009-05-19 05:13:00,1.53255,1.53255,1.53235,1.53235,58600000.0
2009-05-19 05:14:00,1.53235,1.5324,1.53235,1.5324,26000000.0
2009-05-19 05:15:00,1.5324,1.5326,1.5324,1.5326,12600000.0
2009-05-19 05:16:00,1.53265,1.53265,1.5326,1.5326,4800000.0
2009-05-19 05:17:00,1.53255,1.53255,1.53245,1.53245,15600000.0
2009-05-19 05:18:00,1.53245,1.53245,1.5324,1.5324,49000000.0
2009-05-19 05:19:00,1.5324,1.5324,1.5323,1.5323,11200000.0
2009-05-19 05:20:00,1.5323,1.5323,1.53225,1.53225,11600000.0
2009-05-19 05:21:00,1.5323,1.53235,1.53225,1.5323,20200000.0
2009-05-19 05:22:00,1.5324,1.5325,1.5324,1.5324,67000000.0
2009-05-19 05:23:00,1.5323,1.5326,1.5322,1.5326,34600000.0
2009-05-19 05:24:00,1.5326,1.5326,1.53255,1.53255,8000000.0
2009-05-19 05:25:00,1.5325,1.5325,1.53235,1.53235,43000000.0
2009-05-19 05:26:00,1.5324,1.5326,1.5324,1.5326,6400000.0
2009-05-19 05:27:00,1.5326,1.5326,1.5326,1.5326,6400000.0
2009-05-19 05:28:00,1.5325,1.5325,1.53241,1.53248,37000000.0
2009-05-19 05:29:00,1.5325,1.5325,1.5325,1.5325,11200000.0
2009-05-19 05:30:00,1.5325,1.5326,1.5325,1.5326,55200000.0
2009-05-19 05:31:00,1.5326,1.5327,1.5326,1.5327,81600000.0
2009-05-19 05:32:00,1.5327,1.5328,1.5326,1.5328,107600000.0
2009-05-19 05:33:00,1.5328,1.53295,1.5328,1.53285,48600000.0
2009-05-19 05:34:00,1.5328,1.5331,1.5328,1.53295,139600000.0
2009-05-19 05:35:00,1.5328,1.5328,1.5328,1.5328,28800000.0
2009-05-19 05:36:00,1.5328,1.5328,1.5328,1.5328,21600000.0
2009-05-19 05:37:00,1.5327,1.5327,1.53254,1.53258,208499999.0
2009-05-19 05:38:00,1.5328,1.53305,1.5328,1.533,21000000.0
2009-05-19 05:39:00,1.533,1.5333,1.533,1.5331,155200000.0
2009-05-19 05:40:00,1.5331,1.5331,1.53285,1.5329,45200000.0
2009-05-19 05:41:00,1.5329,1.5329,1.5328,1.53285,27400000.0
2009-05-19 05:42:00,1.53285,1.53285,1.53285,1.53285,4000000.0
2009-05-19 05:43:00,1.53285,1.53285,1.5328,1.5328,8400000.0
2009-05-19 05:44:00,1.5328,1.5328,1.53275,1.53275,24000000.0
2009-05-19 05:45:00,1.53275,1.533,1.53275,1.53275,76200000.0
2009-05-19 05:46:00,1.5328,1.533,1.5328,1.53285,155400000.0
2009-05-19 05:47:00,1.5328,1.5331,1.5328,1.533,64800000.0
2009-05-19 05:48:00,1.53295,1.533,1.5329,1.533,13800000.0
2009-05-19 05:49:00,1.5331,1.5331,1.533,1.533,9200000.0
2009-05-19 05:50:00,1.53295,1.5331,1.5329,1.5329,48400000.0
2009-05-19 05:51:00,1.5328,1.5329,1.5328,1.5329,14000000.0
2009-05-19 05:52:00,1.5329,1.5333,1.5328,1.533,50400000.0
2009-05-19 05:53:00,1.533,1.533,1.533,1.533,4400000.0
2009-05-19 05:54:00,1.533,1.5331,1.53295,1.53295,22600000.0
2009-05-19 05:55:00,1.5329,1.53295,1.53285,1.53285,18200000.0
2009-05-19 05:56:00,1.533,1.53315,1.533,1.5331,18000000.0
2009-05-19 05:57:00,1.5331,1.5331,1.53295,1.5331,21800000.0
2009-05-19 05:58:00,1.5332,1.5333,1.533,1.53325,65600000.0
2009-05-19 05:59:00,1.53325,1.53355,1.5332,1.5334,126400000.0
2009-05-19 06:00:00,1.5334,1.5338,1.53325,1.5334,209800000.0
2009-05-19 06:01:00,1.5337,1.5339,1.5336,1.53365,81600000.0
2009-05-19 06:02:00,1.53365,1.5337,1.5335,1.5337,109800000.0
2009-05-19 06:03:00,1.5336,1.5338,1.5336,1.5336,54600000.0
2009-05-19 06:04:00,1.5338,1.5338,1.53355,1.5338,67400000.0
2009-05-19 06:05:00,1.5338,1.5338,1.5336,1.5337,43200000.0
2009-05-19 06:06:00,1.5338,1.5338,1.5337,1.5338,68800000.0
2009-05-19 06:07:00,1.53375,1.5338,1.53365,1.5338,37200000.0
2009-05-19 06:08:00,1.5339,1.5339,1.53375,1.53375,34400000.0
2009-05-19 06:09:00,1.5337,1.5344,1.5337,1.5344,106000000.0
2009-05-19 06:10:00,1.53445,1.5347,1.53435,1.53435,176000000.0
2009-05-19 06:11:00,1.53435,1.5349,1.53435,1.5346,151600000.0
2009-05-19 06:12:00,1.5346,1.53545,1.53455,1.53515,285800000.0
2009-05-19 06:13:00,1.5352,1.5352,1.5344,1.5345,239200000.0
2009-05-19 06:14:00,1.5345,1.5346,1.5344,1.5346,115000000.0
2009-05-19 06:15:00,1.5346,1.5348,1.5346,1.53465,58000000.0
2009-05-19 06:16:00,1.53465,1.53475,1.53465,1.5347,28800000.0
2009-05-19 06:17:00,1.5347,1.535,1.5347,1.535,44400000.0
2009-05-19 06:18:00,1.53505,1.5353,1.535,1.5351,219800000.0
2009-05-19 06:19:00,1.5351,1.5353,1.5351,1.5352,46800000.0
2009-05-19 06:20:00,1.5352,1.53525,1.53495,1.5351,147600000.0
2009-05-19 06:21:00,1.5351,1.5351,1.5349,1.53495,108400000.0
2009-05-19 06:22:00,1.5349,1.5351,1.5348,1.53485,94400000.0
2009-05-19 06:23:00,1.5348,1.5349,1.5347,1.5348,89000000.0
2009-05-19 06:24:00,1.53485,1.53485,1.53415,1.5342,197000000.0
2009-05-19 06:25:00,1.5342,1.5342,1.5341,1.5342,91000000.0
2009-05-19 06:26:00,1.5342,1.53445,1.5339,1.5339,69200000.0
2009-05-19 06:27:00,1.5339,1.53415,1.5336,1.53375,249400000.0
2009-05-19 06:28:00,1.53365,1.5338,1.5335,1.5338,96000000.0
2009-05-19 06:29:00,1.5338,1.534,1.53355,1.53365,186000000.0
2009-05-19 06:30:00,1.53365,1.534,1.5336,1.534,80000000.0
2009-05-19 06:31:00,1.53405,1.5342,1.53395,1.53405,110000000.0
2009-05-19 06:32:00,1.534,1.53405,1.5339,1.53395,139200000.0
2009-05-19 06:33:00,1.53385,1.53385,1.533,1.53335,137300000.0
2009-05-19 06:34:00,1.5332,1.5334,1.53305,1.5331,45800000.0
2009-05-19 06:35:00,1.5331,1.5331,1.533,1.533,30000000.0
2009-05-19 06:36:00,1.5329,1.5331,1.5329,1.5331,94800000.0
2009-05-19 06:37:00,1.5331,1.5334,1.53305,1.5334,64600000.0
2009-05-19 06:38:00,1.5334,1.5334,1.5332,1.53325,36000000.0
2009-05-19 06:39:00,1.5333,1.5333,1.53315,1.53325,100600000.0
2009-05-19 06:40:00,1.53325,1.5333,1.53325,1.53325,62400000.0
2009-05-19 06:41:00,1.53325,1.53325,1.53325,1.53325,43200000.0
2009-05-19 06:42:00,1.53325,1.53335,1.53325,1.53325,134800000.0
2009-05-19 06:43:00,1.5332,1.5332,1.53275,1.5328,87600000.0
2009-05-19 06:44:00,1.5328,1.53305,1.5328,1.53305,67600000.0
2009-05-19 06:45:00,1.5332,1.5337,1.5332,1.5337,85800000.0
2009-05-19 06:46:00,1.5337,1.5337,1.5335,1.53365,61800000.0
2009-05-19 06:47:00,1.5337,1.5337,1.53355,1.53355,27600000.0
2009-05-19 06:48:00,1.53355,1.53365,1.53355,1.5336,32400000.0
2009-05-19 06:49:00,1.5336,1.5336,1.5331,1.5331,24800000.0
2009-05-19 06:50:00,1.53305,1.5331,1.53305,1.5331,9600000.0
2009-05-19 06:51:00,1.53305,1.5331,1.53305,1.5331,29600000.0
2009-05-19 06:52:00,1.5331,1.5331,1.53265,1.5327,59100000.0
2009-05-19 06:53:00,1.5326,1.5327,1.5326,1.53265,33800000.0
2009-05-19 06:54:00,1.5327,1.53285,1.53255,1.5328,139000000.0
2009-05-19 06:55:00,1.53275,1.5332,1.5327,1.53295,112400000.0
2009-05-19 06:56:00,1.53305,1.5332,1.53295,1.53305,23000000.0
2009-05-19 06:57:00,1.53305,1.5333,1.53305,1.5333,42400000.0
2009-05-19 06:58:00,1.5335,1.5338,1.5335,1.5336,72200000.0
2009-05-19 06:59:00,1.5336,1.53365,1.53355,1.5336,80600000.0
2009-05-19 07:00:00,1.5336,1.5336,1.53335,1.5334,31600000.0
2009-05-19 07:01:00,1.5334,1.5336,1.5332,1.5336,93200000.0
2009-05-19 07:02:00,1.5336,1.5338,1.5334,1.5334,106400000.0
2009-05-19 07:03:00,1.5335,1.53365,1.5334,1.53355,131000000.0
2009-05-19 07:04:00,1.53355,1.5338,1.53355,1.5336,106200000.0
2009-05-19 07:05:00,1.5335,1.5336,1.53295,1.53305,65600000.0
2009-05-19 07:06:00,1.533,1.53345,1.533,1.5334,132800000.0
2009-05-19 07:07:00,1.5335,1.5335,1.5327,1.5327,111400000.0
2009-05-19 07:08:00,1.5329,1.5333,1.5327,1.53325,218600000.0
2009-05-19 07:09:00,1.53325,1.5343,1.5331,1.5343,405200000.0
2009-05-19 07:10:00,1.5343,1.5345,1.53375,1.5338,266600000.0
2009-05-19 07:11:00,1.53405,1.53405,1.53385,1.53385,92200000.0
2009-05-19 07:12:00,1.53385,1.53385,1.53365,1.53365,49000000.0
2009-05-19 07:13:00,1.53365,1.5338,1.53365,1.53365,111400000.0
2009-05-19 07:14:00,1.53365,1.5339,1.53355,1.53365,124600000.0
2009-05-19 07:15:00,1.53365,1.5338,1.53285,1.5335,178000000.0
2009-05-19 07:16:00,1.5335,1.534,1.53305,1.5339,111400000.0
2009-05-19 07:17:00,1.53385,1.53385,1.53355,1.5337,128300000.0
2009-05-19 07:18:00,1.5337,1.5339,1.53365,1.5339,97400000.0
2009-05-19 07:19:00,1.5339,1.5339,1.5337,1.5338,161800000.0
2009-05-19 07:20:00,1.5338,1.5338,1.5335,1.5338,112200000.0
2009-05-19 07:21:00,1.5338,1.5338,1.53345,1.53375,54800000.0
2009-05-19 07:22:00,1.5338,1.534,1.5338,1.534,33600000.0
2009-05-19 07:23:00,1.534,1.5343,1.53395,1.5343,46600000.0
2009-05-19 07:24:00,1.5342,1.5344,1.5342,1.5342,62400000.0
2009-05-19 07:25:00,1.5342,1.5346,1.5342,1.5345,80400000.0
2009-05-19 07:26:00,1.53445,1.5346,1.5343,1.5346,102800000.0
2009-05-19 07:27:00,1.5345,1.5346,1.5345,1.5346,62400000.0
2009-05-19 07:28:00,1.5345,1.5346,1.53435,1.5344,34600000.0
2009-05-19 07:29:00,1.5343,1.5343,1.5343,1.5343,25600000.0
2009-05-19 07:30:00,1.5342,1.5342,1.5342,1.5342,14400000.0
2009-05-19 07:31:00,1.53401,1.53431,1.53384,1.53398,322200000.0
2009-05-19 07:32:00,1.53415,1.53415,1.5338,1.5338,4800000.0
2009-05-19 07:33:00,1.5338,1.5338,1.5336,1.5338,45800000.0
2009-05-19 07:34:00,1.53395,1.534,1.53375,1.5338,90400000.0
2009-05-19 07:35:00,1.53375,1.5338,1.53375,1.5338,9600000.0
2009-05-19 07:36:00,1.5338,1.534,1.5338,1.5339,76200000.0
2009-05-19 07:37:00,1.5339,1.5339,1.5338,1.5338,55200000.0
2009-05-19 07:38:00,1.53395,1.534,1.5338,1.5339,78800000.0
2009-05-19 07:39:00,1.5339,1.5339,1.5338,1.5339,76600000.0
2009-05-19 07:40:00,1.5339,1.53395,1.5336,1.5337,145400000.0
2009-05-19 07:41:00,1.5338,1.5338,1.5335,1.5336,91200000.0
2009-05-19 07:42:00,1.53351,1.5337,1.53349,1.53366,353399997.0
2009-05-19 07:43:00,1.53375,1.53375,1.53355,1.5336,116400000.0
2009-05-19 07:44:00,1.5336,1.5338,1.5333,1.5338,195200000.0
2009-05-19 07:45:00,1.5338,1.53385,1.5337,1.53385,48000000.0
2009-05-19 07:46:00,1.53405,1.5341,1.53395,1.5341,73800000.0
2009-05-19 07:47:00,1.53383,1.53395,1.53376,1.53394,641599997.0
2009-05-19 07:48:00,1.534,1.53405,1.53365,1.5338,104000000.0
2009-05-19 07:49:00,1.5338,1.53385,1.53345,1.53345,149400000.0
2009-05-19 07:50:00,1.53345,1.53355,1.5334,1.5335,42800000.0
2009-05-19 07:51:00,1.53345,1.5338,1.53345,1.5338,43400000.0
2009-05-19 07:52:00,1.5337,1.5343,1.5337,1.5341,110600000.0
2009-05-19 07:53:00,1.53415,1.5348,1.534,1.53435,198500000.0
2009-05-19 07:54:00,1.5343,1.5349,1.53425,1.53465,95400000.0
2009-05-19 07:55:00,1.53465,1.5353,1.5346,1.5353,292000000.0
2009-05-19 07:56:00,1.5353,1.5353,1.5347,1.5347,41600000.0
2009-05-19 07:57:00,1.53465,1.5348,1.53465,1.5347,84400000.0
2009-05-19 07:58:00,1.5348,1.5348,1.53365,1.5338,169100000.0
2009-05-19 07:59:00,1.5339,1.5345,1.5339,1.5345,290800000.0
2009-05-19 08:00:00,1.5345,1.5348,1.5343,1.53435,372400000.0
2009-05-19 08:01:00,1.5346,1.5347,1.53425,1.53435,264799999.0
2009-05-19 08:02:00,1.53435,1.5345,1.5343,1.5344,249400000.0
2009-05-19 08:03:00,1.5344,1.5344,1.53395,1.53395,356200000.0
2009-05-19 08:04:00,1.53395,1.53415,1.5335,1.5337,252600000.0
2009-05-19 08:05:00,1.5337,1.5338,1.53355,1.5336,180400000.0
2009-05-19 08:06:00,1.53355,1.5336,1.5329,1.533,401600000.0
2009-05-19 08:07:00,1.53295,1.5332,1.53295,1.5331,142000000.0
2009-05-19 08:08:00,1.5328,1.5329,1.53215,1.5329,279100000.0
2009-05-19 08:09:00,1.53305,1.5332,1.53295,1.53305,203399999.0
2009-05-19 08:10:00,1.53315,1.53365,1.53315,1.5336,58200000.0
2009-05-19 08:11:00,1.53345,1.5339,1.53345,1.53375,87800000.0
2009-05-19 08:12:00,1.53375,1.53375,1.53355,1.5337,67600000.0
2009-05-19 08:13:00,1.5337,1.534,1.5337,1.53385,108600000.0
2009-05-19 08:14:00,1.53385,1.53385,1.5337,1.5337,254199998.0
2009-05-19 08:15:00,1.5337,1.53375,1.5332,1.5332,262400000.0
2009-05-19 08:16:00,1.53325,1.5335,1.53325,1.5333,238200000.0
2009-05-19 08:17:00,1.5333,1.5337,1.5333,1.5337,297200000.0
2009-05-19 08:18:00,1.5337,1.5342,1.5337,1.53395,237400000.0
2009-05-19 08:19:00,1.53385,1.534,1.53385,1.534,25800000.0
2009-05-19 08:20:00,1.534,1.5341,1.5337,1.5338,232800000.0
2009-05-19 08:21:00,1.53395,1.53435,1.53395,1.5341,97400000.0
2009-05-19 08:22:00,1.5342,1.5342,1.5338,1.5338,131000000.0
2009-05-19 08:23:00,1.53375,1.53405,1.5335,1.5336,461400000.0
2009-05-19 08:24:00,1.5336,1.53365,1.53355,1.5336,119400000.0
2009-05-19 08:25:00,1.5336,1.5338,1.5336,1.5338,244600000.0
2009-05-19 08:26:00,1.5338,1.53415,1.5338,1.5341,86000000.0
2009-05-19 08:27:00,1.5341,1.53435,1.53405,1.5342,191400000.0
2009-05-19 08:28:00,1.5343,1.5348,1.53425,1.5345,181200000.0
2009-05-19 08:29:00,1.5348,1.5351,1.53445,1.5345,473700001.0
2009-05-19 08:30:00,1.53455,1.53475,1.53435,1.5347,254800000.0
2009-05-19 08:31:00,1.5348,1.53515,1.5347,1.53505,443400002.0
2009-05-19 08:32:00,1.53505,1.5391,1.53505,1.53835,724800001.0
2009-05-19 08:33:00,1.53835,1.5395,1.53815,1.5395,690999999.0
2009-05-19 08:34:00,1.5395,1.5396,1.53835,1.5384,583400000.0
2009-05-19 08:35:00,1.53835,1.539,1.5383,1.5389,467000000.0
2009-05-19 08:36:00,1.5389,1.54025,1.5389,1.5396,655100000.0
2009-05-19 08:37:00,1.53965,1.54195,1.53955,1.5419,552100000.0
2009-05-19 08:38:00,1.54185,1.54205,1.5408,1.5412,541800000.0
2009-05-19 08:39:00,1.54125,1.5414,1.5408,1.5412,495800000.0
2009-05-19 08:40:00,1.5413,1.5429,1.54125,1.5421,588300000.0
2009-05-19 08:41:00,1.5421,1.54325,1.542,1.5427,675100000.0
2009-05-19 08:42:00,1.54275,1.5429,1.5418,1.5418,643100000.0
2009-05-19 08:43:00,1.54175,1.542,1.54145,1.5418,432400000.0
2009-05-19 08:44:00,1.54185,1.5426,1.5418,1.5419,456400000.0
2009-05-19 08:45:00,1.5418,1.5434,1.5417,1.5433,506199998.0
2009-05-19 08:46:00,1.5433,1.5434,1.5429,1.5433,376000000.0
2009-05-19 08:47:00,1.5433,1.5436,1.54325,1.5435,347400000.0
2009-05-19 08:48:00,1.5435,1.5435,1.5426,1.5433,721200002.0
2009-05-19 08:49:00,1.5433,1.5433,1.5424,1.5426,604000000.0
2009-05-19 08:50:00,1.5426,1.5439,1.54255,1.5439,723100000.0
2009-05-19 08:51:00,1.54395,1.5443,1.5429,1.54365,425600000.0
2009-05-19 08:52:00,1.54355,1.544,1.54335,1.5437,649700000.0
2009-05-19 08:53:00,1.5437,1.544,1.54335,1.5435,467800000.0
2009-05-19 08:54:00,1.5435,1.5435,1.5422,1.5425,418500000.0
2009-05-19 08:55:00,1.5425,1.54335,1.5424,1.5428,524800000.0
2009-05-19 08:56:00,1.5428,1.543,1.5425,1.5427,252200000.0
2009-05-19 08:57:00,1.5427,1.5428,1.5421,1.54225,487600000.0
2009-05-19 08:58:00,1.54225,1.5425,1.54185,1.54195,512700002.0
2009-05-19 08:59:00,1.54195,1.54215,1.54155,1.5418,521400000.0
2009-05-19 09:00:00,1.5418,1.54215,1.5416,1.542,590199999.0
2009-05-19 09:01:00,1.5419,1.54215,1.5416,1.5416,480800000.0
2009-05-19 09:02:00,1.54155,1.5418,1.5412,1.5416,457000000.0
2009-05-19 09:03:00,1.5417,1.54245,1.5416,1.5424,500600000.0
2009-05-19 09:04:00,1.5424,1.54365,1.5423,1.54345,459400000.0
2009-05-19 09:05:00,1.54355,1.5442,1.5435,1.5442,516200000.0
2009-05-19 09:06:00,1.54425,1.54465,1.5442,1.5443,669400000.0
2009-05-19 09:07:00,1.5443,1.5446,1.54355,1.5438,591600002.0
2009-05-19 09:08:00,1.54385,1.54465,1.5438,1.5446,503500000.0
2009-05-19 09:09:00,1.5445,1.5445,1.54405,1.54405,475000000.0
2009-05-19 09:10:00,1.54405,1.5442,1.5437,1.5437,377800000.0
2009-05-19 09:11:00,1.54375,1.5442,1.54375,1.5441,477000000.0
2009-05-19 09:12:00,1.5441,1.5454,1.54405,1.54525,1038599996.0
2009-05-19 09:13:00,1.5451,1.54695,1.5451,1.5469,701900000.0
2009-05-19 09:14:00,1.5469,1.5475,1.54665,1.5467,590800000.0
2009-05-19 09:15:00,1.54665,1.5474,1.5462,1.5464,532100000.0
2009-05-19 09:16:00,1.5464,1.5465,1.54615,1.5463,473400000.0
2009-05-19 09:17:00,1.5462,1.5463,1.5454,1.5454,714600000.0
2009-05-19 09:18:00,1.5455,1.5455,1.545,1.5451,753599999.0
2009-05-19 09:19:00,1.5451,1.5453,1.545,1.545,421900000.0
2009-05-19 09:20:00,1.545,1.54585,1.54485,1.54505,706600000.0
2009-05-19 09:21:00,1.5452,1.5454,1.54465,1.54475,568199999.0
2009-05-19 09:22:00,1.54475,1.5458,1.54475,1.5458,821600000.0
2009-05-19 09:23:00,1.5458,1.546,1.5456,1.5456,549399999.0
2009-05-19 09:24:00,1.54565,1.54565,1.54425,1.5444,573200001.0
2009-05-19 09:25:00,1.5444,1.54495,1.5438,1.5441,668300000.0
2009-05-19 09:26:00,1.54405,1.54525,1.5438,1.5451,542400000.0
2009-05-19 09:27:00,1.5451,1.54545,1.54465,1.5453,645900000.0
2009-05-19 09:28:00,1.5453,1.54535,1.5451,1.5453,276600000.0
2009-05-19 09:29:00,1.5453,1.5459,1.545,1.5456,489000000.0
2009-05-19 09:30:00,1.5456,1.5461,1.545,1.54575,618600001.0
2009-05-19 09:31:00,1.54575,1.54575,1.5455,1.5456,354000000.0
2009-05-19 09:32:00,1.5456,1.5456,1.54425,1.5446,461000000.0
2009-05-19 09:33:00,1.5446,1.54465,1.54375,1.5443,504700000.0
2009-05-19 09:34:00,1.5443,1.5456,1.5442,1.5451,494800000.0
2009-05-19 09:35:00,1.545,1.54515,1.5439,1.5446,596400000.0
2009-05-19 09:36:00,1.5446,1.54465,1.5443,1.5445,297100000.0
2009-05-19 09:37:00,1.5445,1.545,1.5445,1.5449,277800000.0
2009-05-19 09:38:00,1.5449,1.5449,1.54405,1.5441,335500000.0
2009-05-19 09:39:00,1.5441,1.5443,1.5437,1.5443,379000000.0
2009-05-19 09:40:00,1.5444,1.545,1.54405,1.5443,366800000.0
2009-05-19 09:41:00,1.54435,1.5445,1.54285,1.5434,764600000.0
2009-05-19 09:42:00,1.5434,1.5434,1.5423,1.5429,832400000.0
2009-05-19 09:43:00,1.5429,1.5433,1.5426,1.5432,563199999.0
2009-05-19 09:44:00,1.5432,1.54365,1.5432,1.5435,504200000.0
2009-05-19 09:45:00,1.5435,1.54365,1.5432,1.54365,329400000.0
2009-05-19 09:46:00,1.54365,1.54415,1.5432,1.5434,677000000.0
2009-05-19 09:47:00,1.5436,1.54405,1.543,1.54335,596700000.0
2009-05-19 09:48:00,1.54335,1.54365,1.54205,1.5422,461799999.0
2009-05-19 09:49:00,1.5422,1.54365,1.5422,1.54325,505200000.0
2009-05-19 09:50:00,1.54325,1.5442,1.54265,1.5441,484800000.0
2009-05-19 09:51:00,1.54405,1.54435,1.5432,1.5437,491000000.0
2009-05-19 09:52:00,1.5438,1.5443,1.54375,1.5443,142000000.0
2009-05-19 09:53:00,1.5443,1.54545,1.54395,1.5453,613600000.0
2009-05-19 09:54:00,1.54525,1.54625,1.545,1.5461,565600000.0
2009-05-19 09:55:00,1.5461,1.5474,1.546,1.5473,872900000.0
2009-05-19 09:56:00,1.5472,1.5474,1.54665,1.5472,771800002.0
2009-05-19 09:57:00,1.5472,1.5475,1.54665,1.5467,775999997.0
2009-05-19 09:58:00,1.5467,1.54735,1.5465,1.5471,794399999.0
2009-05-19 09:59:00,1.5472,1.5473,1.5465,1.54685,793400000.0
2009-05-19 10:00:00,1.54685,1.54715,1.5458,1.5458,658000000.0
2009-05-19 10:01:00,1.5457,1.54665,1.5456,1.5462,826000000.0
2009-05-19 10:02:00,1.54625,1.5479,1.54625,1.5478,681400000.0
2009-05-19 10:03:00,1.5478,1.5478,1.5472,1.5472,473200000.0
2009-05-19 10:04:00,1.54715,1.5476,1.54705,1.5471,436400000.0
2009-05-19 10:05:00,1.54705,1.5474,1.54645,1.5465,271799999.0
2009-05-19 10:06:00,1.5465,1.5468,1.5454,1.5455,474400000.0
2009-05-19 10:07:00,1.5457,1.54585,1.5454,1.5454,431200000.0
2009-05-19 10:08:00,1.5454,1.5458,1.5453,1.54565,490400000.0
2009-05-19 10:09:00,1.54565,1.54635,1.54555,1.54615,432200000.0
2009-05-19 10:10:00,1.54615,1.54615,1.54465,1.54505,488200000.0
2009-05-19 10:11:00,1.5451,1.5456,1.54435,1.54435,427900000.0
2009-05-19 10:12:00,1.5444,1.5446,1.5441,1.54435,318800000.0
2009-05-19 10:13:00,1.5442,1.54595,1.5442,1.5458,858000002.0
2009-05-19 10:14:00,1.54565,1.5461,1.5452,1.54605,642399999.0
2009-05-19 10:15:00,1.5461,1.54615,1.54525,1.54585,575799999.0
2009-05-19 10:16:00,1.5458,1.5458,1.5452,1.5455,598500002.0
2009-05-19 10:17:00,1.5454,1.5455,1.5452,1.5454,466000001.0
2009-05-19 10:18:00,1.5454,1.5457,1.54525,1.5457,359900000.0
2009-05-19 10:19:00,1.5457,1.54605,1.5454,1.54545,825800002.0
2009-05-19 10:20:00,1.54545,1.5455,1.5451,1.54525,480000001.0
2009-05-19 10:21:00,1.5455,1.5455,1.5446,1.54485,642600000.0
2009-05-19 10:22:00,1.5447,1.54505,1.5442,1.5443,648600000.0
2009-05-19 10:23:00,1.5443,1.5448,1.54395,1.5444,500500002.0
2009-05-19 10:24:00,1.54445,1.5454,1.54445,1.545,608000001.0
2009-05-19 10:25:00,1.54505,1.5458,1.5449,1.5457,641000000.0
2009-05-19 10:26:00,1.5457,1.5458,1.54495,1.54525,707999999.0
2009-05-19 10:27:00,1.54525,1.54555,1.5449,1.54505,545200000.0
2009-05-19 10:28:00,1.545,1.54525,1.5447,1.54495,449800000.0
2009-05-19 10:29:00,1.545,1.5459,1.545,1.54525,484200000.0
2009-05-19 10:30:00,1.54465,1.5451,1.543,1.5451,752000000.0
2009-05-19 10:31:00,1.5451,1.546,1.54505,1.5459,854699999.0
2009-05-19 10:32:00,1.54595,1.54725,1.54595,1.5468,784600000.0
2009-05-19 10:33:00,1.5469,1.54725,1.5462,1.5462,494200000.0
2009-05-19 10:34:00,1.5462,1.5467,1.5462,1.5464,390400000.0
2009-05-19 10:35:00,1.5464,1.547,1.54595,1.547,475500000.0
2009-05-19 10:36:00,1.5472,1.5478,1.5467,1.5478,494200000.0
2009-05-19 10:37:00,1.5477,1.54835,1.5472,1.54825,613400001.0
2009-05-19 10:38:00,1.54815,1.5492,1.54815,1.5492,670800000.0
2009-05-19 10:39:00,1.5492,1.5497,1.549,1.5495,456799999.0
2009-05-19 10:40:00,1.5494,1.5495,1.5486,1.54865,576200000.0
2009-05-19 10:41:00,1.5486,1.54885,1.54825,1.5483,443700000.0
2009-05-19 10:42:00,1.5483,1.54875,1.5483,1.54855,312300000.0
2009-05-19 10:43:00,1.5486,1.5492,1.5485,1.54865,509600000.0
2009-05-19 10:44:00,1.54865,1.5488,1.5485,1.5485,495600000.0
2009-05-19 10:45:00,1.54845,1.54845,1.548,1.5481,464400000.0
2009-05-19 10:46:00,1.54815,1.5484,1.54815,1.5482,338600000.0
2009-05-19 10:47:00,1.5482,1.5487,1.5481,1.54815,243000000.0
2009-05-19 10:48:00,1.54815,1.5483,1.54795,1.54805,569200000.0
2009-05-19 10:49:00,1.54805,1.5481,1.5478,1.5481,369000000.0
2009-05-19 10:50:00,1.54815,1.54825,1.5475,1.5475,447200000.0
2009-05-19 10:51:00,1.5475,1.5487,1.5475,1.5484,498200000.0
2009-05-19 10:52:00,1.5484,1.5485,1.5483,1.5483,341000000.0
2009-05-19 10:53:00,1.5483,1.5483,1.5479,1.5479,355800000.0
2009-05-19 10:54:00,1.54797,1.5482,1.54713,1.54792,553200000.0
2009-05-19 10:55:00,1.5482,1.5486,1.54805,1.5483,378800000.0
2009-05-19 10:56:00,1.5482,1.54825,1.5481,1.5482,450000000.0
2009-05-19 10:57:00,1.5482,1.5482,1.54745,1.5478,425100000.0
2009-05-19 10:58:00,1.5478,1.54805,1.5476,1.5478,263800000.0
2009-05-19 10:59:00,1.5478,1.548,1.5476,1.548,241000000.0
2009-05-19 11:00:00,1.54795,1.54925,1.54795,1.54915,519100000.0
2009-05-19 11:01:00,1.54915,1.5492,1.5487,1.5489,293600000.0
2009-05-19 11:02:00,1.5489,1.5489,1.54745,1.54775,476900000.0
2009-05-19 11:03:00,1.5478,1.5479,1.5472,1.5473,765899997.0
2009-05-19 11:04:00,1.5473,1.5478,1.54715,1.5474,618800000.0
2009-05-19 11:05:00,1.54725,1.5478,1.547,1.54705,725999999.0
2009-05-19 11:06:00,1.54705,1.5471,1.5455,1.5457,664400000.0
2009-05-19 11:07:00,1.5457,1.54685,1.5456,1.54645,654800000.0
2009-05-19 11:08:00,1.5465,1.5465,1.5456,1.54575,559200000.0
2009-05-19 11:09:00,1.5458,1.5461,1.5454,1.5456,481000000.0
2009-05-19 11:10:00,1.54555,1.54625,1.54555,1.54625,212999999.0
2009-05-19 11:11:00,1.54635,1.5464,1.54545,1.54585,219000000.0
2009-05-19 11:12:00,1.54585,1.5464,1.5445,1.54465,456600000.0
2009-05-19 11:13:00,1.54465,1.5462,1.54465,1.54475,429800000.0
2009-05-19 11:14:00,1.5447,1.54495,1.54465,1.5447,658000000.0
2009-05-19 11:15:00,1.54475,1.5449,1.54465,1.5448,277000000.0
2009-05-19 11:16:00,1.54485,1.5455,1.54485,1.54535,406600000.0
2009-05-19 11:17:00,1.54535,1.5454,1.54475,1.54495,538200001.0
2009-05-19 11:18:00,1.5451,1.546,1.5451,1.54575,652399999.0
2009-05-19 11:19:00,1.54575,1.54585,1.54515,1.54555,480200000.0
2009-05-19 11:20:00,1.54555,1.5458,1.5452,1.5453,550699999.0
2009-05-19 11:21:00,1.5453,1.54545,1.54505,1.54515,592400000.0
2009-05-19 11:22:00,1.54515,1.54565,1.54515,1.5454,356800000.0
2009-05-19 11:23:00,1.54545,1.5457,1.5454,1.5457,378600000.0
2009-05-19 11:24:00,1.5457,1.5459,1.54545,1.54565,417800000.0
2009-05-19 11:25:00,1.54575,1.54655,1.5457,1.54605,574200000.0
2009-05-19 11:26:00,1.54605,1.5467,1.5457,1.54655,632000000.0
2009-05-19 11:27:00,1.5465,1.54665,1.5457,1.5457,462800000.0
2009-05-19 11:28:00,1.54575,1.54615,1.54555,1.5456,446399999.0
2009-05-19 11:29:00,1.5456,1.5459,1.5453,1.54535,421000000.0
2009-05-19 11:30:00,1.54535,1.5455,1.54505,1.5455,486800000.0
2009-05-19 11:31:00,1.5455,1.5462,1.5455,1.54585,486200000.0
2009-05-19 11:32:00,1.5458,1.5463,1.5457,1.5463,384400000.0
2009-05-19 11:33:00,1.5464,1.54685,1.5462,1.54675,577199999.0
2009-05-19 11:34:00,1.5467,1.54675,1.5465,1.54655,316400000.0
2009-05-19 11:35:00,1.5466,1.5469,1.5464,1.54645,574399999.0
2009-05-19 11:36:00,1.5464,1.5465,1.546,1.546,531600000.0
2009-05-19 11:37:00,1.54605,1.5462,1.54565,1.54565,485200000.0
2009-05-19 11:38:00,1.5457,1.5457,1.5449,1.5453,567500000.0
2009-05-19 11:39:00,1.5453,1.54585,1.5453,1.54565,487600000.0
2009-05-19 11:40:00,1.5456,1.5463,1.5455,1.546,621800001.0
2009-05-19 11:41:00,1.54595,1.54645,1.54555,1.5456,536799997.0
2009-05-19 11:42:00,1.54555,1.54625,1.54555,1.5458,642000000.0
2009-05-19 11:43:00,1.5458,1.5458,1.5455,1.5455,573800000.0
2009-05-19 11:44:00,1.5455,1.54575,1.5453,1.54565,452000000.0
2009-05-19 11:45:00,1.54565,1.5461,1.5453,1.5459,768600000.0
2009-05-19 11:46:00,1.5459,1.5461,1.54575,1.546,429200000.0
2009-05-19 11:47:00,1.546,1.5462,1.5459,1.5459,286600000.0
2009-05-19 11:48:00,1.5459,1.5459,1.5455,1.5456,317800000.0
2009-05-19 11:49:00,1.5456,1.5456,1.5454,1.54545,192800000.0
2009-05-19 11:50:00,1.54545,1.54605,1.54545,1.5456,527599998.0
2009-05-19 11:51:00,1.5457,1.54595,1.5456,1.5457,258200001.0
2009-05-19 11:52:00,1.54575,1.54595,1.5457,1.54575,581200000.0
2009-05-19 11:53:00,1.54575,1.5461,1.54575,1.546,253000000.0
2009-05-19 11:54:00,1.546,1.546,1.5457,1.54575,420599998.0
2009-05-19 11:55:00,1.54575,1.5458,1.5456,1.5458,383000001.0
2009-05-19 11:56:00,1.5458,1.54605,1.5457,1.54575,278000000.0
2009-05-19 11:57:00,1.5458,1.5463,1.5458,1.54615,230900000.0
2009-05-19 11:58:00,1.5462,1.5464,1.546,1.5462,349800000.0
2009-05-19 11:59:00,1.5462,1.5463,1.546,1.5461,248600000.0
2009-05-19 12:00:00,1.5463,1.5463,1.546,1.5462,388000000.0
2009-05-19 12:01:00,1.5462,1.5474,1.5462,1.5469,588600000.0
2009-05-19 12:02:00,1.5469,1.5469,1.54645,1.5466,621000000.0
2009-05-19 12:03:00,1.5466,1.5466,1.54585,1.5463,317400000.0
2009-05-19 12:04:00,1.54625,1.54625,1.54575,1.546,294400000.0
2009-05-19 12:05:00,1.54605,1.54695,1.546,1.54645,497700000.0
2009-05-19 12:06:00,1.54645,1.5469,1.5463,1.5467,600300000.0
2009-05-19 12:07:00,1.5468,1.547,1.54635,1.547,458600000.0
2009-05-19 12:08:00,1.547,1.5472,1.547,1.5471,546000000.0
2009-05-19 12:09:00,1.54715,1.5478,1.547,1.5477,611200000.0
2009-05-19 12:10:00,1.54775,1.54845,1.5475,1.5481,764399998.0
2009-05-19 12:11:00,1.5481,1.5489,1.5481,1.5484,610200000.0
2009-05-19 12:12:00,1.54845,1.5489,1.5483,1.54845,613200000.0
2009-05-19 12:13:00,1.54835,1.54885,1.54835,1.5485,534000000.0
2009-05-19 12:14:00,1.54845,1.5496,1.54845,1.5495,624799999.0
2009-05-19 12:15:00,1.5494,1.5494,1.5487,1.5488,729400000.0
2009-05-19 12:16:00,1.54875,1.5491,1.5483,1.5483,496800000.0
2009-05-19 12:17:00,1.54825,1.5489,1.54815,1.5489,360100000.0
2009-05-19 12:18:00,1.5489,1.549,1.5482,1.54825,314500000.0
2009-05-19 12:19:00,1.54825,1.549,1.54825,1.549,394400000.0
2009-05-19 12:20:00,1.54895,1.549,1.5488,1.54895,393600000.0
2009-05-19 12:21:00,1.54885,1.5489,1.5483,1.5486,467600000.0
2009-05-19 12:22:00,1.5486,1.54915,1.54835,1.5484,381800000.0
2009-05-19 12:23:00,1.54835,1.54885,1.54835,1.5485,440400000.0
2009-05-19 12:24:00,1.5485,1.54975,1.5485,1.54945,720400000.0
2009-05-19 12:25:00,1.5494,1.54965,1.5493,1.54965,424500000.0
2009-05-19 12:26:00,1.54965,1.54965,1.5486,1.5488,438800000.0
2009-05-19 12:27:00,1.54885,1.54925,1.54885,1.54895,688099999.0
2009-05-19 12:28:00,1.54895,1.5496,1.5488,1.5494,513800000.0
2009-05-19 12:29:00,1.5494,1.54975,1.54935,1.5496,421200000.0
2009-05-19 12:30:00,1.5496,1.5499,1.54945,1.5496,439200000.0
2009-05-19 12:31:00,1.5496,1.5498,1.5493,1.54975,562500001.0
2009-05-19 12:32:00,1.54975,1.55,1.54915,1.54925,702400000.0
2009-05-19 12:33:00,1.54925,1.5493,1.5484,1.5484,843500000.0
2009-05-19 12:34:00,1.54845,1.54895,1.54825,1.54885,590700001.0
2009-05-19 12:35:00,1.54885,1.549,1.5484,1.5488,714100000.0
2009-05-19 12:36:00,1.5488,1.5488,1.5485,1.5487,325999999.0
2009-05-19 12:37:00,1.5487,1.5487,1.54855,1.5486,102700000.0
2009-05-19 12:38:00,1.5486,1.5488,1.5485,1.5488,262400000.0
2009-05-19 12:39:00,1.5487,1.5488,1.5484,1.5485,365200000.0
2009-05-19 12:40:00,1.5485,1.5493,1.54845,1.5492,887199998.0
2009-05-19 12:41:00,1.5492,1.5497,1.549,1.5494,734600000.0
2009-05-19 12:42:00,1.54935,1.5497,1.5491,1.54965,563800000.0
2009-05-19 12:43:00,1.54965,1.55,1.54955,1.54975,388900000.0
2009-05-19 12:44:00,1.54975,1.54995,1.5493,1.54955,530000000.0
2009-05-19 12:45:00,1.54955,1.54995,1.5493,1.5497,532600001.0
2009-05-19 12:46:00,1.54975,1.55005,1.5497,1.55005,656200001.0
2009-05-19 12:47:00,1.55005,1.5505,1.5499,1.55,793900000.0
2009-05-19 12:48:00,1.54995,1.55,1.5492,1.54985,619600000.0
2009-05-19 12:49:00,1.54985,1.54985,1.54885,1.54915,646000000.0
2009-05-19 12:50:00,1.54915,1.5496,1.5491,1.5494,524600000.0
2009-05-19 12:51:00,1.5494,1.5497,1.54915,1.5497,482900000.0
2009-05-19 12:52:00,1.5497,1.5504,1.5496,1.5503,352800000.0
2009-05-19 12:53:00,1.5503,1.55135,1.5503,1.5512,715800000.0
2009-05-19 12:54:00,1.5512,1.5512,1.5504,1.5505,711599997.0
2009-05-19 12:55:00,1.5505,1.55065,1.5502,1.5502,538799999.0
2009-05-19 12:56:00,1.55025,1.55025,1.549,1.549,660600000.0
2009-05-19 12:57:00,1.5491,1.5495,1.54875,1.5495,538000000.0
2009-05-19 12:58:00,1.5495,1.5498,1.5494,1.5496,318400000.0
2009-05-19 12:59:00,1.5497,1.5498,1.5496,1.5497,313000000.0
2009-05-19 13:00:00,1.5497,1.5511,1.54945,1.55105,622400000.0
2009-05-19 13:01:00,1.551,1.551,1.55005,1.5502,706200000.0
2009-05-19 13:02:00,1.55025,1.5505,1.54995,1.5503,699000000.0
2009-05-19 13:03:00,1.5501,1.5504,1.55005,1.5503,229400000.0
2009-05-19 13:04:00,1.55025,1.55025,1.54945,1.5499,482400000.0
2009-05-19 13:05:00,1.55005,1.5502,1.5493,1.54975,693200000.0
2009-05-19 13:06:00,1.54975,1.5498,1.54945,1.5497,380800000.0
2009-05-19 13:07:00,1.5497,1.5497,1.5488,1.54885,334000000.0
2009-05-19 13:08:00,1.54885,1.5492,1.5487,1.5488,463400000.0
2009-05-19 13:09:00,1.5488,1.5488,1.5484,1.54855,462400000.0
2009-05-19 13:10:00,1.5485,1.5494,1.5485,1.5493,563799999.0
2009-05-19 13:11:00,1.54935,1.5495,1.5493,1.5493,481600000.0
2009-05-19 13:12:00,1.5494,1.5495,1.5491,1.5491,334600000.0
2009-05-19 13:13:00,1.5491,1.54935,1.549,1.5491,539600000.0
2009-05-19 13:14:00,1.54905,1.54905,1.54855,1.5486,492000000.0
2009-05-19 13:15:00,1.5486,1.54865,1.54815,1.54815,338400000.0
2009-05-19 13:16:00,1.54815,1.5482,1.54715,1.5475,666999999.0
2009-05-19 13:17:00,1.5475,1.5478,1.54715,1.5477,698999999.0
2009-05-19 13:18:00,1.54775,1.54785,1.5474,1.5476,606100000.0
2009-05-19 13:19:00,1.54755,1.5478,1.5475,1.5478,271600000.0
2009-05-19 13:20:00,1.5478,1.5484,1.54775,1.54775,460400001.0
2009-05-19 13:21:00,1.54785,1.5483,1.54765,1.548,509800000.0
2009-05-19 13:22:00,1.548,1.54875,1.54795,1.5486,490600000.0
2009-05-19 13:23:00,1.5486,1.54865,1.54845,1.5486,372599999.0
2009-05-19 13:24:00,1.5486,1.5488,1.5483,1.5485,520800000.0
2009-05-19 13:25:00,1.5485,1.54855,1.54795,1.54795,298600000.0
2009-05-19 13:26:00,1.548,1.54855,1.54795,1.54835,370400000.0
2009-05-19 13:27:00,1.5485,1.5485,1.54805,1.54815,148800000.0
2009-05-19 13:28:00,1.54825,1.5488,1.54825,1.5484,322800000.0
2009-05-19 13:29:00,1.5485,1.5486,1.5484,1.54855,312200000.0
2009-05-19 13:30:00,1.5486,1.549,1.5485,1.5489,387800000.0
2009-05-19 13:31:00,1.54885,1.549,1.548,1.54805,509500000.0
2009-05-19 13:32:00,1.54805,1.5484,1.5474,1.5475,542200000.0
2009-05-19 13:33:00,1.5475,1.5475,1.54715,1.5474,526200001.0
2009-05-19 13:34:00,1.5474,1.5475,1.547,1.5472,580600000.0
2009-05-19 13:35:00,1.5473,1.5475,1.5461,1.54655,599200000.0
2009-05-19 13:36:00,1.54655,1.5467,1.54615,1.5462,462800000.0
2009-05-19 13:37:00,1.5462,1.54755,1.5462,1.54705,608400000.0
2009-05-19 13:38:00,1.54695,1.547,1.54675,1.54675,463000000.0
2009-05-19 13:39:00,1.54675,1.54685,1.54615,1.5464,683400000.0
2009-05-19 13:40:00,1.5464,1.54665,1.54625,1.5466,477800000.0
2009-05-19 13:41:00,1.5466,1.547,1.54645,1.5468,620000000.0
2009-05-19 13:42:00,1.54685,1.547,1.54655,1.54675,529400000.0
2009-05-19 13:43:00,1.54675,1.5471,1.5467,1.5467,276500000.0
2009-05-19 13:44:00,1.5467,1.54675,1.54615,1.5463,480800000.0
2009-05-19 13:45:00,1.54645,1.54675,1.54635,1.54675,436000000.0
2009-05-19 13:46:00,1.54675,1.5471,1.5465,1.5471,655200000.0
2009-05-19 13:47:00,1.5471,1.5473,1.5467,1.5469,387400000.0
2009-05-19 13:48:00,1.5469,1.54765,1.5469,1.5473,466000000.0
2009-05-19 13:49:00,1.5473,1.54735,1.547,1.5471,510800000.0
2009-05-19 13:50:00,1.5471,1.5478,1.5471,1.5478,552199998.0
2009-05-19 13:51:00,1.5478,1.5483,1.5478,1.54815,526400000.0
2009-05-19 13:52:00,1.5482,1.5482,1.5476,1.5476,738600001.0
2009-05-19 13:53:00,1.5476,1.54815,1.5476,1.548,495999999.0
2009-05-19 13:54:00,1.54795,1.54795,1.5474,1.54765,1212999991.0
2009-05-19 13:55:00,1.54765,1.5487,1.54755,1.5487,581200001.0
2009-05-19 13:56:00,1.5487,1.5487,1.5481,1.5482,374200000.0
2009-05-19 13:57:00,1.5482,1.5482,1.5475,1.54755,322800000.0
2009-05-19 13:58:00,1.54755,1.5482,1.5475,1.54805,395800000.0
2009-05-19 13:59:00,1.5481,1.54835,1.548,1.54835,717399998.0
2009-05-19 14:00:00,1.5484,1.54855,1.5481,1.5483,559200000.0
2009-05-19 14:01:00,1.5484,1.5487,1.54835,1.5487,391600000.0
2009-05-19 14:02:00,1.5488,1.549,1.5487,1.54895,174800000.0
2009-05-19 14:03:00,1.549,1.5501,1.5489,1.55,831999999.0
2009-05-19 14:04:00,1.55,1.55,1.5489,1.5489,562000000.0
2009-05-19 14:05:00,1.54895,1.5494,1.54895,1.54925,601000000.0
2009-05-19 14:06:00,1.54925,1.5493,1.54915,1.5492,232200000.0
2009-05-19 14:07:00,1.5491,1.5499,1.549,1.5493,524300000.0
2009-05-19 14:08:00,1.5493,1.5498,1.5493,1.5494,569200000.0
2009-05-19 14:09:00,1.5494,1.5496,1.5493,1.5495,336000000.0
2009-05-19 14:10:00,1.5495,1.5496,1.5491,1.5491,427200000.0
2009-05-19 14:11:00,1.5492,1.5492,1.5485,1.5485,479100001.0
2009-05-19 14:12:00,1.5485,1.54855,1.5481,1.5482,641999999.0
2009-05-19 14:13:00,1.54825,1.5484,1.548,1.548,318100000.0
2009-05-19 14:14:00,1.548,1.54835,1.5478,1.5479,676000000.0
2009-05-19 14:15:00,1.548,1.5488,1.5479,1.54875,436200001.0
2009-05-19 14:16:00,1.54875,1.5492,1.5484,1.5491,481400000.0
2009-05-19 14:17:00,1.549,1.5493,1.54895,1.54915,667599999.0
2009-05-19 14:18:00,1.54915,1.5493,1.54905,1.5492,504200000.0
2009-05-19 14:19:00,1.5492,1.54935,1.549,1.5492,637000000.0
2009-05-19 14:20:00,1.5492,1.5492,1.5486,1.5486,554700000.0
2009-05-19 14:21:00,1.5486,1.5488,1.5485,1.5485,655600000.0
2009-05-19 14:22:00,1.5485,1.5488,1.5484,1.5485,617800000.0
2009-05-19 14:23:00,1.5485,1.5488,1.5477,1.5485,685500001.0
2009-05-19 14:24:00,1.5485,1.5491,1.5485,1.549,451600000.0
2009-05-19 14:25:00,1.549,1.5493,1.54895,1.5491,542799998.0
2009-05-19 14:26:00,1.54905,1.5491,1.54895,1.5491,711600000.0
2009-05-19 14:27:00,1.5491,1.5494,1.549,1.5493,373600000.0
2009-05-19 14:28:00,1.54925,1.5495,1.54905,1.54935,585200002.0
2009-05-19 14:29:00,1.54935,1.5495,1.5492,1.5495,485900000.0
2009-05-19 14:30:00,1.5495,1.5495,1.54755,1.54795,850200001.0
2009-05-19 14:31:00,1.548,1.54865,1.54775,1.5483,721199998.0
2009-05-19 14:32:00,1.5484,1.54945,1.5482,1.5486,910999989.0
2009-05-19 14:33:00,1.5486,1.54875,1.5472,1.54725,856600000.0
2009-05-19 14:34:00,1.5474,1.54745,1.54665,1.54675,855000000.0
2009-05-19 14:35:00,1.54675,1.5475,1.54665,1.5469,892000003.0
2009-05-19 14:36:00,1.54685,1.54715,1.5462,1.5466,829899999.0
2009-05-19 14:37:00,1.5466,1.547,1.54635,1.54645,1104000000.0
2009-05-19 14:38:00,1.54655,1.54655,1.5455,1.54565,656000000.0
2009-05-19 14:39:00,1.54565,1.5461,1.5447,1.54475,899200002.0
2009-05-19 14:40:00,1.5447,1.5455,1.5447,1.5454,711199998.0
2009-05-19 14:41:00,1.5454,1.5458,1.545,1.5454,737000000.0
2009-05-19 14:42:00,1.5454,1.5458,1.54505,1.54525,721499999.0
2009-05-19 14:43:00,1.54525,1.54545,1.5448,1.545,857400000.0
2009-05-19 14:44:00,1.545,1.54545,1.5449,1.54515,836100000.0
2009-05-19 14:45:00,1.54515,1.5455,1.5448,1.5449,1125599998.0
2009-05-19 14:46:00,1.5449,1.5452,1.5442,1.54485,693200000.0
2009-05-19 14:47:00,1.5449,1.5452,1.54445,1.5451,702900001.0
2009-05-19 14:48:00,1.54505,1.5452,1.5445,1.5446,530400000.0
2009-05-19 14:49:00,1.5448,1.54565,1.54465,1.5454,781999999.0
2009-05-19 14:50:00,1.54545,1.5457,1.54515,1.54565,640400001.0
2009-05-19 14:51:00,1.54565,1.5457,1.5454,1.5455,725600000.0
2009-05-19 14:52:00,1.54555,1.5468,1.54555,1.5468,890600003.0
2009-05-19 14:53:00,1.5468,1.547,1.54585,1.54585,655900000.0
2009-05-19 14:54:00,1.54585,1.54615,1.5455,1.5456,632600000.0
2009-05-19 14:55:00,1.5456,1.54635,1.5456,1.5459,1055600000.0
2009-05-19 14:56:00,1.5459,1.5464,1.5458,1.5461,609600000.0
2009-05-19 14:57:00,1.546,1.5462,1.5457,1.54595,588600002.0
2009-05-19 14:58:00,1.54595,1.546,1.54545,1.546,713800000.0
2009-05-19 14:59:00,1.546,1.546,1.54565,1.5458,743000000.0
2009-05-19 15:00:00,1.5458,1.54595,1.5456,1.5457,640800000.0
2009-05-19 15:01:00,1.5456,1.54575,1.54485,1.545,679800000.0
2009-05-19 15:02:00,1.545,1.5452,1.5446,1.5448,782200000.0
2009-05-19 15:03:00,1.5447,1.545,1.5443,1.5447,663600000.0
2009-05-19 15:04:00,1.5447,1.5448,1.5446,1.5447,480200000.0
2009-05-19 15:05:00,1.5447,1.5454,1.54465,1.545,652000000.0
2009-05-19 15:06:00,1.54495,1.54495,1.54455,1.54455,558000000.0
2009-05-19 15:07:00,1.54455,1.545,1.5442,1.5442,616900001.0
2009-05-19 15:08:00,1.5442,1.54455,1.54345,1.5436,814000000.0
2009-05-19 15:09:00,1.5436,1.5436,1.5426,1.5431,667100000.0
2009-05-19 15:10:00,1.5431,1.5443,1.54305,1.544,692900000.0
2009-05-19 15:11:00,1.544,1.54435,1.5437,1.5439,521900000.0
2009-05-19 15:12:00,1.5439,1.5444,1.5435,1.5442,726400000.0
2009-05-19 15:13:00,1.5443,1.54495,1.5441,1.5441,913000000.0
2009-05-19 15:14:00,1.5441,1.5449,1.54405,1.5445,876900000.0
2009-05-19 15:15:00,1.5445,1.5446,1.544,1.544,792400000.0
2009-05-19 15:16:00,1.544,1.54415,1.54365,1.5437,644000000.0
2009-05-19 15:17:00,1.5437,1.5443,1.54365,1.544,628600000.0
2009-05-19 15:18:00,1.544,1.5448,1.544,1.5445,555900000.0
2009-05-19 15:19:00,1.5445,1.5447,1.544,1.5443,430000000.0
2009-05-19 15:20:00,1.5443,1.54595,1.5443,1.54475,795200000.0
2009-05-19 15:21:00,1.54455,1.54505,1.54415,1.5445,439200000.0
2009-05-19 15:22:00,1.5446,1.54565,1.5445,1.54565,760100000.0
2009-05-19 15:23:00,1.5457,1.54575,1.54545,1.5455,631600000.0
2009-05-19 15:24:00,1.5456,1.5462,1.54555,1.5461,405800000.0
2009-05-19 15:25:00,1.5461,1.54615,1.5455,1.54555,425400000.0
2009-05-19 15:26:00,1.54555,1.5456,1.5449,1.545,543600000.0
2009-05-19 15:27:00,1.545,1.5452,1.5446,1.5446,306800000.0
2009-05-19 15:28:00,1.5446,1.5458,1.5446,1.5457,621400000.0
2009-05-19 15:29:00,1.5458,1.5459,1.5448,1.5448,540400000.0
2009-05-19 15:30:00,1.5448,1.5453,1.5447,1.5451,633400000.0
2009-05-19 15:31:00,1.5451,1.54515,1.5446,1.5447,534400000.0
2009-05-19 15:32:00,1.5448,1.545,1.5445,1.5448,619599999.0
2009-05-19 15:33:00,1.5448,1.5455,1.5446,1.5447,622600000.0
2009-05-19 15:34:00,1.5447,1.5452,1.5444,1.5448,618100000.0
2009-05-19 15:35:00,1.5447,1.5447,1.54385,1.5439,723600001.0
2009-05-19 15:36:00,1.544,1.5454,1.5439,1.5454,862700000.0
2009-05-19 15:37:00,1.5454,1.54645,1.5451,1.5463,724200000.0
2009-05-19 15:38:00,1.54625,1.54745,1.54615,1.5472,658000000.0
2009-05-19 15:39:00,1.5472,1.5479,1.5472,1.5477,682600000.0
2009-05-19 15:40:00,1.54765,1.5477,1.5468,1.5473,608500000.0
2009-05-19 15:41:00,1.5473,1.5476,1.5469,1.5469,619600000.0
2009-05-19 15:42:00,1.5469,1.547,1.5463,1.5466,632999999.0
2009-05-19 15:43:00,1.5467,1.5467,1.5457,1.5457,766400000.0
2009-05-19 15:44:00,1.5457,1.5461,1.5453,1.5457,676700000.0
2009-05-19 15:45:00,1.5458,1.54595,1.5451,1.5454,734700000.0
2009-05-19 15:46:00,1.5454,1.54595,1.54535,1.54585,617800000.0
2009-05-19 15:47:00,1.54585,1.5466,1.54565,1.54605,591800000.0
2009-05-19 15:48:00,1.5461,1.5465,1.54565,1.5462,564400000.0
2009-05-19 15:49:00,1.5462,1.5467,1.5461,1.5465,596400000.0
2009-05-19 15:50:00,1.5465,1.5465,1.5455,1.5462,877100003.0
2009-05-19 15:51:00,1.5462,1.5464,1.54585,1.5459,635199998.0
2009-05-19 15:52:00,1.54615,1.54655,1.5456,1.5456,715000000.0
2009-05-19 15:53:00,1.5456,1.546,1.5454,1.5454,482600000.0
2009-05-19 15:54:00,1.5453,1.5454,1.5443,1.5444,549400000.0
2009-05-19 15:55:00,1.5444,1.54505,1.5442,1.5447,667700000.0
2009-05-19 15:56:00,1.5447,1.5455,1.5447,1.5451,555800000.0
2009-05-19 15:57:00,1.54515,1.5455,1.54445,1.54495,665000001.0
2009-05-19 15:58:00,1.54505,1.5455,1.54505,1.5453,607000000.0
2009-05-19 15:59:00,1.5454,1.5457,1.545,1.5452,510800000.0
2009-05-19 16:00:00,1.5452,1.5455,1.54495,1.5455,611000000.0
2009-05-19 16:01:00,1.5455,1.5459,1.54535,1.5456,425300000.0
2009-05-19 16:02:00,1.5456,1.5462,1.5455,1.5462,782000003.0
2009-05-19 16:03:00,1.5462,1.5462,1.5449,1.54505,680500000.0
2009-05-19 16:04:00,1.5451,1.5452,1.54435,1.54505,658700000.0
2009-05-19 16:05:00,1.5451,1.54585,1.5451,1.5454,610700000.0
2009-05-19 16:06:00,1.5454,1.5462,1.5454,1.5457,789800000.0
2009-05-19 16:07:00,1.5457,1.5463,1.5456,1.54585,951099999.0
2009-05-19 16:08:00,1.5457,1.5464,1.5456,1.5462,872400000.0
2009-05-19 16:09:00,1.5463,1.5465,1.5455,1.5456,795500000.0
2009-05-19 16:10:00,1.5456,1.5459,1.5455,1.54585,774800000.0
2009-05-19 16:11:00,1.54585,1.5468,1.54565,1.5466,855200000.0
2009-05-19 16:12:00,1.5467,1.5474,1.5467,1.5473,586000001.0
2009-05-19 16:13:00,1.54725,1.5477,1.5472,1.5475,913800000.0
2009-05-19 16:14:00,1.5475,1.54785,1.5472,1.5476,574800001.0
2009-05-19 16:15:00,1.54755,1.5479,1.5474,1.5475,782700003.0
2009-05-19 16:16:00,1.5476,1.5478,1.5472,1.5478,526900000.0
2009-05-19 16:17:00,1.5478,1.5481,1.5478,1.548,628200000.0
2009-05-19 16:18:00,1.54805,1.54895,1.54805,1.5486,885200000.0
2009-05-19 16:19:00,1.5487,1.54895,1.54855,1.5487,763399999.0
2009-05-19 16:20:00,1.54875,1.5492,1.5487,1.54905,911900000.0
2009-05-19 16:21:00,1.54905,1.5498,1.549,1.5497,1048600001.0
2009-05-19 16:22:00,1.5497,1.55005,1.5489,1.549,815000005.0
2009-05-19 16:23:00,1.54905,1.5497,1.54885,1.54925,726100001.0
2009-05-19 16:24:00,1.5493,1.5495,1.5488,1.549,649400000.0
2009-05-19 16:25:00,1.549,1.5496,1.549,1.5496,691400000.0
2009-05-19 16:26:00,1.5496,1.54965,1.5492,1.54955,805600000.0
2009-05-19 16:27:00,1.54955,1.5503,1.5493,1.5502,485100000.0
2009-05-19 16:28:00,1.5503,1.5504,1.5495,1.54965,573200000.0
2009-05-19 16:29:00,1.5496,1.54995,1.54945,1.5499,1021600008.0
2009-05-19 16:30:00,1.5499,1.5508,1.54975,1.55055,969800002.0
2009-05-19 16:31:00,1.55055,1.5506,1.54975,1.5498,605400000.0
2009-05-19 16:32:00,1.5496,1.5497,1.54905,1.5497,531600000.0
2009-05-19 16:33:00,1.5497,1.54975,1.54905,1.54905,761999998.0
2009-05-19 16:34:00,1.54905,1.54945,1.5486,1.54895,771199999.0
2009-05-19 16:35:00,1.54895,1.54935,1.5488,1.54935,492000000.0
2009-05-19 16:36:00,1.5494,1.5496,1.54915,1.5496,759400000.0
2009-05-19 16:37:00,1.5497,1.5498,1.54915,1.5495,455600000.0
2009-05-19 16:38:00,1.54965,1.54975,1.54945,1.5495,557800000.0
2009-05-19 16:39:00,1.5495,1.5498,1.54925,1.54965,406800000.0
2009-05-19 16:40:00,1.54965,1.5501,1.5493,1.5499,607200000.0
2009-05-19 16:41:00,1.55,1.5501,1.5496,1.54985,727100000.0
2009-05-19 16:42:00,1.54985,1.55025,1.5498,1.5498,470000001.0
2009-05-19 16:43:00,1.5498,1.5498,1.5491,1.5493,824000000.0
2009-05-19 16:44:00,1.5493,1.5498,1.549,1.54955,543800000.0
2009-05-19 16:45:00,1.54955,1.54955,1.5488,1.5489,646800000.0
2009-05-19 16:46:00,1.5488,1.54905,1.54875,1.5488,362200000.0
2009-05-19 16:47:00,1.5488,1.5493,1.54855,1.54915,1031400000.0
2009-05-19 16:48:00,1.54915,1.5497,1.54885,1.5496,714799998.0
2009-05-19 16:49:00,1.54965,1.54975,1.54875,1.54925,740799997.0
2009-05-19 16:50:00,1.54925,1.5493,1.5487,1.5491,750200001.0
2009-05-19 16:51:00,1.549,1.54985,1.5488,1.5496,677900000.0
2009-05-19 16:52:00,1.5496,1.54965,1.54915,1.5496,474800000.0
2009-05-19 16:53:00,1.5496,1.5497,1.5493,1.54935,531899999.0
2009-05-19 16:54:00,1.54935,1.5501,1.54925,1.5501,566100000.0
2009-05-19 16:55:00,1.55005,1.5504,1.54955,1.54955,549399999.0
2009-05-19 16:56:00,1.5496,1.5499,1.54925,1.5493,876000000.0
2009-05-19 16:57:00,1.54925,1.54955,1.5488,1.5493,766200000.0
2009-05-19 16:58:00,1.5494,1.5497,1.54925,1.5495,531400000.0
2009-05-19 16:59:00,1.5495,1.5503,1.54905,1.5502,856699999.0
2009-05-19 17:00:00,1.55025,1.55035,1.54975,1.55025,867200003.0
2009-05-19 17:01:00,1.55025,1.55055,1.55015,1.5504,533600000.0
2009-05-19 17:02:00,1.5504,1.55125,1.5503,1.551,637400000.0
2009-05-19 17:03:00,1.551,1.5513,1.5507,1.5508,673200000.0
2009-05-19 17:04:00,1.55075,1.5513,1.5507,1.55125,653800000.0
2009-05-19 17:05:00,1.55125,1.5513,1.5503,1.5505,535800000.0
2009-05-19 17:06:00,1.5505,1.5505,1.5497,1.5502,818300001.0
2009-05-19 17:07:00,1.55025,1.5503,1.54955,1.5501,794800002.0
2009-05-19 17:08:00,1.55,1.55,1.54965,1.5498,590200000.0
2009-05-19 17:09:00,1.54975,1.5506,1.54975,1.55,540600000.0
2009-05-19 17:10:00,1.55,1.5501,1.54985,1.55,422800000.0
2009-05-19 17:11:00,1.55,1.55,1.5494,1.54955,492000000.0
2009-05-19 17:12:00,1.54955,1.5501,1.54945,1.55,727000000.0
2009-05-19 17:13:00,1.5501,1.55075,1.55005,1.5504,539400000.0
2009-05-19 17:14:00,1.5504,1.5504,1.54995,1.5501,887000000.0
2009-05-19 17:15:00,1.55005,1.5503,1.5496,1.5498,831200000.0
2009-05-19 17:16:00,1.5498,1.5507,1.54975,1.5507,674999999.0
2009-05-19 17:17:00,1.5507,1.551,1.5499,1.55,788199999.0
2009-05-19 17:18:00,1.55,1.55025,1.54915,1.54945,532800000.0
2009-05-19 17:19:00,1.54945,1.54985,1.5494,1.5496,756800002.0
2009-05-19 17:20:00,1.5496,1.5513,1.5496,1.5511,559300000.0
2009-05-19 17:21:00,1.5511,1.5511,1.55065,1.5507,515000000.0
2009-05-19 17:22:00,1.5507,1.5508,1.55015,1.55035,633599999.0
2009-05-19 17:23:00,1.5503,1.5506,1.55015,1.55015,683000000.0
2009-05-19 17:24:00,1.5501,1.55025,1.5498,1.55,623400000.0
2009-05-19 17:25:00,1.5501,1.5501,1.54905,1.5496,428000000.0
2009-05-19 17:26:00,1.5496,1.54985,1.5494,1.5497,564800000.0
2009-05-19 17:27:00,1.5497,1.5503,1.5493,1.5493,448099999.0
2009-05-19 17:28:00,1.5493,1.5506,1.5493,1.5499,500100000.0
2009-05-19 17:29:00,1.55,1.5506,1.55,1.5505,438800000.0
2009-05-19 17:30:00,1.5505,1.5508,1.5503,1.55075,680600000.0
2009-05-19 17:31:00,1.55065,1.5507,1.5501,1.5501,810200000.0
2009-05-19 17:32:00,1.5501,1.5505,1.54995,1.5504,658500000.0
2009-05-19 17:33:00,1.5504,1.55125,1.5504,1.55095,1138600002.0
2009-05-19 17:34:00,1.5511,1.5511,1.5507,1.551,478000001.0
2009-05-19 17:35:00,1.551,1.551,1.5503,1.5508,633600000.0
2009-05-19 17:36:00,1.5508,1.5508,1.5505,1.5507,525200000.0
2009-05-19 17:37:00,1.5507,1.5507,1.55005,1.55045,688000000.0
2009-05-19 17:38:00,1.5504,1.5504,1.5497,1.55,691300001.0
2009-05-19 17:39:00,1.5501,1.5505,1.55,1.55015,818600001.0
2009-05-19 17:40:00,1.5501,1.5504,1.54975,1.54995,272600000.0
2009-05-19 17:41:00,1.54995,1.55005,1.5492,1.5492,765799999.0
2009-05-19 17:42:00,1.5493,1.54955,1.5491,1.5493,745999997.0
2009-05-19 17:43:00,1.5493,1.5494,1.54905,1.5494,577200002.0
2009-05-19 17:44:00,1.5494,1.5498,1.54935,1.5497,783000000.0
2009-05-19 17:45:00,1.5497,1.55,1.54935,1.54965,653800000.0
2009-05-19 17:46:00,1.54975,1.5498,1.5491,1.5491,401200000.0
2009-05-19 17:47:00,1.5491,1.5493,1.54895,1.54895,921999997.0
2009-05-19 17:48:00,1.54895,1.5494,1.54895,1.54915,1305800005.0
2009-05-19 17:49:00,1.54915,1.5495,1.5491,1.5495,612399998.0
2009-05-19 17:50:00,1.5495,1.54965,1.549,1.549,666400001.0
2009-05-19 17:51:00,1.54905,1.5496,1.54895,1.54895,865799997.0
2009-05-19 17:52:00,1.54895,1.5503,1.54895,1.5503,837799998.0
2009-05-19 17:53:00,1.5503,1.5503,1.54975,1.5499,700600000.0
2009-05-19 17:54:00,1.5499,1.55,1.549,1.5495,606600000.0
2009-05-19 17:55:00,1.5495,1.55,1.54945,1.55,390800000.0
2009-05-19 17:56:00,1.55,1.55,1.54965,1.5497,548800000.0
2009-05-19 17:57:00,1.5497,1.5501,1.54955,1.54975,514200000.0
2009-05-19 17:58:00,1.5497,1.5506,1.5497,1.55035,533199999.0
2009-05-19 17:59:00,1.5503,1.5503,1.5499,1.5499,614000000.0
2009-05-19 18:00:00,1.54995,1.5502,1.54975,1.55,428600000.0
2009-05-19 18:01:00,1.55,1.5501,1.54955,1.5499,272000000.0
2009-05-19 18:02:00,1.5499,1.5501,1.54975,1.54995,609599997.0
2009-05-19 18:03:00,1.55,1.55025,1.55,1.5501,489799999.0
2009-05-19 18:04:00,1.5501,1.5502,1.5495,1.5496,535699999.0
2009-05-19 18:05:00,1.5495,1.5495,1.5488,1.549,315800000.0
2009-05-19 18:06:00,1.549,1.5492,1.54895,1.54895,408000000.0
2009-05-19 18:07:00,1.5489,1.5496,1.5489,1.54925,545400007.0
2009-05-19 18:08:00,1.54925,1.54925,1.549,1.549,360200000.0
2009-05-19 18:09:00,1.549,1.5495,1.549,1.5494,360600000.0
2009-05-19 18:10:00,1.5493,1.5498,1.54915,1.5497,422200001.0
2009-05-19 18:11:00,1.54975,1.5503,1.5496,1.55005,616900001.0
2009-05-19 18:12:00,1.55,1.5502,1.54965,1.55005,522000000.0
2009-05-19 18:13:00,1.55005,1.5501,1.54945,1.54945,658600000.0
2009-05-19 18:14:00,1.5496,1.5501,1.54945,1.54995,346599999.0
2009-05-19 18:15:00,1.54995,1.55,1.54985,1.5499,305200000.0
2009-05-19 18:16:00,1.5499,1.5502,1.5497,1.5498,345500000.0
2009-05-19 18:17:00,1.5497,1.5503,1.54965,1.55015,465600000.0
2009-05-19 18:18:00,1.5502,1.5505,1.5501,1.55035,234400000.0
2009-05-19 18:19:00,1.55035,1.55065,1.54995,1.5501,290600000.0
2009-05-19 18:20:00,1.5501,1.5501,1.54945,1.54995,271800000.0
2009-05-19 18:21:00,1.54995,1.54995,1.5491,1.54935,618200000.0
2009-05-19 18:22:00,1.5493,1.54955,1.54925,1.5495,621399999.0
2009-05-19 18:23:00,1.5495,1.5495,1.54925,1.5493,371800002.0
2009-05-19 18:24:00,1.5493,1.5497,1.54925,1.5496,244800000.0
2009-05-19 18:25:00,1.5496,1.5497,1.5496,1.5497,222400000.0
2009-05-19 18:26:00,1.5497,1.55,1.5496,1.5497,332199999.0
2009-05-19 18:27:00,1.5497,1.5503,1.5497,1.55025,146600000.0
2009-05-19 18:28:00,1.55025,1.5504,1.55015,1.5503,267600000.0
2009-05-19 18:29:00,1.5503,1.55035,1.5501,1.55015,303600001.0
2009-05-19 18:30:00,1.55015,1.5503,1.54995,1.54995,216300000.0
2009-05-19 18:31:00,1.5499,1.5499,1.54945,1.5495,450000001.0
2009-05-19 18:32:00,1.5495,1.5495,1.54865,1.54905,542600000.0
2009-05-19 18:33:00,1.5491,1.5496,1.5488,1.5488,652200000.0
2009-05-19 18:34:00,1.5488,1.5488,1.5484,1.5485,376000000.0
2009-05-19 18:35:00,1.54855,1.5486,1.54755,1.5477,366600000.0
2009-05-19 18:36:00,1.5477,1.54795,1.5475,1.5477,421000000.0
2009-05-19 18:37:00,1.54785,1.5479,1.54715,1.5473,614200000.0
2009-05-19 18:38:00,1.5473,1.5475,1.54725,1.5475,491399999.0
2009-05-19 18:39:00,1.5475,1.5476,1.54695,1.54695,453000000.0
2009-05-19 18:40:00,1.54695,1.54735,1.54695,1.5471,325800000.0
2009-05-19 18:41:00,1.54705,1.5477,1.547,1.5476,615100001.0
2009-05-19 18:42:00,1.54775,1.54865,1.54765,1.5482,662400000.0
2009-05-19 18:43:00,1.5483,1.5483,1.5473,1.5475,473000000.0
2009-05-19 18:44:00,1.5475,1.54775,1.54695,1.547,625700000.0
2009-05-19 18:45:00,1.547,1.5473,1.547,1.54725,366600000.0
2009-05-19 18:46:00,1.54725,1.5473,1.547,1.5472,547600000.0
2009-05-19 18:47:00,1.54725,1.5474,1.54705,1.5471,230600000.0
2009-05-19 18:48:00,1.54705,1.5475,1.54705,1.54725,453600000.0
2009-05-19 18:49:00,1.54725,1.54815,1.54705,1.5479,677800000.0
2009-05-19 18:50:00,1.54795,1.548,1.54735,1.54755,589200000.0
2009-05-19 18:51:00,1.5475,1.5476,1.5473,1.54745,264600000.0
2009-05-19 18:52:00,1.54765,1.5478,1.54735,1.5475,442600000.0
2009-05-19 18:53:00,1.5476,1.5481,1.5476,1.548,215800000.0
2009-05-19 18:54:00,1.548,1.5481,1.54795,1.548,237600000.0
2009-05-19 18:55:00,1.54795,1.5481,1.5475,1.54785,417200000.0
2009-05-19 18:56:00,1.54785,1.5481,1.54755,1.5477,627800000.0
2009-05-19 18:57:00,1.5477,1.5478,1.54755,1.5477,523000000.0
2009-05-19 18:58:00,1.5477,1.54795,1.54765,1.54785,320000000.0
2009-05-19 18:59:00,1.54785,1.54785,1.54655,1.54675,598999998.0
2009-05-19 19:00:00,1.54675,1.5472,1.5467,1.5471,718600002.0
2009-05-19 19:01:00,1.5472,1.5473,1.5471,1.5472,377400000.0
2009-05-19 19:02:00,1.5472,1.5474,1.5471,1.54725,217600000.0
2009-05-19 19:03:00,1.54725,1.5477,1.54725,1.5476,218600000.0
2009-05-19 19:04:00,1.5476,1.5478,1.5476,1.5478,96600000.0
2009-05-19 19:05:00,1.5478,1.5478,1.54775,1.5478,72000000.0
2009-05-19 19:06:00,1.5479,1.5479,1.5476,1.5476,77000000.0
2009-05-19 19:07:00,1.5476,1.54875,1.54755,1.54855,658899998.0
2009-05-19 19:08:00,1.54855,1.5487,1.54835,1.54845,767999997.0
2009-05-19 19:09:00,1.54845,1.5486,1.5478,1.548,719000004.0
2009-05-19 19:10:00,1.548,1.5485,1.54785,1.54795,454600000.0
2009-05-19 19:11:00,1.54795,1.5481,1.5474,1.54805,418800000.0
2009-05-19 19:12:00,1.54805,1.5482,1.54805,1.54805,55600000.0
2009-05-19 19:13:00,1.54805,1.5485,1.54805,1.5483,458400000.0
2009-05-19 19:14:00,1.5483,1.54855,1.54765,1.54765,226200000.0
2009-05-19 19:15:00,1.54775,1.5481,1.5477,1.548,402800000.0
2009-05-19 19:16:00,1.548,1.5485,1.548,1.5485,327500001.0
2009-05-19 19:17:00,1.5485,1.54915,1.54845,1.5488,539000000.0
2009-05-19 19:18:00,1.5488,1.5489,1.5487,1.5489,313800000.0
2009-05-19 19:19:00,1.5489,1.5491,1.5489,1.549,225200000.0
2009-05-19 19:20:00,1.549,1.5493,1.549,1.5492,224600000.0
2009-05-19 19:21:00,1.5492,1.54965,1.5491,1.54935,643400000.0
2009-05-19 19:22:00,1.5494,1.5494,1.5488,1.5492,402600000.0
2009-05-19 19:23:00,1.5492,1.54965,1.54915,1.54935,278500000.0
2009-05-19 19:24:00,1.5494,1.54965,1.5491,1.5492,311600000.0
2009-05-19 19:25:00,1.5492,1.5495,1.54865,1.5494,373999999.0
2009-05-19 19:26:00,1.5494,1.5501,1.5494,1.5498,534000000.0
2009-05-19 19:27:00,1.5498,1.5498,1.54945,1.5496,229600000.0
2009-05-19 19:28:00,1.5496,1.5497,1.54945,1.54945,175399998.0
2009-05-19 19:29:00,1.54955,1.5498,1.54935,1.54955,645999998.0
2009-05-19 19:30:00,1.54955,1.54995,1.54955,1.5496,443200001.0
2009-05-19 19:31:00,1.54975,1.54995,1.54925,1.54925,588199998.0
2009-05-19 19:32:00,1.5493,1.5494,1.5492,1.5492,312000001.0
2009-05-19 19:33:00,1.5493,1.5494,1.54905,1.5494,220200001.0
2009-05-19 19:34:00,1.5494,1.54965,1.54925,1.5496,219000000.0
2009-05-19 19:35:00,1.54945,1.55,1.54935,1.5498,310000000.0
2009-05-19 19:36:00,1.54985,1.54985,1.54985,1.54985,24000000.0
2009-05-19 19:37:00,1.54985,1.54985,1.54975,1.5498,282399999.0
2009-05-19 19:38:00,1.5498,1.5499,1.5498,1.5499,139400000.0
2009-05-19 19:39:00,1.5499,1.55015,1.5499,1.55,261200000.0
2009-05-19 19:40:00,1.5501,1.55015,1.54995,1.5501,483999999.0
2009-05-19 19:41:00,1.5501,1.5501,1.5496,1.5497,125600001.0
2009-05-19 19:42:00,1.54965,1.54965,1.54915,1.54925,158000000.0
2009-05-19 19:43:00,1.5493,1.5496,1.549,1.5496,789999998.0
2009-05-19 19:44:00,1.5496,1.5498,1.54945,1.54955,329799999.0
2009-05-19 19:45:00,1.54955,1.54955,1.5491,1.54925,281600000.0
2009-05-19 19:46:00,1.54935,1.54985,1.54925,1.54985,298400000.0
2009-05-19 19:47:00,1.54985,1.5499,1.5493,1.54945,349200000.0
2009-05-19 19:48:00,1.54945,1.55035,1.54935,1.5503,430800000.0
2009-05-19 19:49:00,1.5502,1.55025,1.54965,1.5498,409199996.0
2009-05-19 19:50:00,1.5498,1.5498,1.54895,1.5492,377400002.0
2009-05-19 19:51:00,1.5492,1.54945,1.549,1.5492,428999999.0
2009-05-19 19:52:00,1.54925,1.54935,1.5485,1.54855,781599998.0
2009-05-19 19:53:00,1.54855,1.54895,1.54795,1.5481,497999999.0
2009-05-19 19:54:00,1.5481,1.5487,1.548,1.5482,388800001.0
2009-05-19 19:55:00,1.5482,1.5486,1.54795,1.548,529399999.0
2009-05-19 19:56:00,1.5481,1.5486,1.548,1.5486,427300000.0
2009-05-19 19:57:00,1.5486,1.5486,1.54795,1.54845,393600001.0
2009-05-19 19:58:00,1.54825,1.5486,1.54815,1.5486,96500000.0
2009-05-19 19:59:00,1.54865,1.5489,1.5486,1.5487,114400000.0
2009-05-19 20:00:00,1.5489,1.5489,1.5482,1.54825,460099999.0
2009-05-19 20:01:00,1.54825,1.5485,1.54825,1.54835,210400000.0
2009-05-19 20:02:00,1.54835,1.5486,1.5481,1.5482,445199999.0
2009-05-19 20:03:00,1.54825,1.5483,1.54775,1.5481,576499997.0
2009-05-19 20:04:00,1.54795,1.5482,1.54795,1.5481,353000000.0
2009-05-19 20:05:00,1.5481,1.5482,1.54785,1.54805,799600001.0
2009-05-19 20:06:00,1.548,1.5481,1.54775,1.54795,341800000.0
2009-05-19 20:07:00,1.54785,1.54795,1.5477,1.5479,314999997.0
2009-05-19 20:08:00,1.548,1.5484,1.54795,1.5481,636599998.0
2009-05-19 20:09:00,1.5481,1.5485,1.54805,1.5485,507400000.0
2009-05-19 20:10:00,1.5485,1.5488,1.54845,1.5485,368599999.0
2009-05-19 20:11:00,1.54825,1.5484,1.5481,1.5483,532600002.0
2009-05-19 20:12:00,1.5483,1.54845,1.5478,1.5482,581999999.0
2009-05-19 20:13:00,1.54825,1.54845,1.5481,1.5483,322600000.0
2009-05-19 20:14:00,1.5483,1.5483,1.5483,1.5483,157600000.0
2009-05-19 20:15:00,1.5483,1.54855,1.5481,1.5485,266400000.0
2009-05-19 20:16:00,1.54855,1.5486,1.5484,1.5486,376800001.0
2009-05-19 20:17:00,1.5485,1.54865,1.54835,1.5485,347199998.0
2009-05-19 20:18:00,1.5486,1.5493,1.54845,1.5492,408800001.0
2009-05-19 20:19:00,1.5493,1.54965,1.549,1.54905,401799999.0
2009-05-19 20:20:00,1.5491,1.5495,1.549,1.5492,401799999.0
2009-05-19 20:21:00,1.54925,1.5502,1.54915,1.55005,330000000.0
2009-05-19 20:22:00,1.5501,1.5501,1.5498,1.5498,506800000.0
2009-05-19 20:23:00,1.5498,1.54985,1.54955,1.54955,235999999.0
2009-05-19 20:24:00,1.5496,1.54985,1.54925,1.5498,499999999.0
2009-05-19 20:25:00,1.5498,1.55005,1.54955,1.5496,609400001.0
2009-05-19 20:26:00,1.5497,1.5497,1.54925,1.54935,503599997.0
2009-05-19 20:27:00,1.5494,1.54985,1.5494,1.5497,687199999.0
2009-05-19 20:28:00,1.5496,1.5498,1.54955,1.54975,379600000.0
2009-05-19 20:29:00,1.54985,1.5501,1.54975,1.54995,143200000.0
2009-05-19 20:30:00,1.55,1.5501,1.5498,1.54985,482800000.0
2009-05-19 20:31:00,1.54985,1.5507,1.5497,1.55045,451800000.0
2009-05-19 20:32:00,1.5505,1.5508,1.54975,1.54995,873399995.0
2009-05-19 20:33:00,1.54975,1.5498,1.5491,1.5492,407600000.0
2009-05-19 20:34:00,1.5492,1.55,1.54895,1.54975,524199999.0
2009-05-19 20:35:00,1.54965,1.55015,1.54965,1.5501,405000001.0
2009-05-19 20:36:00,1.5501,1.5501,1.5494,1.5494,548200000.0
2009-05-19 20:37:00,1.5494,1.5496,1.54925,1.5494,135800000.0
2009-05-19 20:38:00,1.5495,1.54955,1.5493,1.5494,300800000.0
2009-05-19 20:39:00,1.5494,1.5495,1.5493,1.5495,186200000.0
2009-05-19 20:40:00,1.5496,1.54965,1.54945,1.5496,106000000.0
2009-05-19 20:41:00,1.54945,1.5498,1.54945,1.54965,183799999.0
2009-05-19 20:42:00,1.5497,1.5499,1.54955,1.5499,102200000.0
2009-05-19 20:43:00,1.5499,1.5503,1.5497,1.55,468800000.0
2009-05-19 20:44:00,1.55,1.5501,1.5498,1.55005,313800000.0
2009-05-19 20:45:00,1.5501,1.5501,1.54975,1.5501,231200000.0
2009-05-19 20:46:00,1.5502,1.5504,1.55005,1.5501,322199998.0
2009-05-19 20:47:00,1.55015,1.5505,1.55015,1.5504,260800001.0
2009-05-19 20:48:00,1.55045,1.5512,1.55045,1.5508,646999999.0
2009-05-19 20:49:00,1.5508,1.5512,1.5508,1.5511,492400000.0
2009-05-19 20:50:00,1.5511,1.5512,1.551,1.5511,464200000.0
2009-05-19 20:51:00,1.5511,1.5515,1.5508,1.55115,716600000.0
2009-05-19 20:52:00,1.55135,1.55155,1.551,1.5511,469000000.0
2009-05-19 20:53:00,1.5511,1.5511,1.5505,1.5506,348200000.0
2009-05-19 20:54:00,1.5506,1.55075,1.5505,1.55055,513600000.0
2009-05-19 20:55:00,1.55055,1.5507,1.55025,1.55025,350200001.0
2009-05-19 20:56:00,1.55025,1.5508,1.55025,1.5508,115100000.0
2009-05-19 20:57:00,1.55075,1.5513,1.55055,1.5509,244200001.0
2009-05-19 20:58:00,1.5509,1.5512,1.55075,1.55105,174600000.0
2009-05-19 20:59:00,1.55105,1.5514,1.55075,1.55135,410600000.0
2009-05-19 21:00:00,1.5514,1.55205,1.5514,1.5519,243900000.0
2009-05-19 21:01:00,1.55185,1.5519,1.55165,1.5517,132500000.0
2009-05-19 21:02:00,1.5517,1.5521,1.5517,1.55195,207800000.0
2009-05-19 21:03:00,1.55195,1.5523,1.5517,1.55225,188400000.0
2009-05-19 21:04:00,1.5522,1.55235,1.55195,1.55195,100000000.0
2009-05-19 21:05:00,1.552,1.55235,1.5518,1.55235,206400000.0
2009-05-19 21:06:00,1.55235,1.55235,1.5518,1.5519,233300000.0
2009-05-19 21:07:00,1.5519,1.552,1.5517,1.55185,229600000.0
2009-05-19 21:08:00,1.55185,1.5523,1.55175,1.55175,300200000.0
2009-05-19 21:09:00,1.55175,1.55225,1.55175,1.55215,107200000.0
2009-05-19 21:10:00,1.55215,1.55215,1.5518,1.552,47800000.0
2009-05-19 21:11:00,1.552,1.5523,1.55145,1.5515,166400000.0
2009-05-19 21:12:00,1.55165,1.55165,1.55115,1.5512,294200000.0
2009-05-19 21:13:00,1.5512,1.5514,1.5512,1.5513,178800000.0
2009-05-19 21:14:00,1.55135,1.55175,1.5512,1.55175,167800000.0
2009-05-19 21:15:00,1.5517,1.5517,1.55165,1.5517,57000000.0
2009-05-19 21:16:00,1.5517,1.5518,1.5517,1.55175,44300000.0
2009-05-19 21:17:00,1.55175,1.55175,1.5513,1.5514,180100000.0
2009-05-19 21:18:00,1.55135,1.55135,1.55105,1.55105,71800000.0
2009-05-19 21:19:00,1.5511,1.55155,1.5509,1.5515,341500000.0
2009-05-19 21:20:00,1.5513,1.5514,1.55105,1.55115,181200000.0
2009-05-19 21:21:00,1.55115,1.55115,1.5507,1.55085,267000000.0
2009-05-19 21:22:00,1.55085,1.5513,1.55085,1.55125,197200000.0
2009-05-19 21:23:00,1.5513,1.55175,1.5513,1.55145,155200000.0
2009-05-19 21:24:00,1.5515,1.5519,1.55115,1.5514,120600000.0
2009-05-19 21:25:00,1.55145,1.5517,1.5513,1.5513,89500000.0
2009-05-19 21:26:00,1.5513,1.55155,1.55105,1.5514,82700000.0
2009-05-19 21:27:00,1.55115,1.55115,1.55095,1.55095,26600000.0
2009-05-19 21:28:00,1.55115,1.55135,1.55105,1.55105,68400000.0
2009-05-19 21:29:00,1.5509,1.55115,1.5509,1.55115,145800000.0
2009-05-19 21:30:00,1.55115,1.55155,1.55115,1.5514,268200000.0
2009-05-19 21:31:00,1.5515,1.5515,1.55065,1.55065,190200000.0
2009-05-19 21:32:00,1.5506,1.5511,1.5504,1.5506,350600000.0
2009-05-19 21:33:00,1.5506,1.5508,1.55055,1.55075,35600000.0
2009-05-19 21:34:00,1.55075,1.55085,1.5504,1.5504,62600000.0
2009-05-19 21:35:00,1.55035,1.55065,1.5503,1.55055,57000000.0
2009-05-19 21:36:00,1.5506,1.5509,1.5506,1.55075,79200000.0
2009-05-19 21:37:00,1.55075,1.55095,1.55075,1.5509,156900000.0
2009-05-19 21:38:00,1.5509,1.5511,1.55065,1.55065,171800000.0
2009-05-19 21:39:00,1.5506,1.5507,1.5504,1.5505,121200000.0
2009-05-19 21:40:00,1.5505,1.5507,1.5505,1.5505,310600000.0
2009-05-19 21:41:00,1.5505,1.5506,1.55045,1.5505,194200000.0
2009-05-19 21:42:00,1.5505,1.5505,1.5503,1.5503,189400000.0
2009-05-19 21:43:00,1.5503,1.55035,1.5502,1.55035,139800000.0
2009-05-19 21:44:00,1.55035,1.55065,1.55035,1.55035,157400000.0
2009-05-19 21:45:00,1.55035,1.55035,1.55,1.55035,220700000.0
2009-05-19 21:46:00,1.55035,1.5505,1.5502,1.5503,153200000.0
2009-05-19 21:47:00,1.5504,1.5506,1.5503,1.5505,121200000.0
2009-05-19 21:48:00,1.5505,1.5505,1.55045,1.55045,13600000.0
2009-05-19 21:49:00,1.5505,1.5506,1.5502,1.55025,77400000.0
2009-05-19 21:50:00,1.55025,1.55025,1.5502,1.5502,68000000.0
2009-05-19 21:51:00,1.5502,1.55045,1.5502,1.55035,290800000.0
2009-05-19 21:52:00,1.55035,1.55065,1.55035,1.55035,156400000.0
2009-05-19 21:53:00,1.5504,1.5505,1.54905,1.54905,131400000.0
2009-05-19 21:54:00,1.54905,1.54945,1.5489,1.5489,374200000.0
2009-05-19 21:55:00,1.5489,1.549,1.5485,1.549,175800000.0
2009-05-19 21:56:00,1.54895,1.549,1.5484,1.54845,199600000.0
2009-05-19 21:57:00,1.54845,1.5486,1.54795,1.5481,242400000.0
2009-05-19 21:58:00,1.5482,1.5491,1.5482,1.54895,143800000.0
2009-05-19 21:59:00,1.54895,1.54915,1.5487,1.549,264000000.0
2009-05-19 22:00:00,1.549,1.549,1.5487,1.54875,120100000.0
2009-05-19 22:01:00,1.54875,1.5489,1.54795,1.5481,70400000.0
2009-05-19 22:02:00,1.5481,1.54835,1.54805,1.5481,54400000.0
2009-05-19 22:03:00,1.5481,1.5481,1.548,1.54805,207000000.0
2009-05-19 22:04:00,1.54825,1.5484,1.5481,1.5481,409400000.0
2009-05-19 22:05:00,1.54815,1.54815,1.5481,1.5481,44200000.0
2009-05-19 22:06:00,1.5481,1.5481,1.54805,1.54805,128800000.0
2009-05-19 22:07:00,1.54805,1.5481,1.54805,1.54805,48600000.0
2009-05-19 22:08:00,1.54805,1.5481,1.54805,1.54805,12800000.0
2009-05-19 22:09:00,1.5481,1.5481,1.54805,1.54805,9000000.0
2009-05-19 22:10:00,1.54805,1.5481,1.548,1.5481,11000000.0
2009-05-19 22:11:00,1.548,1.548,1.5477,1.54775,22800000.0
2009-05-19 22:12:00,1.54775,1.5478,1.54735,1.54735,72200000.0
2009-05-19 22:13:00,1.5474,1.54745,1.5474,1.54745,8000000.0
2009-05-19 22:14:00,1.5474,1.54745,1.54735,1.54735,15800000.0
2009-05-19 22:15:00,1.54735,1.54735,1.54725,1.54725,170200000.0
2009-05-19 22:16:00,1.5472,1.54735,1.5472,1.54735,150600000.0
2009-05-19 22:17:00,1.54735,1.5479,1.54735,1.54755,217600001.0
2009-05-19 22:18:00,1.54755,1.5479,1.54755,1.5478,92600000.0
2009-05-19 22:19:00,1.5479,1.54795,1.5477,1.54775,65800000.0
2009-05-19 22:20:00,1.54775,1.5482,1.54775,1.5482,66200000.0
2009-05-19 22:21:00,1.5481,1.5481,1.548,1.548,7000000.0
2009-05-19 22:22:00,1.548,1.54805,1.54745,1.54795,199699999.0
2009-05-19 22:23:00,1.54795,1.54815,1.54755,1.548,137700000.0
2009-05-19 22:24:00,1.54795,1.54795,1.5478,1.5478,8600000.0
2009-05-19 22:25:00,1.54775,1.5479,1.54765,1.5479,22400000.0
2009-05-19 22:26:00,1.5479,1.548,1.5479,1.548,13000000.0
2009-05-19 22:27:00,1.54805,1.5481,1.548,1.548,57400000.0
2009-05-19 22:28:00,1.548,1.548,1.5478,1.54795,48600000.0
2009-05-19 22:29:00,1.5481,1.5481,1.5481,1.5481,5000000.0
2009-05-19 22:30:00,1.548,1.548,1.548,1.548,4800000.0
2009-05-19 22:31:00,1.548,1.5482,1.548,1.54815,37000000.0
2009-05-19 22:32:00,1.5481,1.5481,1.54805,1.54805,25400000.0
2009-05-19 22:33:00,1.548,1.5482,1.548,1.54815,54000000.0
2009-05-19 22:34:00,1.54815,1.54825,1.5481,1.54815,44200000.0
2009-05-19 22:35:00,1.5483,1.5483,1.5483,1.5483,2000000.0
2009-05-19 22:36:00,1.5483,1.5486,1.54825,1.5485,37600000.0
2009-05-19 22:37:00,1.5484,1.5484,1.5484,1.5484,4800000.0
2009-05-19 22:38:00,1.5484,1.54845,1.5484,1.54845,6800000.0
2009-05-19 22:39:00,1.54835,1.5485,1.54835,1.54835,36600000.0
2009-05-19 22:40:00,1.54855,1.54865,1.54835,1.54835,30200000.0
2009-05-19 22:41:00,1.5485,1.54855,1.54845,1.54855,9800000.0
2009-05-19 22:42:00,1.5485,1.5485,1.5485,1.5485,4800000.0
2009-05-19 22:43:00,1.5485,1.54855,1.5485,1.54855,14400000.0
2009-05-19 22:44:00,1.5486,1.54865,1.5486,1.54865,6000000.0
2009-05-19 22:45:00,1.5486,1.5487,1.5485,1.5487,20400000.0
2009-05-19 22:46:00,1.5487,1.5487,1.54845,1.54845,12600000.0
2009-05-19 22:47:00,1.5485,1.54855,1.5483,1.5483,21800000.0
2009-05-19 22:48:00,1.54835,1.54835,1.548,1.548,99699998.0
2009-05-19 22:49:00,1.54815,1.54825,1.54805,1.54805,31000000.0
2009-05-19 22:50:00,1.54805,1.5481,1.5479,1.54795,24600000.0
2009-05-19 22:51:00,1.54792,1.54795,1.54786,1.54788,12000000.0
2009-05-19 22:52:00,1.5479,1.54805,1.5479,1.54795,59800000.0
2009-05-19 22:53:00,1.54795,1.54795,1.5478,1.5478,14600000.0
2009-05-19 22:54:00,1.54765,1.54835,1.5475,1.54755,132000000.0
2009-05-19 22:55:00,1.5476,1.548,1.5475,1.54765,158400000.0
2009-05-19 22:56:00,1.54765,1.5478,1.5476,1.5477,133800000.0
2009-05-19 22:57:00,1.54765,1.54785,1.5476,1.5477,106200000.0
2009-05-19 22:58:00,1.5477,1.5479,1.54745,1.54765,48600000.0
2009-05-19 22:59:00,1.54765,1.54765,1.54765,1.54765,21600000.0
2009-05-19 23:00:00,1.54765,1.54765,1.54765,1.54765,12000000.0
2009-05-19 23:01:00,1.54765,1.54765,1.54735,1.54735,4400000.0
2009-05-19 23:02:00,1.54735,1.5474,1.54735,1.5474,21600000.0
2009-05-19 23:03:00,1.54735,1.54745,1.54735,1.54745,35400000.0
2009-05-19 23:04:00,1.54745,1.54775,1.54745,1.5475,22000000.0
2009-05-19 23:05:00,1.5477,1.5477,1.5474,1.54745,47600000.0
2009-05-19 23:06:00,1.5475,1.54765,1.5475,1.54765,61600000.0
2009-05-19 23:07:00,1.54765,1.54765,1.54765,1.54765,3000000.0
2009-05-19 23:08:00,1.5476,1.5476,1.5476,1.5476,1000000.0
2009-05-19 23:09:00,1.54755,1.54775,1.54755,1.54775,15600000.0
2009-05-19 23:10:00,1.54785,1.54805,1.5477,1.5477,44600000.0
2009-05-19 23:11:00,1.5477,1.5479,1.5477,1.54775,20000000.0
2009-05-19 23:12:00,1.5477,1.5477,1.54765,1.54765,5800000.0
2009-05-19 23:13:00,1.54755,1.54765,1.54735,1.54735,23800000.0
2009-05-19 23:14:00,1.54723,1.54748,1.54723,1.54748,19200000.0
2009-05-19 23:15:00,1.5475,1.5475,1.54745,1.54745,8800000.0
2009-05-19 23:16:00,1.54745,1.5476,1.5474,1.54755,7800000.0
2009-05-19 23:17:00,1.54755,1.5476,1.54755,1.5476,2000000.0
2009-05-19 23:18:00,1.5476,1.5476,1.5473,1.5473,40600000.0
2009-05-19 23:19:00,1.5473,1.54755,1.54715,1.5472,26400000.0
2009-05-19 23:20:00,1.5472,1.54725,1.5472,1.5472,19200000.0
2009-05-19 23:21:00,1.5472,1.5472,1.5472,1.5472,9600000.0
2009-05-19 23:22:00,1.5472,1.5472,1.5472,1.5472,4800000.0
2009-05-19 23:23:00,1.5472,1.5472,1.5472,1.5472,4800000.0
2009-05-19 23:24:00,1.5472,1.54725,1.5472,1.54725,54800000.0
2009-05-19 23:25:00,1.5475,1.5475,1.5474,1.5474,18400000.0
2009-05-19 23:26:00,1.54714,1.54714,1.54704,1.54705,66000000.0
2009-05-19 23:27:00,1.54705,1.54716,1.54701,1.54709,61600000.0
2009-05-19 23:28:00,1.547,1.5471,1.54695,1.54697,139600000.0
2009-05-19 23:29:00,1.54697,1.54705,1.54692,1.54697,45000000.0
2009-05-19 23:30:00,1.54725,1.54755,1.54725,1.54755,34400000.0
2009-05-19 23:31:00,1.54755,1.54755,1.54755,1.54755,3200000.0
2009-05-19 23:32:00,1.54755,1.54755,1.54755,1.54755,3200000.0
2009-05-19 23:33:00,1.54755,1.54755,1.54755,1.54755,3200000.0
2009-05-19 23:34:00,1.54715,1.5476,1.54715,1.5475,22200000.0
2009-05-19 23:35:00,1.5473,1.5476,1.5473,1.5476,13200000.0
2009-05-19 23:36:00,1.5473,1.5473,1.54725,1.54725,7400000.0
2009-05-19 23:37:00,1.54725,1.54725,1.54725,1.54725,6400000.0
2009-05-19 23:38:00,1.54712,1.54713,1.54712,1.54712,14400000.0
2009-05-19 23:39:00,1.5473,1.5473,1.5473,1.5473,16600000.0
2009-05-19 23:40:00,1.54725,1.5473,1.54725,1.5473,8800000.0
2009-05-19 23:41:00,1.5473,1.54745,1.54725,1.54725,41000000.0
2009-05-19 23:42:00,1.54725,1.54735,1.54715,1.54735,31400000.0
2009-05-19 23:43:00,1.5476,1.5476,1.54725,1.5474,6000000.0
2009-05-19 23:44:00,1.54735,1.54735,1.54735,1.54735,5000000.0
2009-05-19 23:45:00,1.54745,1.54745,1.54735,1.54735,18600000.0
2009-05-19 23:46:00,1.54735,1.54735,1.54735,1.54735,14800000.0
2009-05-19 23:47:00,1.54735,1.54735,1.54735,1.54735,9600000.0
2009-05-19 23:48:00,1.54735,1.54735,1.54725,1.5473,28400000.0
2009-05-19 23:49:00,1.54735,1.5475,1.5473,1.54745,22600000.0
2009-05-19 23:50:00,1.54745,1.54745,1.54745,1.54745,4800000.0
2009-05-19 23:51:00,1.5475,1.5475,1.54725,1.5473,24800000.0
2009-05-19 23:52:00,1.5473,1.5474,1.54725,1.5474,69400000.0
2009-05-19 23:53:00,1.54735,1.5474,1.54735,1.5474,3000000.0
2009-05-19 23:54:00,1.5472,1.5472,1.5472,1.5472,4800000.0
2009-05-19 23:55:00,1.54735,1.54735,1.54735,1.54735,1000000.0
2009-05-19 23:56:00,1.54745,1.54745,1.54745,1.54745,1000000.0
2009-05-19 23:57:00,1.5473,1.5473,1.5473,1.5473,4800000.0
2009-05-19 23:58:00,1.5474,1.5474,1.54735,1.54735,4000000.0
2009-05-19 23:59:00,1.54705,1.54705,1.54697,1.54698,24000000.0
2009-05-20 00:00:00,1.54725,1.54725,1.54725,1.54725,4800000.0
2009-05-20 00:01:00,1.54735,1.54735,1.5472,1.5472,9200000.0
2009-05-20 00:02:00,1.54725,1.54735,1.54725,1.54735,15400000.0
2009-05-20 00:03:00,1.54735,1.54745,1.54735,1.5474,17600000.0
2009-05-20 00:04:00,1.54735,1.54735,1.5472,1.5473,32400000.0
2009-05-20 00:05:00,1.5474,1.5474,1.5473,1.5473,9000000.0
2009-05-20 00:06:00,1.54735,1.54735,1.5473,1.5473,4000000.0
2009-05-20 00:07:00,1.5473,1.5475,1.54725,1.5473,17400000.0
2009-05-20 00:08:00,1.5473,1.5473,1.54725,1.54725,27400000.0
2009-05-20 00:09:00,1.5473,1.5473,1.5473,1.5473,1000000.0
2009-05-20 00:10:00,1.54725,1.54725,1.54725,1.54725,41200000.0
2009-05-20 00:11:00,1.54725,1.54735,1.54725,1.54735,3000000.0
2009-05-20 00:12:00,1.54725,1.54725,1.54725,1.54725,4800000.0
2009-05-20 00:13:00,1.54707,1.5472,1.54697,1.5472,69400000.0
2009-05-20 00:14:00,1.54725,1.54765,1.54725,1.54765,23000000.0
2009-05-20 00:15:00,1.5476,1.5479,1.5476,1.54775,14000000.0
2009-05-20 00:16:00,1.54775,1.54775,1.54775,1.54775,1000000.0
2009-05-20 00:17:00,1.5479,1.5479,1.5476,1.5476,20000000.0
2009-05-20 00:18:00,1.5476,1.54765,1.5476,1.54765,14000000.0
2009-05-20 00:19:00,1.54765,1.54765,1.54765,1.54765,1000000.0
2009-05-20 00:20:00,1.54734,1.5476,1.54734,1.54741,58400000.0
2009-05-20 00:21:00,1.5476,1.5476,1.5475,1.5475,46800000.0
2009-05-20 00:22:00,1.5476,1.5476,1.5476,1.5476,5800000.0
2009-05-20 00:23:00,1.5476,1.54765,1.5476,1.54765,35800000.0
2009-05-20 00:24:00,1.5477,1.5477,1.5477,1.5477,3000000.0
2009-05-20 00:25:00,1.5476,1.5476,1.5476,1.5476,1600000.0
2009-05-20 00:26:00,1.5476,1.5477,1.5476,1.5477,17600000.0
2009-05-20 00:27:00,1.54775,1.54795,1.54775,1.54785,47400000.0
2009-05-20 00:28:00,1.54785,1.54785,1.5477,1.54775,14000000.0
2009-05-20 00:29:00,1.54775,1.54775,1.54775,1.54775,1000000.0
2009-05-20 00:30:00,1.5477,1.54785,1.5477,1.54785,10200000.0
2009-05-20 00:31:00,1.54785,1.5479,1.5478,1.5478,12200000.0
2009-05-20 00:32:00,1.5478,1.54785,1.5478,1.54785,11200000.0
2009-05-20 00:33:00,1.5478,1.54785,1.5478,1.54785,44600000.0
2009-05-20 00:34:00,1.54785,1.54785,1.5478,1.5478,5000000.0
2009-05-20 00:35:00,1.54785,1.5484,1.54785,1.54805,31000000.0
2009-05-20 00:36:00,1.54805,1.54805,1.548,1.548,4000000.0
2009-05-20 00:37:00,1.548,1.548,1.548,1.548,10000000.0
2009-05-20 00:38:00,1.548,1.548,1.548,1.548,13600000.0
2009-05-20 00:39:00,1.548,1.548,1.548,1.548,4800000.0
2009-05-20 00:40:00,1.548,1.548,1.54795,1.54795,9200000.0
2009-05-20 00:41:00,1.548,1.548,1.548,1.548,15200000.0
2009-05-20 00:42:00,1.54765,1.5478,1.54758,1.5478,21800000.0
2009-05-20 00:43:00,1.548,1.54805,1.548,1.54805,2600000.0
2009-05-20 00:44:00,1.548,1.54805,1.54795,1.54795,29000000.0
2009-05-20 00:45:00,1.54795,1.54795,1.54795,1.54795,16000000.0
2009-05-20 00:46:00,1.54795,1.54805,1.54795,1.54805,33600000.0
2009-05-20 00:47:00,1.54805,1.54845,1.54805,1.5484,54600000.0
2009-05-20 00:48:00,1.54835,1.54835,1.5483,1.54835,9000000.0
2009-05-20 00:49:00,1.5483,1.5485,1.5483,1.5485,6000000.0
2009-05-20 00:50:00,1.5487,1.54875,1.54835,1.54845,18600000.0
2009-05-20 00:51:00,1.54845,1.54845,1.5483,1.5483,9200000.0
2009-05-20 00:52:00,1.54835,1.54835,1.54815,1.54815,16600000.0
2009-05-20 00:53:00,1.548,1.54815,1.548,1.548,16400000.0
2009-05-20 00:54:00,1.548,1.548,1.548,1.548,9600000.0
2009-05-20 00:55:00,1.548,1.5481,1.548,1.548,12200000.0
2009-05-20 00:56:00,1.54785,1.54793,1.54773,1.5479,50800000.0
2009-05-20 00:57:00,1.548,1.548,1.548,1.548,11800000.0
2009-05-20 00:58:00,1.548,1.54805,1.54795,1.54795,8000000.0
2009-05-20 00:59:00,1.54785,1.54785,1.5476,1.54765,70600000.0
2009-05-20 01:00:00,1.54765,1.5481,1.54765,1.5481,5000000.0
2009-05-20 01:01:00,1.548,1.548,1.5479,1.5479,2000000.0
2009-05-20 01:02:00,1.5477,1.5477,1.5477,1.5477,24800000.0
2009-05-20 01:03:00,1.54775,1.54775,1.54775,1.54775,4800000.0
2009-05-20 01:04:00,1.5479,1.54795,1.5479,1.54795,6200000.0
2009-05-20 01:05:00,1.5479,1.5479,1.5479,1.5479,8600000.0
2009-05-20 01:06:00,1.5478,1.5479,1.54755,1.54775,49600000.0
2009-05-20 01:07:00,1.54775,1.5479,1.54775,1.5478,14200000.0
2009-05-20 01:08:00,1.5477,1.5477,1.5477,1.5477,1000000.0
2009-05-20 01:09:00,1.5478,1.5479,1.5478,1.5479,9600000.0
2009-05-20 01:10:00,1.54795,1.54805,1.54795,1.54805,9400000.0
2009-05-20 01:11:00,1.54795,1.54805,1.54795,1.54805,12600000.0
2009-05-20 01:12:00,1.5481,1.5481,1.54805,1.54805,14400000.0
2009-05-20 01:13:00,1.54805,1.54805,1.54805,1.54805,14400000.0
2009-05-20 01:14:00,1.54805,1.54805,1.54805,1.54805,2200000.0
2009-05-20 01:15:00,1.54795,1.54795,1.54795,1.54795,8000000.0
2009-05-20 01:16:00,1.548,1.54805,1.548,1.548,7600000.0
2009-05-20 01:17:00,1.5479,1.548,1.5479,1.548,7400000.0
2009-05-20 01:18:00,1.548,1.54805,1.548,1.54805,2000000.0
2009-05-20 01:19:00,1.548,1.548,1.5479,1.548,19600000.0
2009-05-20 01:20:00,1.548,1.548,1.548,1.548,9000000.0
2009-05-20 01:21:00,1.548,1.5483,1.548,1.5483,8600000.0
2009-05-20 01:22:00,1.5482,1.54825,1.5482,1.54825,16200000.0
2009-05-20 01:23:00,1.54825,1.54825,1.54825,1.54825,2000000.0
2009-05-20 01:24:00,1.5482,1.5482,1.5482,1.5482,4800000.0
2009-05-20 01:25:00,1.54835,1.54905,1.54835,1.54845,50600000.0
2009-05-20 01:26:00,1.54845,1.5485,1.54845,1.5485,7800000.0
2009-05-20 01:27:00,1.5484,1.54865,1.5484,1.54865,35800000.0
2009-05-20 01:28:00,1.54865,1.5493,1.54865,1.54895,59200000.0
2009-05-20 01:29:00,1.54895,1.5493,1.54895,1.5493,22400000.0
2009-05-20 01:30:00,1.5493,1.5493,1.5493,1.5493,1200000.0
2009-05-20 01:31:00,1.5493,1.5493,1.5493,1.5493,2600000.0
2009-05-20 01:32:00,1.54925,1.5493,1.5492,1.5493,7000000.0
2009-05-20 01:33:00,1.54925,1.54925,1.54925,1.54925,2000000.0
2009-05-20 01:34:00,1.54925,1.54925,1.54915,1.54915,15600000.0
2009-05-20 01:35:00,1.54925,1.54925,1.54925,1.54925,10800000.0
2009-05-20 01:36:00,1.5493,1.5497,1.5493,1.5497,13800000.0
2009-05-20 01:37:00,1.5497,1.5497,1.54945,1.54945,17400000.0
2009-05-20 01:38:00,1.54945,1.54955,1.5494,1.54955,22000000.0
2009-05-20 01:39:00,1.5494,1.5494,1.5494,1.5494,9600000.0
2009-05-20 01:40:00,1.5494,1.5494,1.5494,1.5494,14400000.0
2009-05-20 01:41:00,1.5494,1.5496,1.5493,1.5493,62900000.0
2009-05-20 01:42:00,1.5493,1.5493,1.54915,1.54915,25000000.0
2009-05-20 01:43:00,1.54935,1.54955,1.54935,1.54945,24000000.0
2009-05-20 01:44:00,1.54945,1.54945,1.5494,1.5494,2600000.0
2009-05-20 01:45:00,1.5495,1.5496,1.54945,1.54945,14400000.0
2009-05-20 01:46:00,1.54935,1.5494,1.54935,1.54935,4200000.0
2009-05-20 01:47:00,1.5494,1.54945,1.54935,1.54945,9800000.0
2009-05-20 01:48:00,1.54935,1.5494,1.5493,1.5493,3000000.0
2009-05-20 01:49:00,1.5493,1.5494,1.5493,1.5494,37000000.0
2009-05-20 01:50:00,1.5495,1.5496,1.5494,1.54955,34500000.0
2009-05-20 01:51:00,1.5496,1.5496,1.5496,1.5496,3000000.0
2009-05-20 01:52:00,1.5495,1.54965,1.5494,1.5494,49000000.0
2009-05-20 01:53:00,1.5494,1.5494,1.5494,1.5494,8600000.0
2009-05-20 01:54:00,1.5495,1.5496,1.5495,1.5496,17600000.0
2009-05-20 01:55:00,1.5496,1.54975,1.5496,1.5497,18000000.0
2009-05-20 01:56:00,1.5497,1.5497,1.54955,1.5496,15000000.0
2009-05-20 01:57:00,1.5496,1.5496,1.54925,1.5494,41800000.0
2009-05-20 01:58:00,1.54935,1.5495,1.54935,1.5495,6000000.0
2009-05-20 01:59:00,1.5494,1.5495,1.54915,1.54915,40400000.0
2009-05-20 02:00:00,1.54895,1.54905,1.54855,1.54875,197500000.0
2009-05-20 02:01:00,1.5487,1.54875,1.54795,1.5483,110500000.0
2009-05-20 02:02:00,1.5483,1.54835,1.5477,1.54835,63600000.0
2009-05-20 02:03:00,1.54835,1.5484,1.54805,1.54815,43400000.0
2009-05-20 02:04:00,1.54815,1.54815,1.5479,1.5479,37200000.0
2009-05-20 02:05:00,1.54795,1.548,1.54755,1.5477,172300000.0
2009-05-20 02:06:00,1.54765,1.5477,1.54745,1.5475,76200000.0
2009-05-20 02:07:00,1.5475,1.5476,1.5475,1.54755,136800000.0
2009-05-20 02:08:00,1.54755,1.54755,1.5471,1.54725,199000000.0
2009-05-20 02:09:00,1.54725,1.5474,1.5471,1.5472,258000000.0
2009-05-20 02:10:00,1.54735,1.5475,1.5471,1.5472,320000000.0
2009-05-20 02:11:00,1.5472,1.54785,1.5472,1.5477,182400000.0
2009-05-20 02:12:00,1.54755,1.5483,1.54745,1.5477,311800000.0
2009-05-20 02:13:00,1.5477,1.5481,1.5477,1.54805,326800000.0
2009-05-20 02:14:00,1.54805,1.5483,1.5479,1.54815,199600000.0
2009-05-20 02:15:00,1.54815,1.54815,1.54785,1.5479,144200000.0
2009-05-20 02:16:00,1.5479,1.5482,1.5478,1.5479,151400000.0
2009-05-20 02:17:00,1.5479,1.5479,1.5476,1.54785,41800000.0
2009-05-20 02:18:00,1.54775,1.54805,1.54775,1.54805,82000000.0
2009-05-20 02:19:00,1.5479,1.54845,1.5478,1.5481,106400000.0
2009-05-20 02:20:00,1.548,1.5484,1.548,1.5483,157200000.0
2009-05-20 02:21:00,1.5483,1.5486,1.54825,1.5483,122200000.0
2009-05-20 02:22:00,1.54825,1.54835,1.5477,1.5478,189800000.0
2009-05-20 02:23:00,1.5479,1.548,1.5478,1.5479,51800000.0
2009-05-20 02:24:00,1.54795,1.5481,1.54745,1.54745,293600000.0
2009-05-20 02:25:00,1.5476,1.548,1.5475,1.5478,151200000.0
2009-05-20 02:26:00,1.5477,1.548,1.5477,1.5479,164200000.0
2009-05-20 02:27:00,1.5478,1.54785,1.5474,1.5474,177600000.0
2009-05-20 02:28:00,1.5474,1.5476,1.5474,1.5474,133600000.0
2009-05-20 02:29:00,1.5476,1.5476,1.5472,1.5473,155600000.0
2009-05-20 02:30:00,1.5473,1.5475,1.54715,1.5473,208000000.0
2009-05-20 02:31:00,1.54715,1.5473,1.5471,1.5471,429600004.0
2009-05-20 02:32:00,1.54715,1.5473,1.54695,1.5472,240700000.0
2009-05-20 02:33:00,1.54715,1.54725,1.5471,1.5472,156200000.0
2009-05-20 02:34:00,1.5472,1.5472,1.5471,1.5471,168000000.0
2009-05-20 02:35:00,1.5471,1.5472,1.5471,1.5472,151200000.0
2009-05-20 02:36:00,1.5472,1.5472,1.5471,1.5471,140800000.0
2009-05-20 02:37:00,1.5471,1.5472,1.54695,1.54695,121000000.0
2009-05-20 02:38:00,1.5471,1.5472,1.5471,1.5471,38400000.0
2009-05-20 02:39:00,1.54705,1.5472,1.54705,1.5472,79600000.0
2009-05-20 02:40:00,1.5472,1.5476,1.547,1.54745,221600000.0
2009-05-20 02:41:00,1.5474,1.5476,1.54715,1.54735,193600000.0
2009-05-20 02:42:00,1.5473,1.5475,1.54725,1.5473,154400000.0
2009-05-20 02:43:00,1.5473,1.54755,1.5473,1.5474,73800000.0
2009-05-20 02:44:00,1.5474,1.5474,1.54705,1.5471,86400000.0
2009-05-20 02:45:00,1.54705,1.54715,1.547,1.547,88000000.0
2009-05-20 02:46:00,1.547,1.54715,1.547,1.547,229400000.0
2009-05-20 02:47:00,1.547,1.547,1.54665,1.54675,241000001.0
2009-05-20 02:48:00,1.54675,1.5472,1.5466,1.547,204200000.0
2009-05-20 02:49:00,1.54695,1.5472,1.5468,1.5471,331200000.0
2009-05-20 02:50:00,1.5471,1.5471,1.5467,1.5468,190200000.0
2009-05-20 02:51:00,1.5468,1.5472,1.5468,1.54695,169600000.0
2009-05-20 02:52:00,1.5467,1.547,1.5467,1.547,185000000.0
2009-05-20 02:53:00,1.547,1.54745,1.5468,1.5472,270000000.0
2009-05-20 02:54:00,1.5472,1.5485,1.5472,1.54845,503199999.0
2009-05-20 02:55:00,1.54845,1.54885,1.548,1.5485,348000002.0
2009-05-20 02:56:00,1.5485,1.54865,1.5482,1.5482,191200000.0
2009-05-20 02:57:00,1.5482,1.54855,1.5481,1.5483,94600000.0
2009-05-20 02:58:00,1.5483,1.54855,1.5483,1.54835,257800000.0
2009-05-20 02:59:00,1.5483,1.54855,1.5477,1.5478,160500000.0
2009-05-20 03:00:00,1.54765,1.5479,1.54705,1.54705,209400000.0
2009-05-20 03:01:00,1.54705,1.54785,1.5468,1.5476,226400000.0
2009-05-20 03:02:00,1.5476,1.5479,1.54735,1.54775,211400000.0
2009-05-20 03:03:00,1.54775,1.54815,1.54755,1.5481,241000000.0
2009-05-20 03:04:00,1.548,1.5483,1.54785,1.5479,208600000.0
2009-05-20 03:05:00,1.5479,1.5479,1.5476,1.5476,302600000.0
2009-05-20 03:06:00,1.5476,1.5479,1.5476,1.54775,218400000.0
2009-05-20 03:07:00,1.54775,1.5478,1.5472,1.5477,266800000.0
2009-05-20 03:08:00,1.5477,1.5477,1.5475,1.54755,214200000.0
2009-05-20 03:09:00,1.54755,1.548,1.54755,1.5478,180700000.0
2009-05-20 03:10:00,1.5478,1.548,1.54765,1.548,48000000.0
2009-05-20 03:11:00,1.548,1.548,1.5479,1.5479,25400000.0
2009-05-20 03:12:00,1.5478,1.5481,1.5477,1.5481,156400000.0
2009-05-20 03:13:00,1.5481,1.54875,1.5479,1.5487,254200000.0
2009-05-20 03:14:00,1.5487,1.5487,1.5482,1.54845,135400000.0
2009-05-20 03:15:00,1.54845,1.54845,1.5483,1.5483,42800000.0
2009-05-20 03:16:00,1.5482,1.5483,1.54765,1.5482,148600000.0
2009-05-20 03:17:00,1.5482,1.54865,1.5482,1.54865,177800000.0
2009-05-20 03:18:00,1.5486,1.5486,1.5483,1.5486,54000000.0
2009-05-20 03:19:00,1.54855,1.5489,1.54855,1.54885,82600000.0
2009-05-20 03:20:00,1.54885,1.54885,1.5486,1.5488,52000000.0
2009-05-20 03:21:00,1.5488,1.5493,1.5488,1.5493,81600000.0
2009-05-20 03:22:00,1.5493,1.5496,1.5491,1.54925,152200000.0
2009-05-20 03:23:00,1.54925,1.54935,1.54905,1.54905,127000000.0
2009-05-20 03:24:00,1.54905,1.54935,1.54905,1.54935,139400000.0
2009-05-20 03:25:00,1.54945,1.5495,1.5489,1.54925,165000000.0
2009-05-20 03:26:00,1.54925,1.5495,1.5488,1.549,269200000.0
2009-05-20 03:27:00,1.549,1.5491,1.549,1.549,215200000.0
2009-05-20 03:28:00,1.549,1.549,1.549,1.549,37200000.0
2009-05-20 03:29:00,1.549,1.549,1.5488,1.549,89200000.0
2009-05-20 03:30:00,1.5489,1.5495,1.5489,1.5494,81200000.0
2009-05-20 03:31:00,1.5495,1.5495,1.5493,1.5494,81400000.0
2009-05-20 03:32:00,1.5494,1.5494,1.5486,1.549,217000000.0
2009-05-20 03:33:00,1.549,1.5493,1.549,1.5491,70200000.0
2009-05-20 03:34:00,1.5491,1.5494,1.549,1.5494,127800000.0
2009-05-20 03:35:00,1.5494,1.5494,1.5489,1.54905,129800000.0
2009-05-20 03:36:00,1.5489,1.5491,1.5485,1.5485,187800000.0
2009-05-20 03:37:00,1.54865,1.5487,1.5486,1.5486,67200000.0
2009-05-20 03:38:00,1.5488,1.5489,1.5488,1.5488,85400000.0
2009-05-20 03:39:00,1.54885,1.54905,1.5487,1.549,171000000.0
2009-05-20 03:40:00,1.5491,1.5492,1.5489,1.54905,120200000.0
2009-05-20 03:41:00,1.54905,1.5491,1.5489,1.549,41000000.0
2009-05-20 03:42:00,1.549,1.549,1.5482,1.5483,173600000.0
2009-05-20 03:43:00,1.5483,1.5483,1.54785,1.5482,227800000.0
2009-05-20 03:44:00,1.54825,1.54855,1.5475,1.548,243300000.0
2009-05-20 03:45:00,1.5479,1.548,1.5478,1.548,71000000.0
2009-05-20 03:46:00,1.548,1.548,1.5477,1.54795,178200000.0
2009-05-20 03:47:00,1.548,1.548,1.5476,1.5476,226400000.0
2009-05-20 03:48:00,1.5476,1.5476,1.54695,1.5475,199600000.0
2009-05-20 03:49:00,1.5475,1.548,1.5475,1.548,222400000.0
2009-05-20 03:50:00,1.5479,1.5479,1.54715,1.54725,248800000.0
2009-05-20 03:51:00,1.5473,1.54765,1.54725,1.54765,250400000.0
2009-05-20 03:52:00,1.54765,1.54765,1.5475,1.5475,140400000.0
2009-05-20 03:53:00,1.5475,1.5477,1.5474,1.5474,150400000.0
2009-05-20 03:54:00,1.54735,1.5477,1.5472,1.5477,164600000.0
2009-05-20 03:55:00,1.54775,1.548,1.5475,1.5475,197600000.0
2009-05-20 03:56:00,1.5475,1.5476,1.54725,1.5475,212600000.0
2009-05-20 03:57:00,1.5474,1.5475,1.54675,1.5471,366400000.0
2009-05-20 03:58:00,1.5472,1.54725,1.547,1.547,336200000.0
2009-05-20 03:59:00,1.54695,1.5475,1.5466,1.5475,272600000.0
2009-05-20 04:00:00,1.5475,1.5475,1.54705,1.54715,400900000.0
2009-05-20 04:01:00,1.5472,1.5477,1.5472,1.5477,197800000.0
2009-05-20 04:02:00,1.5477,1.5479,1.5476,1.5477,209600000.0
2009-05-20 04:03:00,1.5477,1.5478,1.5477,1.5477,48000000.0
2009-05-20 04:04:00,1.54765,1.54765,1.5473,1.5473,102000000.0
2009-05-20 04:05:00,1.5473,1.5475,1.5473,1.54735,136800000.0
2009-05-20 04:06:00,1.54745,1.5477,1.54745,1.5476,225800000.0
2009-05-20 04:07:00,1.54755,1.54755,1.5472,1.5473,60800000.0
2009-05-20 04:08:00,1.5473,1.5475,1.5473,1.5475,66200000.0
2009-05-20 04:09:00,1.5475,1.5475,1.54745,1.5475,40600000.0
2009-05-20 04:10:00,1.5475,1.5479,1.54745,1.5475,449400000.0
2009-05-20 04:11:00,1.54745,1.5476,1.5474,1.54755,92200000.0
2009-05-20 04:12:00,1.54745,1.5476,1.5474,1.5476,153800000.0
2009-05-20 04:13:00,1.5474,1.5476,1.5474,1.5475,39800000.0
2009-05-20 04:14:00,1.5474,1.5475,1.5474,1.5474,144400000.0
2009-05-20 04:15:00,1.5474,1.5474,1.5473,1.5473,29000000.0
2009-05-20 04:16:00,1.5473,1.5473,1.5472,1.5472,116600000.0
2009-05-20 04:17:00,1.5472,1.5472,1.5466,1.5468,170000000.0
2009-05-20 04:18:00,1.5468,1.547,1.5466,1.5466,248000000.0
2009-05-20 04:19:00,1.5466,1.54675,1.54635,1.54655,211800000.0
2009-05-20 04:20:00,1.54655,1.5467,1.54645,1.54645,121800000.0
2009-05-20 04:21:00,1.5466,1.54715,1.54655,1.5468,200400000.0
2009-05-20 04:22:00,1.5468,1.54705,1.5467,1.54675,156000000.0
2009-05-20 04:23:00,1.54675,1.5472,1.54675,1.54715,105000000.0
2009-05-20 04:24:00,1.54715,1.54715,1.5468,1.54705,121600000.0
2009-05-20 04:25:00,1.54705,1.5471,1.5469,1.54695,103400000.0
2009-05-20 04:26:00,1.547,1.547,1.5467,1.5467,74200000.0
2009-05-20 04:27:00,1.5467,1.5468,1.5467,1.5468,41800000.0
2009-05-20 04:28:00,1.54675,1.54735,1.54675,1.54735,131600000.0
2009-05-20 04:29:00,1.54735,1.54735,1.5471,1.54715,155800000.0
2009-05-20 04:30:00,1.54715,1.54715,1.5471,1.5471,125800000.0
2009-05-20 04:31:00,1.5471,1.54715,1.5471,1.5471,68800000.0
2009-05-20 04:32:00,1.5471,1.5471,1.5468,1.5468,92400000.0
2009-05-20 04:33:00,1.5468,1.5468,1.5466,1.5466,126400000.0
2009-05-20 04:34:00,1.5467,1.5467,1.5457,1.54585,106200000.0
2009-05-20 04:35:00,1.546,1.546,1.5452,1.5458,369400000.0
2009-05-20 04:36:00,1.5458,1.54615,1.5457,1.5458,310800000.0
2009-05-20 04:37:00,1.5458,1.54625,1.5458,1.5461,219200000.0
2009-05-20 04:38:00,1.54615,1.5463,1.54585,1.54585,106400000.0
2009-05-20 04:39:00,1.5461,1.54665,1.5461,1.5464,223000000.0
2009-05-20 04:40:00,1.5464,1.5465,1.5463,1.5463,132200000.0
2009-05-20 04:41:00,1.5463,1.5464,1.5462,1.5462,67200000.0
2009-05-20 04:42:00,1.5462,1.5462,1.5461,1.5461,63200000.0
2009-05-20 04:43:00,1.54605,1.5462,1.54605,1.5461,116400000.0
2009-05-20 04:44:00,1.5461,1.5461,1.5457,1.54575,165200000.0
2009-05-20 04:45:00,1.5458,1.5458,1.5456,1.5458,234600000.0
2009-05-20 04:46:00,1.5458,1.5458,1.5454,1.5456,230400000.0
2009-05-20 04:47:00,1.54555,1.54565,1.5455,1.5455,47000000.0
2009-05-20 04:48:00,1.54555,1.54555,1.5455,1.5455,41000000.0
2009-05-20 04:49:00,1.54565,1.54575,1.5455,1.5455,101000000.0
2009-05-20 04:50:00,1.5455,1.5455,1.5452,1.5452,272000000.0
2009-05-20 04:51:00,1.5451,1.5454,1.5451,1.5453,81000000.0
2009-05-20 04:52:00,1.5453,1.5454,1.5451,1.54525,225600000.0
2009-05-20 04:53:00,1.5453,1.5453,1.54525,1.54525,52000000.0
2009-05-20 04:54:00,1.5452,1.54525,1.5451,1.5452,58800000.0
2009-05-20 04:55:00,1.5455,1.5457,1.54515,1.5457,210000000.0
2009-05-20 04:56:00,1.5457,1.5458,1.5455,1.5457,183400000.0
2009-05-20 04:57:00,1.54565,1.5464,1.54565,1.5462,317600000.0
2009-05-20 04:58:00,1.5462,1.5463,1.54595,1.546,200600000.0
2009-05-20 04:59:00,1.546,1.5461,1.54595,1.54595,134800000.0
2009-05-20 05:00:00,1.5461,1.5464,1.546,1.5461,198100001.0
2009-05-20 05:01:00,1.546,1.54615,1.5458,1.546,94600000.0
2009-05-20 05:02:00,1.546,1.54685,1.546,1.5468,146600000.0
2009-05-20 05:03:00,1.54685,1.5471,1.54645,1.5467,278400000.0
2009-05-20 05:04:00,1.5467,1.5468,1.5465,1.5467,79800000.0
2009-05-20 05:05:00,1.5467,1.5468,1.5466,1.54675,54800000.0
2009-05-20 05:06:00,1.5468,1.5468,1.5464,1.54645,176400000.0
2009-05-20 05:07:00,1.54645,1.54655,1.54635,1.5465,167000000.0
2009-05-20 05:08:00,1.5465,1.5465,1.5463,1.5463,137600000.0
2009-05-20 05:09:00,1.5463,1.54665,1.5463,1.5465,33600000.0
2009-05-20 05:10:00,1.54655,1.54655,1.5464,1.5464,20800000.0
2009-05-20 05:11:00,1.5464,1.54675,1.5464,1.5467,96800000.0
2009-05-20 05:12:00,1.5467,1.5467,1.5465,1.5465,43400000.0
2009-05-20 05:13:00,1.5465,1.5467,1.5465,1.5467,50400000.0
2009-05-20 05:14:00,1.54649,1.54663,1.54643,1.54645,61800000.0
2009-05-20 05:15:00,1.54628,1.54662,1.54628,1.54661,17400000.0
2009-05-20 05:16:00,1.5467,1.5467,1.5467,1.5467,30400000.0
2009-05-20 05:17:00,1.5467,1.5467,1.5461,1.5461,87400000.0
2009-05-20 05:18:00,1.5461,1.54655,1.5461,1.54635,154600000.0
2009-05-20 05:19:00,1.54635,1.54635,1.5456,1.5457,114200000.0
2009-05-20 05:20:00,1.5457,1.5459,1.5455,1.54575,224400000.0
2009-05-20 05:21:00,1.54575,1.5458,1.54575,1.5458,34000000.0
2009-05-20 05:22:00,1.5458,1.5461,1.5458,1.5459,59600000.0
2009-05-20 05:23:00,1.54585,1.5461,1.54585,1.546,69200000.0
2009-05-20 05:24:00,1.546,1.546,1.54545,1.5457,161200000.0
2009-05-20 05:25:00,1.5457,1.54575,1.5455,1.5457,165400000.0
2009-05-20 05:26:00,1.54565,1.5457,1.54555,1.54565,67800000.0
2009-05-20 05:27:00,1.5456,1.5463,1.54555,1.546,122000000.0
2009-05-20 05:28:00,1.5462,1.5462,1.54605,1.5461,191200000.0
2009-05-20 05:29:00,1.5463,1.5465,1.5461,1.5462,67400000.0
2009-05-20 05:30:00,1.5462,1.5466,1.5462,1.5466,45800000.0
2009-05-20 05:31:00,1.5466,1.5466,1.54655,1.5466,50400000.0
2009-05-20 05:32:00,1.5466,1.5466,1.5462,1.5465,139300000.0
2009-05-20 05:33:00,1.5465,1.5465,1.5465,1.5465,19200000.0
2009-05-20 05:34:00,1.54646,1.54666,1.54619,1.54638,21600000.0
2009-05-20 05:35:00,1.5465,1.5465,1.5465,1.5465,4800000.0
2009-05-20 05:36:00,1.5465,1.5467,1.5465,1.5467,14000000.0
2009-05-20 05:37:00,1.5467,1.5467,1.5467,1.5467,3200000.0
2009-05-20 05:38:00,1.5467,1.5467,1.54615,1.5462,68100000.0
2009-05-20 05:39:00,1.5462,1.5465,1.546,1.54645,177400000.0
2009-05-20 05:40:00,1.54645,1.54665,1.54595,1.5463,195000000.0
2009-05-20 05:41:00,1.5463,1.5464,1.5463,1.5464,86400000.0
2009-05-20 05:42:00,1.5464,1.5465,1.5464,1.5464,70800000.0
2009-05-20 05:43:00,1.5466,1.5468,1.5464,1.5465,187200000.0
2009-05-20 05:44:00,1.5465,1.5469,1.5465,1.54685,60400000.0
2009-05-20 05:45:00,1.54685,1.54685,1.5466,1.54665,23400000.0
2009-05-20 05:46:00,1.5466,1.5469,1.54655,1.5469,93200000.0
2009-05-20 05:47:00,1.5469,1.54695,1.54685,1.54695,49400000.0
2009-05-20 05:48:00,1.547,1.5472,1.54695,1.54695,95200000.0
2009-05-20 05:49:00,1.54715,1.5474,1.547,1.54725,106400000.0
2009-05-20 05:50:00,1.54715,1.5473,1.54715,1.5473,45800000.0
2009-05-20 05:51:00,1.5474,1.5474,1.54715,1.54715,61400000.0
2009-05-20 05:52:00,1.5472,1.54735,1.54715,1.54735,34600000.0
2009-05-20 05:53:00,1.5473,1.54745,1.54725,1.54745,51200000.0
2009-05-20 05:54:00,1.54735,1.54735,1.54735,1.54735,41600000.0
2009-05-20 05:55:00,1.54735,1.5475,1.54735,1.5475,76800000.0
2009-05-20 05:56:00,1.5475,1.54795,1.5475,1.54775,152000000.0
2009-05-20 05:57:00,1.5478,1.54795,1.5478,1.5479,96000000.0
2009-05-20 05:58:00,1.5479,1.54865,1.5479,1.54845,153000000.0
2009-05-20 05:59:00,1.54835,1.5485,1.54835,1.54845,63400000.0
2009-05-20 06:00:00,1.54845,1.54895,1.54845,1.5488,165800000.0
2009-05-20 06:01:00,1.5487,1.54885,1.54865,1.5488,178600000.0
2009-05-20 06:02:00,1.5488,1.54905,1.54845,1.5488,108600000.0
2009-05-20 06:03:00,1.5488,1.54895,1.5483,1.54835,60200000.0
2009-05-20 06:04:00,1.54835,1.54845,1.54835,1.54835,57600000.0
2009-05-20 06:05:00,1.5482,1.54865,1.54815,1.54835,124200000.0
2009-05-20 06:06:00,1.54835,1.549,1.54835,1.5489,101800000.0
2009-05-20 06:07:00,1.5489,1.5489,1.5483,1.5484,248200000.0
2009-05-20 06:08:00,1.5485,1.54865,1.5485,1.54865,77800000.0
2009-05-20 06:09:00,1.5486,1.54875,1.5486,1.54875,38400000.0
2009-05-20 06:10:00,1.5488,1.54895,1.5488,1.54895,14400000.0
2009-05-20 06:11:00,1.5486,1.5488,1.54854,1.5488,20000000.0
2009-05-20 06:12:00,1.54888,1.54893,1.54885,1.5489,116000000.0
2009-05-20 06:13:00,1.54905,1.54945,1.54905,1.5491,192000000.0
2009-05-20 06:14:00,1.54925,1.54935,1.54915,1.5492,115400000.0
2009-05-20 06:15:00,1.54935,1.54935,1.5485,1.549,126400000.0
2009-05-20 06:16:00,1.549,1.54935,1.54895,1.5492,109800000.0
2009-05-20 06:17:00,1.54905,1.5491,1.5489,1.5489,101000000.0
2009-05-20 06:18:00,1.549,1.5491,1.549,1.5491,28800000.0
2009-05-20 06:19:00,1.54905,1.54905,1.54845,1.5486,249700000.0
2009-05-20 06:20:00,1.5486,1.54875,1.54855,1.54865,80400000.0
2009-05-20 06:21:00,1.54865,1.54865,1.54855,1.5486,48800000.0
2009-05-20 06:22:00,1.5486,1.5486,1.5485,1.5485,53000000.0
2009-05-20 06:23:00,1.5485,1.54855,1.5485,1.5485,59400000.0
2009-05-20 06:24:00,1.5485,1.5487,1.54845,1.54855,23000000.0
2009-05-20 06:25:00,1.5485,1.5489,1.5485,1.5489,52200000.0
2009-05-20 06:26:00,1.5489,1.5489,1.5488,1.5488,16000000.0
2009-05-20 06:27:00,1.5489,1.5489,1.5489,1.5489,4800000.0
2009-05-20 06:28:00,1.5489,1.54915,1.5488,1.549,86800000.0
2009-05-20 06:29:00,1.54905,1.5492,1.549,1.5492,24000000.0
2009-05-20 06:30:00,1.5492,1.5492,1.549,1.549,67200000.0
2009-05-20 06:31:00,1.54905,1.54905,1.54885,1.549,61800000.0
2009-05-20 06:32:00,1.549,1.5492,1.549,1.5491,42000000.0
2009-05-20 06:33:00,1.5491,1.5493,1.5491,1.54925,65200000.0
2009-05-20 06:34:00,1.54925,1.54935,1.5491,1.5493,78000000.0
2009-05-20 06:35:00,1.5493,1.5493,1.5491,1.5492,67200000.0
2009-05-20 06:36:00,1.5492,1.5492,1.54885,1.54885,128400000.0
2009-05-20 06:37:00,1.54895,1.5491,1.54895,1.5491,92200000.0
2009-05-20 06:38:00,1.5492,1.5492,1.5492,1.5492,9600000.0
2009-05-20 06:39:00,1.5489,1.54915,1.5489,1.54915,24000000.0
2009-05-20 06:40:00,1.54915,1.54925,1.549,1.54905,41800000.0
2009-05-20 06:41:00,1.54895,1.549,1.54895,1.549,33000000.0
2009-05-20 06:42:00,1.549,1.54905,1.54885,1.5489,104800000.0
2009-05-20 06:43:00,1.5489,1.5489,1.54855,1.5487,212800000.0
2009-05-20 06:44:00,1.5487,1.54875,1.5487,1.5487,98000000.0
2009-05-20 06:45:00,1.5487,1.54875,1.5487,1.5487,33000000.0
2009-05-20 06:46:00,1.54875,1.5488,1.54875,1.54875,61800000.0
2009-05-20 06:47:00,1.54875,1.549,1.54875,1.5489,47600000.0
2009-05-20 06:48:00,1.5491,1.5491,1.5491,1.5491,4000000.0
2009-05-20 06:49:00,1.54865,1.54875,1.54865,1.5487,25000000.0
2009-05-20 06:50:00,1.5486,1.5487,1.54855,1.5487,43200000.0
2009-05-20 06:51:00,1.5487,1.5487,1.5486,1.5486,106400000.0
2009-05-20 06:52:00,1.5486,1.5487,1.5486,1.5487,32000000.0
2009-05-20 06:53:00,1.5487,1.5487,1.54865,1.5487,53600000.0
2009-05-20 06:54:00,1.5487,1.5487,1.5487,1.5487,33600000.0
2009-05-20 06:55:00,1.54865,1.54865,1.54865,1.54865,58400000.0
2009-05-20 06:56:00,1.54865,1.54865,1.54865,1.54865,17600000.0
2009-05-20 06:57:00,1.54865,1.5488,1.54865,1.5487,115200000.0
2009-05-20 06:58:00,1.5486,1.5486,1.5486,1.5486,48200000.0
2009-05-20 06:59:00,1.5486,1.5487,1.5486,1.5487,88400000.0
2009-05-20 07:00:00,1.5487,1.5487,1.5486,1.5486,70000000.0
2009-05-20 07:01:00,1.5486,1.5487,1.5486,1.5487,88000000.0
2009-05-20 07:02:00,1.5486,1.5487,1.5486,1.5486,76600000.0
2009-05-20 07:03:00,1.5486,1.54875,1.5486,1.54875,43200000.0
2009-05-20 07:04:00,1.54875,1.54875,1.54875,1.54875,76800000.0
2009-05-20 07:05:00,1.5488,1.5489,1.5487,1.5487,73000000.0
2009-05-20 07:06:00,1.54865,1.5487,1.54865,1.54865,34400000.0
2009-05-20 07:07:00,1.54865,1.5487,1.5483,1.5483,83200000.0
2009-05-20 07:08:00,1.5483,1.5485,1.54825,1.5483,198400000.0
2009-05-20 07:09:00,1.5483,1.5484,1.548,1.5482,209600000.0
2009-05-20 07:10:00,1.5483,1.54895,1.5483,1.54895,156200000.0
2009-05-20 07:11:00,1.5491,1.5491,1.5485,1.54875,144600000.0
2009-05-20 07:12:00,1.5487,1.54875,1.5485,1.54865,60000000.0
2009-05-20 07:13:00,1.54865,1.54865,1.54865,1.54865,9600000.0
2009-05-20 07:14:00,1.5485,1.54865,1.5485,1.54865,35200000.0
2009-05-20 07:15:00,1.54865,1.54865,1.548,1.54815,176600000.0
2009-05-20 07:16:00,1.5481,1.5483,1.54805,1.5482,39400000.0
2009-05-20 07:17:00,1.54815,1.54815,1.548,1.548,102200000.0
2009-05-20 07:18:00,1.548,1.5481,1.5478,1.5478,157600000.0
2009-05-20 07:19:00,1.5478,1.5478,1.5476,1.5478,86200000.0
2009-05-20 07:20:00,1.5478,1.5478,1.5478,1.5478,14400000.0
2009-05-20 07:21:00,1.5478,1.5478,1.54725,1.5474,297200000.0
2009-05-20 07:22:00,1.5474,1.5474,1.5468,1.54735,212000000.0
2009-05-20 07:23:00,1.54735,1.5476,1.54735,1.54735,114800000.0
2009-05-20 07:24:00,1.54735,1.5474,1.54735,1.5474,30400000.0
2009-05-20 07:25:00,1.54735,1.5474,1.54735,1.5474,20800000.0
2009-05-20 07:26:00,1.5474,1.5475,1.54735,1.5474,136000000.0
2009-05-20 07:27:00,1.5474,1.5475,1.54735,1.5475,64800000.0
2009-05-20 07:28:00,1.5475,1.5481,1.54735,1.5477,233000000.0
2009-05-20 07:29:00,1.54765,1.5477,1.5476,1.5477,155800000.0
2009-05-20 07:30:00,1.54745,1.54745,1.5474,1.54745,100000000.0
2009-05-20 07:31:00,1.54745,1.5475,1.5468,1.54715,148400000.0
2009-05-20 07:32:00,1.5472,1.5472,1.54645,1.5469,289800000.0
2009-05-20 07:33:00,1.5469,1.54695,1.5466,1.5466,133000000.0
2009-05-20 07:34:00,1.5466,1.5469,1.5466,1.5466,69800000.0
2009-05-20 07:35:00,1.5467,1.5471,1.5466,1.5471,29000000.0
2009-05-20 07:36:00,1.5471,1.54715,1.5471,1.5471,86200000.0
2009-05-20 07:37:00,1.5471,1.5474,1.54705,1.5474,72200000.0
2009-05-20 07:38:00,1.54735,1.54735,1.54715,1.5472,121600000.0
2009-05-20 07:39:00,1.5472,1.54795,1.5472,1.5473,254800000.0
2009-05-20 07:40:00,1.5473,1.5475,1.5471,1.5471,202200000.0
2009-05-20 07:41:00,1.5471,1.5471,1.5464,1.54655,249600000.0
2009-05-20 07:42:00,1.54655,1.5467,1.5465,1.54655,119800000.0
2009-05-20 07:43:00,1.54655,1.5467,1.5464,1.5464,259200000.0
2009-05-20 07:44:00,1.5465,1.5468,1.5465,1.5467,162600000.0
2009-05-20 07:45:00,1.5467,1.5467,1.5465,1.5466,107200000.0
2009-05-20 07:46:00,1.5466,1.5468,1.5464,1.5466,101400000.0
2009-05-20 07:47:00,1.5468,1.54685,1.54655,1.5468,80800000.0
2009-05-20 07:48:00,1.5468,1.547,1.5466,1.5466,46000000.0
2009-05-20 07:49:00,1.5466,1.5466,1.5465,1.54655,100800000.0
2009-05-20 07:50:00,1.54655,1.54665,1.54655,1.54665,27200000.0
2009-05-20 07:51:00,1.54665,1.5469,1.54665,1.54675,63200000.0
2009-05-20 07:52:00,1.54675,1.5469,1.54675,1.54675,33000000.0
2009-05-20 07:53:00,1.5468,1.5471,1.5468,1.5471,91200000.0
2009-05-20 07:54:00,1.5471,1.5471,1.5465,1.5467,233800000.0
2009-05-20 07:55:00,1.5467,1.5469,1.5465,1.5468,64000000.0
2009-05-20 07:56:00,1.5468,1.5468,1.54615,1.54615,106000000.0
2009-05-20 07:57:00,1.54625,1.5465,1.5459,1.54595,295600000.0
2009-05-20 07:58:00,1.5458,1.5458,1.5453,1.5453,109200000.0
2009-05-20 07:59:00,1.5454,1.54565,1.5447,1.5456,217400000.0
2009-05-20 08:00:00,1.5456,1.54645,1.5455,1.5461,322400000.0
2009-05-20 08:01:00,1.5461,1.547,1.54605,1.54695,341400000.0
2009-05-20 08:02:00,1.54695,1.54695,1.54615,1.5465,503200000.0
2009-05-20 08:03:00,1.5465,1.5466,1.54545,1.54575,230600000.0
2009-05-20 08:04:00,1.5459,1.5469,1.54565,1.54685,348400000.0
2009-05-20 08:05:00,1.5467,1.54685,1.54585,1.54665,377400000.0
2009-05-20 08:06:00,1.5467,1.54715,1.54655,1.547,201800000.0
2009-05-20 08:07:00,1.5469,1.5469,1.5465,1.54655,241800001.0
2009-05-20 08:08:00,1.54655,1.54655,1.546,1.5463,151800000.0
2009-05-20 08:09:00,1.54625,1.5466,1.54625,1.5465,50400000.0
2009-05-20 08:10:00,1.5465,1.5465,1.54635,1.5464,88800000.0
2009-05-20 08:11:00,1.5464,1.5465,1.54605,1.5462,305600000.0
2009-05-20 08:12:00,1.5461,1.54615,1.54545,1.5457,280399999.0
2009-05-20 08:13:00,1.5457,1.546,1.5457,1.54575,234800000.0
2009-05-20 08:14:00,1.54575,1.54605,1.54565,1.5459,161200000.0
2009-05-20 08:15:00,1.5458,1.5459,1.54575,1.5458,217200000.0
2009-05-20 08:16:00,1.5459,1.5459,1.5458,1.54585,64400000.0
2009-05-20 08:17:00,1.54575,1.5464,1.54575,1.5463,112200000.0
2009-05-20 08:18:00,1.5463,1.54715,1.54625,1.54715,311200000.0
2009-05-20 08:19:00,1.5471,1.5474,1.54695,1.5471,228600000.0
2009-05-20 08:20:00,1.5471,1.54745,1.5471,1.54735,143200000.0
2009-05-20 08:21:00,1.5473,1.5477,1.5473,1.5475,324399998.0
2009-05-20 08:22:00,1.5475,1.5479,1.5474,1.5475,292200000.0
2009-05-20 08:23:00,1.5475,1.5477,1.5473,1.54735,203400000.0
2009-05-20 08:24:00,1.54735,1.5474,1.5472,1.5474,178200000.0
2009-05-20 08:25:00,1.5474,1.5474,1.54705,1.5472,196800000.0
2009-05-20 08:26:00,1.5472,1.5475,1.5471,1.5472,290200000.0
2009-05-20 08:27:00,1.5472,1.5472,1.5471,1.5471,221000000.0
2009-05-20 08:28:00,1.5471,1.5473,1.5471,1.5472,129600000.0
2009-05-20 08:29:00,1.5472,1.5474,1.5472,1.5472,193600000.0
2009-05-20 08:30:00,1.5471,1.5473,1.54705,1.54725,218599999.0
2009-05-20 08:31:00,1.54725,1.5477,1.5472,1.5476,345000000.0
2009-05-20 08:32:00,1.5476,1.54765,1.5476,1.5476,162400000.0
2009-05-20 08:33:00,1.5476,1.5482,1.5476,1.54805,417600000.0
2009-05-20 08:34:00,1.54795,1.54795,1.5476,1.5476,391400000.0
2009-05-20 08:35:00,1.5476,1.54795,1.54755,1.54765,462800000.0
2009-05-20 08:36:00,1.54765,1.5477,1.54655,1.5468,384000000.0
2009-05-20 08:37:00,1.5468,1.54715,1.5466,1.54695,313000000.0
2009-05-20 08:38:00,1.547,1.54705,1.54635,1.5464,540400000.0
2009-05-20 08:39:00,1.5464,1.54645,1.5462,1.5462,308200000.0
2009-05-20 08:40:00,1.5462,1.5462,1.5457,1.546,498199998.0
2009-05-20 08:41:00,1.546,1.54625,1.5456,1.54585,652900000.0
2009-05-20 08:42:00,1.54575,1.54585,1.545,1.5458,337000000.0
2009-05-20 08:43:00,1.5458,1.5458,1.54515,1.5456,506999999.0
2009-05-20 08:44:00,1.5456,1.5468,1.5454,1.54645,814799999.0
2009-05-20 08:45:00,1.5465,1.5465,1.54555,1.5458,495900000.0
2009-05-20 08:46:00,1.54515,1.5461,1.54515,1.5458,385400000.0
2009-05-20 08:47:00,1.5457,1.5463,1.5457,1.5462,244600000.0
2009-05-20 08:48:00,1.5462,1.54675,1.5462,1.54665,293400000.0
2009-05-20 08:49:00,1.5467,1.547,1.5465,1.5469,339400000.0
2009-05-20 08:50:00,1.5469,1.5469,1.5466,1.5467,276000000.0
2009-05-20 08:51:00,1.5468,1.5469,1.54665,1.5469,256000000.0
2009-05-20 08:52:00,1.5469,1.54725,1.54675,1.5472,164600000.0
2009-05-20 08:53:00,1.54715,1.54845,1.547,1.54805,572499999.0
2009-05-20 08:54:00,1.54805,1.5482,1.54725,1.5478,599400000.0
2009-05-20 08:55:00,1.5478,1.5482,1.54765,1.5482,459999999.0
2009-05-20 08:56:00,1.54805,1.5483,1.5476,1.5482,545799996.0
2009-05-20 08:57:00,1.5482,1.54825,1.5478,1.5481,767199999.0
2009-05-20 08:58:00,1.5481,1.5482,1.5476,1.54765,451100000.0
2009-05-20 08:59:00,1.5477,1.54785,1.54745,1.5476,449600000.0
2009-05-20 09:00:00,1.54745,1.54825,1.54735,1.54765,830799999.0
2009-05-20 09:01:00,1.5477,1.5477,1.5466,1.5472,683300001.0
2009-05-20 09:02:00,1.5472,1.5473,1.54665,1.54665,435000000.0
2009-05-20 09:03:00,1.5466,1.5468,1.5465,1.5468,434299998.0
2009-05-20 09:04:00,1.54685,1.5475,1.54675,1.54705,497400000.0
2009-05-20 09:05:00,1.547,1.54765,1.54685,1.5473,644600000.0
2009-05-20 09:06:00,1.5473,1.5485,1.5472,1.54805,529400000.0
2009-05-20 09:07:00,1.54805,1.5484,1.5476,1.5482,403600000.0
2009-05-20 09:08:00,1.5483,1.5483,1.54755,1.5476,460600000.0
2009-05-20 09:09:00,1.5476,1.54835,1.5475,1.54805,653000001.0
2009-05-20 09:10:00,1.54805,1.54895,1.548,1.54875,586799999.0
2009-05-20 09:11:00,1.54875,1.5492,1.54865,1.549,523600002.0
2009-05-20 09:12:00,1.5489,1.5494,1.5485,1.5485,678400000.0
2009-05-20 09:13:00,1.5484,1.54935,1.5484,1.54855,795399997.0
2009-05-20 09:14:00,1.54855,1.54905,1.54855,1.5488,494800000.0
2009-05-20 09:15:00,1.5488,1.5493,1.5488,1.5491,614800001.0
2009-05-20 09:16:00,1.5491,1.5492,1.5487,1.549,446599999.0
2009-05-20 09:17:00,1.5489,1.549,1.54875,1.54895,606800000.0
2009-05-20 09:18:00,1.5489,1.5496,1.54875,1.5492,863600003.0
2009-05-20 09:19:00,1.54925,1.5493,1.54865,1.5488,1072399995.0
2009-05-20 09:20:00,1.5488,1.5489,1.54845,1.54865,670299999.0
2009-05-20 09:21:00,1.54865,1.54965,1.54865,1.54965,468800000.0
2009-05-20 09:22:00,1.5496,1.5496,1.5488,1.5488,337700000.0
2009-05-20 09:23:00,1.5487,1.5495,1.54865,1.5494,638999999.0
2009-05-20 09:24:00,1.5494,1.5495,1.549,1.5493,382000001.0
2009-05-20 09:25:00,1.5493,1.5494,1.549,1.5491,679400000.0
2009-05-20 09:26:00,1.5493,1.54935,1.54865,1.5488,397999998.0
2009-05-20 09:27:00,1.5488,1.5489,1.54865,1.5487,254799999.0
2009-05-20 09:28:00,1.5487,1.5491,1.5485,1.54885,516400003.0
2009-05-20 09:29:00,1.54895,1.5496,1.54895,1.5495,800399999.0
2009-05-20 09:30:00,1.5495,1.5499,1.54925,1.54975,752199998.0
2009-05-20 09:31:00,1.54975,1.55095,1.54975,1.5506,785900000.0
2009-05-20 09:32:00,1.5506,1.5507,1.5499,1.5499,573200001.0
2009-05-20 09:33:00,1.5499,1.5503,1.5496,1.5501,1048600003.0
2009-05-20 09:34:00,1.5501,1.5506,1.5498,1.5501,531600000.0
2009-05-20 09:35:00,1.5501,1.5506,1.55,1.5505,484400000.0
2009-05-20 09:36:00,1.5506,1.55075,1.5504,1.5506,292200000.0
2009-05-20 09:37:00,1.5506,1.5506,1.5501,1.5501,518999999.0
2009-05-20 09:38:00,1.5502,1.5505,1.55015,1.55045,522600000.0
2009-05-20 09:39:00,1.55045,1.55125,1.55045,1.5512,765800000.0
2009-05-20 09:40:00,1.5512,1.55165,1.5503,1.5503,605799999.0
2009-05-20 09:41:00,1.5503,1.5509,1.5502,1.55055,686299999.0
2009-05-20 09:42:00,1.5506,1.5514,1.55045,1.5514,572600001.0
2009-05-20 09:43:00,1.55125,1.55125,1.5504,1.5506,264800000.0
2009-05-20 09:44:00,1.5507,1.5507,1.5505,1.55055,136800000.0
2009-05-20 09:45:00,1.5506,1.55165,1.55045,1.5512,443200000.0
2009-05-20 09:46:00,1.5512,1.5512,1.55065,1.5508,396599998.0
2009-05-20 09:47:00,1.5508,1.5512,1.55055,1.55065,639800000.0
2009-05-20 09:48:00,1.5507,1.55075,1.5498,1.54985,559799998.0
2009-05-20 09:49:00,1.54985,1.54985,1.5496,1.54965,485600001.0
2009-05-20 09:50:00,1.54965,1.5504,1.5496,1.5499,953000000.0
2009-05-20 09:51:00,1.55,1.5504,1.54955,1.5496,589799997.0
2009-05-20 09:52:00,1.54975,1.54975,1.54865,1.54865,661100001.0
2009-05-20 09:53:00,1.5487,1.5492,1.5487,1.54885,459900000.0
2009-05-20 09:54:00,1.54885,1.54965,1.54865,1.5495,629499999.0
2009-05-20 09:55:00,1.5495,1.5495,1.549,1.54915,356400003.0
2009-05-20 09:56:00,1.54915,1.5499,1.54915,1.5493,664200000.0
2009-05-20 09:57:00,1.5495,1.5503,1.5495,1.5503,555999995.0
2009-05-20 09:58:00,1.55015,1.5504,1.5501,1.5503,442199999.0
2009-05-20 09:59:00,1.55035,1.5506,1.55015,1.5502,527000000.0
2009-05-20 10:00:00,1.55025,1.55075,1.55025,1.5505,623800000.0
2009-05-20 10:01:00,1.5505,1.5512,1.5505,1.5508,388200001.0
2009-05-20 10:02:00,1.55075,1.552,1.5507,1.5517,663600002.0
2009-05-20 10:03:00,1.5516,1.55175,1.5508,1.55115,675900000.0
2009-05-20 10:04:00,1.5511,1.5514,1.5511,1.5514,353800000.0
2009-05-20 10:05:00,1.55135,1.5515,1.55105,1.5512,592000000.0
2009-05-20 10:06:00,1.5512,1.5519,1.551,1.5517,506800000.0
2009-05-20 10:07:00,1.5517,1.55185,1.5513,1.5518,851200001.0
2009-05-20 10:08:00,1.5517,1.5517,1.55075,1.551,867200001.0
2009-05-20 10:09:00,1.551,1.55105,1.55025,1.5503,383900002.0
2009-05-20 10:10:00,1.5502,1.5503,1.54945,1.5502,542899998.0
2009-05-20 10:11:00,1.5502,1.55025,1.54955,1.5499,796900000.0
2009-05-20 10:12:00,1.5499,1.5503,1.54975,1.5503,686600002.0
2009-05-20 10:13:00,1.5504,1.55055,1.54965,1.5498,542599999.0
2009-05-20 10:14:00,1.55,1.5503,1.5499,1.5502,513799995.0
2009-05-20 10:15:00,1.5502,1.5503,1.54955,1.55015,630199998.0
2009-05-20 10:16:00,1.55015,1.5508,1.54995,1.5505,484999998.0
2009-05-20 10:17:00,1.5505,1.5507,1.54975,1.54995,886600000.0
2009-05-20 10:18:00,1.54995,1.55005,1.5497,1.5498,521399998.0
2009-05-20 10:19:00,1.54995,1.5505,1.54975,1.55045,687099996.0
2009-05-20 10:20:00,1.5505,1.55105,1.5501,1.55065,578200001.0
2009-05-20 10:21:00,1.5507,1.55105,1.5505,1.5508,953600001.0
2009-05-20 10:22:00,1.5508,1.5509,1.55065,1.5509,422200000.0
2009-05-20 10:23:00,1.5509,1.5512,1.5509,1.5512,419000000.0
2009-05-20 10:24:00,1.5514,1.55145,1.551,1.5512,328800000.0
2009-05-20 10:25:00,1.5512,1.5513,1.55055,1.5508,519600000.0
2009-05-20 10:26:00,1.5508,1.55125,1.55055,1.551,496600000.0
2009-05-20 10:27:00,1.55105,1.55125,1.5506,1.551,543800000.0
2009-05-20 10:28:00,1.55095,1.5515,1.5508,1.55105,685000000.0
2009-05-20 10:29:00,1.5511,1.5515,1.55095,1.551,419600000.0
2009-05-20 10:30:00,1.551,1.55105,1.5494,1.5502,527800000.0
2009-05-20 10:31:00,1.5501,1.5502,1.5486,1.5489,689800000.0
2009-05-20 10:32:00,1.5489,1.5492,1.5489,1.5491,860000000.0
2009-05-20 10:33:00,1.5491,1.54985,1.54895,1.5498,716199999.0
2009-05-20 10:34:00,1.5497,1.5512,1.54925,1.55115,860700002.0
2009-05-20 10:35:00,1.5512,1.5519,1.551,1.5517,609600000.0
2009-05-20 10:36:00,1.5517,1.5517,1.55065,1.551,570999999.0
2009-05-20 10:37:00,1.551,1.5516,1.5509,1.5513,630500000.0
2009-05-20 10:38:00,1.5513,1.5513,1.5511,1.5511,94100000.0
2009-05-20 10:39:00,1.5511,1.5512,1.5509,1.551,439200000.0
2009-05-20 10:40:00,1.551,1.551,1.55035,1.55045,397399999.0
2009-05-20 10:41:00,1.5505,1.5529,1.5505,1.55245,653199997.0
2009-05-20 10:42:00,1.55245,1.55265,1.55175,1.5521,641700002.0
2009-05-20 10:43:00,1.55215,1.55215,1.55185,1.55195,421800000.0
2009-05-20 10:44:00,1.55195,1.552,1.5511,1.55125,631999999.0
2009-05-20 10:45:00,1.5513,1.5515,1.551,1.55135,400200001.0
2009-05-20 10:46:00,1.55135,1.55155,1.5511,1.5511,274600000.0
2009-05-20 10:47:00,1.55105,1.5512,1.5508,1.5509,352800000.0
2009-05-20 10:48:00,1.5509,1.5516,1.5509,1.5512,262600000.0
2009-05-20 10:49:00,1.5512,1.55165,1.55075,1.5515,395000001.0
2009-05-20 10:50:00,1.5515,1.5518,1.55125,1.55125,338200000.0
2009-05-20 10:51:00,1.55125,1.55125,1.551,1.5512,354400001.0
2009-05-20 10:52:00,1.5512,1.5513,1.5509,1.5511,404800000.0
2009-05-20 10:53:00,1.5511,1.552,1.55105,1.55175,422800000.0
2009-05-20 10:54:00,1.55165,1.5527,1.55155,1.55245,438000000.0
2009-05-20 10:55:00,1.55245,1.5533,1.55245,1.55275,950200001.0
2009-05-20 10:56:00,1.5527,1.55295,1.5524,1.5527,784700000.0
2009-05-20 10:57:00,1.5527,1.5528,1.5521,1.5522,548000000.0
2009-05-20 10:58:00,1.5522,1.5522,1.5514,1.5514,291200000.0
2009-05-20 10:59:00,1.5514,1.55295,1.5514,1.5528,750200001.0
2009-05-20 11:00:00,1.5528,1.55365,1.55245,1.55285,785600001.0
2009-05-20 11:01:00,1.55285,1.5531,1.55205,1.5523,698099999.0
2009-05-20 11:02:00,1.55235,1.5524,1.55165,1.55195,459700000.0
2009-05-20 11:03:00,1.55195,1.55245,1.5518,1.5521,457600000.0
2009-05-20 11:04:00,1.55215,1.5522,1.55205,1.5521,174400000.0
2009-05-20 11:05:00,1.55215,1.55235,1.5514,1.5515,540000000.0
2009-05-20 11:06:00,1.5515,1.5521,1.5513,1.5519,611000001.0
2009-05-20 11:07:00,1.55185,1.55185,1.55075,1.55075,520000000.0
2009-05-20 11:08:00,1.55075,1.5511,1.5506,1.55065,658400000.0
2009-05-20 11:09:00,1.55065,1.55085,1.5505,1.5507,385800000.0
2009-05-20 11:10:00,1.5507,1.55125,1.55065,1.551,532800000.0
2009-05-20 11:11:00,1.551,1.5517,1.55075,1.55155,695199999.0
2009-05-20 11:12:00,1.55155,1.5516,1.5507,1.5507,610400000.0
2009-05-20 11:13:00,1.55065,1.55095,1.55025,1.55055,567699999.0
2009-05-20 11:14:00,1.55045,1.55075,1.5503,1.55065,457599999.0
2009-05-20 11:15:00,1.55055,1.551,1.5505,1.5509,313200000.0
2009-05-20 11:16:00,1.5509,1.55095,1.5505,1.5506,565000000.0
2009-05-20 11:17:00,1.5506,1.55105,1.55035,1.55085,516199998.0
2009-05-20 11:18:00,1.55085,1.551,1.5508,1.55085,205600000.0
2009-05-20 11:19:00,1.55085,1.55095,1.5504,1.55045,345200000.0
2009-05-20 11:20:00,1.55045,1.55045,1.5502,1.55045,551400000.0
2009-05-20 11:21:00,1.5507,1.5507,1.55025,1.5506,473800000.0
2009-05-20 11:22:00,1.5506,1.5507,1.5505,1.5507,182400000.0
2009-05-20 11:23:00,1.5507,1.5508,1.55055,1.55065,224000000.0
2009-05-20 11:24:00,1.55065,1.55075,1.5506,1.55075,169600000.0
2009-05-20 11:25:00,1.55075,1.55085,1.55055,1.5506,145800000.0
2009-05-20 11:26:00,1.55055,1.5507,1.55045,1.55055,390999998.0
2009-05-20 11:27:00,1.55075,1.55075,1.55055,1.55075,150400000.0
2009-05-20 11:28:00,1.5508,1.551,1.5507,1.551,221800000.0
2009-05-20 11:29:00,1.55095,1.5512,1.55075,1.55105,213600000.0
2009-05-20 11:30:00,1.55105,1.55185,1.551,1.5518,369600000.0
2009-05-20 11:31:00,1.5518,1.55195,1.5516,1.55175,413800000.0
2009-05-20 11:32:00,1.5517,1.55205,1.5517,1.55195,252600000.0
2009-05-20 11:33:00,1.5519,1.5526,1.55185,1.5526,582000000.0
2009-05-20 11:34:00,1.5526,1.5527,1.552,1.552,345200000.0
2009-05-20 11:35:00,1.552,1.5521,1.552,1.55205,256200000.0
2009-05-20 11:36:00,1.552,1.5527,1.552,1.5527,324800000.0
2009-05-20 11:37:00,1.5527,1.5527,1.5524,1.5524,276000000.0
2009-05-20 11:38:00,1.5524,1.5524,1.5514,1.55235,281200000.0
2009-05-20 11:39:00,1.5523,1.5523,1.5514,1.5514,282200000.0
2009-05-20 11:40:00,1.5514,1.55205,1.5514,1.552,276000000.0
2009-05-20 11:41:00,1.55195,1.55235,1.55155,1.55215,343800001.0
2009-05-20 11:42:00,1.5522,1.5526,1.5521,1.55235,463400001.0
2009-05-20 11:43:00,1.55235,1.5524,1.5519,1.552,185900000.0
2009-05-20 11:44:00,1.55195,1.55235,1.5518,1.55215,361800000.0
2009-05-20 11:45:00,1.55215,1.55265,1.55205,1.5523,490400000.0
2009-05-20 11:46:00,1.5523,1.5523,1.552,1.55225,400000000.0
2009-05-20 11:47:00,1.5522,1.5522,1.55135,1.55135,342600000.0
2009-05-20 11:48:00,1.55135,1.55135,1.551,1.5512,342600000.0
2009-05-20 11:49:00,1.5512,1.5514,1.55105,1.55115,235600000.0
2009-05-20 11:50:00,1.55115,1.5517,1.5508,1.5509,577199999.0
2009-05-20 11:51:00,1.5509,1.5512,1.5503,1.5512,692100002.0
2009-05-20 11:52:00,1.55125,1.55155,1.5504,1.5504,517800001.0
2009-05-20 11:53:00,1.5504,1.5508,1.5503,1.55065,424100000.0
2009-05-20 11:54:00,1.55055,1.55145,1.55055,1.55095,421800000.0
2009-05-20 11:55:00,1.55095,1.55105,1.5508,1.5508,420800000.0
2009-05-20 11:56:00,1.5508,1.55125,1.5508,1.55085,326700000.0
2009-05-20 11:57:00,1.55085,1.55085,1.55025,1.5506,451600000.0
2009-05-20 11:58:00,1.5504,1.55055,1.55015,1.55045,422400000.0
2009-05-20 11:59:00,1.5505,1.5505,1.54995,1.54995,378600000.0
2009-05-20 12:00:00,1.54995,1.55065,1.5498,1.5505,676600001.0
2009-05-20 12:01:00,1.5505,1.5505,1.5503,1.5504,543200000.0
2009-05-20 12:02:00,1.55045,1.55075,1.55045,1.5506,243200000.0
2009-05-20 12:03:00,1.55065,1.5507,1.5505,1.5505,165600000.0
2009-05-20 12:04:00,1.55055,1.55055,1.54995,1.55025,281400000.0
2009-05-20 12:05:00,1.55025,1.5504,1.5499,1.55015,271400000.0
2009-05-20 12:06:00,1.5504,1.55065,1.55005,1.55045,448999999.0
2009-05-20 12:07:00,1.5504,1.55115,1.5504,1.55085,391400000.0
2009-05-20 12:08:00,1.55085,1.5515,1.5508,1.5512,640000000.0
2009-05-20 12:09:00,1.5512,1.5516,1.55095,1.55095,472400000.0
2009-05-20 12:10:00,1.5509,1.5513,1.5508,1.5513,220000000.0
2009-05-20 12:11:00,1.5513,1.5513,1.55105,1.55115,190000000.0
2009-05-20 12:12:00,1.5512,1.5513,1.5507,1.55115,453600000.0
2009-05-20 12:13:00,1.55125,1.5515,1.55125,1.5514,350900000.0
2009-05-20 12:14:00,1.5515,1.5515,1.55035,1.55035,753800003.0
2009-05-20 12:15:00,1.55035,1.55065,1.55035,1.55055,227700000.0
2009-05-20 12:16:00,1.55045,1.55055,1.55025,1.55045,208000000.0
2009-05-20 12:17:00,1.55045,1.5506,1.5502,1.5505,614199999.0
2009-05-20 12:18:00,1.5505,1.55075,1.5504,1.5504,204100000.0
2009-05-20 12:19:00,1.5504,1.5504,1.5503,1.5504,238399998.0
2009-05-20 12:20:00,1.55035,1.55045,1.55,1.55,252800000.0
2009-05-20 12:21:00,1.55,1.55,1.5492,1.5493,380399999.0
2009-05-20 12:22:00,1.54895,1.54895,1.5483,1.54845,601000001.0
2009-05-20 12:23:00,1.5485,1.54865,1.5482,1.5483,568900001.0
2009-05-20 12:24:00,1.5483,1.5483,1.54745,1.5476,763000002.0
2009-05-20 12:25:00,1.5476,1.548,1.5474,1.54785,790000000.0
2009-05-20 12:26:00,1.54785,1.54855,1.54785,1.5485,429800000.0
2009-05-20 12:27:00,1.5484,1.5485,1.54815,1.5483,138100000.0
2009-05-20 12:28:00,1.54845,1.5486,1.54815,1.54815,343000001.0
2009-05-20 12:29:00,1.548,1.54825,1.5477,1.5482,504800001.0
2009-05-20 12:30:00,1.5481,1.54815,1.54765,1.5477,964900002.0
2009-05-20 12:31:00,1.54775,1.5478,1.54645,1.5465,706000001.0
2009-05-20 12:32:00,1.5465,1.54655,1.54595,1.5464,820400000.0
2009-05-20 12:33:00,1.5464,1.547,1.5464,1.547,735000000.0
2009-05-20 12:34:00,1.547,1.5477,1.54665,1.5473,656799999.0
2009-05-20 12:35:00,1.5473,1.5479,1.5473,1.5478,788000000.0
2009-05-20 12:36:00,1.548,1.54815,1.54745,1.5476,872999998.0
2009-05-20 12:37:00,1.5476,1.5481,1.5474,1.54745,613799999.0
2009-05-20 12:38:00,1.54745,1.5478,1.54675,1.5471,682400000.0
2009-05-20 12:39:00,1.54715,1.5474,1.5471,1.5472,598400000.0
2009-05-20 12:40:00,1.5472,1.5475,1.5472,1.5472,422000000.0
2009-05-20 12:41:00,1.5472,1.5473,1.5469,1.5471,359000000.0
2009-05-20 12:42:00,1.54715,1.54775,1.54705,1.5473,373800000.0
2009-05-20 12:43:00,1.5473,1.54745,1.5471,1.5472,397199999.0
2009-05-20 12:44:00,1.5472,1.54865,1.5472,1.54865,438200001.0
2009-05-20 12:45:00,1.5486,1.54935,1.5483,1.5493,858800000.0
2009-05-20 12:46:00,1.54935,1.5507,1.5492,1.55045,829799998.0
2009-05-20 12:47:00,1.55035,1.55035,1.549,1.5496,1037399999.0
2009-05-20 12:48:00,1.5496,1.5497,1.54865,1.54865,676600001.0
2009-05-20 12:49:00,1.54885,1.5492,1.54855,1.5486,378000000.0
2009-05-20 12:50:00,1.54875,1.54915,1.5487,1.5489,719000000.0
2009-05-20 12:51:00,1.5488,1.5492,1.54875,1.54895,357599999.0
2009-05-20 12:52:00,1.5491,1.5492,1.5485,1.54865,765200000.0
2009-05-20 12:53:00,1.5489,1.54955,1.54855,1.54955,795000002.0
2009-05-20 12:54:00,1.5496,1.5501,1.54955,1.54965,657799999.0
2009-05-20 12:55:00,1.54955,1.54975,1.54955,1.54955,284800001.0
2009-05-20 12:56:00,1.54955,1.5496,1.5492,1.5493,443799998.0
2009-05-20 12:57:00,1.5492,1.5496,1.549,1.54955,710600000.0
2009-05-20 12:58:00,1.54955,1.5499,1.5493,1.54975,510200000.0
2009-05-20 12:59:00,1.54975,1.5499,1.54945,1.54945,590200001.0
2009-05-20 13:00:00,1.5495,1.54955,1.5481,1.5488,684999999.0
2009-05-20 13:01:00,1.5488,1.5496,1.5488,1.54935,391800000.0
2009-05-20 13:02:00,1.54935,1.5495,1.5488,1.5488,514400000.0
2009-05-20 13:03:00,1.5488,1.549,1.5486,1.5488,248600000.0
2009-05-20 13:04:00,1.5488,1.54915,1.5487,1.549,422200000.0
2009-05-20 13:05:00,1.54905,1.54925,1.5488,1.54915,342200000.0
2009-05-20 13:06:00,1.54915,1.54915,1.54895,1.54895,376000000.0
2009-05-20 13:07:00,1.54895,1.5492,1.54875,1.5491,346800000.0
2009-05-20 13:08:00,1.5491,1.5495,1.5491,1.5492,452200000.0
2009-05-20 13:09:00,1.5493,1.5493,1.54855,1.5487,669600000.0
2009-05-20 13:10:00,1.5487,1.549,1.5485,1.5485,584800003.0
2009-05-20 13:11:00,1.5485,1.5486,1.548,1.548,609800000.0
2009-05-20 13:12:00,1.5481,1.54815,1.5477,1.54785,907599998.0
2009-05-20 13:13:00,1.54785,1.5482,1.5477,1.5478,632799999.0
2009-05-20 13:14:00,1.5478,1.548,1.5474,1.5477,603799999.0
2009-05-20 13:15:00,1.5477,1.54825,1.5476,1.5477,642000000.0
2009-05-20 13:16:00,1.5477,1.5478,1.54745,1.54745,383600000.0
2009-05-20 13:17:00,1.5475,1.5476,1.5472,1.5474,462400000.0
2009-05-20 13:18:00,1.5475,1.54785,1.5473,1.5478,484200000.0
2009-05-20 13:19:00,1.54785,1.54865,1.5478,1.5483,346200000.0
2009-05-20 13:20:00,1.5483,1.54855,1.5477,1.54815,544799999.0
2009-05-20 13:21:00,1.54815,1.5482,1.5474,1.5479,742999997.0
2009-05-20 13:22:00,1.5479,1.5486,1.5477,1.5483,542000003.0
2009-05-20 13:23:00,1.5483,1.5483,1.5478,1.548,504200000.0
2009-05-20 13:24:00,1.5481,1.5494,1.54795,1.54925,793999998.0
2009-05-20 13:25:00,1.5494,1.5494,1.54875,1.5489,622999999.0
2009-05-20 13:26:00,1.5489,1.549,1.54875,1.5489,393399998.0
2009-05-20 13:27:00,1.549,1.54915,1.54885,1.5491,205000000.0
2009-05-20 13:28:00,1.5491,1.5491,1.5489,1.549,258400001.0
2009-05-20 13:29:00,1.54915,1.5494,1.549,1.549,489000000.0
2009-05-20 13:30:00,1.549,1.54945,1.5488,1.5494,633800000.0
2009-05-20 13:31:00,1.54945,1.55,1.5494,1.5497,441400000.0
2009-05-20 13:32:00,1.5497,1.55,1.5496,1.54965,193400000.0
2009-05-20 13:33:00,1.54965,1.55015,1.54965,1.5499,235400000.0
2009-05-20 13:34:00,1.54995,1.551,1.54995,1.5509,508300000.0
2009-05-20 13:35:00,1.5509,1.5509,1.5505,1.55055,271800000.0
2009-05-20 13:36:00,1.5506,1.5506,1.5502,1.5503,364600000.0
2009-05-20 13:37:00,1.5503,1.5508,1.55015,1.5505,580800000.0
2009-05-20 13:38:00,1.5505,1.55195,1.5505,1.5515,738000000.0
2009-05-20 13:39:00,1.55155,1.5522,1.55155,1.5522,696400000.0
2009-05-20 13:40:00,1.5523,1.55235,1.55185,1.55235,560600000.0
2009-05-20 13:41:00,1.55235,1.5527,1.552,1.5522,605400000.0
2009-05-20 13:42:00,1.5522,1.5538,1.5522,1.5537,594200001.0
2009-05-20 13:43:00,1.5537,1.5539,1.55305,1.5534,695599998.0
2009-05-20 13:44:00,1.5534,1.5535,1.5525,1.5526,515799999.0
2009-05-20 13:45:00,1.5526,1.5527,1.5525,1.5526,470600001.0
2009-05-20 13:46:00,1.5527,1.5529,1.5526,1.5527,242200000.0
2009-05-20 13:47:00,1.55285,1.5533,1.5528,1.5533,325000000.0
2009-05-20 13:48:00,1.5533,1.5537,1.55265,1.5529,558200000.0
2009-05-20 13:49:00,1.55285,1.5533,1.55285,1.5531,525400000.0
2009-05-20 13:50:00,1.5531,1.5536,1.5529,1.5531,564400000.0
2009-05-20 13:51:00,1.5531,1.5535,1.5527,1.5531,937200000.0
2009-05-20 13:52:00,1.5531,1.55375,1.553,1.55335,888800005.0
2009-05-20 13:53:00,1.5534,1.55435,1.5533,1.55425,588000000.0
2009-05-20 13:54:00,1.5543,1.55435,1.5532,1.5532,599200000.0
2009-05-20 13:55:00,1.5533,1.5533,1.553,1.55305,487000000.0
2009-05-20 13:56:00,1.5532,1.5532,1.5524,1.5526,587000000.0
2009-05-20 13:57:00,1.5526,1.5528,1.5525,1.5526,421600000.0
2009-05-20 13:58:00,1.5526,1.5527,1.55225,1.5527,364400000.0
2009-05-20 13:59:00,1.5527,1.5528,1.5522,1.5524,401600000.0
2009-05-20 14:00:00,1.5524,1.5527,1.55225,1.5524,611800001.0
2009-05-20 14:01:00,1.5524,1.5525,1.55205,1.5523,563300000.0
2009-05-20 14:02:00,1.5524,1.5526,1.552,1.5523,579100000.0
2009-05-20 14:03:00,1.5523,1.55245,1.55135,1.55135,526400000.0
2009-05-20 14:04:00,1.55135,1.552,1.5513,1.55185,497600000.0
2009-05-20 14:05:00,1.5519,1.5519,1.55125,1.5515,673200001.0
2009-05-20 14:06:00,1.5515,1.5519,1.5515,1.5518,358200000.0
2009-05-20 14:07:00,1.5518,1.552,1.5515,1.5515,781200002.0
2009-05-20 14:08:00,1.5515,1.5516,1.55075,1.5511,620600000.0
2009-05-20 14:09:00,1.55105,1.5514,1.551,1.5511,615399999.0
2009-05-20 14:10:00,1.55105,1.5512,1.55065,1.551,577800000.0
2009-05-20 14:11:00,1.551,1.5512,1.5506,1.5507,690599999.0
2009-05-20 14:12:00,1.5507,1.5509,1.55045,1.5509,535599999.0
2009-05-20 14:13:00,1.5509,1.5515,1.5509,1.55145,490699998.0
2009-05-20 14:14:00,1.5515,1.5516,1.55105,1.5511,907400000.0
2009-05-20 14:15:00,1.5511,1.55115,1.55,1.5505,1034500002.0
2009-05-20 14:16:00,1.5505,1.5506,1.54995,1.5501,888199999.0
2009-05-20 14:17:00,1.5501,1.55025,1.54995,1.5501,714000002.0
2009-05-20 14:18:00,1.5501,1.5506,1.54995,1.5506,660000002.0
2009-05-20 14:19:00,1.5506,1.5518,1.5506,1.5515,624199999.0
2009-05-20 14:20:00,1.5516,1.5516,1.5504,1.5506,789799997.0
2009-05-20 14:21:00,1.551,1.5511,1.55085,1.5509,726800002.0
2009-05-20 14:22:00,1.5509,1.5509,1.5504,1.55055,825200000.0
2009-05-20 14:23:00,1.55055,1.5508,1.5504,1.5508,790800000.0
2009-05-20 14:24:00,1.5508,1.55115,1.55075,1.55085,379799999.0
2009-05-20 14:25:00,1.55085,1.5512,1.5508,1.5509,546999998.0
2009-05-20 14:26:00,1.5509,1.5513,1.55065,1.5513,660199999.0
2009-05-20 14:27:00,1.5513,1.5514,1.551,1.551,736800000.0
2009-05-20 14:28:00,1.551,1.55145,1.5509,1.5511,683799999.0
2009-05-20 14:29:00,1.5511,1.5515,1.55105,1.5513,847399998.0
2009-05-20 14:30:00,1.5513,1.552,1.5513,1.55195,941800001.0
2009-05-20 14:31:00,1.55195,1.5526,1.55195,1.5524,849299999.0
2009-05-20 14:32:00,1.5523,1.5525,1.552,1.5523,735799999.0
2009-05-20 14:33:00,1.5523,1.5523,1.5515,1.5517,593200000.0
2009-05-20 14:34:00,1.55175,1.5519,1.55165,1.5519,321800000.0
2009-05-20 14:35:00,1.5519,1.5525,1.5519,1.5524,444200000.0
2009-05-20 14:36:00,1.55245,1.55255,1.552,1.55255,736199999.0
2009-05-20 14:37:00,1.5525,1.55255,1.5521,1.5524,602800000.0
2009-05-20 14:38:00,1.5524,1.5524,1.5514,1.5514,352000000.0
2009-05-20 14:39:00,1.5513,1.5515,1.55105,1.5511,304400000.0
2009-05-20 14:40:00,1.5511,1.5514,1.55105,1.5512,299300000.0
2009-05-20 14:41:00,1.5512,1.55125,1.5505,1.55075,747000000.0
2009-05-20 14:42:00,1.5508,1.55095,1.55045,1.5507,622000000.0
2009-05-20 14:43:00,1.55065,1.5518,1.55065,1.5515,624100000.0
2009-05-20 14:44:00,1.5515,1.5517,1.5507,1.5507,502400000.0
2009-05-20 14:45:00,1.5507,1.5508,1.5502,1.5502,649700001.0
2009-05-20 14:46:00,1.5502,1.5505,1.54965,1.5499,600400003.0
2009-05-20 14:47:00,1.5499,1.5501,1.5488,1.549,579499998.0
2009-05-20 14:48:00,1.5488,1.54925,1.54785,1.5482,822400000.0
2009-05-20 14:49:00,1.5482,1.5492,1.5482,1.549,481600000.0
2009-05-20 14:50:00,1.54905,1.5495,1.549,1.5493,397800000.0
2009-05-20 14:51:00,1.5493,1.5497,1.5492,1.5496,283000000.0
2009-05-20 14:52:00,1.5496,1.54985,1.5495,1.5497,623600002.0
2009-05-20 14:53:00,1.5497,1.5499,1.5489,1.549,665400000.0
2009-05-20 14:54:00,1.549,1.5495,1.54895,1.5492,676000000.0
2009-05-20 14:55:00,1.5493,1.54935,1.5487,1.54915,600400002.0
2009-05-20 14:56:00,1.5492,1.5494,1.54895,1.54895,712599997.0
2009-05-20 14:57:00,1.5489,1.5489,1.54805,1.5486,612000001.0
2009-05-20 14:58:00,1.5485,1.54865,1.5482,1.5482,369600000.0
2009-05-20 14:59:00,1.54805,1.5485,1.54805,1.54835,270000000.0
2009-05-20 15:00:00,1.54835,1.5484,1.54805,1.54835,571400002.0
2009-05-20 15:01:00,1.54835,1.54895,1.54825,1.5486,529999999.0
2009-05-20 15:02:00,1.54855,1.5487,1.54825,1.5483,518400000.0
2009-05-20 15:03:00,1.5482,1.5485,1.54805,1.5484,506600000.0
2009-05-20 15:04:00,1.5484,1.5484,1.54795,1.5481,648500000.0
2009-05-20 15:05:00,1.5481,1.5481,1.5478,1.54785,559400000.0
2009-05-20 15:06:00,1.54795,1.54835,1.5477,1.5483,775000000.0
2009-05-20 15:07:00,1.54825,1.5485,1.54745,1.5475,612400000.0
2009-05-20 15:08:00,1.5473,1.548,1.5473,1.548,751800001.0
2009-05-20 15:09:00,1.5479,1.5484,1.5477,1.5484,569900000.0
2009-05-20 15:10:00,1.5484,1.5486,1.5482,1.5483,582600000.0
2009-05-20 15:11:00,1.5483,1.5495,1.54805,1.54945,557600000.0
2009-05-20 15:12:00,1.5495,1.5495,1.54895,1.54925,750799999.0
2009-05-20 15:13:00,1.5493,1.5493,1.54825,1.54875,622500000.0
2009-05-20 15:14:00,1.5488,1.54905,1.54835,1.54905,527100000.0
2009-05-20 15:15:00,1.54905,1.54905,1.5481,1.5487,657400000.0
2009-05-20 15:16:00,1.5487,1.5492,1.54835,1.5492,707000000.0
2009-05-20 15:17:00,1.5492,1.5494,1.54875,1.549,482600000.0
2009-05-20 15:18:00,1.54885,1.5492,1.5488,1.549,763800000.0
2009-05-20 15:19:00,1.549,1.54915,1.54865,1.54875,620400001.0
2009-05-20 15:20:00,1.54875,1.5489,1.5482,1.54835,475000000.0
2009-05-20 15:21:00,1.54835,1.5488,1.54825,1.5488,444200000.0
2009-05-20 15:22:00,1.5488,1.55145,1.5488,1.55145,597000000.0
2009-05-20 15:23:00,1.55145,1.55145,1.55085,1.5511,938799996.0
2009-05-20 15:24:00,1.551,1.55185,1.5508,1.5517,885699998.0
2009-05-20 15:25:00,1.5517,1.55205,1.55155,1.5517,654800001.0
2009-05-20 15:26:00,1.5517,1.5521,1.5515,1.5517,1193099996.0
2009-05-20 15:27:00,1.5517,1.5519,1.55155,1.55155,556199998.0
2009-05-20 15:28:00,1.5516,1.5516,1.55135,1.5514,206500000.0
2009-05-20 15:29:00,1.5514,1.5515,1.55115,1.5513,552700002.0
2009-05-20 15:30:00,1.5513,1.5515,1.5512,1.5513,887200000.0
2009-05-20 15:31:00,1.5513,1.5516,1.55075,1.55125,934400002.0
2009-05-20 15:32:00,1.5513,1.5525,1.5511,1.5525,808000000.0
2009-05-20 15:33:00,1.5525,1.55345,1.55165,1.5532,873299999.0
2009-05-20 15:34:00,1.5532,1.5534,1.55275,1.5528,583500002.0
2009-05-20 15:35:00,1.55265,1.5531,1.5525,1.55255,705600000.0
2009-05-20 15:36:00,1.55255,1.55255,1.5521,1.55225,485600000.0
2009-05-20 15:37:00,1.55235,1.5529,1.55215,1.5526,706900000.0
2009-05-20 15:38:00,1.5526,1.55355,1.5524,1.5533,577400000.0
2009-05-20 15:39:00,1.5533,1.5534,1.55225,1.5531,629599999.0
2009-05-20 15:40:00,1.553,1.553,1.5523,1.55275,557700000.0
2009-05-20 15:41:00,1.5527,1.5538,1.5527,1.5538,477800000.0
2009-05-20 15:42:00,1.5538,1.5541,1.5536,1.55385,399400000.0
2009-05-20 15:43:00,1.55375,1.5544,1.55345,1.5538,688300000.0
2009-05-20 15:44:00,1.5539,1.5546,1.55355,1.55435,934400005.0
2009-05-20 15:45:00,1.5544,1.55635,1.5543,1.55615,937100001.0
2009-05-20 15:46:00,1.5562,1.5582,1.5562,1.5582,810000000.0
2009-05-20 15:47:00,1.55815,1.55895,1.558,1.55875,834599999.0
2009-05-20 15:48:00,1.55875,1.55945,1.55825,1.5583,793199998.0
2009-05-20 15:49:00,1.55825,1.5593,1.558,1.55875,571400001.0
2009-05-20 15:50:00,1.55885,1.55905,1.55825,1.5587,564800000.0
2009-05-20 15:51:00,1.5587,1.5612,1.5584,1.5609,891300001.0
2009-05-20 15:52:00,1.56095,1.56135,1.56085,1.5611,571340000.0
2009-05-20 15:53:00,1.5611,1.5619,1.5611,1.5614,588800000.0
2009-05-20 15:54:00,1.5614,1.56175,1.56105,1.5612,521400000.0
2009-05-20 15:55:00,1.5612,1.5612,1.5608,1.5612,355500000.0
2009-05-20 15:56:00,1.5612,1.5613,1.56085,1.5609,640600000.0
2009-05-20 15:57:00,1.5609,1.5611,1.5609,1.561,302200000.0
2009-05-20 15:58:00,1.5611,1.5616,1.56105,1.5612,688640000.0
2009-05-20 15:59:00,1.5612,1.5612,1.5605,1.5606,717000002.0
2009-05-20 16:00:00,1.56065,1.5617,1.56065,1.56125,645300000.0
2009-05-20 16:01:00,1.5612,1.5615,1.5609,1.56145,762600000.0
2009-05-20 16:02:00,1.5616,1.5623,1.5615,1.5621,769099997.0
2009-05-20 16:03:00,1.5621,1.5624,1.5616,1.5619,892600000.0
2009-05-20 16:04:00,1.56195,1.56225,1.56165,1.562,551100000.0
2009-05-20 16:05:00,1.56205,1.5621,1.5614,1.5615,827800000.0
2009-05-20 16:06:00,1.56145,1.562,1.5613,1.5615,821800001.0
2009-05-20 16:07:00,1.5614,1.56145,1.56105,1.56115,638200000.0
2009-05-20 16:08:00,1.56115,1.5612,1.56105,1.5611,455800000.0
2009-05-20 16:09:00,1.5611,1.5613,1.56075,1.5608,580199999.0
2009-05-20 16:10:00,1.5608,1.5608,1.5601,1.5602,699600000.0
2009-05-20 16:11:00,1.5602,1.5607,1.5602,1.5607,813000000.0
2009-05-20 16:12:00,1.5607,1.56075,1.5602,1.5602,887300000.0
2009-05-20 16:13:00,1.56015,1.5605,1.56,1.5604,544000000.0
2009-05-20 16:14:00,1.5605,1.5607,1.5605,1.5606,556400001.0
2009-05-20 16:15:00,1.5606,1.56095,1.5605,1.5608,691400000.0
2009-05-20 16:16:00,1.56085,1.5615,1.5608,1.5613,693999999.0
2009-05-20 16:17:00,1.5613,1.5617,1.56105,1.5616,451600000.0
2009-05-20 16:18:00,1.5617,1.5622,1.5613,1.56215,507800000.0
2009-05-20 16:19:00,1.56215,1.5625,1.56185,1.5625,642399997.0
2009-05-20 16:20:00,1.5625,1.5628,1.562,1.5626,472999998.0
2009-05-20 16:21:00,1.5627,1.5628,1.562,1.56245,440600000.0
2009-05-20 16:22:00,1.56245,1.56495,1.56235,1.56495,798800001.0
2009-05-20 16:23:00,1.56505,1.56565,1.5646,1.5654,649200000.0
2009-05-20 16:24:00,1.5654,1.5654,1.5646,1.5652,487500000.0
2009-05-20 16:25:00,1.5652,1.5652,1.5648,1.56505,422700000.0
2009-05-20 16:26:00,1.5652,1.5653,1.56415,1.5643,437400000.0
2009-05-20 16:27:00,1.5642,1.5648,1.5638,1.5638,641700000.0
2009-05-20 16:28:00,1.5639,1.5642,1.56355,1.5636,496000000.0
2009-05-20 16:29:00,1.5636,1.56375,1.5635,1.56355,870899999.0
2009-05-20 16:30:00,1.5635,1.56415,1.5635,1.56375,765199998.0
2009-05-20 16:31:00,1.5639,1.56395,1.56345,1.5635,513400000.0
2009-05-20 16:32:00,1.56355,1.5641,1.56355,1.564,496400000.0
2009-05-20 16:33:00,1.564,1.5653,1.56395,1.56515,523900000.0
2009-05-20 16:34:00,1.5652,1.56535,1.56465,1.5647,612199999.0
2009-05-20 16:35:00,1.5647,1.56495,1.5643,1.56445,660300000.0
2009-05-20 16:36:00,1.5644,1.565,1.5644,1.5648,429300000.0
2009-05-20 16:37:00,1.5648,1.5648,1.5642,1.5643,514500001.0
2009-05-20 16:38:00,1.56425,1.56425,1.5638,1.564,257800001.0
2009-05-20 16:39:00,1.5641,1.5642,1.5638,1.5638,684599999.0
2009-05-20 16:40:00,1.5638,1.56435,1.5638,1.5643,407800000.0
2009-05-20 16:41:00,1.5643,1.5643,1.56375,1.564,503200000.0
2009-05-20 16:42:00,1.5641,1.5641,1.5635,1.5636,567100001.0
2009-05-20 16:43:00,1.5636,1.5641,1.5636,1.56385,465799999.0
2009-05-20 16:44:00,1.56385,1.5641,1.5636,1.564,605600000.0
2009-05-20 16:45:00,1.56395,1.5641,1.56385,1.564,385200000.0
2009-05-20 16:46:00,1.564,1.5644,1.5638,1.5642,543600000.0
2009-05-20 16:47:00,1.56415,1.56435,1.56375,1.5638,605999998.0
2009-05-20 16:48:00,1.5638,1.5643,1.56375,1.56395,659800000.0
2009-05-20 16:49:00,1.564,1.56425,1.5637,1.564,731800000.0
2009-05-20 16:50:00,1.5641,1.5642,1.5638,1.5642,575400000.0
2009-05-20 16:51:00,1.564,1.5667,1.56395,1.5659,746600000.0
2009-05-20 16:52:00,1.566,1.5661,1.5643,1.5643,712800000.0
2009-05-20 16:53:00,1.5643,1.5649,1.5643,1.56475,855900000.0
2009-05-20 16:54:00,1.56475,1.5652,1.5642,1.56455,813499999.0
2009-05-20 16:55:00,1.56455,1.5648,1.5642,1.56435,590100001.0
2009-05-20 16:56:00,1.56425,1.5647,1.5642,1.5646,365400000.0
2009-05-20 16:57:00,1.5646,1.56535,1.5646,1.565,972800004.0
2009-05-20 16:58:00,1.565,1.565,1.5645,1.56465,605200000.0
2009-05-20 16:59:00,1.5647,1.5649,1.5646,1.5647,567800001.0
2009-05-20 17:00:00,1.5647,1.5648,1.5643,1.5645,681800000.0
2009-05-20 17:01:00,1.56455,1.5649,1.5645,1.5645,393700000.0
2009-05-20 17:02:00,1.5645,1.565,1.56425,1.5649,496300000.0
2009-05-20 17:03:00,1.5649,1.565,1.5645,1.5648,808800000.0
2009-05-20 17:04:00,1.5648,1.56565,1.56465,1.5651,781400000.0
2009-05-20 17:05:00,1.5651,1.56575,1.56485,1.5655,583200000.0
2009-05-20 17:06:00,1.5655,1.5658,1.56515,1.5654,771400001.0
2009-05-20 17:07:00,1.5654,1.5655,1.5651,1.5651,551000000.0
2009-05-20 17:08:00,1.5652,1.5654,1.5649,1.56535,539600001.0
2009-05-20 17:09:00,1.56535,1.5654,1.56495,1.5653,614999999.0
2009-05-20 17:10:00,1.5654,1.5676,1.5654,1.5667,677200001.0
2009-05-20 17:11:00,1.56675,1.5673,1.56635,1.5665,795900001.0
2009-05-20 17:12:00,1.5665,1.5665,1.56595,1.5661,728400000.0
2009-05-20 17:13:00,1.5661,1.5667,1.5661,1.5665,841700000.0
2009-05-20 17:14:00,1.5665,1.5666,1.56625,1.5664,436599999.0
2009-05-20 17:15:00,1.56625,1.5664,1.56585,1.56585,773100000.0
2009-05-20 17:16:00,1.56585,1.5662,1.5658,1.566,955000002.0
2009-05-20 17:17:00,1.566,1.5661,1.5656,1.5658,358800000.0
2009-05-20 17:18:00,1.5658,1.566,1.56545,1.5655,472000000.0
2009-05-20 17:19:00,1.5655,1.5659,1.5655,1.5659,557600000.0
2009-05-20 17:20:00,1.5659,1.566,1.5658,1.56595,437200000.0
2009-05-20 17:21:00,1.56595,1.5661,1.5655,1.56575,917200001.0
2009-05-20 17:22:00,1.56575,1.5671,1.5656,1.5671,725200000.0
2009-05-20 17:23:00,1.56705,1.568,1.56705,1.5679,696799998.0
2009-05-20 17:24:00,1.568,1.568,1.56685,1.56695,683800000.0
2009-05-20 17:25:00,1.56695,1.5677,1.56695,1.5672,685400001.0
2009-05-20 17:26:00,1.5672,1.5675,1.5672,1.5674,670400000.0
2009-05-20 17:27:00,1.5674,1.5695,1.5674,1.5694,852799997.0
2009-05-20 17:28:00,1.56945,1.56985,1.5691,1.56935,755099999.0
2009-05-20 17:29:00,1.5692,1.5694,1.5684,1.5686,520900001.0
2009-05-20 17:30:00,1.5686,1.5694,1.5686,1.5692,884799998.0
2009-05-20 17:31:00,1.5692,1.5704,1.5692,1.5704,578400000.0
2009-05-20 17:32:00,1.5704,1.5708,1.57025,1.5706,523400000.0
2009-05-20 17:33:00,1.57065,1.5708,1.57035,1.5706,997500003.0
2009-05-20 17:34:00,1.5707,1.5708,1.5702,1.5706,494900000.0
2009-05-20 17:35:00,1.5706,1.5709,1.5699,1.56995,1020700000.0
2009-05-20 17:36:00,1.56985,1.5705,1.5698,1.5705,910600000.0
2009-05-20 17:37:00,1.5705,1.5706,1.5696,1.5696,934800001.0
2009-05-20 17:38:00,1.56965,1.5698,1.56935,1.5694,484000000.0
2009-05-20 17:39:00,1.5694,1.5697,1.56905,1.5696,403300001.0
2009-05-20 17:40:00,1.5695,1.5699,1.5694,1.5697,493100000.0
2009-05-20 17:41:00,1.5698,1.5698,1.5692,1.56925,539200000.0
2009-05-20 17:42:00,1.56925,1.56955,1.569,1.5695,629000000.0
2009-05-20 17:43:00,1.56945,1.5696,1.5692,1.5694,455900000.0
2009-05-20 17:44:00,1.5694,1.5694,1.56885,1.5692,378600000.0
2009-05-20 17:45:00,1.5692,1.5692,1.56815,1.5682,546500001.0
2009-05-20 17:46:00,1.5682,1.5683,1.5678,1.56795,487800000.0
2009-05-20 17:47:00,1.56795,1.56815,1.56715,1.5675,851800001.0
2009-05-20 17:48:00,1.5675,1.5676,1.567,1.5672,558400000.0
2009-05-20 17:49:00,1.56725,1.5676,1.5671,1.5675,564800000.0
2009-05-20 17:50:00,1.5675,1.5678,1.5674,1.56755,318399999.0
2009-05-20 17:51:00,1.56755,1.5679,1.56725,1.5673,314600000.0
2009-05-20 17:52:00,1.5673,1.56735,1.56705,1.5673,203100000.0
2009-05-20 17:53:00,1.5672,1.5672,1.5667,1.567,448000000.0
2009-05-20 17:54:00,1.5669,1.5672,1.5668,1.56695,385600000.0
2009-05-20 17:55:00,1.56695,1.5675,1.5668,1.56715,471800000.0
2009-05-20 17:56:00,1.567,1.5672,1.5668,1.56695,454700000.0
2009-05-20 17:57:00,1.567,1.5673,1.56695,1.56715,474200000.0
2009-05-20 17:58:00,1.56715,1.5675,1.5666,1.5667,577100000.0
2009-05-20 17:59:00,1.5667,1.5671,1.56655,1.5667,378800000.0
2009-05-20 18:00:00,1.5667,1.567,1.56645,1.5667,493500000.0
2009-05-20 18:01:00,1.5667,1.567,1.56645,1.56665,521400000.0
2009-05-20 18:02:00,1.56665,1.5675,1.5665,1.5672,754200000.0
2009-05-20 18:03:00,1.56705,1.5673,1.56655,1.56665,447200000.0
2009-05-20 18:04:00,1.5666,1.56745,1.56645,1.5671,466000000.0
2009-05-20 18:05:00,1.5671,1.568,1.5671,1.56775,373200000.0
2009-05-20 18:06:00,1.56775,1.5691,1.56765,1.5688,441400000.0
2009-05-20 18:07:00,1.5688,1.5691,1.56805,1.56905,481199999.0
2009-05-20 18:08:00,1.56905,1.5695,1.56895,1.56895,655599995.0
2009-05-20 18:09:00,1.56895,1.569,1.56785,1.5679,584800000.0
2009-05-20 18:10:00,1.5679,1.5681,1.5677,1.5679,941599995.0
2009-05-20 18:11:00,1.568,1.5687,1.5679,1.5685,695400000.0
2009-05-20 18:12:00,1.5685,1.5689,1.56825,1.5689,301399998.0
2009-05-20 18:13:00,1.5689,1.56915,1.56875,1.56895,754999996.0
2009-05-20 18:14:00,1.56895,1.56915,1.56885,1.5691,598999998.0
2009-05-20 18:15:00,1.5691,1.5697,1.56895,1.5695,1041200013.0
2009-05-20 18:16:00,1.5695,1.5698,1.56935,1.56965,525299999.0
2009-05-20 18:17:00,1.56965,1.5697,1.56935,1.56935,580200001.0
2009-05-20 18:18:00,1.5694,1.5694,1.5687,1.5687,437400000.0
2009-05-20 18:19:00,1.56865,1.5689,1.56855,1.5688,340700000.0
2009-05-20 18:20:00,1.5688,1.56885,1.5685,1.5687,357800000.0
2009-05-20 18:21:00,1.5687,1.5693,1.56865,1.5691,242400000.0
2009-05-20 18:22:00,1.5691,1.56985,1.56895,1.56945,542699999.0
2009-05-20 18:23:00,1.56945,1.56965,1.5693,1.5694,490600000.0
2009-05-20 18:24:00,1.5694,1.56965,1.56905,1.5693,413999999.0
2009-05-20 18:25:00,1.5693,1.56965,1.5687,1.5687,520499999.0
2009-05-20 18:26:00,1.5687,1.5691,1.5686,1.569,361300000.0
2009-05-20 18:27:00,1.569,1.5693,1.5687,1.5689,296400000.0
2009-05-20 18:28:00,1.5689,1.5693,1.56885,1.56905,324800000.0
2009-05-20 18:29:00,1.56905,1.5693,1.56895,1.5691,236800000.0
2009-05-20 18:30:00,1.569,1.5692,1.56885,1.56895,377600000.0
2009-05-20 18:31:00,1.56895,1.56905,1.5687,1.5688,621000000.0
2009-05-20 18:32:00,1.5688,1.5689,1.5684,1.56865,654400000.0
2009-05-20 18:33:00,1.56865,1.5687,1.5681,1.5681,611700000.0
2009-05-20 18:34:00,1.56785,1.5679,1.56755,1.56765,836200000.0
2009-05-20 18:35:00,1.5676,1.56795,1.5676,1.56765,497100000.0
2009-05-20 18:36:00,1.5677,1.56805,1.56765,1.5678,370400000.0
2009-05-20 18:37:00,1.5677,1.5677,1.567,1.56705,744799994.0
2009-05-20 18:38:00,1.567,1.56725,1.5669,1.567,639700001.0
2009-05-20 18:39:00,1.56725,1.56745,1.5669,1.56705,802799994.0
2009-05-20 18:40:00,1.56705,1.5672,1.567,1.56705,313600000.0
2009-05-20 18:41:00,1.567,1.56705,1.56675,1.56695,425000002.0
2009-05-20 18:42:00,1.567,1.5675,1.56695,1.56745,208000000.0
2009-05-20 18:43:00,1.56745,1.5678,1.5673,1.5678,445200000.0
2009-05-20 18:44:00,1.56765,1.56885,1.56765,1.5687,396000000.0
2009-05-20 18:45:00,1.5687,1.5687,1.56845,1.56845,220600000.0
2009-05-20 18:46:00,1.56845,1.5687,1.5684,1.5685,489600000.0
2009-05-20 18:47:00,1.5685,1.56855,1.5684,1.5685,452200000.0
2009-05-20 18:48:00,1.5685,1.5685,1.56835,1.5684,500800000.0
2009-05-20 18:49:00,1.56835,1.56845,1.5677,1.56785,312600000.0
2009-05-20 18:50:00,1.56785,1.56795,1.56755,1.5677,219500000.0
2009-05-20 18:51:00,1.5679,1.568,1.5673,1.56745,236000000.0
2009-05-20 18:52:00,1.5675,1.5677,1.5673,1.5675,272400000.0
2009-05-20 18:53:00,1.56745,1.5677,1.5673,1.5677,123400000.0
2009-05-20 18:54:00,1.5678,1.5681,1.5676,1.568,204600000.0
2009-05-20 18:55:00,1.5681,1.5681,1.5678,1.568,109600000.0
2009-05-20 18:56:00,1.5679,1.5682,1.5678,1.568,172200000.0
2009-05-20 18:57:00,1.568,1.5684,1.56785,1.5681,222800000.0
2009-05-20 18:58:00,1.5681,1.5683,1.5679,1.568,211800000.0
2009-05-20 18:59:00,1.568,1.568,1.56745,1.5675,358000000.0
2009-05-20 19:00:00,1.5675,1.5676,1.56715,1.5673,296600000.0
2009-05-20 19:01:00,1.5674,1.5682,1.56725,1.568,201900000.0
2009-05-20 19:02:00,1.56795,1.5681,1.56765,1.5681,417400000.0
2009-05-20 19:03:00,1.5681,1.5681,1.56745,1.56785,312800000.0
2009-05-20 19:04:00,1.56785,1.5679,1.56745,1.56755,246600000.0
2009-05-20 19:05:00,1.56755,1.56795,1.56745,1.5677,376000000.0
2009-05-20 19:06:00,1.5677,1.5678,1.5676,1.56765,234000000.0
2009-05-20 19:07:00,1.56765,1.5683,1.5676,1.568,151600000.0
2009-05-20 19:08:00,1.5681,1.5683,1.568,1.5681,333000000.0
2009-05-20 19:09:00,1.5681,1.5682,1.5677,1.5678,269200000.0
2009-05-20 19:10:00,1.5678,1.5683,1.5676,1.5678,368200000.0
2009-05-20 19:11:00,1.5678,1.568,1.5675,1.56765,308400000.0
2009-05-20 19:12:00,1.56765,1.5682,1.56755,1.5682,295300000.0
2009-05-20 19:13:00,1.5682,1.5691,1.5682,1.56905,355200000.0
2009-05-20 19:14:00,1.56905,1.5691,1.56845,1.5688,242400000.0
2009-05-20 19:15:00,1.56885,1.5691,1.5686,1.569,349600000.0
2009-05-20 19:16:00,1.5691,1.5691,1.5689,1.569,552000000.0
2009-05-20 19:17:00,1.569,1.56905,1.56865,1.56895,453000000.0
2009-05-20 19:18:00,1.56895,1.5692,1.56875,1.56885,513400000.0
2009-05-20 19:19:00,1.56885,1.56885,1.56845,1.5685,309600000.0
2009-05-20 19:20:00,1.5685,1.5687,1.5684,1.56855,285400000.0
2009-05-20 19:21:00,1.5686,1.56875,1.56815,1.5682,393000000.0
2009-05-20 19:22:00,1.5682,1.5683,1.56795,1.5682,358000000.0
2009-05-20 19:23:00,1.5682,1.569,1.5679,1.569,413200000.0
2009-05-20 19:24:00,1.569,1.56905,1.56875,1.56885,452000000.0
2009-05-20 19:25:00,1.5689,1.5689,1.5685,1.5687,303200000.0
2009-05-20 19:26:00,1.5687,1.56875,1.5685,1.5686,309800000.0
2009-05-20 19:27:00,1.5686,1.5688,1.5684,1.56855,376600000.0
2009-05-20 19:28:00,1.5685,1.5688,1.5684,1.5687,379400000.0
2009-05-20 19:29:00,1.5687,1.5692,1.56865,1.5691,371400000.0
2009-05-20 19:30:00,1.5691,1.5692,1.56865,1.5688,373200000.0
2009-05-20 19:31:00,1.5687,1.5688,1.56855,1.5686,245000000.0
2009-05-20 19:32:00,1.5686,1.5686,1.5684,1.5685,186400001.0
2009-05-20 19:33:00,1.5685,1.569,1.56835,1.5686,384600000.0
2009-05-20 19:34:00,1.5687,1.5688,1.5683,1.56835,598199998.0
2009-05-20 19:35:00,1.56835,1.56835,1.568,1.5682,366200000.0
2009-05-20 19:36:00,1.5682,1.5689,1.56805,1.5682,446999999.0
2009-05-20 19:37:00,1.5682,1.5687,1.5682,1.5687,346200000.0
2009-05-20 19:38:00,1.56875,1.5693,1.5687,1.5689,295200000.0
2009-05-20 19:39:00,1.5689,1.5691,1.5685,1.56885,455000000.0
2009-05-20 19:40:00,1.56885,1.5693,1.56885,1.5693,343400001.0
2009-05-20 19:41:00,1.56915,1.5696,1.56885,1.56955,566399998.0
2009-05-20 19:42:00,1.5695,1.56975,1.569,1.5696,650800001.0
2009-05-20 19:43:00,1.5696,1.5704,1.56955,1.57,819799998.0
2009-05-20 19:44:00,1.57,1.57055,1.56945,1.56955,424400000.0
2009-05-20 19:45:00,1.56955,1.57,1.56955,1.56985,334400000.0
2009-05-20 19:46:00,1.57,1.5702,1.56965,1.5698,464200000.0
2009-05-20 19:47:00,1.5698,1.57045,1.5698,1.5704,454200000.0
2009-05-20 19:48:00,1.5704,1.57045,1.5701,1.5704,395200000.0
2009-05-20 19:49:00,1.5703,1.5704,1.5701,1.5703,308800000.0
2009-05-20 19:50:00,1.5703,1.5704,1.5695,1.5697,575200000.0
2009-05-20 19:51:00,1.5697,1.5697,1.56905,1.56905,447400000.0
2009-05-20 19:52:00,1.56905,1.5701,1.569,1.5701,351600000.0
2009-05-20 19:53:00,1.5701,1.5701,1.5695,1.5695,171400000.0
2009-05-20 19:54:00,1.5695,1.5698,1.5695,1.5697,107800000.0
2009-05-20 19:55:00,1.5697,1.5698,1.56935,1.5698,215000000.0
2009-05-20 19:56:00,1.5698,1.5699,1.56975,1.5699,71000000.0
2009-05-20 19:57:00,1.5699,1.5703,1.56975,1.5701,429400000.0
2009-05-20 19:58:00,1.5701,1.5703,1.5699,1.5701,357400000.0
2009-05-20 19:59:00,1.5701,1.5701,1.56985,1.57005,230000000.0
2009-05-20 20:00:00,1.57005,1.573,1.57005,1.5712,410300001.0
2009-05-20 20:01:00,1.5713,1.57315,1.5711,1.57295,442399999.0
2009-05-20 20:02:00,1.5732,1.5764,1.57275,1.57535,462399998.0
2009-05-20 20:03:00,1.5755,1.5756,1.5749,1.57515,399200000.0
2009-05-20 20:04:00,1.5752,1.5752,1.57445,1.5746,342300000.0
2009-05-20 20:05:00,1.5746,1.5746,1.57315,1.57345,438600000.0
2009-05-20 20:06:00,1.57345,1.5744,1.57345,1.57425,464500000.0
2009-05-20 20:07:00,1.5744,1.5749,1.5742,1.5744,633200000.0
2009-05-20 20:08:00,1.57435,1.5755,1.57435,1.57435,461600000.0
2009-05-20 20:09:00,1.57435,1.57455,1.5736,1.57435,457800000.0
2009-05-20 20:10:00,1.5744,1.5752,1.57435,1.57465,579600000.0
2009-05-20 20:11:00,1.57445,1.5749,1.57415,1.5748,351600000.0
2009-05-20 20:12:00,1.5747,1.5748,1.57425,1.57425,470600000.0
2009-05-20 20:13:00,1.57425,1.5743,1.57325,1.57345,634599998.0
2009-05-20 20:14:00,1.57345,1.5739,1.573,1.5736,422100000.0
2009-05-20 20:15:00,1.57355,1.5737,1.5733,1.5733,417799999.0
2009-05-20 20:16:00,1.57335,1.57375,1.57305,1.5731,607100000.0
2009-05-20 20:17:00,1.5731,1.5735,1.573,1.5735,510800000.0
2009-05-20 20:18:00,1.5735,1.5746,1.5734,1.5745,287000000.0
2009-05-20 20:19:00,1.5745,1.5749,1.5742,1.5749,376600000.0
2009-05-20 20:20:00,1.575,1.575,1.57435,1.57455,372200000.0
2009-05-20 20:21:00,1.57455,1.5748,1.5745,1.5748,400600000.0
2009-05-20 20:22:00,1.5748,1.5753,1.57445,1.5753,500100000.0
2009-05-20 20:23:00,1.5753,1.576,1.5753,1.57595,328800001.0
2009-05-20 20:24:00,1.57595,1.5761,1.5757,1.5759,745799999.0
2009-05-20 20:25:00,1.57595,1.576,1.57525,1.5757,667199999.0
2009-05-20 20:26:00,1.57565,1.57575,1.5749,1.57495,450000000.0
2009-05-20 20:27:00,1.57495,1.5753,1.57495,1.5753,310700000.0
2009-05-20 20:28:00,1.5753,1.5753,1.5751,1.5751,188600000.0
2009-05-20 20:29:00,1.5751,1.5756,1.57505,1.5755,344799999.0
2009-05-20 20:30:00,1.5755,1.5757,1.5754,1.5754,568000000.0
2009-05-20 20:31:00,1.5754,1.5754,1.5741,1.57425,563200000.0
2009-05-20 20:32:00,1.57425,1.57425,1.5736,1.5738,658799980.0
2009-05-20 20:33:00,1.5738,1.5738,1.5735,1.5735,132500000.0
2009-05-20 20:34:00,1.5735,1.57375,1.57345,1.5735,153400000.0
2009-05-20 20:35:00,1.5734,1.5737,1.57325,1.5737,241400000.0
2009-05-20 20:36:00,1.5737,1.57415,1.5736,1.574,164000000.0
2009-05-20 20:37:00,1.57395,1.5745,1.57395,1.5745,125400000.0
2009-05-20 20:38:00,1.5745,1.5747,1.5745,1.5747,98000000.0
2009-05-20 20:39:00,1.5747,1.5751,1.5745,1.57505,64600000.0
2009-05-20 20:40:00,1.575,1.5752,1.575,1.5751,225000000.0
2009-05-20 20:41:00,1.57515,1.57525,1.5747,1.5751,290800000.0
2009-05-20 20:42:00,1.57505,1.57695,1.57505,1.5768,457000000.0
2009-05-20 20:43:00,1.5768,1.57705,1.5767,1.57705,258100000.0
2009-05-20 20:44:00,1.5771,1.57895,1.5771,1.57875,380500000.0
2009-05-20 20:45:00,1.57875,1.57885,1.5783,1.5784,267600000.0
2009-05-20 20:46:00,1.57845,1.5787,1.5781,1.5784,279900000.0
2009-05-20 20:47:00,1.57835,1.57835,1.57775,1.57795,223200000.0
2009-05-20 20:48:00,1.57795,1.5786,1.57795,1.57855,520600004.0
2009-05-20 20:49:00,1.5785,1.57855,1.57825,1.5785,164000000.0
2009-05-20 20:50:00,1.57855,1.57855,1.5779,1.5781,705200001.0
2009-05-20 20:51:00,1.57815,1.5787,1.5779,1.57865,311600001.0
2009-05-20 20:52:00,1.57865,1.57885,1.57845,1.5787,136600000.0
2009-05-20 20:53:00,1.5787,1.5789,1.5783,1.5789,326800000.0
2009-05-20 20:54:00,1.5789,1.5793,1.5789,1.5792,213600000.0
2009-05-20 20:55:00,1.5792,1.57925,1.57875,1.579,207500000.0
2009-05-20 20:56:00,1.57895,1.57895,1.57835,1.5784,510200000.0
2009-05-20 20:57:00,1.5784,1.57845,1.5779,1.57795,470800000.0
2009-05-20 20:58:00,1.57795,1.578,1.57775,1.5778,266600000.0
2009-05-20 20:59:00,1.5778,1.5778,1.5777,1.5778,139200000.0
2009-05-20 21:00:00,1.5777,1.57795,1.5777,1.5778,324400000.0
2009-05-20 21:01:00,1.57785,1.57785,1.57745,1.57745,745800014.0
2009-05-20 21:02:00,1.5775,1.57765,1.57745,1.5775,619000007.0
2009-05-20 21:03:00,1.5775,1.5777,1.57745,1.5776,414400001.0
2009-05-20 21:04:00,1.5776,1.5776,1.57715,1.5774,547000000.0
2009-05-20 21:05:00,1.5774,1.5776,1.5773,1.57745,388600000.0
2009-05-20 21:06:00,1.57745,1.5777,1.5773,1.57765,402800000.0
2009-05-20 21:07:00,1.5779,1.5779,1.5776,1.57765,436400000.0
2009-05-20 21:08:00,1.5776,1.5782,1.57715,1.57805,522000000.0
2009-05-20 21:09:00,1.57785,1.5786,1.5778,1.5783,353000000.0
2009-05-20 21:10:00,1.5783,1.5783,1.5777,1.5781,426800000.0
2009-05-20 21:11:00,1.5781,1.57825,1.57795,1.5782,238800000.0
2009-05-20 21:12:00,1.5782,1.57875,1.57805,1.5786,289000000.0
2009-05-20 21:13:00,1.5785,1.57865,1.578,1.578,413000000.0
2009-05-20 21:14:00,1.57815,1.5783,1.57785,1.57785,515400000.0
2009-05-20 21:15:00,1.5778,1.57795,1.57715,1.5773,968600003.0
2009-05-20 21:16:00,1.5773,1.5774,1.5768,1.577,417000000.0
2009-05-20 21:17:00,1.577,1.5775,1.57695,1.5774,260600000.0
2009-05-20 21:18:00,1.57745,1.57815,1.5773,1.57755,429400000.0
2009-05-20 21:19:00,1.57755,1.57865,1.57755,1.5786,270000000.0
2009-05-20 21:20:00,1.5785,1.5787,1.57845,1.5786,286800000.0
2009-05-20 21:21:00,1.5786,1.57925,1.57815,1.57835,374500000.0
2009-05-20 21:22:00,1.5781,1.57845,1.57765,1.578,617800000.0
2009-05-20 21:23:00,1.578,1.57815,1.57765,1.578,537200000.0
2009-05-20 21:24:00,1.578,1.578,1.5772,1.5774,244800000.0
2009-05-20 21:25:00,1.5773,1.5776,1.57715,1.5776,234200000.0
2009-05-20 21:26:00,1.5776,1.5776,1.5772,1.5775,153400000.0
2009-05-20 21:27:00,1.5775,1.5777,1.57705,1.57735,352800000.0
2009-05-20 21:28:00,1.57735,1.5775,1.5772,1.5772,265400000.0
2009-05-20 21:29:00,1.5772,1.5774,1.5771,1.57715,203000000.0
2009-05-20 21:30:00,1.5772,1.5772,1.5764,1.5765,658000000.0
2009-05-20 21:31:00,1.5765,1.5767,1.5765,1.5766,549400000.0
2009-05-20 21:32:00,1.5767,1.5771,1.5766,1.5767,213200000.0
2009-05-20 21:33:00,1.5767,1.57685,1.5766,1.5767,237000000.0
2009-05-20 21:34:00,1.5767,1.57695,1.5767,1.5769,183200000.0
2009-05-20 21:35:00,1.577,1.577,1.57675,1.57675,257700000.0
2009-05-20 21:36:00,1.57675,1.57675,1.5765,1.5767,367200000.0
2009-05-20 21:37:00,1.5767,1.5767,1.5762,1.5763,233700000.0
2009-05-20 21:38:00,1.5763,1.5766,1.5762,1.5764,196000000.0
2009-05-20 21:39:00,1.5764,1.5777,1.5764,1.57755,275600000.0
2009-05-20 21:40:00,1.57755,1.5776,1.5764,1.5764,382400000.0
2009-05-20 21:41:00,1.57635,1.5768,1.5761,1.5766,266800000.0
2009-05-20 21:42:00,1.5766,1.5766,1.57565,1.5757,360600000.0
2009-05-20 21:43:00,1.5757,1.5759,1.5753,1.5753,221300000.0
2009-05-20 21:44:00,1.5753,1.5753,1.575,1.575,251800000.0
2009-05-20 21:45:00,1.575,1.5751,1.57495,1.57505,152200000.0
2009-05-20 21:46:00,1.57505,1.5751,1.575,1.5751,92000000.0
2009-05-20 21:47:00,1.5751,1.5751,1.57495,1.57495,84600000.0
2009-05-20 21:48:00,1.57495,1.5752,1.57495,1.57505,293800000.0
2009-05-20 21:49:00,1.57505,1.5753,1.57505,1.5751,154400000.0
2009-05-20 21:50:00,1.5751,1.5751,1.575,1.575,45800000.0
2009-05-20 21:51:00,1.575,1.57505,1.575,1.57505,161400000.0
2009-05-20 21:52:00,1.57505,1.5755,1.57505,1.5755,239600000.0
2009-05-20 21:53:00,1.5755,1.5757,1.5754,1.5754,331400000.0
2009-05-20 21:54:00,1.5755,1.5758,1.57545,1.57555,156400000.0
2009-05-20 21:55:00,1.57555,1.5757,1.5755,1.57555,118200000.0
2009-05-20 21:56:00,1.5756,1.5758,1.57545,1.5755,96800000.0
2009-05-20 21:57:00,1.5755,1.5756,1.5754,1.5754,110400000.0
2009-05-20 21:58:00,1.5754,1.5754,1.5751,1.5752,413400000.0
2009-05-20 21:59:00,1.57515,1.5755,1.57505,1.5754,255200000.0
2009-05-20 22:00:00,1.5753,1.5754,1.57515,1.5754,170600000.0
2009-05-20 22:01:00,1.5753,1.5754,1.575,1.57515,163800000.0
2009-05-20 22:02:00,1.57515,1.57515,1.575,1.5751,94800000.0
2009-05-20 22:03:00,1.5751,1.57515,1.575,1.575,206200000.0
2009-05-20 22:04:00,1.5751,1.5753,1.57495,1.57495,178000000.0
2009-05-20 22:05:00,1.57495,1.57495,1.57455,1.5746,105600000.0
2009-05-20 22:06:00,1.5746,1.57485,1.5746,1.5748,96200000.0
2009-05-20 22:07:00,1.5748,1.575,1.57465,1.57475,108200000.0
2009-05-20 22:08:00,1.5747,1.575,1.5747,1.57475,98200000.0
2009-05-20 22:09:00,1.57475,1.5749,1.57465,1.5747,124400000.0
2009-05-20 22:10:00,1.5747,1.5751,1.57465,1.5749,147200000.0
2009-05-20 22:11:00,1.5749,1.5751,1.5747,1.5749,92200000.0
2009-05-20 22:12:00,1.5749,1.5754,1.5749,1.5752,130000000.0
2009-05-20 22:13:00,1.5752,1.5752,1.5748,1.5752,152200000.0
2009-05-20 22:14:00,1.5752,1.57525,1.57485,1.5749,74000000.0
2009-05-20 22:15:00,1.5749,1.57495,1.5749,1.5749,28200000.0
2009-05-20 22:16:00,1.5749,1.5751,1.5745,1.57465,202400000.0
2009-05-20 22:17:00,1.57465,1.575,1.57465,1.57485,71800000.0
2009-05-20 22:18:00,1.57485,1.57485,1.57465,1.57465,49600000.0
2009-05-20 22:19:00,1.57465,1.5749,1.57465,1.5748,143600000.0
2009-05-20 22:20:00,1.57475,1.57475,1.5745,1.57465,113000000.0
2009-05-20 22:21:00,1.57465,1.57465,1.5743,1.5743,137200000.0
2009-05-20 22:22:00,1.5743,1.5744,1.574,1.5741,84300000.0
2009-05-20 22:23:00,1.57415,1.5745,1.57415,1.5743,67200000.0
2009-05-20 22:24:00,1.5742,1.5744,1.5742,1.5742,40900000.0
2009-05-20 22:25:00,1.5742,1.5742,1.5742,1.5742,14600000.0
2009-05-20 22:26:00,1.5742,1.5745,1.5741,1.5741,30400000.0
2009-05-20 22:27:00,1.5742,1.57495,1.5742,1.5746,181800000.0
2009-05-20 22:28:00,1.5747,1.5747,1.5745,1.5745,21200000.0
2009-05-20 22:29:00,1.57455,1.5746,1.57445,1.5746,12000000.0
2009-05-20 22:30:00,1.57465,1.5748,1.5746,1.5746,30800000.0
2009-05-20 22:31:00,1.5746,1.5751,1.5744,1.5744,147400000.0
2009-05-20 22:32:00,1.57455,1.57465,1.5744,1.5746,15800000.0
2009-05-20 22:33:00,1.5745,1.5745,1.5745,1.5745,3800000.0
2009-05-20 22:34:00,1.5746,1.5749,1.5746,1.5747,56400000.0
2009-05-20 22:35:00,1.5747,1.5752,1.5747,1.5747,74600001.0
2009-05-20 22:36:00,1.5748,1.57485,1.5748,1.5748,15600000.0
2009-05-20 22:37:00,1.5748,1.57485,1.5748,1.57485,12600000.0
2009-05-20 22:38:00,1.57485,1.57485,1.5747,1.5747,18200000.0
2009-05-20 22:39:00,1.5747,1.5748,1.5747,1.5748,13400000.0
2009-05-20 22:40:00,1.57475,1.57475,1.5747,1.57475,40000000.0
2009-05-20 22:41:00,1.5747,1.575,1.5747,1.57495,68200000.0
2009-05-20 22:42:00,1.57485,1.575,1.57485,1.575,26000000.0
2009-05-20 22:43:00,1.57495,1.57495,1.5746,1.5749,35500000.0
2009-05-20 22:44:00,1.5748,1.575,1.5748,1.5748,18000000.0
2009-05-20 22:45:00,1.5749,1.57505,1.5748,1.57485,47600000.0
2009-05-20 22:46:00,1.57485,1.57495,1.5748,1.5748,30400000.0
2009-05-20 22:47:00,1.5748,1.5748,1.5748,1.5748,2600000.0
2009-05-20 22:48:00,1.5748,1.57495,1.5748,1.57495,14200000.0
2009-05-20 22:49:00,1.57495,1.57495,1.5749,1.5749,8200000.0
2009-05-20 22:50:00,1.57495,1.5752,1.5748,1.5748,74400000.0
2009-05-20 22:51:00,1.5749,1.575,1.5747,1.5748,88200000.0
2009-05-20 22:52:00,1.5748,1.57485,1.5747,1.57485,63600000.0
2009-05-20 22:53:00,1.5748,1.57485,1.5747,1.5747,7400000.0
2009-05-20 22:54:00,1.57458,1.57465,1.57458,1.57463,19200000.0
2009-05-20 22:55:00,1.5749,1.5749,1.5747,1.5747,3600000.0
2009-05-20 22:56:00,1.5749,1.5749,1.5745,1.5745,22000000.0
2009-05-20 22:57:00,1.5745,1.5748,1.5744,1.5746,75000000.0
2009-05-20 22:58:00,1.5747,1.57525,1.5746,1.575,75400000.0
2009-05-20 22:59:00,1.575,1.57555,1.57495,1.57535,52200000.0
2009-05-20 23:00:00,1.57535,1.57535,1.5751,1.5752,23400000.0
2009-05-20 23:01:00,1.575,1.575,1.575,1.575,11200000.0
2009-05-20 23:02:00,1.575,1.575,1.575,1.575,5600000.0
2009-05-20 23:03:00,1.5751,1.5751,1.5751,1.5751,1600000.0
2009-05-20 23:04:00,1.57515,1.57525,1.57505,1.5751,22600000.0
2009-05-20 23:05:00,1.5752,1.5752,1.575,1.57515,48000000.0
2009-05-20 23:06:00,1.5751,1.57525,1.5749,1.575,53800000.0
2009-05-20 23:07:00,1.575,1.57505,1.57495,1.57505,19000000.0
2009-05-20 23:08:00,1.57505,1.5751,1.575,1.575,21600000.0
2009-05-20 23:09:00,1.575,1.5752,1.575,1.57515,44800000.0
2009-05-20 23:10:00,1.57515,1.57515,1.575,1.575,12000000.0
2009-05-20 23:11:00,1.57505,1.57515,1.57505,1.57515,20800000.0
2009-05-20 23:12:00,1.57507,1.57509,1.57499,1.57502,41800000.0
2009-05-20 23:13:00,1.57505,1.57517,1.57505,1.57505,94000000.0
2009-05-20 23:14:00,1.57505,1.57512,1.57505,1.57512,4000000.0
2009-05-20 23:15:00,1.57515,1.57515,1.57515,1.57515,14400000.0
2009-05-20 23:16:00,1.575,1.575,1.5749,1.575,32200000.0
2009-05-20 23:17:00,1.57495,1.57495,1.57495,1.57495,16800000.0
2009-05-20 23:18:00,1.57495,1.57495,1.57495,1.57495,23400000.0
2009-05-20 23:19:00,1.57495,1.57505,1.57475,1.57475,46800000.0
2009-05-20 23:20:00,1.5748,1.57485,1.5748,1.5748,10400000.0
2009-05-20 23:21:00,1.57485,1.57485,1.57485,1.57485,5200000.0
2009-05-20 23:22:00,1.57472,1.57475,1.57458,1.57473,36800000.0
2009-05-20 23:23:00,1.5746,1.5746,1.5746,1.5746,11200000.0
2009-05-20 23:24:00,1.5746,1.5746,1.5746,1.5746,1600000.0
2009-05-20 23:25:00,1.5746,1.5746,1.5746,1.5746,6400000.0
2009-05-20 23:26:00,1.5749,1.5749,1.57445,1.57445,3600000.0
2009-05-20 23:27:00,1.5746,1.5746,1.5746,1.5746,8000000.0
2009-05-20 23:28:00,1.5745,1.5746,1.5741,1.57435,60000000.0
2009-05-20 23:29:00,1.57435,1.57455,1.57435,1.5745,40800000.0
2009-05-20 23:30:00,1.5742,1.5742,1.5742,1.5742,19200000.0
2009-05-20 23:31:00,1.57405,1.5741,1.57365,1.5737,19200000.0
2009-05-20 23:32:00,1.5737,1.57375,1.57365,1.5737,64000000.0
2009-05-20 23:33:00,1.5738,1.5738,1.5736,1.5737,98000001.0
2009-05-20 23:34:00,1.5737,1.5737,1.5737,1.5737,32000000.0
2009-05-20 23:35:00,1.5738,1.5738,1.5738,1.5738,7800000.0
2009-05-20 23:36:00,1.5738,1.5741,1.5735,1.57355,35200000.0
2009-05-20 23:37:00,1.57355,1.57355,1.57355,1.57355,1600000.0
2009-05-20 23:38:00,1.57335,1.57335,1.5733,1.5733,6400000.0
2009-05-20 23:39:00,1.57306,1.57323,1.57294,1.57323,74400000.0
2009-05-20 23:40:00,1.5734,1.5734,1.5734,1.5734,1600000.0
2009-05-20 23:41:00,1.57335,1.57335,1.57335,1.57335,9600000.0
2009-05-20 23:42:00,1.5734,1.5739,1.57335,1.5739,55200000.0
2009-05-20 23:43:00,1.57375,1.57375,1.5733,1.57335,42200000.0
2009-05-20 23:44:00,1.5735,1.5736,1.5735,1.5736,8000000.0
2009-05-20 23:45:00,1.57365,1.57365,1.5735,1.5735,9600000.0
2009-05-20 23:46:00,1.5735,1.5736,1.5735,1.5735,26400000.0
2009-05-20 23:47:00,1.57336,1.57342,1.57329,1.5734,31200000.0
2009-05-20 23:48:00,1.5735,1.5736,1.57345,1.5736,18800000.0
2009-05-20 23:49:00,1.5736,1.5736,1.5736,1.5736,2600000.0
2009-05-20 23:50:00,1.57375,1.57425,1.57375,1.5741,57700000.0
2009-05-20 23:51:00,1.57395,1.57405,1.57395,1.57405,24600000.0
2009-05-20 23:52:00,1.57415,1.57415,1.57415,1.57415,16200000.0
2009-05-20 23:53:00,1.57405,1.57405,1.5734,1.574,87800000.0
2009-05-20 23:54:00,1.57395,1.57395,1.57395,1.57395,5200000.0
2009-05-20 23:55:00,1.57395,1.57415,1.5737,1.5741,69200000.0
2009-05-20 23:56:00,1.57415,1.57415,1.57395,1.57405,18000000.0
2009-05-20 23:57:00,1.57405,1.57405,1.57405,1.57405,4200000.0
2009-05-20 23:58:00,1.57405,1.57405,1.5735,1.57385,40000000.0
2009-05-20 23:59:00,1.57385,1.57385,1.57385,1.57385,17600000.0
2009-05-21 00:00:00,1.5737,1.5737,1.57345,1.57345,32200000.0
2009-05-21 00:01:00,1.57337,1.57345,1.57318,1.57318,90800000.0
2009-05-21 00:02:00,1.5735,1.57375,1.5735,1.57375,28000000.0
2009-05-21 00:03:00,1.57375,1.57375,1.5737,1.5737,3000000.0
2009-05-21 00:04:00,1.5737,1.5738,1.5737,1.5738,6000000.0
2009-05-21 00:05:00,1.5738,1.5738,1.5738,1.5738,7400000.0
2009-05-21 00:06:00,1.5738,1.5738,1.5738,1.5738,4000000.0
2009-05-21 00:07:00,1.5738,1.5738,1.5737,1.5737,26400000.0
2009-05-21 00:08:00,1.5739,1.5739,1.5739,1.5739,2200000.0
2009-05-21 00:09:00,1.5739,1.5739,1.5738,1.5739,9200000.0
2009-05-21 00:10:00,1.5738,1.5738,1.5738,1.5738,7000000.0
2009-05-21 00:11:00,1.5739,1.5739,1.5739,1.5739,2200000.0
2009-05-21 00:12:00,1.57395,1.574,1.5739,1.574,8600000.0
2009-05-21 00:13:00,1.574,1.574,1.57395,1.57395,9800000.0
2009-05-21 00:14:00,1.57395,1.57395,1.5739,1.5739,15400000.0
2009-05-21 00:15:00,1.5739,1.57405,1.5739,1.57405,6200000.0
2009-05-21 00:16:00,1.57415,1.57415,1.57415,1.57415,2200000.0
2009-05-21 00:17:00,1.57405,1.57405,1.57377,1.57377,53800000.0
2009-05-21 00:18:00,1.57387,1.57387,1.57368,1.57374,63600000.0
2009-05-21 00:19:00,1.57415,1.57415,1.5739,1.5739,8600000.0
2009-05-21 00:20:00,1.5739,1.57395,1.5739,1.57395,3800000.0
2009-05-21 00:21:00,1.57395,1.57395,1.57395,1.57395,1000000.0
2009-05-21 00:22:00,1.57379,1.57389,1.57364,1.57384,51600000.0
2009-05-21 00:23:00,1.5742,1.5742,1.57395,1.57395,8200000.0
2009-05-21 00:24:00,1.5741,1.5742,1.5741,1.5741,17800000.0
2009-05-21 00:25:00,1.57405,1.5742,1.57395,1.574,12800000.0
2009-05-21 00:26:00,1.5742,1.5743,1.5739,1.57425,41900000.0
2009-05-21 00:27:00,1.5743,1.5743,1.5738,1.57405,36200000.0
2009-05-21 00:28:00,1.5738,1.57405,1.5738,1.57405,6600000.0
2009-05-21 00:29:00,1.57395,1.5742,1.5737,1.5737,30200000.0
2009-05-21 00:30:00,1.57405,1.5742,1.57365,1.5742,19600000.0
2009-05-21 00:31:00,1.5742,1.5742,1.5737,1.5737,24400000.0
2009-05-21 00:32:00,1.5738,1.5738,1.5738,1.5738,13600000.0
2009-05-21 00:33:00,1.5738,1.5738,1.5738,1.5738,3200000.0
2009-05-21 00:34:00,1.5738,1.57425,1.5737,1.5738,106200000.0
2009-05-21 00:35:00,1.5738,1.57385,1.5738,1.57385,25800000.0
2009-05-21 00:36:00,1.57385,1.5741,1.57385,1.5741,12000000.0
2009-05-21 00:37:00,1.5741,1.57425,1.5741,1.5741,31200000.0
2009-05-21 00:38:00,1.5742,1.5742,1.5741,1.5741,12000000.0
2009-05-21 00:39:00,1.5741,1.57415,1.5741,1.5741,16000000.0
2009-05-21 00:40:00,1.5741,1.5741,1.5739,1.5739,23600000.0
2009-05-21 00:41:00,1.57405,1.57405,1.5739,1.5739,30400000.0
2009-05-21 00:42:00,1.5739,1.5739,1.57385,1.57385,32000000.0
2009-05-21 00:43:00,1.57385,1.57415,1.57385,1.5741,65200000.0
2009-05-21 00:44:00,1.5741,1.5747,1.57405,1.57415,53000000.0
2009-05-21 00:45:00,1.57415,1.57415,1.5736,1.5737,95800000.0
2009-05-21 00:46:00,1.5737,1.5739,1.5735,1.5737,61800000.0
2009-05-21 00:47:00,1.5737,1.5737,1.5735,1.5737,35800000.0
2009-05-21 00:48:00,1.57365,1.5737,1.57335,1.5734,41600000.0
2009-05-21 00:49:00,1.5735,1.5736,1.57335,1.57335,71000000.0
2009-05-21 00:50:00,1.5735,1.5737,1.57335,1.5734,35200000.0
2009-05-21 00:51:00,1.57335,1.5734,1.5733,1.5734,22200000.0
2009-05-21 00:52:00,1.5734,1.57375,1.5734,1.5736,24400000.0
2009-05-21 00:53:00,1.5736,1.57375,1.57335,1.57355,164500000.0
2009-05-21 00:54:00,1.5736,1.5748,1.5736,1.57465,170600000.0
2009-05-21 00:55:00,1.5747,1.5747,1.57445,1.57445,43000000.0
2009-05-21 00:56:00,1.5744,1.5744,1.57405,1.5741,41000000.0
2009-05-21 00:57:00,1.57415,1.57425,1.574,1.57425,46600000.0
2009-05-21 00:58:00,1.57425,1.5747,1.5742,1.5747,40600000.0
2009-05-21 00:59:00,1.57465,1.5756,1.57395,1.57465,264100000.0
2009-05-21 01:00:00,1.57465,1.5747,1.5746,1.5746,24400000.0
2009-05-21 01:01:00,1.5746,1.5747,1.57385,1.57385,60200000.0
2009-05-21 01:02:00,1.574,1.57445,1.57395,1.5743,67800000.0
2009-05-21 01:03:00,1.5747,1.5747,1.5747,1.5747,9000000.0
2009-05-21 01:04:00,1.5747,1.57475,1.5747,1.57475,16800000.0
2009-05-21 01:05:00,1.57475,1.57475,1.57475,1.57475,4800000.0
2009-05-21 01:06:00,1.57475,1.57475,1.57475,1.57475,1600000.0
2009-05-21 01:07:00,1.57475,1.57475,1.5747,1.57475,16200000.0
2009-05-21 01:08:00,1.57475,1.57475,1.57475,1.57475,4800000.0
2009-05-21 01:09:00,1.57475,1.5753,1.57475,1.5749,69800000.0
2009-05-21 01:10:00,1.57515,1.5758,1.575,1.57535,122200000.0
2009-05-21 01:11:00,1.57535,1.57535,1.575,1.5752,31200000.0
2009-05-21 01:12:00,1.57515,1.57535,1.57515,1.57535,18800000.0
2009-05-21 01:13:00,1.5754,1.57555,1.5752,1.57535,81400000.0
2009-05-21 01:14:00,1.5753,1.5753,1.575,1.5752,66800000.0
2009-05-21 01:15:00,1.5752,1.5752,1.5749,1.575,39800000.0
2009-05-21 01:16:00,1.575,1.575,1.5745,1.5745,130600000.0
2009-05-21 01:17:00,1.5746,1.57485,1.57445,1.5748,77800000.0
2009-05-21 01:18:00,1.57485,1.57485,1.5744,1.57455,78800000.0
2009-05-21 01:19:00,1.5745,1.5747,1.5745,1.57465,46800000.0
2009-05-21 01:20:00,1.57465,1.575,1.57465,1.575,76400000.0
2009-05-21 01:21:00,1.575,1.57585,1.57495,1.57585,111000000.0
2009-05-21 01:22:00,1.5757,1.576,1.57565,1.57575,107200000.0
2009-05-21 01:23:00,1.57565,1.5759,1.5756,1.57575,91800000.0
2009-05-21 01:24:00,1.5758,1.57615,1.5756,1.5758,82400000.0
2009-05-21 01:25:00,1.57585,1.57585,1.57545,1.5755,96800000.0
2009-05-21 01:26:00,1.5755,1.57555,1.57525,1.57535,159600000.0
2009-05-21 01:27:00,1.5754,1.57575,1.57535,1.5757,100800000.0
2009-05-21 01:28:00,1.5757,1.5759,1.5755,1.5756,178600000.0
2009-05-21 01:29:00,1.57565,1.57575,1.5755,1.5755,69800000.0
2009-05-21 01:30:00,1.5755,1.57565,1.5755,1.57565,36000000.0
2009-05-21 01:31:00,1.5757,1.5757,1.5752,1.57565,141600000.0
2009-05-21 01:32:00,1.57555,1.57565,1.5755,1.5755,44200000.0
2009-05-21 01:33:00,1.5755,1.5756,1.57485,1.57485,117300000.0
2009-05-21 01:34:00,1.57485,1.57485,1.5748,1.57485,13200000.0
2009-05-21 01:35:00,1.5748,1.5748,1.5747,1.5747,6400000.0
2009-05-21 01:36:00,1.5749,1.57495,1.5748,1.57485,24400000.0
2009-05-21 01:37:00,1.5748,1.57485,1.5747,1.5747,14600000.0
2009-05-21 01:38:00,1.5747,1.5747,1.5744,1.5747,127400000.0
2009-05-21 01:39:00,1.57465,1.5747,1.57455,1.57455,38600000.0
2009-05-21 01:40:00,1.57465,1.57485,1.57445,1.5745,134800000.0
2009-05-21 01:41:00,1.57455,1.57455,1.5741,1.5742,83600000.0
2009-05-21 01:42:00,1.5742,1.5742,1.5741,1.57415,16800000.0
2009-05-21 01:43:00,1.57425,1.5743,1.57425,1.57425,9000000.0
2009-05-21 01:44:00,1.5742,1.57435,1.57415,1.57435,27200000.0
2009-05-21 01:45:00,1.5743,1.57435,1.5743,1.57435,28600000.0
2009-05-21 01:46:00,1.57435,1.57465,1.57415,1.5746,59400000.0
2009-05-21 01:47:00,1.5745,1.5747,1.5745,1.5747,103600000.0
2009-05-21 01:48:00,1.57465,1.5751,1.57465,1.57485,73400000.0
2009-05-21 01:49:00,1.5749,1.5751,1.5749,1.5751,54200000.0
2009-05-21 01:50:00,1.57515,1.5754,1.5751,1.5754,42400000.0
2009-05-21 01:51:00,1.57535,1.57535,1.57535,1.57535,4800000.0
2009-05-21 01:52:00,1.5753,1.57535,1.5753,1.57535,5400000.0
2009-05-21 01:53:00,1.5754,1.57575,1.5753,1.5756,90800000.0
2009-05-21 01:54:00,1.5756,1.5758,1.5753,1.5753,45600000.0
2009-05-21 01:55:00,1.5753,1.5756,1.57515,1.5754,59600000.0
2009-05-21 01:56:00,1.5754,1.5755,1.5753,1.5753,17800000.0
2009-05-21 01:57:00,1.5753,1.5753,1.5751,1.5751,33600000.0
2009-05-21 01:58:00,1.5752,1.57525,1.5744,1.5746,54400000.0
2009-05-21 01:59:00,1.57465,1.57475,1.5741,1.5746,129200000.0
2009-05-21 02:00:00,1.5746,1.57485,1.574,1.5742,106200000.0
2009-05-21 02:01:00,1.57415,1.57435,1.57415,1.57435,21800000.0
2009-05-21 02:02:00,1.57435,1.5745,1.57425,1.5744,32600000.0
2009-05-21 02:03:00,1.57435,1.5744,1.57385,1.57405,121200000.0
2009-05-21 02:04:00,1.57405,1.57445,1.57405,1.5743,99800000.0
2009-05-21 02:05:00,1.5743,1.5743,1.5741,1.57425,65000000.0
2009-05-21 02:06:00,1.57425,1.57425,1.5738,1.57395,187000000.0
2009-05-21 02:07:00,1.57395,1.5741,1.57395,1.57405,39000000.0
2009-05-21 02:08:00,1.5741,1.5741,1.57315,1.5733,92000000.0
2009-05-21 02:09:00,1.5733,1.574,1.57325,1.57385,62700000.0
2009-05-21 02:10:00,1.57385,1.57405,1.5736,1.57375,74000000.0
2009-05-21 02:11:00,1.5737,1.5737,1.5732,1.57335,88400000.0
2009-05-21 02:12:00,1.5734,1.5735,1.5733,1.5735,42200000.0
2009-05-21 02:13:00,1.5735,1.5735,1.57315,1.5734,87800000.0
2009-05-21 02:14:00,1.57335,1.5735,1.57315,1.5732,183000000.0
2009-05-21 02:15:00,1.5732,1.5734,1.57315,1.5732,28800000.0
2009-05-21 02:16:00,1.5732,1.5732,1.5731,1.5732,36400000.0
2009-05-21 02:17:00,1.5732,1.5735,1.5732,1.5734,200200000.0
2009-05-21 02:18:00,1.5734,1.5734,1.57315,1.5733,70100000.0
2009-05-21 02:19:00,1.5733,1.5733,1.57315,1.5732,32900000.0
2009-05-21 02:20:00,1.5732,1.5738,1.57315,1.5734,133800000.0
2009-05-21 02:21:00,1.5734,1.5738,1.57325,1.5734,149800000.0
2009-05-21 02:22:00,1.5734,1.57345,1.5734,1.57345,90800000.0
2009-05-21 02:23:00,1.57345,1.5736,1.5732,1.5733,54400000.0
2009-05-21 02:24:00,1.5734,1.5734,1.573,1.5731,95200000.0
2009-05-21 02:25:00,1.5731,1.5732,1.5731,1.5732,49600000.0
2009-05-21 02:26:00,1.5732,1.5738,1.5731,1.5732,172200000.0
2009-05-21 02:27:00,1.5732,1.57335,1.5732,1.5733,39000000.0
2009-05-21 02:28:00,1.5733,1.5736,1.5733,1.5735,91600000.0
2009-05-21 02:29:00,1.5735,1.5736,1.5732,1.5732,124000000.0
2009-05-21 02:30:00,1.5731,1.5735,1.5731,1.5735,49800000.0
2009-05-21 02:31:00,1.5735,1.57355,1.5732,1.5734,50200000.0
2009-05-21 02:32:00,1.5735,1.5735,1.5733,1.5735,42400000.0
2009-05-21 02:33:00,1.5735,1.5742,1.5733,1.5742,53400000.0
2009-05-21 02:34:00,1.5742,1.5742,1.57335,1.5735,140600000.0
2009-05-21 02:35:00,1.5735,1.5735,1.5735,1.5735,27600000.0
2009-05-21 02:36:00,1.5735,1.5735,1.5735,1.5735,11200000.0
2009-05-21 02:37:00,1.57355,1.5737,1.57355,1.57365,47400000.0
2009-05-21 02:38:00,1.57385,1.57385,1.5735,1.5735,69600000.0
2009-05-21 02:39:00,1.5735,1.57365,1.5735,1.5736,81000000.0
2009-05-21 02:40:00,1.5736,1.574,1.5735,1.5737,78600000.0
2009-05-21 02:41:00,1.5737,1.57375,1.5735,1.5735,53800000.0
2009-05-21 02:42:00,1.5736,1.57395,1.5735,1.5737,43000000.0
2009-05-21 02:43:00,1.5738,1.57385,1.5737,1.5737,48600000.0
2009-05-21 02:44:00,1.5736,1.5737,1.5735,1.5735,40400000.0
2009-05-21 02:45:00,1.5738,1.57385,1.57365,1.5737,132800000.0
2009-05-21 02:46:00,1.5737,1.5737,1.57365,1.57365,13800000.0
2009-05-21 02:47:00,1.5736,1.5738,1.5736,1.57375,67200000.0
2009-05-21 02:48:00,1.5736,1.57395,1.5736,1.57365,123000000.0
2009-05-21 02:49:00,1.5737,1.5738,1.57365,1.57365,20600000.0
2009-05-21 02:50:00,1.57365,1.574,1.5736,1.574,81800000.0
2009-05-21 02:51:00,1.57395,1.5741,1.57375,1.574,185800000.0
2009-05-21 02:52:00,1.574,1.574,1.5736,1.57375,87400000.0
2009-05-21 02:53:00,1.5739,1.5741,1.5738,1.5738,107200000.0
2009-05-21 02:54:00,1.5738,1.574,1.5734,1.57375,96800000.0
2009-05-21 02:55:00,1.5736,1.5739,1.573,1.57325,177400000.0
2009-05-21 02:56:00,1.57335,1.5735,1.57325,1.57325,45000000.0
2009-05-21 02:57:00,1.57325,1.5735,1.57315,1.57315,69600000.0
2009-05-21 02:58:00,1.5732,1.5734,1.57315,1.5734,50200000.0
2009-05-21 02:59:00,1.5734,1.5736,1.5733,1.57335,36600000.0
2009-05-21 03:00:00,1.5734,1.5736,1.5734,1.5736,41600000.0
2009-05-21 03:01:00,1.5736,1.5736,1.5736,1.5736,3200000.0
2009-05-21 03:02:00,1.57375,1.5739,1.57345,1.5738,51000000.0
2009-05-21 03:03:00,1.5737,1.574,1.5737,1.574,23600000.0
2009-05-21 03:04:00,1.574,1.574,1.57375,1.57375,16200000.0
2009-05-21 03:05:00,1.5738,1.5742,1.5738,1.57415,53800000.0
2009-05-21 03:06:00,1.57425,1.57425,1.574,1.57405,30800000.0
2009-05-21 03:07:00,1.5741,1.5746,1.5741,1.5746,60200000.0
2009-05-21 03:08:00,1.5745,1.5746,1.57445,1.57455,118600000.0
2009-05-21 03:09:00,1.57465,1.5748,1.5746,1.57465,30400000.0
2009-05-21 03:10:00,1.57465,1.5747,1.5746,1.5747,18400000.0
2009-05-21 03:11:00,1.5747,1.57515,1.5747,1.575,72200000.0
2009-05-21 03:12:00,1.57485,1.57506,1.57454,1.57476,51600000.0
2009-05-21 03:13:00,1.575,1.5752,1.5749,1.5751,30600000.0
2009-05-21 03:14:00,1.5752,1.5753,1.5747,1.5751,48600000.0
2009-05-21 03:15:00,1.5751,1.5752,1.5751,1.5751,46400000.0
2009-05-21 03:16:00,1.5751,1.5752,1.57495,1.57495,14400000.0
2009-05-21 03:17:00,1.575,1.575,1.575,1.575,10400000.0
2009-05-21 03:18:00,1.575,1.575,1.575,1.575,46800000.0
2009-05-21 03:19:00,1.575,1.5752,1.575,1.5752,30000000.0
2009-05-21 03:20:00,1.5752,1.5752,1.5749,1.5749,11800000.0
2009-05-21 03:21:00,1.5749,1.57495,1.57455,1.5747,42400000.0
2009-05-21 03:22:00,1.5747,1.5747,1.57305,1.57415,170600000.0
2009-05-21 03:23:00,1.5742,1.57445,1.5741,1.5743,65400000.0
2009-05-21 03:24:00,1.57435,1.57465,1.5743,1.57465,40000000.0
2009-05-21 03:25:00,1.57465,1.5747,1.5745,1.5746,25800000.0
2009-05-21 03:26:00,1.5745,1.5746,1.57445,1.5745,23800000.0
2009-05-21 03:27:00,1.5746,1.57505,1.5745,1.575,92800000.0
2009-05-21 03:28:00,1.5749,1.575,1.5748,1.575,41400000.0
2009-05-21 03:29:00,1.575,1.575,1.5747,1.5748,68600000.0
2009-05-21 03:30:00,1.5747,1.5748,1.5746,1.5748,47200000.0
2009-05-21 03:31:00,1.5748,1.5748,1.5745,1.57465,23000000.0
2009-05-21 03:32:00,1.57465,1.5749,1.5746,1.5746,45400000.0
2009-05-21 03:33:00,1.5746,1.5746,1.57395,1.57405,51600000.0
2009-05-21 03:34:00,1.57415,1.57415,1.57385,1.5739,55800000.0
2009-05-21 03:35:00,1.5739,1.57415,1.5738,1.5741,27200000.0
2009-05-21 03:36:00,1.57405,1.5741,1.5739,1.5739,31800000.0
2009-05-21 03:37:00,1.57385,1.574,1.57385,1.5739,21400000.0
2009-05-21 03:38:00,1.574,1.574,1.5739,1.574,24200000.0
2009-05-21 03:39:00,1.574,1.57455,1.574,1.57455,22000000.0
2009-05-21 03:40:00,1.57455,1.5752,1.57455,1.5752,25000000.0
2009-05-21 03:41:00,1.5752,1.5754,1.5751,1.57515,35600000.0
2009-05-21 03:42:00,1.5754,1.5756,1.5749,1.5754,55600000.0
2009-05-21 03:43:00,1.5754,1.5756,1.5752,1.5755,36600000.0
2009-05-21 03:44:00,1.5755,1.5755,1.57445,1.5747,119600000.0
2009-05-21 03:45:00,1.5747,1.575,1.5746,1.575,57400000.0
2009-05-21 03:46:00,1.57495,1.57495,1.5744,1.5744,38200000.0
2009-05-21 03:47:00,1.5744,1.5744,1.5743,1.57435,57400000.0
2009-05-21 03:48:00,1.5744,1.5744,1.5743,1.5743,12400000.0
2009-05-21 03:49:00,1.5744,1.57475,1.5744,1.5747,72600000.0
2009-05-21 03:50:00,1.57475,1.5753,1.57465,1.57525,99600000.0
2009-05-21 03:51:00,1.57525,1.57525,1.5749,1.575,134200000.0
2009-05-21 03:52:00,1.57515,1.5756,1.57515,1.57555,89400000.0
2009-05-21 03:53:00,1.5754,1.57545,1.5753,1.5754,16400000.0
2009-05-21 03:54:00,1.5754,1.5755,1.5753,1.5754,177400000.0
2009-05-21 03:55:00,1.57545,1.5755,1.5754,1.5754,50000000.0
2009-05-21 03:56:00,1.57555,1.57585,1.5755,1.5758,164800000.0
2009-05-21 03:57:00,1.57585,1.57585,1.5757,1.5758,44000000.0
2009-05-21 03:58:00,1.5758,1.5758,1.5758,1.5758,8000000.0
2009-05-21 03:59:00,1.5757,1.5765,1.5755,1.5763,132200000.0
2009-05-21 04:00:00,1.5763,1.5763,1.5762,1.5762,76000000.0
2009-05-21 04:01:00,1.5763,1.57635,1.57575,1.57605,147200000.0
2009-05-21 04:02:00,1.57605,1.57615,1.5759,1.5761,148600000.0
2009-05-21 04:03:00,1.5761,1.5762,1.57595,1.5762,66600000.0
2009-05-21 04:04:00,1.5764,1.5764,1.5763,1.5764,48000000.0
2009-05-21 04:05:00,1.57645,1.5771,1.57645,1.5771,59800000.0
2009-05-21 04:06:00,1.5771,1.57715,1.57685,1.577,60800000.0
2009-05-21 04:07:00,1.577,1.577,1.57675,1.57675,73400000.0
2009-05-21 04:08:00,1.57675,1.5769,1.5764,1.5765,63800000.0
2009-05-21 04:09:00,1.5766,1.5768,1.5766,1.5767,38000000.0
2009-05-21 04:10:00,1.57665,1.5767,1.5765,1.5765,18000000.0
2009-05-21 04:11:00,1.5766,1.57665,1.5765,1.5766,26800000.0
2009-05-21 04:12:00,1.5768,1.5768,1.57655,1.5768,17200000.0
2009-05-21 04:13:00,1.577,1.577,1.5764,1.5766,122000000.0
2009-05-21 04:14:00,1.5766,1.5767,1.57615,1.57655,216200000.0
2009-05-21 04:15:00,1.5765,1.5772,1.5763,1.5772,136600000.0
2009-05-21 04:16:00,1.5772,1.5778,1.5771,1.5778,93000000.0
2009-05-21 04:17:00,1.5778,1.57785,1.5773,1.5773,99000000.0
2009-05-21 04:18:00,1.5773,1.57785,1.5773,1.5776,65000000.0
2009-05-21 04:19:00,1.57765,1.5777,1.5775,1.5775,44800000.0
2009-05-21 04:20:00,1.5775,1.5779,1.57715,1.57725,123800000.0
2009-05-21 04:21:00,1.5773,1.5774,1.57705,1.5772,35200000.0
2009-05-21 04:22:00,1.57715,1.57755,1.577,1.57755,69800000.0
2009-05-21 04:23:00,1.5776,1.57775,1.57745,1.5776,50400000.0
2009-05-21 04:24:00,1.5776,1.57785,1.5775,1.5776,129400000.0
2009-05-21 04:25:00,1.5777,1.5779,1.5776,1.5778,68200000.0
2009-05-21 04:26:00,1.57785,1.57785,1.5777,1.5778,88200000.0
2009-05-21 04:27:00,1.57785,1.57785,1.57765,1.57765,53600000.0
2009-05-21 04:28:00,1.57765,1.57765,1.5772,1.5772,132200000.0
2009-05-21 04:29:00,1.5772,1.57735,1.5771,1.5772,58400000.0
2009-05-21 04:30:00,1.5772,1.5773,1.577,1.5772,58800000.0
2009-05-21 04:31:00,1.5772,1.5773,1.5772,1.5773,28800000.0
2009-05-21 04:32:00,1.5773,1.5778,1.5773,1.5776,49600000.0
2009-05-21 04:33:00,1.5776,1.57815,1.5776,1.57815,26800000.0
2009-05-21 04:34:00,1.57815,1.5788,1.57795,1.5786,182600000.0
2009-05-21 04:35:00,1.5787,1.57915,1.5786,1.57915,98600000.0
2009-05-21 04:36:00,1.5791,1.58045,1.57895,1.58045,305100000.0
2009-05-21 04:37:00,1.5802,1.5813,1.58015,1.5811,457799997.0
2009-05-21 04:38:00,1.5811,1.5816,1.581,1.5815,256600001.0
2009-05-21 04:39:00,1.5816,1.5816,1.58115,1.5813,69599999.0
2009-05-21 04:40:00,1.58115,1.5813,1.5805,1.58055,280800000.0
2009-05-21 04:41:00,1.58055,1.58065,1.5805,1.58055,148800000.0
2009-05-21 04:42:00,1.5805,1.58055,1.5795,1.5799,257800000.0
2009-05-21 04:43:00,1.58,1.58,1.57975,1.57975,80600000.0
2009-05-21 04:44:00,1.57975,1.5805,1.5796,1.5801,132200000.0
2009-05-21 04:45:00,1.5801,1.58035,1.5794,1.57985,227000000.0
2009-05-21 04:46:00,1.5798,1.5799,1.57935,1.57965,58000000.0
2009-05-21 04:47:00,1.5796,1.5799,1.57935,1.5794,73200000.0
2009-05-21 04:48:00,1.57965,1.57995,1.5795,1.5796,61800000.0
2009-05-21 04:49:00,1.5796,1.5808,1.5796,1.58025,326600000.0
2009-05-21 04:50:00,1.5803,1.5803,1.58015,1.5802,29800000.0
2009-05-21 04:51:00,1.5802,1.5806,1.5802,1.5806,26200000.0
2009-05-21 04:52:00,1.58055,1.5807,1.5805,1.5807,9000000.0
2009-05-21 04:53:00,1.5807,1.5807,1.58005,1.5801,82600000.0
2009-05-21 04:54:00,1.5801,1.5806,1.5799,1.5805,270600000.0
2009-05-21 04:55:00,1.5805,1.58065,1.5805,1.5806,109600000.0
2009-05-21 04:56:00,1.58065,1.58065,1.58,1.5804,148600000.0
2009-05-21 04:57:00,1.5804,1.5804,1.5803,1.5803,29800000.0
2009-05-21 04:58:00,1.58025,1.5805,1.58015,1.5804,119600000.0
2009-05-21 04:59:00,1.5804,1.58075,1.58035,1.5804,37200000.0
2009-05-21 05:00:00,1.5804,1.58065,1.5803,1.5804,120200000.0
2009-05-21 05:01:00,1.5803,1.58055,1.5803,1.58055,54800000.0
2009-05-21 05:02:00,1.58055,1.58055,1.5805,1.5805,19200000.0
2009-05-21 05:03:00,1.5805,1.5805,1.58015,1.5802,101200000.0
2009-05-21 05:04:00,1.58025,1.5805,1.58025,1.5805,30400000.0
2009-05-21 05:05:00,1.5805,1.58065,1.58025,1.58065,106300000.0
2009-05-21 05:06:00,1.58065,1.58075,1.58065,1.5807,60800000.0
2009-05-21 05:07:00,1.58075,1.5808,1.58025,1.58025,106600000.0
2009-05-21 05:08:00,1.58025,1.58025,1.5796,1.5798,173000000.0
2009-05-21 05:09:00,1.58,1.5801,1.57985,1.58,45600000.0
2009-05-21 05:10:00,1.58,1.58,1.57975,1.57975,106800000.0
2009-05-21 05:11:00,1.57975,1.58005,1.57975,1.5798,158800000.0
2009-05-21 05:12:00,1.5798,1.5798,1.5795,1.5795,103400000.0
2009-05-21 05:13:00,1.5796,1.5796,1.5793,1.5793,24600000.0
2009-05-21 05:14:00,1.5793,1.5793,1.5792,1.5792,10200000.0
2009-05-21 05:15:00,1.5793,1.5793,1.5793,1.5793,15200000.0
2009-05-21 05:16:00,1.5793,1.5797,1.5793,1.5795,138500000.0
2009-05-21 05:17:00,1.5795,1.5795,1.5795,1.5795,23800000.0
2009-05-21 05:18:00,1.5795,1.5795,1.57945,1.5795,154200000.0
2009-05-21 05:19:00,1.5795,1.57965,1.57945,1.57965,157600000.0
2009-05-21 05:20:00,1.57965,1.57975,1.5795,1.5795,194800000.0
2009-05-21 05:21:00,1.5795,1.5795,1.5791,1.5791,139200000.0
2009-05-21 05:22:00,1.579,1.579,1.5782,1.57865,353600000.0
2009-05-21 05:23:00,1.57855,1.57885,1.5785,1.5786,156400000.0
2009-05-21 05:24:00,1.5786,1.5786,1.5783,1.5784,219000000.0
2009-05-21 05:25:00,1.5784,1.5788,1.5784,1.5786,116400000.0
2009-05-21 05:26:00,1.5786,1.5786,1.5783,1.5784,58200000.0
2009-05-21 05:27:00,1.5783,1.5786,1.5783,1.5786,90800000.0
2009-05-21 05:28:00,1.5786,1.5786,1.5784,1.5785,32000000.0
2009-05-21 05:29:00,1.5786,1.5786,1.5785,1.5785,37200000.0
2009-05-21 05:30:00,1.57845,1.5786,1.57845,1.5786,24400000.0
2009-05-21 05:31:00,1.5786,1.5786,1.5786,1.5786,35400000.0
2009-05-21 05:32:00,1.5786,1.57875,1.5785,1.57855,297100000.0
2009-05-21 05:33:00,1.5786,1.5786,1.5782,1.5782,186200000.0
2009-05-21 05:34:00,1.57855,1.57855,1.5783,1.57835,110800000.0
2009-05-21 05:35:00,1.57835,1.57895,1.5783,1.5787,310000000.0
2009-05-21 05:36:00,1.57875,1.5788,1.5783,1.57845,95000000.0
2009-05-21 05:37:00,1.57855,1.5796,1.5785,1.5796,181400000.0
2009-05-21 05:38:00,1.57905,1.57915,1.57895,1.57915,28200000.0
2009-05-21 05:39:00,1.5791,1.5792,1.579,1.5792,78600000.0
2009-05-21 05:40:00,1.5791,1.5794,1.57905,1.57915,163800000.0
2009-05-21 05:41:00,1.57915,1.57915,1.5785,1.5788,268800000.0
2009-05-21 05:42:00,1.57885,1.57885,1.57845,1.57855,178800000.0
2009-05-21 05:43:00,1.57855,1.5788,1.5785,1.5788,183400000.0
2009-05-21 05:44:00,1.5788,1.5788,1.5788,1.5788,37400000.0
2009-05-21 05:45:00,1.5788,1.57895,1.5787,1.57885,238600000.0
2009-05-21 05:46:00,1.5789,1.5793,1.57885,1.5793,108600000.0
2009-05-21 05:47:00,1.5793,1.5793,1.5789,1.579,57200000.0
2009-05-21 05:48:00,1.579,1.57975,1.579,1.5797,233200000.0
2009-05-21 05:49:00,1.5796,1.5797,1.5792,1.5792,237000000.0
2009-05-21 05:50:00,1.579,1.57905,1.57895,1.57895,77600000.0
2009-05-21 05:51:00,1.57895,1.5792,1.57895,1.579,139600000.0
2009-05-21 05:52:00,1.57905,1.5793,1.579,1.57925,111600000.0
2009-05-21 05:53:00,1.57925,1.5793,1.5791,1.5792,106000000.0
2009-05-21 05:54:00,1.5792,1.5792,1.5792,1.5792,76600000.0
2009-05-21 05:55:00,1.5792,1.5792,1.5785,1.5785,83700000.0
2009-05-21 05:56:00,1.57855,1.57855,1.5785,1.5785,44800000.0
2009-05-21 05:57:00,1.5785,1.5788,1.5785,1.57855,114000000.0
2009-05-21 05:58:00,1.5786,1.5788,1.57855,1.5788,39600000.0
2009-05-21 05:59:00,1.5787,1.5788,1.57865,1.5787,137600000.0
2009-05-21 06:00:00,1.5787,1.57885,1.5785,1.5786,89200000.0
2009-05-21 06:01:00,1.5786,1.5786,1.57845,1.57855,17800000.0
2009-05-21 06:02:00,1.57855,1.5787,1.5785,1.5787,39200000.0
2009-05-21 06:03:00,1.5787,1.5788,1.5787,1.5788,6400000.0
2009-05-21 06:04:00,1.5788,1.57895,1.5788,1.57895,14800000.0
2009-05-21 06:05:00,1.57885,1.57905,1.5788,1.57885,75000000.0
2009-05-21 06:06:00,1.57885,1.579,1.5784,1.5787,166000000.0
2009-05-21 06:07:00,1.5786,1.5788,1.5785,1.5786,121800000.0
2009-05-21 06:08:00,1.5788,1.5788,1.5784,1.5786,88200000.0
2009-05-21 06:09:00,1.5786,1.5786,1.5784,1.5786,40600000.0
2009-05-21 06:10:00,1.5786,1.5786,1.5786,1.5786,55200000.0
2009-05-21 06:11:00,1.5786,1.5786,1.57855,1.5786,30000000.0
2009-05-21 06:12:00,1.5786,1.5788,1.5786,1.5788,29600000.0
2009-05-21 06:13:00,1.57875,1.5788,1.5787,1.5788,53400000.0
2009-05-21 06:14:00,1.5788,1.5788,1.5788,1.5788,6800000.0
2009-05-21 06:15:00,1.5787,1.5788,1.5785,1.5785,61200000.0
2009-05-21 06:16:00,1.57845,1.57845,1.5783,1.5784,21000000.0
2009-05-21 06:17:00,1.5783,1.5784,1.5783,1.5783,62600000.0
2009-05-21 06:18:00,1.5783,1.5783,1.57825,1.5783,42200000.0
2009-05-21 06:19:00,1.5783,1.5783,1.5781,1.5783,67800000.0
2009-05-21 06:20:00,1.5783,1.5783,1.57815,1.57815,112200000.0
2009-05-21 06:21:00,1.5783,1.5783,1.5782,1.5782,11800000.0
2009-05-21 06:22:00,1.5782,1.5782,1.5782,1.5782,3400000.0
2009-05-21 06:23:00,1.57835,1.57835,1.57825,1.57825,87000000.0
2009-05-21 06:24:00,1.57825,1.5784,1.57825,1.5784,60600000.0
2009-05-21 06:25:00,1.5784,1.5785,1.5784,1.5785,52000000.0
2009-05-21 06:26:00,1.5787,1.5787,1.57835,1.57835,53200000.0
2009-05-21 06:27:00,1.57835,1.5785,1.57835,1.57845,33000000.0
2009-05-21 06:28:00,1.5785,1.5786,1.5785,1.5785,55400000.0
2009-05-21 06:29:00,1.5785,1.5785,1.5785,1.5785,17000000.0
2009-05-21 06:30:00,1.5785,1.5786,1.5785,1.5785,35200000.0
2009-05-21 06:31:00,1.5786,1.5786,1.5785,1.5786,24000000.0
2009-05-21 06:32:00,1.5786,1.5786,1.5786,1.5786,1000000.0
2009-05-21 06:33:00,1.57842,1.57859,1.57837,1.5784,64600000.0
2009-05-21 06:34:00,1.5785,1.5786,1.5784,1.5785,82000000.0
2009-05-21 06:35:00,1.5786,1.5786,1.5786,1.5786,19200000.0
2009-05-21 06:36:00,1.57865,1.57865,1.5785,1.5786,56000000.0
2009-05-21 06:37:00,1.5786,1.5786,1.5783,1.5784,133600000.0
2009-05-21 06:38:00,1.5784,1.5784,1.5783,1.5783,24000000.0
2009-05-21 06:39:00,1.57835,1.5785,1.5779,1.5779,83600000.0
2009-05-21 06:40:00,1.578,1.578,1.5774,1.5775,147000000.0
2009-05-21 06:41:00,1.5775,1.5775,1.57735,1.57735,259600000.0
2009-05-21 06:42:00,1.57735,1.57735,1.5767,1.5767,109600000.0
2009-05-21 06:43:00,1.5767,1.57685,1.57645,1.5767,233200000.0
2009-05-21 06:44:00,1.5767,1.57725,1.5767,1.57695,249600000.0
2009-05-21 06:45:00,1.577,1.5771,1.577,1.5771,37800000.0
2009-05-21 06:46:00,1.5771,1.5771,1.5771,1.5771,32000000.0
2009-05-21 06:47:00,1.57675,1.57675,1.57615,1.57655,152600000.0
2009-05-21 06:48:00,1.57655,1.57655,1.57535,1.57545,111400000.0
2009-05-21 06:49:00,1.57545,1.5762,1.57545,1.576,336600000.0
2009-05-21 06:50:00,1.576,1.5764,1.5759,1.5764,49600000.0
2009-05-21 06:51:00,1.5764,1.5765,1.5763,1.5764,113000000.0
2009-05-21 06:52:00,1.5764,1.5767,1.5761,1.5761,179800000.0
2009-05-21 06:53:00,1.5762,1.5764,1.5761,1.57625,100800000.0
2009-05-21 06:54:00,1.57625,1.57625,1.57565,1.5757,242400000.0
2009-05-21 06:55:00,1.5758,1.57655,1.5758,1.57625,228800000.0
2009-05-21 06:56:00,1.57625,1.57645,1.57605,1.57645,111000000.0
2009-05-21 06:57:00,1.5765,1.577,1.5763,1.5763,164000000.0
2009-05-21 06:58:00,1.5763,1.5763,1.5763,1.5763,55000000.0
2009-05-21 06:59:00,1.57625,1.57635,1.5762,1.57635,55600000.0
2009-05-21 07:00:00,1.5764,1.5766,1.5762,1.5762,82600000.0
2009-05-21 07:01:00,1.5762,1.5763,1.5761,1.5761,126600000.0
2009-05-21 07:02:00,1.5763,1.5763,1.576,1.576,99400000.0
2009-05-21 07:03:00,1.576,1.5761,1.576,1.5761,53600000.0
2009-05-21 07:04:00,1.57625,1.57635,1.57615,1.57625,58600000.0
2009-05-21 07:05:00,1.576,1.5761,1.576,1.5761,50000000.0
2009-05-21 07:06:00,1.57635,1.57635,1.57605,1.57605,31800000.0
2009-05-21 07:07:00,1.57605,1.5762,1.57605,1.5761,74800000.0
2009-05-21 07:08:00,1.5761,1.5762,1.576,1.5762,90400000.0
2009-05-21 07:09:00,1.5761,1.5763,1.5758,1.57605,117000000.0
2009-05-21 07:10:00,1.57605,1.57615,1.57595,1.57615,42000000.0
2009-05-21 07:11:00,1.57615,1.5769,1.5761,1.5769,134800000.0
2009-05-21 07:12:00,1.5769,1.577,1.57635,1.5765,145600000.0
2009-05-21 07:13:00,1.5764,1.5767,1.5764,1.57645,132900000.0
2009-05-21 07:14:00,1.57645,1.5765,1.57645,1.5765,84000000.0
2009-05-21 07:15:00,1.5765,1.5765,1.57645,1.57645,26400000.0
2009-05-21 07:16:00,1.5765,1.5765,1.57645,1.5765,10400000.0
2009-05-21 07:17:00,1.5767,1.5768,1.5767,1.5768,21600000.0
2009-05-21 07:18:00,1.577,1.57715,1.57645,1.57695,122400000.0
2009-05-21 07:19:00,1.5771,1.5771,1.5765,1.57685,118800000.0
2009-05-21 07:20:00,1.57685,1.57685,1.57685,1.57685,4200000.0
2009-05-21 07:21:00,1.57671,1.57702,1.57664,1.57682,364600000.0
2009-05-21 07:22:00,1.5768,1.5769,1.5768,1.5769,12600000.0
2009-05-21 07:23:00,1.5768,1.5769,1.5768,1.5769,43200000.0
2009-05-21 07:24:00,1.5769,1.5769,1.5762,1.5764,78800000.0
2009-05-21 07:25:00,1.5764,1.5764,1.5763,1.5763,51600000.0
2009-05-21 07:26:00,1.5764,1.5765,1.5763,1.5763,34600000.0
2009-05-21 07:27:00,1.57645,1.5769,1.57635,1.5769,105000000.0
2009-05-21 07:28:00,1.5769,1.5769,1.5765,1.5765,39200000.0
2009-05-21 07:29:00,1.57645,1.57645,1.5755,1.5761,145600000.0
2009-05-21 07:30:00,1.5761,1.57645,1.57605,1.57645,120000000.0
2009-05-21 07:31:00,1.5767,1.5767,1.57625,1.5764,103200000.0
2009-05-21 07:32:00,1.5765,1.57655,1.57625,1.57625,97400000.0
2009-05-21 07:33:00,1.57625,1.5763,1.57625,1.5763,50400000.0
2009-05-21 07:34:00,1.5763,1.5764,1.57625,1.5764,97600000.0
2009-05-21 07:35:00,1.5764,1.5767,1.5764,1.5764,157000000.0
2009-05-21 07:36:00,1.5765,1.5766,1.5764,1.5764,109800000.0
2009-05-21 07:37:00,1.5764,1.5769,1.57625,1.5768,101400000.0
2009-05-21 07:38:00,1.5768,1.5768,1.57665,1.5767,127800000.0
2009-05-21 07:39:00,1.57665,1.5769,1.5766,1.5767,104600000.0
2009-05-21 07:40:00,1.5768,1.5772,1.5761,1.57615,263600000.0
2009-05-21 07:41:00,1.57615,1.5766,1.5761,1.57615,385400000.0
2009-05-21 07:42:00,1.57615,1.5766,1.5761,1.5766,227800000.0
2009-05-21 07:43:00,1.57655,1.5769,1.57635,1.5764,262400000.0
2009-05-21 07:44:00,1.5765,1.5765,1.57615,1.5764,73600000.0
2009-05-21 07:45:00,1.5764,1.5768,1.57625,1.5766,82500000.0
2009-05-21 07:46:00,1.5766,1.57685,1.57655,1.5766,109800000.0
2009-05-21 07:47:00,1.5766,1.5766,1.5765,1.5766,120600000.0
2009-05-21 07:48:00,1.5766,1.5767,1.5765,1.5767,49000000.0
2009-05-21 07:49:00,1.5768,1.5768,1.5764,1.5765,79000000.0
2009-05-21 07:50:00,1.5767,1.5769,1.5766,1.5767,71800000.0
2009-05-21 07:51:00,1.5769,1.5769,1.57665,1.57665,40400000.0
2009-05-21 07:52:00,1.57665,1.5767,1.5766,1.5766,68400000.0
2009-05-21 07:53:00,1.5766,1.5766,1.5766,1.5766,18200000.0
2009-05-21 07:54:00,1.5766,1.5767,1.5766,1.5767,25800000.0
2009-05-21 07:55:00,1.5767,1.5767,1.5767,1.5767,16800000.0
2009-05-21 07:56:00,1.5767,1.5767,1.5767,1.5767,11600000.0
2009-05-21 07:57:00,1.5767,1.5767,1.5767,1.5767,7400000.0
2009-05-21 07:58:00,1.5767,1.57685,1.5766,1.5766,52800000.0
2009-05-21 07:59:00,1.5767,1.5767,1.5761,1.5764,117200000.0
2009-05-21 08:00:00,1.5764,1.5766,1.57625,1.5766,235800000.0
2009-05-21 08:01:00,1.5767,1.57715,1.5767,1.5771,236600000.0
2009-05-21 08:02:00,1.5771,1.57765,1.5771,1.57725,255300000.0
2009-05-21 08:03:00,1.57725,1.57755,1.5763,1.57715,224200000.0
2009-05-21 08:04:00,1.57715,1.57735,1.5769,1.57715,205800000.0
2009-05-21 08:05:00,1.57715,1.57755,1.57705,1.5773,215200000.0
2009-05-21 08:06:00,1.5775,1.57785,1.577,1.577,70200000.0
2009-05-21 08:07:00,1.57705,1.5778,1.57705,1.5778,160000000.0
2009-05-21 08:08:00,1.578,1.5793,1.578,1.5793,415600000.0
2009-05-21 08:09:00,1.5789,1.57915,1.5774,1.57805,399000000.0
2009-05-21 08:10:00,1.5778,1.57795,1.5775,1.57785,283300000.0
2009-05-21 08:11:00,1.57785,1.5782,1.57745,1.5782,363600000.0
2009-05-21 08:12:00,1.5783,1.57855,1.5782,1.5785,93500000.0
2009-05-21 08:13:00,1.57845,1.5787,1.57845,1.5786,227600000.0
2009-05-21 08:14:00,1.57865,1.57875,1.578,1.5781,293000000.0
2009-05-21 08:15:00,1.5781,1.57825,1.5777,1.5777,205200000.0
2009-05-21 08:16:00,1.5778,1.5778,1.57705,1.57725,135400000.0
2009-05-21 08:17:00,1.57725,1.5782,1.57725,1.5775,210999999.0
2009-05-21 08:18:00,1.5774,1.5776,1.5774,1.5776,85600000.0
2009-05-21 08:19:00,1.5776,1.57815,1.5775,1.57795,188000000.0
2009-05-21 08:20:00,1.57795,1.5782,1.57765,1.5782,186800000.0
2009-05-21 08:21:00,1.5782,1.57905,1.578,1.57905,397900000.0
2009-05-21 08:22:00,1.5791,1.5791,1.5785,1.5787,285200000.0
2009-05-21 08:23:00,1.5788,1.579,1.5787,1.579,111800000.0
2009-05-21 08:24:00,1.579,1.5791,1.5785,1.5787,413600000.0
2009-05-21 08:25:00,1.5787,1.5792,1.5787,1.5787,226000000.0
2009-05-21 08:26:00,1.5787,1.579,1.57855,1.5789,274400000.0
2009-05-21 08:27:00,1.57885,1.57945,1.57865,1.5787,525600000.0
2009-05-21 08:28:00,1.5787,1.5787,1.57845,1.5785,157200000.0
2009-05-21 08:29:00,1.5785,1.5785,1.5785,1.5785,7600000.0
2009-05-21 08:30:00,1.5787,1.5789,1.5785,1.5786,181800000.0
2009-05-21 08:31:00,1.5786,1.5796,1.57855,1.5795,289900000.0
2009-05-21 08:32:00,1.5794,1.5802,1.5794,1.58,378200000.0
2009-05-21 08:33:00,1.5802,1.5811,1.57985,1.5808,507800000.0
2009-05-21 08:34:00,1.58075,1.58075,1.58005,1.5802,302400000.0
2009-05-21 08:35:00,1.5802,1.5802,1.5795,1.57955,235400000.0
2009-05-21 08:36:00,1.57945,1.57945,1.57795,1.5783,288200000.0
2009-05-21 08:37:00,1.57825,1.57835,1.57795,1.578,184800000.0
2009-05-21 08:38:00,1.578,1.57835,1.57745,1.57835,325300000.0
2009-05-21 08:39:00,1.57825,1.57895,1.57825,1.5789,154000000.0
2009-05-21 08:40:00,1.5789,1.579,1.5783,1.5783,110600000.0
2009-05-21 08:41:00,1.5783,1.5789,1.5782,1.57875,225200000.0
2009-05-21 08:42:00,1.5789,1.57925,1.57865,1.5788,246400000.0
2009-05-21 08:43:00,1.5788,1.5791,1.57865,1.5788,186400000.0
2009-05-21 08:44:00,1.5788,1.5802,1.57875,1.58005,343200000.0
2009-05-21 08:45:00,1.58005,1.58025,1.57885,1.57885,299800000.0
2009-05-21 08:46:00,1.57885,1.5792,1.57885,1.5792,166600000.0
2009-05-21 08:47:00,1.5792,1.58005,1.57915,1.5795,319800000.0
2009-05-21 08:48:00,1.5795,1.57965,1.57945,1.57965,173000000.0
2009-05-21 08:49:00,1.57965,1.57965,1.5791,1.5791,170600000.0
2009-05-21 08:50:00,1.5791,1.5791,1.5787,1.5787,196600000.0
2009-05-21 08:51:00,1.5788,1.5791,1.5787,1.5787,221400000.0
2009-05-21 08:52:00,1.5787,1.579,1.5785,1.5788,339200000.0
2009-05-21 08:53:00,1.5788,1.5793,1.5788,1.57915,232800000.0
2009-05-21 08:54:00,1.57905,1.57925,1.57875,1.5788,174200000.0
2009-05-21 08:55:00,1.5788,1.5791,1.57835,1.57895,257800000.0
2009-05-21 08:56:00,1.579,1.5791,1.5784,1.5785,367400000.0
2009-05-21 08:57:00,1.5785,1.579,1.5784,1.5785,450200000.0
2009-05-21 08:58:00,1.5785,1.5796,1.5785,1.579,515400001.0
2009-05-21 08:59:00,1.5792,1.57945,1.57905,1.5792,218400000.0
2009-05-21 09:00:00,1.5792,1.5792,1.5789,1.579,258400000.0
2009-05-21 09:01:00,1.579,1.57955,1.57885,1.5791,303299999.0
2009-05-21 09:02:00,1.57905,1.57935,1.5783,1.57845,608899999.0
2009-05-21 09:03:00,1.57845,1.5788,1.57835,1.5784,320000002.0
2009-05-21 09:04:00,1.5784,1.5784,1.5777,1.5777,238800000.0
2009-05-21 09:05:00,1.5776,1.5778,1.57675,1.5769,474499999.0
2009-05-21 09:06:00,1.5769,1.5774,1.5768,1.577,455400000.0
2009-05-21 09:07:00,1.5771,1.57745,1.5768,1.5774,418600000.0
2009-05-21 09:08:00,1.5774,1.5782,1.5769,1.578,352900000.0
2009-05-21 09:09:00,1.5781,1.579,1.57785,1.5785,388300000.0
2009-05-21 09:10:00,1.5785,1.5788,1.57785,1.57875,375600000.0
2009-05-21 09:11:00,1.57875,1.57875,1.5784,1.5784,177000000.0
2009-05-21 09:12:00,1.5784,1.5794,1.57825,1.57925,336600000.0
2009-05-21 09:13:00,1.57925,1.5795,1.57875,1.5795,523200000.0
2009-05-21 09:14:00,1.57935,1.5798,1.57865,1.5797,526999997.0
2009-05-21 09:15:00,1.5797,1.5798,1.57925,1.5796,186200000.0
2009-05-21 09:16:00,1.5796,1.5798,1.57925,1.5798,241500000.0
2009-05-21 09:17:00,1.5799,1.5799,1.57925,1.5796,351200000.0
2009-05-21 09:18:00,1.5796,1.5804,1.57935,1.57975,323000000.0
2009-05-21 09:19:00,1.57965,1.5804,1.57965,1.5803,342200000.0
2009-05-21 09:20:00,1.5803,1.58035,1.5799,1.5803,318600000.0
2009-05-21 09:21:00,1.5803,1.5804,1.5797,1.5797,252000000.0
2009-05-21 09:22:00,1.5798,1.5803,1.5796,1.58,372200000.0
2009-05-21 09:23:00,1.57995,1.5804,1.5794,1.5795,539000003.0
2009-05-21 09:24:00,1.57945,1.5796,1.5791,1.57955,384600000.0
2009-05-21 09:25:00,1.57955,1.57985,1.57935,1.57965,254000000.0
2009-05-21 09:26:00,1.5795,1.5797,1.57945,1.5795,201800000.0
2009-05-21 09:27:00,1.5795,1.58,1.57945,1.58,169400000.0
2009-05-21 09:28:00,1.5801,1.5804,1.57995,1.5804,392600000.0
2009-05-21 09:29:00,1.58025,1.5803,1.5797,1.5799,455900000.0
2009-05-21 09:30:00,1.57985,1.5799,1.5796,1.5796,244200000.0
2009-05-21 09:31:00,1.57965,1.58005,1.57945,1.5795,308400000.0
2009-05-21 09:32:00,1.5795,1.5798,1.5792,1.5798,519000000.0
2009-05-21 09:33:00,1.5798,1.5802,1.5795,1.5798,479000000.0
2009-05-21 09:34:00,1.5798,1.5798,1.5795,1.57955,278800000.0
2009-05-21 09:35:00,1.57955,1.57955,1.5781,1.5785,404500000.0
2009-05-21 09:36:00,1.5785,1.5786,1.5775,1.57795,443800001.0
2009-05-21 09:37:00,1.5779,1.5782,1.577,1.5771,498800000.0
2009-05-21 09:38:00,1.5771,1.5775,1.5769,1.5771,451800000.0
2009-05-21 09:39:00,1.5771,1.57785,1.5771,1.57755,269800000.0
2009-05-21 09:40:00,1.5776,1.5777,1.5766,1.57725,464000000.0
2009-05-21 09:41:00,1.5772,1.57725,1.5766,1.5772,589200001.0
2009-05-21 09:42:00,1.5771,1.5773,1.5766,1.5768,191200000.0
2009-05-21 09:43:00,1.5768,1.57735,1.5767,1.5768,268500000.0
2009-05-21 09:44:00,1.57685,1.57725,1.5766,1.57725,487000000.0
2009-05-21 09:45:00,1.57725,1.5773,1.5764,1.5764,269200000.0
2009-05-21 09:46:00,1.5764,1.5771,1.5764,1.5771,256400000.0
2009-05-21 09:47:00,1.5772,1.5776,1.5772,1.5775,393600000.0
2009-05-21 09:48:00,1.5774,1.5775,1.57705,1.57715,312200000.0
2009-05-21 09:49:00,1.5772,1.57735,1.57705,1.5771,195200000.0
2009-05-21 09:50:00,1.5771,1.5771,1.5761,1.57615,359900000.0
2009-05-21 09:51:00,1.57615,1.57615,1.57515,1.576,524999999.0
2009-05-21 09:52:00,1.576,1.57695,1.5755,1.5768,300000000.0
2009-05-21 09:53:00,1.5767,1.57715,1.5763,1.57635,530700000.0
2009-05-21 09:54:00,1.57635,1.57685,1.57595,1.57605,270000000.0
2009-05-21 09:55:00,1.576,1.5762,1.576,1.576,284400000.0
2009-05-21 09:56:00,1.57605,1.5772,1.57605,1.5771,236600000.0
2009-05-21 09:57:00,1.57705,1.57705,1.5763,1.5766,223600000.0
2009-05-21 09:58:00,1.5766,1.5779,1.5766,1.5778,360600000.0
2009-05-21 09:59:00,1.5778,1.57785,1.5776,1.57775,229600000.0
2009-05-21 10:00:00,1.5779,1.5783,1.57765,1.57795,329400000.0
2009-05-21 10:01:00,1.57795,1.57815,1.5777,1.5781,228000000.0
2009-05-21 10:02:00,1.5781,1.57845,1.5781,1.5783,129200000.0
2009-05-21 10:03:00,1.5783,1.57855,1.5782,1.57845,149000000.0
2009-05-21 10:04:00,1.5784,1.58,1.5783,1.57985,301399999.0
2009-05-21 10:05:00,1.57985,1.57985,1.5788,1.57885,307500000.0
2009-05-21 10:06:00,1.57885,1.57935,1.5787,1.57885,207800000.0
2009-05-21 10:07:00,1.5788,1.57915,1.5787,1.5787,174800000.0
2009-05-21 10:08:00,1.57885,1.5796,1.5783,1.5791,412200000.0
2009-05-21 10:09:00,1.5791,1.57945,1.5785,1.5787,424400001.0
2009-05-21 10:10:00,1.5787,1.5796,1.5787,1.57955,299000000.0
2009-05-21 10:11:00,1.5796,1.5803,1.5796,1.57985,360800000.0
2009-05-21 10:12:00,1.5798,1.5802,1.5798,1.58,520100000.0
2009-05-21 10:13:00,1.58005,1.58005,1.5791,1.5792,310600000.0
2009-05-21 10:14:00,1.57915,1.5793,1.5787,1.5788,308200000.0
2009-05-21 10:15:00,1.57885,1.58,1.5788,1.58,529000000.0
2009-05-21 10:16:00,1.57995,1.5801,1.5796,1.5797,328200000.0
2009-05-21 10:17:00,1.57975,1.5798,1.5793,1.5798,429000000.0
2009-05-21 10:18:00,1.5798,1.5801,1.5794,1.57955,385000000.0
2009-05-21 10:19:00,1.57955,1.5802,1.57955,1.5801,415200000.0
2009-05-21 10:20:00,1.58,1.5802,1.5795,1.57995,488000000.0
2009-05-21 10:21:00,1.58,1.5804,1.5794,1.5794,397300000.0
2009-05-21 10:22:00,1.57945,1.5796,1.5786,1.57885,318400000.0
2009-05-21 10:23:00,1.57885,1.57895,1.57135,1.57145,483800000.0
2009-05-21 10:24:00,1.57125,1.57195,1.5697,1.57155,564999999.0
2009-05-21 10:25:00,1.5717,1.5724,1.5715,1.5715,405200000.0
2009-05-21 10:26:00,1.5716,1.57165,1.5634,1.5646,385200000.0
2009-05-21 10:27:00,1.5647,1.56525,1.5599,1.5606,438100000.0
2009-05-21 10:28:00,1.56085,1.5652,1.56025,1.56425,506800002.0
2009-05-21 10:29:00,1.56405,1.5665,1.5637,1.5653,458700000.0
2009-05-21 10:30:00,1.5652,1.5659,1.56375,1.56555,638000006.0
2009-05-21 10:31:00,1.56555,1.5675,1.5655,1.566,440100000.0
2009-05-21 10:32:00,1.56585,1.5662,1.56495,1.5661,457700000.0
2009-05-21 10:33:00,1.566,1.566,1.5623,1.5623,569240000.0
2009-05-21 10:34:00,1.56225,1.5636,1.56205,1.5632,487400000.0
2009-05-21 10:35:00,1.5632,1.5636,1.5627,1.563,368300000.0
2009-05-21 10:36:00,1.56275,1.56325,1.56205,1.5623,426500000.0
2009-05-21 10:37:00,1.5623,1.56385,1.5621,1.5631,373700000.0
2009-05-21 10:38:00,1.5631,1.5634,1.5622,1.5629,405900000.0
2009-05-21 10:39:00,1.5629,1.5629,1.56105,1.5623,459200004.0
2009-05-21 10:40:00,1.5623,1.5623,1.55995,1.56025,323080000.0
2009-05-21 10:41:00,1.56015,1.5603,1.55895,1.559,710100001.0
2009-05-21 10:42:00,1.5589,1.55915,1.55725,1.55825,605200000.0
2009-05-21 10:43:00,1.55825,1.5595,1.558,1.5595,245400000.0
2009-05-21 10:44:00,1.55955,1.5618,1.55955,1.56175,295500000.0
2009-05-21 10:45:00,1.56175,1.5619,1.56,1.56,272000000.0
2009-05-21 10:46:00,1.56,1.56005,1.55895,1.55955,282900000.0
2009-05-21 10:47:00,1.5595,1.55955,1.5573,1.5573,316600000.0
2009-05-21 10:48:00,1.55725,1.55745,1.5552,1.5567,252900000.0
2009-05-21 10:49:00,1.5565,1.55695,1.55585,1.5568,348400000.0
2009-05-21 10:50:00,1.55685,1.55685,1.55265,1.5533,463100000.0
2009-05-21 10:51:00,1.5533,1.55345,1.5525,1.55285,444499998.0
2009-05-21 10:52:00,1.55295,1.5553,1.55285,1.5553,429100000.0
2009-05-21 10:53:00,1.5553,1.55585,1.5543,1.5546,397100000.0
2009-05-21 10:54:00,1.5546,1.55475,1.55245,1.5525,541399999.0
2009-05-21 10:55:00,1.55255,1.55315,1.55255,1.55315,276300000.0
2009-05-21 10:56:00,1.55315,1.55385,1.5529,1.55375,344199999.0
2009-05-21 10:57:00,1.55375,1.55385,1.55125,1.55185,392429999.0
2009-05-21 10:58:00,1.552,1.55385,1.5516,1.55385,376100001.0
2009-05-21 10:59:00,1.55385,1.55585,1.55385,1.55585,333500000.0
2009-05-21 11:00:00,1.55585,1.5584,1.5558,1.55805,636199998.0
2009-05-21 11:01:00,1.5581,1.5584,1.55735,1.5579,545500000.0
2009-05-21 11:02:00,1.55795,1.55795,1.55605,1.5562,411000000.0
2009-05-21 11:03:00,1.55625,1.5565,1.55575,1.5559,341600000.0
2009-05-21 11:04:00,1.5559,1.55635,1.55525,1.55525,217200000.0
2009-05-21 11:05:00,1.55535,1.55535,1.5545,1.5548,228000001.0
2009-05-21 11:06:00,1.5548,1.55745,1.5548,1.55745,299600000.0
2009-05-21 11:07:00,1.5576,1.5587,1.5573,1.5582,437200000.0
2009-05-21 11:08:00,1.5583,1.55865,1.5574,1.55745,489000000.0
2009-05-21 11:09:00,1.5574,1.5581,1.55675,1.5572,553000000.0
2009-05-21 11:10:00,1.55725,1.5578,1.55715,1.5576,352999999.0
2009-05-21 11:11:00,1.55755,1.55775,1.55735,1.55755,140800000.0
2009-05-21 11:12:00,1.55765,1.55775,1.5574,1.5574,158199999.0
2009-05-21 11:13:00,1.55745,1.56,1.55745,1.55955,342200000.0
2009-05-21 11:14:00,1.5598,1.56075,1.55865,1.55885,433700002.0
2009-05-21 11:15:00,1.55885,1.55945,1.55865,1.5591,236200000.0
2009-05-21 11:16:00,1.55935,1.5606,1.55935,1.5606,205500000.0
2009-05-21 11:17:00,1.56075,1.5608,1.55895,1.55895,342200001.0
2009-05-21 11:18:00,1.5589,1.5598,1.5585,1.55915,326100000.0
2009-05-21 11:19:00,1.55915,1.56,1.55905,1.5597,312900000.0
2009-05-21 11:20:00,1.55955,1.5598,1.55865,1.55865,219700000.0
2009-05-21 11:21:00,1.55875,1.55885,1.5583,1.55855,155900000.0
2009-05-21 11:22:00,1.55855,1.5597,1.55855,1.55945,150700000.0
2009-05-21 11:23:00,1.5595,1.55965,1.55925,1.55935,234300000.0
2009-05-21 11:24:00,1.55935,1.55965,1.55905,1.55925,151600000.0
2009-05-21 11:25:00,1.55925,1.5594,1.5588,1.559,103000000.0
2009-05-21 11:26:00,1.559,1.5603,1.559,1.56025,286600000.0
2009-05-21 11:27:00,1.56025,1.56035,1.55955,1.5597,140200000.0
2009-05-21 11:28:00,1.5597,1.56105,1.55965,1.5605,285000000.0
2009-05-21 11:29:00,1.5605,1.5611,1.5604,1.5605,460900000.0
2009-05-21 11:30:00,1.5605,1.5611,1.56045,1.5609,441900000.0
2009-05-21 11:31:00,1.5609,1.5611,1.55955,1.5597,255500000.0
2009-05-21 11:32:00,1.5598,1.5598,1.559,1.5592,326500000.0
2009-05-21 11:33:00,1.5592,1.55925,1.5585,1.5585,183800001.0
2009-05-21 11:34:00,1.55845,1.5592,1.55805,1.55915,200000000.0
2009-05-21 11:35:00,1.5592,1.55935,1.55875,1.55875,426000000.0
2009-05-21 11:36:00,1.55885,1.5592,1.55865,1.5591,106400000.0
2009-05-21 11:37:00,1.55879,1.56092,1.5583,1.56034,752800002.0
2009-05-21 11:38:00,1.55945,1.56295,1.55945,1.56175,167800000.0
2009-05-21 11:39:00,1.5619,1.5619,1.5612,1.5613,247300000.0
2009-05-21 11:40:00,1.5613,1.5624,1.56125,1.56155,501000000.0
2009-05-21 11:41:00,1.5615,1.563,1.5615,1.563,259000000.0
2009-05-21 11:42:00,1.563,1.5645,1.5622,1.56415,425900000.0
2009-05-21 11:43:00,1.5641,1.56415,1.5631,1.56315,209100000.0
2009-05-21 11:44:00,1.56315,1.56345,1.5629,1.56325,166900000.0
2009-05-21 11:45:00,1.56325,1.5635,1.563,1.56325,131400000.0
2009-05-21 11:46:00,1.56325,1.56325,1.56265,1.56285,200000000.0
2009-05-21 11:47:00,1.56275,1.56285,1.56215,1.56215,314000000.0
2009-05-21 11:48:00,1.56215,1.5622,1.56195,1.562,173800000.0
2009-05-21 11:49:00,1.5621,1.56315,1.562,1.56315,384500000.0
2009-05-21 11:50:00,1.56315,1.5635,1.563,1.56305,306100000.0
2009-05-21 11:51:00,1.56305,1.5658,1.56225,1.5658,284300000.0
2009-05-21 11:52:00,1.5656,1.56635,1.56545,1.5656,378800000.0
2009-05-21 11:53:00,1.5653,1.5677,1.5653,1.5669,600100000.0
2009-05-21 11:54:00,1.56685,1.569,1.56675,1.56775,624900001.0
2009-05-21 11:55:00,1.5678,1.5685,1.56765,1.56835,406500000.0
2009-05-21 11:56:00,1.56835,1.56895,1.5662,1.56645,576100000.0
2009-05-21 11:57:00,1.56645,1.5668,1.56595,1.56625,287600000.0
2009-05-21 11:58:00,1.56625,1.56625,1.56505,1.5654,410200000.0
2009-05-21 11:59:00,1.5654,1.5656,1.56165,1.563,580200000.0
2009-05-21 12:00:00,1.563,1.5658,1.5629,1.5655,362300000.0
2009-05-21 12:01:00,1.56535,1.5659,1.5645,1.5649,309574000.0
2009-05-21 12:02:00,1.5649,1.565,1.5626,1.56265,262800000.0
2009-05-21 12:03:00,1.56285,1.56465,1.56265,1.56465,270800000.0
2009-05-21 12:04:00,1.5646,1.5655,1.56385,1.56385,260308000.0
2009-05-21 12:05:00,1.5638,1.56435,1.56325,1.56325,287300000.0
2009-05-21 12:06:00,1.563,1.5637,1.56295,1.56315,165200000.0
2009-05-21 12:07:00,1.56315,1.56375,1.5631,1.5632,213100000.0
2009-05-21 12:08:00,1.5632,1.5632,1.56215,1.56245,200400000.0
2009-05-21 12:09:00,1.56245,1.564,1.5624,1.564,285000000.0
2009-05-21 12:10:00,1.564,1.56525,1.56365,1.5651,184200000.0
2009-05-21 12:11:00,1.5651,1.56565,1.56485,1.56565,257100000.0
2009-05-21 12:12:00,1.56565,1.56565,1.5645,1.5645,239900000.0
2009-05-21 12:13:00,1.56455,1.5655,1.56455,1.56525,224900000.0
2009-05-21 12:14:00,1.56525,1.56535,1.56475,1.565,179400000.0
2009-05-21 12:15:00,1.5649,1.56795,1.56475,1.5673,478000000.0
2009-05-21 12:16:00,1.5673,1.5673,1.566,1.5661,393000000.0
2009-05-21 12:17:00,1.5661,1.56665,1.56605,1.56665,346600000.0
2009-05-21 12:18:00,1.5667,1.56675,1.56555,1.5656,497200000.0
2009-05-21 12:19:00,1.56565,1.56585,1.56565,1.56585,207800000.0
2009-05-21 12:20:00,1.56585,1.56655,1.56585,1.56625,362800000.0
2009-05-21 12:21:00,1.56625,1.56695,1.5659,1.56655,346000000.0
2009-05-21 12:22:00,1.56655,1.5666,1.5655,1.56555,429200000.0
2009-05-21 12:23:00,1.56555,1.56565,1.56545,1.5655,563400000.0
2009-05-21 12:24:00,1.5655,1.5655,1.5646,1.5646,442600000.0
2009-05-21 12:25:00,1.5646,1.56465,1.5639,1.564,580299999.0
2009-05-21 12:26:00,1.5638,1.56445,1.56375,1.5642,540300001.0
2009-05-21 12:27:00,1.5642,1.56475,1.56415,1.5642,421299999.0
2009-05-21 12:28:00,1.56435,1.5647,1.56365,1.56455,468000000.0
2009-05-21 12:29:00,1.56455,1.56565,1.56415,1.5652,297000000.0
2009-05-21 12:30:00,1.56525,1.56535,1.56485,1.5652,320000000.0
2009-05-21 12:31:00,1.5647,1.56495,1.5647,1.56495,159800000.0
2009-05-21 12:32:00,1.56485,1.56485,1.56435,1.5648,302600000.0
2009-05-21 12:33:00,1.5648,1.56525,1.56475,1.5651,234500000.0
2009-05-21 12:34:00,1.5651,1.56575,1.56505,1.56575,288200000.0
2009-05-21 12:35:00,1.56575,1.5663,1.5655,1.566,239800000.0
2009-05-21 12:36:00,1.566,1.566,1.56565,1.56575,217200000.0
2009-05-21 12:37:00,1.56585,1.566,1.5654,1.5656,411000000.0
2009-05-21 12:38:00,1.56555,1.56565,1.56505,1.5655,367700000.0
2009-05-21 12:39:00,1.5655,1.5655,1.565,1.5652,238200000.0
2009-05-21 12:40:00,1.56515,1.5652,1.5648,1.5649,201200000.0
2009-05-21 12:41:00,1.56485,1.56485,1.56415,1.56415,278200000.0
2009-05-21 12:42:00,1.56415,1.56425,1.5627,1.5627,481999999.0
2009-05-21 12:43:00,1.5627,1.56355,1.5627,1.5635,321500000.0
2009-05-21 12:44:00,1.5635,1.5635,1.5629,1.56305,58600000.0
2009-05-21 12:45:00,1.56305,1.5636,1.56305,1.5636,184600000.0
2009-05-21 12:46:00,1.56355,1.56355,1.5628,1.56315,209800000.0
2009-05-21 12:47:00,1.5631,1.5631,1.56255,1.5626,129000000.0
2009-05-21 12:48:00,1.5626,1.5632,1.5625,1.56315,330800000.0
2009-05-21 12:49:00,1.56305,1.5635,1.5629,1.56305,159100000.0
2009-05-21 12:50:00,1.5631,1.56345,1.56285,1.56325,163500000.0
2009-05-21 12:51:00,1.56325,1.56325,1.5623,1.56235,201900000.0
2009-05-21 12:52:00,1.5623,1.56495,1.5622,1.5645,359299999.0
2009-05-21 12:53:00,1.56445,1.56445,1.563,1.5638,447800000.0
2009-05-21 12:54:00,1.5638,1.56465,1.56375,1.56445,460900001.0
2009-05-21 12:55:00,1.5642,1.5646,1.5642,1.56435,428999999.0
2009-05-21 12:56:00,1.56435,1.56475,1.5643,1.56455,167200002.0
2009-05-21 12:57:00,1.56485,1.56575,1.56475,1.5656,265600000.0
2009-05-21 12:58:00,1.5656,1.566,1.56535,1.566,342999999.0
2009-05-21 12:59:00,1.56595,1.56675,1.56555,1.56555,537600001.0
2009-05-21 13:00:00,1.56555,1.56635,1.56555,1.56595,320800001.0
2009-05-21 13:01:00,1.56595,1.5668,1.56545,1.566,293800001.0
2009-05-21 13:02:00,1.5661,1.5668,1.5658,1.56605,160800000.0
2009-05-21 13:03:00,1.56595,1.5662,1.5655,1.5656,320400000.0
2009-05-21 13:04:00,1.5657,1.5661,1.56435,1.5645,593500000.0
2009-05-21 13:05:00,1.5646,1.56505,1.56445,1.5648,139200000.0
2009-05-21 13:06:00,1.5648,1.56495,1.5637,1.5637,273100001.0
2009-05-21 13:07:00,1.56375,1.5642,1.5635,1.56395,338100000.0
2009-05-21 13:08:00,1.564,1.5641,1.56255,1.5627,302400001.0
2009-05-21 13:09:00,1.5627,1.56395,1.56235,1.5637,360700000.0
2009-05-21 13:10:00,1.5637,1.5637,1.56275,1.5628,126200000.0
2009-05-21 13:11:00,1.5627,1.56315,1.56225,1.56245,200400000.0
2009-05-21 13:12:00,1.56245,1.5625,1.56135,1.56135,460700000.0
2009-05-21 13:13:00,1.56135,1.5623,1.56135,1.56215,216600000.0
2009-05-21 13:14:00,1.5622,1.5624,1.56205,1.5623,142849997.0
2009-05-21 13:15:00,1.5623,1.56385,1.5623,1.56355,320300000.0
2009-05-21 13:16:00,1.56355,1.56395,1.56325,1.56365,170400000.0
2009-05-21 13:17:00,1.5639,1.5641,1.5636,1.5638,362800000.0
2009-05-21 13:18:00,1.56365,1.5639,1.5635,1.5635,197200000.0
2009-05-21 13:19:00,1.5635,1.5635,1.5631,1.56325,176000000.0
2009-05-21 13:20:00,1.56325,1.5635,1.56275,1.5628,179400000.0
2009-05-21 13:21:00,1.5628,1.56325,1.56275,1.56275,136449997.0
2009-05-21 13:22:00,1.56275,1.5632,1.56275,1.56315,121400000.0
2009-05-21 13:23:00,1.56315,1.56415,1.56305,1.56405,546999997.0
2009-05-21 13:24:00,1.56405,1.5642,1.5638,1.5641,204600001.0
2009-05-21 13:25:00,1.5641,1.56425,1.5633,1.5633,378600001.0
2009-05-21 13:26:00,1.5633,1.5633,1.5625,1.5631,272600000.0
2009-05-21 13:27:00,1.5631,1.56395,1.56295,1.56375,222000000.0
2009-05-21 13:28:00,1.56375,1.56375,1.56375,1.56375,11200000.0
2009-05-21 13:29:00,1.56375,1.56375,1.5636,1.5636,101000000.0
2009-05-21 13:30:00,1.5636,1.56365,1.56305,1.56365,351200000.0
2009-05-21 13:31:00,1.56365,1.5642,1.56365,1.5638,165800000.0
2009-05-21 13:32:00,1.5637,1.56445,1.5637,1.56405,269800000.0
2009-05-21 13:33:00,1.56405,1.56425,1.564,1.5641,239600000.0
2009-05-21 13:34:00,1.564,1.564,1.5633,1.5633,146800000.0
2009-05-21 13:35:00,1.56325,1.564,1.56325,1.5638,175200000.0
2009-05-21 13:36:00,1.56385,1.5639,1.56365,1.56365,67200000.0
2009-05-21 13:37:00,1.56365,1.56425,1.56365,1.5642,97200000.0
2009-05-21 13:38:00,1.56415,1.56475,1.56415,1.56455,197400000.0
2009-05-21 13:39:00,1.56465,1.56465,1.5632,1.5632,175100000.0
2009-05-21 13:40:00,1.56325,1.56325,1.5629,1.56295,34600000.0
2009-05-21 13:41:00,1.56285,1.563,1.56285,1.56295,42400000.0
2009-05-21 13:42:00,1.5629,1.56295,1.5628,1.5628,136000000.0
2009-05-21 13:43:00,1.5628,1.5628,1.5626,1.5627,70800000.0
2009-05-21 13:44:00,1.5627,1.5628,1.56235,1.56235,164600000.0
2009-05-21 13:45:00,1.5623,1.56255,1.56215,1.56255,402400000.0
2009-05-21 13:46:00,1.56255,1.56275,1.56225,1.56265,342600000.0
2009-05-21 13:47:00,1.56265,1.5627,1.56245,1.5626,359400000.0
2009-05-21 13:48:00,1.5626,1.56295,1.5624,1.5625,418499999.0
2009-05-21 13:49:00,1.5625,1.56255,1.56235,1.56255,410000000.0
2009-05-21 13:50:00,1.5629,1.56305,1.56245,1.56245,497999999.0
2009-05-21 13:51:00,1.56245,1.5626,1.5623,1.5625,200000000.0
2009-05-21 13:52:00,1.5625,1.5627,1.56245,1.56245,55600000.0
2009-05-21 13:53:00,1.56265,1.56265,1.5624,1.56265,242400000.0
2009-05-21 13:54:00,1.56265,1.5631,1.56265,1.5631,200200000.0
2009-05-21 13:55:00,1.5631,1.5638,1.5631,1.5638,212000000.0
2009-05-21 13:56:00,1.5638,1.565,1.5631,1.565,624000000.0
2009-05-21 13:57:00,1.565,1.5657,1.56485,1.56535,683699999.0
2009-05-21 13:58:00,1.56535,1.56535,1.5645,1.5646,505600000.0
2009-05-21 13:59:00,1.5646,1.5646,1.5638,1.56385,97200000.0
2009-05-21 14:00:00,1.56385,1.56395,1.56305,1.5631,606599999.0
2009-05-21 14:01:00,1.5631,1.5634,1.5628,1.5629,268200000.0
2009-05-21 14:02:00,1.5629,1.5642,1.5629,1.56355,673599993.0
2009-05-21 14:03:00,1.5637,1.5643,1.5635,1.56405,217899999.0
2009-05-21 14:04:00,1.564,1.5646,1.564,1.5645,418400000.0
2009-05-21 14:05:00,1.5645,1.56455,1.56375,1.56425,232700000.0
2009-05-21 14:06:00,1.56435,1.56515,1.56425,1.565,525600000.0
2009-05-21 14:07:00,1.565,1.5657,1.565,1.56565,482200000.0
2009-05-21 14:08:00,1.56565,1.56635,1.56565,1.5658,401000000.0
2009-05-21 14:09:00,1.56565,1.56585,1.56535,1.5658,379000000.0
2009-05-21 14:10:00,1.56585,1.5659,1.5655,1.5658,188600000.0
2009-05-21 14:11:00,1.5658,1.56585,1.56535,1.56565,274000000.0
2009-05-21 14:12:00,1.5658,1.56615,1.5658,1.56595,151000000.0
2009-05-21 14:13:00,1.56595,1.5667,1.5659,1.56645,320400000.0
2009-05-21 14:14:00,1.5664,1.5668,1.56605,1.5665,443000000.0
2009-05-21 14:15:00,1.5665,1.56655,1.5661,1.56655,220000000.0
2009-05-21 14:16:00,1.5665,1.5685,1.5665,1.56845,496900000.0
2009-05-21 14:17:00,1.5684,1.56845,1.56775,1.568,681500000.0
2009-05-21 14:18:00,1.56795,1.5683,1.5678,1.5679,600799999.0
2009-05-21 14:19:00,1.56785,1.56795,1.5675,1.5678,376000000.0
2009-05-21 14:20:00,1.56785,1.56805,1.56725,1.56735,329600000.0
2009-05-21 14:21:00,1.56735,1.56745,1.56675,1.56695,531300001.0
2009-05-21 14:22:00,1.567,1.56735,1.56675,1.56715,416800000.0
2009-05-21 14:23:00,1.56715,1.56715,1.5664,1.5671,374000000.0
2009-05-21 14:24:00,1.5672,1.5673,1.5665,1.56655,215900000.0
2009-05-21 14:25:00,1.56655,1.5666,1.56615,1.5664,220200000.0
2009-05-21 14:26:00,1.56645,1.56645,1.566,1.56635,497300001.0
2009-05-21 14:27:00,1.56635,1.56665,1.5663,1.5663,146000000.0
2009-05-21 14:28:00,1.56625,1.5665,1.5662,1.5662,299600000.0
2009-05-21 14:29:00,1.56625,1.56635,1.56595,1.566,338800000.0
2009-05-21 14:30:00,1.566,1.5662,1.5652,1.56525,371800000.0
2009-05-21 14:31:00,1.5652,1.56545,1.5649,1.5649,316500000.0
2009-05-21 14:32:00,1.5649,1.5651,1.56445,1.56455,381700005.0
2009-05-21 14:33:00,1.56455,1.5652,1.56435,1.5652,236400000.0
2009-05-21 14:34:00,1.5652,1.5663,1.5646,1.56565,333200000.0
2009-05-21 14:35:00,1.56575,1.566,1.56535,1.5659,224700000.0
2009-05-21 14:36:00,1.5659,1.5667,1.5657,1.5665,326200000.0
2009-05-21 14:37:00,1.5665,1.56675,1.56615,1.56665,204000000.0
2009-05-21 14:38:00,1.56665,1.5672,1.56655,1.5672,193600000.0
2009-05-21 14:39:00,1.5672,1.56765,1.56655,1.56685,336000000.0
2009-05-21 14:40:00,1.56685,1.56715,1.56675,1.56715,278400000.0
2009-05-21 14:41:00,1.56715,1.56715,1.56655,1.5667,313400000.0
2009-05-21 14:42:00,1.5667,1.56685,1.56645,1.56645,310800000.0
2009-05-21 14:43:00,1.56645,1.56645,1.56575,1.56575,506400000.0
2009-05-21 14:44:00,1.56575,1.5663,1.5657,1.56625,307100000.0
2009-05-21 14:45:00,1.5662,1.56665,1.566,1.5664,476300000.0
2009-05-21 14:46:00,1.5664,1.5668,1.5661,1.5667,378000000.0
2009-05-21 14:47:00,1.5667,1.5668,1.5653,1.56535,632800000.0
2009-05-21 14:48:00,1.5655,1.5658,1.5651,1.56555,538000001.0
2009-05-21 14:49:00,1.56555,1.56625,1.56525,1.56625,829000000.0
2009-05-21 14:50:00,1.5662,1.56625,1.56565,1.56585,539000000.0
2009-05-21 14:51:00,1.56585,1.56615,1.56585,1.56595,689600000.0
2009-05-21 14:52:00,1.5659,1.5659,1.5651,1.5652,570000000.0
2009-05-21 14:53:00,1.5652,1.5653,1.5642,1.56455,381000001.0
2009-05-21 14:54:00,1.56455,1.56455,1.56345,1.5636,449100000.0
2009-05-21 14:55:00,1.5636,1.56435,1.56355,1.5641,419700000.0
2009-05-21 14:56:00,1.5641,1.5643,1.56395,1.56415,285200000.0
2009-05-21 14:57:00,1.56415,1.56465,1.56365,1.56465,334600000.0
2009-05-21 14:58:00,1.56465,1.565,1.56395,1.56455,380000000.0
2009-05-21 14:59:00,1.5646,1.5649,1.5634,1.56345,421700000.0
2009-05-21 15:00:00,1.56345,1.5636,1.5622,1.56225,364300000.0
2009-05-21 15:01:00,1.56235,1.56295,1.5621,1.56265,437500000.0
2009-05-21 15:02:00,1.56265,1.56325,1.5624,1.56325,258000000.0
2009-05-21 15:03:00,1.5633,1.56375,1.56315,1.5634,356800000.0
2009-05-21 15:04:00,1.56345,1.56445,1.563,1.5644,318500000.0
2009-05-21 15:05:00,1.5643,1.5644,1.5635,1.5641,262900000.0
2009-05-21 15:06:00,1.5641,1.56445,1.56305,1.5632,325200000.0
2009-05-21 15:07:00,1.5632,1.56405,1.5632,1.5639,547400001.0
2009-05-21 15:08:00,1.56385,1.5642,1.5636,1.5637,237600000.0
2009-05-21 15:09:00,1.5637,1.5641,1.5634,1.5637,461599999.0
2009-05-21 15:10:00,1.56375,1.5642,1.5635,1.56365,669400000.0
2009-05-21 15:11:00,1.5636,1.56465,1.5636,1.56465,264200000.0
2009-05-21 15:12:00,1.5647,1.5649,1.5642,1.56455,272000000.0
2009-05-21 15:13:00,1.5646,1.5655,1.5646,1.56545,240400000.0
2009-05-21 15:14:00,1.56545,1.566,1.56535,1.566,395800000.0
2009-05-21 15:15:00,1.56595,1.56595,1.56475,1.56475,330400000.0
2009-05-21 15:16:00,1.56475,1.56515,1.56475,1.5649,156400000.0
2009-05-21 15:17:00,1.5649,1.5649,1.56455,1.5646,434600000.0
2009-05-21 15:18:00,1.5647,1.56595,1.5647,1.56575,316800000.0
2009-05-21 15:19:00,1.5658,1.5661,1.5657,1.5658,206100000.0
2009-05-21 15:20:00,1.5658,1.56635,1.56545,1.5662,218100000.0
2009-05-21 15:21:00,1.5662,1.56655,1.5657,1.56645,307400000.0
2009-05-21 15:22:00,1.56635,1.5669,1.5661,1.56685,383200000.0
2009-05-21 15:23:00,1.56685,1.56685,1.5665,1.5665,560600000.0
2009-05-21 15:24:00,1.56645,1.5668,1.56625,1.5667,220400000.0
2009-05-21 15:25:00,1.5668,1.56825,1.5668,1.5682,563400001.0
2009-05-21 15:26:00,1.56825,1.5693,1.5681,1.5689,544000000.0
2009-05-21 15:27:00,1.5689,1.56935,1.56865,1.5693,651400001.0
2009-05-21 15:28:00,1.56925,1.56925,1.56815,1.56835,591300001.0
2009-05-21 15:29:00,1.5683,1.56845,1.568,1.56825,277400000.0
2009-05-21 15:30:00,1.5683,1.56835,1.5678,1.5678,432600000.0
2009-05-21 15:31:00,1.5678,1.568,1.56725,1.56725,431400001.0
2009-05-21 15:32:00,1.56735,1.56735,1.5668,1.56735,606200000.0
2009-05-21 15:33:00,1.56745,1.5676,1.5671,1.5672,310500000.0
2009-05-21 15:34:00,1.5672,1.5675,1.5668,1.5674,412500000.0
2009-05-21 15:35:00,1.5674,1.5678,1.567,1.5672,314900000.0
2009-05-21 15:36:00,1.5672,1.56725,1.5666,1.5667,433500000.0
2009-05-21 15:37:00,1.56665,1.5669,1.5665,1.5667,259600000.0
2009-05-21 15:38:00,1.5667,1.56705,1.56655,1.56685,276900000.0
2009-05-21 15:39:00,1.56685,1.56715,1.56665,1.56665,191000000.0
2009-05-21 15:40:00,1.56665,1.5669,1.5665,1.56665,272400000.0
2009-05-21 15:41:00,1.56665,1.5671,1.5662,1.5663,325600000.0
2009-05-21 15:42:00,1.5663,1.5676,1.5663,1.5673,429600000.0
2009-05-21 15:43:00,1.5673,1.56735,1.5668,1.5669,372000000.0
2009-05-21 15:44:00,1.56695,1.56735,1.5669,1.56725,326400000.0
2009-05-21 15:45:00,1.56725,1.56825,1.56725,1.56825,412300000.0
2009-05-21 15:46:00,1.5684,1.56865,1.56805,1.56835,507300000.0
2009-05-21 15:47:00,1.56835,1.5686,1.5676,1.56845,629600000.0
2009-05-21 15:48:00,1.56845,1.5693,1.56765,1.5693,718200002.0
2009-05-21 15:49:00,1.5692,1.56995,1.5689,1.56925,658700001.0
2009-05-21 15:50:00,1.5692,1.5722,1.5692,1.572,725499999.0
2009-05-21 15:51:00,1.572,1.5726,1.5713,1.57245,492400000.0
2009-05-21 15:52:00,1.57245,1.57245,1.5712,1.5712,499400002.0
2009-05-21 15:53:00,1.5712,1.5715,1.5711,1.5715,281000001.0
2009-05-21 15:54:00,1.5715,1.5716,1.5714,1.5715,425100000.0
2009-05-21 15:55:00,1.5715,1.5721,1.5708,1.5719,539599999.0
2009-05-21 15:56:00,1.5719,1.5723,1.5719,1.5719,461300001.0
2009-05-21 15:57:00,1.572,1.572,1.5712,1.57135,651400000.0
2009-05-21 15:58:00,1.5712,1.57225,1.5709,1.57215,578100000.0
2009-05-21 15:59:00,1.57215,1.57215,1.5707,1.57095,422300000.0
2009-05-21 16:00:00,1.5709,1.5723,1.57035,1.57035,641700000.0
2009-05-21 16:01:00,1.57035,1.5717,1.57035,1.5712,496700000.0
2009-05-21 16:02:00,1.57115,1.57125,1.57025,1.57095,439200000.0
2009-05-21 16:03:00,1.57095,1.571,1.5701,1.57055,461200000.0
2009-05-21 16:04:00,1.57055,1.5713,1.56985,1.57125,624600000.0
2009-05-21 16:05:00,1.57135,1.5723,1.57115,1.57195,491799999.0
2009-05-21 16:06:00,1.572,1.5722,1.57155,1.5717,673300001.0
2009-05-21 16:07:00,1.5717,1.5718,1.5706,1.5707,501800001.0
2009-05-21 16:08:00,1.5707,1.5721,1.5707,1.57165,553400000.0
2009-05-21 16:09:00,1.5717,1.5724,1.5717,1.5722,707249995.0
2009-05-21 16:10:00,1.5723,1.5725,1.5721,1.57245,517100000.0
2009-05-21 16:11:00,1.5724,1.5726,1.57195,1.57215,555900000.0
2009-05-21 16:12:00,1.57215,1.57225,1.5714,1.5714,647199999.0
2009-05-21 16:13:00,1.5714,1.5716,1.571,1.57145,488400000.0
2009-05-21 16:14:00,1.5715,1.5723,1.57145,1.5721,362200000.0
2009-05-21 16:15:00,1.57215,1.5724,1.57165,1.57235,473200001.0
2009-05-21 16:16:00,1.57225,1.5725,1.57205,1.57235,494600000.0
2009-05-21 16:17:00,1.57235,1.57235,1.57125,1.57155,500600000.0
2009-05-21 16:18:00,1.57155,1.5716,1.57085,1.57115,438600000.0
2009-05-21 16:19:00,1.5712,1.5712,1.57045,1.57045,509899999.0
2009-05-21 16:20:00,1.57045,1.57045,1.5697,1.5698,507100000.0
2009-05-21 16:21:00,1.5699,1.5703,1.5699,1.5701,261300000.0
2009-05-21 16:22:00,1.5701,1.5704,1.56955,1.5699,297200000.0
2009-05-21 16:23:00,1.56975,1.57,1.5692,1.5694,235700000.0
2009-05-21 16:24:00,1.56935,1.5696,1.56915,1.5692,402300000.0
2009-05-21 16:25:00,1.56925,1.57045,1.5691,1.5698,499499999.0
2009-05-21 16:26:00,1.5698,1.5703,1.56945,1.57,805600004.0
2009-05-21 16:27:00,1.57005,1.5704,1.5695,1.56955,468600000.0
2009-05-21 16:28:00,1.56955,1.5697,1.569,1.569,549800000.0
2009-05-21 16:29:00,1.569,1.569,1.5686,1.5687,377700000.0
2009-05-21 16:30:00,1.5687,1.5693,1.56855,1.56915,337800000.0
2009-05-21 16:31:00,1.56915,1.56965,1.56905,1.56965,252100000.0
2009-05-21 16:32:00,1.56975,1.5705,1.56975,1.57035,228000000.0
2009-05-21 16:33:00,1.57035,1.5706,1.57005,1.57055,433000000.0
2009-05-21 16:34:00,1.57055,1.5706,1.56955,1.5705,600199996.0
2009-05-21 16:35:00,1.5705,1.57075,1.5702,1.5703,404600000.0
2009-05-21 16:36:00,1.57025,1.5703,1.56945,1.56965,468100001.0
2009-05-21 16:37:00,1.56965,1.5703,1.56915,1.5703,476700000.0
2009-05-21 16:38:00,1.5703,1.5707,1.5701,1.57015,462800002.0
2009-05-21 16:39:00,1.5702,1.57075,1.5701,1.57075,408200000.0
2009-05-21 16:40:00,1.57095,1.5719,1.57085,1.57185,472800000.0
2009-05-21 16:41:00,1.5719,1.5722,1.57145,1.572,511100000.0
2009-05-21 16:42:00,1.57195,1.57245,1.5718,1.57185,371900000.0
2009-05-21 16:43:00,1.57165,1.57195,1.57135,1.5719,486599999.0
2009-05-21 16:44:00,1.5719,1.5728,1.5718,1.5727,388800000.0
2009-05-21 16:45:00,1.5727,1.57285,1.5725,1.5727,458000000.0
2009-05-21 16:46:00,1.5727,1.5735,1.57265,1.5732,468900000.0
2009-05-21 16:47:00,1.5732,1.5738,1.5731,1.5735,607000000.0
2009-05-21 16:48:00,1.5734,1.5745,1.57335,1.574,486400000.0
2009-05-21 16:49:00,1.57395,1.57395,1.5733,1.57365,645200003.0
2009-05-21 16:50:00,1.5736,1.57365,1.57265,1.5727,495900000.0
2009-05-21 16:51:00,1.5727,1.5727,1.572,1.57245,368800000.0
2009-05-21 16:52:00,1.57245,1.57315,1.57225,1.57315,274200000.0
2009-05-21 16:53:00,1.57315,1.57355,1.5731,1.5732,268100000.0
2009-05-21 16:54:00,1.5732,1.57325,1.5726,1.5728,554100000.0
2009-05-21 16:55:00,1.5728,1.5728,1.5721,1.5724,330600000.0
2009-05-21 16:56:00,1.5724,1.57275,1.57205,1.57275,630600000.0
2009-05-21 16:57:00,1.5727,1.57275,1.57195,1.57195,422800000.0
2009-05-21 16:58:00,1.57195,1.5723,1.5716,1.5716,689800000.0
2009-05-21 16:59:00,1.5716,1.5719,1.5715,1.57185,426000000.0
2009-05-21 17:00:00,1.57185,1.572,1.57115,1.57115,324600000.0
2009-05-21 17:01:00,1.57115,1.57125,1.5709,1.5709,481200000.0
2009-05-21 17:02:00,1.57095,1.57115,1.5705,1.57075,776000001.0
2009-05-21 17:03:00,1.5708,1.57105,1.57005,1.5706,824100000.0
2009-05-21 17:04:00,1.57075,1.571,1.5698,1.56995,675300001.0
2009-05-21 17:05:00,1.57,1.5712,1.57,1.5711,552500000.0
2009-05-21 17:06:00,1.57105,1.57105,1.57025,1.5708,480700001.0
2009-05-21 17:07:00,1.5708,1.5712,1.56995,1.5704,630400001.0
2009-05-21 17:08:00,1.57045,1.57115,1.56995,1.5706,222900000.0
2009-05-21 17:09:00,1.5706,1.57065,1.56955,1.5706,208100000.0
2009-05-21 17:10:00,1.57085,1.57125,1.57025,1.57125,560600000.0
2009-05-21 17:11:00,1.5713,1.5724,1.57085,1.57105,662400000.0
2009-05-21 17:12:00,1.5711,1.5723,1.57105,1.57205,454800000.0
2009-05-21 17:13:00,1.57205,1.57225,1.57175,1.5721,320600000.0
2009-05-21 17:14:00,1.5721,1.5722,1.57145,1.5719,240000000.0
2009-05-21 17:15:00,1.57185,1.572,1.5715,1.572,274400000.0
2009-05-21 17:16:00,1.572,1.57205,1.5717,1.5718,280000000.0
2009-05-21 17:17:00,1.5718,1.57205,1.57165,1.572,314900000.0
2009-05-21 17:18:00,1.572,1.57205,1.5715,1.5716,622400001.0
2009-05-21 17:19:00,1.57155,1.57165,1.57125,1.57145,515600000.0
2009-05-21 17:20:00,1.57145,1.57145,1.5708,1.5708,467600000.0
2009-05-21 17:21:00,1.5708,1.5708,1.57025,1.57025,692799999.0
2009-05-21 17:22:00,1.5702,1.5707,1.5702,1.57035,576799999.0
2009-05-21 17:23:00,1.57025,1.5706,1.57025,1.57055,623000000.0
2009-05-21 17:24:00,1.57055,1.5711,1.57045,1.57105,531200000.0
2009-05-21 17:25:00,1.57105,1.57175,1.57105,1.5715,778799996.0
2009-05-21 17:26:00,1.57155,1.57155,1.57115,1.57115,458400000.0
2009-05-21 17:27:00,1.5711,1.5711,1.5702,1.57075,645000001.0
2009-05-21 17:28:00,1.57075,1.57205,1.57075,1.57155,698399999.0
2009-05-21 17:29:00,1.5715,1.57205,1.57125,1.5718,502700000.0
2009-05-21 17:30:00,1.57165,1.5719,1.57125,1.57135,398500000.0
2009-05-21 17:31:00,1.57135,1.5717,1.57075,1.57105,363300000.0
2009-05-21 17:32:00,1.57115,1.57115,1.5706,1.57065,241800000.0
2009-05-21 17:33:00,1.57065,1.57125,1.5704,1.57045,198400000.0
2009-05-21 17:34:00,1.57045,1.571,1.57035,1.57085,529800000.0
2009-05-21 17:35:00,1.571,1.5719,1.571,1.57185,177200000.0
2009-05-21 17:36:00,1.57185,1.5721,1.57145,1.5717,595599999.0
2009-05-21 17:37:00,1.5717,1.5717,1.5711,1.5711,676800000.0
2009-05-21 17:38:00,1.5711,1.5716,1.5708,1.5712,551500000.0
2009-05-21 17:39:00,1.5712,1.5714,1.571,1.571,442400000.0
2009-05-21 17:40:00,1.571,1.5717,1.5708,1.57135,782800000.0
2009-05-21 17:41:00,1.5713,1.57175,1.5712,1.57165,735800000.0
2009-05-21 17:42:00,1.57165,1.57185,1.57135,1.57175,480800000.0
2009-05-21 17:43:00,1.5717,1.5717,1.5712,1.5712,453600000.0
2009-05-21 17:44:00,1.5712,1.57135,1.571,1.571,910400000.0
2009-05-21 17:45:00,1.57105,1.5718,1.57105,1.5715,854900000.0
2009-05-21 17:46:00,1.57145,1.5722,1.5714,1.57215,760000000.0
2009-05-21 17:47:00,1.57215,1.5722,1.57165,1.5718,930399999.0
2009-05-21 17:48:00,1.5718,1.57255,1.5718,1.57255,741000000.0
2009-05-21 17:49:00,1.5726,1.5727,1.57215,1.5723,749400000.0
2009-05-21 17:50:00,1.5723,1.573,1.5723,1.57295,755800000.0
2009-05-21 17:51:00,1.57305,1.57415,1.57305,1.57415,840800000.0
2009-05-21 17:52:00,1.57415,1.57435,1.5741,1.5742,702099999.0
2009-05-21 17:53:00,1.5742,1.5746,1.5741,1.57435,917199999.0
2009-05-21 17:54:00,1.5743,1.5745,1.5738,1.574,530600000.0
2009-05-21 17:55:00,1.574,1.5741,1.5738,1.574,451300001.0
2009-05-21 17:56:00,1.5741,1.5745,1.574,1.5745,643700000.0
2009-05-21 17:57:00,1.5745,1.57485,1.5744,1.57465,734900000.0
2009-05-21 17:58:00,1.57465,1.5749,1.57455,1.57485,624000000.0
2009-05-21 17:59:00,1.57485,1.5766,1.5748,1.576,764500000.0
2009-05-21 18:00:00,1.5761,1.57635,1.57555,1.576,867299995.0
2009-05-21 18:01:00,1.576,1.5777,1.57595,1.5777,799300001.0
2009-05-21 18:02:00,1.5777,1.578,1.57675,1.57675,971099999.0
2009-05-21 18:03:00,1.57675,1.57685,1.5763,1.57665,726400000.0
2009-05-21 18:04:00,1.57665,1.5786,1.5766,1.5786,851799998.0
2009-05-21 18:05:00,1.57855,1.57885,1.57815,1.5782,780400001.0
2009-05-21 18:06:00,1.57825,1.5783,1.57745,1.57755,600200001.0
2009-05-21 18:07:00,1.57755,1.57785,1.577,1.577,712800002.0
2009-05-21 18:08:00,1.577,1.57715,1.57645,1.57665,801400003.0
2009-05-21 18:09:00,1.57665,1.5781,1.57665,1.5779,714899999.0
2009-05-21 18:10:00,1.5779,1.57905,1.57775,1.579,1021200004.0
2009-05-21 18:11:00,1.579,1.57905,1.5783,1.57835,721000000.0
2009-05-21 18:12:00,1.57835,1.57845,1.5775,1.57775,596600000.0
2009-05-21 18:13:00,1.57765,1.57785,1.5774,1.5774,261200000.0
2009-05-21 18:14:00,1.5774,1.5774,1.57675,1.57675,270800000.0
2009-05-21 18:15:00,1.57675,1.57675,1.5761,1.5763,645200000.0
2009-05-21 18:16:00,1.5763,1.57755,1.5763,1.5771,598500000.0
2009-05-21 18:17:00,1.5771,1.5772,1.5766,1.57715,807700000.0
2009-05-21 18:18:00,1.577,1.5777,1.577,1.57715,504799999.0
2009-05-21 18:19:00,1.57715,1.57725,1.5771,1.57715,1500599995.0
2009-05-21 18:20:00,1.57715,1.57735,1.57675,1.57705,778200000.0
2009-05-21 18:21:00,1.57705,1.57755,1.577,1.5775,588199998.0
2009-05-21 18:22:00,1.5775,1.5778,1.5775,1.57755,778400003.0
2009-05-21 18:23:00,1.5775,1.57775,1.57745,1.57765,447200000.0
2009-05-21 18:24:00,1.57765,1.57815,1.57765,1.57815,597400000.0
2009-05-21 18:25:00,1.57805,1.5781,1.5776,1.5778,393000000.0
2009-05-21 18:26:00,1.57775,1.57785,1.5773,1.57735,1003999991.0
2009-05-21 18:27:00,1.57735,1.57745,1.5769,1.5769,620600000.0
2009-05-21 18:28:00,1.5769,1.577,1.5768,1.5769,444200000.0
2009-05-21 18:29:00,1.5769,1.57695,1.5768,1.5769,277000000.0
2009-05-21 18:30:00,1.5768,1.577,1.5767,1.5767,423799999.0
2009-05-21 18:31:00,1.57675,1.5772,1.57675,1.57695,506400000.0
2009-05-21 18:32:00,1.57695,1.5779,1.57695,1.57785,796000000.0
2009-05-21 18:33:00,1.57785,1.57885,1.5778,1.57875,787600001.0
2009-05-21 18:34:00,1.57875,1.57875,1.5778,1.5778,629399997.0
2009-05-21 18:35:00,1.57775,1.57795,1.57765,1.5778,445000000.0
2009-05-21 18:36:00,1.5778,1.5787,1.5778,1.5786,558400000.0
2009-05-21 18:37:00,1.5786,1.5786,1.57785,1.5782,553800000.0
2009-05-21 18:38:00,1.5782,1.5784,1.5778,1.57795,789800000.0
2009-05-21 18:39:00,1.57795,1.57885,1.57795,1.57845,637800001.0
2009-05-21 18:40:00,1.57855,1.57985,1.5782,1.57985,815600000.0
2009-05-21 18:41:00,1.5797,1.583,1.5797,1.582,568000000.0
2009-05-21 18:42:00,1.582,1.58285,1.58145,1.5822,591799999.0
2009-05-21 18:43:00,1.58215,1.5822,1.581,1.5811,636800000.0
2009-05-21 18:44:00,1.5811,1.5814,1.581,1.5812,398399998.0
2009-05-21 18:45:00,1.58145,1.5821,1.58145,1.58205,585599999.0
2009-05-21 18:46:00,1.5821,1.5839,1.58205,1.5838,560000000.0
2009-05-21 18:47:00,1.5838,1.5847,1.5837,1.58465,621200000.0
2009-05-21 18:48:00,1.58455,1.5865,1.58455,1.58645,769600000.0
2009-05-21 18:49:00,1.58645,1.5878,1.58625,1.5878,613399999.0
2009-05-21 18:50:00,1.5879,1.5884,1.5879,1.5881,589600000.0
2009-05-21 18:51:00,1.58805,1.5881,1.5868,1.58705,1080600000.0
2009-05-21 18:52:00,1.5868,1.58685,1.5855,1.5855,773500002.0
2009-05-21 18:53:00,1.5855,1.58555,1.5851,1.58545,941999998.0
2009-05-21 18:54:00,1.58545,1.58615,1.5854,1.58615,802399996.0
2009-05-21 18:55:00,1.58615,1.58705,1.58615,1.58635,430200000.0
2009-05-21 18:56:00,1.58635,1.58785,1.58635,1.58785,704499998.0
2009-05-21 18:57:00,1.58795,1.58825,1.5866,1.5867,801300001.0
2009-05-21 18:58:00,1.5867,1.58685,1.58625,1.5864,644000000.0
2009-05-21 18:59:00,1.5864,1.58745,1.5864,1.58735,587000000.0
2009-05-21 19:00:00,1.58735,1.5879,1.5866,1.58765,405200000.0
2009-05-21 19:01:00,1.58725,1.5874,1.5866,1.5866,626200002.0
2009-05-21 19:02:00,1.5867,1.58695,1.58625,1.58645,627399997.0
2009-05-21 19:03:00,1.5865,1.587,1.58605,1.58605,621300000.0
2009-05-21 19:04:00,1.58605,1.58605,1.5849,1.5849,502600000.0
2009-05-21 19:05:00,1.58485,1.5857,1.58405,1.58555,616200000.0
2009-05-21 19:06:00,1.5856,1.5859,1.5846,1.58485,878600000.0
2009-05-21 19:07:00,1.58485,1.585,1.58445,1.5846,667999999.0
2009-05-21 19:08:00,1.5846,1.5847,1.5845,1.5845,835000000.0
2009-05-21 19:09:00,1.5845,1.58475,1.58445,1.5846,1106100005.0
2009-05-21 19:10:00,1.5846,1.58555,1.5845,1.58535,566600000.0
2009-05-21 19:11:00,1.5856,1.58655,1.5856,1.5861,586699998.0
2009-05-21 19:12:00,1.58615,1.5862,1.58515,1.58535,650000000.0
2009-05-21 19:13:00,1.58535,1.5854,1.5851,1.5852,538199999.0
2009-05-21 19:14:00,1.58525,1.58525,1.5845,1.58485,742000001.0
2009-05-21 19:15:00,1.58485,1.5856,1.5846,1.5855,377800000.0
2009-05-21 19:16:00,1.5856,1.5856,1.58505,1.58505,425600000.0
2009-05-21 19:17:00,1.58505,1.5856,1.58505,1.5856,339000000.0
2009-05-21 19:18:00,1.5855,1.58595,1.58495,1.58505,664600000.0
2009-05-21 19:19:00,1.58505,1.5851,1.585,1.585,383000000.0
2009-05-21 19:20:00,1.585,1.58515,1.58475,1.5851,503800000.0
2009-05-21 19:21:00,1.5851,1.58515,1.58445,1.58445,520400003.0
2009-05-21 19:22:00,1.58445,1.5845,1.58345,1.5835,438400001.0
2009-05-21 19:23:00,1.5835,1.5835,1.58305,1.58325,740399998.0
2009-05-21 19:24:00,1.58325,1.5835,1.58275,1.5833,480600000.0
2009-05-21 19:25:00,1.58325,1.58375,1.58325,1.5837,341100000.0
2009-05-21 19:26:00,1.5836,1.58375,1.58315,1.58315,320200001.0
2009-05-21 19:27:00,1.58315,1.5835,1.58315,1.5833,332199999.0
2009-05-21 19:28:00,1.5833,1.58385,1.5833,1.5838,521800001.0
2009-05-21 19:29:00,1.5838,1.58445,1.5834,1.5841,499500000.0
2009-05-21 19:30:00,1.5841,1.5842,1.58385,1.5839,457999998.0
2009-05-21 19:31:00,1.58395,1.5852,1.5839,1.585,574999998.0
2009-05-21 19:32:00,1.58495,1.5853,1.58495,1.5852,329200000.0
2009-05-21 19:33:00,1.5852,1.5857,1.5852,1.58555,459600000.0
2009-05-21 19:34:00,1.58555,1.5859,1.58515,1.5859,565400001.0
2009-05-21 19:35:00,1.58595,1.58595,1.58525,1.58525,353800000.0
2009-05-21 19:36:00,1.58525,1.5853,1.5849,1.5849,539200000.0
2009-05-21 19:37:00,1.5849,1.5854,1.58455,1.58505,557400001.0
2009-05-21 19:38:00,1.5851,1.5856,1.58505,1.5854,1004399995.0
2009-05-21 19:39:00,1.5854,1.5854,1.5846,1.5852,237400000.0
2009-05-21 19:40:00,1.5853,1.5856,1.5852,1.58545,162600000.0
2009-05-21 19:41:00,1.58545,1.5858,1.5854,1.5857,230800000.0
2009-05-21 19:42:00,1.5857,1.5859,1.5856,1.58575,191800000.0
2009-05-21 19:43:00,1.58575,1.58575,1.5849,1.5854,170400000.0
2009-05-21 19:44:00,1.5856,1.5856,1.58535,1.58535,351200000.0
2009-05-21 19:45:00,1.58535,1.5857,1.58485,1.58485,351600000.0
2009-05-21 19:46:00,1.585,1.5856,1.585,1.5856,280000000.0
2009-05-21 19:47:00,1.58545,1.5856,1.5854,1.58545,282800000.0
2009-05-21 19:48:00,1.5854,1.5854,1.58475,1.58475,256000000.0
2009-05-21 19:49:00,1.58515,1.5858,1.58475,1.58565,325599998.0
2009-05-21 19:50:00,1.58565,1.5857,1.5855,1.5856,502800000.0
2009-05-21 19:51:00,1.5856,1.5856,1.58535,1.58535,356400000.0
2009-05-21 19:52:00,1.5855,1.5856,1.5853,1.58535,341199999.0
2009-05-21 19:53:00,1.58535,1.5855,1.5852,1.5854,442599998.0
2009-05-21 19:54:00,1.58525,1.58525,1.585,1.58505,268200000.0
2009-05-21 19:55:00,1.58505,1.5853,1.585,1.5853,132000000.0
2009-05-21 19:56:00,1.58525,1.5858,1.58525,1.5857,145600000.0
2009-05-21 19:57:00,1.5857,1.58645,1.5857,1.5864,125600001.0
2009-05-21 19:58:00,1.58635,1.58675,1.58595,1.5864,317399999.0
2009-05-21 19:59:00,1.5864,1.5869,1.5864,1.58675,468200000.0
2009-05-21 20:00:00,1.58675,1.5874,1.58675,1.5873,635600004.0
2009-05-21 20:01:00,1.5874,1.5874,1.5868,1.5871,273200000.0
2009-05-21 20:02:00,1.5871,1.5873,1.5866,1.5866,324000000.0
2009-05-21 20:03:00,1.5867,1.5871,1.5867,1.5871,751599997.0
2009-05-21 20:04:00,1.5871,1.58785,1.5871,1.5873,635500000.0
2009-05-21 20:05:00,1.5873,1.58895,1.5871,1.58885,702499999.0
2009-05-21 20:06:00,1.5889,1.58905,1.5887,1.58875,633199998.0
2009-05-21 20:07:00,1.58875,1.58875,1.5876,1.5879,611600000.0
2009-05-21 20:08:00,1.5879,1.5879,1.58725,1.5873,458000000.0
2009-05-21 20:09:00,1.5873,1.5877,1.5871,1.58765,582200000.0
2009-05-21 20:10:00,1.58765,1.58805,1.5876,1.5876,375200000.0
2009-05-21 20:11:00,1.5876,1.588,1.58755,1.588,500200000.0
2009-05-21 20:12:00,1.588,1.588,1.5876,1.5876,591600000.0
2009-05-21 20:13:00,1.5876,1.5876,1.5874,1.5875,228000000.0
2009-05-21 20:14:00,1.5875,1.5877,1.58715,1.5873,359500000.0
2009-05-21 20:15:00,1.5873,1.5877,1.58695,1.587,400000000.0
2009-05-21 20:16:00,1.587,1.58765,1.5869,1.5874,457000000.0
2009-05-21 20:17:00,1.5874,1.5875,1.5867,1.5874,373200000.0
2009-05-21 20:18:00,1.5874,1.5881,1.5874,1.5881,273000000.0
2009-05-21 20:19:00,1.5878,1.5879,1.58715,1.58715,452000000.0
2009-05-21 20:20:00,1.5872,1.5878,1.5872,1.58755,475400000.0
2009-05-21 20:21:00,1.5876,1.5876,1.5869,1.587,368200000.0
2009-05-21 20:22:00,1.5869,1.5872,1.5869,1.58695,439600000.0
2009-05-21 20:23:00,1.58695,1.58725,1.58665,1.5869,306200000.0
2009-05-21 20:24:00,1.5869,1.5872,1.58675,1.58705,582200003.0
2009-05-21 20:25:00,1.587,1.58715,1.58675,1.58685,670400000.0
2009-05-21 20:26:00,1.58685,1.58715,1.5867,1.587,462600000.0
2009-05-21 20:27:00,1.5869,1.58745,1.5868,1.5873,539600000.0
2009-05-21 20:28:00,1.5875,1.58775,1.5873,1.5877,353200000.0
2009-05-21 20:29:00,1.5877,1.58805,1.5876,1.58785,388000000.0
2009-05-21 20:30:00,1.58785,1.5879,1.5874,1.58755,409800000.0
2009-05-21 20:31:00,1.5875,1.5875,1.58715,1.58715,319900000.0
2009-05-21 20:32:00,1.58715,1.58715,1.587,1.58705,389400000.0
2009-05-21 20:33:00,1.58705,1.5874,1.5866,1.58715,375000000.0
2009-05-21 20:34:00,1.58715,1.5872,1.58705,1.5872,351600000.0
2009-05-21 20:35:00,1.5872,1.58725,1.5871,1.5871,556200000.0
2009-05-21 20:36:00,1.5871,1.5872,1.58685,1.58685,454800000.0
2009-05-21 20:37:00,1.58685,1.587,1.5861,1.5861,815600000.0
2009-05-21 20:38:00,1.5861,1.5862,1.5857,1.58585,504800000.0
2009-05-21 20:39:00,1.58585,1.5862,1.58555,1.5856,716999999.0
2009-05-21 20:40:00,1.5858,1.5862,1.58565,1.5857,514600001.0
2009-05-21 20:41:00,1.5857,1.5858,1.5851,1.5851,425600000.0
2009-05-21 20:42:00,1.5851,1.5853,1.5851,1.5852,425400000.0
2009-05-21 20:43:00,1.5851,1.5853,1.5851,1.5851,210200000.0
2009-05-21 20:44:00,1.5851,1.5852,1.58495,1.58495,415400000.0
2009-05-21 20:45:00,1.5851,1.58515,1.5846,1.5849,682800000.0
2009-05-21 20:46:00,1.58495,1.5853,1.5848,1.5853,583799999.0
2009-05-21 20:47:00,1.58525,1.5857,1.5848,1.5848,610800000.0
2009-05-21 20:48:00,1.5848,1.5851,1.5846,1.5851,684200000.0
2009-05-21 20:49:00,1.5851,1.5851,1.5845,1.58455,868000000.0
2009-05-21 20:50:00,1.58455,1.58495,1.58455,1.58465,713800000.0
2009-05-21 20:51:00,1.58465,1.5851,1.5846,1.58485,576200000.0
2009-05-21 20:52:00,1.58485,1.585,1.5836,1.5836,562800000.0
2009-05-21 20:53:00,1.5836,1.58385,1.5832,1.58365,279800000.0
2009-05-21 20:54:00,1.5835,1.5845,1.5835,1.5845,204800000.0
2009-05-21 20:55:00,1.5845,1.58465,1.5841,1.5845,192999999.0
2009-05-21 20:56:00,1.5845,1.5845,1.58355,1.58385,174600000.0
2009-05-21 20:57:00,1.58385,1.5839,1.58355,1.58375,146100000.0
2009-05-21 20:58:00,1.58375,1.58415,1.5835,1.5837,134400000.0
2009-05-21 20:59:00,1.58375,1.5841,1.5837,1.5837,206200000.0
2009-05-21 21:00:00,1.5837,1.58395,1.5837,1.58395,75000000.0
2009-05-21 21:01:00,1.58395,1.58405,1.5839,1.584,207400000.0
2009-05-21 21:02:00,1.584,1.5841,1.5837,1.5841,238200000.0
2009-05-21 21:03:00,1.5841,1.58415,1.5838,1.58385,129400000.0
2009-05-21 21:04:00,1.58385,1.58385,1.5837,1.5837,234400000.0
2009-05-21 21:05:00,1.58375,1.58375,1.58325,1.5833,131400000.0
2009-05-21 21:06:00,1.58325,1.58335,1.5829,1.5829,107000000.0
2009-05-21 21:07:00,1.5829,1.583,1.58285,1.58295,74400000.0
2009-05-21 21:08:00,1.58295,1.58295,1.58235,1.58295,146000000.0
2009-05-21 21:09:00,1.58295,1.58305,1.58275,1.58295,122600000.0
2009-05-21 21:10:00,1.58295,1.58355,1.58295,1.5835,287800000.0
2009-05-21 21:11:00,1.5834,1.5836,1.5834,1.5835,194600000.0
2009-05-21 21:12:00,1.5835,1.58355,1.5835,1.5835,128400000.0
2009-05-21 21:13:00,1.58355,1.5841,1.5835,1.5835,420199999.0
2009-05-21 21:14:00,1.5835,1.58355,1.58335,1.5835,325600000.0
2009-05-21 21:15:00,1.5835,1.5835,1.5832,1.58335,102800000.0
2009-05-21 21:16:00,1.58335,1.5834,1.5829,1.5834,85600000.0
2009-05-21 21:17:00,1.58345,1.58405,1.5834,1.58405,259599999.0
2009-05-21 21:18:00,1.58405,1.58405,1.5835,1.58375,134200000.0
2009-05-21 21:19:00,1.58345,1.5839,1.58345,1.58385,60400000.0
2009-05-21 21:20:00,1.58385,1.58405,1.5838,1.5838,148400000.0
2009-05-21 21:21:00,1.5838,1.5838,1.58315,1.5835,344400000.0
2009-05-21 21:22:00,1.58355,1.58415,1.58355,1.5841,138000000.0
2009-05-21 21:23:00,1.5841,1.5842,1.5837,1.5838,354200000.0
2009-05-21 21:24:00,1.5838,1.58445,1.5837,1.58445,269500000.0
2009-05-21 21:25:00,1.58445,1.58455,1.5839,1.58415,191200000.0
2009-05-21 21:26:00,1.58415,1.58445,1.58405,1.5842,289200000.0
2009-05-21 21:27:00,1.5842,1.5847,1.58415,1.5846,204300000.0
2009-05-21 21:28:00,1.5847,1.5865,1.5847,1.5864,163300000.0
2009-05-21 21:29:00,1.58625,1.5864,1.5858,1.5858,102200000.0
2009-05-21 21:30:00,1.5858,1.5858,1.58565,1.58565,90000000.0
2009-05-21 21:31:00,1.58565,1.5857,1.58545,1.58555,128000000.0
2009-05-21 21:32:00,1.58555,1.58555,1.5844,1.5844,572100001.0
2009-05-21 21:33:00,1.58455,1.5849,1.5844,1.5848,122200000.0
2009-05-21 21:34:00,1.5848,1.585,1.5844,1.58455,147450000.0
2009-05-21 21:35:00,1.58455,1.58455,1.58435,1.58445,136400000.0
2009-05-21 21:36:00,1.58445,1.58445,1.5844,1.5844,145400000.0
2009-05-21 21:37:00,1.5844,1.5844,1.58435,1.58435,151800000.0
2009-05-21 21:38:00,1.58435,1.58455,1.58435,1.5844,442400000.0
2009-05-21 21:39:00,1.5844,1.58455,1.5843,1.5843,484200000.0
2009-05-21 21:40:00,1.58425,1.5844,1.58405,1.58415,240700000.0
2009-05-21 21:41:00,1.58415,1.58415,1.5832,1.58345,228000000.0
2009-05-21 21:42:00,1.58345,1.5836,1.5831,1.5831,210000000.0
2009-05-21 21:43:00,1.58315,1.5833,1.5831,1.5832,164600000.0
2009-05-21 21:44:00,1.5832,1.5832,1.58305,1.5832,113600000.0
2009-05-21 21:45:00,1.5832,1.5842,1.5832,1.58415,356600000.0
2009-05-21 21:46:00,1.58415,1.5843,1.58345,1.58345,155000000.0
2009-05-21 21:47:00,1.5834,1.58365,1.5834,1.5836,14400000.0
2009-05-21 21:48:00,1.5836,1.58415,1.5836,1.5841,153000000.0
2009-05-21 21:49:00,1.5841,1.5845,1.5837,1.5845,381400000.0
2009-05-21 21:50:00,1.58425,1.58425,1.58405,1.58405,205000001.0
2009-05-21 21:51:00,1.5842,1.5848,1.58405,1.5846,157300000.0
2009-05-21 21:52:00,1.5845,1.5852,1.5845,1.5849,119600000.0
2009-05-21 21:53:00,1.5848,1.5852,1.58465,1.58495,143500000.0
2009-05-21 21:54:00,1.5851,1.5851,1.58495,1.58505,97000000.0
2009-05-21 21:55:00,1.58505,1.58525,1.58505,1.5851,311600000.0
2009-05-21 21:56:00,1.5851,1.5851,1.58465,1.58475,168400000.0
2009-05-21 21:57:00,1.58465,1.58475,1.58455,1.58465,446800000.0
2009-05-21 21:58:00,1.5847,1.5851,1.5847,1.5851,646999996.0
2009-05-21 21:59:00,1.5851,1.58535,1.5851,1.58535,319800001.0
2009-05-21 22:00:00,1.5854,1.5855,1.58535,1.5854,108000000.0
2009-05-21 22:01:00,1.58535,1.5855,1.5853,1.58535,684199998.0
2009-05-21 22:02:00,1.58535,1.5854,1.58525,1.58535,98000000.0
2009-05-21 22:03:00,1.5854,1.58555,1.5853,1.58555,164000000.0
2009-05-21 22:04:00,1.5855,1.5855,1.5854,1.58545,98000000.0
2009-05-21 22:05:00,1.58545,1.5863,1.5854,1.5856,209200001.0
2009-05-21 22:06:00,1.5856,1.58655,1.5854,1.5859,247600000.0
2009-05-21 22:07:00,1.58595,1.58655,1.5858,1.58625,191700000.0
2009-05-21 22:08:00,1.5863,1.5866,1.5863,1.58645,40000000.0
2009-05-21 22:09:00,1.58645,1.58685,1.5864,1.5867,213200000.0
2009-05-21 22:10:00,1.5867,1.5867,1.58625,1.58645,90200000.0
2009-05-21 22:11:00,1.58645,1.58645,1.5863,1.5863,24800000.0
2009-05-21 22:12:00,1.58615,1.58615,1.5857,1.58605,76400000.0
2009-05-21 22:13:00,1.586,1.586,1.58575,1.58575,18600000.0
2009-05-21 22:14:00,1.5858,1.586,1.5856,1.5858,76900000.0
2009-05-21 22:15:00,1.58575,1.5859,1.5855,1.58555,116600000.0
2009-05-21 22:16:00,1.58555,1.58565,1.5847,1.58505,224700000.0
2009-05-21 22:17:00,1.5851,1.5853,1.58475,1.58495,163600000.0
2009-05-21 22:18:00,1.5851,1.5852,1.5847,1.5848,143000001.0
2009-05-21 22:19:00,1.5849,1.5856,1.58455,1.58495,139799999.0
2009-05-21 22:20:00,1.58485,1.58495,1.5848,1.5849,36400000.0
2009-05-21 22:21:00,1.58495,1.58505,1.58485,1.58495,82000000.0
2009-05-21 22:22:00,1.585,1.58525,1.58465,1.58465,67400001.0
2009-05-21 22:23:00,1.5847,1.5848,1.5845,1.5845,119800000.0
2009-05-21 22:24:00,1.58455,1.5847,1.5841,1.58435,154200000.0
2009-05-21 22:25:00,1.58435,1.5844,1.5843,1.5844,6000000.0
2009-05-21 22:26:00,1.58445,1.5847,1.5842,1.5842,49400000.0
2009-05-21 22:27:00,1.58425,1.5843,1.58385,1.58405,121400000.0
2009-05-21 22:28:00,1.58405,1.58405,1.58405,1.58405,18800000.0
2009-05-21 22:29:00,1.58385,1.5839,1.58375,1.58375,59000000.0
2009-05-21 22:30:00,1.58375,1.58385,1.5825,1.583,125400000.0
2009-05-21 22:31:00,1.58315,1.5838,1.58315,1.5835,178400001.0
2009-05-21 22:32:00,1.5834,1.58355,1.58285,1.58305,120000000.0
2009-05-21 22:33:00,1.58295,1.58295,1.58295,1.58295,14400000.0
2009-05-21 22:34:00,1.583,1.58325,1.583,1.58305,55200000.0
2009-05-21 22:35:00,1.5833,1.5834,1.58325,1.58325,29400000.0
2009-05-21 22:36:00,1.5826,1.5839,1.5826,1.5839,67600000.0
2009-05-21 22:37:00,1.5839,1.58415,1.58355,1.58355,85400000.0
2009-05-21 22:38:00,1.58355,1.5836,1.58305,1.5832,71000000.0
2009-05-21 22:39:00,1.5833,1.5833,1.5833,1.5833,31200000.0
2009-05-21 22:40:00,1.5833,1.5836,1.5832,1.58355,66400000.0
2009-05-21 22:41:00,1.58335,1.58335,1.5833,1.58335,27200000.0
2009-05-21 22:42:00,1.58335,1.5835,1.5833,1.5835,33600000.0
2009-05-21 22:43:00,1.5835,1.5835,1.583,1.5832,78600000.0
2009-05-21 22:44:00,1.58325,1.5837,1.5832,1.58365,28000000.0
2009-05-21 22:45:00,1.5834,1.58385,1.5833,1.5837,74200000.0
2009-05-21 22:46:00,1.5837,1.5838,1.5832,1.58375,136800000.0
2009-05-21 22:47:00,1.58375,1.58425,1.5834,1.58425,20400000.0
2009-05-21 22:48:00,1.584,1.58405,1.58375,1.58395,23000000.0
2009-05-21 22:49:00,1.584,1.5844,1.58395,1.58415,57200000.0
2009-05-21 22:50:00,1.58415,1.58415,1.5839,1.58405,39100000.0
2009-05-21 22:51:00,1.58405,1.58405,1.5839,1.584,28000000.0
2009-05-21 22:52:00,1.584,1.584,1.584,1.584,14400000.0
2009-05-21 22:53:00,1.584,1.58415,1.584,1.584,56200000.0
2009-05-21 22:54:00,1.584,1.5846,1.584,1.58415,84600000.0
2009-05-21 22:55:00,1.5841,1.5843,1.5841,1.5841,12800000.0
2009-05-21 22:56:00,1.5843,1.5845,1.5841,1.5841,98000000.0
2009-05-21 22:57:00,1.5841,1.5841,1.58355,1.5837,37600000.0
2009-05-21 22:58:00,1.58355,1.5842,1.58355,1.5842,84800000.0
2009-05-21 22:59:00,1.5841,1.58415,1.58365,1.58365,112799999.0
2009-05-21 23:00:00,1.5837,1.5844,1.5833,1.5833,58700000.0
2009-05-21 23:01:00,1.5839,1.5841,1.5839,1.58405,4800000.0
2009-05-21 23:02:00,1.58485,1.58485,1.5843,1.58455,6400000.0
2009-05-21 23:03:00,1.58455,1.58455,1.5842,1.58435,33600000.0
2009-05-21 23:04:00,1.58455,1.58505,1.58455,1.58495,30000000.0
2009-05-21 23:05:00,1.58505,1.58505,1.585,1.585,7600000.0
2009-05-21 23:06:00,1.58495,1.5854,1.58495,1.5854,40000000.0
2009-05-21 23:07:00,1.58525,1.58525,1.58525,1.58525,9600000.0
2009-05-21 23:08:00,1.58555,1.5856,1.58555,1.5856,24600000.0
2009-05-21 23:09:00,1.5856,1.5856,1.58495,1.58555,15600000.0
2009-05-21 23:10:00,1.5857,1.5859,1.58495,1.58495,37200000.0
2009-05-21 23:11:00,1.58535,1.58585,1.58535,1.58575,63400000.0
2009-05-21 23:12:00,1.5859,1.586,1.5858,1.5858,26000000.0
2009-05-21 23:13:00,1.58555,1.58585,1.58495,1.58575,26800000.0
2009-05-21 23:14:00,1.5856,1.5856,1.58495,1.5852,29900000.0
2009-05-21 23:15:00,1.5852,1.5856,1.5851,1.58525,32200000.0
2009-05-21 23:16:00,1.585,1.58515,1.5839,1.58425,63500000.0
2009-05-21 23:17:00,1.5843,1.5853,1.58415,1.5852,92300000.0
2009-05-21 23:18:00,1.5854,1.58545,1.58495,1.58495,46400000.0
2009-05-21 23:19:00,1.58495,1.58495,1.58495,1.58495,14400000.0
2009-05-21 23:20:00,1.58495,1.58495,1.5847,1.5847,26400000.0
2009-05-21 23:21:00,1.58495,1.58495,1.58475,1.5848,27200000.0
2009-05-21 23:22:00,1.5848,1.5848,1.58475,1.58475,11200000.0
2009-05-21 23:23:00,1.5846,1.5846,1.5846,1.5846,31200000.0
2009-05-21 23:24:00,1.5846,1.5848,1.5846,1.5848,20600000.0
2009-05-21 23:25:00,1.5848,1.5848,1.5846,1.5846,15800000.0
2009-05-21 23:26:00,1.5846,1.5848,1.5846,1.5848,14000000.0
2009-05-21 23:27:00,1.58475,1.5848,1.58475,1.5848,15400000.0
2009-05-21 23:28:00,1.5844,1.5846,1.5844,1.5846,10400000.0
2009-05-21 23:29:00,1.58455,1.58495,1.58455,1.58465,53600000.0
2009-05-21 23:30:00,1.58455,1.5848,1.58455,1.58455,48200000.0
2009-05-21 23:31:00,1.58455,1.58455,1.58435,1.58445,43400000.0
2009-05-21 23:32:00,1.58455,1.58455,1.58455,1.58455,6400000.0
2009-05-21 23:33:00,1.58445,1.58455,1.58445,1.58455,9400000.0
2009-05-21 23:34:00,1.58403,1.58414,1.58393,1.584,45000000.0
2009-05-21 23:35:00,1.58445,1.58465,1.58445,1.58455,17600000.0
2009-05-21 23:36:00,1.58455,1.58455,1.58445,1.58445,6400000.0
2009-05-21 23:37:00,1.58455,1.58455,1.58455,1.58455,1600000.0
2009-05-21 23:38:00,1.58455,1.58455,1.584,1.5845,11600000.0
2009-05-21 23:39:00,1.5842,1.58455,1.584,1.584,36000000.0
2009-05-21 23:40:00,1.5844,1.5844,1.58385,1.5844,32800000.0
2009-05-21 23:41:00,1.5844,1.58445,1.5843,1.58445,15600000.0
2009-05-21 23:42:00,1.58445,1.58445,1.5843,1.58445,23200000.0
2009-05-21 23:43:00,1.58445,1.58445,1.58445,1.58445,19200000.0
2009-05-21 23:44:00,1.58445,1.58445,1.58445,1.58445,4800000.0
2009-05-21 23:45:00,1.58435,1.58435,1.58385,1.58385,27500000.0
2009-05-21 23:46:00,1.5837,1.5837,1.5837,1.5837,4800000.0
2009-05-21 23:47:00,1.58395,1.58425,1.58395,1.5841,22200000.0
2009-05-21 23:48:00,1.58405,1.58435,1.584,1.58435,20800000.0
2009-05-21 23:49:00,1.58424,1.58427,1.58424,1.58424,14400000.0
2009-05-21 23:50:00,1.5844,1.58445,1.5844,1.58445,24000000.0
2009-05-21 23:51:00,1.5844,1.58445,1.5844,1.58445,8000000.0
2009-05-21 23:52:00,1.5844,1.5844,1.5844,1.5844,3200000.0
2009-05-21 23:53:00,1.5844,1.5849,1.5843,1.5847,21600000.0
2009-05-21 23:54:00,1.5847,1.5847,1.5847,1.5847,1200000.0
2009-05-21 23:55:00,1.58475,1.58495,1.58475,1.58495,25600000.0
2009-05-21 23:56:00,1.58495,1.58495,1.58485,1.58485,20800000.0
2009-05-21 23:57:00,1.58485,1.58485,1.58485,1.58485,14400000.0
2009-05-21 23:58:00,1.58485,1.58485,1.58485,1.58485,14400000.0
2009-05-21 23:59:00,1.58485,1.58495,1.58485,1.58495,19200000.0
2009-05-22 00:00:00,1.58495,1.5853,1.5848,1.5853,137200000.0
2009-05-22 00:01:00,1.5853,1.58535,1.5849,1.58505,112000000.0
2009-05-22 00:02:00,1.58505,1.58505,1.58385,1.5842,76600000.0
2009-05-22 00:03:00,1.584,1.58495,1.584,1.58485,84800000.0
2009-05-22 00:04:00,1.5847,1.5847,1.5847,1.5847,6400000.0
2009-05-22 00:05:00,1.5847,1.58485,1.5847,1.58485,20800000.0
2009-05-22 00:06:00,1.58485,1.58495,1.5848,1.58495,32000000.0
2009-05-22 00:07:00,1.58495,1.58495,1.5848,1.5848,6400000.0
2009-05-22 00:08:00,1.5848,1.58495,1.58475,1.58475,102000000.0
2009-05-22 00:09:00,1.58475,1.58475,1.58475,1.58475,4800000.0
2009-05-22 00:10:00,1.58475,1.58475,1.5846,1.5846,8800000.0
2009-05-22 00:11:00,1.58425,1.5845,1.5842,1.5845,48000000.0
2009-05-22 00:12:00,1.5845,1.5845,1.5843,1.5843,10800000.0
2009-05-22 00:13:00,1.5843,1.5846,1.5843,1.5845,16600000.0
2009-05-22 00:14:00,1.5845,1.5845,1.5843,1.5843,98400000.0
2009-05-22 00:15:00,1.5843,1.5844,1.5842,1.5844,114800000.0
2009-05-22 00:16:00,1.5844,1.5844,1.5842,1.5842,32600000.0
2009-05-22 00:17:00,1.5842,1.5842,1.5842,1.5842,59400000.0
2009-05-22 00:18:00,1.5842,1.58425,1.5841,1.5842,116400000.0
2009-05-22 00:19:00,1.5841,1.58435,1.5841,1.5843,159200000.0
2009-05-22 00:20:00,1.58435,1.5845,1.58435,1.5845,16000000.0
2009-05-22 00:21:00,1.5845,1.58455,1.5845,1.58455,14400000.0
2009-05-22 00:22:00,1.58434,1.58434,1.58411,1.58426,69200000.0
2009-05-22 00:23:00,1.5844,1.58465,1.5843,1.58465,39400000.0
2009-05-22 00:24:00,1.5844,1.5844,1.5844,1.5844,9600000.0
2009-05-22 00:25:00,1.5844,1.5847,1.5844,1.5847,36600000.0
2009-05-22 00:26:00,1.5847,1.58485,1.5847,1.5848,18800000.0
2009-05-22 00:27:00,1.5848,1.5849,1.5847,1.5849,21000000.0
2009-05-22 00:28:00,1.5849,1.5849,1.5848,1.5848,30200000.0
2009-05-22 00:29:00,1.5848,1.5854,1.5842,1.5846,108700000.0
2009-05-22 00:30:00,1.5846,1.5849,1.58455,1.5849,64000000.0
2009-05-22 00:31:00,1.58465,1.58465,1.5846,1.5846,103400000.0
2009-05-22 00:32:00,1.58455,1.58455,1.58455,1.58455,14400000.0
2009-05-22 00:33:00,1.58455,1.58455,1.58455,1.58455,81600000.0
2009-05-22 00:34:00,1.58455,1.5855,1.58455,1.5854,35000000.0
2009-05-22 00:35:00,1.5859,1.5861,1.58455,1.585,34800000.0
2009-05-22 00:36:00,1.58515,1.58545,1.58505,1.58505,38600000.0
2009-05-22 00:37:00,1.58495,1.5854,1.58495,1.58505,24400000.0
2009-05-22 00:38:00,1.5851,1.5852,1.58505,1.58505,38000000.0
2009-05-22 00:39:00,1.5852,1.5855,1.58495,1.5855,55700000.0
2009-05-22 00:40:00,1.58525,1.58525,1.58525,1.58525,4800000.0
2009-05-22 00:41:00,1.5852,1.5853,1.5848,1.5849,36800000.0
2009-05-22 00:42:00,1.58485,1.5851,1.58485,1.58485,20000000.0
2009-05-22 00:43:00,1.58445,1.58485,1.58445,1.58475,35800000.0
2009-05-22 00:44:00,1.58465,1.5847,1.58465,1.5847,3200000.0
2009-05-22 00:45:00,1.5848,1.58505,1.5848,1.58505,9600000.0
2009-05-22 00:46:00,1.5849,1.5855,1.5849,1.5855,11400000.0
2009-05-22 00:47:00,1.5855,1.5855,1.5855,1.5855,3000000.0
2009-05-22 00:48:00,1.58545,1.58545,1.58535,1.58545,34600000.0
2009-05-22 00:49:00,1.58545,1.58545,1.58505,1.58505,18300000.0
2009-05-22 00:50:00,1.5853,1.5853,1.5853,1.5853,1600000.0
2009-05-22 00:51:00,1.5849,1.58515,1.5849,1.58515,18800000.0
2009-05-22 00:52:00,1.5846,1.585,1.5846,1.5849,13000000.0
2009-05-22 00:53:00,1.58485,1.585,1.58485,1.585,19000000.0
2009-05-22 00:54:00,1.58515,1.58515,1.58505,1.58515,17600000.0
2009-05-22 00:55:00,1.58505,1.5851,1.58495,1.585,9600000.0
2009-05-22 00:56:00,1.58495,1.585,1.58495,1.585,3200000.0
2009-05-22 00:57:00,1.5846,1.58515,1.5846,1.58505,10600000.0
2009-05-22 00:58:00,1.5845,1.5851,1.5845,1.585,16000000.0
2009-05-22 00:59:00,1.58495,1.58495,1.58495,1.58495,1600000.0
2009-05-22 01:00:00,1.5847,1.5847,1.5847,1.5847,4000000.0
2009-05-22 01:01:00,1.5845,1.58485,1.58445,1.5846,22400000.0
2009-05-22 01:02:00,1.5849,1.5849,1.5849,1.5849,1400000.0
2009-05-22 01:03:00,1.58495,1.58535,1.58495,1.58535,16800000.0
2009-05-22 01:04:00,1.58535,1.58535,1.58495,1.5851,30500000.0
2009-05-22 01:05:00,1.5853,1.58535,1.5853,1.58535,3200000.0
2009-05-22 01:06:00,1.5854,1.5854,1.58495,1.5851,20600000.0
2009-05-22 01:07:00,1.5851,1.5851,1.5851,1.5851,5600000.0
2009-05-22 01:08:00,1.5851,1.5857,1.5851,1.5856,26000000.0
2009-05-22 01:09:00,1.5851,1.5858,1.5851,1.5858,20600000.0
2009-05-22 01:10:00,1.5858,1.5858,1.58575,1.58575,2600000.0
2009-05-22 01:11:00,1.5852,1.5861,1.5852,1.5857,161600000.0
2009-05-22 01:12:00,1.5859,1.5862,1.5858,1.5859,25600000.0
2009-05-22 01:13:00,1.58595,1.58635,1.5859,1.5859,41000000.0
2009-05-22 01:14:00,1.586,1.586,1.5856,1.5856,8200000.0
2009-05-22 01:15:00,1.5857,1.5857,1.5857,1.5857,51000000.0
2009-05-22 01:16:00,1.5859,1.5861,1.58585,1.58595,60000000.0
2009-05-22 01:17:00,1.586,1.5867,1.58565,1.5867,107700000.0
2009-05-22 01:18:00,1.5866,1.5868,1.58645,1.5867,61600000.0
2009-05-22 01:19:00,1.58675,1.5868,1.5865,1.5865,39400000.0
2009-05-22 01:20:00,1.5865,1.5874,1.58645,1.5874,124200000.0
2009-05-22 01:21:00,1.5873,1.5873,1.5866,1.5868,24800000.0
2009-05-22 01:22:00,1.5866,1.58705,1.5866,1.58705,6400000.0
2009-05-22 01:23:00,1.5866,1.5869,1.5866,1.5869,48000000.0
2009-05-22 01:24:00,1.587,1.587,1.587,1.587,4800000.0
2009-05-22 01:25:00,1.5869,1.5869,1.58685,1.58685,36600000.0
2009-05-22 01:26:00,1.58685,1.58685,1.5868,1.5868,6400000.0
2009-05-22 01:27:00,1.58685,1.58685,1.5868,1.5868,3000000.0
2009-05-22 01:28:00,1.58655,1.58655,1.58655,1.58655,9600000.0
2009-05-22 01:29:00,1.58655,1.5871,1.58645,1.5869,30400000.0
2009-05-22 01:30:00,1.5868,1.5869,1.5868,1.5868,13200000.0
2009-05-22 01:31:00,1.5868,1.5868,1.58635,1.5868,37300000.0
2009-05-22 01:32:00,1.5865,1.58665,1.5864,1.5864,77800000.0
2009-05-22 01:33:00,1.5865,1.5868,1.5864,1.5864,47000000.0
2009-05-22 01:34:00,1.5867,1.58685,1.58655,1.5868,10800000.0
2009-05-22 01:35:00,1.5868,1.5868,1.5865,1.5865,77200000.0
2009-05-22 01:36:00,1.5865,1.58675,1.5865,1.58675,28400000.0
2009-05-22 01:37:00,1.58675,1.58675,1.58675,1.58675,1600000.0
2009-05-22 01:38:00,1.58675,1.58675,1.5864,1.58675,9400000.0
2009-05-22 01:39:00,1.58675,1.58675,1.58635,1.5865,26200000.0
2009-05-22 01:40:00,1.5865,1.5868,1.5865,1.58675,14200000.0
2009-05-22 01:41:00,1.5868,1.5868,1.5868,1.5868,1600000.0
2009-05-22 01:42:00,1.58665,1.58665,1.58665,1.58665,72000000.0
2009-05-22 01:43:00,1.5868,1.5868,1.5868,1.5868,12800000.0
2009-05-22 01:44:00,1.58685,1.58685,1.5866,1.58685,11600000.0
2009-05-22 01:45:00,1.58673,1.58673,1.58651,1.58667,83200000.0
2009-05-22 01:46:00,1.58675,1.58675,1.58675,1.58675,4800000.0
2009-05-22 01:47:00,1.58654,1.58654,1.58643,1.58647,29800000.0
2009-05-22 01:48:00,1.58675,1.58675,1.5867,1.5867,43200000.0
2009-05-22 01:49:00,1.58675,1.5877,1.58675,1.58765,261000000.0
2009-05-22 01:50:00,1.58765,1.58785,1.5876,1.58775,53200000.0
2009-05-22 01:51:00,1.5878,1.5878,1.5875,1.5875,20000000.0
2009-05-22 01:52:00,1.5875,1.58775,1.5875,1.58775,38500000.0
2009-05-22 01:53:00,1.58775,1.5881,1.5876,1.58795,46900000.0
2009-05-22 01:54:00,1.58795,1.588,1.58795,1.588,91400000.0
2009-05-22 01:55:00,1.588,1.58815,1.588,1.588,94000000.0
2009-05-22 01:56:00,1.588,1.58825,1.588,1.58825,47600000.0
2009-05-22 01:57:00,1.58835,1.5894,1.58815,1.58865,259300000.0
2009-05-22 01:58:00,1.58865,1.58875,1.58835,1.58875,145800000.0
2009-05-22 01:59:00,1.5889,1.58935,1.5888,1.58935,197900000.0
2009-05-22 02:00:00,1.58935,1.5894,1.58835,1.58895,210700000.0
2009-05-22 02:01:00,1.58925,1.58925,1.5887,1.5888,198300000.0
2009-05-22 02:02:00,1.58815,1.5887,1.5878,1.58785,141400000.0
2009-05-22 02:03:00,1.58805,1.58915,1.588,1.58875,111600000.0
2009-05-22 02:04:00,1.58835,1.58895,1.5883,1.5887,87700000.0
2009-05-22 02:05:00,1.5887,1.58895,1.5883,1.58845,51200000.0
2009-05-22 02:06:00,1.58855,1.58855,1.58785,1.58785,33800000.0
2009-05-22 02:07:00,1.58785,1.5883,1.5878,1.58825,69200000.0
2009-05-22 02:08:00,1.58825,1.5883,1.5882,1.5883,25000000.0
2009-05-22 02:09:00,1.5883,1.58835,1.5882,1.5882,54200000.0
2009-05-22 02:10:00,1.5882,1.58825,1.5882,1.5882,9400000.0
2009-05-22 02:11:00,1.5882,1.58835,1.5877,1.5878,42000000.0
2009-05-22 02:12:00,1.5878,1.5878,1.5874,1.5874,41400000.0
2009-05-22 02:13:00,1.58755,1.5879,1.5874,1.5876,86400000.0
2009-05-22 02:14:00,1.58755,1.58785,1.5875,1.58755,147600000.0
2009-05-22 02:15:00,1.5875,1.5876,1.5875,1.5876,19600000.0
2009-05-22 02:16:00,1.58765,1.58775,1.58765,1.58775,55400000.0
2009-05-22 02:17:00,1.5877,1.5877,1.58755,1.58755,91000000.0
2009-05-22 02:18:00,1.5876,1.58805,1.5876,1.5877,62400000.0
2009-05-22 02:19:00,1.5877,1.5877,1.58705,1.58715,170400000.0
2009-05-22 02:20:00,1.5871,1.5871,1.587,1.58705,74400000.0
2009-05-22 02:21:00,1.58705,1.5871,1.58695,1.587,119800000.0
2009-05-22 02:22:00,1.587,1.58735,1.587,1.5872,22800000.0
2009-05-22 02:23:00,1.5872,1.5877,1.5872,1.5875,58600000.0
2009-05-22 02:24:00,1.5875,1.5875,1.58735,1.58745,60600000.0
2009-05-22 02:25:00,1.58745,1.58745,1.58735,1.58735,33800000.0
2009-05-22 02:26:00,1.5874,1.58765,1.5874,1.58755,59200000.0
2009-05-22 02:27:00,1.58755,1.58805,1.5875,1.5879,102000000.0
2009-05-22 02:28:00,1.5879,1.5883,1.5879,1.588,65200000.0
2009-05-22 02:29:00,1.588,1.588,1.58765,1.58765,115000000.0
2009-05-22 02:30:00,1.5877,1.588,1.5876,1.588,88000000.0
2009-05-22 02:31:00,1.5879,1.5879,1.58775,1.58785,43600000.0
2009-05-22 02:32:00,1.58785,1.58815,1.58785,1.5881,28000000.0
2009-05-22 02:33:00,1.58815,1.58835,1.58805,1.5883,56400000.0
2009-05-22 02:34:00,1.5883,1.58835,1.58785,1.5882,261300000.0
2009-05-22 02:35:00,1.5882,1.58855,1.58805,1.58855,111700000.0
2009-05-22 02:36:00,1.5883,1.58855,1.5883,1.58855,39900000.0
2009-05-22 02:37:00,1.58855,1.5887,1.5883,1.58835,73900000.0
2009-05-22 02:38:00,1.58835,1.589,1.5881,1.5881,101100000.0
2009-05-22 02:39:00,1.5881,1.58835,1.58805,1.5883,63200000.0
2009-05-22 02:40:00,1.58825,1.58845,1.58795,1.58805,141400000.0
2009-05-22 02:41:00,1.58795,1.5883,1.58775,1.588,105400000.0
2009-05-22 02:42:00,1.58795,1.58845,1.5879,1.58845,122800000.0
2009-05-22 02:43:00,1.5885,1.58935,1.5883,1.5893,249500000.0
2009-05-22 02:44:00,1.5894,1.5895,1.58905,1.58905,107500000.0
2009-05-22 02:45:00,1.589,1.58905,1.58795,1.58875,139500000.0
2009-05-22 02:46:00,1.58875,1.58875,1.5881,1.5884,86000000.0
2009-05-22 02:47:00,1.58835,1.5884,1.58785,1.588,123200000.0
2009-05-22 02:48:00,1.588,1.5882,1.588,1.588,125400000.0
2009-05-22 02:49:00,1.588,1.5882,1.58675,1.5875,180200001.0
2009-05-22 02:50:00,1.5876,1.588,1.5876,1.58775,28800000.0
2009-05-22 02:51:00,1.58775,1.58865,1.5877,1.5881,55800000.0
2009-05-22 02:52:00,1.58815,1.58875,1.58815,1.5887,62600000.0
2009-05-22 02:53:00,1.5887,1.5887,1.5886,1.58865,49600000.0
2009-05-22 02:54:00,1.58865,1.5889,1.58855,1.58875,43800000.0
2009-05-22 02:55:00,1.58895,1.5892,1.5889,1.58915,128100000.0
2009-05-22 02:56:00,1.58915,1.58915,1.58855,1.5888,156000000.0
2009-05-22 02:57:00,1.5888,1.58885,1.5887,1.58875,183400000.0
2009-05-22 02:58:00,1.58875,1.58895,1.58875,1.58895,33000000.0
2009-05-22 02:59:00,1.58895,1.58935,1.5889,1.5892,122600000.0
2009-05-22 03:00:00,1.5893,1.58965,1.5892,1.5894,180000000.0
2009-05-22 03:01:00,1.58945,1.58975,1.58925,1.58925,264200000.0
2009-05-22 03:02:00,1.58925,1.58955,1.58915,1.58955,248800000.0
2009-05-22 03:03:00,1.58955,1.5897,1.58955,1.58955,187800000.0
2009-05-22 03:04:00,1.5895,1.58955,1.58845,1.58885,258400000.0
2009-05-22 03:05:00,1.58885,1.58925,1.58845,1.5886,124000000.0
2009-05-22 03:06:00,1.58825,1.58855,1.58735,1.58775,130900000.0
2009-05-22 03:07:00,1.58795,1.5882,1.58775,1.5878,70600000.0
2009-05-22 03:08:00,1.5881,1.5884,1.5876,1.58835,143500000.0
2009-05-22 03:09:00,1.58835,1.58835,1.5871,1.5872,317500000.0
2009-05-22 03:10:00,1.5872,1.5874,1.5871,1.5873,70200000.0
2009-05-22 03:11:00,1.58715,1.58765,1.58715,1.5874,57800000.0
2009-05-22 03:12:00,1.5874,1.5874,1.5873,1.5874,25200000.0
2009-05-22 03:13:00,1.5873,1.5873,1.58695,1.5872,152800000.0
2009-05-22 03:14:00,1.58745,1.58745,1.58715,1.58725,53400000.0
2009-05-22 03:15:00,1.58715,1.5873,1.58685,1.5872,196800000.0
2009-05-22 03:16:00,1.5872,1.5873,1.58695,1.5872,29600000.0
2009-05-22 03:17:00,1.5872,1.5874,1.587,1.5874,26000000.0
2009-05-22 03:18:00,1.5874,1.5874,1.5874,1.5874,12400000.0
2009-05-22 03:19:00,1.5874,1.58755,1.58725,1.5874,61400000.0
2009-05-22 03:20:00,1.5874,1.5879,1.5874,1.5878,72600000.0
2009-05-22 03:21:00,1.5878,1.588,1.5877,1.58795,49000000.0
2009-05-22 03:22:00,1.588,1.58825,1.5879,1.58825,72800000.0
2009-05-22 03:23:00,1.58825,1.58845,1.5882,1.5882,79000000.0
2009-05-22 03:24:00,1.5882,1.5883,1.5882,1.5883,105200000.0
2009-05-22 03:25:00,1.5883,1.58845,1.58825,1.58825,88200000.0
2009-05-22 03:26:00,1.58825,1.58825,1.5872,1.58735,222600000.0
2009-05-22 03:27:00,1.58735,1.5875,1.5873,1.5874,90200000.0
2009-05-22 03:28:00,1.58735,1.5875,1.58715,1.5872,133000000.0
2009-05-22 03:29:00,1.5872,1.58755,1.58715,1.58725,82200000.0
2009-05-22 03:30:00,1.58725,1.5875,1.58715,1.58735,65800000.0
2009-05-22 03:31:00,1.58735,1.58765,1.5873,1.5873,38200000.0
2009-05-22 03:32:00,1.5873,1.58735,1.5869,1.5869,71200000.0
2009-05-22 03:33:00,1.5869,1.58715,1.5862,1.58675,113000000.0
2009-05-22 03:34:00,1.5868,1.58705,1.58635,1.5869,289600000.0
2009-05-22 03:35:00,1.5868,1.58695,1.58665,1.58675,187600000.0
2009-05-22 03:36:00,1.58675,1.58675,1.58645,1.5866,162200000.0
2009-05-22 03:37:00,1.58655,1.5867,1.5865,1.5866,154800000.0
2009-05-22 03:38:00,1.58665,1.58695,1.58665,1.58685,183800000.0
2009-05-22 03:39:00,1.58685,1.58715,1.58685,1.587,88000000.0
2009-05-22 03:40:00,1.587,1.587,1.5869,1.5869,17600000.0
2009-05-22 03:41:00,1.5869,1.58705,1.5869,1.58705,22400000.0
2009-05-22 03:42:00,1.58705,1.58715,1.58685,1.587,128300000.0
2009-05-22 03:43:00,1.587,1.58725,1.58695,1.58725,20600000.0
2009-05-22 03:44:00,1.58725,1.58735,1.58725,1.58735,11600000.0
2009-05-22 03:45:00,1.5874,1.58745,1.58735,1.58745,24800000.0
2009-05-22 03:46:00,1.58745,1.58745,1.5873,1.58745,61600000.0
2009-05-22 03:47:00,1.5873,1.5873,1.58705,1.5871,32800000.0
2009-05-22 03:48:00,1.5871,1.5871,1.5868,1.58695,64600000.0
2009-05-22 03:49:00,1.5871,1.5871,1.58705,1.58705,9600000.0
2009-05-22 03:50:00,1.58725,1.58725,1.5866,1.5866,74400000.0
2009-05-22 03:51:00,1.5865,1.5865,1.58645,1.58645,67200000.0
2009-05-22 03:52:00,1.58635,1.58645,1.58635,1.5864,158200000.0
2009-05-22 03:53:00,1.5865,1.58675,1.5865,1.5867,58600000.0
2009-05-22 03:54:00,1.58675,1.58685,1.58655,1.58655,46200000.0
2009-05-22 03:55:00,1.58685,1.58685,1.58655,1.58675,30300000.0
2009-05-22 03:56:00,1.58675,1.5869,1.58655,1.5869,37400000.0
2009-05-22 03:57:00,1.58675,1.58685,1.58675,1.5868,22200000.0
2009-05-22 03:58:00,1.5868,1.58685,1.58675,1.58675,10400000.0
2009-05-22 03:59:00,1.58675,1.58675,1.5866,1.5866,84000000.0
2009-05-22 04:00:00,1.5866,1.5869,1.58625,1.58675,95500000.0
2009-05-22 04:01:00,1.58685,1.58695,1.58665,1.58665,17100000.0
2009-05-22 04:02:00,1.58695,1.58695,1.5869,1.58695,16000000.0
2009-05-22 04:03:00,1.5867,1.5867,1.58655,1.58655,18200000.0
2009-05-22 04:04:00,1.58655,1.58655,1.5865,1.5865,15200000.0
2009-05-22 04:05:00,1.5865,1.58665,1.5865,1.58665,94200000.0
2009-05-22 04:06:00,1.5869,1.5869,1.58665,1.58665,2600000.0
2009-05-22 04:07:00,1.5866,1.58715,1.5866,1.58715,68000000.0
2009-05-22 04:08:00,1.5869,1.5869,1.5869,1.5869,5600000.0
2009-05-22 04:09:00,1.58675,1.58685,1.58665,1.58685,18800000.0
2009-05-22 04:10:00,1.58685,1.58685,1.58665,1.58675,13000000.0
2009-05-22 04:11:00,1.58675,1.58675,1.5863,1.58655,68400000.0
2009-05-22 04:12:00,1.5868,1.58695,1.58655,1.58655,25600000.0
2009-05-22 04:13:00,1.58655,1.58655,1.58645,1.5865,7400000.0
2009-05-22 04:14:00,1.5865,1.58685,1.58645,1.5865,74600000.0
2009-05-22 04:15:00,1.5865,1.58675,1.58625,1.58675,95200000.0
2009-05-22 04:16:00,1.58675,1.58735,1.5867,1.58735,103200000.0
2009-05-22 04:17:00,1.58735,1.58735,1.5871,1.5872,84400000.0
2009-05-22 04:18:00,1.5872,1.58725,1.5871,1.5872,119800000.0
2009-05-22 04:19:00,1.5871,1.5872,1.58705,1.5872,80000000.0
2009-05-22 04:20:00,1.5871,1.58715,1.587,1.58705,119400000.0
2009-05-22 04:21:00,1.5871,1.58715,1.5865,1.5867,263300000.0
2009-05-22 04:22:00,1.5867,1.5869,1.58655,1.5866,91300000.0
2009-05-22 04:23:00,1.5866,1.5866,1.5859,1.5861,168200000.0
2009-05-22 04:24:00,1.5861,1.5861,1.58585,1.58605,314000001.0
2009-05-22 04:25:00,1.58605,1.58605,1.5851,1.58575,292500000.0
2009-05-22 04:26:00,1.58575,1.58615,1.58565,1.58615,138200000.0
2009-05-22 04:27:00,1.58615,1.5864,1.58605,1.5864,32000000.0
2009-05-22 04:28:00,1.5864,1.5864,1.58565,1.58575,52100000.0
2009-05-22 04:29:00,1.58575,1.58595,1.58545,1.58585,151800000.0
2009-05-22 04:30:00,1.58585,1.5861,1.58585,1.58595,158000000.0
2009-05-22 04:31:00,1.58595,1.5864,1.5859,1.5864,161800000.0
2009-05-22 04:32:00,1.58625,1.58735,1.58625,1.5866,133800000.0
2009-05-22 04:33:00,1.58675,1.5869,1.5865,1.58665,126600000.0
2009-05-22 04:34:00,1.58665,1.5869,1.5862,1.5863,156400000.0
2009-05-22 04:35:00,1.5864,1.58645,1.58625,1.58645,109000000.0
2009-05-22 04:36:00,1.58645,1.5872,1.58645,1.5872,111800000.0
2009-05-22 04:37:00,1.5872,1.5872,1.58675,1.58675,72600000.0
2009-05-22 04:38:00,1.58685,1.5872,1.58675,1.587,93600000.0
2009-05-22 04:39:00,1.5871,1.5873,1.58705,1.58725,26400000.0
2009-05-22 04:40:00,1.58725,1.58725,1.58565,1.5858,227500000.0
2009-05-22 04:41:00,1.5859,1.58675,1.5858,1.5859,300200000.0
2009-05-22 04:42:00,1.5859,1.58685,1.5859,1.58655,348200000.0
2009-05-22 04:43:00,1.58655,1.58655,1.5862,1.58645,71400000.0
2009-05-22 04:44:00,1.58645,1.5868,1.58625,1.58645,198400000.0
2009-05-22 04:45:00,1.58655,1.5866,1.58535,1.58555,172300000.0
2009-05-22 04:46:00,1.5858,1.5866,1.58555,1.58605,93600000.0
2009-05-22 04:47:00,1.58615,1.58645,1.5858,1.5862,142200000.0
2009-05-22 04:48:00,1.58635,1.5865,1.58595,1.5863,74400000.0
2009-05-22 04:49:00,1.5864,1.58645,1.58635,1.5864,17200000.0
2009-05-22 04:50:00,1.5863,1.58645,1.5858,1.5859,114600000.0
2009-05-22 04:51:00,1.58585,1.5862,1.5856,1.5862,107600000.0
2009-05-22 04:52:00,1.5862,1.5862,1.5857,1.5857,153200000.0
2009-05-22 04:53:00,1.5857,1.58595,1.5856,1.58565,150000000.0
2009-05-22 04:54:00,1.58575,1.5858,1.58575,1.5858,153000000.0
2009-05-22 04:55:00,1.5859,1.5862,1.5859,1.586,90800000.0
2009-05-22 04:56:00,1.586,1.58645,1.586,1.5863,87000000.0
2009-05-22 04:57:00,1.58615,1.58625,1.58615,1.58625,9600000.0
2009-05-22 04:58:00,1.58625,1.58645,1.58625,1.5863,93400000.0
2009-05-22 04:59:00,1.5863,1.58675,1.58605,1.5864,246600000.0
2009-05-22 05:00:00,1.5864,1.58715,1.5861,1.5861,227200000.0
2009-05-22 05:01:00,1.58655,1.58675,1.58625,1.5863,124800000.0
2009-05-22 05:02:00,1.5863,1.58675,1.5862,1.58665,99200000.0
2009-05-22 05:03:00,1.58665,1.58665,1.58605,1.5861,69200000.0
2009-05-22 05:04:00,1.5861,1.58635,1.586,1.58615,195600000.0
2009-05-22 05:05:00,1.58615,1.58625,1.586,1.5861,84600000.0
2009-05-22 05:06:00,1.5861,1.58615,1.58595,1.58615,35600000.0
2009-05-22 05:07:00,1.5862,1.58665,1.5862,1.5864,49200000.0
2009-05-22 05:08:00,1.58625,1.5868,1.5862,1.5866,88200000.0
2009-05-22 05:09:00,1.58665,1.58685,1.58615,1.58625,140800000.0
2009-05-22 05:10:00,1.58625,1.58635,1.58625,1.58635,49200000.0
2009-05-22 05:11:00,1.58635,1.58665,1.5863,1.58665,100200000.0
2009-05-22 05:12:00,1.5866,1.58665,1.5863,1.5865,275000000.0
2009-05-22 05:13:00,1.58665,1.58665,1.5864,1.58655,78000000.0
2009-05-22 05:14:00,1.5866,1.5866,1.5864,1.58655,76000000.0
2009-05-22 05:15:00,1.58655,1.58665,1.5859,1.5863,81200000.0
2009-05-22 05:16:00,1.5863,1.5864,1.58605,1.5863,72400000.0
2009-05-22 05:17:00,1.5864,1.5864,1.58555,1.5858,103400000.0
2009-05-22 05:18:00,1.5858,1.5858,1.5854,1.58545,68200000.0
2009-05-22 05:19:00,1.5855,1.5861,1.5855,1.586,72800000.0
2009-05-22 05:20:00,1.586,1.58625,1.58585,1.58585,64000000.0
2009-05-22 05:21:00,1.58605,1.58605,1.58565,1.58565,137000000.0
2009-05-22 05:22:00,1.5857,1.5859,1.5857,1.5859,40400000.0
2009-05-22 05:23:00,1.5859,1.5859,1.58575,1.58585,80600000.0
2009-05-22 05:24:00,1.5859,1.5859,1.5859,1.5859,9600000.0
2009-05-22 05:25:00,1.5859,1.58615,1.58575,1.5859,53200000.0
2009-05-22 05:26:00,1.5859,1.5863,1.58575,1.58585,170400000.0
2009-05-22 05:27:00,1.58585,1.5861,1.58585,1.586,403400000.0
2009-05-22 05:28:00,1.586,1.58605,1.5855,1.58555,188200000.0
2009-05-22 05:29:00,1.5857,1.58625,1.5857,1.586,263800000.0
2009-05-22 05:30:00,1.5862,1.5862,1.5862,1.5862,36400000.0
2009-05-22 05:31:00,1.58615,1.5862,1.58605,1.58615,142200000.0
2009-05-22 05:32:00,1.58615,1.58635,1.58595,1.58595,96800000.0
2009-05-22 05:33:00,1.58595,1.58595,1.58585,1.5859,91800000.0
2009-05-22 05:34:00,1.58585,1.58585,1.5858,1.5858,37600000.0
2009-05-22 05:35:00,1.5858,1.586,1.5858,1.586,64000000.0
2009-05-22 05:36:00,1.5858,1.5861,1.5858,1.586,148100000.0
2009-05-22 05:37:00,1.586,1.586,1.5859,1.586,16000000.0
2009-05-22 05:38:00,1.586,1.586,1.5859,1.586,34200000.0
2009-05-22 05:39:00,1.5859,1.5859,1.5858,1.5859,30400000.0
2009-05-22 05:40:00,1.58585,1.58585,1.58585,1.58585,3200000.0
2009-05-22 05:41:00,1.58585,1.58595,1.58585,1.58595,50800000.0
2009-05-22 05:42:00,1.586,1.58625,1.586,1.58625,27000000.0
2009-05-22 05:43:00,1.5862,1.58625,1.5856,1.5858,55800000.0
2009-05-22 05:44:00,1.5858,1.5858,1.58555,1.58575,48600000.0
2009-05-22 05:45:00,1.58575,1.58585,1.5855,1.58555,32600000.0
2009-05-22 05:46:00,1.58555,1.5859,1.5855,1.5858,58200000.0
2009-05-22 05:47:00,1.58545,1.58555,1.58485,1.58485,61800000.0
2009-05-22 05:48:00,1.58485,1.5853,1.5847,1.5848,124400000.0
2009-05-22 05:49:00,1.58475,1.58485,1.58455,1.58475,189200000.0
2009-05-22 05:50:00,1.58475,1.5853,1.5847,1.5852,76600000.0
2009-05-22 05:51:00,1.58535,1.58545,1.58515,1.5853,51600000.0
2009-05-22 05:52:00,1.5854,1.58555,1.5853,1.58545,57400000.0
2009-05-22 05:53:00,1.58555,1.58555,1.58545,1.58545,35800000.0
2009-05-22 05:54:00,1.58545,1.58565,1.5852,1.58565,69400000.0
2009-05-22 05:55:00,1.58565,1.5857,1.58525,1.58555,121400000.0
2009-05-22 05:56:00,1.5855,1.5855,1.5853,1.5853,18800000.0
2009-05-22 05:57:00,1.58517,1.58527,1.58502,1.58513,55800000.0
2009-05-22 05:58:00,1.5853,1.5854,1.5852,1.5854,23000000.0
2009-05-22 05:59:00,1.5855,1.5856,1.5852,1.5853,34400000.0
2009-05-22 06:00:00,1.5853,1.5853,1.58505,1.58505,46600000.0
2009-05-22 06:01:00,1.58515,1.5853,1.585,1.5853,116600000.0
2009-05-22 06:02:00,1.5853,1.5853,1.5852,1.5852,44800000.0
2009-05-22 06:03:00,1.5852,1.5852,1.58515,1.58515,40800000.0
2009-05-22 06:04:00,1.58515,1.58535,1.5851,1.58535,52200000.0
2009-05-22 06:05:00,1.58535,1.5854,1.5852,1.58535,52800000.0
2009-05-22 06:06:00,1.58535,1.58535,1.58465,1.58515,81600000.0
2009-05-22 06:07:00,1.5851,1.58515,1.58445,1.5846,34000000.0
2009-05-22 06:08:00,1.5846,1.5846,1.5846,1.5846,29600000.0
2009-05-22 06:09:00,1.58455,1.5846,1.58455,1.58455,37600000.0
2009-05-22 06:10:00,1.58455,1.58465,1.58415,1.58415,96600000.0
2009-05-22 06:11:00,1.58415,1.58415,1.5839,1.58395,120000000.0
2009-05-22 06:12:00,1.58425,1.5844,1.5838,1.58395,112200000.0
2009-05-22 06:13:00,1.58395,1.5847,1.58395,1.5847,167100000.0
2009-05-22 06:14:00,1.58465,1.5847,1.5844,1.5846,75600000.0
2009-05-22 06:15:00,1.58455,1.58465,1.5845,1.5846,10800000.0
2009-05-22 06:16:00,1.5846,1.5846,1.5845,1.58455,34800000.0
2009-05-22 06:17:00,1.58455,1.58455,1.5845,1.5845,18600000.0
2009-05-22 06:18:00,1.5845,1.58465,1.5845,1.58465,12400000.0
2009-05-22 06:19:00,1.58465,1.58465,1.58455,1.5846,10600000.0
2009-05-22 06:20:00,1.58455,1.5846,1.58455,1.5846,18000000.0
2009-05-22 06:21:00,1.5846,1.58465,1.58455,1.58455,89600000.0
2009-05-22 06:22:00,1.58455,1.58465,1.58455,1.5846,167000000.0
2009-05-22 06:23:00,1.5846,1.5846,1.5838,1.58395,120800000.0
2009-05-22 06:24:00,1.58395,1.58395,1.58345,1.5835,366600000.0
2009-05-22 06:25:00,1.58355,1.58405,1.58325,1.5833,235000000.0
2009-05-22 06:26:00,1.5833,1.5839,1.5833,1.5839,65000000.0
2009-05-22 06:27:00,1.58405,1.5848,1.5839,1.58475,128900000.0
2009-05-22 06:28:00,1.58475,1.5852,1.58475,1.5849,91800000.0
2009-05-22 06:29:00,1.5849,1.5849,1.58485,1.58485,17200000.0
2009-05-22 06:30:00,1.58485,1.58485,1.58435,1.58445,69600000.0
2009-05-22 06:31:00,1.58445,1.5848,1.58445,1.5845,36000000.0
2009-05-22 06:32:00,1.5846,1.5846,1.58425,1.5844,79800000.0
2009-05-22 06:33:00,1.5844,1.5845,1.58425,1.5845,55600000.0
2009-05-22 06:34:00,1.5845,1.58455,1.58425,1.5844,49600000.0
2009-05-22 06:35:00,1.58455,1.58455,1.5844,1.58455,46800000.0
2009-05-22 06:36:00,1.5845,1.58475,1.5845,1.58475,78000000.0
2009-05-22 06:37:00,1.58475,1.58485,1.58435,1.58435,261100000.0
2009-05-22 06:38:00,1.5843,1.58435,1.5841,1.58435,34200000.0
2009-05-22 06:39:00,1.58435,1.5844,1.5841,1.5841,76400000.0
2009-05-22 06:40:00,1.5841,1.58455,1.58405,1.5843,126000000.0
2009-05-22 06:41:00,1.5843,1.5844,1.584,1.5841,112000000.0
2009-05-22 06:42:00,1.5843,1.58455,1.5843,1.5845,18400000.0
2009-05-22 06:43:00,1.5845,1.58475,1.5845,1.58455,26400000.0
2009-05-22 06:44:00,1.58455,1.5846,1.5845,1.58455,27000000.0
2009-05-22 06:45:00,1.58455,1.58455,1.5844,1.58445,34800000.0
2009-05-22 06:46:00,1.5844,1.58455,1.58435,1.58445,63200000.0
2009-05-22 06:47:00,1.58465,1.58505,1.58455,1.5848,68000000.0
2009-05-22 06:48:00,1.58475,1.5849,1.58465,1.58475,34600000.0
2009-05-22 06:49:00,1.58475,1.5848,1.58455,1.5846,160400000.0
2009-05-22 06:50:00,1.5846,1.5849,1.5846,1.5849,120400000.0
2009-05-22 06:51:00,1.5849,1.58525,1.58475,1.58515,105000000.0
2009-05-22 06:52:00,1.58515,1.58515,1.58485,1.5849,34400000.0
2009-05-22 06:53:00,1.5849,1.58565,1.5849,1.58565,54200000.0
2009-05-22 06:54:00,1.5858,1.5862,1.58575,1.58585,108000000.0
2009-05-22 06:55:00,1.5859,1.586,1.58565,1.58575,106600000.0
2009-05-22 06:56:00,1.58575,1.58595,1.5857,1.58595,100800000.0
2009-05-22 06:57:00,1.58595,1.58625,1.58595,1.58625,70000000.0
2009-05-22 06:58:00,1.58625,1.58675,1.58625,1.5865,58400000.0
2009-05-22 06:59:00,1.5865,1.5866,1.58645,1.5866,89300000.0
2009-05-22 07:00:00,1.5866,1.58675,1.58655,1.58675,208400000.0
2009-05-22 07:01:00,1.58675,1.58675,1.5859,1.5859,234800000.0
2009-05-22 07:02:00,1.5859,1.586,1.58525,1.58535,82600000.0
2009-05-22 07:03:00,1.5857,1.5858,1.58505,1.5858,129200000.0
2009-05-22 07:04:00,1.58565,1.5858,1.58565,1.58565,51200000.0
2009-05-22 07:05:00,1.58565,1.5861,1.58565,1.58595,123200000.0
2009-05-22 07:06:00,1.58595,1.58595,1.5851,1.58555,204000000.0
2009-05-22 07:07:00,1.5855,1.5855,1.5852,1.58535,100400000.0
2009-05-22 07:08:00,1.58535,1.58535,1.5844,1.5845,169000000.0
2009-05-22 07:09:00,1.58455,1.58525,1.58455,1.5851,71400000.0
2009-05-22 07:10:00,1.5851,1.58525,1.5851,1.5851,55400000.0
2009-05-22 07:11:00,1.5851,1.5858,1.5851,1.58545,116300000.0
2009-05-22 07:12:00,1.58545,1.5857,1.5854,1.5854,61600000.0
2009-05-22 07:13:00,1.58545,1.5864,1.58545,1.58625,53800000.0
2009-05-22 07:14:00,1.58625,1.58635,1.58625,1.5863,128800000.0
2009-05-22 07:15:00,1.5863,1.5863,1.58615,1.5863,21800000.0
2009-05-22 07:16:00,1.5864,1.5864,1.58565,1.5858,74200000.0
2009-05-22 07:17:00,1.58585,1.58585,1.58585,1.58585,5600000.0
2009-05-22 07:18:00,1.5857,1.5859,1.58565,1.5858,104200000.0
2009-05-22 07:19:00,1.586,1.58625,1.58565,1.5857,110200001.0
2009-05-22 07:20:00,1.58565,1.586,1.58565,1.586,55000000.0
2009-05-22 07:21:00,1.586,1.58625,1.58595,1.586,78200000.0
2009-05-22 07:22:00,1.586,1.586,1.58585,1.58585,109000000.0
2009-05-22 07:23:00,1.58585,1.58585,1.5857,1.5857,52800000.0
2009-05-22 07:24:00,1.5857,1.5857,1.58545,1.5856,122600000.0
2009-05-22 07:25:00,1.5856,1.5856,1.58555,1.5856,9200000.0
2009-05-22 07:26:00,1.5856,1.5857,1.58555,1.5857,20600000.0
2009-05-22 07:27:00,1.58565,1.5859,1.58565,1.58565,23600000.0
2009-05-22 07:28:00,1.5857,1.5857,1.58555,1.58565,19400000.0
2009-05-22 07:29:00,1.58565,1.5857,1.5856,1.5856,44200000.0
2009-05-22 07:30:00,1.5857,1.5857,1.58535,1.5854,49200000.0
2009-05-22 07:31:00,1.5855,1.5855,1.5851,1.5852,98000000.0
2009-05-22 07:32:00,1.5852,1.5852,1.58485,1.58485,28800000.0
2009-05-22 07:33:00,1.58485,1.58505,1.58485,1.58485,70000000.0
2009-05-22 07:34:00,1.58485,1.58505,1.58465,1.58505,31800000.0
2009-05-22 07:35:00,1.58505,1.5856,1.58495,1.58515,36800000.0
2009-05-22 07:36:00,1.58545,1.58545,1.585,1.58535,27600000.0
2009-05-22 07:37:00,1.58535,1.5854,1.58515,1.58525,35200000.0
2009-05-22 07:38:00,1.585,1.5851,1.5849,1.5849,62800000.0
2009-05-22 07:39:00,1.585,1.5853,1.585,1.5853,7600000.0
2009-05-22 07:40:00,1.5854,1.5854,1.58525,1.58535,9800000.0
2009-05-22 07:41:00,1.58515,1.58525,1.5851,1.5851,22000000.0
2009-05-22 07:42:00,1.5851,1.5856,1.5849,1.58555,64400000.0
2009-05-22 07:43:00,1.58555,1.58555,1.5855,1.5855,28800000.0
2009-05-22 07:44:00,1.5855,1.5856,1.58545,1.5856,58400000.0
2009-05-22 07:45:00,1.5856,1.5857,1.5856,1.58565,18400000.0
2009-05-22 07:46:00,1.58565,1.5864,1.58565,1.58635,47400000.0
2009-05-22 07:47:00,1.58625,1.58635,1.58625,1.58635,34400000.0
2009-05-22 07:48:00,1.58635,1.5864,1.5862,1.5863,21000000.0
2009-05-22 07:49:00,1.5863,1.5865,1.58535,1.58535,136200000.0
2009-05-22 07:50:00,1.5854,1.5854,1.58515,1.58525,36000000.0
2009-05-22 07:51:00,1.5853,1.5853,1.5852,1.58525,15400000.0
2009-05-22 07:52:00,1.5852,1.5852,1.5852,1.5852,30000000.0
2009-05-22 07:53:00,1.5852,1.5852,1.5845,1.58515,117000000.0
2009-05-22 07:54:00,1.58515,1.58515,1.5849,1.58505,34600000.0
2009-05-22 07:55:00,1.58505,1.58505,1.58485,1.58505,46400000.0
2009-05-22 07:56:00,1.58505,1.58505,1.5845,1.58485,106200000.0
2009-05-22 07:57:00,1.58485,1.58485,1.5844,1.58465,112400000.0
2009-05-22 07:58:00,1.58465,1.58465,1.58465,1.58465,21400000.0
2009-05-22 07:59:00,1.5845,1.58455,1.5842,1.58445,201200000.0
2009-05-22 08:00:00,1.58445,1.5853,1.58445,1.5852,402600000.0
2009-05-22 08:01:00,1.58525,1.58545,1.585,1.5854,229199999.0
2009-05-22 08:02:00,1.58535,1.5854,1.58525,1.58525,63800000.0
2009-05-22 08:03:00,1.58525,1.58535,1.58505,1.58525,121700000.0
2009-05-22 08:04:00,1.5851,1.5851,1.58445,1.5849,185700000.0
2009-05-22 08:05:00,1.5849,1.58505,1.5835,1.58405,244400000.0
2009-05-22 08:06:00,1.58395,1.58435,1.58395,1.584,68600000.0
2009-05-22 08:07:00,1.5842,1.586,1.58405,1.58565,197200000.0
2009-05-22 08:08:00,1.58565,1.58665,1.58565,1.5862,176000000.0
2009-05-22 08:09:00,1.5862,1.5864,1.58595,1.58595,118400000.0
2009-05-22 08:10:00,1.58595,1.5862,1.58575,1.5858,198600000.0
2009-05-22 08:11:00,1.5858,1.5858,1.58515,1.58515,266500000.0
2009-05-22 08:12:00,1.5852,1.5855,1.5851,1.5853,277000000.0
2009-05-22 08:13:00,1.5852,1.5854,1.5852,1.5854,60600000.0
2009-05-22 08:14:00,1.5854,1.5855,1.58505,1.5853,110900000.0
2009-05-22 08:15:00,1.5853,1.5857,1.58505,1.5857,200800000.0
2009-05-22 08:16:00,1.5857,1.5857,1.58555,1.5857,43800000.0
2009-05-22 08:17:00,1.5857,1.58695,1.5855,1.5868,309799998.0
2009-05-22 08:18:00,1.5868,1.5879,1.5868,1.5872,413299998.0
2009-05-22 08:19:00,1.5871,1.5872,1.58695,1.587,431800000.0
2009-05-22 08:20:00,1.587,1.58705,1.5868,1.587,169200000.0
2009-05-22 08:21:00,1.58695,1.58705,1.58605,1.5861,122500000.0
2009-05-22 08:22:00,1.58605,1.58665,1.58595,1.5866,170000000.0
2009-05-22 08:23:00,1.58655,1.58675,1.5864,1.58675,136600000.0
2009-05-22 08:24:00,1.58675,1.58675,1.58605,1.58605,235800000.0
2009-05-22 08:25:00,1.58605,1.58605,1.5854,1.5855,356500000.0
2009-05-22 08:26:00,1.5855,1.58605,1.5855,1.58585,305700000.0
2009-05-22 08:27:00,1.58585,1.58655,1.58585,1.58635,225600000.0
2009-05-22 08:28:00,1.58635,1.5867,1.58635,1.58655,161800000.0
2009-05-22 08:29:00,1.5866,1.5867,1.5864,1.5865,181200000.0
2009-05-22 08:30:00,1.5865,1.58775,1.5865,1.5875,297700000.0
2009-05-22 08:31:00,1.5875,1.589,1.5875,1.58875,209000000.0
2009-05-22 08:32:00,1.58875,1.58875,1.5882,1.5887,420400000.0
2009-05-22 08:33:00,1.5887,1.5887,1.588,1.5882,451700001.0
2009-05-22 08:34:00,1.5882,1.5882,1.5876,1.5876,347600000.0
2009-05-22 08:35:00,1.5876,1.58765,1.587,1.5874,294400000.0
2009-05-22 08:36:00,1.5874,1.58895,1.5874,1.5882,466400000.0
2009-05-22 08:37:00,1.5882,1.58835,1.58775,1.5882,276900000.0
2009-05-22 08:38:00,1.58825,1.58915,1.5882,1.58835,438100000.0
2009-05-22 08:39:00,1.58835,1.5887,1.5883,1.5885,256800000.0
2009-05-22 08:40:00,1.5885,1.58865,1.5877,1.588,326300000.0
2009-05-22 08:41:00,1.588,1.588,1.5872,1.58735,332900000.0
2009-05-22 08:42:00,1.5874,1.5875,1.58695,1.58715,311700000.0
2009-05-22 08:43:00,1.58725,1.588,1.5872,1.5875,283300000.0
2009-05-22 08:44:00,1.5875,1.5881,1.58745,1.5881,293900000.0
2009-05-22 08:45:00,1.5881,1.5881,1.58755,1.5877,273400000.0
2009-05-22 08:46:00,1.5877,1.58775,1.5867,1.5867,218700000.0
2009-05-22 08:47:00,1.5867,1.5867,1.586,1.58615,416700000.0
2009-05-22 08:48:00,1.5861,1.58795,1.58605,1.58795,277100000.0
2009-05-22 08:49:00,1.5878,1.5878,1.587,1.587,117700000.0
2009-05-22 08:50:00,1.5869,1.58765,1.58685,1.58765,210300000.0
2009-05-22 08:51:00,1.58765,1.5881,1.5872,1.5872,246200000.0
2009-05-22 08:52:00,1.5873,1.5874,1.58695,1.5874,143800000.0
2009-05-22 08:53:00,1.5873,1.58755,1.5869,1.5875,175200000.0
2009-05-22 08:54:00,1.5875,1.5885,1.5875,1.58775,395400001.0
2009-05-22 08:55:00,1.58775,1.58815,1.5875,1.58805,233000000.0
2009-05-22 08:56:00,1.588,1.588,1.5878,1.5878,316200000.0
2009-05-22 08:57:00,1.5878,1.5878,1.5872,1.58725,151000000.0
2009-05-22 08:58:00,1.58725,1.5875,1.58725,1.5873,163000000.0
2009-05-22 08:59:00,1.5873,1.58735,1.58655,1.58655,186300000.0
2009-05-22 09:00:00,1.5861,1.58665,1.58605,1.5864,214200000.0
2009-05-22 09:01:00,1.5864,1.58645,1.58415,1.5844,431200000.0
2009-05-22 09:02:00,1.58445,1.58535,1.5842,1.5851,491700000.0
2009-05-22 09:03:00,1.5852,1.58555,1.58425,1.5844,433300000.0
2009-05-22 09:04:00,1.58455,1.58475,1.5843,1.5845,200500000.0
2009-05-22 09:05:00,1.5843,1.58465,1.5841,1.5846,382399996.0
2009-05-22 09:06:00,1.5845,1.58455,1.58385,1.58395,192400000.0
2009-05-22 09:07:00,1.5839,1.585,1.5839,1.58445,332400000.0
2009-05-22 09:08:00,1.5845,1.5845,1.583,1.5831,364900000.0
2009-05-22 09:09:00,1.5831,1.58415,1.58265,1.5827,339000000.0
2009-05-22 09:10:00,1.58255,1.58255,1.58135,1.582,686740000.0
2009-05-22 09:11:00,1.58195,1.58335,1.5819,1.58335,660200001.0
2009-05-22 09:12:00,1.58335,1.58375,1.58305,1.58365,571600000.0
2009-05-22 09:13:00,1.58395,1.58395,1.5829,1.5833,398200000.0
2009-05-22 09:14:00,1.5833,1.58345,1.5823,1.58235,346740000.0
2009-05-22 09:15:00,1.58235,1.58345,1.58235,1.5833,360000000.0
2009-05-22 09:16:00,1.5833,1.5839,1.58325,1.58365,274600000.0
2009-05-22 09:17:00,1.58365,1.5839,1.58335,1.58335,300500000.0
2009-05-22 09:18:00,1.58335,1.5844,1.58305,1.58415,428400000.0
2009-05-22 09:19:00,1.58415,1.5845,1.58385,1.5843,263000000.0
2009-05-22 09:20:00,1.5843,1.5847,1.58385,1.5842,226200000.0
2009-05-22 09:21:00,1.58435,1.58485,1.5839,1.584,451200000.0
2009-05-22 09:22:00,1.584,1.5849,1.584,1.584,164700000.0
2009-05-22 09:23:00,1.584,1.5841,1.58275,1.58285,436800000.0
2009-05-22 09:24:00,1.58285,1.5833,1.58245,1.58255,308000000.0
2009-05-22 09:25:00,1.58255,1.5832,1.5816,1.58185,506400000.0
2009-05-22 09:26:00,1.58185,1.58195,1.5808,1.5808,592000000.0
2009-05-22 09:27:00,1.5809,1.5812,1.58025,1.5807,398400000.0
2009-05-22 09:28:00,1.5807,1.5808,1.5791,1.5797,347600000.0
2009-05-22 09:29:00,1.5797,1.58055,1.5797,1.5802,383200000.0
2009-05-22 09:30:00,1.5802,1.58085,1.5801,1.5808,415900000.0
2009-05-22 09:31:00,1.58085,1.5811,1.58,1.5809,564700000.0
2009-05-22 09:32:00,1.5809,1.5816,1.58045,1.5806,592200001.0
2009-05-22 09:33:00,1.5806,1.58075,1.5787,1.5787,628000001.0
2009-05-22 09:34:00,1.5786,1.5791,1.5783,1.5789,559400000.0
2009-05-22 09:35:00,1.5789,1.5792,1.5785,1.57885,590800001.0
2009-05-22 09:36:00,1.57895,1.5791,1.5777,1.5779,812600001.0
2009-05-22 09:37:00,1.57795,1.57805,1.57745,1.578,384100000.0
2009-05-22 09:38:00,1.57805,1.5785,1.5776,1.57815,301800000.0
2009-05-22 09:39:00,1.5782,1.5782,1.57715,1.5773,394299999.0
2009-05-22 09:40:00,1.57715,1.5782,1.5768,1.57745,569500001.0
2009-05-22 09:41:00,1.57775,1.5779,1.57665,1.5767,447400000.0
2009-05-22 09:42:00,1.5767,1.5778,1.5766,1.5777,440500000.0
2009-05-22 09:43:00,1.5776,1.57815,1.5763,1.5772,492100000.0
2009-05-22 09:44:00,1.5772,1.57745,1.57695,1.5774,423200000.0
2009-05-22 09:45:00,1.5774,1.5777,1.57715,1.57715,233400001.0
2009-05-22 09:46:00,1.57725,1.57745,1.5768,1.57735,287200000.0
2009-05-22 09:47:00,1.57725,1.5777,1.57695,1.5772,307400000.0
2009-05-22 09:48:00,1.577,1.57715,1.57675,1.57685,187000000.0
2009-05-22 09:49:00,1.5769,1.5777,1.5769,1.577,392500000.0
2009-05-22 09:50:00,1.577,1.57735,1.57605,1.57635,679600000.0
2009-05-22 09:51:00,1.57635,1.5766,1.5757,1.57575,449000000.0
2009-05-22 09:52:00,1.57575,1.5765,1.57565,1.57565,695399999.0
2009-05-22 09:53:00,1.57565,1.57635,1.5755,1.576,654400000.0
2009-05-22 09:54:00,1.57605,1.5771,1.57575,1.577,586000000.0
2009-05-22 09:55:00,1.577,1.5778,1.577,1.5778,450600000.0
2009-05-22 09:56:00,1.57785,1.5789,1.57775,1.5788,710600000.0
2009-05-22 09:57:00,1.5789,1.5803,1.5786,1.57905,688500000.0
2009-05-22 09:58:00,1.57905,1.5791,1.5775,1.5778,591200000.0
2009-05-22 09:59:00,1.5778,1.5784,1.57755,1.5777,435160000.0
2009-05-22 10:00:00,1.5777,1.5777,1.57715,1.5773,499600000.0
2009-05-22 10:01:00,1.5774,1.57775,1.57725,1.57765,244200000.0
2009-05-22 10:02:00,1.57765,1.5777,1.5771,1.5771,304800000.0
2009-05-22 10:03:00,1.57715,1.57715,1.5762,1.5769,312800000.0
2009-05-22 10:04:00,1.577,1.5777,1.577,1.5776,457000001.0
2009-05-22 10:05:00,1.5775,1.5775,1.5763,1.57655,399600000.0
2009-05-22 10:06:00,1.5766,1.57765,1.5766,1.5775,173900000.0
2009-05-22 10:07:00,1.5775,1.5775,1.5761,1.5769,245000000.0
2009-05-22 10:08:00,1.57675,1.57725,1.5767,1.57695,113200000.0
2009-05-22 10:09:00,1.57695,1.5787,1.57695,1.5787,163200000.0
2009-05-22 10:10:00,1.5788,1.57885,1.5782,1.57825,421400000.0
2009-05-22 10:11:00,1.57825,1.5788,1.5782,1.57865,487000000.0
2009-05-22 10:12:00,1.57865,1.57895,1.5786,1.5787,134600000.0
2009-05-22 10:13:00,1.5787,1.5789,1.5783,1.5788,347600000.0
2009-05-22 10:14:00,1.57855,1.57905,1.57825,1.5789,306500000.0
2009-05-22 10:15:00,1.5789,1.5799,1.5789,1.5794,148600000.0
2009-05-22 10:16:00,1.5794,1.5803,1.5794,1.5802,248200000.0
2009-05-22 10:17:00,1.5802,1.58045,1.58015,1.58015,276600000.0
2009-05-22 10:18:00,1.58015,1.5802,1.5799,1.5801,347600000.0
2009-05-22 10:19:00,1.5801,1.58035,1.5798,1.58,215400000.0
2009-05-22 10:20:00,1.58,1.58175,1.58,1.58175,268600000.0
2009-05-22 10:21:00,1.58175,1.5823,1.58125,1.58205,435500000.0
2009-05-22 10:22:00,1.58205,1.58225,1.5817,1.582,422600000.0
2009-05-22 10:23:00,1.582,1.5828,1.582,1.58245,352900000.0
2009-05-22 10:24:00,1.58235,1.5826,1.5821,1.5826,661800005.0
2009-05-22 10:25:00,1.58255,1.5835,1.58255,1.5833,301200000.0
2009-05-22 10:26:00,1.58325,1.58325,1.5824,1.5825,409200001.0
2009-05-22 10:27:00,1.58235,1.58235,1.582,1.5823,234200000.0
2009-05-22 10:28:00,1.5823,1.5827,1.582,1.58205,162200000.0
2009-05-22 10:29:00,1.58205,1.5828,1.582,1.58275,212000000.0
2009-05-22 10:30:00,1.5827,1.58345,1.582,1.58205,191700000.0
2009-05-22 10:31:00,1.5822,1.5822,1.58165,1.5817,479700000.0
2009-05-22 10:32:00,1.5817,1.5818,1.58125,1.58165,487900002.0
2009-05-22 10:33:00,1.58165,1.5819,1.5816,1.58175,195200000.0
2009-05-22 10:34:00,1.58175,1.5822,1.5816,1.5821,212000000.0
2009-05-22 10:35:00,1.58205,1.5823,1.58185,1.58185,314000001.0
2009-05-22 10:36:00,1.58185,1.5821,1.5816,1.5816,199400001.0
2009-05-22 10:37:00,1.5816,1.58205,1.5816,1.58165,443000000.0
2009-05-22 10:38:00,1.58165,1.58245,1.58165,1.58215,253100000.0
2009-05-22 10:39:00,1.58225,1.5823,1.58195,1.5822,458900000.0
2009-05-22 10:40:00,1.5823,1.58335,1.58215,1.58335,397800000.0
2009-05-22 10:41:00,1.5833,1.58355,1.5824,1.58285,521500000.0
2009-05-22 10:42:00,1.58285,1.58285,1.5817,1.5819,329900000.0
2009-05-22 10:43:00,1.58185,1.58195,1.581,1.581,193300000.0
2009-05-22 10:44:00,1.5811,1.58145,1.58065,1.58065,283900000.0
2009-05-22 10:45:00,1.58065,1.58085,1.5805,1.5806,227400000.0
2009-05-22 10:46:00,1.58065,1.58085,1.58035,1.58035,180600000.0
2009-05-22 10:47:00,1.58045,1.5806,1.5801,1.58025,206600000.0
2009-05-22 10:48:00,1.58025,1.5804,1.58,1.58025,183600000.0
2009-05-22 10:49:00,1.5804,1.58115,1.5803,1.5811,224000000.0
2009-05-22 10:50:00,1.5811,1.58145,1.581,1.58125,277300000.0
2009-05-22 10:51:00,1.5812,1.5812,1.58085,1.5809,74500000.0
2009-05-22 10:52:00,1.5809,1.58095,1.5807,1.58085,81800000.0
2009-05-22 10:53:00,1.58085,1.58155,1.5807,1.5813,288600001.0
2009-05-22 10:54:00,1.5813,1.5814,1.58085,1.58135,125000000.0
2009-05-22 10:55:00,1.5814,1.58155,1.5813,1.5813,172600000.0
2009-05-22 10:56:00,1.5813,1.58165,1.5812,1.5813,227800000.0
2009-05-22 10:57:00,1.5813,1.5817,1.58125,1.58165,386600000.0
2009-05-22 10:58:00,1.5816,1.5816,1.58115,1.58115,213300000.0
2009-05-22 10:59:00,1.58115,1.5829,1.58025,1.5829,513800000.0
2009-05-22 11:00:00,1.5829,1.5833,1.5821,1.58265,472200000.0
2009-05-22 11:01:00,1.58265,1.58325,1.58255,1.58295,509400001.0
2009-05-22 11:02:00,1.5829,1.5829,1.5825,1.58265,359400000.0
2009-05-22 11:03:00,1.5828,1.58285,1.58175,1.58185,336099999.0
2009-05-22 11:04:00,1.5819,1.5825,1.5819,1.58235,257500000.0
2009-05-22 11:05:00,1.58235,1.58245,1.5823,1.58245,49600000.0
2009-05-22 11:06:00,1.58245,1.5833,1.58245,1.5833,201800000.0
2009-05-22 11:07:00,1.5833,1.5848,1.5829,1.5833,417200000.0
2009-05-22 11:08:00,1.58335,1.5845,1.5833,1.58365,360300000.0
2009-05-22 11:09:00,1.5836,1.5837,1.58305,1.58365,167200000.0
2009-05-22 11:10:00,1.5836,1.58415,1.58335,1.584,112800000.0
2009-05-22 11:11:00,1.58395,1.5841,1.5834,1.5835,162600000.0
2009-05-22 11:12:00,1.5834,1.58365,1.5831,1.5836,368900000.0
2009-05-22 11:13:00,1.5836,1.5836,1.5832,1.58325,184400000.0
2009-05-22 11:14:00,1.58325,1.58335,1.58265,1.58325,349100001.0
2009-05-22 11:15:00,1.58325,1.58335,1.5829,1.58315,122100000.0
2009-05-22 11:16:00,1.58315,1.5832,1.5831,1.58315,136399999.0
2009-05-22 11:17:00,1.58315,1.5836,1.583,1.58355,143200000.0
2009-05-22 11:18:00,1.5835,1.5842,1.5835,1.584,199900000.0
2009-05-22 11:19:00,1.584,1.5842,1.58395,1.584,273400000.0
2009-05-22 11:20:00,1.58405,1.5841,1.584,1.58405,58000000.0
2009-05-22 11:21:00,1.58405,1.5841,1.58385,1.58385,175400000.0
2009-05-22 11:22:00,1.58385,1.5856,1.58385,1.5855,416200001.0
2009-05-22 11:23:00,1.58535,1.5862,1.58535,1.58585,594100000.0
2009-05-22 11:24:00,1.58585,1.58585,1.5853,1.58545,377999999.0
2009-05-22 11:25:00,1.5854,1.58545,1.5851,1.5852,351800000.0
2009-05-22 11:26:00,1.5852,1.5852,1.5851,1.58515,217600000.0
2009-05-22 11:27:00,1.58515,1.5853,1.5848,1.58485,194300000.0
2009-05-22 11:28:00,1.5849,1.585,1.5848,1.5849,139200000.0
2009-05-22 11:29:00,1.585,1.58515,1.5848,1.58515,142000000.0
2009-05-22 11:30:00,1.58505,1.58515,1.58475,1.5849,226200000.0
2009-05-22 11:31:00,1.5849,1.585,1.5845,1.58455,226500000.0
2009-05-22 11:32:00,1.58455,1.5847,1.58425,1.58425,203000000.0
2009-05-22 11:33:00,1.58425,1.5844,1.58415,1.5843,284000000.0
2009-05-22 11:34:00,1.5843,1.5845,1.5843,1.5845,123600000.0
2009-05-22 11:35:00,1.5845,1.58455,1.58445,1.5845,76600000.0
2009-05-22 11:36:00,1.5845,1.5845,1.5842,1.58425,187800000.0
2009-05-22 11:37:00,1.58425,1.5846,1.584,1.584,363400002.0
2009-05-22 11:38:00,1.58405,1.5842,1.584,1.58415,113800000.0
2009-05-22 11:39:00,1.5842,1.58455,1.5842,1.58455,296800000.0
2009-05-22 11:40:00,1.58455,1.58455,1.58385,1.58395,362100000.0
2009-05-22 11:41:00,1.5839,1.58395,1.58375,1.5839,226400000.0
2009-05-22 11:42:00,1.5839,1.5842,1.5838,1.58415,142400000.0
2009-05-22 11:43:00,1.5841,1.5843,1.584,1.584,70400000.0
2009-05-22 11:44:00,1.584,1.584,1.5836,1.5837,212200001.0
2009-05-22 11:45:00,1.5837,1.5838,1.5837,1.5838,85200000.0
2009-05-22 11:46:00,1.5838,1.58425,1.58375,1.5841,110105962.0
2009-05-22 11:47:00,1.5843,1.5846,1.5841,1.58415,187000000.0
2009-05-22 11:48:00,1.58415,1.58445,1.5841,1.5843,157800000.0
2009-05-22 11:49:00,1.5843,1.58455,1.58425,1.5845,257400000.0
2009-05-22 11:50:00,1.5845,1.5846,1.58385,1.5841,326400000.0
2009-05-22 11:51:00,1.58405,1.5842,1.5838,1.5838,83465001.0
2009-05-22 11:52:00,1.5838,1.5841,1.5838,1.58405,31400000.0
2009-05-22 11:53:00,1.58405,1.58425,1.5839,1.58425,58530002.0
2009-05-22 11:54:00,1.5842,1.5844,1.58405,1.5842,177400000.0
2009-05-22 11:55:00,1.5842,1.58425,1.58395,1.58395,244400000.0
2009-05-22 11:56:00,1.5839,1.5839,1.5839,1.5839,7490961.0
2009-05-22 11:57:00,1.5839,1.58405,1.5836,1.5836,352800008.0
2009-05-22 11:58:00,1.5836,1.5839,1.5836,1.5839,75200001.0
2009-05-22 11:59:00,1.5839,1.584,1.5838,1.584,30600000.0
2009-05-22 12:00:00,1.584,1.58445,1.58385,1.584,229200000.0
2009-05-22 12:01:00,1.58405,1.58405,1.5836,1.58365,488399997.0
2009-05-22 12:02:00,1.5837,1.5837,1.5836,1.5837,232000000.0
2009-05-22 12:03:00,1.5837,1.584,1.5836,1.5839,384200000.0
2009-05-22 12:04:00,1.5841,1.5844,1.5836,1.5843,340200000.0
2009-05-22 12:05:00,1.5843,1.5848,1.5838,1.5848,317900000.0
2009-05-22 12:06:00,1.58485,1.58485,1.58425,1.5845,515100000.0
2009-05-22 12:07:00,1.58445,1.585,1.5843,1.5844,438200000.0
2009-05-22 12:08:00,1.5844,1.58465,1.58385,1.58385,328880000.0
2009-05-22 12:09:00,1.5839,1.58475,1.5839,1.5843,321999999.0
2009-05-22 12:10:00,1.5843,1.5844,1.58415,1.58415,59400000.0
2009-05-22 12:11:00,1.5843,1.5843,1.5841,1.58415,36400000.0
2009-05-22 12:12:00,1.58395,1.58395,1.5832,1.58325,148600000.0
2009-05-22 12:13:00,1.58325,1.58325,1.58245,1.5827,183400000.0
2009-05-22 12:14:00,1.5827,1.58325,1.5827,1.5832,216800000.0
2009-05-22 12:15:00,1.58325,1.5836,1.58315,1.5833,198800000.0
2009-05-22 12:16:00,1.5833,1.58335,1.58295,1.583,154800000.0
2009-05-22 12:17:00,1.5826,1.5831,1.58255,1.58255,523099998.0
2009-05-22 12:18:00,1.58265,1.583,1.5826,1.58275,346700000.0
2009-05-22 12:19:00,1.58275,1.5829,1.58275,1.5829,87000000.0
2009-05-22 12:20:00,1.5829,1.5831,1.58285,1.58295,228800000.0
2009-05-22 12:21:00,1.583,1.58305,1.58275,1.58275,62400000.0
2009-05-22 12:22:00,1.58275,1.5831,1.58275,1.58295,157400000.0
2009-05-22 12:23:00,1.58295,1.58295,1.5827,1.58275,227600000.0
2009-05-22 12:24:00,1.58275,1.5828,1.58245,1.58245,263400000.0
2009-05-22 12:25:00,1.58245,1.5828,1.58245,1.5827,337400001.0
2009-05-22 12:26:00,1.5828,1.5829,1.5825,1.5829,538399999.0
2009-05-22 12:27:00,1.583,1.58355,1.583,1.5834,574899998.0
2009-05-22 12:28:00,1.58345,1.5835,1.58325,1.5835,467199993.0
2009-05-22 12:29:00,1.58345,1.5837,1.5834,1.58355,486000003.0
2009-05-22 12:30:00,1.5836,1.58385,1.5836,1.58385,102600000.0
2009-05-22 12:31:00,1.5837,1.5837,1.5836,1.5836,319400000.0
2009-05-22 12:32:00,1.5836,1.58405,1.5835,1.58405,339000000.0
2009-05-22 12:33:00,1.58425,1.58425,1.5836,1.5839,584000002.0
2009-05-22 12:34:00,1.5839,1.584,1.58375,1.58385,625800003.0
2009-05-22 12:35:00,1.58385,1.58435,1.58375,1.5843,493800000.0
2009-05-22 12:36:00,1.58425,1.58425,1.58365,1.58385,326400000.0
2009-05-22 12:37:00,1.58385,1.58385,1.58315,1.5832,282000000.0
2009-05-22 12:38:00,1.5832,1.5834,1.58315,1.58335,308200000.0
2009-05-22 12:39:00,1.5833,1.5835,1.58315,1.5833,776800000.0
2009-05-22 12:40:00,1.5833,1.58375,1.5832,1.5836,433999999.0
2009-05-22 12:41:00,1.5836,1.5836,1.58335,1.5836,279800000.0
2009-05-22 12:42:00,1.5836,1.58415,1.5836,1.5837,268600001.0
2009-05-22 12:43:00,1.5839,1.5842,1.5836,1.5841,193000000.0
2009-05-22 12:44:00,1.5841,1.5863,1.5841,1.586,308500000.0
2009-05-22 12:45:00,1.586,1.58615,1.5854,1.5861,270700000.0
2009-05-22 12:46:00,1.58605,1.5863,1.58605,1.58615,342500000.0
2009-05-22 12:47:00,1.58615,1.58635,1.5861,1.5861,93200000.0
2009-05-22 12:48:00,1.5861,1.58625,1.5852,1.58595,261200000.0
2009-05-22 12:49:00,1.58585,1.58605,1.5857,1.58575,301300000.0
2009-05-22 12:50:00,1.58575,1.5858,1.585,1.58575,223000000.0
2009-05-22 12:51:00,1.58575,1.5858,1.5853,1.58565,226400000.0
2009-05-22 12:52:00,1.58565,1.58565,1.5853,1.5855,259800000.0
2009-05-22 12:53:00,1.5855,1.58625,1.5855,1.5862,146800000.0
2009-05-22 12:54:00,1.5862,1.5862,1.5854,1.5861,387400000.0
2009-05-22 12:55:00,1.5861,1.5866,1.586,1.5864,527299991.0
2009-05-22 12:56:00,1.5865,1.58765,1.5864,1.5875,746199995.0
2009-05-22 12:57:00,1.5875,1.58855,1.5874,1.5885,486400000.0
2009-05-22 12:58:00,1.58855,1.5894,1.58835,1.58875,811900000.0
2009-05-22 12:59:00,1.58875,1.58955,1.5887,1.5888,757499999.0
2009-05-22 13:00:00,1.58875,1.58895,1.5882,1.5884,586700000.0
2009-05-22 13:01:00,1.5884,1.5884,1.58755,1.58755,645800000.0
2009-05-22 13:02:00,1.5873,1.588,1.5872,1.58765,577399999.0
2009-05-22 13:03:00,1.58765,1.58815,1.5876,1.5879,241800000.0
2009-05-22 13:04:00,1.5879,1.588,1.5876,1.5877,491999999.0
2009-05-22 13:05:00,1.5877,1.5878,1.5876,1.58775,543799999.0
2009-05-22 13:06:00,1.5878,1.5878,1.5877,1.5877,384199999.0
2009-05-22 13:07:00,1.5877,1.5886,1.5877,1.5886,681199997.0
2009-05-22 13:08:00,1.58855,1.5888,1.58815,1.5888,536899999.0
2009-05-22 13:09:00,1.5888,1.58895,1.58815,1.58815,440199999.0
2009-05-22 13:10:00,1.5881,1.5885,1.5881,1.5885,481200000.0
2009-05-22 13:11:00,1.5884,1.5884,1.5877,1.5878,433200000.0
2009-05-22 13:12:00,1.58775,1.5883,1.5875,1.5883,431200000.0
2009-05-22 13:13:00,1.5883,1.5883,1.58775,1.58815,534300001.0
2009-05-22 13:14:00,1.58815,1.5882,1.5876,1.5878,593499999.0
2009-05-22 13:15:00,1.5878,1.5882,1.58765,1.5882,522999996.0
2009-05-22 13:16:00,1.58815,1.58845,1.58795,1.58795,242800000.0
2009-05-22 13:17:00,1.58795,1.588,1.58745,1.5875,643900001.0
2009-05-22 13:18:00,1.5875,1.58765,1.58735,1.5875,564700000.0
2009-05-22 13:19:00,1.5875,1.5876,1.58715,1.5875,546399999.0
2009-05-22 13:20:00,1.5875,1.5875,1.58645,1.5866,554800001.0
2009-05-22 13:21:00,1.58655,1.58675,1.58635,1.5866,621000001.0
2009-05-22 13:22:00,1.58665,1.5877,1.58665,1.587,571800000.0
2009-05-22 13:23:00,1.58705,1.5877,1.58705,1.58765,548999991.0
2009-05-22 13:24:00,1.5878,1.5878,1.5875,1.58765,219000000.0
2009-05-22 13:25:00,1.58765,1.5879,1.5873,1.5876,508800000.0
2009-05-22 13:26:00,1.58755,1.5876,1.58665,1.587,545700002.0
2009-05-22 13:27:00,1.5871,1.58755,1.58695,1.5875,638000000.0
2009-05-22 13:28:00,1.5875,1.58755,1.5869,1.5873,629400000.0
2009-05-22 13:29:00,1.5873,1.58775,1.5867,1.58705,481800000.0
2009-05-22 13:30:00,1.5873,1.5874,1.58655,1.5873,363200000.0
2009-05-22 13:31:00,1.5873,1.58735,1.58685,1.58705,236000000.0
2009-05-22 13:32:00,1.58705,1.5873,1.587,1.58715,481299999.0
2009-05-22 13:33:00,1.58715,1.58735,1.5866,1.58705,262200000.0
2009-05-22 13:34:00,1.587,1.5875,1.58695,1.5873,535600000.0
2009-05-22 13:35:00,1.58735,1.58745,1.58715,1.58715,318800001.0
2009-05-22 13:36:00,1.58715,1.58715,1.5865,1.5866,223500000.0
2009-05-22 13:37:00,1.5867,1.58675,1.5865,1.5866,264000000.0
2009-05-22 13:38:00,1.5867,1.58675,1.58625,1.5866,623000000.0
2009-05-22 13:39:00,1.58665,1.5874,1.58665,1.58715,480600000.0
2009-05-22 13:40:00,1.5871,1.5871,1.58645,1.58695,244400000.0
2009-05-22 13:41:00,1.587,1.58705,1.5867,1.58675,264800000.0
2009-05-22 13:42:00,1.58675,1.5872,1.58675,1.5871,357400000.0
2009-05-22 13:43:00,1.58705,1.58715,1.5869,1.58715,88200000.0
2009-05-22 13:44:00,1.58715,1.5875,1.5868,1.58715,426800000.0
2009-05-22 13:45:00,1.58715,1.5875,1.58705,1.5875,249000000.0
2009-05-22 13:46:00,1.5875,1.5882,1.5875,1.5882,329200000.0
2009-05-22 13:47:00,1.5883,1.5884,1.5875,1.58755,583200000.0
2009-05-22 13:48:00,1.5877,1.5878,1.5875,1.58755,352399999.0
2009-05-22 13:49:00,1.5876,1.5887,1.58755,1.5884,341500000.0
2009-05-22 13:50:00,1.58835,1.58845,1.58785,1.58825,512600000.0
2009-05-22 13:51:00,1.58835,1.5889,1.58835,1.58875,512400000.0
2009-05-22 13:52:00,1.58875,1.58875,1.5882,1.5883,459799998.0
2009-05-22 13:53:00,1.5883,1.5884,1.5881,1.58815,489000000.0
2009-05-22 13:54:00,1.5882,1.59235,1.58815,1.5923,458100000.0
2009-05-22 13:55:00,1.59215,1.59365,1.5919,1.59335,741000001.0
2009-05-22 13:56:00,1.59345,1.59445,1.59335,1.5934,829099998.0
2009-05-22 13:57:00,1.5934,1.5934,1.59265,1.5932,663700000.0
2009-05-22 13:58:00,1.5932,1.5933,1.5922,1.5922,587100000.0
2009-05-22 13:59:00,1.5922,1.59235,1.592,1.5921,776200002.0
2009-05-22 14:00:00,1.5922,1.5931,1.5922,1.5922,641800000.0
2009-05-22 14:01:00,1.5923,1.5923,1.59145,1.5915,297600000.0
2009-05-22 14:02:00,1.5915,1.59175,1.5913,1.5915,349600000.0
2009-05-22 14:03:00,1.59155,1.5932,1.59105,1.59105,873900000.0
2009-05-22 14:04:00,1.59105,1.59185,1.59105,1.5917,754600000.0
2009-05-22 14:05:00,1.5917,1.5918,1.5915,1.5915,276000000.0
2009-05-22 14:06:00,1.5915,1.592,1.5915,1.592,451000000.0
2009-05-22 14:07:00,1.592,1.592,1.59125,1.5913,539099999.0
2009-05-22 14:08:00,1.5914,1.5916,1.59125,1.5913,535999999.0
2009-05-22 14:09:00,1.5913,1.5915,1.59105,1.59135,812200000.0
2009-05-22 14:10:00,1.59135,1.5918,1.5913,1.5918,285599998.0
2009-05-22 14:11:00,1.5918,1.592,1.5916,1.59165,596999998.0
2009-05-22 14:12:00,1.59165,1.5921,1.5916,1.59205,431300000.0
2009-05-22 14:13:00,1.592,1.59205,1.59145,1.5919,544400000.0
2009-05-22 14:14:00,1.5915,1.5917,1.5911,1.59115,680999999.0
2009-05-22 14:15:00,1.59115,1.5918,1.59105,1.5917,510200000.0
2009-05-22 14:16:00,1.59165,1.5919,1.59165,1.5919,399600000.0
2009-05-22 14:17:00,1.5919,1.59215,1.5917,1.59215,601000000.0
2009-05-22 14:18:00,1.5922,1.5933,1.5922,1.5933,512700001.0
2009-05-22 14:19:00,1.5934,1.5938,1.5929,1.59295,665800000.0
2009-05-22 14:20:00,1.59295,1.5931,1.5919,1.59205,573299995.0
2009-05-22 14:21:00,1.59225,1.5932,1.59225,1.59245,614000000.0
2009-05-22 14:22:00,1.59245,1.5928,1.59225,1.5927,434200000.0
2009-05-22 14:23:00,1.5927,1.5928,1.59185,1.5923,528000000.0
2009-05-22 14:24:00,1.59235,1.5934,1.59235,1.5927,548199998.0
2009-05-22 14:25:00,1.59275,1.5929,1.5918,1.59225,735800000.0
2009-05-22 14:26:00,1.5922,1.5926,1.59205,1.59245,324600000.0
2009-05-22 14:27:00,1.5925,1.5927,1.59215,1.59225,299300000.0
2009-05-22 14:28:00,1.5923,1.5925,1.59215,1.5924,475599999.0
2009-05-22 14:29:00,1.5923,1.593,1.5923,1.59235,646200000.0
2009-05-22 14:30:00,1.5925,1.5927,1.59235,1.5925,410000000.0
2009-05-22 14:31:00,1.5925,1.5932,1.5923,1.593,552400000.0
2009-05-22 14:32:00,1.593,1.5938,1.593,1.59345,560400000.0
2009-05-22 14:33:00,1.5935,1.5935,1.59285,1.59285,671499997.0
2009-05-22 14:34:00,1.59275,1.59335,1.59265,1.59325,670599999.0
2009-05-22 14:35:00,1.5932,1.5937,1.5931,1.5931,654199997.0
2009-05-22 14:36:00,1.5929,1.5935,1.59275,1.59345,670000000.0
2009-05-22 14:37:00,1.5934,1.5934,1.592,1.5921,768100001.0
2009-05-22 14:38:00,1.59215,1.59255,1.5921,1.59255,339000000.0
2009-05-22 14:39:00,1.5926,1.59275,1.59215,1.5922,667199999.0
2009-05-22 14:40:00,1.5922,1.59325,1.59215,1.59315,577600000.0
2009-05-22 14:41:00,1.5932,1.5932,1.59275,1.59295,616199999.0
2009-05-22 14:42:00,1.59285,1.5929,1.5923,1.59265,312400000.0
2009-05-22 14:43:00,1.59255,1.5933,1.59255,1.5928,892399998.0
2009-05-22 14:44:00,1.5927,1.593,1.5921,1.59215,614899998.0
2009-05-22 14:45:00,1.59215,1.59285,1.59195,1.59255,765600000.0
2009-05-22 14:46:00,1.59255,1.5927,1.59215,1.5927,930200001.0
2009-05-22 14:47:00,1.5927,1.5927,1.5921,1.5924,551000001.0
2009-05-22 14:48:00,1.59245,1.5927,1.5922,1.5925,597600000.0
2009-05-22 14:49:00,1.5925,1.59265,1.5921,1.59245,731199999.0
2009-05-22 14:50:00,1.59245,1.5929,1.59245,1.5927,489200000.0
2009-05-22 14:51:00,1.5927,1.5927,1.59235,1.59255,448300000.0
2009-05-22 14:52:00,1.5925,1.5929,1.5921,1.5922,763800001.0
2009-05-22 14:53:00,1.5922,1.5923,1.59165,1.592,379400000.0
2009-05-22 14:54:00,1.592,1.5922,1.5911,1.5913,1358999995.0
2009-05-22 14:55:00,1.5913,1.5913,1.58905,1.5892,810700002.0
2009-05-22 14:56:00,1.5891,1.5895,1.58905,1.5892,806799999.0
2009-05-22 14:57:00,1.5892,1.5895,1.5884,1.58935,750400000.0
2009-05-22 14:58:00,1.58935,1.5896,1.589,1.5891,998999999.0
2009-05-22 14:59:00,1.5892,1.58945,1.5891,1.58935,659000000.0
2009-05-22 15:00:00,1.5894,1.5898,1.5893,1.58955,466900000.0
2009-05-22 15:01:00,1.58955,1.58955,1.5876,1.5877,326300000.0
2009-05-22 15:02:00,1.5877,1.58875,1.5877,1.5882,457100001.0
2009-05-22 15:03:00,1.58825,1.5884,1.5881,1.58835,237000000.0
2009-05-22 15:04:00,1.58835,1.5888,1.58825,1.58835,165300000.0
2009-05-22 15:05:00,1.58835,1.5887,1.5881,1.58815,264600000.0
2009-05-22 15:06:00,1.58815,1.5887,1.58815,1.5886,393800000.0
2009-05-22 15:07:00,1.58855,1.58885,1.58775,1.5883,764699998.0
2009-05-22 15:08:00,1.5883,1.5883,1.5877,1.5882,740399999.0
2009-05-22 15:09:00,1.5882,1.5888,1.5882,1.5884,522200000.0
2009-05-22 15:10:00,1.5884,1.58935,1.5884,1.5893,511400000.0
2009-05-22 15:11:00,1.5895,1.59015,1.58915,1.58915,887499999.0
2009-05-22 15:12:00,1.58915,1.5915,1.5891,1.59135,730700000.0
2009-05-22 15:13:00,1.5913,1.59265,1.591,1.5912,883800000.0
2009-05-22 15:14:00,1.5911,1.5922,1.5911,1.5921,762600000.0
2009-05-22 15:15:00,1.592,1.5925,1.5912,1.5916,837299999.0
2009-05-22 15:16:00,1.5917,1.59205,1.591,1.5919,877799996.0
2009-05-22 15:17:00,1.5919,1.59195,1.59125,1.59175,877299998.0
2009-05-22 15:18:00,1.59175,1.59305,1.5917,1.593,823199998.0
2009-05-22 15:19:00,1.5932,1.5936,1.5921,1.5923,1005999998.0
2009-05-22 15:20:00,1.5923,1.59255,1.59165,1.59185,902399999.0
2009-05-22 15:21:00,1.5919,1.5925,1.59185,1.59225,681400000.0
2009-05-22 15:22:00,1.59225,1.59225,1.5916,1.59175,812800000.0
2009-05-22 15:23:00,1.5918,1.59195,1.5908,1.591,804700000.0
2009-05-22 15:24:00,1.591,1.5913,1.59065,1.59105,636100000.0
2009-05-22 15:25:00,1.59095,1.59105,1.58975,1.5907,760200000.0
2009-05-22 15:26:00,1.5907,1.5907,1.59,1.59,624700001.0
2009-05-22 15:27:00,1.59,1.5902,1.5895,1.5897,669200000.0
2009-05-22 15:28:00,1.58975,1.5898,1.5895,1.5897,568399998.0
2009-05-22 15:29:00,1.5897,1.58985,1.58955,1.58965,372000000.0
2009-05-22 15:30:00,1.58965,1.58965,1.58815,1.58865,705300000.0
2009-05-22 15:31:00,1.58865,1.5893,1.5886,1.58905,645200001.0
2009-05-22 15:32:00,1.5892,1.5896,1.5886,1.58875,539100000.0
2009-05-22 15:33:00,1.58875,1.58935,1.58845,1.58925,857600000.0
2009-05-22 15:34:00,1.58925,1.58965,1.58905,1.5893,668600000.0
2009-05-22 15:35:00,1.58925,1.58925,1.58815,1.58845,778600000.0
2009-05-22 15:36:00,1.58845,1.58865,1.58775,1.5881,738800001.0
2009-05-22 15:37:00,1.58805,1.58835,1.58795,1.58835,715000000.0
2009-05-22 15:38:00,1.58835,1.58885,1.58825,1.5884,509600001.0
2009-05-22 15:39:00,1.58825,1.5896,1.5881,1.5883,922399999.0
2009-05-22 15:40:00,1.58835,1.58845,1.5874,1.5883,802100000.0
2009-05-22 15:41:00,1.5883,1.5887,1.58805,1.5881,627199998.0
2009-05-22 15:42:00,1.5881,1.5885,1.58785,1.58785,808100000.0
2009-05-22 15:43:00,1.58785,1.58785,1.5862,1.58675,862799997.0
2009-05-22 15:44:00,1.58675,1.5871,1.58625,1.58635,706399999.0
2009-05-22 15:45:00,1.58635,1.5872,1.58615,1.58675,881999996.0
2009-05-22 15:46:00,1.58675,1.5871,1.58635,1.58695,850499999.0
2009-05-22 15:47:00,1.5869,1.58705,1.5861,1.58645,760199996.0
2009-05-22 15:48:00,1.5866,1.58675,1.586,1.58665,1049200001.0
2009-05-22 15:49:00,1.58655,1.58765,1.58655,1.58745,533000000.0
2009-05-22 15:50:00,1.58745,1.5877,1.58705,1.5875,453800000.0
2009-05-22 15:51:00,1.58755,1.58815,1.5872,1.58765,1039200000.0
2009-05-22 15:52:00,1.5877,1.5889,1.5877,1.58805,884799999.0
2009-05-22 15:53:00,1.58815,1.5887,1.5878,1.58815,634600000.0
2009-05-22 15:54:00,1.58815,1.5885,1.588,1.5885,629500000.0
2009-05-22 15:55:00,1.5887,1.58925,1.58835,1.58925,464400000.0
2009-05-22 15:56:00,1.5892,1.5897,1.58905,1.5895,626200000.0
2009-05-22 15:57:00,1.5894,1.5895,1.5881,1.5881,582599999.0
2009-05-22 15:58:00,1.5881,1.5884,1.5874,1.58755,813199999.0
2009-05-22 15:59:00,1.58755,1.5885,1.5875,1.5882,737800001.0
2009-05-22 16:00:00,1.5882,1.58825,1.58735,1.5877,631599999.0
2009-05-22 16:01:00,1.5877,1.5882,1.5874,1.5879,829999999.0
2009-05-22 16:02:00,1.5878,1.5882,1.5875,1.5875,655000000.0
2009-05-22 16:03:00,1.58755,1.5887,1.58755,1.5878,869600002.0
2009-05-22 16:04:00,1.58775,1.5895,1.58745,1.5895,593600000.0
2009-05-22 16:05:00,1.58945,1.58945,1.5886,1.58865,661400000.0
2009-05-22 16:06:00,1.58865,1.58895,1.5878,1.5878,910399999.0
2009-05-22 16:07:00,1.5879,1.5888,1.5878,1.5888,647000000.0
2009-05-22 16:08:00,1.5888,1.5891,1.58775,1.5878,1123799985.0
2009-05-22 16:09:00,1.5878,1.58825,1.58755,1.58755,783199995.0
2009-05-22 16:10:00,1.58755,1.58785,1.5874,1.5874,662499999.0
2009-05-22 16:11:00,1.5874,1.5875,1.5872,1.5872,623900004.0
2009-05-22 16:12:00,1.5872,1.588,1.5872,1.5875,898899999.0
2009-05-22 16:13:00,1.5875,1.5879,1.5872,1.58765,591500000.0
2009-05-22 16:14:00,1.58765,1.58795,1.5871,1.58745,603200000.0
2009-05-22 16:15:00,1.58745,1.58745,1.58695,1.5874,621199999.0
2009-05-22 16:16:00,1.5874,1.5877,1.58705,1.5877,767800000.0
2009-05-22 16:17:00,1.5878,1.5887,1.5877,1.5886,745900000.0
2009-05-22 16:18:00,1.5886,1.5891,1.5877,1.5878,694900000.0
2009-05-22 16:19:00,1.5878,1.58815,1.5878,1.58815,438400000.0
2009-05-22 16:20:00,1.5882,1.58845,1.58805,1.5882,687199998.0
2009-05-22 16:21:00,1.5882,1.5888,1.58795,1.58815,754400000.0
2009-05-22 16:22:00,1.58815,1.58925,1.5881,1.5892,738799999.0
2009-05-22 16:23:00,1.5892,1.5894,1.5879,1.5884,863800000.0
2009-05-22 16:24:00,1.5885,1.5885,1.58785,1.58815,698000000.0
2009-05-22 16:25:00,1.58815,1.5883,1.58795,1.588,815700000.0
2009-05-22 16:26:00,1.588,1.5881,1.5877,1.5881,631599999.0
2009-05-22 16:27:00,1.58815,1.5887,1.5876,1.5881,846000000.0
2009-05-22 16:28:00,1.5881,1.5882,1.58755,1.58805,522400000.0
2009-05-22 16:29:00,1.58805,1.5885,1.588,1.5882,882599990.0
2009-05-22 16:30:00,1.5882,1.58825,1.5877,1.58775,501200000.0
2009-05-22 16:31:00,1.58775,1.588,1.5865,1.5867,606449999.0
2009-05-22 16:32:00,1.58625,1.58715,1.58585,1.5865,751600000.0
2009-05-22 16:33:00,1.58645,1.5865,1.58615,1.5865,442600000.0
2009-05-22 16:34:00,1.5865,1.58735,1.58635,1.58725,644599998.0
2009-05-22 16:35:00,1.58725,1.5873,1.5868,1.5868,543999998.0
2009-05-22 16:36:00,1.5868,1.5869,1.5865,1.5866,524400000.0
2009-05-22 16:37:00,1.5866,1.5869,1.5866,1.5867,467000000.0
2009-05-22 16:38:00,1.5867,1.5869,1.58665,1.58665,513600000.0
2009-05-22 16:39:00,1.5868,1.5868,1.586,1.58605,839400000.0
2009-05-22 16:40:00,1.58605,1.5863,1.5857,1.5862,728799999.0
2009-05-22 16:41:00,1.5862,1.58665,1.5862,1.58655,755400000.0
2009-05-22 16:42:00,1.5865,1.5865,1.58615,1.5863,895100002.0
2009-05-22 16:43:00,1.58615,1.5871,1.58615,1.5871,567199998.0
2009-05-22 16:44:00,1.587,1.5872,1.5866,1.5869,601600001.0
2009-05-22 16:45:00,1.58685,1.58685,1.58575,1.58685,661900001.0
2009-05-22 16:46:00,1.5868,1.58685,1.5862,1.58635,548800000.0
2009-05-22 16:47:00,1.58635,1.58695,1.5862,1.5865,455000000.0
2009-05-22 16:48:00,1.5865,1.5865,1.58565,1.58615,788799999.0
2009-05-22 16:49:00,1.58605,1.5863,1.5855,1.5855,714599995.0
2009-05-22 16:50:00,1.5855,1.5858,1.58545,1.58555,812999997.0
2009-05-22 16:51:00,1.58555,1.58575,1.58555,1.58575,442400000.0
2009-05-22 16:52:00,1.58575,1.586,1.58565,1.586,591000001.0
2009-05-22 16:53:00,1.586,1.5864,1.58595,1.58605,504200000.0
2009-05-22 16:54:00,1.58605,1.5864,1.58605,1.58635,235200000.0
2009-05-22 16:55:00,1.58635,1.58725,1.5863,1.58725,495000000.0
2009-05-22 16:56:00,1.58685,1.58735,1.5866,1.5866,857700000.0
2009-05-22 16:57:00,1.5866,1.5871,1.5863,1.58705,823200000.0
2009-05-22 16:58:00,1.587,1.5874,1.58675,1.58705,736200000.0
2009-05-22 16:59:00,1.58695,1.5877,1.58675,1.5877,540999998.0
2009-05-22 17:00:00,1.5877,1.5883,1.5877,1.5883,618200000.0
2009-05-22 17:01:00,1.5883,1.5883,1.5875,1.5877,385300000.0
2009-05-22 17:02:00,1.5878,1.5884,1.58775,1.5884,181300000.0
2009-05-22 17:03:00,1.5885,1.5885,1.588,1.5883,255400000.0
2009-05-22 17:04:00,1.5883,1.5885,1.58785,1.5882,484000002.0
2009-05-22 17:05:00,1.5881,1.58845,1.5881,1.5883,309200000.0
2009-05-22 17:06:00,1.58835,1.5885,1.5882,1.5885,464600004.0
2009-05-22 17:07:00,1.5885,1.58875,1.5885,1.5887,484400000.0
2009-05-22 17:08:00,1.5889,1.5905,1.5889,1.5905,363300000.0
2009-05-22 17:09:00,1.59065,1.5916,1.5903,1.59045,607800000.0
2009-05-22 17:10:00,1.59045,1.5905,1.5896,1.5901,231600000.0
2009-05-22 17:11:00,1.5902,1.59035,1.5895,1.5897,270500001.0
2009-05-22 17:12:00,1.5897,1.59035,1.5894,1.5903,299600000.0
2009-05-22 17:13:00,1.5903,1.5903,1.5894,1.58985,150000001.0
2009-05-22 17:14:00,1.5898,1.5908,1.5898,1.5908,80700000.0
2009-05-22 17:15:00,1.5908,1.59085,1.5903,1.59035,252200000.0
2009-05-22 17:16:00,1.59035,1.5913,1.59035,1.59115,307400000.0
2009-05-22 17:17:00,1.5911,1.5911,1.59035,1.5906,324600001.0
2009-05-22 17:18:00,1.59055,1.5906,1.58995,1.59025,234440000.0
2009-05-22 17:19:00,1.59025,1.5909,1.5902,1.5909,185200000.0
2009-05-22 17:20:00,1.59085,1.59095,1.5903,1.5903,276440000.0
2009-05-22 17:21:00,1.5903,1.5903,1.5892,1.5899,547479998.0
2009-05-22 17:22:00,1.5898,1.5903,1.58955,1.5903,470600001.0
2009-05-22 17:23:00,1.5903,1.59105,1.5903,1.5908,453600000.0
2009-05-22 17:24:00,1.5908,1.5908,1.59015,1.5905,501600000.0
2009-05-22 17:25:00,1.59045,1.59075,1.58995,1.59055,821800000.0
2009-05-22 17:26:00,1.5905,1.59135,1.5905,1.59135,615900001.0
2009-05-22 17:27:00,1.5914,1.5921,1.59055,1.59115,657500000.0
2009-05-22 17:28:00,1.59125,1.5915,1.5912,1.5912,750000000.0
2009-05-22 17:29:00,1.5912,1.59245,1.5912,1.5912,751400000.0
2009-05-22 17:30:00,1.5912,1.5914,1.5907,1.5908,618999999.0
2009-05-22 17:31:00,1.5908,1.5916,1.5906,1.59155,415800000.0
2009-05-22 17:32:00,1.59155,1.5918,1.5911,1.5918,612400000.0
2009-05-22 17:33:00,1.5918,1.59205,1.59135,1.5914,604400000.0
2009-05-22 17:34:00,1.5914,1.5915,1.591,1.59125,339600000.0
2009-05-22 17:35:00,1.59115,1.5915,1.59115,1.5913,384800000.0
2009-05-22 17:36:00,1.5913,1.5914,1.591,1.5912,491800000.0
2009-05-22 17:37:00,1.59115,1.5913,1.5908,1.5908,428000000.0
2009-05-22 17:38:00,1.59065,1.5913,1.5906,1.59085,278200000.0
2009-05-22 17:39:00,1.59085,1.5917,1.5908,1.59155,540500000.0
2009-05-22 17:40:00,1.59155,1.59205,1.59095,1.591,487299999.0
2009-05-22 17:41:00,1.59095,1.5914,1.59095,1.5912,359100000.0
2009-05-22 17:42:00,1.59135,1.5917,1.5907,1.5909,479000000.0
2009-05-22 17:43:00,1.5909,1.5909,1.5901,1.5905,638800000.0
2009-05-22 17:44:00,1.5905,1.5909,1.59045,1.5908,196600000.0
2009-05-22 17:45:00,1.5908,1.59085,1.59065,1.59075,414600000.0
2009-05-22 17:46:00,1.59065,1.5908,1.59055,1.59065,437199998.0
2009-05-22 17:47:00,1.59055,1.59065,1.59035,1.59035,400800000.0
2009-05-22 17:48:00,1.59035,1.5905,1.58985,1.5899,527400001.0
2009-05-22 17:49:00,1.58995,1.59015,1.5896,1.58995,406300000.0
2009-05-22 17:50:00,1.5899,1.5899,1.58975,1.58985,134600000.0
2009-05-22 17:51:00,1.58985,1.59,1.5898,1.5899,682999999.0
2009-05-22 17:52:00,1.5897,1.5898,1.58915,1.58925,381899999.0
2009-05-22 17:53:00,1.58915,1.58925,1.5883,1.5888,699999996.0
2009-05-22 17:54:00,1.5887,1.589,1.5887,1.58875,131700000.0
2009-05-22 17:55:00,1.5889,1.5889,1.58875,1.58875,268400000.0
2009-05-22 17:56:00,1.58875,1.5889,1.5881,1.5887,443700000.0
2009-05-22 17:57:00,1.5886,1.5893,1.58855,1.5893,254400000.0
2009-05-22 17:58:00,1.58915,1.5895,1.58905,1.58905,307000000.0
2009-05-22 17:59:00,1.58905,1.58905,1.58855,1.5887,456000000.0
2009-05-22 18:00:00,1.5887,1.5895,1.58845,1.58915,400200000.0
2009-05-22 18:01:00,1.5891,1.5898,1.5888,1.5895,944599999.0
2009-05-22 18:02:00,1.5895,1.5906,1.5895,1.5906,397200000.0
2009-05-22 18:03:00,1.59065,1.59105,1.59045,1.59045,399800000.0
2009-05-22 18:04:00,1.5904,1.59095,1.59,1.59,459800000.0
2009-05-22 18:05:00,1.59,1.5903,1.59,1.59005,376600000.0
2009-05-22 18:06:00,1.59005,1.5904,1.58945,1.58945,385200001.0
2009-05-22 18:07:00,1.5895,1.5902,1.5895,1.59,353600000.0
2009-05-22 18:08:00,1.59005,1.5902,1.59,1.5902,298200000.0
2009-05-22 18:09:00,1.5902,1.5905,1.5901,1.5905,200800000.0
2009-05-22 18:10:00,1.5905,1.5906,1.5901,1.5905,374800001.0
2009-05-22 18:11:00,1.5907,1.59105,1.5904,1.59105,435200000.0
2009-05-22 18:12:00,1.591,1.5914,1.59075,1.5911,535499998.0
2009-05-22 18:13:00,1.5912,1.59145,1.59105,1.59125,545800000.0
2009-05-22 18:14:00,1.59135,1.5917,1.5913,1.5915,160400000.0
2009-05-22 18:15:00,1.5914,1.59155,1.59105,1.5912,247400000.0
2009-05-22 18:16:00,1.5912,1.5915,1.59075,1.5912,150600000.0
2009-05-22 18:17:00,1.5913,1.5915,1.5913,1.5913,445000000.0
2009-05-22 18:18:00,1.59135,1.5917,1.5913,1.5915,259200000.0
2009-05-22 18:19:00,1.5915,1.5917,1.5913,1.59145,285600000.0
2009-05-22 18:20:00,1.5915,1.5922,1.5913,1.59215,400799999.0
2009-05-22 18:21:00,1.5922,1.5925,1.5921,1.5921,459600000.0
2009-05-22 18:22:00,1.5921,1.5921,1.59145,1.5916,280800000.0
2009-05-22 18:23:00,1.5915,1.5916,1.59135,1.5916,144900000.0
2009-05-22 18:24:00,1.5916,1.5918,1.5915,1.5918,201600000.0
2009-05-22 18:25:00,1.5917,1.5919,1.5913,1.5913,176650000.0
2009-05-22 18:26:00,1.5913,1.5917,1.5913,1.59145,241600000.0
2009-05-22 18:27:00,1.5915,1.5916,1.59105,1.5912,229600000.0
2009-05-22 18:28:00,1.5912,1.5912,1.59045,1.59045,346800000.0
2009-05-22 18:29:00,1.59045,1.5912,1.5903,1.5908,348800000.0
2009-05-22 18:30:00,1.591,1.5913,1.5908,1.5909,285999999.0
2009-05-22 18:31:00,1.5909,1.591,1.59085,1.5909,65600000.0
2009-05-22 18:32:00,1.5909,1.5909,1.5905,1.59055,354600000.0
2009-05-22 18:33:00,1.5906,1.591,1.5906,1.5909,178400000.0
2009-05-22 18:34:00,1.5909,1.5912,1.5909,1.5912,207200000.0
2009-05-22 18:35:00,1.5912,1.5917,1.5912,1.59155,35400000.0
2009-05-22 18:36:00,1.59155,1.59155,1.5912,1.5912,66400000.0
2009-05-22 18:37:00,1.5916,1.5917,1.5915,1.5916,88800000.0
2009-05-22 18:38:00,1.59155,1.59175,1.5914,1.5916,104500000.0
2009-05-22 18:39:00,1.59175,1.5923,1.5917,1.59215,127800000.0
2009-05-22 18:40:00,1.5922,1.5923,1.5918,1.5919,62000000.0
2009-05-22 18:41:00,1.5919,1.5921,1.5918,1.5919,37500000.0
2009-05-22 18:42:00,1.5919,1.5925,1.5918,1.59225,196800000.0
2009-05-22 18:43:00,1.5922,1.5932,1.59215,1.59295,104800000.0
2009-05-22 18:44:00,1.59285,1.59315,1.59275,1.5931,161800000.0
2009-05-22 18:45:00,1.59295,1.5931,1.59275,1.5931,133400000.0
2009-05-22 18:46:00,1.5931,1.5932,1.59265,1.5929,208600000.0
2009-05-22 18:47:00,1.5929,1.5929,1.59245,1.59245,241000000.0
2009-05-22 18:48:00,1.5924,1.5926,1.59225,1.5926,113500000.0
2009-05-22 18:49:00,1.5927,1.5927,1.5924,1.59255,78800000.0
2009-05-22 18:50:00,1.59255,1.5926,1.5924,1.5924,244000000.0
2009-05-22 18:51:00,1.5925,1.5929,1.5924,1.59275,87600000.0
2009-05-22 18:52:00,1.59275,1.59275,1.59275,1.59275,74200000.0
2009-05-22 18:53:00,1.59275,1.59275,1.59275,1.59275,157000000.0
2009-05-22 18:54:00,1.59275,1.59285,1.59275,1.59275,93000000.0
2009-05-22 18:55:00,1.59275,1.5928,1.5922,1.5924,127900000.0
2009-05-22 18:56:00,1.5923,1.59235,1.59225,1.59225,71400000.0
2009-05-22 18:57:00,1.59225,1.5924,1.59225,1.5924,37200000.0
2009-05-22 18:58:00,1.5924,1.5924,1.59195,1.5922,191900000.0
2009-05-22 18:59:00,1.5921,1.5922,1.59145,1.5917,250100000.0
2009-05-22 19:00:00,1.5917,1.59235,1.5916,1.5923,139400000.0
2009-05-22 19:01:00,1.5923,1.5926,1.5923,1.5925,143800000.0
2009-05-22 19:02:00,1.59255,1.59265,1.59245,1.5926,76800000.0
2009-05-22 19:03:00,1.5926,1.5927,1.5926,1.5927,30200000.0
2009-05-22 19:04:00,1.5927,1.5928,1.59245,1.59255,193800000.0
2009-05-22 19:05:00,1.59255,1.59325,1.59255,1.5929,220000000.0
2009-05-22 19:06:00,1.5929,1.5929,1.5925,1.59255,65000000.0
2009-05-22 19:07:00,1.59255,1.5926,1.59245,1.59245,107800000.0
2009-05-22 19:08:00,1.59245,1.59245,1.5924,1.5924,12600000.0
2009-05-22 19:09:00,1.5928,1.59295,1.5924,1.5929,83700000.0
2009-05-22 19:10:00,1.59285,1.5934,1.5928,1.5932,396600001.0
2009-05-22 19:11:00,1.5932,1.59365,1.593,1.5936,319000000.0
2009-05-22 19:12:00,1.5936,1.5937,1.59335,1.5935,242800000.0
2009-05-22 19:13:00,1.59355,1.59355,1.59295,1.59315,47600000.0
2009-05-22 19:14:00,1.59315,1.5932,1.59275,1.59285,94200000.0
2009-05-22 19:15:00,1.5929,1.59315,1.59285,1.5929,98600000.0
2009-05-22 19:16:00,1.59315,1.5934,1.59305,1.5933,195600000.0
2009-05-22 19:17:00,1.5933,1.5934,1.59315,1.5932,245900000.0
2009-05-22 19:18:00,1.59325,1.5933,1.59325,1.5933,27200000.0
2009-05-22 19:19:00,1.59325,1.59325,1.59275,1.5932,322200000.0
2009-05-22 19:20:00,1.5932,1.5933,1.5932,1.5932,107400000.0
2009-05-22 19:21:00,1.5932,1.5933,1.593,1.59305,154200000.0
2009-05-22 19:22:00,1.5931,1.5932,1.59295,1.59305,134600000.0
2009-05-22 19:23:00,1.593,1.59355,1.59295,1.59355,184800000.0
2009-05-22 19:24:00,1.59355,1.59355,1.5934,1.5934,46800000.0
2009-05-22 19:25:00,1.5934,1.59355,1.59315,1.59315,183800000.0
2009-05-22 19:26:00,1.59315,1.5932,1.5926,1.5926,77000000.0
2009-05-22 19:27:00,1.5926,1.5927,1.5925,1.59265,49600000.0
2009-05-22 19:28:00,1.5927,1.5927,1.59195,1.59205,182400000.0
2009-05-22 19:29:00,1.59205,1.59245,1.59205,1.59215,364799999.0
2009-05-22 19:30:00,1.59215,1.5923,1.59175,1.59185,100800000.0
2009-05-22 19:31:00,1.59185,1.59185,1.59105,1.5913,313900000.0
2009-05-22 19:32:00,1.5913,1.5914,1.59105,1.5912,307200000.0
2009-05-22 19:33:00,1.5912,1.5914,1.59105,1.5912,371600000.0
2009-05-22 19:34:00,1.5912,1.5913,1.5911,1.5911,63400000.0
2009-05-22 19:35:00,1.5911,1.59245,1.59105,1.5918,297300000.0
2009-05-22 19:36:00,1.5918,1.59255,1.5917,1.5924,107400000.0
2009-05-22 19:37:00,1.5924,1.5925,1.5918,1.59215,116200000.0
2009-05-22 19:38:00,1.5922,1.5922,1.5922,1.5922,6000000.0
2009-05-22 19:39:00,1.5922,1.5927,1.59205,1.5927,114600000.0
2009-05-22 19:40:00,1.5927,1.5927,1.5923,1.5923,70600000.0
2009-05-22 19:41:00,1.5924,1.5924,1.5922,1.59225,57800000.0
2009-05-22 19:42:00,1.59225,1.5924,1.59195,1.5923,96600000.0
2009-05-22 19:43:00,1.59225,1.59235,1.59215,1.59225,21200000.0
2009-05-22 19:44:00,1.5922,1.59225,1.5922,1.5922,19800000.0
2009-05-22 19:45:00,1.59225,1.5924,1.59215,1.59215,30300000.0
2009-05-22 19:46:00,1.59215,1.5922,1.59165,1.5917,82600000.0
2009-05-22 19:47:00,1.5917,1.5919,1.5917,1.5919,46200000.0
2009-05-22 19:48:00,1.5919,1.59235,1.59185,1.5921,60100000.0
2009-05-22 19:49:00,1.592,1.59205,1.5919,1.5919,23800000.0
2009-05-22 19:50:00,1.5919,1.5919,1.59175,1.5918,56200000.0
2009-05-22 19:51:00,1.5918,1.5918,1.5918,1.5918,10600000.0
2009-05-22 19:52:00,1.5918,1.5918,1.5913,1.5915,58200000.0
2009-05-22 19:53:00,1.5915,1.5915,1.59145,1.59145,26400000.0
2009-05-22 19:54:00,1.59145,1.59145,1.59135,1.59135,26400000.0
2009-05-22 19:55:00,1.59135,1.59145,1.5908,1.5908,240400001.0
2009-05-22 19:56:00,1.5907,1.5911,1.59045,1.59105,938900008.0
2009-05-22 19:57:00,1.59105,1.59145,1.591,1.5913,300400000.0
2009-05-22 19:58:00,1.59125,1.59165,1.59125,1.5913,120000000.0
2009-05-22 19:59:00,1.5913,1.5914,1.59125,1.5914,125400000.0
2009-05-22 20:00:00,1.5914,1.5914,1.5912,1.5912,219000000.0
2009-05-22 20:01:00,1.59105,1.59105,1.59075,1.5908,134200000.0
2009-05-22 20:02:00,1.5908,1.5908,1.5901,1.59065,429200000.0
2009-05-22 20:03:00,1.59055,1.59065,1.58985,1.59025,347000000.0
2009-05-22 20:04:00,1.59015,1.59025,1.58995,1.59,371200000.0
2009-05-22 20:05:00,1.59,1.5905,1.59,1.5902,173100000.0
2009-05-22 20:06:00,1.59025,1.5904,1.5902,1.5904,289800000.0
2009-05-22 20:07:00,1.5904,1.5908,1.5904,1.5908,202000000.0
2009-05-22 20:08:00,1.5908,1.5909,1.59045,1.5906,263200000.0
2009-05-22 20:09:00,1.5907,1.59085,1.59055,1.5908,204800000.0
2009-05-22 20:10:00,1.5908,1.59085,1.5908,1.5908,62400000.0
2009-05-22 20:11:00,1.5908,1.59095,1.59065,1.59065,77800000.0
2009-05-22 20:12:00,1.5907,1.5907,1.5902,1.59025,216800000.0
2009-05-22 20:13:00,1.5903,1.5903,1.58995,1.59,205200000.0
2009-05-22 20:14:00,1.5901,1.5901,1.5897,1.5901,233000000.0
2009-05-22 20:15:00,1.5902,1.5905,1.59,1.59025,319599999.0
2009-05-22 20:16:00,1.59025,1.5905,1.5901,1.5905,144400000.0
2009-05-22 20:17:00,1.5905,1.5907,1.59045,1.5907,322100000.0
2009-05-22 20:18:00,1.5907,1.59175,1.5906,1.5917,266800000.0
2009-05-22 20:19:00,1.59175,1.5923,1.5912,1.5912,156900000.0
2009-05-22 20:20:00,1.5913,1.59145,1.59095,1.5911,209400000.0
2009-05-22 20:21:00,1.5911,1.59115,1.59055,1.5911,131000000.0
2009-05-22 20:22:00,1.59105,1.59165,1.59105,1.59165,59400000.0
2009-05-22 20:23:00,1.59165,1.59165,1.5913,1.5914,77600000.0
2009-05-22 20:24:00,1.5914,1.59165,1.5913,1.59135,95900000.0
2009-05-22 20:25:00,1.5913,1.59165,1.5912,1.59155,91700000.0
2009-05-22 20:26:00,1.59155,1.5918,1.5915,1.5918,55800000.0
2009-05-22 20:27:00,1.59165,1.5919,1.59165,1.59175,56000000.0
2009-05-22 20:28:00,1.5918,1.592,1.59175,1.59195,26000000.0
2009-05-22 20:29:00,1.592,1.592,1.59185,1.5919,23000000.0
2009-05-22 20:30:00,1.59195,1.59195,1.5915,1.59165,23400000.0
2009-05-22 20:31:00,1.5917,1.59195,1.59155,1.59195,57600000.0
2009-05-22 20:32:00,1.592,1.5921,1.59185,1.5919,42700000.0
2009-05-22 20:33:00,1.59185,1.59205,1.5916,1.59205,50200000.0
2009-05-22 20:34:00,1.59205,1.59205,1.5918,1.59195,53400000.0
2009-05-22 20:35:00,1.5919,1.592,1.59165,1.5917,44200000.0
2009-05-22 20:36:00,1.59145,1.59195,1.59135,1.5919,121500000.0
2009-05-22 20:37:00,1.59195,1.59205,1.5918,1.5919,42800000.0
2009-05-22 20:38:00,1.5917,1.5917,1.59165,1.59165,34200000.0
2009-05-22 20:39:00,1.5917,1.5917,1.59165,1.59165,25800000.0
2009-05-22 20:40:00,1.5916,1.5917,1.59135,1.5916,46400000.0
2009-05-22 20:41:00,1.5916,1.5916,1.59105,1.59105,54600000.0
2009-05-22 20:42:00,1.591,1.59105,1.5907,1.5907,67800000.0
2009-05-22 20:43:00,1.5907,1.59105,1.5907,1.59105,68000000.0
2009-05-22 20:44:00,1.5911,1.5911,1.591,1.591,28800000.0
2009-05-22 20:45:00,1.59095,1.5914,1.5909,1.5914,56800000.0
2009-05-22 20:46:00,1.5914,1.5915,1.59135,1.59135,68800000.0
2009-05-22 20:47:00,1.5914,1.59145,1.5913,1.5913,23200000.0
2009-05-22 20:48:00,1.5913,1.59155,1.5913,1.5913,114400000.0
2009-05-22 20:49:00,1.59145,1.59145,1.59135,1.59145,40600000.0
2009-05-22 20:50:00,1.5914,1.59145,1.5913,1.59135,25400000.0
2009-05-22 20:51:00,1.5913,1.59135,1.5913,1.59135,7800000.0
2009-05-22 20:52:00,1.59145,1.5916,1.59145,1.59155,29000000.0
2009-05-22 20:53:00,1.5916,1.59165,1.59115,1.59125,151000000.0
2009-05-22 20:54:00,1.59135,1.5915,1.59135,1.59135,55200000.0
2009-05-22 20:55:00,1.59125,1.59135,1.59125,1.5913,9200000.0
2009-05-22 20:56:00,1.5913,1.5913,1.5912,1.5913,12000000.0
2009-05-22 20:57:00,1.5913,1.5913,1.591,1.59115,14000000.0
2009-05-22 20:58:00,1.59115,1.59115,1.59105,1.59105,18000000.0
2009-05-22 20:59:00,1.591,1.59125,1.591,1.59125,40800000.0
2009-05-22 21:00:00,1.5912,1.592,1.5912,1.5919,35800000.0
2009-05-22 21:01:00,1.5919,1.5923,1.59185,1.5922,76800001.0
2009-05-22 21:02:00,1.5922,1.59225,1.59215,1.59215,26400000.0
2009-05-22 21:03:00,1.59215,1.5922,1.59195,1.5922,49400000.0
2009-05-22 21:04:00,1.5923,1.5923,1.5922,1.5923,16000000.0
2009-05-22 21:05:00,1.5923,1.5923,1.59215,1.59225,144400000.0
2009-05-22 21:06:00,1.5922,1.5923,1.5921,1.5923,50600000.0
2009-05-22 21:07:00,1.5923,1.5924,1.5923,1.5923,17600000.0
2009-05-22 21:08:00,1.5923,1.5923,1.59215,1.59215,8600000.0
2009-05-22 21:09:00,1.5921,1.5921,1.5921,1.5921,2400000.0
2009-05-22 21:10:00,1.59215,1.59215,1.59185,1.59185,42500000.0
2009-05-22 21:11:00,1.59185,1.59185,1.59165,1.5917,14000000.0
2009-05-22 21:12:00,1.5917,1.5918,1.59145,1.5918,96600000.0
2009-05-22 21:13:00,1.5919,1.59195,1.59175,1.59175,73600000.0
2009-05-22 21:14:00,1.59175,1.5918,1.59175,1.5918,18000000.0
2009-05-22 21:15:00,1.59175,1.5918,1.59175,1.5918,16800000.0
2009-05-22 21:16:00,1.59185,1.5919,1.5917,1.5917,16800000.0
2009-05-22 21:17:00,1.5917,1.5917,1.5912,1.5912,43900000.0
2009-05-22 21:18:00,1.5912,1.5915,1.59065,1.59065,37800000.0
2009-05-22 21:19:00,1.5908,1.59135,1.5908,1.5912,65000000.0
2009-05-22 21:20:00,1.5912,1.5913,1.591,1.5913,21000000.0
2009-05-22 21:21:00,1.5912,1.5913,1.5912,1.5913,5800000.0
2009-05-22 21:22:00,1.5913,1.5913,1.5911,1.59125,19800000.0
2009-05-22 21:23:00,1.59125,1.59125,1.59115,1.5912,12800000.0
2009-05-22 21:24:00,1.5912,1.5912,1.5912,1.5912,22400000.0
2009-05-22 21:25:00,1.5912,1.5918,1.59115,1.5918,72200000.0
2009-05-22 21:26:00,1.59165,1.59185,1.5913,1.59165,17200000.0
2009-05-22 21:27:00,1.5913,1.59135,1.5913,1.59135,9600000.0
2009-05-22 21:28:00,1.5913,1.59195,1.5913,1.59145,24600000.0
2009-05-22 21:29:00,1.5913,1.5913,1.59115,1.59115,7400000.0
2009-05-22 21:30:00,1.59115,1.5912,1.59115,1.5912,13600000.0
2009-05-22 21:31:00,1.59115,1.5913,1.59115,1.5913,6400000.0
2009-05-22 21:32:00,1.5913,1.5913,1.59115,1.59115,4400000.0
2009-05-22 21:33:00,1.5913,1.5913,1.5912,1.5912,6000000.0
2009-05-22 21:34:00,1.591,1.591,1.5908,1.59095,50850000.0
2009-05-22 21:35:00,1.5911,1.5912,1.591,1.591,76200000.0
2009-05-22 21:36:00,1.59105,1.59105,1.58995,1.5901,134300000.0
2009-05-22 21:37:00,1.59015,1.5903,1.59005,1.59025,24600000.0
2009-05-22 21:38:00,1.59025,1.59035,1.59025,1.59035,5800000.0
2009-05-22 21:39:00,1.59025,1.59035,1.59025,1.59025,13600000.0
2009-05-22 21:40:00,1.5903,1.5904,1.59025,1.59035,83200000.0
2009-05-22 21:41:00,1.5903,1.59075,1.5902,1.59075,130600000.0
2009-05-22 21:42:00,1.59045,1.59235,1.59045,1.5912,221800000.0
2009-05-22 21:43:00,1.59135,1.5917,1.59135,1.5916,50600000.0
2009-05-22 21:44:00,1.59165,1.59175,1.59115,1.5913,82400000.0
2009-05-22 21:45:00,1.59115,1.59125,1.59085,1.5909,45400000.0
2009-05-22 21:46:00,1.59075,1.5911,1.5905,1.5905,59800000.0
2009-05-22 21:47:00,1.5907,1.59075,1.5906,1.5906,148200000.0
2009-05-22 21:48:00,1.59065,1.59065,1.5906,1.5906,15400000.0
2009-05-22 21:49:00,1.5906,1.5906,1.59055,1.5906,21600000.0
2009-05-22 21:50:00,1.5907,1.5907,1.5903,1.59035,65000000.0
2009-05-22 21:51:00,1.5903,1.5903,1.5902,1.59025,33400000.0
2009-05-22 21:52:00,1.59015,1.5905,1.5901,1.5901,154800000.0
2009-05-22 21:53:00,1.59015,1.59015,1.5901,1.5901,10600000.0
2009-05-22 21:54:00,1.59015,1.59025,1.5901,1.5901,41000000.0
2009-05-22 21:55:00,1.5903,1.5905,1.5901,1.5901,54000000.0
2009-05-22 21:56:00,1.59,1.5905,1.59,1.5905,62400000.0
2009-05-22 21:57:00,1.59055,1.5906,1.5905,1.5906,47200000.0
2009-05-22 21:58:00,1.5906,1.5907,1.59045,1.5905,140500000.0
2009-05-22 21:59:00,1.59065,1.59085,1.59025,1.5905,262200000.0
2009-05-22 22:00:00,1.59045,1.5909,1.59045,1.59065,188200000.0
2009-05-22 22:01:00,1.5908,1.591,1.5908,1.591,128000000.0
2009-05-22 22:02:00,1.5909,1.591,1.59015,1.5902,89800000.0
2009-05-22 22:03:00,1.5904,1.5908,1.5904,1.5907,76799998.0
2009-05-22 22:04:00,1.5909,1.5912,1.59055,1.5906,160800000.0
2009-05-22 22:05:00,1.5905,1.59075,1.5904,1.59055,236800000.0
2009-05-22 22:06:00,1.5907,1.5907,1.59,1.59,85600000.0
2009-05-22 22:07:00,1.59,1.59005,1.59,1.59005,19200000.0
2009-05-22 22:08:00,1.59005,1.59005,1.59005,1.59005,14400000.0
2009-05-22 22:09:00,1.59005,1.59005,1.59005,1.59005,4800000.0
2009-05-22 22:10:00,1.58995,1.58995,1.58995,1.58995,9600000.0
2009-05-22 22:11:00,1.59,1.59005,1.58995,1.59005,42400000.0
2009-05-22 22:12:00,1.59015,1.5904,1.58965,1.58995,280200000.0
2009-05-22 22:13:00,1.59,1.5904,1.5899,1.5902,89000000.0
2009-05-22 22:14:00,1.5902,1.59025,1.58995,1.59,105600000.0
2009-05-22 22:15:00,1.59005,1.5902,1.59,1.59,35000000.0
2009-05-22 22:16:00,1.59,1.5901,1.59,1.5901,49600000.0
2009-05-22 22:17:00,1.5902,1.5904,1.5902,1.5904,19200000.0
2009-05-22 22:18:00,1.59035,1.59095,1.5903,1.5906,110000000.0
2009-05-22 22:19:00,1.5905,1.59062,1.5905,1.59057,42800000.0
2009-05-22 22:20:00,1.5907,1.5907,1.5906,1.5906,19200000.0
2009-05-22 22:21:00,1.59055,1.5906,1.59055,1.59055,24000000.0
2009-05-22 22:22:00,1.59015,1.5902,1.59015,1.59019,12000000.0
2009-05-22 22:23:00,1.59015,1.59015,1.58994,1.59013,52200000.0
2009-05-22 22:24:00,1.59045,1.5905,1.5904,1.59045,21600000.0
2009-05-22 22:25:00,1.59017,1.59028,1.59,1.59023,137800000.0
2009-05-22 22:26:00,1.59028,1.59032,1.5902,1.5903,70800000.0
2009-05-22 22:27:00,1.5905,1.5906,1.5905,1.5906,14400000.0
2009-05-22 22:28:00,1.5905,1.59065,1.5905,1.59055,28800000.0
2009-05-22 22:29:00,1.5905,1.5906,1.59045,1.5906,30600000.0
2009-05-22 22:30:00,1.5906,1.5907,1.59045,1.5907,81600000.0
2009-05-22 22:31:00,1.59095,1.5911,1.59095,1.59095,108800000.0
2009-05-22 22:32:00,1.59095,1.59145,1.59095,1.59145,47400000.0
2009-05-22 22:33:00,1.5913,1.5914,1.5913,1.5914,26400000.0
2009-05-22 22:34:00,1.5913,1.5914,1.59115,1.59115,42400000.0
2009-05-22 22:35:00,1.5908,1.59082,1.59077,1.59082,8000000.0
2009-05-22 22:36:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2009-05-22 22:37:00,1.59115,1.59115,1.59115,1.59115,4800000.0
2009-05-22 22:38:00,1.59115,1.59155,1.59115,1.59155,35200000.0
2009-05-22 22:39:00,1.59155,1.59155,1.59145,1.5915,14400000.0
2009-05-22 22:40:00,1.5915,1.59155,1.59135,1.5914,47200000.0
2009-05-22 22:41:00,1.5914,1.5914,1.5914,1.5914,28800000.0
2009-05-22 22:42:00,1.5916,1.5916,1.59105,1.5915,72000000.0
2009-05-22 22:43:00,1.5915,1.5918,1.5915,1.5918,67200000.0
2009-05-22 22:44:00,1.59165,1.5918,1.5916,1.5917,41600000.0
2009-05-22 22:45:00,1.5917,1.5918,1.59115,1.59145,112800000.0
2009-05-22 22:46:00,1.59145,1.59145,1.59125,1.59125,63200000.0
2009-05-22 22:47:00,1.5913,1.5916,1.59125,1.5916,81600000.0
2009-05-22 22:48:00,1.5916,1.59185,1.5916,1.59185,21600000.0
2009-05-22 22:49:00,1.59185,1.59185,1.5918,1.5918,21600000.0
2009-05-22 22:50:00,1.5918,1.5919,1.5916,1.5917,90600000.0
2009-05-22 22:51:00,1.5918,1.59185,1.5917,1.59185,16800000.0
2009-05-22 22:52:00,1.5918,1.59245,1.5917,1.5922,107000000.0
2009-05-22 22:53:00,1.5922,1.59285,1.59215,1.59255,84800000.0
2009-05-22 22:54:00,1.5926,1.5926,1.5919,1.5919,111200000.0
2009-05-22 22:55:00,1.59205,1.5922,1.59205,1.59215,39200000.0
2009-05-22 22:56:00,1.592,1.59216,1.59178,1.59195,57200000.0
2009-05-22 22:57:00,1.5922,1.5922,1.5919,1.59215,21600000.0
2009-05-22 22:58:00,1.5924,1.5926,1.5924,1.5926,16800000.0
2009-05-22 22:59:00,1.59245,1.5932,1.5924,1.5926,74400000.0
2009-05-25 00:00:00,1.5929,1.59291,1.59259,1.59259,168800000.0
2009-05-25 00:01:00,1.5926,1.593,1.59259,1.59281,168800000.0
2009-05-25 00:02:00,1.59279,1.59309,1.59268,1.59304,168800000.0
2009-05-25 00:03:00,1.59307,1.5932,1.59307,1.5932,168800000.0
2009-05-25 00:04:00,1.59332,1.59332,1.5932,1.5932,168800000.0
2009-05-25 00:05:00,1.59306,1.5932,1.59301,1.59316,168800000.0
2009-05-25 00:06:00,1.59319,1.59331,1.59311,1.59311,168800000.0
2009-05-25 00:07:00,1.5931,1.59325,1.59307,1.59313,168800000.0
2009-05-25 00:08:00,1.59317,1.59362,1.59313,1.59362,168800000.0
2009-05-25 00:09:00,1.59361,1.59374,1.59348,1.5937,168800000.0
2009-05-25 00:10:00,1.59371,1.59379,1.59371,1.59376,168800000.0
2009-05-25 00:11:00,1.59373,1.59376,1.59319,1.59329,168800000.0
2009-05-25 00:12:00,1.59334,1.59334,1.59319,1.59319,168800000.0
2009-05-25 00:13:00,1.59317,1.59319,1.5931,1.59319,168800000.0
2009-05-25 00:14:00,1.59318,1.59328,1.5931,1.5931,168800000.0
2009-05-25 00:15:00,1.59318,1.5932,1.59309,1.59315,168800000.0
2009-05-25 00:16:00,1.59311,1.59311,1.59309,1.59309,168800000.0
2009-05-25 00:17:00,1.59306,1.59306,1.59303,1.59303,168800000.0
2009-05-25 00:18:00,1.59301,1.59301,1.59299,1.593,168800000.0
2009-05-25 00:19:00,1.59285,1.59286,1.59269,1.59271,168800000.0
2009-05-25 00:20:00,1.59276,1.59276,1.59271,1.59273,168800000.0
2009-05-25 00:21:00,1.59274,1.59274,1.59267,1.59267,168800000.0
2009-05-25 00:22:00,1.59256,1.59256,1.59256,1.59256,168800000.0
2009-05-25 00:23:00,1.59251,1.59251,1.59197,1.59215,168800000.0
2009-05-25 00:24:00,1.59223,1.59229,1.59223,1.59228,168800000.0
2009-05-25 00:25:00,1.592,1.59221,1.59186,1.59186,168800000.0
2009-05-25 00:26:00,1.59198,1.59214,1.59198,1.59214,168800000.0
2009-05-25 00:27:00,1.59217,1.59223,1.59214,1.59214,168800000.0
2009-05-25 00:28:00,1.59205,1.59216,1.59205,1.59211,168800000.0
2009-05-25 00:29:00,1.59213,1.59219,1.59213,1.59215,168800000.0
2009-05-25 00:30:00,1.59217,1.59227,1.59217,1.59227,168800000.0
2009-05-25 00:32:00,1.5924,1.59245,1.59231,1.59231,168800000.0
2009-05-25 00:33:00,1.59234,1.59268,1.59229,1.59252,168800000.0
2009-05-25 00:34:00,1.59241,1.59241,1.59236,1.59239,168800000.0
2009-05-25 00:35:00,1.59242,1.59247,1.59242,1.59247,168800000.0
2009-05-25 00:36:00,1.59244,1.59244,1.59244,1.59244,168800000.0
2009-05-25 00:37:00,1.59248,1.59265,1.59248,1.59265,168800000.0
2009-05-25 00:38:00,1.59241,1.59241,1.59241,1.59241,168800000.0
2009-05-25 00:39:00,1.59225,1.59236,1.59225,1.59227,168800000.0
2009-05-25 00:40:00,1.5923,1.59238,1.5923,1.59236,168800000.0
2009-05-25 00:42:00,1.59248,1.59251,1.59248,1.59251,168800000.0
2009-05-25 00:43:00,1.59244,1.59244,1.59231,1.59231,168800000.0
2009-05-25 00:44:00,1.59224,1.5924,1.59224,1.59236,168800000.0
2009-05-25 00:45:00,1.59247,1.59257,1.59246,1.59257,168800000.0
2009-05-25 00:46:00,1.59258,1.59278,1.59252,1.59269,168800000.0
2009-05-25 00:47:00,1.59274,1.59289,1.59259,1.59289,168800000.0
2009-05-25 00:48:00,1.59293,1.59315,1.59293,1.59299,168800000.0
2009-05-25 00:49:00,1.59301,1.59302,1.59301,1.59302,168800000.0
2009-05-25 00:50:00,1.59307,1.59311,1.59307,1.59311,168800000.0
2009-05-25 00:51:00,1.59292,1.59292,1.59292,1.59292,168800000.0
2009-05-25 00:52:00,1.59281,1.59287,1.5928,1.59287,168800000.0
2009-05-25 00:53:00,1.59294,1.59301,1.59294,1.59297,168800000.0
2009-05-25 00:54:00,1.59283,1.59283,1.59279,1.59279,168800000.0
2009-05-25 00:55:00,1.59271,1.59271,1.59257,1.59257,168800000.0
2009-05-25 00:56:00,1.59247,1.59254,1.59247,1.59249,168800000.0
2009-05-25 00:57:00,1.59281,1.59289,1.59266,1.59277,168800000.0
2009-05-25 00:58:00,1.59276,1.59276,1.59269,1.59269,168800000.0
2009-05-25 00:59:00,1.59264,1.59264,1.59264,1.59264,168800000.0
2009-05-25 01:00:00,1.59256,1.59257,1.59227,1.59227,168800000.0
2009-05-25 01:01:00,1.59225,1.59227,1.59217,1.59217,168800000.0
2009-05-25 01:02:00,1.59215,1.59216,1.59207,1.59207,168800000.0
2009-05-25 01:03:00,1.59204,1.59204,1.59151,1.59151,168800000.0
2009-05-25 01:04:00,1.59158,1.59171,1.59158,1.59166,168800000.0
2009-05-25 01:05:00,1.59169,1.59169,1.59169,1.59169,168800000.0
2009-05-25 01:06:00,1.59165,1.59165,1.59121,1.59131,168800000.0
2009-05-25 01:07:00,1.59136,1.59219,1.59136,1.59182,168800000.0
2009-05-25 01:08:00,1.59176,1.59176,1.59166,1.59167,168800000.0
2009-05-25 01:09:00,1.5915,1.59163,1.5915,1.59163,168800000.0
2009-05-25 01:10:00,1.59168,1.59168,1.59168,1.59168,168800000.0
2009-05-25 01:11:00,1.59191,1.59191,1.59191,1.59191,168800000.0
2009-05-25 01:12:00,1.5918,1.59194,1.59177,1.59191,168800000.0
2009-05-25 01:13:00,1.59189,1.59194,1.59189,1.59194,168800000.0
2009-05-25 01:16:00,1.59192,1.59194,1.59189,1.59194,168800000.0
2009-05-25 01:17:00,1.59181,1.59181,1.59181,1.59181,168800000.0
2009-05-25 01:18:00,1.59189,1.59189,1.59185,1.59185,168800000.0
2009-05-25 01:19:00,1.59187,1.59189,1.59185,1.59189,168800000.0
2009-05-25 01:20:00,1.59195,1.59195,1.59191,1.59194,168800000.0
2009-05-25 01:22:00,1.59185,1.59193,1.59181,1.59193,168800000.0
2009-05-25 01:25:00,1.59196,1.59196,1.59196,1.59196,168800000.0
2009-05-25 01:27:00,1.59181,1.59191,1.59181,1.59191,168800000.0
2009-05-25 01:28:00,1.59201,1.59284,1.59201,1.59273,168800000.0
2009-05-25 01:29:00,1.59281,1.59318,1.59259,1.59261,168800000.0
2009-05-25 01:30:00,1.59266,1.59287,1.59255,1.59282,168800000.0
2009-05-25 01:31:00,1.59283,1.59289,1.59278,1.59285,168800000.0
2009-05-25 01:32:00,1.59282,1.59283,1.59281,1.59283,168800000.0
2009-05-25 01:33:00,1.59285,1.59285,1.59262,1.59263,168800000.0
2009-05-25 01:34:00,1.59261,1.59261,1.59261,1.59261,168800000.0
2009-05-25 01:35:00,1.59277,1.59277,1.59262,1.59262,168800000.0
2009-05-25 01:36:00,1.59265,1.59265,1.59258,1.59258,168800000.0
2009-05-25 01:37:00,1.59253,1.59253,1.59253,1.59253,168800000.0
2009-05-25 01:38:00,1.59256,1.59256,1.59211,1.59244,168800000.0
2009-05-25 01:39:00,1.59248,1.59248,1.59239,1.59246,168800000.0
2009-05-25 01:40:00,1.59237,1.5924,1.59219,1.59235,168800000.0
2009-05-25 01:41:00,1.59238,1.59238,1.59153,1.59187,168800000.0
2009-05-25 01:42:00,1.59196,1.59212,1.59189,1.59196,168800000.0
2009-05-25 01:43:00,1.59202,1.59202,1.59172,1.59173,168800000.0
2009-05-25 01:44:00,1.59175,1.59176,1.59151,1.59176,168800000.0
2009-05-25 01:45:00,1.59175,1.59179,1.59175,1.59176,168800000.0
2009-05-25 01:46:00,1.59177,1.59198,1.59176,1.5918,168800000.0
2009-05-25 01:47:00,1.59186,1.59187,1.59185,1.59185,168800000.0
2009-05-25 01:49:00,1.59178,1.59178,1.59141,1.59142,168800000.0
2009-05-25 01:50:00,1.59136,1.5915,1.59136,1.5915,168800000.0
2009-05-25 01:51:00,1.59155,1.59162,1.59146,1.59156,168800000.0
2009-05-25 01:52:00,1.59149,1.59157,1.59149,1.59157,168800000.0
2009-05-25 01:53:00,1.59151,1.59151,1.59133,1.59136,168800000.0
2009-05-25 01:54:00,1.5914,1.5914,1.5914,1.5914,168800000.0
2009-05-25 01:55:00,1.59138,1.59138,1.59104,1.59109,168800000.0
2009-05-25 01:56:00,1.59112,1.59115,1.59112,1.59115,168800000.0
2009-05-25 01:57:00,1.59116,1.59125,1.59116,1.59125,168800000.0
2009-05-25 01:58:00,1.59117,1.59118,1.59114,1.59116,168800000.0
2009-05-25 01:59:00,1.59117,1.59124,1.59117,1.59124,168800000.0
2009-05-25 02:00:00,1.59105,1.5911,1.5905,1.59065,168800000.0
2009-05-25 02:01:00,1.59065,1.59065,1.59,1.59005,141400000.0
2009-05-25 02:02:00,1.59,1.59005,1.58825,1.58835,219600000.0
2009-05-25 02:03:00,1.58835,1.5886,1.58835,1.58845,142800000.0
2009-05-25 02:04:00,1.58845,1.58855,1.58825,1.58845,183600000.0
2009-05-25 02:05:00,1.5885,1.5885,1.58815,1.58835,27400000.0
2009-05-25 02:06:00,1.5884,1.5885,1.58815,1.58835,200800000.0
2009-05-25 02:07:00,1.58835,1.58865,1.5883,1.58835,161600000.0
2009-05-25 02:08:00,1.58835,1.58835,1.58795,1.588,208900000.0
2009-05-25 02:09:00,1.5879,1.58835,1.5873,1.58835,307400000.0
2009-05-25 02:10:00,1.58845,1.58855,1.588,1.5885,186200000.0
2009-05-25 02:11:00,1.58845,1.5885,1.5877,1.5877,174100000.0
2009-05-25 02:12:00,1.5877,1.588,1.58765,1.5878,148800000.0
2009-05-25 02:13:00,1.58785,1.58815,1.5878,1.588,120300000.0
2009-05-25 02:14:00,1.588,1.588,1.5878,1.5878,76200000.0
2009-05-25 02:15:00,1.58785,1.58785,1.5873,1.58745,175700000.0
2009-05-25 02:16:00,1.58745,1.58755,1.5867,1.58675,415200000.0
2009-05-25 02:17:00,1.58675,1.58675,1.5861,1.58635,124800000.0
2009-05-25 02:18:00,1.58635,1.5869,1.58635,1.5866,210000000.0
2009-05-25 02:19:00,1.5866,1.5867,1.5866,1.5867,34000000.0
2009-05-25 02:20:00,1.5867,1.58685,1.5865,1.5868,144200000.0
2009-05-25 02:21:00,1.5869,1.587,1.58655,1.58695,201400000.0
2009-05-25 02:22:00,1.58695,1.5873,1.58685,1.58685,81200000.0
2009-05-25 02:23:00,1.5868,1.5871,1.5867,1.587,47000000.0
2009-05-25 02:24:00,1.5871,1.5871,1.587,1.587,12000000.0
2009-05-25 02:25:00,1.587,1.5872,1.58695,1.5872,59600000.0
2009-05-25 02:26:00,1.5872,1.58775,1.587,1.58775,62300000.0
2009-05-25 02:27:00,1.58775,1.58795,1.58775,1.58795,16200000.0
2009-05-25 02:28:00,1.58795,1.58815,1.5879,1.58815,27600000.0
2009-05-25 02:29:00,1.58815,1.58815,1.5879,1.5879,55800000.0
2009-05-25 02:30:00,1.5879,1.5879,1.5877,1.5877,54840000.0
2009-05-25 02:31:00,1.58765,1.58775,1.58755,1.58765,10000000.0
2009-05-25 02:32:00,1.58775,1.5878,1.58775,1.5878,14200000.0
2009-05-25 02:33:00,1.58785,1.58785,1.5878,1.5878,4000000.0
2009-05-25 02:34:00,1.58785,1.58795,1.5878,1.5879,30000000.0
2009-05-25 02:35:00,1.5879,1.58815,1.58785,1.58785,69400000.0
2009-05-25 02:36:00,1.58805,1.58815,1.5879,1.588,45800000.0
2009-05-25 02:37:00,1.5879,1.58815,1.5879,1.58815,28400000.0
2009-05-25 02:38:00,1.58815,1.58815,1.58815,1.58815,5000000.0
2009-05-25 02:39:00,1.58825,1.5888,1.58825,1.5888,17600000.0
2009-05-25 02:40:00,1.5888,1.589,1.5888,1.589,19800000.0
2009-05-25 02:41:00,1.589,1.5892,1.58885,1.58885,34800000.0
2009-05-25 02:42:00,1.589,1.589,1.5882,1.5887,67000000.0
2009-05-25 02:43:00,1.58875,1.58905,1.5882,1.5882,80200000.0
2009-05-25 02:44:00,1.5882,1.58825,1.58785,1.588,74800000.0
2009-05-25 02:45:00,1.5879,1.58825,1.58785,1.58785,114440000.0
2009-05-25 02:46:00,1.58785,1.58815,1.5875,1.5877,163400000.0
2009-05-25 02:47:00,1.58805,1.58835,1.58795,1.58795,15600000.0
2009-05-25 02:48:00,1.5883,1.58835,1.58805,1.5883,14600000.0
2009-05-25 02:49:00,1.5883,1.58835,1.5881,1.58835,13800000.0
2009-05-25 02:50:00,1.58795,1.5887,1.58795,1.5887,74080000.0
2009-05-25 02:51:00,1.5887,1.5887,1.58855,1.58855,3000000.0
2009-05-25 02:52:00,1.58855,1.58875,1.58855,1.58875,6000000.0
2009-05-25 02:53:00,1.58875,1.58875,1.58875,1.58875,5000000.0
2009-05-25 02:54:00,1.58875,1.5891,1.58875,1.5889,11200000.0
2009-05-25 02:55:00,1.58885,1.5891,1.58885,1.5889,13200000.0
2009-05-25 02:56:00,1.5889,1.58915,1.5888,1.5888,39400000.0
2009-05-25 02:57:00,1.5888,1.5888,1.5885,1.5885,62600000.0
2009-05-25 02:58:00,1.5886,1.5888,1.5886,1.5888,15800000.0
2009-05-25 02:59:00,1.58875,1.58895,1.58865,1.58885,36600000.0
2009-05-25 03:00:00,1.58885,1.58895,1.5885,1.5885,16000000.0
2009-05-25 03:01:00,1.58835,1.58835,1.58835,1.58835,2000000.0
2009-05-25 03:02:00,1.58835,1.58835,1.5883,1.58835,4000000.0
2009-05-25 03:03:00,1.58825,1.58865,1.58825,1.5885,22200000.0
2009-05-25 03:04:00,1.5884,1.5884,1.5884,1.5884,2000000.0
2009-05-25 03:05:00,1.58835,1.5885,1.58835,1.5885,9800000.0
2009-05-25 03:06:00,1.58835,1.58835,1.58835,1.58835,4800000.0
2009-05-25 03:07:00,1.5884,1.5887,1.5884,1.58865,40600000.0
2009-05-25 03:08:00,1.58895,1.58905,1.58895,1.58905,6000000.0
2009-05-25 03:09:00,1.58905,1.5894,1.58875,1.5893,69880000.0
2009-05-25 03:10:00,1.5893,1.58955,1.58875,1.58945,82000000.0
2009-05-25 03:11:00,1.5892,1.58945,1.5887,1.5891,78100000.0
2009-05-25 03:12:00,1.58892,1.58892,1.58875,1.58885,31200000.0
2009-05-25 03:13:00,1.5891,1.5897,1.5891,1.58965,18480000.0
2009-05-25 03:14:00,1.58965,1.58965,1.5888,1.58885,55400000.0
2009-05-25 03:15:00,1.58885,1.58935,1.5887,1.58915,113580000.0
2009-05-25 03:16:00,1.5891,1.58915,1.5889,1.589,23600000.0
2009-05-25 03:17:00,1.589,1.58905,1.58835,1.5889,84800000.0
2009-05-25 03:18:00,1.58895,1.58905,1.5883,1.5885,53200000.0
2009-05-25 03:19:00,1.58855,1.58895,1.5884,1.58875,57480000.0
2009-05-25 03:20:00,1.58875,1.58895,1.5886,1.58865,29800000.0
2009-05-25 03:21:00,1.5885,1.58895,1.5885,1.58895,44200000.0
2009-05-25 03:22:00,1.58895,1.58895,1.58875,1.58895,9000000.0
2009-05-25 03:23:00,1.58895,1.58895,1.5885,1.5885,73580000.0
2009-05-25 03:24:00,1.58855,1.5886,1.5885,1.58855,34200000.0
2009-05-25 03:25:00,1.5886,1.5886,1.5886,1.5886,7200000.0
2009-05-25 03:26:00,1.5886,1.5886,1.5885,1.5886,45600000.0
2009-05-25 03:27:00,1.5885,1.58855,1.5883,1.5883,37800000.0
2009-05-25 03:28:00,1.58835,1.58835,1.58805,1.58815,82600000.0
2009-05-25 03:29:00,1.58815,1.58835,1.588,1.5881,83400000.0
2009-05-25 03:30:00,1.5881,1.5881,1.5881,1.5881,6800000.0
2009-05-25 03:31:00,1.5881,1.5881,1.5874,1.5879,115600000.0
2009-05-25 03:32:00,1.5879,1.5883,1.5878,1.5882,50800000.0
2009-05-25 03:33:00,1.5883,1.5883,1.58795,1.5881,8200000.0
2009-05-25 03:34:00,1.58795,1.58825,1.58795,1.5881,27800000.0
2009-05-25 03:35:00,1.5881,1.58815,1.5881,1.58815,8000000.0
2009-05-25 03:36:00,1.58815,1.5884,1.58795,1.58815,17800000.0
2009-05-25 03:37:00,1.58795,1.58815,1.58795,1.58805,5400000.0
2009-05-25 03:38:00,1.5881,1.5881,1.58795,1.588,29800000.0
2009-05-25 03:39:00,1.5881,1.5881,1.58795,1.5881,23600000.0
2009-05-25 03:40:00,1.58795,1.58795,1.58795,1.58795,1200000.0
2009-05-25 03:41:00,1.588,1.5881,1.58755,1.58755,22400000.0
2009-05-25 03:42:00,1.5877,1.5877,1.58755,1.5877,17000000.0
2009-05-25 03:43:00,1.5877,1.5877,1.58695,1.5874,117200000.0
2009-05-25 03:44:00,1.5872,1.5872,1.5872,1.5872,4400000.0
2009-05-25 03:45:00,1.5873,1.5875,1.5873,1.5873,89400000.0
2009-05-25 03:46:00,1.58755,1.58755,1.5873,1.5874,11200000.0
2009-05-25 03:47:00,1.5874,1.5874,1.5874,1.5874,33800000.0
2009-05-25 03:48:00,1.58715,1.5874,1.5871,1.5874,69600000.0
2009-05-25 03:49:00,1.5874,1.58755,1.5874,1.58755,31000000.0
2009-05-25 03:50:00,1.58745,1.5877,1.5873,1.5875,27100000.0
2009-05-25 03:51:00,1.58755,1.5876,1.5874,1.5876,34600000.0
2009-05-25 03:52:00,1.5876,1.5876,1.58695,1.5873,43100000.0
2009-05-25 03:53:00,1.5872,1.5874,1.58705,1.5873,45800000.0
2009-05-25 03:54:00,1.58705,1.5873,1.58705,1.5873,7200000.0
2009-05-25 03:55:00,1.5871,1.5871,1.5871,1.5871,2800000.0
2009-05-25 03:56:00,1.5872,1.5876,1.5872,1.5874,32480000.0
2009-05-25 03:57:00,1.58745,1.58745,1.58705,1.5871,17200000.0
2009-05-25 03:58:00,1.5871,1.58715,1.5868,1.5868,33200000.0
2009-05-25 03:59:00,1.5868,1.5868,1.58625,1.5867,374560001.0
2009-05-25 04:00:00,1.58675,1.58705,1.5866,1.5866,131400000.0
2009-05-25 04:01:00,1.5866,1.58685,1.5866,1.58675,17000000.0
2009-05-25 04:02:00,1.5869,1.58745,1.5869,1.5873,43200000.0
2009-05-25 04:03:00,1.5872,1.58735,1.58705,1.58705,22800000.0
2009-05-25 04:04:00,1.58685,1.5872,1.58675,1.5872,81000000.0
2009-05-25 04:05:00,1.58695,1.587,1.58695,1.587,6000000.0
2009-05-25 04:06:00,1.58695,1.58695,1.58695,1.58695,9600000.0
2009-05-25 04:07:00,1.58695,1.58695,1.5869,1.5869,48000000.0
2009-05-25 04:08:00,1.58705,1.5872,1.587,1.58705,28600000.0
2009-05-25 04:09:00,1.58705,1.58705,1.5868,1.5869,30400000.0
2009-05-25 04:10:00,1.5869,1.58715,1.5869,1.58695,27800000.0
2009-05-25 04:11:00,1.58695,1.58695,1.58675,1.5869,60800000.0
2009-05-25 04:12:00,1.58715,1.58715,1.58685,1.58685,13200000.0
2009-05-25 04:13:00,1.58685,1.5869,1.58685,1.5869,20800000.0
2009-05-25 04:14:00,1.58695,1.58715,1.58695,1.58695,53200000.0
2009-05-25 04:15:00,1.587,1.5871,1.5869,1.58695,13000000.0
2009-05-25 04:16:00,1.58685,1.58685,1.58675,1.58675,120800000.0
2009-05-25 04:17:00,1.58675,1.58695,1.58675,1.58675,28800000.0
2009-05-25 04:18:00,1.5868,1.587,1.58675,1.587,27600000.0
2009-05-25 04:19:00,1.587,1.58745,1.5869,1.5872,35000000.0
2009-05-25 04:20:00,1.58705,1.58705,1.58705,1.58705,4800000.0
2009-05-25 04:21:00,1.58705,1.5872,1.58705,1.58715,12400000.0
2009-05-25 04:22:00,1.58725,1.5873,1.5871,1.5871,14600000.0
2009-05-25 04:23:00,1.58705,1.58705,1.58705,1.58705,4800000.0
2009-05-25 04:24:00,1.58673,1.58686,1.58667,1.58686,12400000.0
2009-05-25 04:25:00,1.5869,1.58703,1.5869,1.58699,9000000.0
2009-05-25 04:26:00,1.5871,1.58715,1.5871,1.58715,11600000.0
2009-05-25 04:27:00,1.58686,1.58702,1.58681,1.58698,63800000.0
2009-05-25 04:28:00,1.58715,1.58715,1.58715,1.58715,1000000.0
2009-05-25 04:29:00,1.5871,1.5871,1.5871,1.5871,4800000.0
2009-05-25 04:30:00,1.58715,1.58715,1.5869,1.5869,14000000.0
2009-05-25 04:31:00,1.58675,1.587,1.58675,1.58695,7600000.0
2009-05-25 04:32:00,1.58675,1.58685,1.58675,1.58685,9600000.0
2009-05-25 04:33:00,1.58685,1.58705,1.58685,1.58705,34600000.0
2009-05-25 04:34:00,1.58692,1.58705,1.58682,1.58692,64800000.0
2009-05-25 04:35:00,1.587,1.587,1.587,1.587,9600000.0
2009-05-25 04:36:00,1.587,1.5872,1.587,1.5871,78400000.0
2009-05-25 04:37:00,1.5871,1.58715,1.5866,1.58675,185260000.0
2009-05-25 04:38:00,1.58675,1.58675,1.5861,1.58615,194780000.0
2009-05-25 04:39:00,1.5862,1.5865,1.5862,1.5863,136200000.0
2009-05-25 04:40:00,1.58635,1.58645,1.58635,1.58645,23800000.0
2009-05-25 04:41:00,1.58645,1.58645,1.58585,1.58595,158880000.0
2009-05-25 04:42:00,1.586,1.5863,1.5857,1.5863,102600000.0
2009-05-25 04:43:00,1.5863,1.5864,1.5861,1.5861,5000000.0
2009-05-25 04:44:00,1.5862,1.5862,1.586,1.586,26700000.0
2009-05-25 04:45:00,1.586,1.5862,1.58575,1.58575,54600000.0
2009-05-25 04:46:00,1.5858,1.58635,1.5858,1.586,48400000.0
2009-05-25 04:47:00,1.5861,1.5861,1.58515,1.58525,100500000.0
2009-05-25 04:48:00,1.58525,1.58565,1.58525,1.5855,63800000.0
2009-05-25 04:49:00,1.58555,1.58565,1.5853,1.5855,97000000.0
2009-05-25 04:50:00,1.58555,1.58575,1.58555,1.58565,17000000.0
2009-05-25 04:51:00,1.5857,1.5857,1.58525,1.5854,40600000.0
2009-05-25 04:52:00,1.5854,1.586,1.58525,1.5858,73300000.0
2009-05-25 04:53:00,1.5857,1.5861,1.5857,1.5858,30400000.0
2009-05-25 04:54:00,1.5859,1.58635,1.5859,1.58625,127640000.0
2009-05-25 04:55:00,1.58625,1.58665,1.58595,1.58665,71200000.0
2009-05-25 04:56:00,1.5866,1.58685,1.58635,1.5864,35400000.0
2009-05-25 04:57:00,1.58645,1.58645,1.5859,1.58635,191600000.0
2009-05-25 04:58:00,1.58635,1.5864,1.58635,1.5864,21200000.0
2009-05-25 04:59:00,1.5866,1.5868,1.58625,1.58675,82200000.0
2009-05-25 05:00:00,1.58685,1.5873,1.58675,1.58715,85300000.0
2009-05-25 05:01:00,1.5871,1.5871,1.58665,1.58665,61280000.0
2009-05-25 05:02:00,1.58665,1.58665,1.5864,1.58665,29400000.0
2009-05-25 05:03:00,1.5866,1.5867,1.58655,1.58665,7000000.0
2009-05-25 05:04:00,1.5868,1.58705,1.5868,1.58705,2000000.0
2009-05-25 05:05:00,1.58675,1.58685,1.58675,1.58685,10800000.0
2009-05-25 05:06:00,1.58685,1.5874,1.5868,1.5872,53980000.0
2009-05-25 05:07:00,1.5873,1.5873,1.5873,1.5873,3000000.0
2009-05-25 05:08:00,1.58715,1.5873,1.58705,1.5873,23600000.0
2009-05-25 05:09:00,1.58725,1.58725,1.5872,1.5872,2000000.0
2009-05-25 05:10:00,1.5871,1.5872,1.58665,1.58695,87600000.0
2009-05-25 05:11:00,1.5869,1.58695,1.5869,1.5869,44200000.0
2009-05-25 05:12:00,1.5869,1.5869,1.5868,1.5868,65400000.0
2009-05-25 05:13:00,1.5867,1.5869,1.5867,1.5867,12800000.0
2009-05-25 05:14:00,1.5868,1.5868,1.5867,1.5868,26000000.0
2009-05-25 05:15:00,1.5868,1.58735,1.5867,1.58725,127800000.0
2009-05-25 05:16:00,1.5873,1.58825,1.5873,1.58815,115780000.0
2009-05-25 05:17:00,1.5882,1.58835,1.5881,1.5883,21000000.0
2009-05-25 05:18:00,1.58825,1.5883,1.58815,1.5883,17000000.0
2009-05-25 05:19:00,1.5883,1.58835,1.58775,1.5883,53000000.0
2009-05-25 05:20:00,1.5883,1.5883,1.5883,1.5883,18000000.0
2009-05-25 05:21:00,1.5883,1.5885,1.58815,1.5885,48000000.0
2009-05-25 05:22:00,1.58825,1.58865,1.58825,1.58855,39280000.0
2009-05-25 05:23:00,1.58855,1.58855,1.58795,1.5883,45200000.0
2009-05-25 05:24:00,1.5883,1.5883,1.58775,1.58775,5000000.0
2009-05-25 05:25:00,1.5879,1.588,1.58755,1.5878,26000000.0
2009-05-25 05:26:00,1.58785,1.588,1.58775,1.58795,40600000.0
2009-05-25 05:27:00,1.58795,1.588,1.5879,1.588,31400000.0
2009-05-25 05:28:00,1.58805,1.58825,1.58805,1.5882,13000000.0
2009-05-25 05:29:00,1.5886,1.589,1.58855,1.5886,54000000.0
2009-05-25 05:30:00,1.5886,1.58875,1.58825,1.58825,54500000.0
2009-05-25 05:31:00,1.58815,1.58815,1.58815,1.58815,38400000.0
2009-05-25 05:32:00,1.58815,1.58815,1.58765,1.58805,93320000.0
2009-05-25 05:33:00,1.58805,1.5881,1.58775,1.5878,32400000.0
2009-05-25 05:34:00,1.5878,1.58785,1.58775,1.58785,4000000.0
2009-05-25 05:35:00,1.5877,1.5877,1.58765,1.5877,18600000.0
2009-05-25 05:36:00,1.5877,1.5878,1.58765,1.5878,17200000.0
2009-05-25 05:37:00,1.5878,1.5878,1.5877,1.58775,15600000.0
2009-05-25 05:38:00,1.58775,1.588,1.58765,1.588,9800000.0
2009-05-25 05:39:00,1.5877,1.58795,1.58755,1.58795,18800000.0
2009-05-25 05:40:00,1.5876,1.5876,1.5871,1.5874,32680000.0
2009-05-25 05:41:00,1.5874,1.58805,1.5873,1.58775,19280000.0
2009-05-25 05:42:00,1.58775,1.5879,1.5875,1.5877,12000000.0
2009-05-25 05:43:00,1.58755,1.5877,1.5875,1.5877,8000000.0
2009-05-25 05:44:00,1.58765,1.58775,1.5875,1.58775,25800000.0
2009-05-25 05:45:00,1.588,1.5886,1.588,1.58845,33200000.0
2009-05-25 05:46:00,1.58845,1.58845,1.588,1.5883,21800000.0
2009-05-25 05:47:00,1.58835,1.58835,1.5879,1.58805,52000000.0
2009-05-25 05:48:00,1.5881,1.5881,1.58775,1.58805,43880000.0
2009-05-25 05:49:00,1.58805,1.58805,1.5875,1.58755,20000000.0
2009-05-25 05:50:00,1.58735,1.58755,1.5872,1.58745,54160000.0
2009-05-25 05:51:00,1.58745,1.5875,1.58725,1.58725,105700000.0
2009-05-25 05:52:00,1.58725,1.58745,1.5872,1.5873,44000000.0
2009-05-25 05:53:00,1.5873,1.58765,1.5873,1.5876,67600000.0
2009-05-25 05:54:00,1.5876,1.58765,1.58725,1.58735,103000000.0
2009-05-25 05:55:00,1.58735,1.5877,1.58735,1.5877,25200000.0
2009-05-25 05:56:00,1.58775,1.5878,1.58775,1.5878,5000000.0
2009-05-25 05:57:00,1.5877,1.5877,1.5877,1.5877,1000000.0
2009-05-25 05:58:00,1.5876,1.5881,1.5876,1.5881,56800000.0
2009-05-25 05:59:00,1.5881,1.5881,1.58765,1.58765,37800000.0
2009-05-25 06:00:00,1.58795,1.5882,1.58795,1.5882,6000000.0
2009-05-25 06:01:00,1.5882,1.5887,1.5882,1.5885,66080000.0
2009-05-25 06:02:00,1.5886,1.589,1.5886,1.589,78800000.0
2009-05-25 06:03:00,1.589,1.589,1.5888,1.5888,33000000.0
2009-05-25 06:04:00,1.5888,1.5888,1.5887,1.5888,34600000.0
2009-05-25 06:05:00,1.5888,1.58895,1.5888,1.5889,38600000.0
2009-05-25 06:06:00,1.5889,1.5889,1.5889,1.5889,7000000.0
2009-05-25 06:07:00,1.5889,1.5889,1.58875,1.58875,69800000.0
2009-05-25 06:08:00,1.58895,1.58895,1.58875,1.5888,14600000.0
2009-05-25 06:09:00,1.5888,1.58895,1.58875,1.5889,38880000.0
2009-05-25 06:10:00,1.5889,1.5889,1.58875,1.58875,4000000.0
2009-05-25 06:11:00,1.58865,1.58865,1.58865,1.58865,2600000.0
2009-05-25 06:12:00,1.5886,1.5887,1.5886,1.5887,10600000.0
2009-05-25 06:13:00,1.58865,1.58865,1.58865,1.58865,1000000.0
2009-05-25 06:14:00,1.58855,1.5887,1.58855,1.58865,18800000.0
2009-05-25 06:15:00,1.5887,1.5889,1.5887,1.5889,21600000.0
2009-05-25 06:16:00,1.5888,1.5889,1.5888,1.58885,10000000.0
2009-05-25 06:17:00,1.58885,1.58945,1.58885,1.58915,102640000.0
2009-05-25 06:18:00,1.58915,1.58925,1.5889,1.58915,92680000.0
2009-05-25 06:19:00,1.58915,1.5893,1.58905,1.5892,37000000.0
2009-05-25 06:20:00,1.58915,1.58915,1.58905,1.58905,12800000.0
2009-05-25 06:21:00,1.5891,1.5891,1.58875,1.5888,73000000.0
2009-05-25 06:22:00,1.5888,1.5888,1.5888,1.5888,15400000.0
2009-05-25 06:23:00,1.5888,1.5888,1.58855,1.58855,14800000.0
2009-05-25 06:24:00,1.5888,1.58885,1.5886,1.58875,33200000.0
2009-05-25 06:25:00,1.5888,1.5889,1.5888,1.5888,5000000.0
2009-05-25 06:26:00,1.5886,1.58865,1.58855,1.58855,96000000.0
2009-05-25 06:27:00,1.5886,1.5889,1.58815,1.58815,75600000.0
2009-05-25 06:28:00,1.58815,1.58865,1.5879,1.58825,165960000.0
2009-05-25 06:29:00,1.5882,1.58835,1.5879,1.5882,51100000.0
2009-05-25 06:30:00,1.58805,1.5881,1.58805,1.5881,5000000.0
2009-05-25 06:31:00,1.5881,1.5881,1.58795,1.58795,4000000.0
2009-05-25 06:32:00,1.5877,1.58795,1.58765,1.5879,56000000.0
2009-05-25 06:33:00,1.58785,1.58785,1.5878,1.5878,2000000.0
2009-05-25 06:34:00,1.5876,1.5878,1.5876,1.5878,6800000.0
2009-05-25 06:35:00,1.5877,1.58785,1.5876,1.58785,12600000.0
2009-05-25 06:36:00,1.5879,1.5879,1.58785,1.58785,6000000.0
2009-05-25 06:37:00,1.58775,1.58775,1.58775,1.58775,24000000.0
2009-05-25 06:38:00,1.5878,1.58795,1.5878,1.58795,6800000.0
2009-05-25 06:39:00,1.58795,1.58815,1.58795,1.58815,28000000.0
2009-05-25 06:40:00,1.58815,1.5886,1.58805,1.58825,40000000.0
2009-05-25 06:41:00,1.5883,1.5884,1.5883,1.5884,9800000.0
2009-05-25 06:42:00,1.5884,1.5887,1.58835,1.5884,21800000.0
2009-05-25 06:43:00,1.5884,1.5884,1.5883,1.5883,17400000.0
2009-05-25 06:44:00,1.58825,1.5885,1.5881,1.58835,33600000.0
2009-05-25 06:45:00,1.5885,1.5885,1.58805,1.5882,13800000.0
2009-05-25 06:46:00,1.5883,1.5885,1.5881,1.5882,29400000.0
2009-05-25 06:47:00,1.58825,1.5883,1.58815,1.58815,19200000.0
2009-05-25 06:48:00,1.58805,1.5882,1.5878,1.58805,29000000.0
2009-05-25 06:49:00,1.58805,1.58845,1.58805,1.5883,62160000.0
2009-05-25 06:50:00,1.5884,1.5885,1.5882,1.5884,13000000.0
2009-05-25 06:51:00,1.5884,1.58855,1.58805,1.5881,18200000.0
2009-05-25 06:52:00,1.58815,1.58855,1.58815,1.58855,8000000.0
2009-05-25 06:53:00,1.5887,1.5887,1.58865,1.58865,4000000.0
2009-05-25 06:54:00,1.5887,1.5891,1.5887,1.5891,119400000.0
2009-05-25 06:55:00,1.5891,1.5891,1.5884,1.58865,72600000.0
2009-05-25 06:56:00,1.58875,1.58875,1.58765,1.5877,90600000.0
2009-05-25 06:57:00,1.5877,1.58805,1.5876,1.58805,301800000.0
2009-05-25 06:58:00,1.58815,1.5885,1.588,1.58825,99700000.0
2009-05-25 06:59:00,1.58845,1.58855,1.58815,1.5882,9000000.0
2009-05-25 07:00:00,1.58825,1.58825,1.58815,1.58815,17000000.0
2009-05-25 07:01:00,1.58815,1.5883,1.58765,1.58815,25000000.0
2009-05-25 07:02:00,1.5882,1.5884,1.5881,1.58825,18000000.0
2009-05-25 07:03:00,1.58825,1.5889,1.58815,1.5885,163240000.0
2009-05-25 07:04:00,1.5885,1.58895,1.58845,1.58895,262080000.0
2009-05-25 07:05:00,1.58895,1.589,1.58855,1.5889,51400000.0
2009-05-25 07:06:00,1.589,1.589,1.5887,1.589,62800000.0
2009-05-25 07:07:00,1.589,1.58905,1.589,1.58905,34200000.0
2009-05-25 07:08:00,1.58885,1.58895,1.58885,1.58895,10600000.0
2009-05-25 07:09:00,1.58875,1.58875,1.58875,1.58875,15200000.0
2009-05-25 07:10:00,1.58875,1.5888,1.58865,1.58865,103600000.0
2009-05-25 07:11:00,1.58885,1.5897,1.58885,1.5896,88400000.0
2009-05-25 07:12:00,1.5892,1.5893,1.5891,1.5891,29600000.0
2009-05-25 07:13:00,1.5891,1.58955,1.58905,1.5894,70400000.0
2009-05-25 07:14:00,1.58925,1.5894,1.5883,1.58855,173300000.0
2009-05-25 07:15:00,1.5886,1.5897,1.5886,1.5897,81200000.0
2009-05-25 07:16:00,1.58965,1.58975,1.58965,1.58975,8000000.0
2009-05-25 07:17:00,1.58965,1.59015,1.58915,1.59005,69100000.0
2009-05-25 07:18:00,1.59005,1.59075,1.58975,1.5904,153060000.0
2009-05-25 07:19:00,1.59035,1.59075,1.5895,1.5901,219600000.0
2009-05-25 07:20:00,1.5901,1.5903,1.5899,1.59005,147600000.0
2009-05-25 07:21:00,1.59005,1.59005,1.5884,1.58885,326100000.0
2009-05-25 07:22:00,1.5889,1.58975,1.5887,1.58975,448400000.0
2009-05-25 07:23:00,1.58995,1.5904,1.5897,1.5901,382000000.0
2009-05-25 07:24:00,1.58965,1.59065,1.58955,1.5903,212300000.0
2009-05-25 07:25:00,1.59035,1.5905,1.59,1.59015,121300000.0
2009-05-25 07:26:00,1.59015,1.59015,1.58975,1.58975,55400000.0
2009-05-25 07:27:00,1.5898,1.5905,1.5897,1.5902,191200000.0
2009-05-25 07:28:00,1.5902,1.5902,1.5898,1.59005,77200000.0
2009-05-25 07:29:00,1.59005,1.59015,1.5895,1.5895,37800000.0
2009-05-25 07:30:00,1.5895,1.58955,1.58935,1.58945,55600000.0
2009-05-25 07:31:00,1.5894,1.5894,1.58875,1.5889,300000000.0
2009-05-25 07:32:00,1.5888,1.58915,1.5886,1.5888,259000000.0
2009-05-25 07:33:00,1.5888,1.5893,1.58875,1.5891,169400000.0
2009-05-25 07:34:00,1.5893,1.5896,1.5889,1.5889,20400000.0
2009-05-25 07:35:00,1.58885,1.58885,1.58885,1.58885,1200000.0
2009-05-25 07:36:00,1.5887,1.5888,1.5887,1.5888,12800000.0
2009-05-25 07:37:00,1.58885,1.58925,1.58855,1.5888,95600000.0
2009-05-25 07:38:00,1.5889,1.5891,1.5888,1.589,40400000.0
2009-05-25 07:39:00,1.58895,1.5897,1.58895,1.58955,56200000.0
2009-05-25 07:40:00,1.5895,1.5901,1.5895,1.58995,141200000.0
2009-05-25 07:41:00,1.58995,1.59025,1.58995,1.5901,55000000.0
2009-05-25 07:42:00,1.5901,1.5901,1.5896,1.5901,45000000.0
2009-05-25 07:43:00,1.59025,1.5903,1.5901,1.5901,19200000.0
2009-05-25 07:44:00,1.58995,1.59005,1.58995,1.59005,49600000.0
2009-05-25 07:45:00,1.59045,1.5908,1.5902,1.5905,75400000.0
2009-05-25 07:46:00,1.5905,1.59065,1.5904,1.5905,174600000.0
2009-05-25 07:47:00,1.5905,1.5905,1.58975,1.58995,195400000.0
2009-05-25 07:48:00,1.5899,1.59015,1.5898,1.58995,198800000.0
2009-05-25 07:49:00,1.59005,1.59015,1.58995,1.59015,134800000.0
2009-05-25 07:50:00,1.5901,1.5901,1.5901,1.5901,1200000.0
2009-05-25 07:51:00,1.5901,1.59035,1.5901,1.5902,20800000.0
2009-05-25 07:52:00,1.5902,1.5905,1.59015,1.59035,17600000.0
2009-05-25 07:53:00,1.59015,1.59035,1.59015,1.59015,23400000.0
2009-05-25 07:54:00,1.5902,1.5903,1.5901,1.59025,32200000.0
2009-05-25 07:55:00,1.5903,1.5905,1.5902,1.5905,141700000.0
2009-05-25 07:56:00,1.5906,1.5906,1.59035,1.59035,60100000.0
2009-05-25 07:57:00,1.5903,1.5903,1.5903,1.5903,10000000.0
2009-05-25 07:58:00,1.5904,1.5905,1.5904,1.5904,21400000.0
2009-05-25 07:59:00,1.59045,1.59075,1.5903,1.5906,90600000.0
2009-05-25 08:00:00,1.5906,1.5912,1.5904,1.59095,94600000.0
2009-05-25 08:01:00,1.59095,1.5917,1.59095,1.5912,117300000.0
2009-05-25 08:02:00,1.59115,1.59115,1.59025,1.59025,177800000.0
2009-05-25 08:03:00,1.59025,1.59035,1.5901,1.59015,17600000.0
2009-05-25 08:04:00,1.59015,1.5902,1.59015,1.5902,3400000.0
2009-05-25 08:05:00,1.5904,1.5905,1.59005,1.59025,58600000.0
2009-05-25 08:06:00,1.5904,1.59065,1.5901,1.5902,44800000.0
2009-05-25 08:07:00,1.59035,1.5906,1.59,1.5902,50300000.0
2009-05-25 08:08:00,1.5902,1.5907,1.5902,1.59065,36200000.0
2009-05-25 08:09:00,1.59065,1.5908,1.5905,1.59075,23600000.0
2009-05-25 08:10:00,1.5908,1.5912,1.5906,1.591,35800000.0
2009-05-25 08:11:00,1.59105,1.59215,1.5909,1.59215,80700000.0
2009-05-25 08:12:00,1.59215,1.5931,1.59215,1.5923,223800000.0
2009-05-25 08:13:00,1.59235,1.5924,1.59195,1.592,151800000.0
2009-05-25 08:14:00,1.592,1.59285,1.59195,1.59245,130900000.0
2009-05-25 08:15:00,1.5924,1.59245,1.5923,1.5923,65000000.0
2009-05-25 08:16:00,1.5923,1.5923,1.5916,1.5918,163400000.0
2009-05-25 08:17:00,1.5918,1.5919,1.59155,1.59165,184400000.0
2009-05-25 08:18:00,1.5917,1.5917,1.59105,1.59105,139800000.0
2009-05-25 08:19:00,1.591,1.5917,1.591,1.5917,238000000.0
2009-05-25 08:20:00,1.5917,1.5917,1.59125,1.5917,148800000.0
2009-05-25 08:21:00,1.59165,1.5917,1.5916,1.5916,12800000.0
2009-05-25 08:22:00,1.5916,1.5916,1.59105,1.59115,40600000.0
2009-05-25 08:23:00,1.5911,1.5911,1.5906,1.591,48400000.0
2009-05-25 08:24:00,1.5909,1.59135,1.59065,1.59065,41100000.0
2009-05-25 08:25:00,1.5907,1.59095,1.5906,1.5906,41200000.0
2009-05-25 08:26:00,1.5907,1.5914,1.5907,1.5914,62800000.0
2009-05-25 08:27:00,1.59145,1.59145,1.59105,1.59105,71200000.0
2009-05-25 08:28:00,1.59115,1.5918,1.59115,1.5918,137400000.0
2009-05-25 08:29:00,1.5918,1.5921,1.59155,1.59155,84600000.0
2009-05-25 08:30:00,1.59135,1.5916,1.59105,1.59105,119300000.0
2009-05-25 08:31:00,1.59105,1.59125,1.5909,1.59095,95900000.0
2009-05-25 08:32:00,1.5911,1.59145,1.59105,1.59145,66600000.0
2009-05-25 08:33:00,1.59145,1.5919,1.59145,1.5917,54000000.0
2009-05-25 08:34:00,1.5917,1.5919,1.59135,1.59165,61800000.0
2009-05-25 08:35:00,1.59175,1.59195,1.5913,1.5916,81400000.0
2009-05-25 08:36:00,1.5917,1.5918,1.5915,1.59155,44500000.0
2009-05-25 08:37:00,1.59155,1.5916,1.59155,1.5916,45800000.0
2009-05-25 08:38:00,1.5916,1.5916,1.59155,1.59155,17600000.0
2009-05-25 08:39:00,1.5916,1.59165,1.59145,1.59145,10800000.0
2009-05-25 08:40:00,1.5914,1.5914,1.5914,1.5914,1000000.0
2009-05-25 08:41:00,1.5914,1.59155,1.59135,1.59155,31000000.0
2009-05-25 08:42:00,1.5916,1.5916,1.5911,1.5911,41800000.0
2009-05-25 08:43:00,1.5911,1.5911,1.59065,1.5909,160500000.0
2009-05-25 08:44:00,1.5909,1.5909,1.59085,1.59085,7400000.0
2009-05-25 08:45:00,1.59085,1.59085,1.59085,1.59085,10400000.0
2009-05-25 08:46:00,1.59085,1.59085,1.59065,1.59065,4800000.0
2009-05-25 08:47:00,1.59075,1.5908,1.59075,1.5908,12000000.0
2009-05-25 08:48:00,1.5908,1.5908,1.59065,1.59065,49400000.0
2009-05-25 08:49:00,1.59065,1.59085,1.59065,1.59085,50600000.0
2009-05-25 08:50:00,1.59085,1.59085,1.59065,1.59075,112400000.0
2009-05-25 08:51:00,1.59075,1.59075,1.59065,1.59065,137000000.0
2009-05-25 08:52:00,1.59065,1.59065,1.5906,1.5906,15200000.0
2009-05-25 08:53:00,1.59065,1.5908,1.5906,1.5906,34400000.0
2009-05-25 08:54:00,1.5906,1.59065,1.59015,1.5902,124600000.0
2009-05-25 08:55:00,1.5902,1.5902,1.5895,1.58955,229400000.0
2009-05-25 08:56:00,1.5894,1.5894,1.58805,1.58845,210400000.0
2009-05-25 08:57:00,1.5885,1.5891,1.5884,1.58895,147500000.0
2009-05-25 08:58:00,1.58895,1.58905,1.5888,1.58905,133600000.0
2009-05-25 08:59:00,1.5891,1.5891,1.58875,1.58895,66600000.0
2009-05-25 09:00:00,1.589,1.58935,1.5889,1.5889,150000000.0
2009-05-25 09:01:00,1.5889,1.5895,1.5889,1.5894,166000000.0
2009-05-25 09:02:00,1.58935,1.59035,1.58935,1.5899,295600000.0
2009-05-25 09:03:00,1.5899,1.59065,1.5899,1.59065,73200000.0
2009-05-25 09:04:00,1.59065,1.59065,1.5901,1.59035,90200000.0
2009-05-25 09:05:00,1.5904,1.5905,1.5897,1.5905,99800000.0
2009-05-25 09:06:00,1.59035,1.59055,1.58995,1.58995,94800000.0
2009-05-25 09:07:00,1.58995,1.59025,1.58975,1.59025,36100000.0
2009-05-25 09:08:00,1.5903,1.5903,1.58965,1.58965,107900000.0
2009-05-25 09:09:00,1.58965,1.58975,1.58945,1.58955,90400000.0
2009-05-25 09:10:00,1.5896,1.58995,1.5896,1.58975,61600000.0
2009-05-25 09:11:00,1.5896,1.58995,1.58955,1.58985,57600000.0
2009-05-25 09:12:00,1.58985,1.59005,1.5897,1.59,70600000.0
2009-05-25 09:13:00,1.59,1.59005,1.5894,1.58965,108600000.0
2009-05-25 09:14:00,1.58965,1.5897,1.58965,1.5897,5800000.0
2009-05-25 09:15:00,1.5897,1.5898,1.5897,1.5898,15200000.0
2009-05-25 09:16:00,1.58975,1.5898,1.58945,1.58945,12200000.0
2009-05-25 09:17:00,1.5894,1.5898,1.5894,1.5897,20600000.0
2009-05-25 09:18:00,1.5895,1.5897,1.5895,1.5897,47600000.0
2009-05-25 09:19:00,1.5897,1.5897,1.58935,1.5894,107800000.0
2009-05-25 09:20:00,1.5894,1.58945,1.5892,1.5894,40000000.0
2009-05-25 09:21:00,1.5894,1.58975,1.5894,1.5897,42200000.0
2009-05-25 09:22:00,1.5895,1.58965,1.5895,1.58965,35400000.0
2009-05-25 09:23:00,1.58965,1.58965,1.58955,1.58955,14400000.0
2009-05-25 09:24:00,1.58955,1.5898,1.58955,1.58965,47800000.0
2009-05-25 09:25:00,1.58965,1.58965,1.58945,1.5895,68200000.0
2009-05-25 09:26:00,1.5895,1.58965,1.5895,1.5896,25600000.0
2009-05-25 09:27:00,1.5896,1.5896,1.58955,1.58955,34800000.0
2009-05-25 09:28:00,1.58955,1.58955,1.58955,1.58955,9400000.0
2009-05-25 09:29:00,1.5896,1.5896,1.5894,1.5894,15000000.0
2009-05-25 09:30:00,1.58945,1.58955,1.5888,1.5888,48000000.0
2009-05-25 09:31:00,1.58885,1.589,1.58865,1.589,41400000.0
2009-05-25 09:32:00,1.589,1.589,1.5885,1.5885,40800000.0
2009-05-25 09:33:00,1.5887,1.5887,1.58845,1.58845,34400000.0
2009-05-25 09:34:00,1.5885,1.5885,1.58815,1.5883,45800000.0
2009-05-25 09:35:00,1.5881,1.58825,1.58755,1.58755,106200000.0
2009-05-25 09:36:00,1.58755,1.5876,1.5873,1.5874,72600000.0
2009-05-25 09:37:00,1.5874,1.5874,1.58695,1.587,185800000.0
2009-05-25 09:38:00,1.587,1.5874,1.58685,1.58725,436599999.0
2009-05-25 09:39:00,1.5873,1.58735,1.5872,1.58735,18800000.0
2009-05-25 09:40:00,1.58735,1.58795,1.58725,1.58795,91000000.0
2009-05-25 09:41:00,1.58795,1.5881,1.58775,1.58775,70000000.0
2009-05-25 09:42:00,1.58775,1.58795,1.58755,1.58795,110600000.0
2009-05-25 09:43:00,1.5879,1.5879,1.5875,1.5875,179000000.0
2009-05-25 09:44:00,1.58745,1.5877,1.58745,1.58765,71200000.0
2009-05-25 09:45:00,1.5876,1.5877,1.5876,1.58765,57400000.0
2009-05-25 09:46:00,1.58765,1.58775,1.58755,1.58755,92400000.0
2009-05-25 09:47:00,1.5875,1.5877,1.5875,1.5875,96200000.0
2009-05-25 09:48:00,1.5875,1.5875,1.5865,1.587,74900000.0
2009-05-25 09:49:00,1.5871,1.5871,1.5858,1.5861,326000000.0
2009-05-25 09:50:00,1.5861,1.5863,1.58585,1.58615,137800000.0
2009-05-25 09:51:00,1.58615,1.5863,1.58595,1.58595,45000000.0
2009-05-25 09:52:00,1.586,1.5865,1.58575,1.5859,198100000.0
2009-05-25 09:53:00,1.58585,1.5861,1.5855,1.58565,156140000.0
2009-05-25 09:54:00,1.58565,1.58565,1.5854,1.5856,89400000.0
2009-05-25 09:55:00,1.5856,1.58575,1.58545,1.58555,124900000.0
2009-05-25 09:56:00,1.5855,1.5857,1.58545,1.58555,35800000.0
2009-05-25 09:57:00,1.58555,1.5856,1.58535,1.58545,123800000.0
2009-05-25 09:58:00,1.5855,1.58585,1.5854,1.58585,176600000.0
2009-05-25 09:59:00,1.58585,1.58635,1.5857,1.58635,148200000.0
2009-05-25 10:00:00,1.58625,1.58645,1.58535,1.5854,521199999.0
2009-05-25 10:01:00,1.5854,1.5854,1.5838,1.584,316199999.0
2009-05-25 10:02:00,1.5841,1.58465,1.584,1.58425,123600000.0
2009-05-25 10:03:00,1.58425,1.58425,1.5835,1.5837,115200000.0
2009-05-25 10:04:00,1.58375,1.5842,1.58375,1.58415,123800000.0
2009-05-25 10:05:00,1.5841,1.5843,1.584,1.5841,137600000.0
2009-05-25 10:06:00,1.5841,1.5842,1.58405,1.5841,159600000.0
2009-05-25 10:07:00,1.5841,1.5843,1.58395,1.58405,148600000.0
2009-05-25 10:08:00,1.584,1.5842,1.584,1.58415,70400000.0
2009-05-25 10:09:00,1.58415,1.58445,1.5841,1.58435,136000000.0
2009-05-25 10:10:00,1.58435,1.5846,1.58435,1.58445,111900000.0
2009-05-25 10:11:00,1.5845,1.5846,1.58445,1.58455,24800000.0
2009-05-25 10:12:00,1.58455,1.5846,1.5845,1.5846,32000000.0
2009-05-25 10:13:00,1.58465,1.58515,1.58465,1.58505,100600000.0
2009-05-25 10:14:00,1.5852,1.5865,1.58515,1.58645,139400000.0
2009-05-25 10:15:00,1.5865,1.5875,1.5864,1.5868,189200000.0
2009-05-25 10:16:00,1.5867,1.5875,1.5866,1.58715,215200000.0
2009-05-25 10:17:00,1.58715,1.5873,1.587,1.587,76800000.0
2009-05-25 10:18:00,1.587,1.58725,1.5869,1.5871,90600000.0
2009-05-25 10:19:00,1.5871,1.5872,1.58685,1.58695,105400000.0
2009-05-25 10:20:00,1.5871,1.58735,1.5868,1.58725,123000000.0
2009-05-25 10:21:00,1.58725,1.5874,1.5868,1.5869,103800000.0
2009-05-25 10:22:00,1.5869,1.5871,1.5866,1.58675,286600000.0
2009-05-25 10:23:00,1.58675,1.58675,1.58635,1.5864,167400000.0
2009-05-25 10:24:00,1.5864,1.5868,1.58565,1.58565,222000000.0
2009-05-25 10:25:00,1.586,1.58605,1.5853,1.58535,254400000.0
2009-05-25 10:26:00,1.58535,1.5854,1.5853,1.5854,25400000.0
2009-05-25 10:27:00,1.58545,1.5855,1.58515,1.58515,56200000.0
2009-05-25 10:28:00,1.5852,1.58525,1.5851,1.58525,68300000.0
2009-05-25 10:29:00,1.58515,1.58545,1.58505,1.5854,78300000.0
2009-05-25 10:30:00,1.5854,1.58545,1.5854,1.5854,62400000.0
2009-05-25 10:31:00,1.58555,1.58575,1.5855,1.58575,113100000.0
2009-05-25 10:32:00,1.5857,1.58575,1.5855,1.5856,27400000.0
2009-05-25 10:33:00,1.5855,1.58625,1.5855,1.5862,84200000.0
2009-05-25 10:34:00,1.5861,1.5863,1.5859,1.58625,137600000.0
2009-05-25 10:35:00,1.5863,1.5868,1.58625,1.5868,74000000.0
2009-05-25 10:36:00,1.5867,1.5871,1.5867,1.587,64800000.0
2009-05-25 10:37:00,1.587,1.587,1.5867,1.58675,29800000.0
2009-05-25 10:38:00,1.58675,1.5873,1.58675,1.58725,70800000.0
2009-05-25 10:39:00,1.58725,1.5874,1.5869,1.58705,76100000.0
2009-05-25 10:40:00,1.587,1.58705,1.5869,1.58705,59400000.0
2009-05-25 10:41:00,1.58705,1.58715,1.58695,1.587,57600000.0
2009-05-25 10:42:00,1.587,1.587,1.58685,1.5869,38600000.0
2009-05-25 10:43:00,1.5869,1.5869,1.5868,1.58685,23800000.0
2009-05-25 10:44:00,1.58685,1.58685,1.58675,1.58675,380200001.0
2009-05-25 10:45:00,1.58675,1.58725,1.58675,1.5872,165600000.0
2009-05-25 10:46:00,1.587,1.58715,1.5867,1.5867,26200000.0
2009-05-25 10:47:00,1.5867,1.58695,1.5866,1.58665,92400000.0
2009-05-25 10:48:00,1.58665,1.5867,1.5866,1.5867,48800000.0
2009-05-25 10:49:00,1.5867,1.5868,1.5867,1.5868,21600000.0
2009-05-25 10:50:00,1.5866,1.5866,1.58655,1.58655,6000000.0
2009-05-25 10:51:00,1.58655,1.5866,1.5864,1.5864,47800000.0
2009-05-25 10:52:00,1.5864,1.5865,1.5863,1.58635,70000000.0
2009-05-25 10:53:00,1.58635,1.5866,1.5863,1.5863,41500000.0
2009-05-25 10:54:00,1.5863,1.58635,1.5863,1.58635,26000000.0
2009-05-25 10:55:00,1.5863,1.5864,1.58625,1.58635,67300000.0
2009-05-25 10:56:00,1.5862,1.58655,1.5862,1.58635,88100000.0
2009-05-25 10:57:00,1.5865,1.5867,1.58635,1.5864,29400000.0
2009-05-25 10:58:00,1.5864,1.58645,1.58625,1.5864,28800000.0
2009-05-25 10:59:00,1.5864,1.5864,1.58605,1.58625,85100000.0
2009-05-25 11:00:00,1.58625,1.58685,1.5862,1.58655,237100000.0
2009-05-25 11:01:00,1.58665,1.58665,1.5866,1.5866,12600000.0
2009-05-25 11:02:00,1.5866,1.5866,1.5866,1.5866,1400000.0
2009-05-25 11:03:00,1.58665,1.58665,1.58655,1.58655,6400000.0
2009-05-25 11:04:00,1.5865,1.5865,1.5862,1.5863,83600000.0
2009-05-25 11:05:00,1.58635,1.58665,1.58625,1.5866,153200000.0
2009-05-25 11:06:00,1.58655,1.5866,1.58635,1.5865,106300000.0
2009-05-25 11:07:00,1.58655,1.587,1.58655,1.587,47800000.0
2009-05-25 11:08:00,1.58705,1.5873,1.587,1.5873,26200000.0
2009-05-25 11:09:00,1.5873,1.5875,1.58725,1.58745,40000000.0
2009-05-25 11:10:00,1.58745,1.5876,1.58735,1.5874,145200000.0
2009-05-25 11:11:00,1.5874,1.58765,1.58735,1.5876,122200000.0
2009-05-25 11:12:00,1.5876,1.5877,1.58755,1.58765,67200000.0
2009-05-25 11:13:00,1.58765,1.5892,1.58765,1.589,185400000.0
2009-05-25 11:14:00,1.58895,1.58945,1.58865,1.5888,261900000.0
2009-05-25 11:15:00,1.5888,1.59,1.5888,1.58965,199100000.0
2009-05-25 11:16:00,1.58965,1.58995,1.58945,1.58945,107300000.0
2009-05-25 11:17:00,1.58945,1.58965,1.58895,1.58895,512900000.0
2009-05-25 11:18:00,1.589,1.58925,1.58895,1.5892,76600000.0
2009-05-25 11:19:00,1.58925,1.58955,1.5892,1.58955,268499999.0
2009-05-25 11:20:00,1.5896,1.5898,1.5895,1.58955,134700000.0
2009-05-25 11:21:00,1.5895,1.58985,1.58945,1.58985,224600000.0
2009-05-25 11:22:00,1.5899,1.59005,1.5895,1.58985,146200000.0
2009-05-25 11:23:00,1.58975,1.59,1.5897,1.58985,36500000.0
2009-05-25 11:24:00,1.58985,1.59,1.58975,1.58995,137000000.0
2009-05-25 11:25:00,1.58995,1.58995,1.5898,1.58985,142100000.0
2009-05-25 11:26:00,1.5898,1.58985,1.58955,1.5896,156200000.0
2009-05-25 11:27:00,1.5896,1.5896,1.58915,1.58955,90000000.0
2009-05-25 11:28:00,1.5893,1.58935,1.58835,1.5888,153200000.0
2009-05-25 11:29:00,1.5888,1.58905,1.58875,1.5889,99000000.0
2009-05-25 11:30:00,1.58885,1.58885,1.58825,1.58835,140700000.0
2009-05-25 11:31:00,1.5884,1.58855,1.5879,1.58815,196200001.0
2009-05-25 11:32:00,1.58795,1.5881,1.5876,1.58765,79200000.0
2009-05-25 11:33:00,1.58765,1.58785,1.5875,1.58785,97700000.0
2009-05-25 11:34:00,1.5876,1.58775,1.5875,1.58775,127800000.0
2009-05-25 11:35:00,1.58775,1.5878,1.5876,1.58765,69600000.0
2009-05-25 11:36:00,1.58765,1.5877,1.58705,1.5872,157420000.0
2009-05-25 11:37:00,1.5871,1.5873,1.58705,1.5872,139400000.0
2009-05-25 11:38:00,1.58725,1.5875,1.5872,1.58735,173800000.0
2009-05-25 11:39:00,1.58735,1.5875,1.5873,1.5874,119000000.0
2009-05-25 11:40:00,1.5874,1.5876,1.5874,1.5876,84400000.0
2009-05-25 11:41:00,1.5876,1.588,1.5876,1.5879,78400000.0
2009-05-25 11:42:00,1.5879,1.5883,1.5879,1.58825,31000000.0
2009-05-25 11:43:00,1.58825,1.5885,1.58805,1.5881,87600000.0
2009-05-25 11:44:00,1.588,1.58835,1.58795,1.5883,157200000.0
2009-05-25 11:45:00,1.5883,1.58875,1.5882,1.58875,128000000.0
2009-05-25 11:46:00,1.58875,1.58935,1.5887,1.589,110000000.0
2009-05-25 11:47:00,1.589,1.58935,1.589,1.5891,49400000.0
2009-05-25 11:48:00,1.5891,1.58925,1.58905,1.58925,38400000.0
2009-05-25 11:49:00,1.5891,1.5897,1.58905,1.58905,234800000.0
2009-05-25 11:50:00,1.5891,1.5894,1.58905,1.5892,243100000.0
2009-05-25 11:51:00,1.5892,1.5892,1.5888,1.5889,84800000.0
2009-05-25 11:52:00,1.5889,1.5889,1.5881,1.5881,51400000.0
2009-05-25 11:53:00,1.58785,1.5882,1.5877,1.58785,77800000.0
2009-05-25 11:54:00,1.5876,1.5879,1.5875,1.5877,43800000.0
2009-05-25 11:55:00,1.5877,1.58785,1.5876,1.58785,176100000.0
2009-05-25 11:56:00,1.58785,1.58785,1.58775,1.5878,70600000.0
2009-05-25 11:57:00,1.5878,1.58805,1.5878,1.5878,45200000.0
2009-05-25 11:58:00,1.5878,1.588,1.5878,1.588,9000000.0
2009-05-25 11:59:00,1.588,1.588,1.58775,1.5879,51000000.0
2009-05-25 12:00:00,1.5878,1.58825,1.5876,1.5881,68200000.0
2009-05-25 12:01:00,1.5882,1.5883,1.5882,1.5882,4000000.0
2009-05-25 12:02:00,1.58815,1.5883,1.58815,1.5883,27000000.0
2009-05-25 12:03:00,1.5883,1.5884,1.5882,1.5883,73400000.0
2009-05-25 12:04:00,1.5883,1.58835,1.58825,1.58835,109800000.0
2009-05-25 12:05:00,1.58835,1.5885,1.58825,1.58835,51800000.0
2009-05-25 12:06:00,1.5883,1.5885,1.58805,1.58805,25800000.0
2009-05-25 12:07:00,1.5879,1.58815,1.5879,1.5881,7000000.0
2009-05-25 12:08:00,1.58805,1.5883,1.58785,1.588,38200000.0
2009-05-25 12:09:00,1.588,1.58815,1.58755,1.58795,50100000.0
2009-05-25 12:10:00,1.58815,1.58815,1.5873,1.58765,55200000.0
2009-05-25 12:11:00,1.58775,1.5879,1.58765,1.5879,16600000.0
2009-05-25 12:12:00,1.5879,1.58805,1.5877,1.588,56600000.0
2009-05-25 12:13:00,1.588,1.588,1.58775,1.5879,100400000.0
2009-05-25 12:14:00,1.5878,1.58795,1.58755,1.5878,58600000.0
2009-05-25 12:15:00,1.5878,1.58795,1.5876,1.58765,35600000.0
2009-05-25 12:16:00,1.58755,1.58765,1.58725,1.5876,86100000.0
2009-05-25 12:17:00,1.58765,1.58795,1.5875,1.5876,86400000.0
2009-05-25 12:18:00,1.5875,1.5877,1.58745,1.5875,154200000.0
2009-05-25 12:19:00,1.5875,1.58765,1.58745,1.5876,48800000.0
2009-05-25 12:20:00,1.58755,1.5877,1.58755,1.5877,21800000.0
2009-05-25 12:21:00,1.5875,1.5877,1.5875,1.5876,52600000.0
2009-05-25 12:22:00,1.58755,1.5876,1.5875,1.5875,107200000.0
2009-05-25 12:23:00,1.5875,1.58755,1.5875,1.58755,49200000.0
2009-05-25 12:24:00,1.58745,1.5876,1.58745,1.58755,61000000.0
2009-05-25 12:25:00,1.58755,1.5877,1.5875,1.58765,115600000.0
2009-05-25 12:26:00,1.5877,1.5877,1.58755,1.5876,164400000.0
2009-05-25 12:27:00,1.58765,1.58775,1.5876,1.5876,60600000.0
2009-05-25 12:28:00,1.58765,1.5878,1.5876,1.58765,76600000.0
2009-05-25 12:29:00,1.5876,1.5878,1.5876,1.58775,86400000.0
2009-05-25 12:30:00,1.58785,1.588,1.58785,1.58785,78200000.0
2009-05-25 12:31:00,1.5879,1.58855,1.5879,1.58845,96400000.0
2009-05-25 12:32:00,1.58845,1.5885,1.5884,1.5884,94200000.0
2009-05-25 12:33:00,1.58845,1.58845,1.58845,1.58845,9600000.0
2009-05-25 12:34:00,1.58845,1.58845,1.5884,1.58845,45000000.0
2009-05-25 12:35:00,1.5885,1.5888,1.58845,1.5886,126000000.0
2009-05-25 12:36:00,1.58865,1.58905,1.58865,1.58905,39200000.0
2009-05-25 12:37:00,1.58905,1.5891,1.58875,1.58875,45200000.0
2009-05-25 12:38:00,1.58875,1.5888,1.5887,1.58875,216000000.0
2009-05-25 12:39:00,1.5888,1.5888,1.5887,1.5888,56400000.0
2009-05-25 12:40:00,1.5888,1.58895,1.58875,1.58875,82400000.0
2009-05-25 12:41:00,1.58875,1.58935,1.58875,1.58915,228100000.0
2009-05-25 12:42:00,1.5891,1.58925,1.58895,1.58915,180800000.0
2009-05-25 12:43:00,1.5892,1.58925,1.58915,1.5892,76400000.0
2009-05-25 12:44:00,1.58925,1.5893,1.5891,1.58925,70000000.0
2009-05-25 12:45:00,1.58925,1.58935,1.58905,1.5892,213600000.0
2009-05-25 12:46:00,1.5893,1.58935,1.5892,1.5892,136600000.0
2009-05-25 12:47:00,1.5892,1.58925,1.58905,1.5891,203200000.0
2009-05-25 12:48:00,1.5891,1.58935,1.5891,1.58915,82200000.0
2009-05-25 12:49:00,1.58915,1.58935,1.58915,1.58935,26600000.0
2009-05-25 12:50:00,1.58935,1.5898,1.58935,1.5898,30200000.0
2009-05-25 12:51:00,1.5898,1.58985,1.5896,1.5896,95200000.0
2009-05-25 12:52:00,1.5896,1.5896,1.58955,1.5896,21200000.0
2009-05-25 12:53:00,1.58945,1.58945,1.5893,1.5893,36600000.0
2009-05-25 12:54:00,1.5893,1.5893,1.5893,1.5893,35200000.0
2009-05-25 12:55:00,1.5893,1.5893,1.5892,1.58925,24600000.0
2009-05-25 12:56:00,1.58925,1.5893,1.5892,1.5892,31200000.0
2009-05-25 12:57:00,1.58925,1.5895,1.58925,1.5894,76600000.0
2009-05-25 12:58:00,1.58945,1.5895,1.5894,1.5895,41600000.0
2009-05-25 12:59:00,1.5895,1.5896,1.5894,1.5894,164400000.0
2009-05-25 13:00:00,1.5894,1.5894,1.589,1.58905,226800000.0
2009-05-25 13:01:00,1.58905,1.5891,1.589,1.589,50600000.0
2009-05-25 13:02:00,1.589,1.589,1.589,1.589,48400002.0
2009-05-25 13:03:00,1.589,1.589,1.589,1.589,10800000.0
2009-05-25 13:04:00,1.589,1.589,1.589,1.589,8400000.0
2009-05-25 13:05:00,1.58895,1.589,1.58895,1.589,41600000.0
2009-05-25 13:06:00,1.589,1.5892,1.589,1.5891,66400000.0
2009-05-25 13:07:00,1.5891,1.5891,1.589,1.589,37600000.0
2009-05-25 13:08:00,1.589,1.58925,1.589,1.5891,87200000.0
2009-05-25 13:09:00,1.5891,1.5892,1.5891,1.5892,92800000.0
2009-05-25 13:10:00,1.5892,1.58925,1.58915,1.58925,68600000.0
2009-05-25 13:11:00,1.5892,1.5892,1.58915,1.5892,49600000.0
2009-05-25 13:12:00,1.5892,1.58925,1.5892,1.58925,43200000.0
2009-05-25 13:13:00,1.5892,1.58975,1.58915,1.58965,130600000.0
2009-05-25 13:14:00,1.5897,1.5905,1.5897,1.59035,193400000.0
2009-05-25 13:15:00,1.59035,1.59035,1.5899,1.59,187200000.0
2009-05-25 13:16:00,1.58995,1.59,1.58985,1.58985,53400000.0
2009-05-25 13:17:00,1.58985,1.58985,1.58955,1.58955,146400000.0
2009-05-25 13:18:00,1.58955,1.59015,1.5894,1.59015,123900000.0
2009-05-25 13:19:00,1.59015,1.5902,1.5901,1.59015,14800000.0
2009-05-25 13:20:00,1.59005,1.59005,1.5898,1.5899,92800000.0
2009-05-25 13:21:00,1.5899,1.5899,1.5898,1.5898,18200000.0
2009-05-25 13:22:00,1.58985,1.5899,1.5898,1.5899,82000000.0
2009-05-25 13:23:00,1.5899,1.59055,1.5898,1.5905,164200000.0
2009-05-25 13:24:00,1.5905,1.5906,1.59,1.59,135800000.0
2009-05-25 13:25:00,1.59,1.59,1.58995,1.59,30400000.0
2009-05-25 13:26:00,1.59,1.59,1.5898,1.5898,33600000.0
2009-05-25 13:27:00,1.5898,1.59,1.5898,1.5898,58800000.0
2009-05-25 13:28:00,1.5898,1.5898,1.5893,1.5894,206000000.0
2009-05-25 13:29:00,1.5894,1.59,1.5894,1.59,126000000.0
2009-05-25 13:30:00,1.5901,1.5901,1.5898,1.5898,147800000.0
2009-05-25 13:31:00,1.5898,1.5898,1.5897,1.58975,52600000.0
2009-05-25 13:32:00,1.58975,1.5898,1.5897,1.5897,48800000.0
2009-05-25 13:33:00,1.5897,1.5897,1.5893,1.58965,90600000.0
2009-05-25 13:34:00,1.58965,1.5897,1.58965,1.5897,28000000.0
2009-05-25 13:35:00,1.58965,1.5897,1.5896,1.58965,72200000.0
2009-05-25 13:36:00,1.5897,1.58985,1.58965,1.5897,131400000.0
2009-05-25 13:37:00,1.58975,1.5898,1.58975,1.5898,23200000.0
2009-05-25 13:38:00,1.5899,1.5901,1.58985,1.59,100800000.0
2009-05-25 13:39:00,1.58995,1.59,1.5897,1.58985,206400000.0
2009-05-25 13:40:00,1.5898,1.5902,1.5898,1.5902,59400000.0
2009-05-25 13:41:00,1.5902,1.5902,1.59005,1.59015,92000000.0
2009-05-25 13:42:00,1.59015,1.5907,1.59015,1.59055,340400001.0
2009-05-25 13:43:00,1.59055,1.5907,1.5905,1.59055,171000000.0
2009-05-25 13:44:00,1.5905,1.59055,1.5905,1.59055,17400000.0
2009-05-25 13:45:00,1.59055,1.5906,1.59035,1.5905,137200000.0
2009-05-25 13:46:00,1.59045,1.59075,1.59045,1.59075,223200000.0
2009-05-25 13:47:00,1.59065,1.59095,1.5906,1.59085,208400000.0
2009-05-25 13:48:00,1.59085,1.59115,1.59085,1.59105,265000000.0
2009-05-25 13:49:00,1.59095,1.5911,1.59095,1.5911,242600000.0
2009-05-25 13:50:00,1.5911,1.5911,1.59085,1.59085,194400000.0
2009-05-25 13:51:00,1.59085,1.59105,1.59085,1.59095,36000000.0
2009-05-25 13:52:00,1.591,1.591,1.59055,1.59055,141600000.0
2009-05-25 13:53:00,1.59055,1.5907,1.59055,1.5907,108200000.0
2009-05-25 13:54:00,1.59065,1.5908,1.59065,1.59075,213800000.0
2009-05-25 13:55:00,1.5907,1.59075,1.5907,1.5907,152000000.0
2009-05-25 13:56:00,1.5907,1.5907,1.59065,1.59065,100200000.0
2009-05-25 13:57:00,1.5906,1.5907,1.59055,1.5906,77800000.0
2009-05-25 13:58:00,1.5906,1.5907,1.59055,1.5907,160400000.0
2009-05-25 13:59:00,1.5906,1.59065,1.5906,1.59065,124000000.0
2009-05-25 14:00:00,1.59065,1.5908,1.59065,1.59075,62200000.0
2009-05-25 14:01:00,1.5908,1.5908,1.59045,1.59075,65200000.0
2009-05-25 14:02:00,1.5907,1.5908,1.5906,1.5906,70600000.0
2009-05-25 14:03:00,1.5906,1.59065,1.5906,1.5906,47000000.0
2009-05-25 14:04:00,1.5906,1.59065,1.5906,1.59065,26400000.0
2009-05-25 14:05:00,1.59065,1.59095,1.59065,1.59095,120600000.0
2009-05-25 14:06:00,1.59095,1.59115,1.59095,1.5911,517300004.0
2009-05-25 14:07:00,1.5911,1.59115,1.5911,1.59115,140200000.0
2009-05-25 14:08:00,1.59125,1.5914,1.5911,1.5913,87300000.0
2009-05-25 14:09:00,1.5913,1.59135,1.5913,1.5913,97600000.0
2009-05-25 14:10:00,1.5913,1.5913,1.59115,1.59125,159999999.0
2009-05-25 14:11:00,1.59125,1.59125,1.5911,1.5911,130400000.0
2009-05-25 14:12:00,1.5911,1.5913,1.5911,1.5913,214800000.0
2009-05-25 14:13:00,1.5913,1.5913,1.5911,1.59125,127800000.0
2009-05-25 14:14:00,1.5913,1.59135,1.59115,1.59125,201000000.0
2009-05-25 14:15:00,1.5912,1.5914,1.59115,1.59125,284100000.0
2009-05-25 14:16:00,1.59125,1.5915,1.5912,1.5913,285200000.0
2009-05-25 14:17:00,1.5913,1.5917,1.5913,1.59145,316600000.0
2009-05-25 14:18:00,1.5914,1.5916,1.5914,1.5915,220400000.0
2009-05-25 14:19:00,1.5915,1.59205,1.59115,1.59125,262800000.0
2009-05-25 14:20:00,1.59115,1.59115,1.5911,1.5911,44600000.0
2009-05-25 14:21:00,1.5911,1.59125,1.59105,1.59105,147800000.0
2009-05-25 14:22:00,1.5911,1.5911,1.59065,1.59075,429400000.0
2009-05-25 14:23:00,1.59075,1.59075,1.59055,1.59065,71200000.0
2009-05-25 14:24:00,1.5905,1.5907,1.59045,1.5907,157400000.0
2009-05-25 14:25:00,1.59065,1.5908,1.59055,1.59055,214100000.0
2009-05-25 14:26:00,1.59055,1.5907,1.59045,1.5907,330400000.0
2009-05-25 14:27:00,1.5907,1.59095,1.5906,1.5906,81400000.0
2009-05-25 14:28:00,1.59065,1.5908,1.5905,1.59055,521600000.0
2009-05-25 14:29:00,1.59055,1.59055,1.59045,1.59045,183000000.0
2009-05-25 14:30:00,1.59045,1.5905,1.59035,1.59035,74200000.0
2009-05-25 14:31:00,1.59015,1.5902,1.5899,1.5899,468600002.0
2009-05-25 14:32:00,1.5897,1.5899,1.5895,1.5895,161600000.0
2009-05-25 14:33:00,1.58945,1.5897,1.58945,1.5896,146200000.0
2009-05-25 14:34:00,1.5897,1.59025,1.5897,1.5902,85600000.0
2009-05-25 14:35:00,1.5897,1.5899,1.5896,1.58985,26600000.0
2009-05-25 14:36:00,1.58985,1.59,1.5898,1.5899,77400000.0
2009-05-25 14:37:00,1.5899,1.5899,1.58985,1.58985,37600000.0
2009-05-25 14:38:00,1.58985,1.58995,1.5897,1.5899,57960000.0
2009-05-25 14:39:00,1.5899,1.5899,1.5899,1.5899,19100000.0
2009-05-25 14:40:00,1.5899,1.5899,1.5899,1.5899,8400000.0
2009-05-25 14:41:00,1.5899,1.5899,1.5893,1.5896,160700000.0
2009-05-25 14:42:00,1.58935,1.58965,1.58935,1.5895,89400000.0
2009-05-25 14:43:00,1.5895,1.5895,1.58935,1.5894,26000000.0
2009-05-25 14:44:00,1.5894,1.58945,1.58925,1.58925,22600000.0
2009-05-25 14:45:00,1.5892,1.5893,1.589,1.58905,51200000.0
2009-05-25 14:46:00,1.5891,1.5892,1.5891,1.58915,6600000.0
2009-05-25 14:47:00,1.5891,1.58945,1.5891,1.5892,55500000.0
2009-05-25 14:48:00,1.5891,1.5891,1.5891,1.5891,5600000.0
2009-05-25 14:49:00,1.5891,1.58925,1.5891,1.58925,23000000.0
2009-05-25 14:50:00,1.58925,1.5893,1.5891,1.5891,20200000.0
2009-05-25 14:51:00,1.58925,1.58925,1.58915,1.58915,28800000.0
2009-05-25 14:52:00,1.58915,1.5892,1.58875,1.58915,57800000.0
2009-05-25 14:53:00,1.5892,1.58935,1.5891,1.5891,51800000.0
2009-05-25 14:54:00,1.5891,1.5891,1.58805,1.58815,193800000.0
2009-05-25 14:55:00,1.5882,1.58835,1.58815,1.5882,71600000.0
2009-05-25 14:56:00,1.5882,1.58825,1.5882,1.58825,7400000.0
2009-05-25 14:57:00,1.58825,1.58825,1.58825,1.58825,46600000.0
2009-05-25 14:58:00,1.58825,1.5887,1.58825,1.58855,112000000.0
2009-05-25 14:59:00,1.58845,1.58875,1.5884,1.5887,62200000.0
2009-05-25 15:00:00,1.5887,1.5888,1.58865,1.5887,60600000.0
2009-05-25 15:01:00,1.58875,1.5888,1.5887,1.5887,28800000.0
2009-05-25 15:02:00,1.58875,1.5888,1.5887,1.58875,56800000.0
2009-05-25 15:03:00,1.5887,1.58875,1.5886,1.5886,69400000.0
2009-05-25 15:04:00,1.58865,1.58885,1.5886,1.5888,116800000.0
2009-05-25 15:05:00,1.58875,1.58875,1.58845,1.5885,99600000.0
2009-05-25 15:06:00,1.5885,1.5885,1.5884,1.5884,105200000.0
2009-05-25 15:07:00,1.5884,1.58855,1.5884,1.58855,63400000.0
2009-05-25 15:08:00,1.5885,1.5885,1.58835,1.5884,55200000.0
2009-05-25 15:09:00,1.5884,1.5884,1.5882,1.5882,65400000.0
2009-05-25 15:10:00,1.5882,1.58835,1.5882,1.5883,74000000.0
2009-05-25 15:11:00,1.58825,1.5884,1.5882,1.5883,73200000.0
2009-05-25 15:12:00,1.58825,1.5885,1.58825,1.5885,24800000.0
2009-05-25 15:13:00,1.5885,1.58855,1.5883,1.58835,103000000.0
2009-05-25 15:14:00,1.58835,1.5884,1.588,1.5881,244600000.0
2009-05-25 15:15:00,1.58825,1.58825,1.58775,1.5878,408800005.0
2009-05-25 15:16:00,1.5878,1.58785,1.58775,1.5878,58200000.0
2009-05-25 15:17:00,1.5878,1.5881,1.5877,1.5878,243600000.0
2009-05-25 15:18:00,1.58785,1.588,1.58775,1.58785,106600000.0
2009-05-25 15:19:00,1.5879,1.588,1.5878,1.5878,57400000.0
2009-05-25 15:20:00,1.5878,1.58785,1.5878,1.58785,19200000.0
2009-05-25 15:21:00,1.5883,1.5883,1.5879,1.5879,16400000.0
2009-05-25 15:22:00,1.5879,1.58795,1.5879,1.5879,151800000.0
2009-05-25 15:23:00,1.5879,1.5879,1.5879,1.5879,22000000.0
2009-05-25 15:24:00,1.5879,1.588,1.58785,1.5879,75600000.0
2009-05-25 15:25:00,1.5879,1.5879,1.5877,1.5879,99800000.0
2009-05-25 15:26:00,1.58785,1.58787,1.58778,1.58783,134400000.0
2009-05-25 15:27:00,1.58795,1.58815,1.58795,1.58815,35800000.0
2009-05-25 15:28:00,1.5881,1.5881,1.5877,1.5878,46200000.0
2009-05-25 15:29:00,1.5878,1.588,1.5878,1.588,49200000.0
2009-05-25 15:30:00,1.588,1.5881,1.58785,1.58795,62300000.0
2009-05-25 15:31:00,1.588,1.588,1.588,1.588,1000000.0
2009-05-25 15:32:00,1.588,1.58805,1.58745,1.5875,60900000.0
2009-05-25 15:33:00,1.5876,1.58775,1.5876,1.5876,81600000.0
2009-05-25 15:34:00,1.58765,1.58765,1.5875,1.5875,125800000.0
2009-05-25 15:35:00,1.5875,1.58785,1.5875,1.5878,160800000.0
2009-05-25 15:36:00,1.58785,1.58795,1.58745,1.5875,109000001.0
2009-05-25 15:37:00,1.5875,1.58775,1.58745,1.58765,185200000.0
2009-05-25 15:38:00,1.5876,1.58765,1.5876,1.58765,14400000.0
2009-05-25 15:39:00,1.5876,1.58765,1.58725,1.58725,50200000.0
2009-05-25 15:40:00,1.5874,1.58755,1.5873,1.58755,137400000.0
2009-05-25 15:41:00,1.58755,1.588,1.58755,1.5879,52600000.0
2009-05-25 15:42:00,1.5879,1.58795,1.58765,1.5877,33800000.0
2009-05-25 15:43:00,1.58785,1.5888,1.58785,1.58825,73600000.0
2009-05-25 15:44:00,1.5884,1.58845,1.58825,1.5883,32400000.0
2009-05-25 15:45:00,1.5883,1.58835,1.58825,1.5883,25000000.0
2009-05-25 15:46:00,1.5882,1.58828,1.58818,1.5882,438400000.0
2009-05-25 15:47:00,1.5883,1.5883,1.5883,1.5883,16000000.0
2009-05-25 15:48:00,1.5883,1.58835,1.5883,1.58835,11600000.0
2009-05-25 15:49:00,1.58835,1.5886,1.58825,1.5886,57200000.0
2009-05-25 15:50:00,1.58845,1.5886,1.58845,1.58855,29800000.0
2009-05-25 15:51:00,1.58855,1.58895,1.58855,1.58895,43600000.0
2009-05-25 15:52:00,1.589,1.5897,1.589,1.58945,157600000.0
2009-05-25 15:53:00,1.58945,1.58945,1.5891,1.5893,158000000.0
2009-05-25 15:54:00,1.5893,1.5893,1.58875,1.58905,94700000.0
2009-05-25 15:55:00,1.5891,1.58915,1.589,1.589,28400000.0
2009-05-25 15:56:00,1.589,1.589,1.589,1.589,15400000.0
2009-05-25 15:57:00,1.58885,1.58905,1.5888,1.5888,102200000.0
2009-05-25 15:58:00,1.5889,1.58905,1.5887,1.5889,131400001.0
2009-05-25 15:59:00,1.58895,1.58895,1.58885,1.5889,16600000.0
2009-05-25 16:00:00,1.5889,1.58905,1.58885,1.589,53400000.0
2009-05-25 16:01:00,1.589,1.5892,1.58875,1.58875,95000000.0
2009-05-25 16:02:00,1.589,1.589,1.5888,1.58885,75000000.0
2009-05-25 16:03:00,1.58885,1.589,1.5887,1.58885,106000000.0
2009-05-25 16:04:00,1.58885,1.589,1.5888,1.589,12800000.0
2009-05-25 16:05:00,1.58905,1.58935,1.58905,1.5892,110600000.0
2009-05-25 16:06:00,1.58915,1.5894,1.5891,1.5893,26000000.0
2009-05-25 16:07:00,1.58925,1.58925,1.58915,1.58915,55000000.0
2009-05-25 16:08:00,1.58915,1.58935,1.58915,1.58935,192800000.0
2009-05-25 16:09:00,1.58935,1.58955,1.58935,1.58945,150800000.0
2009-05-25 16:10:00,1.58945,1.58945,1.58945,1.58945,64200000.0
2009-05-25 16:11:00,1.58945,1.5895,1.5889,1.5889,79500000.0
2009-05-25 16:12:00,1.58895,1.58895,1.5887,1.58875,59800000.0
2009-05-25 16:13:00,1.58885,1.5889,1.5885,1.5885,15600000.0
2009-05-25 16:14:00,1.58845,1.5886,1.58835,1.5886,65600000.0
2009-05-25 16:15:00,1.58875,1.58925,1.58875,1.58925,103300000.0
2009-05-25 16:16:00,1.5893,1.5894,1.5893,1.5894,13000000.0
2009-05-25 16:17:00,1.5893,1.5895,1.5891,1.5891,120400000.0
2009-05-25 16:18:00,1.58905,1.5893,1.58905,1.5892,98800000.0
2009-05-25 16:19:00,1.58855,1.58915,1.58845,1.58905,191600000.0
2009-05-25 16:20:00,1.5892,1.5895,1.5892,1.58945,28600000.0
2009-05-25 16:21:00,1.58945,1.5895,1.58945,1.5895,5600000.0
2009-05-25 16:22:00,1.5894,1.5896,1.58935,1.5895,43400000.0
2009-05-25 16:23:00,1.5895,1.5895,1.5895,1.5895,1400000.0
2009-05-25 16:24:00,1.58935,1.5898,1.58935,1.58975,55200000.0
2009-05-25 16:25:00,1.58945,1.58963,1.58941,1.58954,604200000.0
2009-05-25 16:26:00,1.58965,1.5898,1.58965,1.5897,208600000.0
2009-05-25 16:27:00,1.58975,1.5901,1.5897,1.59,58000000.0
2009-05-25 16:28:00,1.59,1.59,1.58985,1.58985,6200000.0
2009-05-25 16:29:00,1.58985,1.58985,1.58985,1.58985,3200000.0
2009-05-25 16:30:00,1.5897,1.59025,1.5897,1.59015,49200000.0
2009-05-25 16:31:00,1.5901,1.5902,1.59,1.59,53000000.0
2009-05-25 16:32:00,1.59,1.59015,1.59,1.59005,16800000.0
2009-05-25 16:33:00,1.5901,1.59025,1.5901,1.59015,32800000.0
2009-05-25 16:34:00,1.59015,1.5902,1.59005,1.59005,70000000.0
2009-05-25 16:35:00,1.59005,1.59005,1.59005,1.59005,60600000.0
2009-05-25 16:36:00,1.59005,1.5903,1.59,1.59015,86600000.0
2009-05-25 16:37:00,1.59015,1.59045,1.5901,1.59045,220999999.0
2009-05-25 16:38:00,1.59045,1.59045,1.5903,1.5904,62600000.0
2009-05-25 16:39:00,1.5904,1.59065,1.59035,1.5906,141800000.0
2009-05-25 16:40:00,1.5906,1.59065,1.5905,1.59065,85800000.0
2009-05-25 16:41:00,1.591,1.591,1.5906,1.591,77200000.0
2009-05-25 16:42:00,1.59095,1.59105,1.59095,1.59105,145800000.0
2009-05-25 16:43:00,1.591,1.591,1.5908,1.59095,25800000.0
2009-05-25 16:44:00,1.591,1.591,1.59085,1.5909,18000000.0
2009-05-25 16:45:00,1.59095,1.59095,1.5909,1.59095,12000000.0
2009-05-25 16:46:00,1.5909,1.591,1.5909,1.59095,45000000.0
2009-05-25 16:47:00,1.59095,1.591,1.5906,1.59065,108000000.0
2009-05-25 16:48:00,1.5906,1.5907,1.5906,1.5907,20200000.0
2009-05-25 16:49:00,1.5906,1.59065,1.59055,1.59065,41000000.0
2009-05-25 16:50:00,1.59065,1.59065,1.5906,1.5906,28200000.0
2009-05-25 16:51:00,1.5906,1.59065,1.5905,1.5905,134400000.0
2009-05-25 16:52:00,1.5906,1.5906,1.5904,1.5904,47600000.0
2009-05-25 16:53:00,1.59045,1.59045,1.59045,1.59045,1200000.0
2009-05-25 16:54:00,1.59055,1.5906,1.59035,1.5906,71800000.0
2009-05-25 16:55:00,1.59065,1.59065,1.59035,1.5906,64000000.0
2009-05-25 16:56:00,1.5905,1.5905,1.59025,1.59025,113900000.0
2009-05-25 16:57:00,1.59025,1.5904,1.5901,1.59025,228500000.0
2009-05-25 16:58:00,1.59025,1.5903,1.5895,1.5897,68000000.0
2009-05-25 16:59:00,1.5897,1.58995,1.5896,1.58995,315400000.0
2009-05-25 17:00:00,1.58995,1.5902,1.5897,1.5901,270800000.0
2009-05-25 17:01:00,1.59005,1.5901,1.5897,1.5899,151600000.0
2009-05-25 17:02:00,1.5899,1.5899,1.58985,1.5899,68600000.0
2009-05-25 17:03:00,1.58985,1.5899,1.5898,1.5898,39200000.0
2009-05-25 17:04:00,1.5897,1.5897,1.5897,1.5897,26400000.0
2009-05-25 17:05:00,1.5897,1.5901,1.5897,1.5901,90400000.0
2009-05-25 17:06:00,1.5901,1.5909,1.5901,1.5908,187000000.0
2009-05-25 17:07:00,1.59075,1.5909,1.59015,1.59015,81000000.0
2009-05-25 17:08:00,1.5901,1.59025,1.5899,1.59015,102400000.0
2009-05-25 17:09:00,1.59015,1.59035,1.59015,1.59025,53600000.0
2009-05-25 17:10:00,1.59025,1.59035,1.59025,1.59025,15800000.0
2009-05-25 17:11:00,1.5902,1.5902,1.5902,1.5902,4800000.0
2009-05-25 17:12:00,1.5902,1.5902,1.59,1.59,24000000.0
2009-05-25 17:13:00,1.59,1.59025,1.59,1.59025,14400000.0
2009-05-25 17:14:00,1.59,1.5905,1.59,1.59025,39800000.0
2009-05-25 17:15:00,1.59025,1.59045,1.5902,1.5903,79400000.0
2009-05-25 17:16:00,1.59035,1.5908,1.59035,1.5908,27800000.0
2009-05-25 17:17:00,1.5908,1.5908,1.59025,1.5903,66600000.0
2009-05-25 17:18:00,1.59035,1.59085,1.59035,1.5907,65200000.0
2009-05-25 17:19:00,1.5907,1.59085,1.59045,1.59085,106000000.0
2009-05-25 17:20:00,1.59085,1.59105,1.5908,1.5909,50400000.0
2009-05-25 17:21:00,1.59095,1.59095,1.5909,1.5909,14000000.0
2009-05-25 17:22:00,1.5909,1.59095,1.5909,1.59095,14000000.0
2009-05-25 17:23:00,1.59095,1.59095,1.59075,1.59075,21000000.0
2009-05-25 17:24:00,1.5908,1.591,1.59075,1.5909,45200000.0
2009-05-25 17:25:00,1.5909,1.591,1.59065,1.59065,170000000.0
2009-05-25 17:26:00,1.59065,1.59065,1.59055,1.5906,180600000.0
2009-05-25 17:27:00,1.5906,1.5906,1.5906,1.5906,47200000.0
2009-05-25 17:28:00,1.59065,1.5908,1.5905,1.5906,125000000.0
2009-05-25 17:29:00,1.5906,1.5906,1.59055,1.59055,6200000.0
2009-05-25 17:30:00,1.5906,1.5906,1.59045,1.59045,52000000.0
2009-05-25 17:31:00,1.5905,1.5906,1.59045,1.5906,40000000.0
2009-05-25 17:32:00,1.59055,1.5906,1.59055,1.5906,13000000.0
2009-05-25 17:33:00,1.59065,1.59065,1.5905,1.5905,23800000.0
2009-05-25 17:34:00,1.5905,1.5905,1.5904,1.5905,74000000.0
2009-05-25 17:35:00,1.5905,1.5905,1.5905,1.5905,3000000.0
2009-05-25 17:36:00,1.5905,1.5905,1.5905,1.5905,4800000.0
2009-05-25 17:37:00,1.59045,1.5905,1.59045,1.5905,44000000.0
2009-05-25 17:38:00,1.5905,1.5905,1.5905,1.5905,14400000.0
2009-05-25 17:39:00,1.59055,1.59055,1.59055,1.59055,26400000.0
2009-05-25 17:40:00,1.59055,1.59055,1.59055,1.59055,4600000.0
2009-05-25 17:41:00,1.5905,1.59055,1.5905,1.59055,3400000.0
2009-05-25 17:42:00,1.59055,1.59055,1.59045,1.5905,47000000.0
2009-05-25 17:43:00,1.59045,1.59045,1.59045,1.59045,4800000.0
2009-05-25 17:44:00,1.5904,1.5905,1.5904,1.5905,15200000.0
2009-05-25 17:45:00,1.59045,1.5905,1.59045,1.59045,21200000.0
2009-05-25 17:46:00,1.59045,1.59045,1.59045,1.59045,1600000.0
2009-05-25 17:47:00,1.5904,1.5906,1.5904,1.5906,56400000.0
2009-05-25 17:48:00,1.5906,1.5906,1.5904,1.5906,41600000.0
2009-05-25 17:49:00,1.59065,1.5908,1.5906,1.5908,32000000.0
2009-05-25 17:50:00,1.5909,1.59105,1.5907,1.5907,26200000.0
2009-05-25 17:51:00,1.59075,1.5909,1.59075,1.5909,28000000.0
2009-05-25 17:52:00,1.5909,1.591,1.5909,1.59095,7200000.0
2009-05-25 17:53:00,1.59075,1.59075,1.59075,1.59075,28800000.0
2009-05-25 17:54:00,1.59075,1.59105,1.59075,1.59105,9400000.0
2009-05-25 17:55:00,1.59075,1.59075,1.59075,1.59075,4800000.0
2009-05-25 17:56:00,1.59095,1.59095,1.59095,1.59095,6400000.0
2009-05-25 17:57:00,1.59095,1.591,1.59095,1.591,23200000.0
2009-05-25 17:58:00,1.591,1.591,1.591,1.591,3200000.0
2009-05-25 17:59:00,1.59095,1.5912,1.59095,1.5912,31800000.0
2009-05-25 18:00:00,1.5912,1.59125,1.59105,1.59105,11800000.0
2009-05-25 18:01:00,1.59095,1.59095,1.59095,1.59095,4800000.0
2009-05-25 18:02:00,1.59095,1.5913,1.59085,1.59085,161800000.0
2009-05-25 18:03:00,1.59067,1.59089,1.59049,1.59077,587100000.0
2009-05-25 18:04:00,1.5908,1.5908,1.59075,1.59075,9600000.0
2009-05-25 18:05:00,1.59076,1.59082,1.59062,1.59065,256800000.0
2009-05-25 18:06:00,1.59063,1.59085,1.59063,1.59073,436000000.0
2009-05-25 18:07:00,1.5909,1.59105,1.5909,1.59105,17400000.0
2009-05-25 18:08:00,1.59095,1.59095,1.59095,1.59095,4800000.0
2009-05-25 18:09:00,1.59082,1.59096,1.5908,1.59092,575600000.0
2009-05-25 18:10:00,1.59095,1.59105,1.59075,1.59095,113200000.0
2009-05-25 18:11:00,1.59075,1.59075,1.59075,1.59075,4800000.0
2009-05-25 18:12:00,1.59073,1.5909,1.59073,1.59083,36600000.0
2009-05-25 18:13:00,1.59095,1.59095,1.59095,1.59095,4800000.0
2009-05-25 18:14:00,1.59105,1.59105,1.59105,1.59105,1600000.0
2009-05-25 18:15:00,1.59095,1.59095,1.59095,1.59095,4800000.0
2009-05-25 18:16:00,1.5909,1.5909,1.59073,1.59087,846700004.0
2009-05-25 18:17:00,1.59088,1.59094,1.59086,1.59088,302200000.0
2009-05-25 18:18:00,1.5909,1.5909,1.5909,1.5909,11200000.0
2009-05-25 18:19:00,1.5909,1.59135,1.5909,1.59105,23800000.0
2009-05-25 18:20:00,1.591,1.591,1.591,1.591,4800000.0
2009-05-25 18:21:00,1.5909,1.5909,1.5909,1.5909,11200000.0
2009-05-25 18:22:00,1.5911,1.5912,1.59105,1.5912,77000000.0
2009-05-25 18:23:00,1.5912,1.5912,1.591,1.59105,26200000.0
2009-05-25 18:24:00,1.591,1.59125,1.591,1.59125,37000000.0
2009-05-25 18:25:00,1.5912,1.59125,1.59115,1.59125,33400000.0
2009-05-25 18:26:00,1.59125,1.59125,1.59115,1.5912,18400000.0
2009-05-25 18:27:00,1.5912,1.5912,1.59105,1.5911,35400000.0
2009-05-25 18:28:00,1.5911,1.5911,1.59105,1.5911,10600000.0
2009-05-25 18:29:00,1.5911,1.59115,1.5911,1.59115,19200000.0
2009-05-25 18:30:00,1.5912,1.5913,1.59065,1.59065,120600000.0
2009-05-25 18:31:00,1.5907,1.5909,1.5906,1.5906,9600000.0
2009-05-25 18:32:00,1.59085,1.59085,1.5908,1.5908,3200000.0
2009-05-25 18:33:00,1.59085,1.59085,1.59085,1.59085,16000000.0
2009-05-25 18:34:00,1.5907,1.5907,1.5907,1.5907,11200000.0
2009-05-25 18:35:00,1.5907,1.5907,1.5907,1.5907,4800000.0
2009-05-25 18:36:00,1.5907,1.591,1.59065,1.59075,146200000.0
2009-05-25 18:37:00,1.5908,1.591,1.5908,1.59095,9400000.0
2009-05-25 18:38:00,1.59075,1.59075,1.59075,1.59075,4800000.0
2009-05-25 18:39:00,1.59069,1.59076,1.59052,1.59074,729600001.0
2009-05-25 18:40:00,1.59075,1.59075,1.59075,1.59075,9600000.0
2009-05-25 18:41:00,1.59075,1.59095,1.59075,1.59095,20800000.0
2009-05-25 18:42:00,1.59075,1.59075,1.59075,1.59075,24000000.0
2009-05-25 18:43:00,1.59095,1.59095,1.59095,1.59095,1600000.0
2009-05-25 18:44:00,1.591,1.5911,1.591,1.591,21400000.0
2009-05-25 18:45:00,1.59095,1.59095,1.59095,1.59095,1600000.0
2009-05-25 18:46:00,1.59085,1.59095,1.59085,1.59095,11200000.0
2009-05-25 18:47:00,1.591,1.591,1.591,1.591,1600000.0
2009-05-25 18:48:00,1.5909,1.59095,1.5909,1.59095,13800000.0
2009-05-25 18:49:00,1.59095,1.59095,1.59095,1.59095,9600000.0
2009-05-25 18:50:00,1.5908,1.5908,1.5908,1.5908,19200000.0
2009-05-25 18:51:00,1.5908,1.5908,1.5908,1.5908,9600000.0
2009-05-25 18:52:00,1.59075,1.5908,1.59075,1.5908,28800000.0
2009-05-25 18:53:00,1.59075,1.59075,1.59075,1.59075,1600000.0
2009-05-25 18:54:00,1.59065,1.59065,1.59065,1.59065,10400000.0
2009-05-25 18:55:00,1.5907,1.5908,1.5907,1.5907,12800000.0
2009-05-25 18:56:00,1.5907,1.5908,1.5907,1.5908,59600000.0
2009-05-25 18:57:00,1.59085,1.59085,1.59085,1.59085,4800000.0
2009-05-25 18:58:00,1.59065,1.59065,1.59065,1.59065,10400000.0
2009-05-25 18:59:00,1.59053,1.59066,1.59041,1.59063,879799997.0
2009-05-25 19:00:00,1.59053,1.59068,1.5904,1.59054,948200001.0
2009-05-25 19:01:00,1.59056,1.59065,1.59045,1.5905,562999998.0
2009-05-25 19:02:00,1.59065,1.59065,1.59065,1.59065,4800000.0
2009-05-25 19:03:00,1.59052,1.59064,1.59052,1.5906,320800000.0
2009-05-25 19:04:00,1.59055,1.59062,1.5905,1.59055,621600000.0
2009-05-25 19:05:00,1.59065,1.59065,1.59065,1.59065,38400000.0
2009-05-25 19:06:00,1.59062,1.59062,1.59034,1.5905,662600000.0
2009-05-25 19:07:00,1.59065,1.59065,1.59065,1.59065,31200000.0
2009-05-25 19:08:00,1.59065,1.59065,1.5906,1.5906,52200000.0
2009-05-25 19:09:00,1.59062,1.59064,1.59044,1.59054,698600000.0
2009-05-25 19:10:00,1.59061,1.59063,1.59037,1.59045,914200000.0
2009-05-25 19:11:00,1.5906,1.59065,1.5906,1.59065,19500000.0
2009-05-25 19:12:00,1.59065,1.59065,1.59065,1.59065,2400000.0
2009-05-25 19:13:00,1.59051,1.59055,1.59027,1.59048,703100000.0
2009-05-25 19:14:00,1.59042,1.59058,1.59038,1.59049,578600000.0
2009-05-25 19:15:00,1.59052,1.59062,1.59034,1.59045,622400000.0
2009-05-25 19:16:00,1.5906,1.5907,1.5906,1.5907,15000000.0
2009-05-25 19:17:00,1.59075,1.59075,1.59065,1.59065,17800000.0
2009-05-25 19:18:00,1.59055,1.59074,1.59046,1.59066,638899999.0
2009-05-25 19:19:00,1.59057,1.59069,1.59048,1.59055,650400000.0
2009-05-25 19:20:00,1.5907,1.591,1.5907,1.59075,29600000.0
2009-05-25 19:21:00,1.59065,1.59065,1.59065,1.59065,12000000.0
2009-05-25 19:22:00,1.5905,1.5907,1.59038,1.59054,862000004.0
2009-05-25 19:23:00,1.59065,1.59065,1.59065,1.59065,12000000.0
2009-05-25 19:24:00,1.59058,1.59065,1.59051,1.59059,193800000.0
2009-05-25 19:25:00,1.59065,1.59065,1.59065,1.59065,7200000.0
2009-05-25 19:26:00,1.5908,1.5908,1.5908,1.5908,3000000.0
2009-05-25 19:27:00,1.59065,1.5911,1.59065,1.5911,47800000.0
2009-05-25 19:28:00,1.59105,1.59105,1.59105,1.59105,3000000.0
2009-05-25 19:29:00,1.59105,1.59135,1.59105,1.5913,65800000.0
2009-05-25 19:30:00,1.5913,1.5913,1.59115,1.59115,20000000.0
2009-05-25 19:31:00,1.5913,1.59145,1.59095,1.59135,83700000.0
2009-05-25 19:32:00,1.59135,1.59135,1.59135,1.59135,9000000.0
2009-05-25 19:33:00,1.5913,1.5913,1.5913,1.5913,3200000.0
2009-05-25 19:34:00,1.5913,1.59135,1.5913,1.59135,7800000.0
2009-05-25 19:35:00,1.59135,1.59135,1.59135,1.59135,6000000.0
2009-05-25 19:36:00,1.59097,1.59124,1.5909,1.59118,530400000.0
2009-05-25 19:37:00,1.59135,1.59135,1.59135,1.59135,6200000.0
2009-05-25 19:38:00,1.59135,1.59135,1.5913,1.5913,10400000.0
2009-05-25 19:39:00,1.5913,1.5915,1.59125,1.59135,16600000.0
2009-05-25 19:40:00,1.5912,1.5912,1.5911,1.5912,4400000.0
2009-05-25 19:41:00,1.5911,1.5911,1.5911,1.5911,9600000.0
2009-05-25 19:42:00,1.59098,1.59108,1.59092,1.591,560200000.0
2009-05-25 19:43:00,1.59125,1.59125,1.59125,1.59125,2000000.0
2009-05-25 19:44:00,1.59115,1.59115,1.59115,1.59115,9600000.0
2009-05-25 19:45:00,1.5908,1.5911,1.5908,1.591,226800000.0
2009-05-25 19:46:00,1.591,1.59114,1.59096,1.59105,269200000.0
2009-05-25 19:47:00,1.59101,1.59112,1.59089,1.59091,314400000.0
2009-05-25 19:48:00,1.59115,1.59115,1.59115,1.59115,34400000.0
2009-05-25 19:49:00,1.59115,1.59125,1.5911,1.5911,42400000.0
2009-05-25 19:50:00,1.5911,1.59115,1.5911,1.59115,107400000.0
2009-05-25 19:51:00,1.59115,1.59115,1.59115,1.59115,60800000.0
2009-05-25 19:52:00,1.59115,1.59115,1.59115,1.59115,11200000.0
2009-05-25 19:53:00,1.59115,1.59115,1.59115,1.59115,11200000.0
2009-05-25 19:54:00,1.59115,1.5913,1.59115,1.5913,10600000.0
2009-05-25 19:55:00,1.59129,1.59141,1.59124,1.59133,233000000.0
2009-05-25 19:56:00,1.5912,1.59145,1.5912,1.5912,61899999.0
2009-05-25 19:57:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2009-05-25 19:58:00,1.5912,1.5912,1.5912,1.5912,6400000.0
2009-05-25 19:59:00,1.59135,1.59135,1.59135,1.59135,3400000.0
2009-05-25 20:00:00,1.59135,1.59135,1.59115,1.59125,12800000.0
2009-05-25 20:01:00,1.59115,1.59115,1.59115,1.59115,1000000.0
2009-05-25 20:02:00,1.5912,1.5912,1.5911,1.5911,4400000.0
2009-05-25 20:03:00,1.5911,1.5911,1.5911,1.5911,1600000.0
2009-05-25 20:04:00,1.5908,1.59099,1.5908,1.59088,185200000.0
2009-05-25 20:05:00,1.5911,1.5911,1.591,1.5911,62800000.0
2009-05-25 20:06:00,1.59115,1.5912,1.59115,1.5912,10200000.0
2009-05-25 20:07:00,1.59115,1.59115,1.59115,1.59115,11800000.0
2009-05-25 20:08:00,1.59115,1.59115,1.59115,1.59115,4800000.0
2009-05-25 20:09:00,1.59089,1.59098,1.59087,1.59097,75400000.0
2009-05-25 20:10:00,1.59095,1.59111,1.59094,1.591,249600000.0
2009-05-25 20:11:00,1.591,1.591,1.591,1.591,4800000.0
2009-05-25 20:12:00,1.591,1.5912,1.591,1.5912,24600000.0
2009-05-25 20:13:00,1.591,1.59108,1.59083,1.59092,181400000.0
2009-05-25 20:14:00,1.59108,1.59114,1.59097,1.59111,68800000.0
2009-05-25 20:15:00,1.5909,1.59094,1.5909,1.59094,9600000.0
2009-05-25 20:16:00,1.59103,1.59108,1.5909,1.59105,158200000.0
2009-05-25 20:17:00,1.59101,1.59112,1.59099,1.59104,34200000.0
2009-05-25 20:18:00,1.5912,1.5912,1.5912,1.5912,4000000.0
2009-05-25 20:19:00,1.591,1.59112,1.591,1.59109,89000000.0
2009-05-25 20:20:00,1.5911,1.5911,1.5911,1.5911,4800000.0
2009-05-25 20:21:00,1.59105,1.59105,1.59105,1.59105,8800000.0
2009-05-25 20:22:00,1.59105,1.59108,1.59088,1.59102,185200000.0
2009-05-25 20:23:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2009-05-25 20:24:00,1.5912,1.5912,1.5912,1.5912,4000000.0
2009-05-25 20:25:00,1.59145,1.59145,1.59145,1.59145,5600000.0
2009-05-25 20:26:00,1.59145,1.59145,1.59115,1.59115,47800000.0
2009-05-25 20:27:00,1.59115,1.59125,1.59115,1.59125,20200000.0
2009-05-25 20:28:00,1.59125,1.59125,1.5912,1.5912,5000000.0
2009-05-25 20:29:00,1.5912,1.5916,1.5912,1.5916,22000000.0
2009-05-25 20:30:00,1.5916,1.5916,1.59155,1.5916,7400000.0
2009-05-25 20:31:00,1.5915,1.5916,1.5915,1.5916,52200000.0
2009-05-25 20:32:00,1.5916,1.5916,1.59155,1.59155,47000000.0
2009-05-25 20:33:00,1.59155,1.59155,1.59155,1.59155,8600000.0
2009-05-25 20:34:00,1.5916,1.5916,1.59155,1.5916,45000000.0
2009-05-25 20:35:00,1.5916,1.5916,1.5916,1.5916,1000000.0
2009-05-25 20:36:00,1.5915,1.59165,1.5915,1.5916,13200000.0
2009-05-25 20:37:00,1.59155,1.59155,1.59155,1.59155,15600000.0
2009-05-25 20:38:00,1.5915,1.5915,1.5915,1.5915,11200000.0
2009-05-25 20:39:00,1.5916,1.5916,1.59155,1.59155,29800000.0
2009-05-25 20:40:00,1.59155,1.59155,1.59135,1.59145,23400000.0
2009-05-25 20:41:00,1.59145,1.59145,1.59145,1.59145,12600000.0
2009-05-25 20:42:00,1.59145,1.59145,1.59125,1.59145,35400000.0
2009-05-25 20:43:00,1.59145,1.59155,1.59145,1.59155,36000000.0
2009-05-25 20:44:00,1.59145,1.59145,1.59145,1.59145,4800000.0
2009-05-25 20:45:00,1.5914,1.5915,1.5914,1.5915,19400000.0
2009-05-25 20:46:00,1.5914,1.5914,1.5914,1.5914,18400000.0
2009-05-25 20:47:00,1.59145,1.59175,1.59145,1.59175,125199999.0
2009-05-25 20:48:00,1.5917,1.5917,1.59165,1.59165,31800000.0
2009-05-25 20:49:00,1.59165,1.5918,1.59165,1.5918,63800000.0
2009-05-25 20:50:00,1.5918,1.5923,1.5918,1.5923,56200000.0
2009-05-25 20:51:00,1.59225,1.59225,1.5921,1.5921,15400000.0
2009-05-25 20:52:00,1.5922,1.5922,1.59215,1.59215,12800000.0
2009-05-25 20:53:00,1.5921,1.5921,1.5921,1.5921,53600000.0
2009-05-25 20:54:00,1.5921,1.59215,1.592,1.59215,47800000.0
2009-05-25 20:55:00,1.59215,1.5923,1.59205,1.59215,81200000.0
2009-05-25 20:56:00,1.5921,1.59215,1.5921,1.59215,2000000.0
2009-05-25 20:57:00,1.59205,1.59205,1.59205,1.59205,4800000.0
2009-05-25 20:58:00,1.5921,1.59215,1.5921,1.59215,4000000.0
2009-05-25 20:59:00,1.592,1.592,1.592,1.592,9600000.0
2009-05-25 21:00:00,1.59184,1.59191,1.59184,1.59191,3200000.0
2009-05-25 21:01:00,1.5921,1.59215,1.59205,1.59205,3000000.0
2009-05-25 21:02:00,1.59195,1.59195,1.5918,1.5918,27000000.0
2009-05-25 21:03:00,1.5918,1.5918,1.5918,1.5918,6400000.0
2009-05-25 21:04:00,1.5918,1.5918,1.59165,1.59175,11400000.0
2009-05-25 21:05:00,1.59165,1.59165,1.59165,1.59165,1600000.0
2009-05-25 21:06:00,1.5916,1.5916,1.5916,1.5916,1600000.0
2009-05-25 21:07:00,1.5918,1.5918,1.5918,1.5918,9600000.0
2009-05-25 21:08:00,1.5917,1.59175,1.5917,1.59175,68999999.0
2009-05-25 21:09:00,1.59173,1.59173,1.5916,1.59173,152999998.0
2009-05-25 21:10:00,1.59179,1.59184,1.59172,1.59175,79199999.0
2009-05-25 21:11:00,1.5918,1.5918,1.5918,1.5918,4800000.0
2009-05-25 21:12:00,1.59152,1.59174,1.59148,1.59174,25400000.0
2009-05-25 21:13:00,1.5918,1.5919,1.5913,1.5916,57600000.0
2009-05-25 21:14:00,1.5915,1.5915,1.5915,1.5915,9600000.0
2009-05-25 21:15:00,1.5915,1.5915,1.5915,1.5915,9600000.0
2009-05-25 21:16:00,1.59135,1.59147,1.59135,1.59145,14400000.0
2009-05-25 21:17:00,1.59135,1.59135,1.59135,1.59135,1000000.0
2009-05-25 21:18:00,1.5915,1.5915,1.5915,1.5915,24000000.0
2009-05-25 21:19:00,1.5915,1.5917,1.5915,1.59155,13400000.0
2009-05-25 21:20:00,1.59145,1.59145,1.59145,1.59145,9600000.0
2009-05-25 21:21:00,1.59139,1.5915,1.59135,1.59135,55200000.0
2009-05-25 21:22:00,1.59155,1.5919,1.5915,1.5918,49000000.0
2009-05-25 21:23:00,1.59155,1.59155,1.59155,1.59155,4800000.0
2009-05-25 21:24:00,1.59155,1.59155,1.59145,1.59145,10000000.0
2009-05-25 21:25:00,1.5914,1.5918,1.5914,1.5918,33200000.0
2009-05-25 21:26:00,1.59145,1.59145,1.59145,1.59145,9600000.0
2009-05-25 21:27:00,1.5916,1.59185,1.59155,1.5918,49200000.0
2009-05-25 21:28:00,1.5919,1.5919,1.59145,1.59145,10600000.0
2009-05-25 21:29:00,1.59155,1.59155,1.59155,1.59155,19200000.0
2009-05-25 21:30:00,1.59155,1.5919,1.59155,1.5919,8800000.0
2009-05-25 21:31:00,1.59145,1.59145,1.59145,1.59145,4800000.0
2009-05-25 21:32:00,1.5915,1.59152,1.59142,1.59151,56600000.0
2009-05-25 21:33:00,1.59155,1.59155,1.59155,1.59155,4800000.0
2009-05-25 21:34:00,1.59148,1.59156,1.59144,1.59156,16100000.0
2009-05-25 21:35:00,1.5918,1.5918,1.5918,1.5918,2000000.0
2009-05-25 21:36:00,1.59165,1.59165,1.591,1.59125,6800000.0
2009-05-25 21:37:00,1.59085,1.59115,1.59085,1.59115,9600000.0
2009-05-25 21:38:00,1.5909,1.5909,1.5909,1.5909,5800000.0
2009-05-25 21:39:00,1.59097,1.59097,1.59068,1.59096,33600000.0
2009-05-25 21:40:00,1.59088,1.59091,1.59068,1.59091,28800000.0
2009-05-25 21:41:00,1.5911,1.5911,1.5911,1.5911,1000000.0
2009-05-25 21:42:00,1.5907,1.5907,1.5907,1.5907,12000000.0
2009-05-25 21:43:00,1.5908,1.59105,1.5908,1.59105,33000000.0
2009-05-25 21:44:00,1.5908,1.5908,1.5908,1.5908,33600000.0
2009-05-25 21:45:00,1.59095,1.59095,1.59074,1.59093,22600000.0
2009-05-25 21:46:00,1.59072,1.5909,1.59072,1.59087,60400000.0
2009-05-25 21:47:00,1.591,1.59105,1.591,1.59105,3000000.0
2009-05-25 21:48:00,1.59105,1.59105,1.5908,1.5908,7400000.0
2009-05-25 21:49:00,1.5908,1.591,1.5908,1.591,41000000.0
2009-05-25 21:50:00,1.5908,1.5908,1.5908,1.5908,11200000.0
2009-05-25 21:51:00,1.5908,1.59115,1.5908,1.59115,18000000.0
2009-05-25 21:52:00,1.5909,1.5909,1.5909,1.5909,7800000.0
2009-05-25 21:53:00,1.5909,1.5909,1.5909,1.5909,1000000.0
2009-05-25 21:54:00,1.59095,1.59095,1.59095,1.59095,9600000.0
2009-05-25 21:55:00,1.5909,1.5909,1.5909,1.5909,1000000.0
2009-05-25 21:56:00,1.59088,1.59097,1.59074,1.59074,111200000.0
2009-05-25 21:57:00,1.59081,1.59097,1.59081,1.59097,74800000.0
2009-05-25 21:58:00,1.59097,1.59099,1.59087,1.59099,119200000.0
2009-05-25 21:59:00,1.5908,1.5908,1.5908,1.5908,9600000.0
2009-05-25 22:00:00,1.59085,1.59085,1.59085,1.59085,4800000.0
2009-05-25 22:01:00,1.59095,1.59095,1.59085,1.59095,14400000.0
2009-05-25 22:02:00,1.59085,1.59105,1.59085,1.59105,10600000.0
2009-05-25 22:03:00,1.5909,1.5909,1.5909,1.5909,2000000.0
2009-05-25 22:04:00,1.59115,1.59115,1.59115,1.59115,1000000.0
2009-05-25 22:05:00,1.59109,1.59109,1.5909,1.5909,118600000.0
2009-05-25 22:06:00,1.5909,1.591,1.5908,1.591,15200000.0
2009-05-25 22:07:00,1.59115,1.59115,1.5911,1.5911,2000000.0
2009-05-25 22:08:00,1.5907,1.5907,1.5907,1.5907,12000000.0
2009-05-25 22:09:00,1.59085,1.59092,1.59061,1.59092,71600000.0
2009-05-25 22:10:00,1.59075,1.591,1.59075,1.591,23800000.0
2009-05-25 22:11:00,1.5908,1.5908,1.5908,1.5908,1000000.0
2009-05-25 22:12:00,1.5907,1.5908,1.5907,1.5908,28200000.0
2009-05-25 22:13:00,1.5908,1.5908,1.59055,1.5906,7800000.0
2009-05-25 22:14:00,1.59085,1.59085,1.5907,1.5907,3000000.0
2009-05-25 22:15:00,1.59065,1.59065,1.59065,1.59065,3000000.0
2009-05-25 22:16:00,1.5907,1.59105,1.5907,1.5909,30400000.0
2009-05-25 22:17:00,1.59085,1.59085,1.59085,1.59085,1000000.0
2009-05-25 22:18:00,1.59075,1.59085,1.59075,1.59085,15200000.0
2009-05-25 22:19:00,1.5909,1.59095,1.59085,1.59085,10600000.0
2009-05-25 22:20:00,1.5906,1.5906,1.5906,1.5906,11200000.0
2009-05-25 22:21:00,1.59068,1.59075,1.59056,1.59072,39600000.0
2009-05-25 22:22:00,1.59075,1.59075,1.59075,1.59075,4800000.0
2009-05-25 22:23:00,1.59067,1.59069,1.59065,1.59065,4600000.0
2009-05-25 22:24:00,1.5909,1.5909,1.5909,1.5909,1600000.0
2009-05-25 22:25:00,1.59085,1.5909,1.59085,1.5909,11200000.0
2009-05-25 22:26:00,1.59085,1.5909,1.59085,1.5909,13600000.0
2009-05-25 22:27:00,1.5909,1.5909,1.5909,1.5909,1600000.0
2009-05-25 22:28:00,1.59105,1.59115,1.59085,1.59115,25700000.0
2009-05-25 22:29:00,1.59115,1.59115,1.59045,1.591,21800000.0
2009-05-25 22:30:00,1.591,1.591,1.59085,1.591,83400000.0
2009-05-25 22:31:00,1.591,1.591,1.5909,1.5909,9800000.0
2009-05-25 22:32:00,1.59125,1.59125,1.59125,1.59125,2000000.0
2009-05-25 22:33:00,1.59125,1.59135,1.5911,1.59125,19200000.0
2009-05-25 22:34:00,1.5912,1.5913,1.5912,1.5913,5800000.0
2009-05-25 22:35:00,1.5912,1.5912,1.5912,1.5912,4800000.0
2009-05-25 22:36:00,1.59093,1.59103,1.59085,1.59103,44600000.0
2009-05-25 22:37:00,1.5912,1.59135,1.5912,1.59135,39400000.0
2009-05-25 22:38:00,1.5912,1.5912,1.5912,1.5912,9600000.0
2009-05-25 22:39:00,1.59115,1.59125,1.59115,1.59125,11400000.0
2009-05-25 22:40:00,1.59115,1.59115,1.59115,1.59115,9600000.0
2009-05-25 22:41:00,1.59115,1.59115,1.59115,1.59115,9600000.0
2009-05-25 22:42:00,1.59111,1.59111,1.59107,1.59108,32800000.0
2009-05-25 22:43:00,1.59113,1.59113,1.59102,1.59104,39200000.0
2009-05-25 22:44:00,1.59115,1.59115,1.59105,1.59105,19200000.0
2009-05-25 22:45:00,1.59105,1.59105,1.591,1.591,9600000.0
2009-05-25 22:46:00,1.591,1.591,1.591,1.591,60800000.0
2009-05-25 22:47:00,1.591,1.591,1.591,1.591,9600000.0
2009-05-25 22:48:00,1.591,1.591,1.59095,1.59095,20000000.0
2009-05-25 22:49:00,1.59095,1.59095,1.59095,1.59095,4800000.0
2009-05-25 22:50:00,1.59085,1.59085,1.59072,1.59075,61800000.0
2009-05-25 22:51:00,1.59078,1.5909,1.59071,1.59079,34200000.0
2009-05-25 22:52:00,1.59065,1.5911,1.59065,1.5911,27600000.0
2009-05-25 22:53:00,1.59095,1.59105,1.59095,1.59105,13000000.0
2009-05-25 22:54:00,1.5908,1.59095,1.5908,1.59091,84800000.0
2009-05-25 22:55:00,1.59105,1.59105,1.5908,1.5908,9600000.0
2009-05-25 22:56:00,1.5908,1.5908,1.5906,1.5906,9600000.0
2009-05-25 22:57:00,1.59046,1.59046,1.59036,1.59046,25200000.0
2009-05-25 22:58:00,1.5906,1.5906,1.5906,1.5906,4800000.0
2009-05-25 22:59:00,1.5905,1.5907,1.5905,1.59065,108000000.0
2009-05-25 23:00:00,1.59065,1.59075,1.59055,1.59065,24000000.0
2009-05-25 23:01:00,1.59055,1.5908,1.59055,1.5907,11200000.0
2009-05-25 23:02:00,1.5907,1.59075,1.5907,1.5907,19200000.0
2009-05-25 23:03:00,1.5907,1.5907,1.5907,1.5907,1600000.0
2009-05-25 23:04:00,1.5906,1.5907,1.5906,1.5907,2600000.0
2009-05-25 23:05:00,1.59105,1.5911,1.59105,1.59105,38400000.0
2009-05-25 23:06:00,1.5911,1.5911,1.59095,1.59105,27800000.0
2009-05-25 23:07:00,1.59105,1.59105,1.59105,1.59105,12800000.0
2009-05-25 23:08:00,1.59115,1.59325,1.59115,1.59255,44000000.0
2009-05-25 23:09:00,1.59255,1.59255,1.59175,1.592,21000000.0
2009-05-25 23:10:00,1.5921,1.5921,1.59205,1.59205,2000000.0
2009-05-25 23:11:00,1.5919,1.5919,1.5919,1.5919,10400000.0
2009-05-25 23:12:00,1.5919,1.5919,1.5919,1.5919,4800000.0
2009-05-25 23:13:00,1.5919,1.5919,1.5919,1.5919,4800000.0
2009-05-25 23:14:00,1.59185,1.5919,1.59185,1.5919,9600000.0
2009-05-25 23:15:00,1.59179,1.59187,1.59152,1.59187,53200000.0
2009-05-25 23:16:00,1.59175,1.59175,1.59175,1.59175,7200000.0
2009-05-25 23:17:00,1.59175,1.59175,1.59175,1.59175,6400000.0
2009-05-25 23:18:00,1.59175,1.5918,1.5914,1.59175,17400000.0
2009-05-25 23:19:00,1.59175,1.59175,1.59175,1.59175,3000000.0
2009-05-25 23:20:00,1.5915,1.5915,1.5915,1.5915,12800000.0
2009-05-25 23:21:00,1.5915,1.5915,1.5915,1.5915,22400000.0
2009-05-25 23:22:00,1.5915,1.59152,1.5915,1.5915,8000000.0
2009-05-25 23:23:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2009-05-25 23:24:00,1.5914,1.59215,1.5913,1.5916,37000000.0
2009-05-25 23:25:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2009-05-25 23:26:00,1.5915,1.59157,1.5915,1.5915,23200000.0
2009-05-25 23:27:00,1.59146,1.59146,1.59117,1.59136,105800000.0
2009-05-25 23:28:00,1.59149,1.59154,1.59131,1.59131,52400000.0
2009-05-25 23:29:00,1.5915,1.59157,1.59147,1.59155,39400000.0
2009-05-25 23:30:00,1.59155,1.59158,1.59142,1.59142,108400000.0
2009-05-25 23:31:00,1.5915,1.5916,1.5915,1.5916,5800000.0
2009-05-25 23:32:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2009-05-25 23:33:00,1.59145,1.5917,1.59144,1.5917,29400000.0
2009-05-25 23:34:00,1.5915,1.5915,1.5915,1.5915,4800000.0
2009-05-25 23:35:00,1.59137,1.59147,1.59135,1.59142,81400000.0
2009-05-25 23:36:00,1.5915,1.5918,1.5914,1.5917,24000000.0
2009-05-25 23:37:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2009-05-25 23:38:00,1.5915,1.59155,1.59147,1.5915,44600000.0
2009-05-25 23:39:00,1.5915,1.59157,1.5915,1.5915,35000000.0
2009-05-25 23:40:00,1.59152,1.59152,1.5915,1.5915,7600000.0
2009-05-25 23:41:00,1.5915,1.59155,1.5915,1.59152,114000000.0
2009-05-25 23:42:00,1.59152,1.59157,1.59147,1.59147,93800000.0
2009-05-25 23:43:00,1.59152,1.59157,1.5915,1.5915,112600000.0
2009-05-25 23:44:00,1.5914,1.5914,1.5914,1.5914,9600000.0
2009-05-25 23:45:00,1.59175,1.59175,1.59175,1.59175,1600000.0
2009-05-25 23:46:00,1.59205,1.59205,1.59205,1.59205,2800000.0
2009-05-25 23:47:00,1.5916,1.5917,1.5916,1.5917,9600000.0
2009-05-25 23:48:00,1.59168,1.59173,1.59163,1.59168,19000000.0
2009-05-25 23:49:00,1.5919,1.59205,1.5919,1.59205,3000000.0
2009-05-25 23:50:00,1.59205,1.59205,1.592,1.592,3000000.0
2009-05-25 23:51:00,1.5916,1.5921,1.5916,1.5921,20800000.0
2009-05-25 23:52:00,1.592,1.59205,1.59195,1.59205,11200000.0
2009-05-25 23:53:00,1.5916,1.5919,1.5915,1.5919,55600000.0
2009-05-25 23:54:00,1.5919,1.59205,1.5918,1.5918,6000000.0
2009-05-25 23:55:00,1.59175,1.59205,1.59175,1.59205,7400000.0
2009-05-25 23:56:00,1.5916,1.5916,1.5916,1.5916,14400000.0
2009-05-25 23:57:00,1.5917,1.5917,1.5917,1.5917,4800000.0
2009-05-25 23:58:00,1.59179,1.59179,1.59154,1.5916,29800000.0
2009-05-25 23:59:00,1.5917,1.5919,1.5917,1.5919,20800000.0
2009-05-26 00:00:00,1.59205,1.59205,1.592,1.592,3000000.0
2009-05-26 00:01:00,1.5916,1.5918,1.5916,1.5916,23600000.0
2009-05-26 00:02:00,1.59155,1.59155,1.59155,1.59155,1400000.0
2009-05-26 00:03:00,1.5914,1.59165,1.5914,1.59165,6400000.0
2009-05-26 00:04:00,1.59175,1.59175,1.59175,1.59175,1600000.0
2009-05-26 00:05:00,1.5913,1.5916,1.5913,1.5916,6400000.0
2009-05-26 00:06:00,1.5913,1.59175,1.5913,1.5917,19200000.0
2009-05-26 00:07:00,1.59175,1.5919,1.59175,1.5918,4800000.0
2009-05-26 00:08:00,1.59185,1.59185,1.59175,1.59175,6200000.0
2009-05-26 00:09:00,1.5919,1.5919,1.5918,1.59185,12800000.0
2009-05-26 00:10:00,1.59185,1.59185,1.5916,1.5916,12800000.0
2009-05-26 00:11:00,1.59145,1.59145,1.5914,1.5914,9600000.0
2009-05-26 00:12:00,1.59124,1.59143,1.59124,1.5913,160600000.0
2009-05-26 00:13:00,1.59145,1.59145,1.59145,1.59145,4800000.0
2009-05-26 00:14:00,1.59137,1.59137,1.59123,1.59128,52200000.0
2009-05-26 00:15:00,1.59145,1.59145,1.59145,1.59145,24000000.0
2009-05-26 00:16:00,1.59145,1.59145,1.59135,1.5914,15000000.0
2009-05-26 00:17:00,1.59095,1.59105,1.59095,1.59105,2600000.0
2009-05-26 00:18:00,1.591,1.591,1.591,1.591,24000000.0
2009-05-26 00:19:00,1.591,1.59125,1.591,1.59125,7200000.0
2009-05-26 00:20:00,1.5909,1.59105,1.5909,1.59105,5800000.0
2009-05-26 00:21:00,1.59135,1.59155,1.59135,1.59145,22400000.0
2009-05-26 00:22:00,1.5914,1.5914,1.59125,1.59135,29900000.0
2009-05-26 00:23:00,1.5911,1.59121,1.59105,1.5911,93200000.0
2009-05-26 00:24:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2009-05-26 00:25:00,1.59118,1.59126,1.59114,1.5912,149300000.0
2009-05-26 00:26:00,1.59121,1.59121,1.59093,1.59093,222200000.0
2009-05-26 00:27:00,1.59135,1.5914,1.59135,1.5914,3200000.0
2009-05-26 00:28:00,1.59135,1.59135,1.59135,1.59135,1400000.0
2009-05-26 00:29:00,1.59125,1.59125,1.59125,1.59125,17600000.0
2009-05-26 00:30:00,1.5912,1.59135,1.5912,1.59135,11200000.0
2009-05-26 00:31:00,1.59135,1.59135,1.59135,1.59135,24000000.0
2009-05-26 00:32:00,1.5912,1.59126,1.59114,1.59118,192600000.0
2009-05-26 00:33:00,1.59135,1.59135,1.59135,1.59135,9600000.0
2009-05-26 00:34:00,1.59118,1.59131,1.59116,1.59125,130800000.0
2009-05-26 00:35:00,1.5912,1.5912,1.5912,1.5912,1600000.0
2009-05-26 00:36:00,1.5912,1.59131,1.59105,1.59118,132200000.0
2009-05-26 00:37:00,1.5912,1.5912,1.5912,1.5912,4600000.0
2009-05-26 00:38:00,1.59115,1.59115,1.59115,1.59115,1000000.0
2009-05-26 00:39:00,1.5913,1.5913,1.59115,1.59125,229000000.0
2009-05-26 00:40:00,1.59132,1.59132,1.59118,1.59122,223600000.0
2009-05-26 00:41:00,1.59126,1.5914,1.59123,1.59123,190000000.0
2009-05-26 00:42:00,1.5911,1.59125,1.5911,1.59125,22200000.0
2009-05-26 00:43:00,1.59165,1.59165,1.5912,1.5912,11200000.0
2009-05-26 00:44:00,1.5913,1.5913,1.5913,1.5913,9600000.0
2009-05-26 00:45:00,1.5913,1.5915,1.5913,1.59135,9800000.0
2009-05-26 00:46:00,1.5911,1.59135,1.59105,1.59135,14000000.0
2009-05-26 00:47:00,1.59145,1.59145,1.59105,1.5913,29800000.0
2009-05-26 00:48:00,1.5913,1.5913,1.59105,1.5913,22000000.0
2009-05-26 00:49:00,1.59105,1.59135,1.59095,1.59095,31000000.0
2009-05-26 00:50:00,1.59105,1.59105,1.5899,1.59045,54400000.0
2009-05-26 00:51:00,1.59085,1.59085,1.59085,1.59085,1400000.0
2009-05-26 00:52:00,1.5906,1.59085,1.59055,1.59085,37800000.0
2009-05-26 00:53:00,1.59085,1.591,1.59085,1.591,9200000.0
2009-05-26 00:54:00,1.5908,1.5908,1.5907,1.5907,17600000.0
2009-05-26 00:55:00,1.59105,1.59105,1.59075,1.59075,7800000.0
2009-05-26 00:56:00,1.59067,1.59071,1.59047,1.59064,256000000.0
2009-05-26 00:57:00,1.59059,1.59073,1.59059,1.59073,194900000.0
2009-05-26 00:58:00,1.59065,1.59065,1.59065,1.59065,20000000.0
2009-05-26 00:59:00,1.5907,1.5907,1.5907,1.5907,1000000.0
2009-05-26 01:00:00,1.5906,1.59075,1.5902,1.5902,52000000.0
2009-05-26 01:01:00,1.5901,1.59015,1.5901,1.59015,36000000.0
2009-05-26 01:02:00,1.59015,1.59015,1.5895,1.5898,54800000.0
2009-05-26 01:03:00,1.5898,1.59,1.5898,1.59,29600000.0
2009-05-26 01:04:00,1.59,1.59035,1.59,1.5902,27000000.0
2009-05-26 01:05:00,1.5902,1.5902,1.5902,1.5902,3200000.0
2009-05-26 01:06:00,1.59015,1.59015,1.5901,1.59015,7800000.0
2009-05-26 01:07:00,1.59,1.59015,1.59,1.59015,11200000.0
2009-05-26 01:08:00,1.5902,1.5902,1.59005,1.59015,7600000.0
2009-05-26 01:09:00,1.59005,1.59005,1.58985,1.58985,8600000.0
2009-05-26 01:10:00,1.58985,1.59005,1.58985,1.59005,4400000.0
2009-05-26 01:11:00,1.59005,1.59005,1.5894,1.58955,10800000.0
2009-05-26 01:12:00,1.58955,1.5899,1.58955,1.5899,23800000.0
2009-05-26 01:13:00,1.58955,1.5897,1.58955,1.58965,17400000.0
2009-05-26 01:14:00,1.58965,1.58995,1.58965,1.58995,59400000.0
2009-05-26 01:15:00,1.58995,1.58995,1.5895,1.5898,23200000.0
2009-05-26 01:16:00,1.58985,1.58985,1.5895,1.58975,26400000.0
2009-05-26 01:17:00,1.5898,1.5898,1.5895,1.58965,24600000.0
2009-05-26 01:18:00,1.58915,1.5893,1.58915,1.58915,33800000.0
2009-05-26 01:19:00,1.58905,1.58915,1.58905,1.58915,10400000.0
2009-05-26 01:20:00,1.58915,1.58915,1.58915,1.58915,6400000.0
2009-05-26 01:21:00,1.58915,1.58915,1.58905,1.58915,19400000.0
2009-05-26 01:22:00,1.58935,1.58935,1.58935,1.58935,7600000.0
2009-05-26 01:23:00,1.58975,1.58975,1.5897,1.58975,22200000.0
2009-05-26 01:24:00,1.58975,1.58985,1.58975,1.58975,16800000.0
2009-05-26 01:25:00,1.58952,1.58956,1.58944,1.58952,20200000.0
2009-05-26 01:26:00,1.58975,1.5898,1.58975,1.5898,4800000.0
2009-05-26 01:27:00,1.5898,1.58995,1.58965,1.58995,17000000.0
2009-05-26 01:28:00,1.58985,1.5899,1.58985,1.58988,24000000.0
2009-05-26 01:29:00,1.5898,1.5903,1.5898,1.59025,35200000.0
2009-05-26 01:30:00,1.59025,1.59025,1.58965,1.58995,43800000.0
2009-05-26 01:31:00,1.58995,1.59115,1.5895,1.59035,109092000.0
2009-05-26 01:32:00,1.5905,1.5905,1.58955,1.58985,49800000.0
2009-05-26 01:33:00,1.5899,1.5899,1.58985,1.58985,11200000.0
2009-05-26 01:34:00,1.58985,1.58985,1.5898,1.5898,22400000.0
2009-05-26 01:35:00,1.58985,1.58995,1.5898,1.58985,18800000.0
2009-05-26 01:36:00,1.58985,1.58995,1.58985,1.58995,9400000.0
2009-05-26 01:37:00,1.59,1.59005,1.58995,1.59,28800000.0
2009-05-26 01:38:00,1.59,1.59,1.58995,1.58995,17600000.0
2009-05-26 01:39:00,1.58975,1.58995,1.58975,1.58995,12400000.0
2009-05-26 01:40:00,1.58995,1.5901,1.58995,1.5901,17400000.0
2009-05-26 01:41:00,1.5901,1.59065,1.59005,1.5906,187800000.0
2009-05-26 01:42:00,1.5906,1.5907,1.5906,1.5907,16000000.0
2009-05-26 01:43:00,1.5907,1.59085,1.5907,1.59085,7400000.0
2009-05-26 01:44:00,1.59085,1.5912,1.59085,1.5912,50200000.0
2009-05-26 01:45:00,1.5911,1.5911,1.5911,1.5911,3400000.0
2009-05-26 01:46:00,1.5911,1.59115,1.5911,1.5911,6400000.0
2009-05-26 01:47:00,1.5911,1.5911,1.591,1.59105,10800000.0
2009-05-26 01:48:00,1.59105,1.59115,1.5907,1.5907,80800000.0
2009-05-26 01:49:00,1.5907,1.59085,1.5906,1.5906,31000000.0
2009-05-26 01:50:00,1.5906,1.5906,1.5906,1.5906,3000000.0
2009-05-26 01:51:00,1.5906,1.5906,1.5906,1.5906,12800000.0
2009-05-26 01:52:00,1.5906,1.59065,1.5906,1.59065,16000000.0
2009-05-26 01:53:00,1.5905,1.59075,1.5905,1.59075,35200000.0
2009-05-26 01:54:00,1.5906,1.5908,1.5904,1.5905,47900000.0
2009-05-26 01:55:00,1.5905,1.5911,1.5905,1.59085,14000000.0
2009-05-26 01:56:00,1.5911,1.5911,1.59085,1.59085,34400000.0
2009-05-26 01:57:00,1.59065,1.59065,1.59065,1.59065,4800000.0
2009-05-26 01:58:00,1.59065,1.59065,1.59065,1.59065,4800000.0
2009-05-26 01:59:00,1.59065,1.59085,1.59065,1.59075,58400000.0
2009-05-26 02:00:00,1.59065,1.5911,1.59065,1.59105,86000000.0
2009-05-26 02:01:00,1.59105,1.5911,1.591,1.5911,126000000.0
2009-05-26 02:02:00,1.5911,1.5911,1.5911,1.5911,36000000.0
2009-05-26 02:03:00,1.5911,1.5911,1.5911,1.5911,12000000.0
2009-05-26 02:04:00,1.59105,1.59105,1.59045,1.59045,60600000.0
2009-05-26 02:05:00,1.5905,1.5906,1.5903,1.5903,150200000.0
2009-05-26 02:06:00,1.5903,1.59035,1.59,1.5903,62400000.0
2009-05-26 02:07:00,1.5902,1.59055,1.5902,1.59035,155000000.0
2009-05-26 02:08:00,1.59065,1.591,1.59025,1.59045,69800000.0
2009-05-26 02:09:00,1.59045,1.5905,1.59045,1.5905,16800000.0
2009-05-26 02:10:00,1.59075,1.59075,1.59055,1.5906,44800000.0
2009-05-26 02:11:00,1.59036,1.59037,1.59026,1.59037,27400000.0
2009-05-26 02:12:00,1.59065,1.59065,1.59045,1.5906,139200000.0
2009-05-26 02:13:00,1.5906,1.59095,1.5906,1.59095,112000000.0
2009-05-26 02:14:00,1.591,1.5914,1.591,1.5913,139300000.0
2009-05-26 02:15:00,1.5913,1.59175,1.59095,1.59115,98000000.0
2009-05-26 02:16:00,1.5912,1.59155,1.5912,1.5913,230200000.0
2009-05-26 02:17:00,1.59125,1.59125,1.5912,1.59125,117400000.0
2009-05-26 02:18:00,1.59125,1.59185,1.59125,1.59185,205000000.0
2009-05-26 02:19:00,1.59185,1.5924,1.59185,1.5923,113600000.0
2009-05-26 02:20:00,1.59225,1.59225,1.59175,1.59175,93600000.0
2009-05-26 02:21:00,1.5918,1.59205,1.5918,1.592,42800000.0
2009-05-26 02:22:00,1.592,1.592,1.5919,1.5919,16800000.0
2009-05-26 02:23:00,1.5919,1.59195,1.5918,1.5919,32600000.0
2009-05-26 02:24:00,1.5919,1.5919,1.59135,1.5915,82900000.0
2009-05-26 02:25:00,1.59135,1.5917,1.59125,1.5917,130000000.0
2009-05-26 02:26:00,1.5917,1.5917,1.59165,1.5917,20000000.0
2009-05-26 02:27:00,1.5917,1.5917,1.5917,1.5917,18200000.0
2009-05-26 02:28:00,1.5917,1.59175,1.59145,1.59155,90200000.0
2009-05-26 02:29:00,1.5917,1.5917,1.59165,1.59165,22400000.0
2009-05-26 02:30:00,1.59165,1.59165,1.5913,1.5913,32400000.0
2009-05-26 02:31:00,1.59135,1.5916,1.5913,1.5915,29000000.0
2009-05-26 02:32:00,1.5915,1.5915,1.59085,1.591,78200000.0
2009-05-26 02:33:00,1.59105,1.5915,1.591,1.5915,56000000.0
2009-05-26 02:34:00,1.59145,1.59175,1.59145,1.59175,20200000.0
2009-05-26 02:35:00,1.59175,1.59195,1.59145,1.5916,80000000.0
2009-05-26 02:36:00,1.5916,1.5917,1.5916,1.5917,14400000.0
2009-05-26 02:37:00,1.5916,1.5916,1.59155,1.5916,6200000.0
2009-05-26 02:38:00,1.5916,1.5916,1.5914,1.59145,28500000.0
2009-05-26 02:39:00,1.5915,1.59155,1.5912,1.59145,78400000.0
2009-05-26 02:40:00,1.59135,1.59155,1.59135,1.59155,118400000.0
2009-05-26 02:41:00,1.59155,1.59155,1.5913,1.5915,120600000.0
2009-05-26 02:42:00,1.5915,1.5926,1.5914,1.59215,311400000.0
2009-05-26 02:43:00,1.59215,1.5922,1.5917,1.59215,171400000.0
2009-05-26 02:44:00,1.59215,1.59215,1.59195,1.5921,30500000.0
2009-05-26 02:45:00,1.59205,1.5921,1.59185,1.5921,111900000.0
2009-05-26 02:46:00,1.5921,1.59255,1.5914,1.5916,256900000.0
2009-05-26 02:47:00,1.5916,1.5919,1.59145,1.59145,127900000.0
2009-05-26 02:48:00,1.59145,1.59165,1.5909,1.5911,104000000.0
2009-05-26 02:49:00,1.59105,1.59105,1.591,1.591,51800000.0
2009-05-26 02:50:00,1.5912,1.5912,1.59055,1.59055,54400000.0
2009-05-26 02:51:00,1.59055,1.5908,1.59,1.5901,63600000.0
2009-05-26 02:52:00,1.5901,1.59015,1.58965,1.5898,109000000.0
2009-05-26 02:53:00,1.58985,1.5901,1.58965,1.58995,83800000.0
2009-05-26 02:54:00,1.58995,1.59025,1.5888,1.5888,180900000.0
2009-05-26 02:55:00,1.5888,1.58975,1.58875,1.5897,92600000.0
2009-05-26 02:56:00,1.5897,1.58985,1.5896,1.5896,22800000.0
2009-05-26 02:57:00,1.5895,1.5895,1.5886,1.5887,306300000.0
2009-05-26 02:58:00,1.5887,1.58925,1.5887,1.5892,79200000.0
2009-05-26 02:59:00,1.58925,1.58945,1.58915,1.58945,68000000.0
2009-05-26 03:00:00,1.58945,1.58945,1.5889,1.58895,147500000.0
2009-05-26 03:01:00,1.5889,1.5891,1.58795,1.5882,158300000.0
2009-05-26 03:02:00,1.58815,1.5889,1.5881,1.58875,186400000.0
2009-05-26 03:03:00,1.58875,1.5888,1.58835,1.5888,217400000.0
2009-05-26 03:04:00,1.58885,1.58885,1.58855,1.58875,84600000.0
2009-05-26 03:05:00,1.58875,1.589,1.58875,1.58895,62200000.0
2009-05-26 03:06:00,1.58895,1.58895,1.5888,1.58885,124000000.0
2009-05-26 03:07:00,1.58885,1.5891,1.58875,1.58905,140200000.0
2009-05-26 03:08:00,1.58905,1.5891,1.58885,1.5891,114400000.0
2009-05-26 03:09:00,1.5891,1.58915,1.58905,1.5891,83200000.0
2009-05-26 03:10:00,1.58875,1.5892,1.5885,1.589,60000000.0
2009-05-26 03:11:00,1.589,1.589,1.58855,1.5888,83200000.0
2009-05-26 03:12:00,1.5888,1.58895,1.5888,1.5889,24000000.0
2009-05-26 03:13:00,1.589,1.5893,1.5885,1.5885,149400000.0
2009-05-26 03:14:00,1.5885,1.5885,1.58805,1.5881,94500000.0
2009-05-26 03:15:00,1.5881,1.5886,1.5881,1.5883,92200000.0
2009-05-26 03:16:00,1.5885,1.5885,1.58735,1.5876,272600000.0
2009-05-26 03:17:00,1.58765,1.5878,1.5876,1.5877,87400000.0
2009-05-26 03:18:00,1.58765,1.58775,1.58695,1.58705,163600000.0
2009-05-26 03:19:00,1.58705,1.58705,1.58675,1.58675,238800000.0
2009-05-26 03:20:00,1.5868,1.58705,1.58675,1.587,253000000.0
2009-05-26 03:21:00,1.58705,1.5872,1.58695,1.5871,105600000.0
2009-05-26 03:22:00,1.5871,1.58735,1.58705,1.58735,73200000.0
2009-05-26 03:23:00,1.58735,1.58835,1.58735,1.5881,130800000.0
2009-05-26 03:24:00,1.5881,1.5881,1.58745,1.58775,185200000.0
2009-05-26 03:25:00,1.5878,1.5881,1.58775,1.5879,155600000.0
2009-05-26 03:26:00,1.58795,1.5884,1.5879,1.5883,161300000.0
2009-05-26 03:27:00,1.58825,1.5884,1.58805,1.58805,192600000.0
2009-05-26 03:28:00,1.58805,1.58805,1.5879,1.5879,82200000.0
2009-05-26 03:29:00,1.5879,1.58805,1.5879,1.58795,72800000.0
2009-05-26 03:30:00,1.58795,1.58795,1.5875,1.5875,74200000.0
2009-05-26 03:31:00,1.5875,1.5877,1.5873,1.58735,109600000.0
2009-05-26 03:32:00,1.5874,1.5874,1.58695,1.58715,152800000.0
2009-05-26 03:33:00,1.5871,1.5874,1.5865,1.5866,193400000.0
2009-05-26 03:34:00,1.5866,1.58665,1.5862,1.58655,194500000.0
2009-05-26 03:35:00,1.58665,1.58675,1.5864,1.58675,203300000.0
2009-05-26 03:36:00,1.58675,1.5874,1.58675,1.587,97600000.0
2009-05-26 03:37:00,1.587,1.58775,1.5867,1.58765,179000000.0
2009-05-26 03:38:00,1.58755,1.5879,1.58755,1.5879,119900000.0
2009-05-26 03:39:00,1.5879,1.58815,1.58775,1.5878,141200000.0
2009-05-26 03:40:00,1.58755,1.588,1.58755,1.588,28400000.0
2009-05-26 03:41:00,1.588,1.588,1.5872,1.5874,160800000.0
2009-05-26 03:42:00,1.58735,1.5874,1.58705,1.58705,90400000.0
2009-05-26 03:43:00,1.587,1.5871,1.58685,1.58705,83700000.0
2009-05-26 03:44:00,1.58695,1.5871,1.58675,1.58675,199400000.0
2009-05-26 03:45:00,1.58675,1.587,1.58675,1.587,75200000.0
2009-05-26 03:46:00,1.587,1.58705,1.58655,1.5866,104800000.0
2009-05-26 03:47:00,1.58655,1.58655,1.5861,1.58625,164600000.0
2009-05-26 03:48:00,1.58625,1.58645,1.58605,1.5862,325500000.0
2009-05-26 03:49:00,1.5862,1.5863,1.58605,1.5862,236000000.0
2009-05-26 03:50:00,1.58605,1.5863,1.58605,1.5863,98400000.0
2009-05-26 03:51:00,1.5865,1.58695,1.5862,1.58655,124400000.0
2009-05-26 03:52:00,1.5866,1.5874,1.58635,1.5873,131900000.0
2009-05-26 03:53:00,1.58735,1.58735,1.58695,1.5872,61200000.0
2009-05-26 03:54:00,1.5871,1.5871,1.58665,1.5869,41200000.0
2009-05-26 03:55:00,1.5869,1.58735,1.5869,1.58735,27000000.0
2009-05-26 03:56:00,1.58715,1.58765,1.58715,1.58725,134600000.0
2009-05-26 03:57:00,1.5873,1.5873,1.5871,1.5872,12800000.0
2009-05-26 03:58:00,1.58715,1.58715,1.5864,1.5866,89000000.0
2009-05-26 03:59:00,1.58665,1.5874,1.58645,1.5871,112400000.0
2009-05-26 04:00:00,1.5871,1.5871,1.5868,1.5869,52200000.0
2009-05-26 04:01:00,1.5869,1.5869,1.58675,1.5869,26600000.0
2009-05-26 04:02:00,1.58676,1.58677,1.58673,1.58673,4000000.0
2009-05-26 04:03:00,1.5868,1.58695,1.5868,1.58695,19000000.0
2009-05-26 04:04:00,1.58695,1.587,1.5869,1.587,13800000.0
2009-05-26 04:05:00,1.587,1.58715,1.587,1.58715,40000000.0
2009-05-26 04:06:00,1.58735,1.5875,1.5866,1.5872,282299998.0
2009-05-26 04:07:00,1.58705,1.5872,1.587,1.58705,30400000.0
2009-05-26 04:08:00,1.58715,1.58725,1.5869,1.587,17600000.0
2009-05-26 04:09:00,1.58695,1.587,1.58685,1.58685,11800000.0
2009-05-26 04:10:00,1.58675,1.58675,1.58655,1.5867,104800000.0
2009-05-26 04:11:00,1.5867,1.58675,1.5867,1.58675,20800000.0
2009-05-26 04:12:00,1.5867,1.58685,1.5867,1.58685,22000000.0
2009-05-26 04:13:00,1.58685,1.58695,1.58685,1.58695,14200000.0
2009-05-26 04:14:00,1.58695,1.58715,1.58685,1.58715,42800000.0
2009-05-26 04:15:00,1.5873,1.58755,1.5872,1.5874,92400000.0
2009-05-26 04:16:00,1.5874,1.5878,1.5874,1.5874,176200000.0
2009-05-26 04:17:00,1.5874,1.5875,1.58715,1.5874,51800000.0
2009-05-26 04:18:00,1.5874,1.58745,1.5871,1.5873,105200000.0
2009-05-26 04:19:00,1.58725,1.58725,1.58725,1.58725,2800000.0
2009-05-26 04:20:00,1.5874,1.5874,1.58715,1.5873,28600000.0
2009-05-26 04:21:00,1.58725,1.5874,1.58725,1.5873,42200000.0
2009-05-26 04:22:00,1.58725,1.58745,1.5872,1.5872,41600000.0
2009-05-26 04:23:00,1.5877,1.5877,1.5875,1.58765,50400000.0
2009-05-26 04:24:00,1.58765,1.5877,1.58705,1.5874,73000000.0
2009-05-26 04:25:00,1.5876,1.5877,1.5873,1.58755,80400000.0
2009-05-26 04:26:00,1.58755,1.58755,1.587,1.58745,40200000.0
2009-05-26 04:27:00,1.58745,1.58745,1.58705,1.58705,6200000.0
2009-05-26 04:28:00,1.58715,1.5875,1.58715,1.5875,22800000.0
2009-05-26 04:29:00,1.5875,1.58795,1.5874,1.58755,135800000.0
2009-05-26 04:30:00,1.5876,1.58785,1.58755,1.5878,26400000.0
2009-05-26 04:31:00,1.58755,1.588,1.58755,1.588,66500000.0
2009-05-26 04:32:00,1.588,1.5884,1.58755,1.588,76600000.0
2009-05-26 04:33:00,1.588,1.5884,1.588,1.58805,10400000.0
2009-05-26 04:34:00,1.58805,1.5884,1.58805,1.58815,52800000.0
2009-05-26 04:35:00,1.5881,1.58815,1.5881,1.5881,8000000.0
2009-05-26 04:36:00,1.58815,1.58825,1.58815,1.58825,9200000.0
2009-05-26 04:37:00,1.58825,1.58825,1.58825,1.58825,8000000.0
2009-05-26 04:38:00,1.58814,1.58816,1.58802,1.5881,50000000.0
2009-05-26 04:39:00,1.5883,1.58865,1.5882,1.5884,37400000.0
2009-05-26 04:40:00,1.5884,1.5884,1.58835,1.5884,24400000.0
2009-05-26 04:41:00,1.5884,1.5885,1.5879,1.5882,141000000.0
2009-05-26 04:42:00,1.5882,1.58825,1.58805,1.58825,92400000.0
2009-05-26 04:43:00,1.5883,1.58855,1.5883,1.58855,102200000.0
2009-05-26 04:44:00,1.5885,1.58865,1.58845,1.58865,43600000.0
2009-05-26 04:45:00,1.5886,1.58865,1.58825,1.5884,24800000.0
2009-05-26 04:46:00,1.588,1.5884,1.588,1.5884,26800000.0
2009-05-26 04:47:00,1.58845,1.58845,1.5884,1.5884,14400000.0
2009-05-26 04:48:00,1.5883,1.5883,1.5883,1.5883,4800000.0
2009-05-26 04:49:00,1.5883,1.5883,1.5883,1.5883,51000000.0
2009-05-26 04:50:00,1.5883,1.5883,1.5883,1.5883,41400000.0
2009-05-26 04:51:00,1.5883,1.5885,1.5882,1.5885,41800000.0
2009-05-26 04:52:00,1.5885,1.5885,1.5885,1.5885,1400000.0
2009-05-26 04:53:00,1.5884,1.58855,1.58835,1.58835,11800000.0
2009-05-26 04:54:00,1.5885,1.58885,1.5885,1.58885,42200000.0
2009-05-26 04:55:00,1.58885,1.58885,1.58875,1.58875,3600000.0
2009-05-26 04:56:00,1.58865,1.5887,1.58865,1.5887,15400000.0
2009-05-26 04:57:00,1.5887,1.58885,1.5887,1.5887,32600000.0
2009-05-26 04:58:00,1.5887,1.5887,1.5887,1.5887,4800000.0
2009-05-26 04:59:00,1.5887,1.58915,1.5886,1.5891,47200000.0
2009-05-26 05:00:00,1.5891,1.5895,1.58875,1.5895,76700000.0
2009-05-26 05:01:00,1.5895,1.5895,1.5894,1.58945,10000000.0
2009-05-26 05:02:00,1.58935,1.58935,1.58935,1.58935,10800000.0
2009-05-26 05:03:00,1.58935,1.58955,1.58935,1.58935,54800000.0
2009-05-26 05:04:00,1.58935,1.58935,1.58935,1.58935,84600000.0
2009-05-26 05:05:00,1.5893,1.5893,1.58915,1.58915,84800000.0
2009-05-26 05:06:00,1.589,1.58902,1.589,1.58902,38600000.0
2009-05-26 05:07:00,1.58915,1.5892,1.58915,1.58915,34600000.0
2009-05-26 05:08:00,1.58915,1.5892,1.58915,1.58915,28800000.0
2009-05-26 05:09:00,1.5892,1.5892,1.5892,1.5892,22400000.0
2009-05-26 05:10:00,1.5892,1.58935,1.58915,1.58935,73600000.0
2009-05-26 05:11:00,1.58935,1.58935,1.58915,1.58915,25600000.0
2009-05-26 05:12:00,1.58935,1.58935,1.5893,1.5893,17600000.0
2009-05-26 05:13:00,1.5894,1.5894,1.5892,1.5893,22600000.0
2009-05-26 05:14:00,1.5893,1.5893,1.5892,1.5892,15200000.0
2009-05-26 05:15:00,1.58915,1.5893,1.58905,1.5893,100000000.0
2009-05-26 05:16:00,1.5891,1.5894,1.5891,1.58935,40600000.0
2009-05-26 05:17:00,1.58935,1.5894,1.58915,1.5892,29600000.0
2009-05-26 05:18:00,1.5892,1.5892,1.58915,1.5892,24000000.0
2009-05-26 05:19:00,1.58915,1.5895,1.5891,1.5895,60600000.0
2009-05-26 05:20:00,1.58945,1.5895,1.5891,1.5892,112400000.0
2009-05-26 05:21:00,1.58905,1.58911,1.58896,1.58897,108100000.0
2009-05-26 05:22:00,1.58903,1.58913,1.58882,1.58905,160000000.0
2009-05-26 05:23:00,1.58925,1.58925,1.5892,1.5892,38000000.0
2009-05-26 05:24:00,1.5891,1.58913,1.58904,1.58904,30200000.0
2009-05-26 05:25:00,1.58906,1.58914,1.58906,1.58911,25600000.0
2009-05-26 05:26:00,1.58925,1.5895,1.58925,1.5895,32000000.0
2009-05-26 05:27:00,1.58955,1.58955,1.5895,1.58955,22000000.0
2009-05-26 05:28:00,1.58955,1.58955,1.5895,1.58955,15000000.0
2009-05-26 05:29:00,1.58955,1.58985,1.58955,1.5897,73600000.0
2009-05-26 05:30:00,1.5897,1.5897,1.5897,1.5897,14400000.0
2009-05-26 05:31:00,1.58965,1.5897,1.58935,1.5894,21600000.0
2009-05-26 05:32:00,1.58945,1.5895,1.58945,1.5895,17600000.0
2009-05-26 05:33:00,1.5895,1.5895,1.58945,1.58945,12800000.0
2009-05-26 05:34:00,1.5894,1.58945,1.5892,1.58935,54900000.0
2009-05-26 05:35:00,1.58925,1.58925,1.58925,1.58925,4800000.0
2009-05-26 05:36:00,1.5894,1.5894,1.5894,1.5894,1600000.0
2009-05-26 05:37:00,1.5894,1.5894,1.5893,1.5893,7600000.0
2009-05-26 05:38:00,1.5893,1.5893,1.5893,1.5893,1400000.0
2009-05-26 05:39:00,1.5893,1.5893,1.5893,1.5893,19800000.0
2009-05-26 05:40:00,1.5893,1.5894,1.5893,1.5893,44600000.0
2009-05-26 05:41:00,1.58925,1.58925,1.58925,1.58925,6400000.0
2009-05-26 05:42:00,1.5893,1.5895,1.5893,1.5895,5800000.0
2009-05-26 05:43:00,1.5895,1.5895,1.5893,1.5893,7400000.0
2009-05-26 05:44:00,1.58955,1.58955,1.58925,1.58925,9400000.0
2009-05-26 05:45:00,1.5892,1.5893,1.5892,1.58925,23200000.0
2009-05-26 05:46:00,1.58925,1.58925,1.589,1.589,137700000.0
2009-05-26 05:47:00,1.5885,1.5885,1.58765,1.58795,324300000.0
2009-05-26 05:48:00,1.588,1.58825,1.5878,1.58825,157200000.0
2009-05-26 05:49:00,1.58825,1.5884,1.58815,1.5884,255400000.0
2009-05-26 05:50:00,1.5883,1.5884,1.58795,1.58815,88400000.0
2009-05-26 05:51:00,1.5881,1.58815,1.58755,1.5877,269200000.0
2009-05-26 05:52:00,1.58775,1.5882,1.5877,1.58775,47000000.0
2009-05-26 05:53:00,1.58775,1.5878,1.58755,1.58755,51400000.0
2009-05-26 05:54:00,1.58765,1.58825,1.58755,1.5882,119000000.0
2009-05-26 05:55:00,1.5877,1.58835,1.5877,1.5879,82200000.0
2009-05-26 05:56:00,1.588,1.5881,1.58795,1.588,122400000.0
2009-05-26 05:57:00,1.58785,1.5879,1.58775,1.58775,25200000.0
2009-05-26 05:58:00,1.58775,1.5881,1.58775,1.588,75600000.0
2009-05-26 05:59:00,1.58805,1.5882,1.5878,1.5878,217000000.0
2009-05-26 06:00:00,1.5878,1.5879,1.58775,1.58785,91000000.0
2009-05-26 06:01:00,1.58785,1.5879,1.5878,1.58785,118600000.0
2009-05-26 06:02:00,1.58785,1.5881,1.58785,1.5881,64000000.0
2009-05-26 06:03:00,1.5881,1.5882,1.588,1.5882,122000000.0
2009-05-26 06:04:00,1.5882,1.5882,1.5882,1.5882,2800000.0
2009-05-26 06:05:00,1.5882,1.58855,1.58765,1.5879,60800000.0
2009-05-26 06:06:00,1.5879,1.58805,1.58785,1.58785,24800000.0
2009-05-26 06:07:00,1.58785,1.58805,1.58785,1.588,20800000.0
2009-05-26 06:08:00,1.588,1.58815,1.588,1.5881,10800000.0
2009-05-26 06:09:00,1.58805,1.58805,1.588,1.588,11000000.0
2009-05-26 06:10:00,1.588,1.588,1.588,1.588,4800000.0
2009-05-26 06:11:00,1.588,1.58825,1.588,1.5881,27200000.0
2009-05-26 06:12:00,1.58792,1.58798,1.58787,1.58792,256600000.0
2009-05-26 06:13:00,1.58805,1.5881,1.588,1.588,57600000.0
2009-05-26 06:14:00,1.588,1.58815,1.588,1.58815,6000000.0
2009-05-26 06:15:00,1.58805,1.5882,1.58805,1.5882,4800000.0
2009-05-26 06:16:00,1.58803,1.58814,1.58789,1.58791,295200000.0
2009-05-26 06:17:00,1.58795,1.58805,1.5879,1.58805,19200000.0
2009-05-26 06:18:00,1.58825,1.58825,1.5882,1.5882,11200000.0
2009-05-26 06:19:00,1.58805,1.58825,1.58805,1.5882,13600000.0
2009-05-26 06:20:00,1.5882,1.5884,1.5882,1.5884,51200000.0
2009-05-26 06:21:00,1.5884,1.5884,1.5884,1.5884,4800000.0
2009-05-26 06:22:00,1.58835,1.58835,1.5881,1.58825,60200000.0
2009-05-26 06:23:00,1.58825,1.58835,1.58825,1.5883,48600000.0
2009-05-26 06:24:00,1.58835,1.5886,1.58835,1.58855,66600000.0
2009-05-26 06:25:00,1.58845,1.58845,1.5882,1.5882,16700000.0
2009-05-26 06:26:00,1.5883,1.58925,1.5883,1.5885,109200000.0
2009-05-26 06:27:00,1.5887,1.5889,1.58865,1.58865,60400000.0
2009-05-26 06:28:00,1.5886,1.5888,1.5885,1.58865,195800000.0
2009-05-26 06:29:00,1.58865,1.58865,1.58865,1.58865,8000000.0
2009-05-26 06:30:00,1.58865,1.58865,1.5886,1.5886,9600000.0
2009-05-26 06:31:00,1.58865,1.58865,1.5886,1.5886,9600000.0
2009-05-26 06:32:00,1.58858,1.58858,1.58855,1.58855,14100000.0
2009-05-26 06:33:00,1.58855,1.58855,1.5885,1.5885,4800000.0
2009-05-26 06:34:00,1.58845,1.58845,1.58845,1.58845,4800000.0
2009-05-26 06:35:00,1.5884,1.58855,1.58825,1.58825,44000000.0
2009-05-26 06:36:00,1.58855,1.58855,1.5884,1.58855,6200000.0
2009-05-26 06:37:00,1.5884,1.58905,1.58835,1.58905,25600000.0
2009-05-26 06:38:00,1.5888,1.58915,1.5888,1.58915,39600000.0
2009-05-26 06:39:00,1.5891,1.58945,1.58885,1.58945,82800000.0
2009-05-26 06:40:00,1.5897,1.5898,1.5893,1.58945,158400000.0
2009-05-26 06:41:00,1.58945,1.58945,1.5892,1.5892,10400000.0
2009-05-26 06:42:00,1.58925,1.58925,1.58925,1.58925,5400000.0
2009-05-26 06:43:00,1.5892,1.5892,1.5888,1.5888,15900000.0
2009-05-26 06:44:00,1.5888,1.5888,1.5881,1.58865,128200000.0
2009-05-26 06:45:00,1.5886,1.5886,1.58815,1.58845,52800000.0
2009-05-26 06:46:00,1.5884,1.58845,1.5884,1.58845,2800000.0
2009-05-26 06:47:00,1.58845,1.58845,1.5883,1.5884,22000000.0
2009-05-26 06:48:00,1.5886,1.58865,1.58855,1.5886,43200000.0
2009-05-26 06:49:00,1.58845,1.5893,1.58845,1.5893,175599996.0
2009-05-26 06:50:00,1.58925,1.58935,1.5888,1.5892,101600000.0
2009-05-26 06:51:00,1.5892,1.5892,1.5891,1.5891,30600000.0
2009-05-26 06:52:00,1.5892,1.58925,1.5892,1.5892,46800000.0
2009-05-26 06:53:00,1.5892,1.58925,1.5892,1.58925,32000000.0
2009-05-26 06:54:00,1.58925,1.58925,1.58925,1.58925,44800000.0
2009-05-26 06:55:00,1.5893,1.5894,1.58925,1.5893,39200000.0
2009-05-26 06:56:00,1.5893,1.5893,1.5892,1.5893,55600000.0
2009-05-26 06:57:00,1.5893,1.58955,1.5893,1.5895,40200000.0
2009-05-26 06:58:00,1.58955,1.5897,1.58945,1.5895,67400000.0
2009-05-26 06:59:00,1.5895,1.5895,1.5894,1.5894,3200000.0
2009-05-26 07:00:00,1.58935,1.58965,1.58935,1.58945,161600000.0
2009-05-26 07:01:00,1.58955,1.5897,1.5894,1.5897,51400000.0
2009-05-26 07:02:00,1.5897,1.5897,1.5895,1.58955,57000000.0
2009-05-26 07:03:00,1.5895,1.5896,1.5894,1.5896,130200000.0
2009-05-26 07:04:00,1.5896,1.58965,1.58955,1.58955,57600000.0
2009-05-26 07:05:00,1.5896,1.5898,1.5896,1.5896,241600000.0
2009-05-26 07:06:00,1.58965,1.5897,1.5896,1.5897,6000000.0
2009-05-26 07:07:00,1.58985,1.5899,1.5894,1.5896,69600000.0
2009-05-26 07:08:00,1.5895,1.5897,1.5895,1.5896,41400000.0
2009-05-26 07:09:00,1.58965,1.58965,1.58955,1.58955,29600000.0
2009-05-26 07:10:00,1.58955,1.5897,1.58955,1.58965,46200000.0
2009-05-26 07:11:00,1.5897,1.5897,1.5896,1.5897,75600000.0
2009-05-26 07:12:00,1.5897,1.5899,1.58965,1.58985,113600000.0
2009-05-26 07:13:00,1.58985,1.58985,1.5894,1.5894,74400000.0
2009-05-26 07:14:00,1.5894,1.5894,1.58935,1.58935,23600000.0
2009-05-26 07:15:00,1.5894,1.5896,1.58935,1.5896,159900000.0
2009-05-26 07:16:00,1.5893,1.5894,1.58915,1.5892,129600000.0
2009-05-26 07:17:00,1.58915,1.58945,1.58915,1.5894,137000000.0
2009-05-26 07:18:00,1.5893,1.58955,1.58925,1.58955,20600000.0
2009-05-26 07:19:00,1.58945,1.5895,1.58945,1.58945,34600000.0
2009-05-26 07:20:00,1.58935,1.58945,1.58935,1.58935,31400000.0
2009-05-26 07:21:00,1.5894,1.5895,1.5894,1.5895,19200000.0
2009-05-26 07:22:00,1.58945,1.58955,1.58945,1.58945,41000000.0
2009-05-26 07:23:00,1.58945,1.58945,1.58925,1.58945,64800000.0
2009-05-26 07:24:00,1.58945,1.5896,1.5893,1.5896,76800000.0
2009-05-26 07:25:00,1.5896,1.5896,1.5896,1.5896,12800000.0
2009-05-26 07:26:00,1.5896,1.5897,1.58955,1.58955,45400000.0
2009-05-26 07:27:00,1.58955,1.58955,1.5895,1.58955,57000000.0
2009-05-26 07:28:00,1.5895,1.5895,1.58935,1.5894,87200000.0
2009-05-26 07:29:00,1.5894,1.58945,1.58925,1.58925,125000000.0
2009-05-26 07:30:00,1.58925,1.58945,1.58925,1.5893,62600000.0
2009-05-26 07:31:00,1.58925,1.5894,1.5892,1.58925,154400000.0
2009-05-26 07:32:00,1.58925,1.5893,1.589,1.589,53000000.0
2009-05-26 07:33:00,1.589,1.58925,1.5889,1.58895,207300000.0
2009-05-26 07:34:00,1.58895,1.589,1.58885,1.5889,21600000.0
2009-05-26 07:35:00,1.58885,1.58895,1.5885,1.58895,32400000.0
2009-05-26 07:36:00,1.5891,1.5891,1.58815,1.58865,132500000.0
2009-05-26 07:37:00,1.58845,1.589,1.58845,1.58865,155100000.0
2009-05-26 07:38:00,1.58855,1.58855,1.5884,1.5885,55200000.0
2009-05-26 07:39:00,1.58825,1.5885,1.5882,1.5882,59600000.0
2009-05-26 07:40:00,1.58835,1.5887,1.58835,1.5887,96400000.0
2009-05-26 07:41:00,1.58885,1.589,1.5886,1.5888,112600000.0
2009-05-26 07:42:00,1.5888,1.5892,1.5888,1.58895,23200000.0
2009-05-26 07:43:00,1.5892,1.5892,1.5889,1.58905,223400000.0
2009-05-26 07:44:00,1.5891,1.58915,1.5891,1.58915,28800000.0
2009-05-26 07:45:00,1.58935,1.58985,1.58935,1.58985,37400000.0
2009-05-26 07:46:00,1.58975,1.59035,1.58975,1.59015,163700000.0
2009-05-26 07:47:00,1.5901,1.59035,1.5899,1.5903,99000000.0
2009-05-26 07:48:00,1.5903,1.59055,1.5901,1.59055,159000000.0
2009-05-26 07:49:00,1.59065,1.59135,1.5906,1.5911,207600000.0
2009-05-26 07:50:00,1.59105,1.59155,1.59105,1.59145,80800000.0
2009-05-26 07:51:00,1.59155,1.5916,1.59115,1.59115,396000000.0
2009-05-26 07:52:00,1.5912,1.59125,1.5902,1.5905,269900000.0
2009-05-26 07:53:00,1.59055,1.59115,1.59055,1.591,65100000.0
2009-05-26 07:54:00,1.591,1.59125,1.591,1.59115,25200000.0
2009-05-26 07:55:00,1.5913,1.59185,1.59125,1.5917,170400000.0
2009-05-26 07:56:00,1.5917,1.5929,1.5917,1.5929,302000000.0
2009-05-26 07:57:00,1.5927,1.5931,1.59245,1.5928,280100000.0
2009-05-26 07:58:00,1.5928,1.59355,1.5927,1.59325,188077999.0
2009-05-26 07:59:00,1.59325,1.59385,1.59295,1.59385,628600005.0
2009-05-26 08:00:00,1.59385,1.5947,1.5937,1.59405,718099999.0
2009-05-26 08:01:00,1.59405,1.5941,1.59275,1.59325,359700000.0
2009-05-26 08:02:00,1.5932,1.5938,1.593,1.5931,140000000.0
2009-05-26 08:03:00,1.59355,1.59355,1.59305,1.5932,123700000.0
2009-05-26 08:04:00,1.59305,1.59335,1.59275,1.59335,207000000.0
2009-05-26 08:05:00,1.59345,1.5939,1.59305,1.59375,221200000.0
2009-05-26 08:06:00,1.5936,1.59375,1.5932,1.5937,192800000.0
2009-05-26 08:07:00,1.5937,1.5937,1.593,1.593,193200000.0
2009-05-26 08:08:00,1.593,1.593,1.5921,1.59265,451700002.0
2009-05-26 08:09:00,1.5925,1.5925,1.5923,1.5925,41800000.0
2009-05-26 08:10:00,1.59255,1.5929,1.59245,1.59275,203400000.0
2009-05-26 08:11:00,1.59275,1.59355,1.59265,1.59285,340100000.0
2009-05-26 08:12:00,1.59285,1.5929,1.5923,1.59275,261000000.0
2009-05-26 08:13:00,1.5928,1.59295,1.5925,1.59265,293600000.0
2009-05-26 08:14:00,1.5927,1.5927,1.592,1.592,269599999.0
2009-05-26 08:15:00,1.59205,1.5921,1.5913,1.5913,526800002.0
2009-05-26 08:16:00,1.5914,1.5914,1.59015,1.5905,404400000.0
2009-05-26 08:17:00,1.5905,1.59125,1.59025,1.59125,545800000.0
2009-05-26 08:18:00,1.5913,1.5915,1.591,1.5914,420000000.0
2009-05-26 08:19:00,1.5914,1.59165,1.5912,1.5912,542599999.0
2009-05-26 08:20:00,1.5912,1.5912,1.59065,1.59095,436500000.0
2009-05-26 08:21:00,1.591,1.591,1.5907,1.5907,259200000.0
2009-05-26 08:22:00,1.5907,1.59075,1.5893,1.5902,676600000.0
2009-05-26 08:23:00,1.5902,1.5906,1.5901,1.5902,528400000.0
2009-05-26 08:24:00,1.5902,1.5904,1.59,1.5901,195000000.0
2009-05-26 08:25:00,1.5901,1.5902,1.5898,1.5899,376800000.0
2009-05-26 08:26:00,1.59005,1.59025,1.59,1.5901,333400000.0
2009-05-26 08:27:00,1.59015,1.5907,1.59015,1.5907,296400000.0
2009-05-26 08:28:00,1.5907,1.59125,1.59065,1.59105,315400000.0
2009-05-26 08:29:00,1.5907,1.59075,1.59045,1.59045,183400000.0
2009-05-26 08:30:00,1.59045,1.5906,1.59015,1.5902,267600000.0
2009-05-26 08:31:00,1.59015,1.5903,1.59015,1.59025,169000000.0
2009-05-26 08:32:00,1.59025,1.5903,1.59025,1.5903,62400000.0
2009-05-26 08:33:00,1.59035,1.59075,1.59035,1.5905,162200000.0
2009-05-26 08:34:00,1.5905,1.59075,1.59045,1.59065,185200000.0
2009-05-26 08:35:00,1.5906,1.59065,1.5902,1.5902,182800000.0
2009-05-26 08:36:00,1.5903,1.5903,1.5901,1.5901,191200000.0
2009-05-26 08:37:00,1.59015,1.5903,1.58845,1.5885,790000003.0
2009-05-26 08:38:00,1.58845,1.5887,1.58835,1.58855,610200001.0
2009-05-26 08:39:00,1.58855,1.5889,1.58855,1.5888,255900000.0
2009-05-26 08:40:00,1.5886,1.58885,1.58815,1.58865,634200000.0
2009-05-26 08:41:00,1.5886,1.5886,1.5866,1.58665,728200000.0
2009-05-26 08:42:00,1.5866,1.58725,1.5866,1.58725,529100001.0
2009-05-26 08:43:00,1.58725,1.5888,1.58725,1.5881,540000000.0
2009-05-26 08:44:00,1.5881,1.5881,1.58635,1.5866,663100000.0
2009-05-26 08:45:00,1.5866,1.5867,1.5864,1.5866,586700000.0
2009-05-26 08:46:00,1.5866,1.58695,1.58605,1.58625,594400000.0
2009-05-26 08:47:00,1.5862,1.5863,1.5853,1.5853,766200000.0
2009-05-26 08:48:00,1.58525,1.5853,1.5844,1.58505,972900000.0
2009-05-26 08:49:00,1.58505,1.5855,1.58425,1.58425,967500000.0
2009-05-26 08:50:00,1.58425,1.5854,1.5842,1.58525,728000000.0
2009-05-26 08:51:00,1.58545,1.5856,1.5851,1.5854,607299999.0
2009-05-26 08:52:00,1.5854,1.58575,1.58505,1.58525,721399998.0
2009-05-26 08:53:00,1.58525,1.58555,1.58395,1.584,664600000.0
2009-05-26 08:54:00,1.58395,1.5845,1.58385,1.58425,702799998.0
2009-05-26 08:55:00,1.58425,1.58465,1.58405,1.58455,630600000.0
2009-05-26 08:56:00,1.58455,1.5849,1.58455,1.5847,294200000.0
2009-05-26 08:57:00,1.5846,1.5847,1.5845,1.58455,570200001.0
2009-05-26 08:58:00,1.58455,1.58525,1.58445,1.5852,596400001.0
2009-05-26 08:59:00,1.5852,1.5861,1.5849,1.5849,836800000.0
2009-05-26 09:00:00,1.5849,1.58555,1.5845,1.58525,959200000.0
2009-05-26 09:01:00,1.58525,1.58585,1.5848,1.58505,477600000.0
2009-05-26 09:02:00,1.58505,1.58525,1.5844,1.5846,686500000.0
2009-05-26 09:03:00,1.58455,1.5846,1.5838,1.5841,775000000.0
2009-05-26 09:04:00,1.58415,1.5845,1.5838,1.5839,918400000.0
2009-05-26 09:05:00,1.5839,1.5842,1.58375,1.5838,623599998.0
2009-05-26 09:06:00,1.5838,1.5845,1.58375,1.584,826500000.0
2009-05-26 09:07:00,1.584,1.5848,1.58395,1.58475,713199999.0
2009-05-26 09:08:00,1.58465,1.5853,1.58455,1.5851,643800000.0
2009-05-26 09:09:00,1.58505,1.5851,1.5838,1.5838,519800000.0
2009-05-26 09:10:00,1.5838,1.58395,1.5835,1.58385,666700000.0
2009-05-26 09:11:00,1.5838,1.5845,1.5838,1.5839,539400000.0
2009-05-26 09:12:00,1.5839,1.5847,1.58385,1.5844,788800000.0
2009-05-26 09:13:00,1.5844,1.58505,1.5843,1.5848,650800000.0
2009-05-26 09:14:00,1.5848,1.5854,1.58465,1.5852,584800000.0
2009-05-26 09:15:00,1.58525,1.58525,1.58485,1.585,695600000.0
2009-05-26 09:16:00,1.58495,1.585,1.5848,1.58485,481800000.0
2009-05-26 09:17:00,1.5848,1.58495,1.58465,1.58475,636799999.0
2009-05-26 09:18:00,1.5847,1.5853,1.5847,1.5852,355400000.0
2009-05-26 09:19:00,1.58515,1.5852,1.58415,1.58455,837400000.0
2009-05-26 09:20:00,1.58465,1.58505,1.58435,1.58505,710800001.0
2009-05-26 09:21:00,1.58505,1.58505,1.58455,1.58475,660000000.0
2009-05-26 09:22:00,1.58475,1.5855,1.58475,1.5851,735500000.0
2009-05-26 09:23:00,1.58525,1.5853,1.5849,1.5851,379300000.0
2009-05-26 09:24:00,1.5851,1.5857,1.5851,1.5853,584600000.0
2009-05-26 09:25:00,1.58515,1.5852,1.585,1.58505,411800000.0
2009-05-26 09:26:00,1.58505,1.58505,1.5845,1.5846,365200000.0
2009-05-26 09:27:00,1.58465,1.58485,1.5844,1.58475,830800000.0
2009-05-26 09:28:00,1.58475,1.58485,1.5843,1.58465,645000000.0
2009-05-26 09:29:00,1.58465,1.5849,1.584,1.5841,613100002.0
2009-05-26 09:30:00,1.5841,1.5842,1.5838,1.58385,837000003.0
2009-05-26 09:31:00,1.5839,1.58415,1.5838,1.58415,532000000.0
2009-05-26 09:32:00,1.58405,1.5845,1.58385,1.5839,748800000.0
2009-05-26 09:33:00,1.584,1.5845,1.58385,1.5845,661800000.0
2009-05-26 09:34:00,1.5845,1.5846,1.5843,1.5843,356800000.0
2009-05-26 09:35:00,1.5843,1.5844,1.5843,1.58435,441200000.0
2009-05-26 09:36:00,1.5844,1.5852,1.58435,1.58505,667300000.0
2009-05-26 09:37:00,1.5851,1.5853,1.5849,1.5851,327200000.0
2009-05-26 09:38:00,1.58515,1.58535,1.58485,1.58525,248600000.0
2009-05-26 09:39:00,1.58525,1.5856,1.5852,1.5855,535400000.0
2009-05-26 09:40:00,1.5855,1.5855,1.5851,1.5851,460400000.0
2009-05-26 09:41:00,1.5851,1.5852,1.585,1.58515,536999992.0
2009-05-26 09:42:00,1.58525,1.5853,1.58515,1.5853,355200000.0
2009-05-26 09:43:00,1.5853,1.5854,1.584,1.58405,708100001.0
2009-05-26 09:44:00,1.58405,1.5846,1.58395,1.5844,271700000.0
2009-05-26 09:45:00,1.58445,1.5848,1.58445,1.58465,282800000.0
2009-05-26 09:46:00,1.58465,1.58475,1.58425,1.5845,228399999.0
2009-05-26 09:47:00,1.58445,1.5848,1.5844,1.5848,36600000.0
2009-05-26 09:48:00,1.5847,1.5851,1.58465,1.5851,258900000.0
2009-05-26 09:49:00,1.5851,1.5855,1.58505,1.5852,365000000.0
2009-05-26 09:50:00,1.5852,1.5852,1.58435,1.58435,593000001.0
2009-05-26 09:51:00,1.58445,1.5851,1.58425,1.5849,492899999.0
2009-05-26 09:52:00,1.585,1.5851,1.5846,1.58485,382200003.0
2009-05-26 09:53:00,1.5848,1.5852,1.5846,1.58515,476600000.0
2009-05-26 09:54:00,1.58515,1.5852,1.5847,1.58485,201800000.0
2009-05-26 09:55:00,1.58485,1.5852,1.5846,1.58465,337000000.0
2009-05-26 09:56:00,1.58475,1.58475,1.5842,1.5845,577700000.0
2009-05-26 09:57:00,1.5844,1.5845,1.58415,1.58445,446200000.0
2009-05-26 09:58:00,1.5844,1.58445,1.5842,1.58425,423699999.0
2009-05-26 09:59:00,1.58425,1.58425,1.58405,1.58415,448700000.0
2009-05-26 10:00:00,1.58415,1.5846,1.58405,1.58455,886000004.0
2009-05-26 10:01:00,1.58455,1.58485,1.58455,1.5847,702000000.0
2009-05-26 10:02:00,1.58465,1.5851,1.58465,1.58495,829800001.0
2009-05-26 10:03:00,1.58495,1.58495,1.58465,1.5849,364600002.0
2009-05-26 10:04:00,1.5849,1.5849,1.5843,1.5843,779599998.0
2009-05-26 10:05:00,1.58435,1.58455,1.58345,1.58355,879000000.0
2009-05-26 10:06:00,1.58355,1.58385,1.58285,1.5834,1020800001.0
2009-05-26 10:07:00,1.58335,1.58355,1.58285,1.583,606800000.0
2009-05-26 10:08:00,1.583,1.58315,1.5826,1.5826,517500000.0
2009-05-26 10:09:00,1.5826,1.5826,1.58165,1.5817,794600000.0
2009-05-26 10:10:00,1.58165,1.58215,1.58145,1.58195,517600000.0
2009-05-26 10:11:00,1.58195,1.58255,1.5819,1.5825,493800000.0
2009-05-26 10:12:00,1.58245,1.5829,1.5823,1.5828,303200000.0
2009-05-26 10:13:00,1.58285,1.58285,1.5816,1.58165,681200000.0
2009-05-26 10:14:00,1.58165,1.5819,1.58155,1.5817,608600000.0
2009-05-26 10:15:00,1.58175,1.58175,1.58105,1.58135,841200000.0
2009-05-26 10:16:00,1.58135,1.5819,1.5812,1.5819,585800000.0
2009-05-26 10:17:00,1.5819,1.5822,1.58185,1.5821,524799998.0
2009-05-26 10:18:00,1.5821,1.5825,1.5819,1.5823,718599998.0
2009-05-26 10:19:00,1.5823,1.5825,1.5822,1.5823,450400000.0
2009-05-26 10:20:00,1.5823,1.5823,1.58195,1.58205,543800001.0
2009-05-26 10:21:00,1.58205,1.5824,1.58205,1.5824,265400000.0
2009-05-26 10:22:00,1.5824,1.5824,1.58205,1.58225,604599999.0
2009-05-26 10:23:00,1.58225,1.5836,1.5822,1.58325,690400000.0
2009-05-26 10:24:00,1.5833,1.5835,1.58295,1.5833,622200000.0
2009-05-26 10:25:00,1.5833,1.58335,1.58265,1.5831,565400000.0
2009-05-26 10:26:00,1.5831,1.5835,1.58285,1.5829,615600001.0
2009-05-26 10:27:00,1.5829,1.58305,1.58275,1.58295,224800000.0
2009-05-26 10:28:00,1.583,1.583,1.5825,1.5828,504400000.0
2009-05-26 10:29:00,1.5828,1.5829,1.5822,1.58225,676600000.0
2009-05-26 10:30:00,1.5823,1.5826,1.5822,1.5822,286400000.0
2009-05-26 10:31:00,1.58235,1.5825,1.5811,1.5811,644800001.0
2009-05-26 10:32:00,1.5811,1.58165,1.5811,1.5815,672599997.0
2009-05-26 10:33:00,1.5816,1.5816,1.581,1.5816,541899999.0
2009-05-26 10:34:00,1.5815,1.58205,1.58105,1.5818,798799997.0
2009-05-26 10:35:00,1.58185,1.58205,1.5816,1.5819,619399998.0
2009-05-26 10:36:00,1.58195,1.58205,1.58165,1.58185,736600003.0
2009-05-26 10:37:00,1.58185,1.5821,1.58145,1.58155,588600000.0
2009-05-26 10:38:00,1.58145,1.582,1.58135,1.5819,836400001.0
2009-05-26 10:39:00,1.5819,1.5819,1.5812,1.5812,407000001.0
2009-05-26 10:40:00,1.5812,1.5816,1.5805,1.58065,941200001.0
2009-05-26 10:41:00,1.5807,1.58125,1.5802,1.58025,477600000.0
2009-05-26 10:42:00,1.58025,1.58035,1.5792,1.57965,801299999.0
2009-05-26 10:43:00,1.5796,1.58,1.57945,1.57995,682800000.0
2009-05-26 10:44:00,1.57995,1.58025,1.5795,1.57985,619600000.0
2009-05-26 10:45:00,1.57985,1.57985,1.57965,1.57965,312230000.0
2009-05-26 10:46:00,1.57965,1.57965,1.5788,1.5791,764119998.0
2009-05-26 10:47:00,1.579,1.5798,1.5789,1.5796,505200000.0
2009-05-26 10:48:00,1.5796,1.5797,1.5793,1.5796,551600000.0
2009-05-26 10:49:00,1.5796,1.57965,1.57935,1.57945,591800002.0
2009-05-26 10:50:00,1.57945,1.5799,1.57945,1.5799,258000000.0
2009-05-26 10:51:00,1.5799,1.58005,1.5796,1.58,566229996.0
2009-05-26 10:52:00,1.58,1.5803,1.57975,1.5803,470400000.0
2009-05-26 10:53:00,1.5803,1.5806,1.5802,1.5802,574200004.0
2009-05-26 10:54:00,1.58015,1.58015,1.57935,1.57945,492800001.0
2009-05-26 10:55:00,1.57945,1.5797,1.5793,1.5795,597200000.0
2009-05-26 10:56:00,1.5795,1.57985,1.5795,1.57975,643599998.0
2009-05-26 10:57:00,1.57975,1.5803,1.57975,1.5802,339700000.0
2009-05-26 10:58:00,1.5803,1.5803,1.5802,1.5803,136600000.0
2009-05-26 10:59:00,1.5803,1.5803,1.57875,1.57875,764399999.0
2009-05-26 11:00:00,1.57875,1.57885,1.57775,1.57775,575900000.0
2009-05-26 11:01:00,1.5778,1.5783,1.5778,1.57805,559600000.0
2009-05-26 11:02:00,1.5781,1.5784,1.57805,1.57835,514900000.0
2009-05-26 11:03:00,1.5783,1.57875,1.5783,1.57865,801200000.0
2009-05-26 11:04:00,1.5786,1.5794,1.5786,1.5791,591500000.0
2009-05-26 11:05:00,1.5791,1.57995,1.57895,1.5795,642699997.0
2009-05-26 11:06:00,1.5794,1.58075,1.5794,1.5806,455719997.0
2009-05-26 11:07:00,1.58065,1.58115,1.5793,1.5798,374300001.0
2009-05-26 11:08:00,1.5799,1.58015,1.5799,1.58015,167800000.0
2009-05-26 11:09:00,1.5802,1.58045,1.57985,1.57985,296600000.0
2009-05-26 11:10:00,1.57985,1.57995,1.5795,1.57975,548220000.0
2009-05-26 11:11:00,1.57965,1.5802,1.5795,1.5802,638399999.0
2009-05-26 11:12:00,1.58025,1.5804,1.5799,1.57995,588799996.0
2009-05-26 11:13:00,1.57995,1.5802,1.5797,1.5798,197900000.0
2009-05-26 11:14:00,1.57985,1.5799,1.57865,1.57955,506199996.0
2009-05-26 11:15:00,1.57955,1.57955,1.5786,1.5787,774800001.0
2009-05-26 11:16:00,1.5787,1.57925,1.5785,1.5786,547600000.0
2009-05-26 11:17:00,1.57865,1.57885,1.57785,1.5785,714400000.0
2009-05-26 11:18:00,1.5785,1.5785,1.57815,1.5785,712000000.0
2009-05-26 11:19:00,1.5785,1.57925,1.5785,1.57895,329400000.0
2009-05-26 11:20:00,1.579,1.57905,1.5788,1.5789,72600000.0
2009-05-26 11:21:00,1.5789,1.57915,1.57885,1.57905,269800000.0
2009-05-26 11:22:00,1.57905,1.5793,1.5789,1.5791,410399999.0
2009-05-26 11:23:00,1.57905,1.5796,1.57895,1.5795,669600000.0
2009-05-26 11:24:00,1.5795,1.57965,1.57915,1.5792,321600000.0
2009-05-26 11:25:00,1.5791,1.5791,1.57805,1.5783,1004000001.0
2009-05-26 11:26:00,1.57835,1.5788,1.57795,1.5784,1051899997.0
2009-05-26 11:27:00,1.5784,1.5787,1.57835,1.5786,534999999.0
2009-05-26 11:28:00,1.5786,1.5786,1.57835,1.57835,133100000.0
2009-05-26 11:29:00,1.5783,1.5786,1.5778,1.57845,697000000.0
2009-05-26 11:30:00,1.5787,1.57895,1.5781,1.5787,419400000.0
2009-05-26 11:31:00,1.5787,1.57875,1.5784,1.5787,285200000.0
2009-05-26 11:32:00,1.5787,1.579,1.57865,1.5787,160000000.0
2009-05-26 11:33:00,1.5787,1.5788,1.5784,1.57875,450400000.0
2009-05-26 11:34:00,1.57875,1.57945,1.57875,1.57945,558600000.0
2009-05-26 11:35:00,1.57945,1.5802,1.57885,1.57885,995199999.0
2009-05-26 11:36:00,1.57885,1.57895,1.57865,1.5788,328400000.0
2009-05-26 11:37:00,1.5789,1.57895,1.5787,1.5787,158000000.0
2009-05-26 11:38:00,1.57875,1.5789,1.5785,1.5785,311400000.0
2009-05-26 11:39:00,1.57855,1.5789,1.5785,1.5787,447800001.0
2009-05-26 11:40:00,1.5787,1.58035,1.5787,1.58025,498599999.0
2009-05-26 11:41:00,1.5803,1.5805,1.5796,1.57965,639299998.0
2009-05-26 11:42:00,1.57965,1.5799,1.57965,1.57975,385300000.0
2009-05-26 11:43:00,1.5798,1.58015,1.5797,1.5797,215800000.0
2009-05-26 11:44:00,1.5797,1.58095,1.5797,1.5809,434400000.0
2009-05-26 11:45:00,1.5809,1.5809,1.5801,1.5803,532799999.0
2009-05-26 11:46:00,1.5803,1.58055,1.5801,1.5801,442400001.0
2009-05-26 11:47:00,1.5801,1.58115,1.58,1.5811,893599999.0
2009-05-26 11:48:00,1.5813,1.5821,1.581,1.58155,1050799998.0
2009-05-26 11:49:00,1.58155,1.5821,1.5812,1.58155,949199998.0
2009-05-26 11:50:00,1.58155,1.58165,1.58125,1.58155,580400001.0
2009-05-26 11:51:00,1.58175,1.58185,1.5812,1.58135,485000000.0
2009-05-26 11:52:00,1.5815,1.5819,1.58135,1.5818,609000000.0
2009-05-26 11:53:00,1.58175,1.5824,1.58145,1.5823,426800000.0
2009-05-26 11:54:00,1.5823,1.58265,1.58225,1.5825,508199999.0
2009-05-26 11:55:00,1.5825,1.5826,1.5821,1.5822,402100000.0
2009-05-26 11:56:00,1.5822,1.5826,1.582,1.58225,420600000.0
2009-05-26 11:57:00,1.58225,1.58225,1.58215,1.5822,127400000.0
2009-05-26 11:58:00,1.5822,1.5822,1.58185,1.5819,319800000.0
2009-05-26 11:59:00,1.582,1.58205,1.58185,1.5819,161400000.0
2009-05-26 12:00:00,1.5819,1.5824,1.5819,1.58235,625399998.0
2009-05-26 12:01:00,1.58235,1.58235,1.5817,1.5817,376400001.0
2009-05-26 12:02:00,1.5817,1.58185,1.58025,1.58065,849600000.0
2009-05-26 12:03:00,1.58075,1.58115,1.5807,1.58115,73600000.0
2009-05-26 12:04:00,1.5812,1.5812,1.581,1.581,265400000.0
2009-05-26 12:05:00,1.5817,1.58205,1.5817,1.5819,125200000.0
2009-05-26 12:06:00,1.58195,1.58205,1.58185,1.5819,408800000.0
2009-05-26 12:07:00,1.5819,1.5819,1.5812,1.58125,474400000.0
2009-05-26 12:08:00,1.58125,1.5817,1.58115,1.5817,192200000.0
2009-05-26 12:09:00,1.5817,1.582,1.5817,1.582,83600000.0
2009-05-26 12:10:00,1.582,1.58205,1.58185,1.58195,77200000.0
2009-05-26 12:11:00,1.58195,1.58205,1.58165,1.5818,188200000.0
2009-05-26 12:12:00,1.5818,1.582,1.58155,1.582,343000000.0
2009-05-26 12:13:00,1.582,1.5825,1.58175,1.58185,434800000.0
2009-05-26 12:14:00,1.58185,1.58205,1.5817,1.58175,178800000.0
2009-05-26 12:15:00,1.5818,1.5819,1.58095,1.58105,330000000.0
2009-05-26 12:16:00,1.58105,1.58115,1.5807,1.5807,522899999.0
2009-05-26 12:17:00,1.58065,1.5808,1.58025,1.58035,204199999.0
2009-05-26 12:18:00,1.5803,1.5803,1.5796,1.5796,465700000.0
2009-05-26 12:19:00,1.5796,1.57995,1.5796,1.5799,247300000.0
2009-05-26 12:20:00,1.5799,1.57995,1.57965,1.57995,153400000.0
2009-05-26 12:21:00,1.57995,1.5801,1.57965,1.5799,381400000.0
2009-05-26 12:22:00,1.57985,1.58,1.57955,1.57955,382100000.0
2009-05-26 12:23:00,1.57955,1.5796,1.5791,1.57935,683200000.0
2009-05-26 12:24:00,1.57935,1.57965,1.57935,1.57945,435000000.0
2009-05-26 12:25:00,1.5795,1.57985,1.5795,1.5796,141300000.0
2009-05-26 12:26:00,1.5796,1.5802,1.5796,1.5801,251400000.0
2009-05-26 12:27:00,1.58,1.5801,1.58,1.5801,87800000.0
2009-05-26 12:28:00,1.5801,1.5801,1.57955,1.5798,288100000.0
2009-05-26 12:29:00,1.5799,1.58035,1.57965,1.58015,283000000.0
2009-05-26 12:30:00,1.58015,1.58075,1.58015,1.5806,411999998.0
2009-05-26 12:31:00,1.5806,1.58065,1.5795,1.5796,401900000.0
2009-05-26 12:32:00,1.57965,1.57965,1.57875,1.57955,450899999.0
2009-05-26 12:33:00,1.57955,1.5796,1.5795,1.5796,139200000.0
2009-05-26 12:34:00,1.5796,1.5801,1.5796,1.58005,198599999.0
2009-05-26 12:35:00,1.5799,1.5805,1.57985,1.5805,282600000.0
2009-05-26 12:36:00,1.5805,1.5805,1.57985,1.57985,345400000.0
2009-05-26 12:37:00,1.5799,1.58035,1.57985,1.58025,180200000.0
2009-05-26 12:38:00,1.5803,1.5805,1.5799,1.5803,248000000.0
2009-05-26 12:39:00,1.5803,1.5803,1.5798,1.58025,447600000.0
2009-05-26 12:40:00,1.58025,1.5803,1.58,1.5802,465800000.0
2009-05-26 12:41:00,1.5802,1.5802,1.5797,1.58005,630999999.0
2009-05-26 12:42:00,1.58,1.58015,1.57985,1.58005,345200000.0
2009-05-26 12:43:00,1.58,1.5802,1.5796,1.5796,452900000.0
2009-05-26 12:44:00,1.5796,1.5797,1.57845,1.5787,692899998.0
2009-05-26 12:45:00,1.5787,1.5789,1.57795,1.578,643400002.0
2009-05-26 12:46:00,1.578,1.5786,1.5777,1.5783,369500000.0
2009-05-26 12:47:00,1.57835,1.57885,1.57835,1.5787,232400000.0
2009-05-26 12:48:00,1.5787,1.57925,1.5786,1.5791,766599998.0
2009-05-26 12:49:00,1.5791,1.57925,1.57855,1.579,398500000.0
2009-05-26 12:50:00,1.579,1.5809,1.57895,1.5797,348400000.0
2009-05-26 12:51:00,1.57965,1.58045,1.5796,1.5803,666400000.0
2009-05-26 12:52:00,1.5803,1.58135,1.5802,1.5813,690300000.0
2009-05-26 12:53:00,1.5813,1.5815,1.5806,1.5815,457400000.0
2009-05-26 12:54:00,1.5815,1.58165,1.5812,1.5812,811799996.0
2009-05-26 12:55:00,1.58115,1.5812,1.58055,1.58065,802999999.0
2009-05-26 12:56:00,1.58065,1.58095,1.5806,1.58085,792400003.0
2009-05-26 12:57:00,1.58085,1.58125,1.5807,1.5812,752599998.0
2009-05-26 12:58:00,1.5812,1.5814,1.58085,1.5813,578800000.0
2009-05-26 12:59:00,1.5814,1.58185,1.5814,1.58155,688700002.0
2009-05-26 13:00:00,1.5814,1.58175,1.581,1.58135,402099999.0
2009-05-26 13:01:00,1.58125,1.58135,1.5812,1.58125,462199999.0
2009-05-26 13:02:00,1.5814,1.5814,1.58105,1.5812,943200000.0
2009-05-26 13:03:00,1.5812,1.58165,1.5812,1.5813,921599998.0
2009-05-26 13:04:00,1.5813,1.5827,1.5813,1.5827,608494000.0
2009-05-26 13:05:00,1.58255,1.58265,1.58175,1.5818,577900000.0
2009-05-26 13:06:00,1.5818,1.58245,1.5818,1.582,378100000.0
2009-05-26 13:07:00,1.582,1.582,1.58145,1.5815,346700001.0
2009-05-26 13:08:00,1.5815,1.5818,1.5813,1.58135,395400000.0
2009-05-26 13:09:00,1.5814,1.582,1.5812,1.582,545799998.0
2009-05-26 13:10:00,1.582,1.5822,1.58175,1.5821,401200001.0
2009-05-26 13:11:00,1.5821,1.5827,1.582,1.5825,600599999.0
2009-05-26 13:12:00,1.5825,1.5825,1.58195,1.5822,317600000.0
2009-05-26 13:13:00,1.58215,1.5825,1.5821,1.5824,386800000.0
2009-05-26 13:14:00,1.5824,1.5833,1.5824,1.58325,787800003.0
2009-05-26 13:15:00,1.58335,1.58415,1.58335,1.5838,551900001.0
2009-05-26 13:16:00,1.5837,1.5846,1.58365,1.5838,470000000.0
2009-05-26 13:17:00,1.5838,1.58385,1.5833,1.58335,473999999.0
2009-05-26 13:18:00,1.58335,1.58355,1.5831,1.58335,544100002.0
2009-05-26 13:19:00,1.58345,1.58345,1.5831,1.5832,207800000.0
2009-05-26 13:20:00,1.58315,1.58365,1.583,1.5835,455800001.0
2009-05-26 13:21:00,1.5836,1.58365,1.58325,1.58325,162800000.0
2009-05-26 13:22:00,1.58325,1.58325,1.5827,1.5828,400600000.0
2009-05-26 13:23:00,1.5828,1.5831,1.5828,1.583,310200000.0
2009-05-26 13:24:00,1.5829,1.5829,1.5825,1.58275,413299998.0
2009-05-26 13:25:00,1.58275,1.583,1.58275,1.5829,537400001.0
2009-05-26 13:26:00,1.583,1.58315,1.5827,1.58275,458600000.0
2009-05-26 13:27:00,1.58275,1.5837,1.58255,1.5837,429400002.0
2009-05-26 13:28:00,1.5837,1.5837,1.5832,1.5834,304800000.0
2009-05-26 13:29:00,1.5834,1.5836,1.5831,1.58345,413200000.0
2009-05-26 13:30:00,1.58345,1.58345,1.58265,1.58285,412200000.0
2009-05-26 13:31:00,1.5828,1.5831,1.5828,1.5829,246000000.0
2009-05-26 13:32:00,1.5829,1.58335,1.5828,1.5833,328800000.0
2009-05-26 13:33:00,1.5833,1.58335,1.5832,1.5832,152600000.0
2009-05-26 13:34:00,1.5832,1.5832,1.583,1.58315,372600000.0
2009-05-26 13:35:00,1.5831,1.5832,1.583,1.58315,226400002.0
2009-05-26 13:36:00,1.5831,1.58325,1.5831,1.58315,131200000.0
2009-05-26 13:37:00,1.58315,1.58365,1.58315,1.58335,268200000.0
2009-05-26 13:38:00,1.58345,1.58365,1.5834,1.5835,117400000.0
2009-05-26 13:39:00,1.5835,1.58395,1.5835,1.58385,578600000.0
2009-05-26 13:40:00,1.5838,1.58435,1.5838,1.58425,681200000.0
2009-05-26 13:41:00,1.5842,1.58475,1.5842,1.58445,158400000.0
2009-05-26 13:42:00,1.58455,1.58475,1.5836,1.5839,284400001.0
2009-05-26 13:43:00,1.5838,1.58405,1.58325,1.58365,132700000.0
2009-05-26 13:44:00,1.58365,1.5846,1.5835,1.58445,494600000.0
2009-05-26 13:45:00,1.58445,1.5848,1.5844,1.58465,361000000.0
2009-05-26 13:46:00,1.5847,1.5855,1.5847,1.58495,442600002.0
2009-05-26 13:47:00,1.58495,1.58495,1.5844,1.58445,262800000.0
2009-05-26 13:48:00,1.58445,1.585,1.5844,1.58465,616700000.0
2009-05-26 13:49:00,1.58465,1.58495,1.5844,1.58485,241999999.0
2009-05-26 13:50:00,1.58485,1.58565,1.5846,1.58465,688799996.0
2009-05-26 13:51:00,1.58465,1.58475,1.5846,1.5847,605200003.0
2009-05-26 13:52:00,1.5847,1.58495,1.5843,1.5843,395400000.0
2009-05-26 13:53:00,1.5843,1.5847,1.58425,1.5845,447400002.0
2009-05-26 13:54:00,1.58455,1.58515,1.58455,1.58475,407600000.0
2009-05-26 13:55:00,1.5848,1.5856,1.58475,1.5852,916200003.0
2009-05-26 13:56:00,1.5852,1.5852,1.58485,1.5849,498000002.0
2009-05-26 13:57:00,1.5849,1.58505,1.58445,1.58445,524400000.0
2009-05-26 13:58:00,1.5845,1.5845,1.58405,1.5841,508499999.0
2009-05-26 13:59:00,1.5841,1.58515,1.5841,1.5851,814600002.0
2009-05-26 14:00:00,1.5852,1.58585,1.5852,1.5853,888400000.0
2009-05-26 14:01:00,1.5853,1.58625,1.5853,1.58625,499800000.0
2009-05-26 14:02:00,1.5865,1.58705,1.5865,1.5866,275400000.0
2009-05-26 14:03:00,1.5866,1.5866,1.58535,1.5861,664199999.0
2009-05-26 14:04:00,1.5861,1.5863,1.58575,1.58595,371400002.0
2009-05-26 14:05:00,1.58595,1.5868,1.5858,1.5867,386700000.0
2009-05-26 14:06:00,1.5867,1.5868,1.586,1.58625,533400000.0
2009-05-26 14:07:00,1.58625,1.58665,1.5862,1.5866,397600000.0
2009-05-26 14:08:00,1.58645,1.5867,1.5863,1.5867,306199999.0
2009-05-26 14:09:00,1.5867,1.587,1.58655,1.5868,762599998.0
2009-05-26 14:10:00,1.5868,1.58745,1.5868,1.58745,339199999.0
2009-05-26 14:11:00,1.58745,1.58785,1.5874,1.5878,255600000.0
2009-05-26 14:12:00,1.5878,1.58785,1.5873,1.58745,258200000.0
2009-05-26 14:13:00,1.58745,1.5876,1.587,1.5874,418400000.0
2009-05-26 14:14:00,1.5874,1.58755,1.58675,1.58745,635199999.0
2009-05-26 14:15:00,1.5875,1.58755,1.58685,1.5873,877899998.0
2009-05-26 14:16:00,1.5873,1.58735,1.5869,1.58695,410000000.0
2009-05-26 14:17:00,1.5869,1.5871,1.58655,1.5867,598000000.0
2009-05-26 14:18:00,1.58665,1.58695,1.58645,1.58655,380300000.0
2009-05-26 14:19:00,1.5866,1.5871,1.5865,1.58705,203600000.0
2009-05-26 14:20:00,1.58705,1.5878,1.5869,1.5878,368100000.0
2009-05-26 14:21:00,1.5878,1.5883,1.5878,1.5882,288100000.0
2009-05-26 14:22:00,1.5882,1.5883,1.5878,1.5878,431800000.0
2009-05-26 14:23:00,1.5878,1.58785,1.58735,1.58745,451800000.0
2009-05-26 14:24:00,1.58765,1.5881,1.58765,1.5881,187000000.0
2009-05-26 14:25:00,1.5881,1.5883,1.5881,1.58815,292600000.0
2009-05-26 14:26:00,1.58815,1.58815,1.5876,1.58765,579600001.0
2009-05-26 14:27:00,1.5877,1.58815,1.58765,1.588,671400000.0
2009-05-26 14:28:00,1.588,1.58815,1.5877,1.5881,596500000.0
2009-05-26 14:29:00,1.5881,1.58815,1.58795,1.58805,835800002.0
2009-05-26 14:30:00,1.5881,1.58825,1.58775,1.5878,767200000.0
2009-05-26 14:31:00,1.5878,1.588,1.5877,1.5879,656400004.0
2009-05-26 14:32:00,1.5879,1.5881,1.58775,1.5879,587000000.0
2009-05-26 14:33:00,1.5879,1.588,1.5872,1.58735,331100000.0
2009-05-26 14:34:00,1.5874,1.5876,1.58685,1.5869,633800000.0
2009-05-26 14:35:00,1.5869,1.587,1.5863,1.58645,886200002.0
2009-05-26 14:36:00,1.58645,1.58665,1.5859,1.586,538400000.0
2009-05-26 14:37:00,1.586,1.58635,1.58585,1.58605,572600000.0
2009-05-26 14:38:00,1.586,1.5861,1.5858,1.586,389899999.0
2009-05-26 14:39:00,1.586,1.58615,1.58595,1.58605,404800000.0
2009-05-26 14:40:00,1.58605,1.58625,1.5858,1.586,550799999.0
2009-05-26 14:41:00,1.586,1.586,1.58565,1.58575,784099999.0
2009-05-26 14:42:00,1.58575,1.58605,1.5857,1.586,926800001.0
2009-05-26 14:43:00,1.586,1.58625,1.5858,1.58615,422900000.0
2009-05-26 14:44:00,1.5861,1.5862,1.58575,1.5858,444100002.0
2009-05-26 14:45:00,1.5858,1.5867,1.5858,1.5864,644600001.0
2009-05-26 14:46:00,1.5864,1.5868,1.5861,1.5866,704800000.0
2009-05-26 14:47:00,1.5866,1.5871,1.58645,1.5865,702799998.0
2009-05-26 14:48:00,1.5865,1.5868,1.5864,1.58675,380400000.0
2009-05-26 14:49:00,1.58675,1.5871,1.5867,1.5868,531700000.0
2009-05-26 14:50:00,1.5868,1.58695,1.586,1.5868,604400000.0
2009-05-26 14:51:00,1.5868,1.58685,1.5858,1.586,580800001.0
2009-05-26 14:52:00,1.586,1.58665,1.5859,1.58665,668000000.0
2009-05-26 14:53:00,1.58665,1.58705,1.5866,1.58705,447600000.0
2009-05-26 14:54:00,1.587,1.58725,1.5868,1.5872,358700000.0
2009-05-26 14:55:00,1.58725,1.5875,1.5869,1.58695,405000000.0
2009-05-26 14:56:00,1.58695,1.58755,1.58695,1.5873,255200000.0
2009-05-26 14:57:00,1.5873,1.5876,1.5872,1.5873,542000000.0
2009-05-26 14:58:00,1.5873,1.5873,1.5869,1.5872,370800000.0
2009-05-26 14:59:00,1.5872,1.5874,1.58705,1.58715,449800000.0
2009-05-26 15:00:00,1.5872,1.58725,1.5869,1.58695,890200005.0
2009-05-26 15:01:00,1.5869,1.5869,1.5866,1.5866,483000000.0
2009-05-26 15:02:00,1.5866,1.5867,1.58645,1.5867,562399996.0
2009-05-26 15:03:00,1.5867,1.58705,1.5864,1.5865,783999999.0
2009-05-26 15:04:00,1.58655,1.58655,1.58595,1.586,541000000.0
2009-05-26 15:05:00,1.586,1.586,1.58525,1.5854,676399999.0
2009-05-26 15:06:00,1.5854,1.58555,1.5853,1.58535,986400000.0
2009-05-26 15:07:00,1.58535,1.58545,1.58515,1.5853,551000000.0
2009-05-26 15:08:00,1.5853,1.5854,1.58485,1.5853,778000000.0
2009-05-26 15:09:00,1.5853,1.58535,1.58475,1.58475,747300000.0
2009-05-26 15:10:00,1.5846,1.5847,1.58425,1.58425,273800000.0
2009-05-26 15:11:00,1.5843,1.5844,1.58405,1.58425,653400000.0
2009-05-26 15:12:00,1.58425,1.58465,1.58415,1.5844,748200001.0
2009-05-26 15:13:00,1.5845,1.5845,1.5828,1.58285,863900000.0
2009-05-26 15:14:00,1.58285,1.5836,1.5828,1.58345,962100001.0
2009-05-26 15:15:00,1.5835,1.58375,1.5835,1.5837,514300000.0
2009-05-26 15:16:00,1.58375,1.58385,1.5831,1.5831,947199999.0
2009-05-26 15:17:00,1.58335,1.58335,1.5826,1.58285,483000000.0
2009-05-26 15:18:00,1.58295,1.583,1.58245,1.5825,558500000.0
2009-05-26 15:19:00,1.5825,1.5828,1.5824,1.5826,687800001.0
2009-05-26 15:20:00,1.5826,1.5827,1.58165,1.58185,536600000.0
2009-05-26 15:21:00,1.5819,1.58245,1.5819,1.5824,643200000.0
2009-05-26 15:22:00,1.58255,1.5829,1.5825,1.5828,293600000.0
2009-05-26 15:23:00,1.5828,1.58285,1.58245,1.5825,349600000.0
2009-05-26 15:24:00,1.5825,1.5827,1.58235,1.5825,583300002.0
2009-05-26 15:25:00,1.5825,1.5825,1.5821,1.58225,998199999.0
2009-05-26 15:26:00,1.58225,1.5829,1.58225,1.5826,557400000.0
2009-05-26 15:27:00,1.58265,1.58275,1.58225,1.5824,725200001.0
2009-05-26 15:28:00,1.5824,1.5827,1.58235,1.58235,261600001.0
2009-05-26 15:29:00,1.5824,1.5826,1.5823,1.58255,245200000.0
2009-05-26 15:30:00,1.58255,1.5826,1.5824,1.5826,360999999.0
2009-05-26 15:31:00,1.58265,1.58335,1.5826,1.58325,523900001.0
2009-05-26 15:32:00,1.58325,1.5838,1.58325,1.5834,530400000.0
2009-05-26 15:33:00,1.58355,1.5842,1.58355,1.5842,562900000.0
2009-05-26 15:34:00,1.58415,1.5842,1.58355,1.5838,515700000.0
2009-05-26 15:35:00,1.58385,1.5842,1.58365,1.5841,995100000.0
2009-05-26 15:36:00,1.58405,1.58465,1.584,1.5846,1249100001.0
2009-05-26 15:37:00,1.5846,1.58485,1.5843,1.5845,742499999.0
2009-05-26 15:38:00,1.58445,1.5849,1.5842,1.5846,677500001.0
2009-05-26 15:39:00,1.58465,1.58485,1.58445,1.5848,635999998.0
2009-05-26 15:40:00,1.5848,1.5852,1.58455,1.58505,741200002.0
2009-05-26 15:41:00,1.5852,1.5853,1.5848,1.585,850900000.0
2009-05-26 15:42:00,1.585,1.5854,1.585,1.5853,902800000.0
2009-05-26 15:43:00,1.5853,1.5862,1.5853,1.58585,756999999.0
2009-05-26 15:44:00,1.58585,1.586,1.58535,1.58555,896500001.0
2009-05-26 15:45:00,1.58555,1.5861,1.5854,1.58585,901999998.0
2009-05-26 15:46:00,1.5859,1.5865,1.5859,1.58645,650000000.0
2009-05-26 15:47:00,1.58645,1.5869,1.5863,1.5867,435899999.0
2009-05-26 15:48:00,1.5867,1.5867,1.58605,1.5862,981700003.0
2009-05-26 15:49:00,1.58615,1.58625,1.5857,1.586,660600000.0
2009-05-26 15:50:00,1.58595,1.5862,1.58545,1.586,822499998.0
2009-05-26 15:51:00,1.586,1.58655,1.58595,1.58655,794599996.0
2009-05-26 15:52:00,1.58655,1.5876,1.58655,1.5872,681200000.0
2009-05-26 15:53:00,1.5872,1.5874,1.5866,1.5867,580930002.0
2009-05-26 15:54:00,1.58655,1.5869,1.5864,1.5864,401399999.0
2009-05-26 15:55:00,1.5864,1.58675,1.58635,1.58655,635600002.0
2009-05-26 15:56:00,1.5866,1.5873,1.5865,1.58685,970300001.0
2009-05-26 15:57:00,1.58695,1.5871,1.58675,1.5868,1037100000.0
2009-05-26 15:58:00,1.5869,1.58725,1.5865,1.58695,834899997.0
2009-05-26 15:59:00,1.587,1.5875,1.58675,1.5872,859000005.0
2009-05-26 16:00:00,1.5872,1.58835,1.5872,1.5883,527500000.0
2009-05-26 16:01:00,1.5883,1.5884,1.5875,1.58795,462500000.0
2009-05-26 16:02:00,1.58795,1.5885,1.5877,1.5885,761299999.0
2009-05-26 16:03:00,1.58865,1.58955,1.5886,1.5889,833400004.0
2009-05-26 16:04:00,1.5889,1.5899,1.5883,1.58965,984400000.0
2009-05-26 16:05:00,1.58965,1.59075,1.5895,1.58995,940399998.0
2009-05-26 16:06:00,1.5899,1.59015,1.5899,1.5901,1108599999.0
2009-05-26 16:07:00,1.5901,1.59095,1.59,1.5904,898700000.0
2009-05-26 16:08:00,1.5904,1.59085,1.5903,1.59045,1133500000.0
2009-05-26 16:09:00,1.59035,1.59055,1.59025,1.5904,1239999971.0
2009-05-26 16:10:00,1.5904,1.59125,1.59005,1.59115,1387848994.0
2009-05-26 16:11:00,1.59115,1.5915,1.5905,1.59055,868300001.0
2009-05-26 16:12:00,1.5906,1.5918,1.5906,1.59155,1026100005.0
2009-05-26 16:13:00,1.59155,1.59255,1.59155,1.5922,772200000.0
2009-05-26 16:14:00,1.5922,1.59315,1.5922,1.5931,562800001.0
2009-05-26 16:15:00,1.5931,1.5938,1.5931,1.5934,760099999.0
2009-05-26 16:16:00,1.5934,1.59345,1.5927,1.5927,574300000.0
2009-05-26 16:17:00,1.5926,1.5927,1.5922,1.5927,636100001.0
2009-05-26 16:18:00,1.5927,1.5927,1.59195,1.59245,858200002.0
2009-05-26 16:19:00,1.59245,1.59325,1.5923,1.59325,927999998.0
2009-05-26 16:20:00,1.59325,1.59335,1.5922,1.5923,748799999.0
2009-05-26 16:21:00,1.5922,1.59235,1.59115,1.5921,841900001.0
2009-05-26 16:22:00,1.5921,1.59235,1.5915,1.5919,826700000.0
2009-05-26 16:23:00,1.5919,1.5928,1.5918,1.5928,909800004.0
2009-05-26 16:24:00,1.5928,1.5933,1.5928,1.59285,494500000.0
2009-05-26 16:25:00,1.59285,1.59325,1.59215,1.59265,520899999.0
2009-05-26 16:26:00,1.59265,1.5929,1.5925,1.5927,675399998.0
2009-05-26 16:27:00,1.5927,1.5927,1.5921,1.59215,862699999.0
2009-05-26 16:28:00,1.59225,1.59295,1.59225,1.5928,604300001.0
2009-05-26 16:29:00,1.5928,1.5932,1.5916,1.59265,785999999.0
2009-05-26 16:30:00,1.5925,1.5939,1.5925,1.59355,796999997.0
2009-05-26 16:31:00,1.59355,1.5937,1.5929,1.59305,428100000.0
2009-05-26 16:32:00,1.59305,1.59345,1.5929,1.5931,1218999992.0
2009-05-26 16:33:00,1.59305,1.5932,1.59285,1.5932,877600001.0
2009-05-26 16:34:00,1.5932,1.59375,1.59295,1.59355,839900003.0
2009-05-26 16:35:00,1.59355,1.595,1.5935,1.59485,578400000.0
2009-05-26 16:36:00,1.59505,1.5954,1.5944,1.5949,487000000.0
2009-05-26 16:37:00,1.5949,1.59515,1.5943,1.5945,845499998.0
2009-05-26 16:38:00,1.59455,1.5946,1.5939,1.59415,1327000000.0
2009-05-26 16:39:00,1.59415,1.5945,1.59415,1.5945,1023600008.0
2009-05-26 16:40:00,1.59455,1.5951,1.5945,1.5951,326599999.0
2009-05-26 16:41:00,1.59505,1.59675,1.595,1.5961,679700000.0
2009-05-26 16:42:00,1.5961,1.5969,1.596,1.5963,577800000.0
2009-05-26 16:43:00,1.5963,1.59635,1.5951,1.5952,685000002.0
2009-05-26 16:44:00,1.5954,1.5955,1.5948,1.59485,411800000.0
2009-05-26 16:45:00,1.5947,1.595,1.5946,1.5947,640900000.0
2009-05-26 16:46:00,1.5947,1.59475,1.5942,1.59465,243400000.0
2009-05-26 16:47:00,1.5947,1.5951,1.59415,1.5943,416700000.0
2009-05-26 16:48:00,1.59425,1.5946,1.59385,1.5942,382100000.0
2009-05-26 16:49:00,1.59415,1.5943,1.59355,1.5937,508899999.0
2009-05-26 16:50:00,1.5937,1.5941,1.5937,1.594,234100000.0
2009-05-26 16:51:00,1.59395,1.59465,1.59385,1.5944,465700001.0
2009-05-26 16:52:00,1.5944,1.5953,1.5941,1.5949,664800003.0
2009-05-26 16:53:00,1.595,1.5956,1.59495,1.5956,577399998.0
2009-05-26 16:54:00,1.59575,1.596,1.5953,1.59555,477800000.0
2009-05-26 16:55:00,1.59555,1.59555,1.59415,1.5948,477899999.0
2009-05-26 16:56:00,1.5948,1.59485,1.59405,1.5946,596499999.0
2009-05-26 16:57:00,1.5946,1.5951,1.5945,1.5947,482200000.0
2009-05-26 16:58:00,1.5948,1.5948,1.594,1.5942,632000000.0
2009-05-26 16:59:00,1.5942,1.5947,1.5935,1.5943,781600003.0
2009-05-26 17:00:00,1.59425,1.59475,1.5938,1.5943,641900000.0
2009-05-26 17:01:00,1.5943,1.59435,1.59385,1.59395,625899996.0
2009-05-26 17:02:00,1.59395,1.5943,1.59335,1.5934,725800001.0
2009-05-26 17:03:00,1.5935,1.5935,1.59205,1.5927,556416998.0
2009-05-26 17:04:00,1.5928,1.5935,1.5926,1.59325,391500000.0
2009-05-26 17:05:00,1.59325,1.5937,1.59315,1.59365,719800000.0
2009-05-26 17:06:00,1.59365,1.59425,1.59345,1.5936,934200001.0
2009-05-26 17:07:00,1.5936,1.5939,1.59295,1.593,781399998.0
2009-05-26 17:08:00,1.593,1.59365,1.59275,1.5935,574899999.0
2009-05-26 17:09:00,1.5935,1.5936,1.59255,1.5926,772899998.0
2009-05-26 17:10:00,1.59265,1.59315,1.5926,1.5928,389499999.0
2009-05-26 17:11:00,1.5928,1.5933,1.5924,1.5928,532920000.0
2009-05-26 17:12:00,1.5928,1.5931,1.5927,1.59285,221800000.0
2009-05-26 17:13:00,1.59285,1.59305,1.59275,1.593,354900000.0
2009-05-26 17:14:00,1.593,1.59325,1.59245,1.59245,500099999.0
2009-05-26 17:15:00,1.59245,1.59255,1.592,1.5922,325200000.0
2009-05-26 17:16:00,1.5921,1.5921,1.59125,1.5913,505900001.0
2009-05-26 17:17:00,1.5913,1.5921,1.5913,1.59205,602699997.0
2009-05-26 17:18:00,1.59205,1.5923,1.5917,1.5922,428900000.0
2009-05-26 17:19:00,1.5922,1.59245,1.592,1.59245,305400000.0
2009-05-26 17:20:00,1.5925,1.5926,1.592,1.59235,285000000.0
2009-05-26 17:21:00,1.59235,1.5927,1.5923,1.59265,701400000.0
2009-05-26 17:22:00,1.59265,1.59295,1.59245,1.59275,612799999.0
2009-05-26 17:23:00,1.5927,1.5935,1.59235,1.5935,475800000.0
2009-05-26 17:24:00,1.5935,1.5936,1.59335,1.5935,534400000.0
2009-05-26 17:25:00,1.5935,1.5937,1.59315,1.5937,331200001.0
2009-05-26 17:26:00,1.5937,1.59375,1.59325,1.5934,554200002.0
2009-05-26 17:27:00,1.5934,1.5935,1.5933,1.5934,232000000.0
2009-05-26 17:28:00,1.5934,1.5936,1.59305,1.5934,649200000.0
2009-05-26 17:29:00,1.5934,1.59365,1.59325,1.5933,586200002.0
2009-05-26 17:30:00,1.5933,1.5942,1.5933,1.5939,644200001.0
2009-05-26 17:31:00,1.5939,1.5942,1.5932,1.59345,504800000.0
2009-05-26 17:32:00,1.5934,1.5934,1.59275,1.5933,503899999.0
2009-05-26 17:33:00,1.5933,1.59345,1.5929,1.5931,586000000.0
2009-05-26 17:34:00,1.5931,1.59325,1.5929,1.5931,276000000.0
2009-05-26 17:35:00,1.5931,1.59315,1.59285,1.5931,393800000.0
2009-05-26 17:36:00,1.5931,1.59315,1.5923,1.59235,442600000.0
2009-05-26 17:37:00,1.5923,1.5929,1.5923,1.59275,660700000.0
2009-05-26 17:38:00,1.59275,1.5935,1.59275,1.59315,377100000.0
2009-05-26 17:39:00,1.59315,1.59325,1.593,1.59305,375400000.0
2009-05-26 17:40:00,1.59305,1.5937,1.59305,1.5935,532399999.0
2009-05-26 17:41:00,1.5935,1.59355,1.59245,1.59285,628200000.0
2009-05-26 17:42:00,1.59285,1.5934,1.5928,1.5933,206700000.0
2009-05-26 17:43:00,1.5932,1.5934,1.5931,1.59315,247400000.0
2009-05-26 17:44:00,1.59315,1.5941,1.59315,1.59395,308500000.0
2009-05-26 17:45:00,1.59395,1.594,1.59325,1.5934,631399999.0
2009-05-26 17:46:00,1.5934,1.59345,1.59325,1.5934,365900000.0
2009-05-26 17:47:00,1.59335,1.5937,1.59325,1.5937,487000001.0
2009-05-26 17:48:00,1.5937,1.5941,1.59355,1.59355,671200000.0
2009-05-26 17:49:00,1.59365,1.5938,1.59355,1.5937,598800000.0
2009-05-26 17:50:00,1.5937,1.5942,1.59365,1.59365,672300000.0
2009-05-26 17:51:00,1.59365,1.59395,1.5934,1.5934,605599999.0
2009-05-26 17:52:00,1.5934,1.5941,1.59305,1.5931,609000000.0
2009-05-26 17:53:00,1.59305,1.5935,1.59305,1.59335,401900000.0
2009-05-26 17:54:00,1.59335,1.5935,1.59335,1.5934,350200001.0
2009-05-26 17:55:00,1.5934,1.5938,1.59325,1.5934,513800001.0
2009-05-26 17:56:00,1.59335,1.5941,1.5932,1.5941,287600000.0
2009-05-26 17:57:00,1.5942,1.5943,1.5936,1.5943,429800001.0
2009-05-26 17:58:00,1.5943,1.5948,1.5943,1.5946,489600000.0
2009-05-26 17:59:00,1.5946,1.5946,1.5932,1.5934,442600000.0
2009-05-26 18:00:00,1.5934,1.5938,1.5931,1.5936,557800000.0
2009-05-26 18:01:00,1.59365,1.5937,1.5932,1.5932,201400000.0
2009-05-26 18:02:00,1.5933,1.5934,1.59305,1.59305,293500000.0
2009-05-26 18:03:00,1.59305,1.5933,1.5927,1.59325,341100000.0
2009-05-26 18:04:00,1.5932,1.595,1.5932,1.59475,457600001.0
2009-05-26 18:05:00,1.59475,1.59475,1.59395,1.594,339900000.0
2009-05-26 18:06:00,1.594,1.5941,1.59345,1.5935,207700000.0
2009-05-26 18:07:00,1.5933,1.5935,1.5931,1.5935,376600001.0
2009-05-26 18:08:00,1.59345,1.5938,1.59325,1.5938,248100000.0
2009-05-26 18:09:00,1.59385,1.594,1.5937,1.5938,191800001.0
2009-05-26 18:10:00,1.5938,1.5938,1.5934,1.5935,372599999.0
2009-05-26 18:11:00,1.5935,1.5938,1.5935,1.5937,122800000.0
2009-05-26 18:12:00,1.594,1.5941,1.59375,1.59375,235400000.0
2009-05-26 18:13:00,1.59375,1.594,1.59375,1.594,69799999.0
2009-05-26 18:14:00,1.594,1.5941,1.5937,1.5937,165000000.0
2009-05-26 18:15:00,1.59365,1.59365,1.5932,1.5933,167600000.0
2009-05-26 18:16:00,1.5933,1.5936,1.5932,1.59355,209500000.0
2009-05-26 18:17:00,1.59355,1.594,1.5935,1.59365,200600000.0
2009-05-26 18:18:00,1.5937,1.594,1.5935,1.594,514900001.0
2009-05-26 18:19:00,1.594,1.5941,1.5937,1.59375,198599999.0
2009-05-26 18:20:00,1.5939,1.59465,1.59365,1.5937,751600000.0
2009-05-26 18:21:00,1.5937,1.59445,1.5937,1.59415,395299999.0
2009-05-26 18:22:00,1.5941,1.59435,1.59395,1.59395,337600000.0
2009-05-26 18:23:00,1.594,1.594,1.59355,1.59375,409800000.0
2009-05-26 18:24:00,1.59375,1.5939,1.59345,1.5937,221700000.0
2009-05-26 18:25:00,1.5938,1.59455,1.5938,1.59405,352500000.0
2009-05-26 18:26:00,1.5941,1.59445,1.5935,1.5937,673599999.0
2009-05-26 18:27:00,1.5937,1.5944,1.5935,1.5942,418600001.0
2009-05-26 18:28:00,1.5944,1.5944,1.59375,1.59385,181000000.0
2009-05-26 18:29:00,1.59385,1.59385,1.59345,1.5935,168200000.0
2009-05-26 18:30:00,1.5935,1.5935,1.5931,1.59335,266800000.0
2009-05-26 18:31:00,1.59335,1.59395,1.59325,1.59385,540699999.0
2009-05-26 18:32:00,1.59375,1.59375,1.5934,1.5936,230000000.0
2009-05-26 18:33:00,1.5936,1.5937,1.59345,1.5935,218000000.0
2009-05-26 18:34:00,1.5935,1.5936,1.5934,1.5935,57500000.0
2009-05-26 18:35:00,1.5935,1.5937,1.59325,1.5933,131100000.0
2009-05-26 18:36:00,1.5933,1.5934,1.5931,1.5933,134900000.0
2009-05-26 18:37:00,1.59335,1.5936,1.5933,1.5935,287800000.0
2009-05-26 18:38:00,1.5935,1.5935,1.59315,1.59325,239500000.0
2009-05-26 18:39:00,1.59325,1.5934,1.59315,1.59335,119400000.0
2009-05-26 18:40:00,1.59335,1.59365,1.59335,1.5936,238400000.0
2009-05-26 18:41:00,1.5936,1.5943,1.59345,1.5941,589400000.0
2009-05-26 18:42:00,1.5941,1.5941,1.59335,1.59365,473200000.0
2009-05-26 18:43:00,1.5937,1.5938,1.59355,1.5937,397400000.0
2009-05-26 18:44:00,1.59365,1.5938,1.5935,1.59375,426299999.0
2009-05-26 18:45:00,1.59375,1.5939,1.59375,1.5938,222600000.0
2009-05-26 18:46:00,1.59375,1.5939,1.59375,1.5939,354000000.0
2009-05-26 18:47:00,1.59385,1.59385,1.59285,1.59345,456600000.0
2009-05-26 18:48:00,1.59345,1.5937,1.59325,1.59345,243400000.0
2009-05-26 18:49:00,1.5936,1.5939,1.59355,1.5938,190200000.0
2009-05-26 18:50:00,1.5938,1.5943,1.59365,1.5937,258500000.0
2009-05-26 18:51:00,1.5937,1.5937,1.59335,1.59345,439200000.0
2009-05-26 18:52:00,1.59345,1.594,1.59345,1.594,129800000.0
2009-05-26 18:53:00,1.594,1.5942,1.5938,1.5942,308799999.0
2009-05-26 18:54:00,1.5943,1.5943,1.59355,1.5939,145000000.0
2009-05-26 18:55:00,1.5939,1.594,1.5934,1.59355,207800000.0
2009-05-26 18:56:00,1.59355,1.5937,1.5931,1.59315,192600000.0
2009-05-26 18:57:00,1.59315,1.5933,1.59295,1.59295,254000000.0
2009-05-26 18:58:00,1.59295,1.5935,1.59295,1.5933,174200000.0
2009-05-26 18:59:00,1.59315,1.59385,1.59315,1.5937,238700000.0
2009-05-26 19:00:00,1.5937,1.5937,1.59315,1.59315,274700000.0
2009-05-26 19:01:00,1.59315,1.59315,1.5928,1.5928,292799999.0
2009-05-26 19:02:00,1.5928,1.5934,1.5928,1.5934,309500000.0
2009-05-26 19:03:00,1.5934,1.5934,1.5926,1.593,300000000.0
2009-05-26 19:04:00,1.593,1.5934,1.593,1.5932,436600001.0
2009-05-26 19:05:00,1.59325,1.5933,1.59225,1.5924,644800004.0
2009-05-26 19:06:00,1.59245,1.593,1.59235,1.5924,227800000.0
2009-05-26 19:07:00,1.5925,1.59265,1.5923,1.59265,207400000.0
2009-05-26 19:08:00,1.5926,1.5929,1.5921,1.5921,194000000.0
2009-05-26 19:09:00,1.5921,1.5927,1.59205,1.59225,260800000.0
2009-05-26 19:10:00,1.5922,1.5922,1.5919,1.59195,179400000.0
2009-05-26 19:11:00,1.5919,1.592,1.5915,1.5917,217400000.0
2009-05-26 19:12:00,1.5917,1.59225,1.5917,1.5922,178100000.0
2009-05-26 19:13:00,1.5922,1.59225,1.59215,1.59215,142000000.0
2009-05-26 19:14:00,1.59225,1.5923,1.59175,1.592,324200000.0
2009-05-26 19:15:00,1.592,1.592,1.5918,1.5919,198600000.0
2009-05-26 19:16:00,1.5919,1.592,1.59175,1.592,190200000.0
2009-05-26 19:17:00,1.5921,1.5922,1.59185,1.59195,182700000.0
2009-05-26 19:18:00,1.5919,1.5926,1.5919,1.5926,149600000.0
2009-05-26 19:19:00,1.5926,1.59295,1.5924,1.5924,251800001.0
2009-05-26 19:20:00,1.5924,1.5928,1.5923,1.5926,225200000.0
2009-05-26 19:21:00,1.5926,1.5929,1.59255,1.5929,40600000.0
2009-05-26 19:22:00,1.5928,1.5932,1.5927,1.593,111100000.0
2009-05-26 19:23:00,1.5931,1.59315,1.59225,1.5926,276600000.0
2009-05-26 19:24:00,1.5924,1.5925,1.59225,1.5923,192600000.0
2009-05-26 19:25:00,1.5922,1.5924,1.59215,1.5923,249200000.0
2009-05-26 19:26:00,1.5923,1.5925,1.5923,1.5924,101000000.0
2009-05-26 19:27:00,1.5924,1.59245,1.5923,1.5923,76400000.0
2009-05-26 19:28:00,1.5924,1.5928,1.5924,1.5927,68900000.0
2009-05-26 19:29:00,1.5926,1.5929,1.5926,1.5927,160400000.0
2009-05-26 19:30:00,1.5927,1.59275,1.59225,1.59225,131400000.0
2009-05-26 19:31:00,1.59215,1.59255,1.59215,1.59255,269000000.0
2009-05-26 19:32:00,1.59255,1.5928,1.5925,1.59265,181400000.0
2009-05-26 19:33:00,1.59265,1.59265,1.5924,1.59255,391400000.0
2009-05-26 19:34:00,1.59255,1.59275,1.59255,1.5926,163600000.0
2009-05-26 19:35:00,1.5926,1.5928,1.5926,1.5927,53800000.0
2009-05-26 19:36:00,1.5927,1.59275,1.5927,1.59275,152800000.0
2009-05-26 19:37:00,1.5929,1.593,1.59275,1.59285,310100000.0
2009-05-26 19:38:00,1.59285,1.59285,1.5925,1.5926,147000000.0
2009-05-26 19:39:00,1.5926,1.59275,1.59225,1.59265,104800000.0
2009-05-26 19:40:00,1.5927,1.5928,1.5923,1.5924,283200000.0
2009-05-26 19:41:00,1.59235,1.5925,1.5923,1.59245,167400000.0
2009-05-26 19:42:00,1.59245,1.5927,1.59235,1.59245,375100000.0
2009-05-26 19:43:00,1.59245,1.59285,1.5924,1.59275,330200000.0
2009-05-26 19:44:00,1.59275,1.5929,1.59275,1.59275,173000000.0
2009-05-26 19:45:00,1.59275,1.5936,1.59275,1.5936,230000000.0
2009-05-26 19:46:00,1.5937,1.5944,1.59365,1.5944,356000001.0
2009-05-26 19:47:00,1.5944,1.59455,1.59385,1.5939,383400000.0
2009-05-26 19:48:00,1.5939,1.5943,1.5939,1.59405,355500001.0
2009-05-26 19:49:00,1.5941,1.5947,1.59395,1.59455,682100001.0
2009-05-26 19:50:00,1.59455,1.5947,1.59385,1.59405,413000000.0
2009-05-26 19:51:00,1.5941,1.59425,1.5939,1.59395,224400000.0
2009-05-26 19:52:00,1.59395,1.5941,1.5938,1.5938,100400000.0
2009-05-26 19:53:00,1.5938,1.59395,1.59355,1.5936,120600000.0
2009-05-26 19:54:00,1.5936,1.5936,1.59335,1.5935,190100000.0
2009-05-26 19:55:00,1.5935,1.5935,1.5932,1.59345,156400000.0
2009-05-26 19:56:00,1.59345,1.594,1.5934,1.5939,97500000.0
2009-05-26 19:57:00,1.5939,1.5944,1.5938,1.5944,171600000.0
2009-05-26 19:58:00,1.5944,1.59445,1.594,1.5943,287700000.0
2009-05-26 19:59:00,1.5943,1.59455,1.5941,1.5945,579400001.0
2009-05-26 20:00:00,1.59455,1.5957,1.59455,1.5956,449800000.0
2009-05-26 20:01:00,1.5956,1.5957,1.59515,1.59545,656200000.0
2009-05-26 20:02:00,1.59545,1.5958,1.5953,1.5955,491900000.0
2009-05-26 20:03:00,1.5956,1.5957,1.59515,1.59525,312400000.0
2009-05-26 20:04:00,1.59525,1.5953,1.5952,1.59525,265800000.0
2009-05-26 20:05:00,1.59525,1.5957,1.59525,1.59565,256400000.0
2009-05-26 20:06:00,1.59565,1.5958,1.5956,1.5957,407400000.0
2009-05-26 20:07:00,1.5957,1.5959,1.5957,1.59585,231200000.0
2009-05-26 20:08:00,1.59585,1.5959,1.59545,1.59545,147800000.0
2009-05-26 20:09:00,1.5955,1.59575,1.5952,1.5953,509999998.0
2009-05-26 20:10:00,1.5953,1.59545,1.5952,1.59535,518199999.0
2009-05-26 20:11:00,1.59535,1.5954,1.59515,1.5952,350600000.0
2009-05-26 20:12:00,1.5952,1.5952,1.5943,1.5943,402200000.0
2009-05-26 20:13:00,1.59425,1.59455,1.5941,1.5941,247200000.0
2009-05-26 20:14:00,1.59405,1.59425,1.5939,1.59415,383400000.0
2009-05-26 20:15:00,1.59435,1.5945,1.59395,1.59445,214199999.0
2009-05-26 20:16:00,1.59445,1.59465,1.59415,1.59445,152000000.0
2009-05-26 20:17:00,1.59445,1.59495,1.59445,1.59475,421599999.0
2009-05-26 20:18:00,1.59475,1.59475,1.5942,1.59445,381200000.0
2009-05-26 20:19:00,1.59445,1.59465,1.5939,1.59445,458799999.0
2009-05-26 20:20:00,1.59445,1.5945,1.594,1.5941,171600000.0
2009-05-26 20:21:00,1.59395,1.59465,1.59375,1.59465,458600000.0
2009-05-26 20:22:00,1.59465,1.5949,1.5937,1.59395,390400000.0
2009-05-26 20:23:00,1.59395,1.5941,1.59375,1.5938,210200000.0
2009-05-26 20:24:00,1.5938,1.59425,1.5938,1.59395,111400000.0
2009-05-26 20:25:00,1.59395,1.59395,1.59355,1.59355,98400000.0
2009-05-26 20:26:00,1.59345,1.5937,1.5934,1.59345,216000000.0
2009-05-26 20:27:00,1.59345,1.59365,1.59335,1.59335,99200000.0
2009-05-26 20:28:00,1.5934,1.5935,1.59315,1.59345,122200000.0
2009-05-26 20:29:00,1.5935,1.5935,1.59285,1.59285,937200002.0
2009-05-26 20:30:00,1.5929,1.5932,1.59285,1.593,604600006.0
2009-05-26 20:31:00,1.593,1.59335,1.5928,1.5929,400000001.0
2009-05-26 20:32:00,1.59295,1.59315,1.5929,1.59305,190400000.0
2009-05-26 20:33:00,1.59305,1.5934,1.59305,1.5933,88800000.0
2009-05-26 20:34:00,1.5933,1.5936,1.59325,1.59355,154600000.0
2009-05-26 20:35:00,1.59345,1.5936,1.59305,1.59315,287600000.0
2009-05-26 20:36:00,1.5932,1.59355,1.5932,1.5935,49000000.0
2009-05-26 20:37:00,1.5935,1.5936,1.5934,1.5935,150600000.0
2009-05-26 20:38:00,1.5935,1.5935,1.59315,1.5932,145400000.0
2009-05-26 20:39:00,1.5933,1.5935,1.5932,1.59335,41200000.0
2009-05-26 20:40:00,1.59345,1.5935,1.5931,1.5935,168400000.0
2009-05-26 20:41:00,1.5935,1.5937,1.59335,1.59365,447399997.0
2009-05-26 20:42:00,1.59365,1.5937,1.59335,1.5935,269800000.0
2009-05-26 20:43:00,1.5935,1.5935,1.5934,1.5934,237000000.0
2009-05-26 20:44:00,1.5934,1.59355,1.5934,1.59355,253200000.0
2009-05-26 20:45:00,1.59355,1.59355,1.59315,1.59315,276000000.0
2009-05-26 20:46:00,1.5932,1.5933,1.59305,1.5931,354200000.0
2009-05-26 20:47:00,1.59295,1.5935,1.59295,1.5935,389799999.0
2009-05-26 20:48:00,1.5936,1.5936,1.5935,1.59355,155800000.0
2009-05-26 20:49:00,1.59355,1.59355,1.5931,1.59315,331200000.0
2009-05-26 20:50:00,1.59315,1.5932,1.5927,1.5927,318600000.0
2009-05-26 20:51:00,1.59275,1.59285,1.5924,1.59265,271600000.0
2009-05-26 20:52:00,1.59265,1.5927,1.5922,1.59225,323600000.0
2009-05-26 20:53:00,1.59225,1.59235,1.592,1.59225,246700000.0
2009-05-26 20:54:00,1.59225,1.59225,1.59195,1.59205,172000000.0
2009-05-26 20:55:00,1.59205,1.5921,1.592,1.592,421800000.0
2009-05-26 20:56:00,1.592,1.592,1.5917,1.59195,319400000.0
2009-05-26 20:57:00,1.59185,1.59225,1.59185,1.59225,208600002.0
2009-05-26 20:58:00,1.5922,1.59235,1.5921,1.59235,301600000.0
2009-05-26 20:59:00,1.5922,1.5926,1.5922,1.5925,179800000.0
2009-05-26 21:00:00,1.5925,1.5929,1.5925,1.5928,519400000.0
2009-05-26 21:01:00,1.5928,1.59315,1.59265,1.59285,426500000.0
2009-05-26 21:02:00,1.59305,1.59305,1.593,1.593,46400000.0
2009-05-26 21:03:00,1.593,1.5933,1.593,1.59315,204800000.0
2009-05-26 21:04:00,1.59315,1.59345,1.59315,1.59335,370800000.0
2009-05-26 21:05:00,1.5934,1.59365,1.5934,1.59355,140900000.0
2009-05-26 21:06:00,1.59355,1.59365,1.593,1.5931,342400000.0
2009-05-26 21:07:00,1.5931,1.59325,1.5931,1.5931,183800000.0
2009-05-26 21:08:00,1.5931,1.5931,1.5926,1.5927,107400000.0
2009-05-26 21:09:00,1.5927,1.5929,1.5927,1.5928,157400000.0
2009-05-26 21:10:00,1.5929,1.59345,1.5926,1.5931,318800000.0
2009-05-26 21:11:00,1.5931,1.59325,1.593,1.59305,155800000.0
2009-05-26 21:12:00,1.59305,1.59325,1.59305,1.59325,45400000.0
2009-05-26 21:13:00,1.59325,1.59325,1.5931,1.59315,68200000.0
2009-05-26 21:14:00,1.59325,1.59325,1.5929,1.59305,138800000.0
2009-05-26 21:15:00,1.59285,1.59305,1.5924,1.5925,520500000.0
2009-05-26 21:16:00,1.5925,1.59275,1.59235,1.59255,373900000.0
2009-05-26 21:17:00,1.59255,1.5926,1.5925,1.5925,106800000.0
2009-05-26 21:18:00,1.5925,1.59285,1.59215,1.59265,737600001.0
2009-05-26 21:19:00,1.59265,1.5931,1.59265,1.59305,470600000.0
2009-05-26 21:20:00,1.59305,1.5931,1.593,1.59305,120000000.0
2009-05-26 21:21:00,1.59305,1.59305,1.59305,1.59305,111000000.0
2009-05-26 21:22:00,1.593,1.59305,1.59275,1.59295,246600000.0
2009-05-26 21:23:00,1.59295,1.593,1.59275,1.593,202400000.0
2009-05-26 21:24:00,1.593,1.5931,1.59275,1.59295,547800000.0
2009-05-26 21:25:00,1.59295,1.59305,1.59295,1.59305,161000000.0
2009-05-26 21:26:00,1.59305,1.5932,1.59305,1.5932,46000000.0
2009-05-26 21:27:00,1.5932,1.5932,1.59305,1.59305,14100000.0
2009-05-26 21:28:00,1.5932,1.5932,1.59285,1.59285,79800000.0
2009-05-26 21:29:00,1.59285,1.59285,1.5926,1.5926,180400000.0
2009-05-26 21:30:00,1.59255,1.59275,1.59255,1.59265,347000000.0
2009-05-26 21:31:00,1.59265,1.5928,1.59265,1.59265,174800000.0
2009-05-26 21:32:00,1.59265,1.5931,1.59265,1.5929,124500000.0
2009-05-26 21:33:00,1.5929,1.5931,1.59275,1.593,395100000.0
2009-05-26 21:34:00,1.593,1.5932,1.5928,1.59295,314800000.0
2009-05-26 21:35:00,1.5931,1.5931,1.59285,1.59295,150800000.0
2009-05-26 21:36:00,1.59295,1.59295,1.59295,1.59295,111200000.0
2009-05-26 21:37:00,1.59295,1.59375,1.59285,1.5933,358799999.0
2009-05-26 21:38:00,1.5934,1.5935,1.59305,1.5932,462700001.0
2009-05-26 21:39:00,1.5932,1.5937,1.5932,1.5935,404000000.0
2009-05-26 21:40:00,1.5935,1.5936,1.5934,1.5934,641399998.0
2009-05-26 21:41:00,1.59345,1.59345,1.5933,1.59335,341000000.0
2009-05-26 21:42:00,1.59335,1.5934,1.59325,1.5933,283200000.0
2009-05-26 21:43:00,1.5934,1.5936,1.59325,1.5933,333600000.0
2009-05-26 21:44:00,1.5933,1.5933,1.59315,1.59315,427599995.0
2009-05-26 21:45:00,1.5932,1.5932,1.59315,1.59315,54400000.0
2009-05-26 21:46:00,1.5931,1.5931,1.5931,1.5931,303600000.0
2009-05-26 21:47:00,1.5931,1.5931,1.5928,1.5928,257600000.0
2009-05-26 21:48:00,1.5928,1.593,1.5928,1.59295,129600000.0
2009-05-26 21:49:00,1.59295,1.59315,1.5929,1.5931,317999999.0
2009-05-26 21:50:00,1.5931,1.5933,1.5928,1.59285,342200000.0
2009-05-26 21:51:00,1.59295,1.59315,1.5929,1.59305,109600000.0
2009-05-26 21:52:00,1.59305,1.59305,1.59295,1.59305,394400000.0
2009-05-26 21:53:00,1.59295,1.59305,1.59295,1.59295,236800000.0
2009-05-26 21:54:00,1.59295,1.59305,1.59275,1.59275,256600000.0
2009-05-26 21:55:00,1.59275,1.59295,1.59275,1.59295,279600000.0
2009-05-26 21:56:00,1.59295,1.59295,1.5926,1.5927,220300000.0
2009-05-26 21:57:00,1.59265,1.5929,1.5925,1.5926,304100000.0
2009-05-26 21:58:00,1.59265,1.59265,1.59195,1.5922,249200000.0
2009-05-26 21:59:00,1.59225,1.5926,1.59225,1.5926,250400000.0
2009-05-26 22:00:00,1.5926,1.59295,1.5925,1.59295,123600000.0
2009-05-26 22:01:00,1.59295,1.59325,1.5927,1.5928,184800000.0
2009-05-26 22:02:00,1.5928,1.5929,1.59265,1.59275,165200000.0
2009-05-26 22:03:00,1.5928,1.5929,1.5927,1.5928,135200000.0
2009-05-26 22:04:00,1.5928,1.5929,1.59265,1.5928,556799998.0
2009-05-26 22:05:00,1.59285,1.5929,1.5928,1.5928,133400000.0
2009-05-26 22:06:00,1.5928,1.59295,1.59275,1.59275,72800000.0
2009-05-26 22:07:00,1.59275,1.5928,1.5927,1.5928,82800000.0
2009-05-26 22:08:00,1.59275,1.5928,1.59255,1.59255,101600000.0
2009-05-26 22:09:00,1.59255,1.59275,1.59255,1.59275,97300000.0
2009-05-26 22:10:00,1.5927,1.5927,1.59265,1.5927,26000000.0
2009-05-26 22:11:00,1.5927,1.5929,1.5927,1.5929,51600000.0
2009-05-26 22:12:00,1.59285,1.59285,1.59285,1.59285,24200000.0
2009-05-26 22:13:00,1.5929,1.5929,1.5929,1.5929,5800000.0
2009-05-26 22:14:00,1.59285,1.59285,1.5928,1.59285,28600000.0
2009-05-26 22:15:00,1.59285,1.59285,1.59285,1.59285,5600000.0
2009-05-26 22:16:00,1.59285,1.59295,1.59285,1.59295,16600000.0
2009-05-26 22:17:00,1.59285,1.59295,1.59285,1.59295,6200000.0
2009-05-26 22:18:00,1.5929,1.59305,1.5928,1.593,50200000.0
2009-05-26 22:19:00,1.59275,1.5928,1.59275,1.5928,13200000.0
2009-05-26 22:20:00,1.59275,1.59275,1.59275,1.59275,14400000.0
2009-05-26 22:21:00,1.59275,1.593,1.59275,1.593,55600000.0
2009-05-26 22:22:00,1.59295,1.593,1.5929,1.59295,34400000.0
2009-05-26 22:23:00,1.59295,1.5931,1.59285,1.5929,28400000.0
2009-05-26 22:24:00,1.5929,1.59295,1.59275,1.59275,67400000.0
2009-05-26 22:25:00,1.5928,1.59285,1.59265,1.59275,60800000.0
2009-05-26 22:26:00,1.59265,1.59265,1.59255,1.59255,10400000.0
2009-05-26 22:27:00,1.59255,1.59265,1.59255,1.5926,20600000.0
2009-05-26 22:28:00,1.59255,1.59255,1.59255,1.59255,3200000.0
2009-05-26 22:29:00,1.5925,1.59265,1.59245,1.59245,12600000.0
2009-05-26 22:30:00,1.59245,1.5925,1.5923,1.5923,183800000.0
2009-05-26 22:31:00,1.5923,1.5925,1.5923,1.5925,32400000.0
2009-05-26 22:32:00,1.5923,1.59245,1.5923,1.59245,38400000.0
2009-05-26 22:33:00,1.59245,1.59245,1.59235,1.59235,28800000.0
2009-05-26 22:34:00,1.5923,1.5923,1.5923,1.5923,19200000.0
2009-05-26 22:35:00,1.5923,1.5924,1.5923,1.5924,16600000.0
2009-05-26 22:36:00,1.5924,1.5924,1.59235,1.5924,55900000.0
2009-05-26 22:37:00,1.5924,1.5924,1.5923,1.5923,128800000.0
2009-05-26 22:38:00,1.5923,1.5923,1.5923,1.5923,131000000.0
2009-05-26 22:39:00,1.5923,1.59235,1.59225,1.5923,82000000.0
2009-05-26 22:40:00,1.5923,1.5923,1.5922,1.5922,101999999.0
2009-05-26 22:41:00,1.5923,1.5924,1.59225,1.59225,89200000.0
2009-05-26 22:42:00,1.59215,1.59255,1.59215,1.59245,17400000.0
2009-05-26 22:43:00,1.5924,1.5924,1.5924,1.5924,1000000.0
2009-05-26 22:44:00,1.5926,1.5926,1.5922,1.5923,57300000.0
2009-05-26 22:45:00,1.5923,1.5923,1.5923,1.5923,13400000.0
2009-05-26 22:46:00,1.5923,1.5924,1.5923,1.5924,23000000.0
2009-05-26 22:47:00,1.5924,1.5928,1.5924,1.5924,33800000.0
2009-05-26 22:48:00,1.5924,1.5925,1.5923,1.5923,49800000.0
2009-05-26 22:49:00,1.5923,1.59235,1.59225,1.59225,63000000.0
2009-05-26 22:50:00,1.59225,1.5923,1.59225,1.5923,56000000.0
2009-05-26 22:51:00,1.5924,1.59255,1.59235,1.5925,36600000.0
2009-05-26 22:52:00,1.59255,1.59255,1.5925,1.59255,44200000.0
2009-05-26 22:53:00,1.59255,1.59255,1.5925,1.5925,17400000.0
2009-05-26 22:54:00,1.59255,1.59305,1.59255,1.59275,130200000.0
2009-05-26 22:55:00,1.59275,1.59295,1.5926,1.59265,63800000.0
2009-05-26 22:56:00,1.59265,1.59265,1.59245,1.59245,34800000.0
2009-05-26 22:57:00,1.59245,1.5929,1.59245,1.59285,69800000.0
2009-05-26 22:58:00,1.59285,1.59285,1.5928,1.59285,28800000.0
2009-05-26 22:59:00,1.5928,1.5928,1.5923,1.59235,88000000.0
2009-05-26 23:00:00,1.59225,1.5927,1.5921,1.59235,41200000.0
2009-05-26 23:01:00,1.5923,1.59285,1.5923,1.59285,25400000.0
2009-05-26 23:02:00,1.5929,1.5929,1.5924,1.5924,21400000.0
2009-05-26 23:03:00,1.5924,1.59245,1.5924,1.5924,21600000.0
2009-05-26 23:04:00,1.5924,1.5925,1.5924,1.59245,36800000.0
2009-05-26 23:05:00,1.5925,1.59255,1.5925,1.59255,9600000.0
2009-05-26 23:06:00,1.5925,1.5925,1.5925,1.5925,4800000.0
2009-05-26 23:07:00,1.5925,1.59275,1.5925,1.59275,6600000.0
2009-05-26 23:08:00,1.59265,1.59265,1.59245,1.59245,6800000.0
2009-05-26 23:09:00,1.59245,1.59245,1.59245,1.59245,7200000.0
2009-05-26 23:10:00,1.59245,1.59245,1.59245,1.59245,4800000.0
2009-05-26 23:11:00,1.59255,1.59275,1.59255,1.59275,36600000.0
2009-05-26 23:12:00,1.5927,1.59275,1.5927,1.59275,2000000.0
2009-05-26 23:13:00,1.5927,1.59275,1.5927,1.59275,14800000.0
2009-05-26 23:14:00,1.59275,1.59275,1.59275,1.59275,1000000.0
2009-05-26 23:15:00,1.5927,1.5929,1.5927,1.5929,54600000.0
2009-05-26 23:16:00,1.59295,1.59295,1.59295,1.59295,5600000.0
2009-05-26 23:17:00,1.5929,1.5929,1.5929,1.5929,1400000.0
2009-05-26 23:18:00,1.5929,1.59295,1.5929,1.59295,4200000.0
2009-05-26 23:19:00,1.5929,1.5929,1.59275,1.59275,5200000.0
2009-05-26 23:20:00,1.59275,1.5928,1.59275,1.5928,4600000.0
2009-05-26 23:21:00,1.5928,1.5928,1.59265,1.59275,54200000.0
2009-05-26 23:22:00,1.5927,1.5927,1.5927,1.5927,7000000.0
2009-05-26 23:23:00,1.5928,1.5928,1.5928,1.5928,1400000.0
2009-05-26 23:24:00,1.59258,1.59258,1.59254,1.59258,16800000.0
2009-05-26 23:25:00,1.5926,1.59268,1.5926,1.5926,36200000.0
2009-05-26 23:26:00,1.59258,1.59265,1.59258,1.5926,19000000.0
2009-05-26 23:27:00,1.59275,1.5931,1.59275,1.59295,99100000.0
2009-05-26 23:28:00,1.59295,1.59295,1.59295,1.59295,6200000.0
2009-05-26 23:29:00,1.593,1.5931,1.593,1.593,12400000.0
2009-05-26 23:30:00,1.593,1.593,1.5928,1.59285,19600000.0
2009-05-26 23:31:00,1.593,1.593,1.593,1.593,1600000.0
2009-05-26 23:32:00,1.59271,1.5929,1.59271,1.5929,2800000.0
2009-05-26 23:33:00,1.5928,1.59285,1.59264,1.59285,33400000.0
2009-05-26 23:34:00,1.59285,1.59305,1.59285,1.59305,10800000.0
2009-05-26 23:35:00,1.59295,1.59305,1.59295,1.59295,7400000.0
2009-05-26 23:36:00,1.59295,1.59295,1.59295,1.59295,1400000.0
2009-05-26 23:37:00,1.59295,1.593,1.59295,1.593,17600000.0
2009-05-26 23:38:00,1.5931,1.5936,1.5931,1.5933,166600000.0
2009-05-26 23:39:00,1.5933,1.5933,1.59315,1.59315,19400000.0
2009-05-26 23:40:00,1.59315,1.59315,1.59315,1.59315,2200000.0
2009-05-26 23:41:00,1.59315,1.59315,1.5931,1.5931,8600000.0
2009-05-26 23:42:00,1.59292,1.59301,1.59284,1.59299,55800000.0
2009-05-26 23:43:00,1.5931,1.5931,1.5931,1.5931,2200000.0
2009-05-26 23:44:00,1.5931,1.5931,1.5931,1.5931,1400000.0
2009-05-26 23:45:00,1.59292,1.59294,1.59274,1.59289,42600000.0
2009-05-26 23:46:00,1.5931,1.5931,1.5931,1.5931,1400000.0
2009-05-26 23:47:00,1.5931,1.5931,1.59205,1.59205,37700000.0
2009-05-26 23:48:00,1.5924,1.59295,1.5924,1.5925,37600000.0
2009-05-26 23:49:00,1.5925,1.5925,1.59245,1.59245,5800000.0
2009-05-26 23:50:00,1.59245,1.59245,1.59245,1.59245,12400000.0
2009-05-26 23:51:00,1.59265,1.59265,1.59245,1.5925,19200000.0
2009-05-26 23:52:00,1.59232,1.59238,1.59227,1.59227,40000000.0
2009-05-26 23:53:00,1.59239,1.5924,1.59212,1.59238,248100000.0
2009-05-26 23:54:00,1.5927,1.5927,1.5925,1.5927,74400000.0
2009-05-26 23:55:00,1.5925,1.5925,1.59243,1.59248,10600000.0
2009-05-26 23:56:00,1.5926,1.5926,1.5926,1.5926,2800000.0
2009-05-26 23:57:00,1.5926,1.59265,1.5926,1.5926,10600000.0
2009-05-26 23:58:00,1.5926,1.5926,1.5926,1.5926,20400000.0
2009-05-26 23:59:00,1.5928,1.59295,1.5928,1.59295,7400000.0
2009-05-27 00:00:00,1.59295,1.59295,1.5928,1.5928,7000000.0
2009-05-27 00:01:00,1.59275,1.594,1.59275,1.5938,111600000.0
2009-05-27 00:02:00,1.5938,1.5939,1.5931,1.59325,44800000.0
2009-05-27 00:03:00,1.59325,1.59325,1.5931,1.5931,6000000.0
2009-05-27 00:04:00,1.5931,1.5931,1.593,1.5931,19200000.0
2009-05-27 00:05:00,1.5931,1.59315,1.5929,1.59315,15000000.0
2009-05-27 00:06:00,1.59315,1.5934,1.59315,1.5934,11200000.0
2009-05-27 00:07:00,1.59355,1.59355,1.5935,1.59355,7600000.0
2009-05-27 00:08:00,1.59345,1.59345,1.59325,1.5933,12800000.0
2009-05-27 00:09:00,1.5933,1.5933,1.59325,1.59325,17600000.0
2009-05-27 00:10:00,1.59325,1.5933,1.59325,1.5933,9600000.0
2009-05-27 00:11:00,1.59315,1.59315,1.59315,1.59315,6000000.0
2009-05-27 00:12:00,1.59295,1.59315,1.5929,1.59315,13800000.0
2009-05-27 00:13:00,1.59275,1.59335,1.59275,1.59275,31000000.0
2009-05-27 00:14:00,1.5929,1.59345,1.5929,1.59345,26800000.0
2009-05-27 00:15:00,1.59345,1.59345,1.5933,1.5933,8000000.0
2009-05-27 00:16:00,1.59305,1.59305,1.593,1.593,11200000.0
2009-05-27 00:17:00,1.593,1.593,1.593,1.593,5400000.0
2009-05-27 00:18:00,1.593,1.5931,1.5929,1.5931,42400000.0
2009-05-27 00:19:00,1.5927,1.5928,1.5927,1.5928,12800000.0
2009-05-27 00:20:00,1.5928,1.5928,1.59255,1.59255,19400000.0
2009-05-27 00:21:00,1.59245,1.5925,1.59242,1.5925,118300000.0
2009-05-27 00:22:00,1.59255,1.5928,1.59255,1.5928,40800000.0
2009-05-27 00:23:00,1.5928,1.5928,1.5928,1.5928,78400000.0
2009-05-27 00:24:00,1.5928,1.5928,1.5928,1.5928,17200000.0
2009-05-27 00:25:00,1.59276,1.5928,1.59263,1.59263,165100000.0
2009-05-27 00:26:00,1.59281,1.59282,1.5926,1.59262,219500000.0
2009-05-27 00:27:00,1.5928,1.5928,1.5928,1.5928,14400000.0
2009-05-27 00:28:00,1.5928,1.5928,1.5928,1.5928,4800000.0
2009-05-27 00:29:00,1.5928,1.59355,1.5928,1.59355,29000000.0
2009-05-27 00:30:00,1.59365,1.59385,1.5932,1.59335,66000000.0
2009-05-27 00:31:00,1.59335,1.5935,1.59315,1.59345,25600000.0
2009-05-27 00:32:00,1.59345,1.5936,1.59345,1.5935,30700000.0
2009-05-27 00:33:00,1.5935,1.5935,1.5931,1.5932,7600000.0
2009-05-27 00:34:00,1.5932,1.59345,1.59315,1.59315,13600000.0
2009-05-27 00:35:00,1.59315,1.59355,1.59315,1.59325,24200000.0
2009-05-27 00:36:00,1.5932,1.59325,1.5928,1.59315,50800000.0
2009-05-27 00:37:00,1.59315,1.59315,1.59305,1.59305,9600000.0
2009-05-27 00:38:00,1.59305,1.5931,1.59305,1.5931,4800000.0
2009-05-27 00:39:00,1.5929,1.5929,1.5929,1.5929,10200000.0
2009-05-27 00:40:00,1.59295,1.5934,1.59295,1.59325,37400000.0
2009-05-27 00:41:00,1.5933,1.5935,1.59325,1.5935,25600000.0
2009-05-27 00:42:00,1.5935,1.59365,1.5933,1.59335,27000000.0
2009-05-27 00:43:00,1.59335,1.59335,1.5933,1.5933,4600000.0
2009-05-27 00:44:00,1.5933,1.5933,1.5932,1.5933,18800000.0
2009-05-27 00:45:00,1.5933,1.59365,1.5933,1.59365,28800000.0
2009-05-27 00:46:00,1.59365,1.59395,1.59335,1.5938,168400000.0
2009-05-27 00:47:00,1.59385,1.59385,1.5937,1.59385,6000000.0
2009-05-27 00:48:00,1.5938,1.59385,1.5932,1.5938,44400000.0
2009-05-27 00:49:00,1.5938,1.5939,1.59365,1.59385,16800000.0
2009-05-27 00:50:00,1.5934,1.59385,1.5934,1.5937,9400000.0
2009-05-27 00:51:00,1.59385,1.59385,1.5937,1.59385,4600000.0
2009-05-27 00:52:00,1.5936,1.5941,1.5936,1.59395,18000000.0
2009-05-27 00:53:00,1.59405,1.5941,1.5934,1.59375,173000000.0
2009-05-27 00:54:00,1.59375,1.594,1.59335,1.5934,17800000.0
2009-05-27 00:55:00,1.59355,1.59355,1.59355,1.59355,16000000.0
2009-05-27 00:56:00,1.59355,1.59355,1.59355,1.59355,26600000.0
2009-05-27 00:57:00,1.5935,1.59355,1.5935,1.59355,35200000.0
2009-05-27 00:58:00,1.5935,1.5935,1.5935,1.5935,14600000.0
2009-05-27 00:59:00,1.59345,1.594,1.59335,1.594,92800000.0
2009-05-27 01:00:00,1.59395,1.59395,1.59355,1.59355,18000000.0
2009-05-27 01:01:00,1.5935,1.5935,1.5935,1.5935,10200000.0
2009-05-27 01:02:00,1.5935,1.5935,1.5935,1.5935,10000000.0
2009-05-27 01:03:00,1.5935,1.5937,1.5935,1.5937,147800000.0
2009-05-27 01:04:00,1.5938,1.5942,1.5938,1.5941,85200000.0
2009-05-27 01:05:00,1.59455,1.5952,1.5944,1.595,309000000.0
2009-05-27 01:06:00,1.59505,1.59535,1.59485,1.59535,67000000.0
2009-05-27 01:07:00,1.59535,1.59585,1.59495,1.5956,104600000.0
2009-05-27 01:08:00,1.5956,1.5958,1.5955,1.5957,23600000.0
2009-05-27 01:09:00,1.5954,1.59565,1.5954,1.5956,54600000.0
2009-05-27 01:10:00,1.5956,1.5956,1.5955,1.5955,4000000.0
2009-05-27 01:11:00,1.59555,1.59555,1.5953,1.5955,46200000.0
2009-05-27 01:12:00,1.59555,1.5956,1.5955,1.5956,22000000.0
2009-05-27 01:13:00,1.5955,1.59555,1.59525,1.59545,55400000.0
2009-05-27 01:14:00,1.5955,1.5955,1.59545,1.59545,9000000.0
2009-05-27 01:15:00,1.5954,1.5954,1.5952,1.59525,68800000.0
2009-05-27 01:16:00,1.59525,1.59545,1.5951,1.59515,87200000.0
2009-05-27 01:17:00,1.5952,1.5954,1.59505,1.5951,119800000.0
2009-05-27 01:18:00,1.59515,1.5952,1.5951,1.5952,8000000.0
2009-05-27 01:19:00,1.5952,1.5955,1.5952,1.5955,16400000.0
2009-05-27 01:20:00,1.59545,1.59555,1.5954,1.59555,15400000.0
2009-05-27 01:21:00,1.59555,1.59555,1.59535,1.5954,25200000.0
2009-05-27 01:22:00,1.5954,1.59585,1.5951,1.59585,113600000.0
2009-05-27 01:23:00,1.59585,1.5964,1.59555,1.59615,174399999.0
2009-05-27 01:24:00,1.59615,1.59765,1.59595,1.59745,285500000.0
2009-05-27 01:25:00,1.5975,1.5977,1.59705,1.59725,106800000.0
2009-05-27 01:26:00,1.5971,1.5972,1.597,1.59705,83200000.0
2009-05-27 01:27:00,1.59705,1.59705,1.5965,1.5968,221000000.0
2009-05-27 01:28:00,1.59675,1.5971,1.5967,1.59695,93000000.0
2009-05-27 01:29:00,1.59695,1.59695,1.59685,1.59685,20600000.0
2009-05-27 01:30:00,1.5969,1.5969,1.59645,1.59675,283700000.0
2009-05-27 01:31:00,1.59645,1.59695,1.59645,1.5967,131200000.0
2009-05-27 01:32:00,1.5966,1.59705,1.5965,1.5967,160400000.0
2009-05-27 01:33:00,1.59675,1.59705,1.5967,1.59705,59800000.0
2009-05-27 01:34:00,1.5972,1.59755,1.597,1.597,86500000.0
2009-05-27 01:35:00,1.59705,1.59735,1.5969,1.59735,38600000.0
2009-05-27 01:36:00,1.5971,1.5972,1.59685,1.597,66000000.0
2009-05-27 01:37:00,1.59685,1.5969,1.59685,1.5969,93000000.0
2009-05-27 01:38:00,1.5971,1.5971,1.5966,1.59705,56800000.0
2009-05-27 01:39:00,1.59695,1.5971,1.59695,1.5971,25000000.0
2009-05-27 01:40:00,1.5971,1.5971,1.597,1.5971,23400000.0
2009-05-27 01:41:00,1.5971,1.5971,1.59705,1.59705,68800000.0
2009-05-27 01:42:00,1.59705,1.5971,1.59705,1.5971,28600000.0
2009-05-27 01:43:00,1.5971,1.59715,1.5969,1.5971,32000000.0
2009-05-27 01:44:00,1.5971,1.5971,1.59695,1.5971,41400000.0
2009-05-27 01:45:00,1.5971,1.5971,1.59695,1.597,73800000.0
2009-05-27 01:46:00,1.597,1.597,1.59685,1.5969,31800000.0
2009-05-27 01:47:00,1.5969,1.5973,1.5969,1.5971,76800000.0
2009-05-27 01:48:00,1.5971,1.59715,1.5971,1.59715,24000000.0
2009-05-27 01:49:00,1.59715,1.5974,1.5971,1.59725,65000000.0
2009-05-27 01:50:00,1.5972,1.5973,1.5972,1.5972,22800000.0
2009-05-27 01:51:00,1.5972,1.59725,1.59715,1.59715,18400000.0
2009-05-27 01:52:00,1.59715,1.5972,1.5971,1.59715,11400000.0
2009-05-27 01:53:00,1.5971,1.5971,1.5971,1.5971,15400000.0
2009-05-27 01:54:00,1.5971,1.5971,1.59685,1.5969,36200000.0
2009-05-27 01:55:00,1.59685,1.5969,1.59675,1.5968,39000000.0
2009-05-27 01:56:00,1.5968,1.5968,1.5966,1.5966,58200000.0
2009-05-27 01:57:00,1.59665,1.59665,1.5966,1.5966,15200000.0
2009-05-27 01:58:00,1.5964,1.5966,1.59625,1.5963,78600000.0
2009-05-27 01:59:00,1.5962,1.5964,1.59595,1.596,62800000.0
2009-05-27 02:00:00,1.5961,1.59635,1.596,1.596,140800000.0
2009-05-27 02:01:00,1.596,1.5969,1.59585,1.5967,91600000.0
2009-05-27 02:02:00,1.5967,1.5969,1.59635,1.59675,33900000.0
2009-05-27 02:03:00,1.59685,1.59685,1.5962,1.59625,46800000.0
2009-05-27 02:04:00,1.5963,1.5965,1.59585,1.59605,316520000.0
2009-05-27 02:05:00,1.59615,1.5968,1.59615,1.59645,78600000.0
2009-05-27 02:06:00,1.5964,1.59655,1.5964,1.5965,79000000.0
2009-05-27 02:07:00,1.5964,1.59665,1.59635,1.5965,136000000.0
2009-05-27 02:08:00,1.59655,1.5968,1.59635,1.59655,61400000.0
2009-05-27 02:09:00,1.59655,1.59665,1.59645,1.5966,78800000.0
2009-05-27 02:10:00,1.5966,1.5971,1.5966,1.5969,128800000.0
2009-05-27 02:11:00,1.5969,1.5969,1.5967,1.5968,115600000.0
2009-05-27 02:12:00,1.5968,1.5968,1.5968,1.5968,2400000.0
2009-05-27 02:13:00,1.59725,1.59725,1.5969,1.59695,217200000.0
2009-05-27 02:14:00,1.59695,1.5973,1.5968,1.5969,129400000.0
2009-05-27 02:15:00,1.5969,1.59715,1.5968,1.5971,41600000.0
2009-05-27 02:16:00,1.5971,1.5972,1.5969,1.597,54000000.0
2009-05-27 02:17:00,1.59695,1.59705,1.59695,1.59695,61600000.0
2009-05-27 02:18:00,1.59695,1.59705,1.5968,1.597,120000000.0
2009-05-27 02:19:00,1.597,1.5971,1.597,1.5971,79200000.0
2009-05-27 02:20:00,1.5971,1.5976,1.5971,1.5974,71800000.0
2009-05-27 02:21:00,1.5974,1.5974,1.59735,1.59735,7400000.0
2009-05-27 02:22:00,1.59745,1.5975,1.59735,1.5975,20000000.0
2009-05-27 02:23:00,1.5975,1.5975,1.5974,1.5974,37800000.0
2009-05-27 02:24:00,1.59735,1.5974,1.59725,1.59735,69600000.0
2009-05-27 02:25:00,1.59745,1.5977,1.5974,1.5975,124800000.0
2009-05-27 02:26:00,1.5975,1.59755,1.59745,1.59755,79400000.0
2009-05-27 02:27:00,1.59745,1.5975,1.59745,1.5975,85800000.0
2009-05-27 02:28:00,1.5975,1.5975,1.5974,1.5974,177200000.0
2009-05-27 02:29:00,1.5974,1.5974,1.59725,1.5973,101400000.0
2009-05-27 02:30:00,1.59735,1.59755,1.5972,1.59745,185100000.0
2009-05-27 02:31:00,1.59745,1.59745,1.59725,1.5973,167000002.0
2009-05-27 02:32:00,1.5973,1.5974,1.59725,1.59735,118400000.0
2009-05-27 02:33:00,1.59735,1.59745,1.59735,1.5974,73600000.0
2009-05-27 02:34:00,1.59735,1.5974,1.59735,1.5974,42200000.0
2009-05-27 02:35:00,1.59735,1.5974,1.5973,1.59735,117200000.0
2009-05-27 02:36:00,1.59735,1.59735,1.59735,1.59735,42400000.0
2009-05-27 02:37:00,1.59735,1.59735,1.59725,1.59725,123400001.0
2009-05-27 02:38:00,1.59725,1.59735,1.5972,1.5972,129200000.0
2009-05-27 02:39:00,1.5972,1.5973,1.59715,1.59715,212200003.0
2009-05-27 02:40:00,1.5971,1.5974,1.597,1.5973,315000000.0
2009-05-27 02:41:00,1.5973,1.59745,1.59715,1.5973,137800000.0
2009-05-27 02:42:00,1.59725,1.59735,1.5972,1.5972,12700000.0
2009-05-27 02:43:00,1.59715,1.59715,1.59695,1.59695,67200000.0
2009-05-27 02:44:00,1.59695,1.59695,1.5965,1.5965,296600000.0
2009-05-27 02:45:00,1.5965,1.5966,1.59625,1.5964,223200000.0
2009-05-27 02:46:00,1.5964,1.5965,1.5963,1.5964,69000000.0
2009-05-27 02:47:00,1.5966,1.5966,1.59575,1.59625,189400000.0
2009-05-27 02:48:00,1.59625,1.59645,1.5958,1.5959,81600000.0
2009-05-27 02:49:00,1.5959,1.5962,1.5956,1.596,168200000.0
2009-05-27 02:50:00,1.596,1.596,1.59555,1.5956,186400000.0
2009-05-27 02:51:00,1.5956,1.59585,1.5956,1.59575,87200000.0
2009-05-27 02:52:00,1.59575,1.59575,1.59525,1.59525,168200000.0
2009-05-27 02:53:00,1.59515,1.5954,1.59515,1.5953,278800000.0
2009-05-27 02:54:00,1.59535,1.5959,1.59515,1.5957,182800000.0
2009-05-27 02:55:00,1.59575,1.59595,1.5957,1.5959,64000000.0
2009-05-27 02:56:00,1.59595,1.5969,1.59585,1.59655,245300000.0
2009-05-27 02:57:00,1.5965,1.5965,1.59635,1.5964,81400000.0
2009-05-27 02:58:00,1.5963,1.59645,1.5962,1.5962,41200000.0
2009-05-27 02:59:00,1.5961,1.5966,1.5961,1.5962,58200000.0
2009-05-27 03:00:00,1.5961,1.5962,1.5961,1.5962,31000000.0
2009-05-27 03:01:00,1.5962,1.597,1.5961,1.5969,142400000.0
2009-05-27 03:02:00,1.5971,1.5973,1.59705,1.5971,128800000.0
2009-05-27 03:03:00,1.5971,1.59715,1.5968,1.597,99600000.0
2009-05-27 03:04:00,1.59695,1.59715,1.5967,1.59695,103400000.0
2009-05-27 03:05:00,1.59695,1.59735,1.59695,1.59715,133400000.0
2009-05-27 03:06:00,1.59715,1.5973,1.5968,1.5971,165400000.0
2009-05-27 03:07:00,1.5971,1.5976,1.5971,1.5976,216800000.0
2009-05-27 03:08:00,1.5976,1.5979,1.59735,1.59785,198800000.0
2009-05-27 03:09:00,1.5977,1.59775,1.5974,1.59745,199000000.0
2009-05-27 03:10:00,1.59745,1.59755,1.5968,1.59715,210300000.0
2009-05-27 03:11:00,1.5973,1.5974,1.5971,1.5974,89600000.0
2009-05-27 03:12:00,1.59725,1.5974,1.59715,1.5974,84200000.0
2009-05-27 03:13:00,1.5974,1.5974,1.5971,1.59735,31200000.0
2009-05-27 03:14:00,1.59735,1.59735,1.5973,1.5973,26600000.0
2009-05-27 03:15:00,1.5973,1.5974,1.5973,1.59735,24200000.0
2009-05-27 03:16:00,1.59715,1.59745,1.59715,1.5974,28600000.0
2009-05-27 03:17:00,1.5973,1.59745,1.5973,1.5974,20400000.0
2009-05-27 03:18:00,1.59735,1.5974,1.5971,1.5971,44800000.0
2009-05-27 03:19:00,1.5971,1.5971,1.59675,1.5968,90800000.0
2009-05-27 03:20:00,1.5968,1.5969,1.5967,1.5967,124600000.0
2009-05-27 03:21:00,1.5967,1.59675,1.5967,1.59675,26400000.0
2009-05-27 03:22:00,1.5967,1.5968,1.59665,1.59675,13800000.0
2009-05-27 03:23:00,1.59675,1.5969,1.59675,1.5968,23000000.0
2009-05-27 03:24:00,1.5968,1.59685,1.5968,1.59685,6800000.0
2009-05-27 03:25:00,1.5967,1.59675,1.5967,1.59675,3000000.0
2009-05-27 03:26:00,1.59675,1.5969,1.59665,1.5969,37800000.0
2009-05-27 03:27:00,1.597,1.5972,1.5967,1.59695,118800000.0
2009-05-27 03:28:00,1.59705,1.59735,1.59695,1.59715,83800000.0
2009-05-27 03:29:00,1.59715,1.59715,1.5968,1.59695,31200000.0
2009-05-27 03:30:00,1.59695,1.59705,1.5968,1.59685,33200000.0
2009-05-27 03:31:00,1.5968,1.5969,1.59675,1.59685,25400000.0
2009-05-27 03:32:00,1.5969,1.59735,1.59665,1.59695,77700000.0
2009-05-27 03:33:00,1.59695,1.5971,1.59695,1.59695,30400000.0
2009-05-27 03:34:00,1.59695,1.59695,1.5967,1.5969,26800000.0
2009-05-27 03:35:00,1.5968,1.59695,1.5968,1.59695,28200000.0
2009-05-27 03:36:00,1.5969,1.5969,1.5966,1.5966,75000000.0
2009-05-27 03:37:00,1.59655,1.59665,1.59625,1.59625,148800000.0
2009-05-27 03:38:00,1.59625,1.59625,1.596,1.596,176600000.0
2009-05-27 03:39:00,1.59605,1.59605,1.5957,1.5957,65200000.0
2009-05-27 03:40:00,1.59565,1.5962,1.59555,1.59605,102600000.0
2009-05-27 03:41:00,1.59635,1.5965,1.59635,1.5964,32600000.0
2009-05-27 03:42:00,1.5964,1.5964,1.59625,1.5963,71000000.0
2009-05-27 03:43:00,1.5963,1.59635,1.5961,1.59615,109400000.0
2009-05-27 03:44:00,1.596,1.59605,1.59555,1.59595,152800000.0
2009-05-27 03:45:00,1.59595,1.59605,1.5959,1.5959,40800000.0
2009-05-27 03:46:00,1.59585,1.59585,1.5957,1.59585,193800000.0
2009-05-27 03:47:00,1.5957,1.59615,1.59555,1.5961,147500000.0
2009-05-27 03:48:00,1.5961,1.5961,1.5955,1.59565,74300000.0
2009-05-27 03:49:00,1.59575,1.59575,1.5953,1.59555,97300000.0
2009-05-27 03:50:00,1.59555,1.59555,1.59535,1.5954,105800000.0
2009-05-27 03:51:00,1.5954,1.59585,1.5954,1.59565,215000000.0
2009-05-27 03:52:00,1.5957,1.5957,1.59555,1.59555,11600000.0
2009-05-27 03:53:00,1.59555,1.59565,1.5954,1.5955,67000000.0
2009-05-27 03:54:00,1.5955,1.5955,1.59535,1.59535,41600000.0
2009-05-27 03:55:00,1.5954,1.59555,1.5954,1.5955,70200000.0
2009-05-27 03:56:00,1.5955,1.59565,1.5955,1.5956,126000000.0
2009-05-27 03:57:00,1.5956,1.59595,1.5956,1.59575,130600000.0
2009-05-27 03:58:00,1.59575,1.596,1.59575,1.59585,57000000.0
2009-05-27 03:59:00,1.59585,1.59635,1.59575,1.59615,71800000.0
2009-05-27 04:00:00,1.596,1.59655,1.596,1.5965,284700000.0
2009-05-27 04:01:00,1.5965,1.5965,1.59625,1.5965,179200000.0
2009-05-27 04:02:00,1.59655,1.5968,1.5965,1.59655,76600000.0
2009-05-27 04:03:00,1.59655,1.59665,1.59655,1.59665,13600000.0
2009-05-27 04:04:00,1.59665,1.59665,1.5966,1.5966,26600000.0
2009-05-27 04:05:00,1.59655,1.59665,1.5963,1.5966,208900000.0
2009-05-27 04:06:00,1.5966,1.5966,1.5962,1.5962,54800000.0
2009-05-27 04:07:00,1.5962,1.5962,1.596,1.59605,71800000.0
2009-05-27 04:08:00,1.59605,1.5961,1.59605,1.59605,35000000.0
2009-05-27 04:09:00,1.59615,1.5962,1.59615,1.5962,4800000.0
2009-05-27 04:10:00,1.59615,1.59615,1.5961,1.5961,11000000.0
2009-05-27 04:11:00,1.59595,1.59611,1.59592,1.59605,26800000.0
2009-05-27 04:12:00,1.59615,1.59615,1.59615,1.59615,3000000.0
2009-05-27 04:13:00,1.5962,1.5966,1.5962,1.5966,89600000.0
2009-05-27 04:14:00,1.5966,1.59685,1.5966,1.59685,31600000.0
2009-05-27 04:15:00,1.5968,1.5971,1.59665,1.59675,54400000.0
2009-05-27 04:16:00,1.59675,1.59675,1.59615,1.59615,72400000.0
2009-05-27 04:17:00,1.59615,1.5963,1.59615,1.59625,28800000.0
2009-05-27 04:18:00,1.59625,1.59625,1.59615,1.59615,33600000.0
2009-05-27 04:19:00,1.59615,1.59625,1.59615,1.59625,59200000.0
2009-05-27 04:20:00,1.59625,1.59625,1.59605,1.59605,26800000.0
2009-05-27 04:21:00,1.59615,1.59625,1.59615,1.5962,18400000.0
2009-05-27 04:22:00,1.59615,1.59615,1.5956,1.5956,45400000.0
2009-05-27 04:23:00,1.5956,1.5958,1.5954,1.5955,106300000.0
2009-05-27 04:24:00,1.5955,1.5955,1.59495,1.5952,79400000.0
2009-05-27 04:25:00,1.5952,1.59635,1.595,1.59555,302500000.0
2009-05-27 04:26:00,1.5956,1.59625,1.5952,1.59545,212000000.0
2009-05-27 04:27:00,1.5955,1.59565,1.5954,1.59565,219000000.0
2009-05-27 04:28:00,1.5956,1.5957,1.5954,1.5954,91000000.0
2009-05-27 04:29:00,1.5954,1.5954,1.59515,1.5954,407600000.0
2009-05-27 04:30:00,1.5954,1.5956,1.5954,1.5954,148800000.0
2009-05-27 04:31:00,1.5956,1.5956,1.59515,1.59525,161700000.0
2009-05-27 04:32:00,1.59525,1.59575,1.59525,1.59575,95700000.0
2009-05-27 04:33:00,1.59575,1.59575,1.59505,1.5951,116200000.0
2009-05-27 04:34:00,1.5951,1.59535,1.595,1.595,100200000.0
2009-05-27 04:35:00,1.59525,1.59545,1.59515,1.59515,63000000.0
2009-05-27 04:36:00,1.59515,1.5956,1.59515,1.59535,151100000.0
2009-05-27 04:37:00,1.59555,1.5956,1.5951,1.5952,98000000.0
2009-05-27 04:38:00,1.5952,1.5952,1.5949,1.595,68800000.0
2009-05-27 04:39:00,1.59515,1.5954,1.59515,1.5954,84800000.0
2009-05-27 04:40:00,1.5954,1.59565,1.59535,1.59565,70400000.0
2009-05-27 04:41:00,1.59565,1.596,1.59565,1.59565,53600000.0
2009-05-27 04:42:00,1.59565,1.5957,1.59505,1.59505,154200000.0
2009-05-27 04:43:00,1.5954,1.59575,1.5954,1.59575,240300000.0
2009-05-27 04:44:00,1.59575,1.5966,1.59555,1.5962,119200000.0
2009-05-27 04:45:00,1.5962,1.5963,1.59595,1.5962,87200000.0
2009-05-27 04:46:00,1.5962,1.59635,1.5962,1.59625,52800000.0
2009-05-27 04:47:00,1.5962,1.5964,1.5962,1.5963,40200000.0
2009-05-27 04:48:00,1.59635,1.59635,1.59615,1.5963,46000000.0
2009-05-27 04:49:00,1.59625,1.5963,1.59615,1.5963,75400000.0
2009-05-27 04:50:00,1.59625,1.5963,1.5961,1.5963,45200000.0
2009-05-27 04:51:00,1.5963,1.5963,1.5961,1.5962,41600000.0
2009-05-27 04:52:00,1.59615,1.5964,1.59615,1.59635,30000000.0
2009-05-27 04:53:00,1.5964,1.59655,1.5963,1.5965,28000000.0
2009-05-27 04:54:00,1.5965,1.5965,1.59595,1.59625,154600000.0
2009-05-27 04:55:00,1.59615,1.59625,1.5961,1.59615,88600000.0
2009-05-27 04:56:00,1.5962,1.59625,1.59615,1.59615,46600000.0
2009-05-27 04:57:00,1.59615,1.59655,1.59615,1.59645,124800000.0
2009-05-27 04:58:00,1.5964,1.597,1.5964,1.5966,76600000.0
2009-05-27 04:59:00,1.59685,1.5969,1.59655,1.59675,173400000.0
2009-05-27 05:00:00,1.59675,1.59675,1.5964,1.59655,88400000.0
2009-05-27 05:01:00,1.5966,1.5966,1.5965,1.5965,32000000.0
2009-05-27 05:02:00,1.5965,1.5968,1.5965,1.59665,92800000.0
2009-05-27 05:03:00,1.5967,1.59695,1.5967,1.59695,110000000.0
2009-05-27 05:04:00,1.59695,1.59715,1.59675,1.5968,162400000.0
2009-05-27 05:05:00,1.5968,1.59685,1.59645,1.5965,86400000.0
2009-05-27 05:06:00,1.5964,1.59655,1.5959,1.5959,51000000.0
2009-05-27 05:07:00,1.59625,1.5964,1.5962,1.5964,23400000.0
2009-05-27 05:08:00,1.5964,1.5965,1.5964,1.5965,11600000.0
2009-05-27 05:09:00,1.5967,1.5967,1.5964,1.5965,53800000.0
2009-05-27 05:10:00,1.59655,1.5966,1.59645,1.5966,28800000.0
2009-05-27 05:11:00,1.59655,1.5966,1.5965,1.5965,51600000.0
2009-05-27 05:12:00,1.5965,1.5965,1.5962,1.59635,120200000.0
2009-05-27 05:13:00,1.59635,1.5966,1.59625,1.59625,48700000.0
2009-05-27 05:14:00,1.59625,1.59655,1.59625,1.5965,58200000.0
2009-05-27 05:15:00,1.5965,1.59655,1.5961,1.5961,119700000.0
2009-05-27 05:16:00,1.5961,1.59625,1.5958,1.5961,70700000.0
2009-05-27 05:17:00,1.5962,1.5962,1.59605,1.59605,13400000.0
2009-05-27 05:18:00,1.59605,1.5962,1.59605,1.5962,14000000.0
2009-05-27 05:19:00,1.59615,1.5966,1.59615,1.5966,26200000.0
2009-05-27 05:20:00,1.5966,1.5966,1.5964,1.5964,13800000.0
2009-05-27 05:21:00,1.5966,1.5966,1.5964,1.5966,7200000.0
2009-05-27 05:22:00,1.5966,1.5966,1.5964,1.59655,55800000.0
2009-05-27 05:23:00,1.59655,1.597,1.59655,1.59685,96800000.0
2009-05-27 05:24:00,1.5967,1.5968,1.5967,1.5967,11800000.0
2009-05-27 05:25:00,1.5968,1.59685,1.5967,1.5967,23800000.0
2009-05-27 05:26:00,1.5968,1.5968,1.5968,1.5968,19200000.0
2009-05-27 05:27:00,1.5968,1.5971,1.5968,1.59695,79000000.0
2009-05-27 05:28:00,1.5972,1.59765,1.597,1.59755,185600000.0
2009-05-27 05:29:00,1.5975,1.5977,1.59745,1.59765,119800000.0
2009-05-27 05:30:00,1.59765,1.59765,1.59745,1.59755,94600000.0
2009-05-27 05:31:00,1.5976,1.5976,1.59745,1.59755,155800000.0
2009-05-27 05:32:00,1.5976,1.5978,1.5972,1.59765,188400000.0
2009-05-27 05:33:00,1.59765,1.59765,1.5972,1.59725,69700000.0
2009-05-27 05:34:00,1.5972,1.59725,1.59705,1.59715,236100000.0
2009-05-27 05:35:00,1.59715,1.5972,1.59675,1.5968,227900000.0
2009-05-27 05:36:00,1.5971,1.5974,1.597,1.5974,22600000.0
2009-05-27 05:37:00,1.59735,1.5974,1.597,1.59705,22800000.0
2009-05-27 05:38:00,1.5971,1.5971,1.59705,1.59705,21400000.0
2009-05-27 05:39:00,1.5973,1.5977,1.59695,1.5975,54100000.0
2009-05-27 05:40:00,1.5975,1.5977,1.5974,1.5977,41000000.0
2009-05-27 05:41:00,1.5977,1.5977,1.5977,1.5977,13800000.0
2009-05-27 05:42:00,1.5977,1.59785,1.5977,1.59775,89000000.0
2009-05-27 05:43:00,1.59775,1.5978,1.59765,1.59765,52400000.0
2009-05-27 05:44:00,1.59765,1.5978,1.59765,1.59765,42400000.0
2009-05-27 05:45:00,1.59765,1.59785,1.59765,1.59785,187800001.0
2009-05-27 05:46:00,1.59785,1.5979,1.5978,1.5978,255800001.0
2009-05-27 05:47:00,1.5978,1.598,1.5976,1.59795,209800000.0
2009-05-27 05:48:00,1.59795,1.59795,1.59775,1.5978,76800000.0
2009-05-27 05:49:00,1.59785,1.5979,1.5978,1.59785,65600000.0
2009-05-27 05:50:00,1.59785,1.59795,1.59785,1.59795,113600000.0
2009-05-27 05:51:00,1.59795,1.598,1.5979,1.5979,68600000.0
2009-05-27 05:52:00,1.59795,1.59795,1.59775,1.5978,161800000.0
2009-05-27 05:53:00,1.5978,1.5978,1.59735,1.59735,168800000.0
2009-05-27 05:54:00,1.5974,1.5975,1.59705,1.59725,166699998.0
2009-05-27 05:55:00,1.597,1.5974,1.597,1.59735,40800000.0
2009-05-27 05:56:00,1.5974,1.5974,1.59675,1.5969,70800000.0
2009-05-27 05:57:00,1.59705,1.59705,1.597,1.59705,8600000.0
2009-05-27 05:58:00,1.5973,1.5973,1.5967,1.59725,25000000.0
2009-05-27 05:59:00,1.5973,1.59755,1.59685,1.597,103300000.0
2009-05-27 06:00:00,1.59715,1.5972,1.59715,1.5972,8000000.0
2009-05-27 06:01:00,1.5972,1.5973,1.5972,1.5973,17600000.0
2009-05-27 06:02:00,1.5974,1.59755,1.5972,1.5973,31000000.0
2009-05-27 06:03:00,1.59725,1.59725,1.59655,1.59665,156300000.0
2009-05-27 06:04:00,1.5966,1.597,1.59655,1.5968,116400000.0
2009-05-27 06:05:00,1.5968,1.59685,1.59625,1.59625,74300000.0
2009-05-27 06:06:00,1.59625,1.5965,1.5962,1.5963,124800000.0
2009-05-27 06:07:00,1.59635,1.59655,1.5962,1.5963,300200000.0
2009-05-27 06:08:00,1.5965,1.5965,1.5961,1.59625,55400000.0
2009-05-27 06:09:00,1.59625,1.5965,1.59625,1.5965,24700000.0
2009-05-27 06:10:00,1.5965,1.5965,1.5956,1.59575,193900001.0
2009-05-27 06:11:00,1.59565,1.59615,1.59565,1.5961,48600000.0
2009-05-27 06:12:00,1.5961,1.59625,1.5956,1.5958,63400000.0
2009-05-27 06:13:00,1.5958,1.5963,1.5957,1.5962,73500000.0
2009-05-27 06:14:00,1.5958,1.5962,1.5958,1.5959,52000000.0
2009-05-27 06:15:00,1.5958,1.5958,1.59575,1.59575,56000000.0
2009-05-27 06:16:00,1.5958,1.5962,1.5958,1.5962,123000000.0
2009-05-27 06:17:00,1.5962,1.5963,1.59615,1.5962,9200000.0
2009-05-27 06:18:00,1.5963,1.5963,1.596,1.596,32000000.0
2009-05-27 06:19:00,1.5962,1.5962,1.59595,1.59595,6200000.0
2009-05-27 06:20:00,1.59595,1.59605,1.59595,1.59605,6200000.0
2009-05-27 06:21:00,1.5962,1.5962,1.59585,1.59605,33200000.0
2009-05-27 06:22:00,1.596,1.596,1.59595,1.596,8800000.0
2009-05-27 06:23:00,1.596,1.596,1.59595,1.59595,7800000.0
2009-05-27 06:24:00,1.59595,1.596,1.59595,1.59595,18400000.0
2009-05-27 06:25:00,1.59595,1.59595,1.59585,1.59585,39600000.0
2009-05-27 06:26:00,1.59585,1.59595,1.59575,1.59585,47400000.0
2009-05-27 06:27:00,1.59585,1.5959,1.59575,1.59575,18000000.0
2009-05-27 06:28:00,1.59575,1.5958,1.5956,1.5958,138400000.0
2009-05-27 06:29:00,1.5958,1.5958,1.5958,1.5958,4800000.0
2009-05-27 06:30:00,1.5958,1.5961,1.5958,1.596,108800000.0
2009-05-27 06:31:00,1.59605,1.5961,1.5958,1.596,110200000.0
2009-05-27 06:32:00,1.5959,1.5959,1.59575,1.59575,47800000.0
2009-05-27 06:33:00,1.59575,1.59605,1.59575,1.59585,111800000.0
2009-05-27 06:34:00,1.59585,1.5961,1.59585,1.59605,47600000.0
2009-05-27 06:35:00,1.59605,1.59645,1.59605,1.5963,73600000.0
2009-05-27 06:36:00,1.5963,1.5963,1.59605,1.59615,39000000.0
2009-05-27 06:37:00,1.5962,1.5968,1.5961,1.5968,128800000.0
2009-05-27 06:38:00,1.5968,1.5969,1.59655,1.59655,71600000.0
2009-05-27 06:39:00,1.59655,1.5973,1.5965,1.5973,57000000.0
2009-05-27 06:40:00,1.59715,1.59725,1.59665,1.59665,73000000.0
2009-05-27 06:41:00,1.597,1.597,1.5966,1.5966,28600000.0
2009-05-27 06:42:00,1.5966,1.59685,1.5966,1.59685,31000000.0
2009-05-27 06:43:00,1.597,1.5971,1.5967,1.59695,69400000.0
2009-05-27 06:44:00,1.59695,1.59695,1.5968,1.59695,56400000.0
2009-05-27 06:45:00,1.59695,1.597,1.5969,1.597,10600000.0
2009-05-27 06:46:00,1.59715,1.5972,1.59705,1.59715,40000000.0
2009-05-27 06:47:00,1.5972,1.5972,1.59715,1.59715,2600000.0
2009-05-27 06:48:00,1.59715,1.5972,1.5971,1.59715,36600000.0
2009-05-27 06:49:00,1.59715,1.59715,1.59705,1.59715,26700000.0
2009-05-27 06:50:00,1.59715,1.59715,1.5967,1.5969,131600000.0
2009-05-27 06:51:00,1.5969,1.5969,1.5967,1.5967,22800000.0
2009-05-27 06:52:00,1.5967,1.5967,1.59665,1.59665,7200000.0
2009-05-27 06:53:00,1.59675,1.59695,1.59665,1.59695,104700000.0
2009-05-27 06:54:00,1.597,1.59725,1.597,1.59715,168800000.0
2009-05-27 06:55:00,1.59715,1.5978,1.597,1.59765,146000000.0
2009-05-27 06:56:00,1.5977,1.5977,1.59755,1.59755,41200000.0
2009-05-27 06:57:00,1.59755,1.5977,1.5975,1.59755,23600000.0
2009-05-27 06:58:00,1.5975,1.59775,1.5974,1.5975,226400000.0
2009-05-27 06:59:00,1.59755,1.5979,1.5974,1.59755,90600000.0
2009-05-27 07:00:00,1.59765,1.59765,1.5974,1.5974,79200000.0
2009-05-27 07:01:00,1.5974,1.5975,1.5973,1.5975,134000000.0
2009-05-27 07:02:00,1.5975,1.5975,1.5974,1.5974,121600000.0
2009-05-27 07:03:00,1.5973,1.5974,1.5973,1.59735,20800000.0
2009-05-27 07:04:00,1.5974,1.5976,1.59735,1.5976,130400000.0
2009-05-27 07:05:00,1.5976,1.5976,1.59745,1.59755,65200000.0
2009-05-27 07:06:00,1.59745,1.5976,1.59745,1.59755,37000000.0
2009-05-27 07:07:00,1.59745,1.5977,1.5973,1.59735,123400000.0
2009-05-27 07:08:00,1.59725,1.5975,1.5971,1.5975,18400000.0
2009-05-27 07:09:00,1.5975,1.59755,1.59725,1.59725,49700000.0
2009-05-27 07:10:00,1.5975,1.5975,1.5975,1.5975,1600000.0
2009-05-27 07:11:00,1.59755,1.59755,1.5972,1.5972,46100000.0
2009-05-27 07:12:00,1.59725,1.59745,1.5972,1.5973,68200000.0
2009-05-27 07:13:00,1.59715,1.59715,1.59715,1.59715,15600000.0
2009-05-27 07:14:00,1.5972,1.59735,1.5972,1.59735,13600000.0
2009-05-27 07:15:00,1.59725,1.59745,1.59725,1.59745,29600000.0
2009-05-27 07:16:00,1.5975,1.59765,1.5975,1.5976,27600000.0
2009-05-27 07:17:00,1.5976,1.5976,1.59735,1.5974,136600000.0
2009-05-27 07:18:00,1.5973,1.5974,1.59715,1.59715,7600000.0
2009-05-27 07:19:00,1.5973,1.5973,1.5971,1.5971,20000000.0
2009-05-27 07:20:00,1.59735,1.59735,1.5971,1.59735,12800000.0
2009-05-27 07:21:00,1.5971,1.59735,1.59705,1.59705,56800000.0
2009-05-27 07:22:00,1.5971,1.5971,1.5967,1.5967,118800000.0
2009-05-27 07:23:00,1.59655,1.59665,1.59645,1.59655,81800000.0
2009-05-27 07:24:00,1.5966,1.5968,1.5965,1.5965,38000000.0
2009-05-27 07:25:00,1.5967,1.5967,1.5964,1.5966,37400000.0
2009-05-27 07:26:00,1.5966,1.5966,1.5962,1.59625,27400000.0
2009-05-27 07:27:00,1.59625,1.59625,1.59595,1.596,57200000.0
2009-05-27 07:28:00,1.59615,1.59615,1.5957,1.5958,48000000.0
2009-05-27 07:29:00,1.5958,1.59605,1.59565,1.59605,45800000.0
2009-05-27 07:30:00,1.59605,1.59605,1.5957,1.5957,29000000.0
2009-05-27 07:31:00,1.59575,1.5958,1.59545,1.5957,263100000.0
2009-05-27 07:32:00,1.59565,1.59565,1.5954,1.59545,193200000.0
2009-05-27 07:33:00,1.5955,1.59565,1.59545,1.59565,52400000.0
2009-05-27 07:34:00,1.5956,1.59565,1.59535,1.5955,52400000.0
2009-05-27 07:35:00,1.5955,1.59555,1.5954,1.59555,48200000.0
2009-05-27 07:36:00,1.5955,1.59555,1.5953,1.59535,146400000.0
2009-05-27 07:37:00,1.59555,1.59555,1.59525,1.5954,90000000.0
2009-05-27 07:38:00,1.5954,1.5954,1.5953,1.5954,60200000.0
2009-05-27 07:39:00,1.5954,1.5956,1.5954,1.5955,90000000.0
2009-05-27 07:40:00,1.59555,1.5959,1.5955,1.5956,115400000.0
2009-05-27 07:41:00,1.5957,1.59575,1.5954,1.59565,138800000.0
2009-05-27 07:42:00,1.59565,1.5961,1.5955,1.59585,158000000.0
2009-05-27 07:43:00,1.59585,1.5961,1.5958,1.596,52800000.0
2009-05-27 07:44:00,1.596,1.5961,1.5958,1.59595,114600000.0
2009-05-27 07:45:00,1.5959,1.59595,1.59565,1.5959,88000000.0
2009-05-27 07:46:00,1.59585,1.59585,1.59555,1.59565,49900000.0
2009-05-27 07:47:00,1.59575,1.59575,1.59565,1.5957,17400000.0
2009-05-27 07:48:00,1.5958,1.59615,1.5958,1.596,148200000.0
2009-05-27 07:49:00,1.596,1.596,1.59555,1.5958,161400000.0
2009-05-27 07:50:00,1.59565,1.5958,1.59525,1.59535,183800000.0
2009-05-27 07:51:00,1.59535,1.5956,1.5953,1.5954,305800001.0
2009-05-27 07:52:00,1.59545,1.59555,1.59525,1.5954,144200000.0
2009-05-27 07:53:00,1.59535,1.59545,1.59525,1.59525,113400000.0
2009-05-27 07:54:00,1.5953,1.5954,1.5951,1.59515,252200000.0
2009-05-27 07:55:00,1.5951,1.59515,1.59305,1.5931,384600000.0
2009-05-27 07:56:00,1.5931,1.594,1.5931,1.5936,160500000.0
2009-05-27 07:57:00,1.5938,1.5939,1.5934,1.5937,84000000.0
2009-05-27 07:58:00,1.5936,1.5938,1.5934,1.59355,49000000.0
2009-05-27 07:59:00,1.5938,1.59395,1.5932,1.5933,190800000.0
2009-05-27 08:00:00,1.5933,1.5934,1.59255,1.59275,311100000.0
2009-05-27 08:01:00,1.5927,1.59365,1.5926,1.5931,335200000.0
2009-05-27 08:02:00,1.5932,1.59385,1.5931,1.59385,353100000.0
2009-05-27 08:03:00,1.5938,1.59395,1.59355,1.59395,86000000.0
2009-05-27 08:04:00,1.5939,1.59395,1.5933,1.59365,115200000.0
2009-05-27 08:05:00,1.59365,1.5945,1.59365,1.5944,339799999.0
2009-05-27 08:06:00,1.5944,1.59485,1.59435,1.59465,241400000.0
2009-05-27 08:07:00,1.59465,1.59505,1.59455,1.59465,359600000.0
2009-05-27 08:08:00,1.59465,1.5949,1.594,1.59475,307800000.0
2009-05-27 08:09:00,1.59475,1.595,1.59435,1.59485,233500000.0
2009-05-27 08:10:00,1.59485,1.5952,1.59475,1.59515,172600000.0
2009-05-27 08:11:00,1.5952,1.59545,1.595,1.59525,325800000.0
2009-05-27 08:12:00,1.5953,1.5958,1.5953,1.5956,295400002.0
2009-05-27 08:13:00,1.59575,1.5962,1.5954,1.59555,284200000.0
2009-05-27 08:14:00,1.59555,1.59565,1.59535,1.5956,181600000.0
2009-05-27 08:15:00,1.5956,1.5956,1.594,1.59455,317800000.0
2009-05-27 08:16:00,1.59455,1.59495,1.5943,1.5948,262800000.0
2009-05-27 08:17:00,1.59495,1.59495,1.5947,1.59475,161000000.0
2009-05-27 08:18:00,1.59475,1.59485,1.59475,1.59475,62000000.0
2009-05-27 08:19:00,1.59475,1.5952,1.59475,1.5951,217400000.0
2009-05-27 08:20:00,1.5951,1.5951,1.595,1.595,38400000.0
2009-05-27 08:21:00,1.595,1.5953,1.59495,1.59505,219900000.0
2009-05-27 08:22:00,1.5951,1.59515,1.59495,1.59495,193000000.0
2009-05-27 08:23:00,1.595,1.59515,1.59475,1.59485,404200000.0
2009-05-27 08:24:00,1.5948,1.59505,1.5947,1.5947,155600000.0
2009-05-27 08:25:00,1.5947,1.5947,1.59435,1.59445,471200000.0
2009-05-27 08:26:00,1.5946,1.59465,1.59435,1.59455,229200000.0
2009-05-27 08:27:00,1.59455,1.5947,1.5944,1.59445,295799999.0
2009-05-27 08:28:00,1.5943,1.5944,1.59415,1.59415,349099999.0
2009-05-27 08:29:00,1.59395,1.59405,1.5928,1.59295,595100000.0
2009-05-27 08:30:00,1.593,1.5939,1.59295,1.5939,510700000.0
2009-05-27 08:31:00,1.594,1.59515,1.594,1.5951,400200000.0
2009-05-27 08:32:00,1.5951,1.5955,1.5947,1.5948,268200000.0
2009-05-27 08:33:00,1.5948,1.5952,1.59465,1.5948,285600000.0
2009-05-27 08:34:00,1.5947,1.59505,1.59465,1.59505,474000001.0
2009-05-27 08:35:00,1.5951,1.5953,1.59505,1.5952,145000000.0
2009-05-27 08:36:00,1.5952,1.59585,1.5952,1.59565,606600000.0
2009-05-27 08:37:00,1.59565,1.59625,1.59555,1.59625,400599999.0
2009-05-27 08:38:00,1.59625,1.5965,1.59605,1.5961,371200000.0
2009-05-27 08:39:00,1.5961,1.5973,1.5961,1.5972,541600000.0
2009-05-27 08:40:00,1.5972,1.5974,1.5968,1.5969,429300000.0
2009-05-27 08:41:00,1.5969,1.59775,1.59685,1.59775,689000000.0
2009-05-27 08:42:00,1.5977,1.59785,1.5975,1.5976,627800001.0
2009-05-27 08:43:00,1.5976,1.5979,1.5975,1.5976,722799998.0
2009-05-27 08:44:00,1.5976,1.59865,1.5975,1.59855,936399999.0
2009-05-27 08:45:00,1.5986,1.5997,1.59855,1.59955,942300001.0
2009-05-27 08:46:00,1.59945,1.5996,1.59825,1.5985,724800000.0
2009-05-27 08:47:00,1.5985,1.59975,1.5985,1.59925,808599999.0
2009-05-27 08:48:00,1.59935,1.6,1.5992,1.5994,659099999.0
2009-05-27 08:49:00,1.5994,1.5994,1.59895,1.5991,790200003.0
2009-05-27 08:50:00,1.5991,1.5991,1.5981,1.59825,638200001.0
2009-05-27 08:51:00,1.5983,1.59835,1.59795,1.59815,327800000.0
2009-05-27 08:52:00,1.598,1.5985,1.5979,1.5979,379200001.0
2009-05-27 08:53:00,1.59785,1.5979,1.59745,1.5977,310400000.0
2009-05-27 08:54:00,1.5977,1.5985,1.59765,1.59835,421500000.0
2009-05-27 08:55:00,1.59835,1.5985,1.5978,1.5978,517000000.0
2009-05-27 08:56:00,1.5978,1.59795,1.59755,1.5977,264000000.0
2009-05-27 08:57:00,1.5977,1.5984,1.5977,1.5983,382300000.0
2009-05-27 08:58:00,1.59815,1.5982,1.5979,1.5979,323800003.0
2009-05-27 08:59:00,1.5979,1.5984,1.5976,1.59815,495100000.0
2009-05-27 09:00:00,1.59815,1.59915,1.59795,1.59795,370800001.0
2009-05-27 09:01:00,1.59795,1.59795,1.5964,1.5972,670700001.0
2009-05-27 09:02:00,1.5972,1.5977,1.5971,1.5977,586799999.0
2009-05-27 09:03:00,1.5977,1.5977,1.59675,1.5968,688200000.0
2009-05-27 09:04:00,1.5968,1.5975,1.5968,1.5972,137500000.0
2009-05-27 09:05:00,1.5972,1.59735,1.59675,1.5973,292900000.0
2009-05-27 09:06:00,1.5973,1.59795,1.5972,1.5979,453800000.0
2009-05-27 09:07:00,1.5978,1.5984,1.5978,1.5983,639800001.0
2009-05-27 09:08:00,1.5984,1.59895,1.59825,1.59865,787200000.0
2009-05-27 09:09:00,1.5986,1.59865,1.59765,1.5985,423800001.0
2009-05-27 09:10:00,1.5985,1.5985,1.5978,1.59835,324300000.0
2009-05-27 09:11:00,1.5984,1.5986,1.5979,1.59825,526099999.0
2009-05-27 09:12:00,1.59825,1.59825,1.5975,1.5978,240500000.0
2009-05-27 09:13:00,1.5979,1.5983,1.59765,1.59825,209300000.0
2009-05-27 09:14:00,1.5981,1.5982,1.5974,1.5978,305200000.0
2009-05-27 09:15:00,1.5977,1.59835,1.5977,1.5983,531400000.0
2009-05-27 09:16:00,1.5983,1.59905,1.5983,1.5985,651100002.0
2009-05-27 09:17:00,1.5986,1.59925,1.5984,1.59915,376800002.0
2009-05-27 09:18:00,1.59915,1.59945,1.5984,1.59915,409599999.0
2009-05-27 09:19:00,1.59905,1.59925,1.5987,1.59895,609799998.0
2009-05-27 09:20:00,1.59895,1.5992,1.5989,1.599,557799999.0
2009-05-27 09:21:00,1.599,1.599,1.5983,1.59855,783400000.0
2009-05-27 09:22:00,1.5986,1.59905,1.5984,1.59855,662200000.0
2009-05-27 09:23:00,1.5986,1.59885,1.59845,1.5986,379400002.0
2009-05-27 09:24:00,1.599,1.5994,1.59875,1.59875,815599999.0
2009-05-27 09:25:00,1.59875,1.5988,1.59845,1.5988,410600001.0
2009-05-27 09:26:00,1.5988,1.5989,1.5985,1.5986,377200000.0
2009-05-27 09:27:00,1.59865,1.59865,1.5978,1.5982,606400000.0
2009-05-27 09:28:00,1.5982,1.5983,1.59765,1.59805,487599999.0
2009-05-27 09:29:00,1.598,1.59825,1.598,1.59815,356799999.0
2009-05-27 09:30:00,1.5983,1.5988,1.59825,1.5987,630800000.0
2009-05-27 09:31:00,1.59875,1.6,1.59875,1.5998,766199999.0
2009-05-27 09:32:00,1.59995,1.60065,1.59955,1.5997,738499999.0
2009-05-27 09:33:00,1.59975,1.60005,1.5996,1.5999,526200000.0
2009-05-27 09:34:00,1.5999,1.6008,1.59985,1.60045,729700001.0
2009-05-27 09:35:00,1.6005,1.6006,1.6,1.6003,872700000.0
2009-05-27 09:36:00,1.6002,1.6002,1.59915,1.5994,739500000.0
2009-05-27 09:37:00,1.59935,1.59985,1.59915,1.5997,718999999.0
2009-05-27 09:38:00,1.5997,1.59975,1.59905,1.59935,743200000.0
2009-05-27 09:39:00,1.5994,1.5998,1.59915,1.59915,829999999.0
2009-05-27 09:40:00,1.5992,1.59975,1.5992,1.59935,267599999.0
2009-05-27 09:41:00,1.59935,1.60025,1.59935,1.59975,514599999.0
2009-05-27 09:42:00,1.5997,1.59975,1.59895,1.5992,447900000.0
2009-05-27 09:43:00,1.5991,1.59955,1.59895,1.5994,455500001.0
2009-05-27 09:44:00,1.59945,1.59945,1.599,1.599,367900000.0
2009-05-27 09:45:00,1.599,1.59915,1.5987,1.59915,437400000.0
2009-05-27 09:46:00,1.5989,1.5995,1.5989,1.59935,511600001.0
2009-05-27 09:47:00,1.5993,1.59955,1.5992,1.5992,476600000.0
2009-05-27 09:48:00,1.5992,1.59955,1.5992,1.59945,440200001.0
2009-05-27 09:49:00,1.59935,1.5996,1.599,1.5991,613300000.0
2009-05-27 09:50:00,1.5991,1.59935,1.5991,1.5993,329400000.0
2009-05-27 09:51:00,1.59935,1.5996,1.5992,1.59955,307200000.0
2009-05-27 09:52:00,1.59955,1.5996,1.5992,1.59945,338400000.0
2009-05-27 09:53:00,1.59945,1.5995,1.599,1.599,553800000.0
2009-05-27 09:54:00,1.599,1.59905,1.59805,1.59825,831399999.0
2009-05-27 09:55:00,1.5983,1.59885,1.59825,1.5986,644600000.0
2009-05-27 09:56:00,1.5987,1.5987,1.59825,1.5985,470299999.0
2009-05-27 09:57:00,1.5985,1.5994,1.5985,1.59935,229000000.0
2009-05-27 09:58:00,1.5994,1.5994,1.599,1.5994,872599998.0
2009-05-27 09:59:00,1.5994,1.5996,1.59875,1.59915,623499999.0
2009-05-27 10:00:00,1.59915,1.5995,1.59895,1.599,667000001.0
2009-05-27 10:01:00,1.599,1.5991,1.5981,1.5981,779200001.0
2009-05-27 10:02:00,1.5981,1.5987,1.5981,1.5983,586000000.0
2009-05-27 10:03:00,1.5983,1.59845,1.5981,1.59845,511500000.0
2009-05-27 10:04:00,1.59845,1.5987,1.5982,1.59845,712800000.0
2009-05-27 10:05:00,1.59845,1.5985,1.5983,1.5983,135800000.0
2009-05-27 10:06:00,1.59835,1.5984,1.5982,1.59835,374100001.0
2009-05-27 10:07:00,1.59845,1.5987,1.5982,1.59825,612700001.0
2009-05-27 10:08:00,1.5982,1.59845,1.5982,1.59835,700499998.0
2009-05-27 10:09:00,1.59835,1.59845,1.5982,1.59835,564800000.0
2009-05-27 10:10:00,1.59835,1.59835,1.5976,1.5976,646300000.0
2009-05-27 10:11:00,1.5976,1.5978,1.5973,1.59755,627600000.0
2009-05-27 10:12:00,1.5976,1.5977,1.59735,1.59755,360900000.0
2009-05-27 10:13:00,1.59755,1.59755,1.5969,1.597,796800002.0
2009-05-27 10:14:00,1.597,1.5977,1.5969,1.5976,408100000.0
2009-05-27 10:15:00,1.5977,1.5977,1.5968,1.5969,812800001.0
2009-05-27 10:16:00,1.59695,1.5973,1.5961,1.5961,964200003.0
2009-05-27 10:17:00,1.596,1.59645,1.59585,1.5964,1027599999.0
2009-05-27 10:18:00,1.59635,1.5969,1.59615,1.5969,497700001.0
2009-05-27 10:19:00,1.5966,1.5968,1.5966,1.5968,261199999.0
2009-05-27 10:20:00,1.59635,1.5964,1.5962,1.5964,251000000.0
2009-05-27 10:21:00,1.5964,1.59715,1.5964,1.5971,549700000.0
2009-05-27 10:22:00,1.5971,1.5973,1.5966,1.5971,845000000.0
2009-05-27 10:23:00,1.5973,1.59755,1.5969,1.59755,588799999.0
2009-05-27 10:24:00,1.59755,1.5977,1.59675,1.59675,403000000.0
2009-05-27 10:25:00,1.59685,1.5972,1.5967,1.5972,544799999.0
2009-05-27 10:26:00,1.5972,1.5973,1.5971,1.5972,158300000.0
2009-05-27 10:27:00,1.59705,1.59725,1.59685,1.59685,480999998.0
2009-05-27 10:28:00,1.5969,1.5969,1.59665,1.59685,238400001.0
2009-05-27 10:29:00,1.59695,1.59745,1.59665,1.5968,697300000.0
2009-05-27 10:30:00,1.597,1.59715,1.5967,1.5971,238000000.0
2009-05-27 10:31:00,1.597,1.59715,1.5968,1.59695,697200001.0
2009-05-27 10:32:00,1.59695,1.59695,1.5968,1.59685,413199999.0
2009-05-27 10:33:00,1.59685,1.597,1.59655,1.5966,243600001.0
2009-05-27 10:34:00,1.5966,1.5971,1.5966,1.59675,641000001.0
2009-05-27 10:35:00,1.5968,1.5971,1.5968,1.5969,196800000.0
2009-05-27 10:36:00,1.5969,1.598,1.5969,1.5975,615899997.0
2009-05-27 10:37:00,1.5975,1.5977,1.59735,1.59745,397900000.0
2009-05-27 10:38:00,1.59745,1.5976,1.5973,1.5973,226700000.0
2009-05-27 10:39:00,1.5973,1.5976,1.59705,1.59705,229400001.0
2009-05-27 10:40:00,1.5971,1.5978,1.5969,1.5976,740200000.0
2009-05-27 10:41:00,1.5976,1.59765,1.59715,1.59745,1055000000.0
2009-05-27 10:42:00,1.59735,1.59765,1.5971,1.5971,407199999.0
2009-05-27 10:43:00,1.5971,1.5974,1.5969,1.597,776000002.0
2009-05-27 10:44:00,1.597,1.59705,1.59655,1.5967,484200003.0
2009-05-27 10:45:00,1.5967,1.5967,1.5962,1.59645,1005000005.0
2009-05-27 10:46:00,1.59635,1.5971,1.59635,1.597,474200000.0
2009-05-27 10:47:00,1.597,1.5975,1.59695,1.5971,662000003.0
2009-05-27 10:48:00,1.5972,1.5975,1.59705,1.59715,666800001.0
2009-05-27 10:49:00,1.59715,1.5974,1.59715,1.5974,373799999.0
2009-05-27 10:50:00,1.5974,1.5976,1.59725,1.5973,564799996.0
2009-05-27 10:51:00,1.59745,1.5984,1.59725,1.59775,792100001.0
2009-05-27 10:52:00,1.5978,1.59975,1.59775,1.5997,1054500004.0
2009-05-27 10:53:00,1.5999,1.60005,1.59935,1.59965,1174900000.0
2009-05-27 10:54:00,1.5997,1.6013,1.5997,1.6007,735100001.0
2009-05-27 10:55:00,1.6007,1.6007,1.5996,1.6,763100000.0
2009-05-27 10:56:00,1.6,1.60045,1.5998,1.6002,429300001.0
2009-05-27 10:57:00,1.6002,1.6002,1.59955,1.59955,504700000.0
2009-05-27 10:58:00,1.59955,1.59965,1.59905,1.5992,546599999.0
2009-05-27 10:59:00,1.5992,1.60015,1.59915,1.60015,535200000.0
2009-05-27 11:00:00,1.6002,1.6002,1.5993,1.5994,371600000.0
2009-05-27 11:01:00,1.5994,1.5994,1.5992,1.5992,198600000.0
2009-05-27 11:02:00,1.5992,1.5992,1.59865,1.5988,552099997.0
2009-05-27 11:03:00,1.5988,1.59895,1.59865,1.5988,598100001.0
2009-05-27 11:04:00,1.59885,1.59965,1.5988,1.5995,390800000.0
2009-05-27 11:05:00,1.5995,1.5995,1.5989,1.5989,557199999.0
2009-05-27 11:06:00,1.5988,1.5992,1.5987,1.5992,581899999.0
2009-05-27 11:07:00,1.5992,1.60015,1.5991,1.6001,708999996.0
2009-05-27 11:08:00,1.6,1.6,1.5995,1.59965,383800000.0
2009-05-27 11:09:00,1.5997,1.6005,1.5995,1.6004,649700005.0
2009-05-27 11:10:00,1.6004,1.6009,1.60035,1.60035,209000000.0
2009-05-27 11:11:00,1.60025,1.6004,1.5999,1.60015,685600000.0
2009-05-27 11:12:00,1.6002,1.60045,1.6002,1.6004,1013600000.0
2009-05-27 11:13:00,1.60035,1.60085,1.6003,1.60035,528200002.0
2009-05-27 11:14:00,1.60035,1.60095,1.6003,1.60075,598800000.0
2009-05-27 11:15:00,1.60075,1.60085,1.6001,1.6004,247000000.0
2009-05-27 11:16:00,1.6004,1.60075,1.60015,1.60045,358700000.0
2009-05-27 11:17:00,1.60045,1.60135,1.6004,1.6006,468500000.0
2009-05-27 11:18:00,1.60065,1.6022,1.60065,1.60155,867000001.0
2009-05-27 11:19:00,1.60155,1.6016,1.60105,1.60155,721400001.0
2009-05-27 11:20:00,1.60145,1.60155,1.6012,1.6013,684600005.0
2009-05-27 11:21:00,1.6013,1.60155,1.6012,1.6014,773799996.0
2009-05-27 11:22:00,1.6014,1.6014,1.6008,1.60085,822099996.0
2009-05-27 11:23:00,1.60085,1.6009,1.59955,1.59965,1134699997.0
2009-05-27 11:24:00,1.5996,1.6005,1.5996,1.6002,582900001.0
2009-05-27 11:25:00,1.6002,1.60035,1.60005,1.6002,531200002.0
2009-05-27 11:26:00,1.60015,1.6002,1.5999,1.6,251800000.0
2009-05-27 11:27:00,1.6,1.6005,1.5997,1.60005,567300001.0
2009-05-27 11:28:00,1.60005,1.6003,1.6,1.60015,421400005.0
2009-05-27 11:29:00,1.6002,1.60065,1.5999,1.5999,476100003.0
2009-05-27 11:30:00,1.5999,1.59995,1.5994,1.5994,581800000.0
2009-05-27 11:31:00,1.59935,1.5995,1.59905,1.5992,566600002.0
2009-05-27 11:32:00,1.59925,1.59965,1.59925,1.5996,391900000.0
2009-05-27 11:33:00,1.5997,1.60005,1.5994,1.60005,475599999.0
2009-05-27 11:34:00,1.60005,1.60005,1.5993,1.59955,492900002.0
2009-05-27 11:35:00,1.5996,1.59995,1.5993,1.59975,491600000.0
2009-05-27 11:36:00,1.5999,1.60005,1.59965,1.5998,304600000.0
2009-05-27 11:37:00,1.59975,1.6002,1.5996,1.60005,461600003.0
2009-05-27 11:38:00,1.6001,1.6007,1.60005,1.6006,307599999.0
2009-05-27 11:39:00,1.6006,1.6021,1.6004,1.60095,956000000.0
2009-05-27 11:40:00,1.60095,1.60125,1.6004,1.601,645000000.0
2009-05-27 11:41:00,1.601,1.6016,1.601,1.6014,697000002.0
2009-05-27 11:42:00,1.60145,1.6017,1.60125,1.60155,541399999.0
2009-05-27 11:43:00,1.60155,1.60185,1.6013,1.6014,519600000.0
2009-05-27 11:44:00,1.6014,1.6016,1.601,1.6011,403099998.0
2009-05-27 11:45:00,1.6011,1.6012,1.60075,1.6011,614800000.0
2009-05-27 11:46:00,1.60145,1.6018,1.6012,1.60145,973600004.0
2009-05-27 11:47:00,1.60145,1.60145,1.6011,1.60125,518200000.0
2009-05-27 11:48:00,1.6013,1.6015,1.60105,1.6014,748200002.0
2009-05-27 11:49:00,1.6014,1.60145,1.6011,1.6011,555700000.0
2009-05-27 11:50:00,1.60105,1.6013,1.60085,1.6013,488000001.0
2009-05-27 11:51:00,1.60125,1.60125,1.6008,1.6008,1003500032.0
2009-05-27 11:52:00,1.60045,1.601,1.60015,1.6006,1056800000.0
2009-05-27 11:53:00,1.6006,1.60115,1.6005,1.60065,920299999.0
2009-05-27 11:54:00,1.6006,1.6011,1.6003,1.6008,732400000.0
2009-05-27 11:55:00,1.6009,1.6012,1.60015,1.60085,686100002.0
2009-05-27 11:56:00,1.601,1.6015,1.6008,1.6011,711400001.0
2009-05-27 11:57:00,1.6012,1.60145,1.6008,1.60085,824700000.0
2009-05-27 11:58:00,1.60085,1.6022,1.60085,1.6021,595399999.0
2009-05-27 11:59:00,1.6021,1.6021,1.6015,1.6015,1087600003.0
2009-05-27 12:00:00,1.6015,1.60205,1.6013,1.6019,920199999.0
2009-05-27 12:01:00,1.602,1.602,1.60155,1.60175,457500002.0
2009-05-27 12:02:00,1.60175,1.6022,1.6017,1.6018,1350500002.0
2009-05-27 12:03:00,1.6018,1.60255,1.60165,1.60225,816200000.0
2009-05-27 12:04:00,1.60235,1.6026,1.60185,1.6026,920300006.0
2009-05-27 12:05:00,1.6026,1.6026,1.6023,1.60245,898100000.0
2009-05-27 12:06:00,1.60245,1.60295,1.60225,1.6026,441200000.0
2009-05-27 12:07:00,1.6026,1.6027,1.6021,1.6023,393600001.0
2009-05-27 12:08:00,1.6023,1.6026,1.6021,1.6021,577000000.0
2009-05-27 12:09:00,1.60215,1.60215,1.6016,1.6018,772400000.0
2009-05-27 12:10:00,1.60185,1.602,1.6017,1.60195,622000001.0
2009-05-27 12:11:00,1.60195,1.60225,1.60165,1.6021,753000003.0
2009-05-27 12:12:00,1.60215,1.6023,1.60195,1.6022,673599999.0
2009-05-27 12:13:00,1.6022,1.60235,1.60165,1.6017,973000000.0
2009-05-27 12:14:00,1.6017,1.60205,1.6017,1.602,690600005.0
2009-05-27 12:15:00,1.602,1.6025,1.602,1.602,804400001.0
2009-05-27 12:16:00,1.602,1.6021,1.60165,1.6019,770700004.0
2009-05-27 12:17:00,1.6019,1.60195,1.6016,1.6018,781599999.0
2009-05-27 12:18:00,1.60185,1.60195,1.6017,1.60185,516000003.0
2009-05-27 12:19:00,1.60185,1.6019,1.6015,1.6016,314600000.0
2009-05-27 12:20:00,1.6015,1.60185,1.60145,1.6017,595700001.0
2009-05-27 12:21:00,1.6017,1.60205,1.60135,1.6014,482700001.0
2009-05-27 12:22:00,1.6013,1.6015,1.6009,1.60125,475800002.0
2009-05-27 12:23:00,1.60125,1.60135,1.60065,1.6011,688799999.0
2009-05-27 12:24:00,1.60105,1.60155,1.6008,1.60155,708299999.0
2009-05-27 12:25:00,1.6016,1.6018,1.6011,1.6012,589399999.0
2009-05-27 12:26:00,1.6012,1.6018,1.6008,1.60165,590200000.0
2009-05-27 12:27:00,1.60165,1.6022,1.6016,1.6021,430600000.0
2009-05-27 12:28:00,1.6021,1.60245,1.60205,1.60235,633000000.0
2009-05-27 12:29:00,1.60235,1.6026,1.6021,1.6022,494600001.0
2009-05-27 12:30:00,1.6022,1.6027,1.60145,1.6026,375100000.0
2009-05-27 12:31:00,1.6026,1.6026,1.60225,1.60225,405800001.0
2009-05-27 12:32:00,1.6023,1.6024,1.60215,1.6023,470200003.0
2009-05-27 12:33:00,1.6023,1.6028,1.6023,1.6028,879399989.0
2009-05-27 12:34:00,1.60275,1.6028,1.60245,1.6027,547199998.0
2009-05-27 12:35:00,1.6027,1.6027,1.60245,1.6026,650800005.0
2009-05-27 12:36:00,1.6026,1.60265,1.60245,1.60265,352199998.0
2009-05-27 12:37:00,1.60265,1.60325,1.6026,1.60325,579200004.0
2009-05-27 12:38:00,1.60325,1.6037,1.60285,1.60355,744599999.0
2009-05-27 12:39:00,1.6036,1.6039,1.60345,1.6036,457699999.0
2009-05-27 12:40:00,1.60355,1.60365,1.6034,1.6035,432200000.0
2009-05-27 12:41:00,1.6035,1.6035,1.60285,1.60295,375600000.0
2009-05-27 12:42:00,1.60295,1.6031,1.6028,1.60285,588699998.0
2009-05-27 12:43:00,1.6028,1.6029,1.60275,1.6028,573299998.0
2009-05-27 12:44:00,1.6028,1.6029,1.60265,1.6028,343000001.0
2009-05-27 12:45:00,1.6028,1.6029,1.60255,1.6027,404299998.0
2009-05-27 12:46:00,1.6027,1.6035,1.60265,1.60335,825000000.0
2009-05-27 12:47:00,1.60325,1.60335,1.6028,1.6031,821400002.0
2009-05-27 12:48:00,1.603,1.6031,1.60255,1.60285,1061000005.0
2009-05-27 12:49:00,1.6028,1.6034,1.6028,1.60335,592999999.0
2009-05-27 12:50:00,1.60335,1.60335,1.60305,1.6032,395800003.0
2009-05-27 12:51:00,1.6033,1.6036,1.60315,1.6035,620999998.0
2009-05-27 12:52:00,1.60335,1.6035,1.60325,1.60325,432800002.0
2009-05-27 12:53:00,1.6034,1.6035,1.60315,1.6032,681000000.0
2009-05-27 12:54:00,1.6032,1.60365,1.6032,1.6036,380399999.0
2009-05-27 12:55:00,1.60365,1.60365,1.6027,1.6031,1079000000.0
2009-05-27 12:56:00,1.6031,1.60325,1.60285,1.6032,292500001.0
2009-05-27 12:57:00,1.6032,1.6033,1.60305,1.6033,309800002.0
2009-05-27 12:58:00,1.6033,1.6034,1.6026,1.60265,877300001.0
2009-05-27 12:59:00,1.60265,1.6028,1.602,1.602,1183700001.0
2009-05-27 13:00:00,1.6018,1.6023,1.6016,1.6021,648300001.0
2009-05-27 13:01:00,1.60195,1.60195,1.6017,1.60175,709999999.0
2009-05-27 13:02:00,1.6018,1.60185,1.60135,1.6014,927800002.0
2009-05-27 13:03:00,1.6014,1.60165,1.60135,1.6016,477000000.0
2009-05-27 13:04:00,1.6015,1.6016,1.60115,1.6012,430900000.0
2009-05-27 13:05:00,1.6012,1.6015,1.60115,1.6012,852400000.0
2009-05-27 13:06:00,1.6012,1.6013,1.6009,1.6009,526300000.0
2009-05-27 13:07:00,1.6009,1.6009,1.60015,1.6005,758800000.0
2009-05-27 13:08:00,1.6005,1.60055,1.6003,1.6003,167300000.0
2009-05-27 13:09:00,1.6004,1.6007,1.60025,1.60025,660300004.0
2009-05-27 13:10:00,1.60025,1.6005,1.6001,1.6001,713100001.0
2009-05-27 13:11:00,1.60005,1.6001,1.59965,1.6,898000001.0
2009-05-27 13:12:00,1.6001,1.60025,1.5996,1.59975,406700002.0
2009-05-27 13:13:00,1.59965,1.59975,1.59925,1.59935,925199999.0
2009-05-27 13:14:00,1.59925,1.5996,1.59925,1.5996,680000000.0
2009-05-27 13:15:00,1.5996,1.60015,1.5995,1.59965,531200000.0
2009-05-27 13:16:00,1.59965,1.59965,1.59915,1.5993,644400000.0
2009-05-27 13:17:00,1.5993,1.5998,1.59885,1.59885,1057200001.0
2009-05-27 13:18:00,1.59895,1.5995,1.59865,1.59895,924099999.0
2009-05-27 13:19:00,1.599,1.5996,1.599,1.5991,958599999.0
2009-05-27 13:20:00,1.5991,1.60015,1.599,1.5991,947000001.0
2009-05-27 13:21:00,1.599,1.599,1.5985,1.5988,796400000.0
2009-05-27 13:22:00,1.59895,1.59915,1.59865,1.5987,581200000.0
2009-05-27 13:23:00,1.5987,1.599,1.5985,1.5989,487400000.0
2009-05-27 13:24:00,1.5989,1.59905,1.59845,1.5986,494200001.0
2009-05-27 13:25:00,1.5986,1.5993,1.5985,1.5992,977399999.0
2009-05-27 13:26:00,1.59915,1.5994,1.59885,1.5993,600600000.0
2009-05-27 13:27:00,1.5993,1.5996,1.59895,1.599,658000000.0
2009-05-27 13:28:00,1.59905,1.5993,1.599,1.59925,699799999.0
2009-05-27 13:29:00,1.59925,1.5994,1.5985,1.5985,757400002.0
2009-05-27 13:30:00,1.59845,1.59845,1.5979,1.598,650200001.0
2009-05-27 13:31:00,1.598,1.5983,1.5979,1.5982,597800000.0
2009-05-27 13:32:00,1.59825,1.5986,1.59825,1.5985,915600000.0
2009-05-27 13:33:00,1.5985,1.5985,1.5981,1.5983,1090399999.0
2009-05-27 13:34:00,1.5983,1.5988,1.5982,1.5982,739099997.0
2009-05-27 13:35:00,1.5982,1.5984,1.59775,1.59775,567800000.0
2009-05-27 13:36:00,1.5978,1.598,1.59725,1.5973,781000001.0
2009-05-27 13:37:00,1.5974,1.5975,1.5972,1.5973,695900002.0
2009-05-27 13:38:00,1.5973,1.5973,1.5965,1.59655,755800000.0
2009-05-27 13:39:00,1.59655,1.59655,1.59535,1.5954,1002400000.0
2009-05-27 13:40:00,1.5954,1.5965,1.59535,1.59645,479200001.0
2009-05-27 13:41:00,1.59645,1.59645,1.59575,1.5962,387400000.0
2009-05-27 13:42:00,1.5962,1.59685,1.59615,1.5967,591000000.0
2009-05-27 13:43:00,1.5967,1.59685,1.5965,1.59665,592400000.0
2009-05-27 13:44:00,1.59665,1.59705,1.59635,1.5969,498799999.0
2009-05-27 13:45:00,1.59695,1.59715,1.5968,1.59715,653400000.0
2009-05-27 13:46:00,1.59715,1.59755,1.5971,1.59745,444100000.0
2009-05-27 13:47:00,1.5975,1.5978,1.5973,1.5973,353600000.0
2009-05-27 13:48:00,1.5974,1.5976,1.5973,1.5975,425600000.0
2009-05-27 13:49:00,1.5975,1.5976,1.59635,1.59665,873000001.0
2009-05-27 13:50:00,1.59665,1.59685,1.5965,1.59655,639899999.0
2009-05-27 13:51:00,1.59655,1.5967,1.59625,1.5963,879999999.0
2009-05-27 13:52:00,1.5963,1.5964,1.5961,1.5963,616999999.0
2009-05-27 13:53:00,1.5963,1.59675,1.59625,1.5967,886800004.0
2009-05-27 13:54:00,1.5967,1.5968,1.5965,1.5966,659800001.0
2009-05-27 13:55:00,1.5966,1.5968,1.5964,1.5966,412999999.0
2009-05-27 13:56:00,1.59665,1.59665,1.596,1.596,882300000.0
2009-05-27 13:57:00,1.596,1.596,1.59555,1.5956,968600000.0
2009-05-27 13:58:00,1.5957,1.59575,1.5955,1.5955,706400000.0
2009-05-27 13:59:00,1.5955,1.5955,1.5951,1.59525,810600001.0
2009-05-27 14:00:00,1.59525,1.5955,1.5951,1.59535,934799999.0
2009-05-27 14:01:00,1.59535,1.5962,1.59525,1.5961,373800000.0
2009-05-27 14:02:00,1.5961,1.5962,1.59535,1.5955,811900000.0
2009-05-27 14:03:00,1.5955,1.59555,1.5951,1.5951,524600001.0
2009-05-27 14:04:00,1.5951,1.5952,1.59495,1.59515,393600000.0
2009-05-27 14:05:00,1.59515,1.59515,1.5949,1.595,548400000.0
2009-05-27 14:06:00,1.595,1.5952,1.59475,1.595,549600001.0
2009-05-27 14:07:00,1.595,1.5959,1.595,1.5953,761600000.0
2009-05-27 14:08:00,1.5954,1.59585,1.59525,1.5958,505000000.0
2009-05-27 14:09:00,1.5959,1.5962,1.59545,1.5961,778999998.0
2009-05-27 14:10:00,1.5961,1.5967,1.5961,1.5966,536599997.0
2009-05-27 14:11:00,1.5966,1.597,1.5963,1.5964,828600003.0
2009-05-27 14:12:00,1.5964,1.5967,1.5963,1.5964,877600000.0
2009-05-27 14:13:00,1.5964,1.5964,1.5958,1.5959,945000002.0
2009-05-27 14:14:00,1.5959,1.59665,1.59575,1.59665,996800001.0
2009-05-27 14:15:00,1.5968,1.5968,1.5961,1.5966,722599998.0
2009-05-27 14:16:00,1.5966,1.5967,1.59645,1.59655,806099998.0
2009-05-27 14:17:00,1.5966,1.5968,1.5965,1.59655,634700001.0
2009-05-27 14:18:00,1.5966,1.5968,1.59655,1.5968,238400000.0
2009-05-27 14:19:00,1.5968,1.59705,1.5964,1.5967,798599998.0
2009-05-27 14:20:00,1.5967,1.59705,1.59665,1.59705,540800000.0
2009-05-27 14:21:00,1.5971,1.59745,1.5971,1.59735,442600000.0
2009-05-27 14:22:00,1.5973,1.5976,1.5971,1.5971,612699999.0
2009-05-27 14:23:00,1.5971,1.59715,1.59625,1.5964,784400000.0
2009-05-27 14:24:00,1.5963,1.59675,1.5963,1.5965,558000000.0
2009-05-27 14:25:00,1.5965,1.5965,1.596,1.59605,686600000.0
2009-05-27 14:26:00,1.59605,1.59635,1.5959,1.59615,809600002.0
2009-05-27 14:27:00,1.59615,1.59695,1.59615,1.59695,858600001.0
2009-05-27 14:28:00,1.59695,1.5975,1.59695,1.5973,538600000.0
2009-05-27 14:29:00,1.5973,1.5981,1.5973,1.5977,844699999.0
2009-05-27 14:30:00,1.5978,1.5982,1.5976,1.59785,877500005.0
2009-05-27 14:31:00,1.59795,1.59875,1.59795,1.59825,981599999.0
2009-05-27 14:32:00,1.59825,1.5992,1.59825,1.59855,800499999.0
2009-05-27 14:33:00,1.59855,1.5991,1.5985,1.599,1068199998.0
2009-05-27 14:34:00,1.599,1.599,1.59865,1.59875,1001399999.0
2009-05-27 14:35:00,1.59875,1.59885,1.5981,1.59865,827000000.0
2009-05-27 14:36:00,1.5987,1.59885,1.5985,1.5988,604000000.0
2009-05-27 14:37:00,1.5988,1.5992,1.59855,1.5986,691299997.0
2009-05-27 14:38:00,1.59865,1.59865,1.5979,1.5979,932000003.0
2009-05-27 14:39:00,1.5979,1.5987,1.5978,1.5986,572599999.0
2009-05-27 14:40:00,1.59855,1.5988,1.59815,1.59825,332800000.0
2009-05-27 14:41:00,1.59815,1.5983,1.5979,1.5979,582800002.0
2009-05-27 14:42:00,1.5979,1.5985,1.5979,1.59835,528700002.0
2009-05-27 14:43:00,1.59845,1.59955,1.598,1.5995,514200001.0
2009-05-27 14:44:00,1.5995,1.6004,1.59925,1.6002,955000003.0
2009-05-27 14:45:00,1.60025,1.6007,1.60025,1.6003,1009300004.0
2009-05-27 14:46:00,1.6003,1.60045,1.6001,1.6001,623600001.0
2009-05-27 14:47:00,1.6001,1.60165,1.6001,1.60155,910800000.0
2009-05-27 14:48:00,1.60155,1.60235,1.6015,1.60235,568200000.0
2009-05-27 14:49:00,1.60235,1.6025,1.6022,1.60235,786199999.0
2009-05-27 14:50:00,1.6024,1.6028,1.602,1.60255,703099999.0
2009-05-27 14:51:00,1.6025,1.60365,1.6025,1.6036,520500000.0
2009-05-27 14:52:00,1.6036,1.6036,1.60285,1.60285,669099998.0
2009-05-27 14:53:00,1.60285,1.60285,1.6021,1.60215,802299998.0
2009-05-27 14:54:00,1.60215,1.60225,1.602,1.6021,705999998.0
2009-05-27 14:55:00,1.6021,1.60225,1.60145,1.6015,960499998.0
2009-05-27 14:56:00,1.60145,1.6018,1.60145,1.6016,963400001.0
2009-05-27 14:57:00,1.60155,1.6019,1.60155,1.60175,813500004.0
2009-05-27 14:58:00,1.60175,1.60205,1.60155,1.60205,628799999.0
2009-05-27 14:59:00,1.6021,1.6023,1.60175,1.6018,618800000.0
2009-05-27 15:00:00,1.6018,1.60205,1.6015,1.60155,486199997.0
2009-05-27 15:01:00,1.6016,1.60185,1.6015,1.60185,803000000.0
2009-05-27 15:02:00,1.60185,1.60195,1.6016,1.6019,372200000.0
2009-05-27 15:03:00,1.602,1.6021,1.60155,1.6019,632300000.0
2009-05-27 15:04:00,1.6019,1.60215,1.60165,1.6019,726200001.0
2009-05-27 15:05:00,1.6019,1.602,1.6015,1.6018,701200000.0
2009-05-27 15:06:00,1.6018,1.6021,1.60165,1.6019,333600000.0
2009-05-27 15:07:00,1.6019,1.6019,1.6014,1.60145,357400000.0
2009-05-27 15:08:00,1.6015,1.60155,1.60115,1.6012,443600000.0
2009-05-27 15:09:00,1.6012,1.6017,1.6012,1.6015,652800005.0
2009-05-27 15:10:00,1.6018,1.60185,1.6012,1.6016,480900000.0
2009-05-27 15:11:00,1.6016,1.6018,1.60145,1.6017,559599998.0
2009-05-27 15:12:00,1.6017,1.60195,1.6016,1.6019,560600001.0
2009-05-27 15:13:00,1.6019,1.6019,1.6018,1.6019,263000000.0
2009-05-27 15:14:00,1.6018,1.602,1.60155,1.6017,986300000.0
2009-05-27 15:15:00,1.60175,1.60205,1.6017,1.60195,779499995.0
2009-05-27 15:16:00,1.60195,1.60195,1.6014,1.60165,899399998.0
2009-05-27 15:17:00,1.6017,1.60225,1.6016,1.60215,827000004.0
2009-05-27 15:18:00,1.6022,1.6022,1.60175,1.60215,688600000.0
2009-05-27 15:19:00,1.60215,1.6026,1.602,1.60255,855400000.0
2009-05-27 15:20:00,1.60255,1.60335,1.6025,1.6032,424800000.0
2009-05-27 15:21:00,1.60315,1.6043,1.60295,1.6041,762600000.0
2009-05-27 15:22:00,1.6041,1.6042,1.6037,1.6042,730600000.0
2009-05-27 15:23:00,1.6042,1.6047,1.6033,1.60345,703578001.0
2009-05-27 15:24:00,1.6035,1.6035,1.60275,1.60275,635899998.0
2009-05-27 15:25:00,1.6026,1.6039,1.6025,1.60375,521400001.0
2009-05-27 15:26:00,1.60375,1.6043,1.60365,1.60425,562500000.0
2009-05-27 15:27:00,1.60425,1.6048,1.6041,1.6044,647050001.0
2009-05-27 15:28:00,1.6043,1.6046,1.6036,1.6043,684800001.0
2009-05-27 15:29:00,1.6044,1.60445,1.60365,1.6039,443500000.0
2009-05-27 15:30:00,1.604,1.6041,1.60335,1.6041,767799999.0
2009-05-27 15:31:00,1.60405,1.60405,1.6033,1.60335,633599999.0
2009-05-27 15:32:00,1.60335,1.6035,1.60295,1.6031,530400001.0
2009-05-27 15:33:00,1.6031,1.6032,1.60205,1.60225,971600000.0
2009-05-27 15:34:00,1.60225,1.6024,1.60165,1.6017,396600000.0
2009-05-27 15:35:00,1.60175,1.6022,1.6014,1.60215,623900000.0
2009-05-27 15:36:00,1.6022,1.60285,1.602,1.60285,803100003.0
2009-05-27 15:37:00,1.6029,1.6039,1.6028,1.60385,470499999.0
2009-05-27 15:38:00,1.60385,1.60385,1.6026,1.6038,717000002.0
2009-05-27 15:39:00,1.60375,1.60375,1.6029,1.6032,827200001.0
2009-05-27 15:40:00,1.6032,1.6037,1.6032,1.6034,792199999.0
2009-05-27 15:41:00,1.60345,1.60345,1.6025,1.60265,696900000.0
2009-05-27 15:42:00,1.60255,1.6026,1.6018,1.60185,543000001.0
2009-05-27 15:43:00,1.60185,1.6027,1.60185,1.6022,306600000.0
2009-05-27 15:44:00,1.6022,1.60235,1.60155,1.6017,707200001.0
2009-05-27 15:45:00,1.6017,1.6019,1.6013,1.6014,229600000.0
2009-05-27 15:46:00,1.60135,1.6017,1.60065,1.6017,618499999.0
2009-05-27 15:47:00,1.6017,1.6017,1.6011,1.60165,357500000.0
2009-05-27 15:48:00,1.60165,1.60215,1.60155,1.6019,612200002.0
2009-05-27 15:49:00,1.6019,1.602,1.6016,1.6018,416200000.0
2009-05-27 15:50:00,1.6018,1.6018,1.60135,1.60135,381900000.0
2009-05-27 15:51:00,1.6012,1.602,1.60115,1.602,320800000.0
2009-05-27 15:52:00,1.602,1.60245,1.60185,1.60245,413800000.0
2009-05-27 15:53:00,1.60245,1.60245,1.6014,1.6018,630800000.0
2009-05-27 15:54:00,1.6018,1.6022,1.60155,1.602,653199999.0
2009-05-27 15:55:00,1.602,1.60255,1.6018,1.6025,522200000.0
2009-05-27 15:56:00,1.60245,1.6026,1.6019,1.6023,541399998.0
2009-05-27 15:57:00,1.6023,1.60275,1.6023,1.60275,538400000.0
2009-05-27 15:58:00,1.60265,1.60265,1.60205,1.60245,584600001.0
2009-05-27 15:59:00,1.60245,1.6026,1.60205,1.6026,581000000.0
2009-05-27 16:00:00,1.6026,1.6036,1.60245,1.6034,534199999.0
2009-05-27 16:01:00,1.6034,1.60355,1.6025,1.60265,756800002.0
2009-05-27 16:02:00,1.6026,1.6033,1.6018,1.6018,646300000.0
2009-05-27 16:03:00,1.6018,1.60205,1.601,1.60205,573300002.0
2009-05-27 16:04:00,1.60205,1.60215,1.6008,1.6008,704700000.0
2009-05-27 16:05:00,1.60085,1.60095,1.60015,1.6005,692400001.0
2009-05-27 16:06:00,1.6005,1.60115,1.6,1.6,429100000.0
2009-05-27 16:07:00,1.60005,1.6007,1.6,1.6,693800001.0
2009-05-27 16:08:00,1.5998,1.60015,1.59905,1.59935,588500000.0
2009-05-27 16:09:00,1.59935,1.5999,1.59935,1.59975,377200000.0
2009-05-27 16:10:00,1.59975,1.59975,1.59905,1.5993,217000000.0
2009-05-27 16:11:00,1.59925,1.5999,1.5992,1.5998,457500000.0
2009-05-27 16:12:00,1.5998,1.6004,1.5997,1.60015,633399999.0
2009-05-27 16:13:00,1.6002,1.60045,1.6001,1.6003,376000000.0
2009-05-27 16:14:00,1.6004,1.60065,1.6002,1.60035,415000000.0
2009-05-27 16:15:00,1.6004,1.60065,1.6,1.60015,789500001.0
2009-05-27 16:16:00,1.60015,1.60025,1.59925,1.59935,715600000.0
2009-05-27 16:17:00,1.5993,1.59945,1.5991,1.5991,572400001.0
2009-05-27 16:18:00,1.59905,1.59975,1.59905,1.5996,637200000.0
2009-05-27 16:19:00,1.5996,1.60015,1.5994,1.59965,483000000.0
2009-05-27 16:20:00,1.5996,1.6001,1.5995,1.5996,643600001.0
2009-05-27 16:21:00,1.5996,1.6001,1.5994,1.5994,778800001.0
2009-05-27 16:22:00,1.59925,1.59925,1.59835,1.59895,696500000.0
2009-05-27 16:23:00,1.599,1.59925,1.59895,1.599,744000000.0
2009-05-27 16:24:00,1.599,1.59985,1.59875,1.59985,664300000.0
2009-05-27 16:25:00,1.6,1.6002,1.5996,1.6002,339400000.0
2009-05-27 16:26:00,1.60015,1.60075,1.6,1.6006,440200000.0
2009-05-27 16:27:00,1.6006,1.6007,1.59975,1.6003,688000000.0
2009-05-27 16:28:00,1.60035,1.6004,1.6001,1.6003,376800000.0
2009-05-27 16:29:00,1.6003,1.6004,1.5999,1.60015,526400000.0
2009-05-27 16:30:00,1.60015,1.6006,1.5999,1.5999,408600001.0
2009-05-27 16:31:00,1.59995,1.6,1.5991,1.5991,700600000.0
2009-05-27 16:32:00,1.5991,1.59925,1.59885,1.599,699000001.0
2009-05-27 16:33:00,1.599,1.59945,1.59895,1.5991,328000000.0
2009-05-27 16:34:00,1.5991,1.59935,1.59895,1.59935,307400001.0
2009-05-27 16:35:00,1.5993,1.5993,1.5989,1.59905,524200001.0
2009-05-27 16:36:00,1.59895,1.6,1.5989,1.5998,583400000.0
2009-05-27 16:37:00,1.5998,1.60025,1.5993,1.5997,630900000.0
2009-05-27 16:38:00,1.59975,1.6,1.5992,1.59935,349500000.0
2009-05-27 16:39:00,1.59935,1.6003,1.59935,1.6003,490400000.0
2009-05-27 16:40:00,1.60025,1.60085,1.60025,1.60075,506800000.0
2009-05-27 16:41:00,1.6007,1.6007,1.59995,1.6003,649000000.0
2009-05-27 16:42:00,1.6003,1.60045,1.5996,1.5997,534100000.0
2009-05-27 16:43:00,1.5997,1.59975,1.5993,1.5993,492099999.0
2009-05-27 16:44:00,1.5993,1.5993,1.5985,1.5987,555899998.0
2009-05-27 16:45:00,1.59865,1.5995,1.59865,1.59915,498400000.0
2009-05-27 16:46:00,1.59915,1.5996,1.599,1.599,602600003.0
2009-05-27 16:47:00,1.599,1.59945,1.5989,1.599,855000002.0
2009-05-27 16:48:00,1.59905,1.59905,1.5987,1.59885,434600001.0
2009-05-27 16:49:00,1.5989,1.5996,1.59875,1.5995,593800000.0
2009-05-27 16:50:00,1.5995,1.5995,1.59895,1.59905,638400000.0
2009-05-27 16:51:00,1.59905,1.5998,1.599,1.59975,463700000.0
2009-05-27 16:52:00,1.5998,1.60035,1.5998,1.60025,420400000.0
2009-05-27 16:53:00,1.60025,1.6003,1.59975,1.60015,474800000.0
2009-05-27 16:54:00,1.60015,1.6003,1.5998,1.6003,455600001.0
2009-05-27 16:55:00,1.6003,1.6005,1.60005,1.6003,498000000.0
2009-05-27 16:56:00,1.6003,1.6011,1.6003,1.6009,493900000.0
2009-05-27 16:57:00,1.6009,1.6016,1.60085,1.6015,537200000.0
2009-05-27 16:58:00,1.6015,1.60225,1.6014,1.602,475000000.0
2009-05-27 16:59:00,1.602,1.60385,1.602,1.60335,1287599997.0
2009-05-27 17:00:00,1.60335,1.6034,1.6023,1.6024,977700007.0
2009-05-27 17:01:00,1.6024,1.6026,1.60185,1.602,773799999.0
2009-05-27 17:02:00,1.6021,1.60245,1.60185,1.6019,743799999.0
2009-05-27 17:03:00,1.60185,1.60275,1.6017,1.60265,732700000.0
2009-05-27 17:04:00,1.6027,1.6027,1.60115,1.6013,810599999.0
2009-05-27 17:05:00,1.6013,1.6017,1.601,1.6013,922000000.0
2009-05-27 17:06:00,1.6012,1.6013,1.5998,1.60035,657500000.0
2009-05-27 17:07:00,1.6004,1.60045,1.59955,1.6,553400000.0
2009-05-27 17:08:00,1.6,1.601,1.6,1.60085,698100000.0
2009-05-27 17:09:00,1.60085,1.60225,1.6006,1.60225,591800000.0
2009-05-27 17:10:00,1.60215,1.60285,1.602,1.60255,708100000.0
2009-05-27 17:11:00,1.60255,1.60335,1.60245,1.603,762700000.0
2009-05-27 17:12:00,1.60285,1.6029,1.60155,1.6022,643400001.0
2009-05-27 17:13:00,1.6022,1.60265,1.6018,1.6021,637200000.0
2009-05-27 17:14:00,1.60215,1.60315,1.6019,1.603,718200000.0
2009-05-27 17:15:00,1.603,1.603,1.60185,1.6019,744799999.0
2009-05-27 17:16:00,1.6018,1.6019,1.60095,1.6014,519999999.0
2009-05-27 17:17:00,1.6014,1.6018,1.6012,1.6015,530800000.0
2009-05-27 17:18:00,1.6015,1.6026,1.6015,1.60235,615200000.0
2009-05-27 17:19:00,1.60255,1.60255,1.60155,1.60155,630200000.0
2009-05-27 17:20:00,1.60155,1.60175,1.6011,1.60175,333100000.0
2009-05-27 17:21:00,1.60175,1.6019,1.6016,1.60175,327600000.0
2009-05-27 17:22:00,1.60175,1.60285,1.60165,1.60285,378400000.0
2009-05-27 17:23:00,1.60285,1.6039,1.60215,1.6033,712899999.0
2009-05-27 17:24:00,1.60335,1.6037,1.60285,1.60285,809299998.0
2009-05-27 17:25:00,1.60285,1.60315,1.6025,1.6026,742500003.0
2009-05-27 17:26:00,1.6026,1.6032,1.6021,1.6032,548600000.0
2009-05-27 17:27:00,1.6032,1.60335,1.6029,1.603,634399999.0
2009-05-27 17:28:00,1.603,1.6035,1.60285,1.6034,763600002.0
2009-05-27 17:29:00,1.6034,1.604,1.60325,1.6038,628400000.0
2009-05-27 17:30:00,1.60385,1.6043,1.6036,1.60365,589300002.0
2009-05-27 17:31:00,1.60365,1.60375,1.60345,1.6037,594700000.0
2009-05-27 17:32:00,1.6037,1.60405,1.6035,1.6038,435200000.0
2009-05-27 17:33:00,1.6038,1.604,1.60325,1.604,727800001.0
2009-05-27 17:34:00,1.604,1.6042,1.6034,1.60355,514600001.0
2009-05-27 17:35:00,1.6036,1.60405,1.6035,1.60365,656599999.0
2009-05-27 17:36:00,1.6036,1.6043,1.6036,1.6041,546300000.0
2009-05-27 17:37:00,1.6041,1.6056,1.6037,1.6052,730399999.0
2009-05-27 17:38:00,1.6053,1.60565,1.6051,1.6055,645000000.0
2009-05-27 17:39:00,1.6053,1.6078,1.60525,1.60725,704439999.0
2009-05-27 17:40:00,1.60725,1.6076,1.606,1.606,656242371.0
2009-05-27 17:41:00,1.606,1.6063,1.6054,1.6059,755300001.0
2009-05-27 17:42:00,1.6058,1.60655,1.6058,1.6059,811000000.0
2009-05-27 17:43:00,1.60585,1.60605,1.60535,1.60585,772400003.0
2009-05-27 17:44:00,1.6061,1.6061,1.60535,1.6057,533200000.0
2009-05-27 17:45:00,1.6057,1.60635,1.6055,1.6057,704299999.0
2009-05-27 17:46:00,1.6056,1.6057,1.60485,1.605,813800001.0
2009-05-27 17:47:00,1.60515,1.6054,1.60465,1.6048,609600001.0
2009-05-27 17:48:00,1.6048,1.6053,1.60465,1.6053,405400000.0
2009-05-27 17:49:00,1.6053,1.6054,1.60505,1.6053,606799999.0
2009-05-27 17:50:00,1.6053,1.6071,1.6053,1.607,714200002.0
2009-05-27 17:51:00,1.60695,1.6078,1.6066,1.60735,678399999.0
2009-05-27 17:52:00,1.60735,1.6074,1.60655,1.6066,843600004.0
2009-05-27 17:53:00,1.6064,1.6067,1.6062,1.60645,535400000.0
2009-05-27 17:54:00,1.60645,1.6073,1.60625,1.6073,745400007.0
2009-05-27 17:55:00,1.6073,1.6077,1.60665,1.60685,805300000.0
2009-05-27 17:56:00,1.60685,1.60705,1.60655,1.6067,387300000.0
2009-05-27 17:57:00,1.60675,1.60705,1.60625,1.60625,484800000.0
2009-05-27 17:58:00,1.60625,1.6065,1.60585,1.60595,547599999.0
2009-05-27 17:59:00,1.60595,1.6064,1.60555,1.6064,711800000.0
2009-05-27 18:00:00,1.6064,1.6064,1.6058,1.6058,372200000.0
2009-05-27 18:01:00,1.6058,1.60605,1.60565,1.60605,442000000.0
2009-05-27 18:02:00,1.6061,1.60715,1.6061,1.60685,669599999.0
2009-05-27 18:03:00,1.60685,1.6072,1.60665,1.60675,692000000.0
2009-05-27 18:04:00,1.60675,1.60725,1.60665,1.6071,529500000.0
2009-05-27 18:05:00,1.6071,1.60765,1.60665,1.6068,560700000.0
2009-05-27 18:06:00,1.6068,1.60705,1.60625,1.60625,534800000.0
2009-05-27 18:07:00,1.60585,1.6069,1.6058,1.60675,643800001.0
2009-05-27 18:08:00,1.6067,1.6069,1.6065,1.60665,466200000.0
2009-05-27 18:09:00,1.6067,1.6071,1.60635,1.60665,600699999.0
2009-05-27 18:10:00,1.60655,1.60695,1.6063,1.6063,587200001.0
2009-05-27 18:11:00,1.60625,1.6067,1.6062,1.6064,734000000.0
2009-05-27 18:12:00,1.6064,1.60655,1.60585,1.60645,346000000.0
2009-05-27 18:13:00,1.6064,1.6068,1.6064,1.60665,289000000.0
2009-05-27 18:14:00,1.6066,1.607,1.6065,1.607,389200000.0
2009-05-27 18:15:00,1.60705,1.60785,1.60705,1.6072,391600000.0
2009-05-27 18:16:00,1.60715,1.60735,1.60705,1.60705,478000000.0
2009-05-27 18:17:00,1.6071,1.6075,1.60705,1.60715,335600000.0
2009-05-27 18:18:00,1.6072,1.6075,1.6072,1.6075,360599999.0
2009-05-27 18:19:00,1.6075,1.6076,1.60725,1.6074,246400000.0
2009-05-27 18:20:00,1.6074,1.6075,1.6071,1.6073,406800000.0
2009-05-27 18:21:00,1.60725,1.6076,1.60725,1.6075,158600000.0
2009-05-27 18:22:00,1.6075,1.6077,1.60745,1.60755,403000000.0
2009-05-27 18:23:00,1.6074,1.60755,1.607,1.6073,440799998.0
2009-05-27 18:24:00,1.6073,1.6076,1.60695,1.607,501600000.0
2009-05-27 18:25:00,1.607,1.6075,1.60685,1.6071,527700000.0
2009-05-27 18:26:00,1.6071,1.6073,1.607,1.60705,516400001.0
2009-05-27 18:27:00,1.60705,1.6072,1.60665,1.6072,778999999.0
2009-05-27 18:28:00,1.6071,1.6074,1.607,1.60715,534799998.0
2009-05-27 18:29:00,1.60715,1.60725,1.607,1.60715,465999996.0
2009-05-27 18:30:00,1.60705,1.60735,1.60655,1.6068,571600000.0
2009-05-27 18:31:00,1.6068,1.60685,1.60665,1.60665,595600000.0
2009-05-27 18:32:00,1.60665,1.6067,1.6065,1.6067,152200000.0
2009-05-27 18:33:00,1.6068,1.6068,1.60655,1.6068,630799999.0
2009-05-27 18:34:00,1.6068,1.6068,1.6061,1.6064,551599999.0
2009-05-27 18:35:00,1.6064,1.6065,1.6062,1.60625,437799999.0
2009-05-27 18:36:00,1.60625,1.60655,1.60625,1.6063,503200000.0
2009-05-27 18:37:00,1.6063,1.6067,1.6063,1.6065,492600000.0
2009-05-27 18:38:00,1.60645,1.6065,1.6053,1.6054,775399999.0
2009-05-27 18:39:00,1.60535,1.60555,1.6051,1.6053,380200001.0
2009-05-27 18:40:00,1.6053,1.6055,1.60505,1.60515,330200000.0
2009-05-27 18:41:00,1.60515,1.6056,1.60515,1.60535,471000001.0
2009-05-27 18:42:00,1.60535,1.6058,1.6052,1.60545,509400000.0
2009-05-27 18:43:00,1.6056,1.6057,1.60525,1.60525,247200000.0
2009-05-27 18:44:00,1.6053,1.6057,1.6053,1.60555,452800001.0
2009-05-27 18:45:00,1.6056,1.6058,1.6053,1.6058,297800000.0
2009-05-27 18:46:00,1.6058,1.60585,1.6052,1.60585,963999998.0
2009-05-27 18:47:00,1.6058,1.60605,1.60565,1.606,272600000.0
2009-05-27 18:48:00,1.606,1.6066,1.60575,1.6064,602000000.0
2009-05-27 18:49:00,1.6064,1.6066,1.6064,1.6065,322400001.0
2009-05-27 18:50:00,1.6065,1.6069,1.6065,1.6068,427600005.0
2009-05-27 18:51:00,1.6068,1.6068,1.6065,1.6067,715000000.0
2009-05-27 18:52:00,1.6067,1.60675,1.60615,1.6066,1215599999.0
2009-05-27 18:53:00,1.6066,1.6067,1.6065,1.6066,289200001.0
2009-05-27 18:54:00,1.6067,1.6067,1.60585,1.6059,586800001.0
2009-05-27 18:55:00,1.6059,1.60605,1.6056,1.60565,667800000.0
2009-05-27 18:56:00,1.60565,1.60565,1.60545,1.60545,1117599995.0
2009-05-27 18:57:00,1.60545,1.6057,1.60535,1.60555,472200003.0
2009-05-27 18:58:00,1.60555,1.6056,1.60535,1.60535,491600000.0
2009-05-27 18:59:00,1.60535,1.6058,1.60535,1.6057,489400000.0
2009-05-27 19:00:00,1.6057,1.60625,1.6057,1.60605,750900002.0
2009-05-27 19:01:00,1.60605,1.6069,1.60605,1.6068,463800006.0
2009-05-27 19:02:00,1.6068,1.6072,1.60635,1.6068,695600001.0
2009-05-27 19:03:00,1.6068,1.6082,1.60645,1.6081,647900000.0
2009-05-27 19:04:00,1.6081,1.60855,1.60795,1.6083,629800001.0
2009-05-27 19:05:00,1.6082,1.6083,1.60755,1.6076,412800002.0
2009-05-27 19:06:00,1.6076,1.6078,1.6075,1.6075,556400000.0
2009-05-27 19:07:00,1.6076,1.6077,1.6075,1.60765,377800001.0
2009-05-27 19:08:00,1.60765,1.6079,1.60735,1.60735,419400000.0
2009-05-27 19:09:00,1.6074,1.6074,1.6067,1.60685,701800001.0
2009-05-27 19:10:00,1.6069,1.6069,1.60645,1.60665,480600001.0
2009-05-27 19:11:00,1.6066,1.60675,1.6066,1.6066,416400001.0
2009-05-27 19:12:00,1.6066,1.6069,1.6066,1.60675,180400001.0
2009-05-27 19:13:00,1.60675,1.60685,1.6066,1.60665,484800001.0
2009-05-27 19:14:00,1.60665,1.6075,1.60665,1.6075,645400000.0
2009-05-27 19:15:00,1.6076,1.6076,1.6072,1.60745,598000000.0
2009-05-27 19:16:00,1.6076,1.6082,1.6076,1.60815,662299996.0
2009-05-27 19:17:00,1.60815,1.6082,1.6076,1.6081,1157400007.0
2009-05-27 19:18:00,1.6081,1.6081,1.60765,1.6078,591200001.0
2009-05-27 19:19:00,1.6078,1.608,1.60695,1.607,889400000.0
2009-05-27 19:20:00,1.607,1.6076,1.60665,1.6073,1089000000.0
2009-05-27 19:21:00,1.60735,1.60835,1.6073,1.6081,604600000.0
2009-05-27 19:22:00,1.6082,1.60835,1.6076,1.60765,693400000.0
2009-05-27 19:23:00,1.60765,1.6077,1.6064,1.60675,879399999.0
2009-05-27 19:24:00,1.60675,1.60695,1.60665,1.60665,560800001.0
2009-05-27 19:25:00,1.60665,1.6068,1.60625,1.6063,869500003.0
2009-05-27 19:26:00,1.60635,1.6068,1.6063,1.6066,816399997.0
2009-05-27 19:27:00,1.6066,1.6075,1.6066,1.6073,303600001.0
2009-05-27 19:28:00,1.6071,1.6073,1.60695,1.60725,735400000.0
2009-05-27 19:29:00,1.60725,1.6074,1.60715,1.6072,973600000.0
2009-05-27 19:30:00,1.60715,1.60715,1.6061,1.6061,819100000.0
2009-05-27 19:31:00,1.6061,1.6062,1.6061,1.6062,299800002.0
2009-05-27 19:32:00,1.6062,1.6064,1.6062,1.6063,484999998.0
2009-05-27 19:33:00,1.6063,1.6064,1.6061,1.6061,212200000.0
2009-05-27 19:34:00,1.60615,1.6063,1.60605,1.60605,398600000.0
2009-05-27 19:35:00,1.60605,1.60615,1.60405,1.6041,499900000.0
2009-05-27 19:36:00,1.60405,1.60515,1.60405,1.60455,800200002.0
2009-05-27 19:37:00,1.6046,1.60495,1.6046,1.60485,445800000.0
2009-05-27 19:38:00,1.60485,1.60485,1.6043,1.6043,783900003.0
2009-05-27 19:39:00,1.6044,1.60505,1.60405,1.6042,945300001.0
2009-05-27 19:40:00,1.6042,1.6043,1.6038,1.6038,424000000.0
2009-05-27 19:41:00,1.604,1.6042,1.60395,1.604,362399999.0
2009-05-27 19:42:00,1.604,1.6041,1.60385,1.6041,388400001.0
2009-05-27 19:43:00,1.60405,1.6047,1.60405,1.60465,484000000.0
2009-05-27 19:44:00,1.6047,1.6053,1.6047,1.6051,472000000.0
2009-05-27 19:45:00,1.60515,1.60515,1.6047,1.60505,565599999.0
2009-05-27 19:46:00,1.605,1.6052,1.6046,1.6049,691200000.0
2009-05-27 19:47:00,1.6049,1.6057,1.6049,1.60505,462800000.0
2009-05-27 19:48:00,1.60505,1.60505,1.60455,1.60455,407000000.0
2009-05-27 19:49:00,1.60455,1.60485,1.6031,1.6031,790600000.0
2009-05-27 19:50:00,1.6031,1.6043,1.60305,1.60395,884800001.0
2009-05-27 19:51:00,1.6039,1.6039,1.60335,1.60355,503300000.0
2009-05-27 19:52:00,1.60355,1.6036,1.6027,1.60285,637200000.0
2009-05-27 19:53:00,1.6029,1.60335,1.6029,1.60305,858400001.0
2009-05-27 19:54:00,1.603,1.6032,1.6025,1.60255,699200001.0
2009-05-27 19:55:00,1.60255,1.60275,1.6024,1.6024,241800007.0
2009-05-27 19:56:00,1.6024,1.6032,1.6024,1.603,557500000.0
2009-05-27 19:57:00,1.603,1.60495,1.603,1.60495,619400001.0
2009-05-27 19:58:00,1.6048,1.6053,1.6046,1.60515,517200000.0
2009-05-27 19:59:00,1.60515,1.60525,1.60475,1.6052,518999998.0
2009-05-27 20:00:00,1.6052,1.60535,1.60465,1.6048,812499999.0
2009-05-27 20:01:00,1.6048,1.6058,1.60475,1.6057,606599999.0
2009-05-27 20:02:00,1.60565,1.6066,1.60565,1.60625,646200000.0
2009-05-27 20:03:00,1.60625,1.60675,1.6062,1.6067,880800007.0
2009-05-27 20:04:00,1.6067,1.6068,1.6056,1.60575,1054599998.0
2009-05-27 20:05:00,1.60575,1.6058,1.6051,1.6052,674000004.0
2009-05-27 20:06:00,1.60515,1.6053,1.60485,1.6052,1026600000.0
2009-05-27 20:07:00,1.60525,1.60535,1.60485,1.60495,790000000.0
2009-05-27 20:08:00,1.60495,1.60505,1.6042,1.605,957600003.0
2009-05-27 20:09:00,1.605,1.6053,1.6047,1.6053,536800001.0
2009-05-27 20:10:00,1.6052,1.60635,1.60515,1.606,694400000.0
2009-05-27 20:11:00,1.6059,1.6072,1.60585,1.6068,843900001.0
2009-05-27 20:12:00,1.6068,1.60685,1.6064,1.60655,1153999999.0
2009-05-27 20:13:00,1.6066,1.607,1.6065,1.6067,511400000.0
2009-05-27 20:14:00,1.6067,1.607,1.6065,1.6066,492900000.0
2009-05-27 20:15:00,1.6067,1.6067,1.6061,1.6062,989300002.0
2009-05-27 20:16:00,1.6062,1.6063,1.60605,1.6061,522199999.0
2009-05-27 20:17:00,1.6061,1.6069,1.6059,1.6069,605000001.0
2009-05-27 20:18:00,1.60685,1.607,1.60615,1.6066,705599999.0
2009-05-27 20:19:00,1.6066,1.607,1.60645,1.607,639000002.0
2009-05-27 20:20:00,1.607,1.6071,1.6068,1.607,748100001.0
2009-05-27 20:21:00,1.60685,1.6071,1.60665,1.607,744300000.0
2009-05-27 20:22:00,1.60695,1.60695,1.6063,1.6065,904000000.0
2009-05-27 20:23:00,1.60645,1.6065,1.6061,1.6061,532000001.0
2009-05-27 20:24:00,1.6059,1.60655,1.60525,1.6058,790099999.0
2009-05-27 20:25:00,1.6058,1.6059,1.60535,1.6056,583200000.0
2009-05-27 20:26:00,1.60545,1.6061,1.6054,1.60595,590600000.0
2009-05-27 20:27:00,1.60595,1.60595,1.6055,1.6055,598200000.0
2009-05-27 20:28:00,1.6055,1.6058,1.6055,1.60555,543000000.0
2009-05-27 20:29:00,1.60555,1.6061,1.60555,1.606,395600000.0
2009-05-27 20:30:00,1.606,1.606,1.60565,1.60575,642200001.0
2009-05-27 20:31:00,1.60575,1.606,1.60525,1.6053,724600001.0
2009-05-27 20:32:00,1.6053,1.60605,1.6052,1.60605,586400000.0
2009-05-27 20:33:00,1.606,1.606,1.60525,1.60525,395200000.0
2009-05-27 20:34:00,1.60525,1.6056,1.6052,1.6053,759000002.0
2009-05-27 20:35:00,1.6053,1.60565,1.6053,1.60555,661999998.0
2009-05-27 20:36:00,1.60555,1.6057,1.6055,1.6056,1003200000.0
2009-05-27 20:37:00,1.6056,1.60575,1.60545,1.6055,1142800006.0
2009-05-27 20:38:00,1.6055,1.60585,1.6055,1.6057,637800001.0
2009-05-27 20:39:00,1.6057,1.6058,1.6057,1.6057,576800000.0
2009-05-27 20:40:00,1.6057,1.6059,1.6057,1.60575,198000000.0
2009-05-27 20:41:00,1.60575,1.6059,1.6054,1.6056,1297100000.0
2009-05-27 20:42:00,1.6056,1.6056,1.60545,1.60555,1619400000.0
2009-05-27 20:43:00,1.6056,1.6058,1.60555,1.6057,794199996.0
2009-05-27 20:44:00,1.6059,1.6061,1.60575,1.60605,634199994.0
2009-05-27 20:45:00,1.60605,1.60605,1.60575,1.60595,503600000.0
2009-05-27 20:46:00,1.6059,1.6059,1.60585,1.6059,401400000.0
2009-05-27 20:47:00,1.6059,1.60625,1.60585,1.6061,874400000.0
2009-05-27 20:48:00,1.6061,1.6062,1.60605,1.60605,620200000.0
2009-05-27 20:49:00,1.60605,1.6062,1.60605,1.6061,474400000.0
2009-05-27 20:50:00,1.6061,1.6064,1.60595,1.6063,428200000.0
2009-05-27 20:51:00,1.6063,1.6065,1.6063,1.6064,295800004.0
2009-05-27 20:52:00,1.6064,1.6065,1.60605,1.60625,859600000.0
2009-05-27 20:53:00,1.60625,1.6063,1.606,1.6062,417599999.0
2009-05-27 20:54:00,1.6062,1.6062,1.6055,1.6055,784200000.0
2009-05-27 20:55:00,1.6055,1.60575,1.6053,1.60555,1061200007.0
2009-05-27 20:56:00,1.60555,1.6058,1.60555,1.6057,636199999.0
2009-05-27 20:57:00,1.60565,1.60595,1.60555,1.60555,488600000.0
2009-05-27 20:58:00,1.6055,1.6056,1.6047,1.60475,643200000.0
2009-05-27 20:59:00,1.60475,1.6048,1.60405,1.6041,544399999.0
2009-05-27 21:00:00,1.60415,1.6048,1.60415,1.60475,303600000.0
2009-05-27 21:01:00,1.60475,1.60475,1.6045,1.6045,341200000.0
2009-05-27 21:02:00,1.6045,1.6048,1.60445,1.6047,304000000.0
2009-05-27 21:03:00,1.60465,1.6051,1.6046,1.6051,307400000.0
2009-05-27 21:04:00,1.60525,1.6057,1.60505,1.60555,479800000.0
2009-05-27 21:05:00,1.60555,1.6056,1.6047,1.6047,541300000.0
2009-05-27 21:06:00,1.60475,1.6051,1.6046,1.6047,371000000.0
2009-05-27 21:07:00,1.6047,1.6051,1.6047,1.6049,505600000.0
2009-05-27 21:08:00,1.6049,1.6051,1.6049,1.6051,584200000.0
2009-05-27 21:09:00,1.605,1.6051,1.6048,1.6048,337000000.0
2009-05-27 21:10:00,1.6048,1.6048,1.60445,1.6046,208800000.0
2009-05-27 21:11:00,1.6046,1.6049,1.6046,1.6048,586800001.0
2009-05-27 21:12:00,1.6048,1.605,1.60475,1.6048,532000000.0
2009-05-27 21:13:00,1.6048,1.6049,1.60455,1.6046,547400000.0
2009-05-27 21:14:00,1.6046,1.6048,1.6045,1.60475,564800000.0
2009-05-27 21:15:00,1.60475,1.60485,1.6046,1.60485,174200000.0
2009-05-27 21:16:00,1.60485,1.60485,1.60425,1.60435,568999998.0
2009-05-27 21:17:00,1.60435,1.6046,1.60415,1.60425,553400000.0
2009-05-27 21:18:00,1.60425,1.6044,1.6041,1.6041,507100000.0
2009-05-27 21:19:00,1.6041,1.6041,1.6035,1.6035,598400000.0
2009-05-27 21:20:00,1.6035,1.6035,1.60255,1.60255,841100000.0
2009-05-27 21:21:00,1.6026,1.6026,1.60195,1.60205,670500000.0
2009-05-27 21:22:00,1.6022,1.6025,1.6016,1.6022,491500000.0
2009-05-27 21:23:00,1.6022,1.6029,1.6022,1.6025,481800000.0
2009-05-27 21:24:00,1.6026,1.6026,1.60195,1.60235,532100000.0
2009-05-27 21:25:00,1.6023,1.6023,1.60165,1.6018,471900000.0
2009-05-27 21:26:00,1.60175,1.60195,1.6014,1.6017,432600000.0
2009-05-27 21:27:00,1.60155,1.60155,1.60105,1.60135,441500000.0
2009-05-27 21:28:00,1.60135,1.60135,1.6005,1.6005,506300000.0
2009-05-27 21:29:00,1.60045,1.6007,1.60025,1.6003,371000000.0
2009-05-27 21:30:00,1.6003,1.6009,1.60005,1.60075,210000000.0
2009-05-27 21:31:00,1.6008,1.6015,1.6007,1.6012,447100000.0
2009-05-27 21:32:00,1.6012,1.6013,1.6003,1.6003,231400000.0
2009-05-27 21:33:00,1.6003,1.60095,1.6003,1.60095,473500000.0
2009-05-27 21:34:00,1.60095,1.60095,1.6006,1.60065,366800000.0
2009-05-27 21:35:00,1.60065,1.60065,1.60045,1.6006,435400000.0
2009-05-27 21:36:00,1.6006,1.60065,1.60045,1.6006,405300000.0
2009-05-27 21:37:00,1.6006,1.6006,1.60025,1.60035,288000000.0
2009-05-27 21:38:00,1.60035,1.60075,1.60035,1.60065,308300000.0
2009-05-27 21:39:00,1.6006,1.6008,1.60055,1.60055,286000000.0
2009-05-27 21:40:00,1.6007,1.6013,1.60055,1.6012,351200000.0
2009-05-27 21:41:00,1.6012,1.60135,1.60095,1.60135,441400000.0
2009-05-27 21:42:00,1.6013,1.6016,1.60115,1.60135,461000000.0
2009-05-27 21:43:00,1.6015,1.6018,1.60135,1.60175,396700000.0
2009-05-27 21:44:00,1.60175,1.6019,1.6017,1.60175,251000000.0
2009-05-27 21:45:00,1.60165,1.602,1.6016,1.60185,298800000.0
2009-05-27 21:46:00,1.60185,1.6022,1.60175,1.6022,302300000.0
2009-05-27 21:47:00,1.6022,1.6024,1.60205,1.6022,431600000.0
2009-05-27 21:48:00,1.6022,1.60245,1.60205,1.6021,315400000.0
2009-05-27 21:49:00,1.6021,1.6023,1.60205,1.6023,109000000.0
2009-05-27 21:50:00,1.6023,1.6023,1.6018,1.6019,80600000.0
2009-05-27 21:51:00,1.60185,1.6024,1.6018,1.60215,395499999.0
2009-05-27 21:52:00,1.60215,1.60215,1.6017,1.6019,194599998.0
2009-05-27 21:53:00,1.6019,1.6021,1.6017,1.6018,180800000.0
2009-05-27 21:54:00,1.6018,1.6022,1.60145,1.60145,398000000.0
2009-05-27 21:55:00,1.6016,1.6019,1.60115,1.6018,370799999.0
2009-05-27 21:56:00,1.6018,1.6018,1.60135,1.6018,420399997.0
2009-05-27 21:57:00,1.6018,1.6018,1.6014,1.60155,205600000.0
2009-05-27 21:58:00,1.6017,1.602,1.6008,1.6009,299100000.0
2009-05-27 21:59:00,1.601,1.601,1.6006,1.6006,466700000.0
2009-05-27 22:00:00,1.6006,1.6008,1.60045,1.60055,416600000.0
2009-05-27 22:01:00,1.6006,1.6008,1.6005,1.60065,438400000.0
2009-05-27 22:02:00,1.6006,1.6008,1.6003,1.6003,135000000.0
2009-05-27 22:03:00,1.60035,1.60045,1.60035,1.60035,49200000.0
2009-05-27 22:04:00,1.6003,1.6004,1.6003,1.6004,62400000.0
2009-05-27 22:05:00,1.6004,1.6007,1.6004,1.6007,42600000.0
2009-05-27 22:06:00,1.6007,1.6009,1.6007,1.6007,157000000.0
2009-05-27 22:07:00,1.6006,1.6006,1.6005,1.6006,35800000.0
2009-05-27 22:08:00,1.6006,1.6006,1.60045,1.6005,169400000.0
2009-05-27 22:09:00,1.6005,1.6007,1.6005,1.60055,45400000.0
2009-05-27 22:10:00,1.6005,1.60085,1.60045,1.60065,143400000.0
2009-05-27 22:11:00,1.60065,1.6007,1.6006,1.6006,100200000.0
2009-05-27 22:12:00,1.6006,1.60065,1.6006,1.6006,41600000.0
2009-05-27 22:13:00,1.6008,1.6009,1.6005,1.60055,107200000.0
2009-05-27 22:14:00,1.6005,1.6007,1.60035,1.6006,97200000.0
2009-05-27 22:15:00,1.6007,1.6007,1.60035,1.60035,112600000.0
2009-05-27 22:16:00,1.6005,1.6005,1.60035,1.60035,158000000.0
2009-05-27 22:17:00,1.6004,1.6004,1.60035,1.6004,73600000.0
2009-05-27 22:18:00,1.6005,1.6005,1.59965,1.5999,345099991.0
2009-05-27 22:19:00,1.5999,1.5999,1.5997,1.59985,50400000.0
2009-05-27 22:20:00,1.59985,1.60005,1.5998,1.6,173800000.0
2009-05-27 22:21:00,1.6,1.60005,1.5999,1.59995,213200000.0
2009-05-27 22:22:00,1.59995,1.6,1.59985,1.5999,247000000.0
2009-05-27 22:23:00,1.5999,1.5999,1.59975,1.59975,135600000.0
2009-05-27 22:24:00,1.6,1.6,1.5995,1.5995,177400000.0
2009-05-27 22:25:00,1.5995,1.5995,1.5983,1.5983,253600000.0
2009-05-27 22:26:00,1.5983,1.59875,1.59785,1.59795,304000000.0
2009-05-27 22:27:00,1.5981,1.5984,1.598,1.59835,96600000.0
2009-05-27 22:28:00,1.5983,1.5984,1.59795,1.5981,225800000.0
2009-05-27 22:29:00,1.5981,1.5981,1.59745,1.59745,91800000.0
2009-05-27 22:30:00,1.59745,1.59775,1.59745,1.5977,248600000.0
2009-05-27 22:31:00,1.5977,1.5979,1.5976,1.59765,164200001.0
2009-05-27 22:32:00,1.59765,1.59785,1.59765,1.59785,48400000.0
2009-05-27 22:33:00,1.5979,1.5984,1.59775,1.5984,73000000.0
2009-05-27 22:34:00,1.5984,1.59855,1.5983,1.5983,145200000.0
2009-05-27 22:35:00,1.5983,1.5984,1.59815,1.5984,201600000.0
2009-05-27 22:36:00,1.5984,1.59845,1.59825,1.5983,114400000.0
2009-05-27 22:37:00,1.5983,1.5984,1.5983,1.59835,80200000.0
2009-05-27 22:38:00,1.5983,1.59875,1.5983,1.59855,167400000.0
2009-05-27 22:39:00,1.5987,1.5987,1.59855,1.5986,59000000.0
2009-05-27 22:40:00,1.5987,1.5987,1.5985,1.5986,108200000.0
2009-05-27 22:41:00,1.59855,1.5986,1.5985,1.5985,41200000.0
2009-05-27 22:42:00,1.5985,1.5985,1.5985,1.5985,5600000.0
2009-05-27 22:43:00,1.5985,1.5986,1.5985,1.5986,26800000.0
2009-05-27 22:44:00,1.5987,1.5987,1.5986,1.5986,18400000.0
2009-05-27 22:45:00,1.5986,1.5987,1.5985,1.5985,50000000.0
2009-05-27 22:46:00,1.5985,1.5988,1.5985,1.5986,69800000.0
2009-05-27 22:47:00,1.5987,1.5987,1.5987,1.5987,35200000.0
2009-05-27 22:48:00,1.59875,1.59875,1.5987,1.5987,9600000.0
2009-05-27 22:49:00,1.59854,1.59858,1.59836,1.59848,92800000.0
2009-05-27 22:50:00,1.5987,1.5987,1.5985,1.5987,79800000.0
2009-05-27 22:51:00,1.5987,1.5987,1.5986,1.5986,24000000.0
2009-05-27 22:52:00,1.5985,1.5987,1.5985,1.5986,56800000.0
2009-05-27 22:53:00,1.5986,1.5986,1.5986,1.5986,7200000.0
2009-05-27 22:54:00,1.5984,1.59859,1.59836,1.59836,78400000.0
2009-05-27 22:55:00,1.5986,1.5987,1.59825,1.59825,181800000.0
2009-05-27 22:56:00,1.5983,1.5984,1.59775,1.59785,362000000.0
2009-05-27 22:57:00,1.59795,1.59795,1.5965,1.5965,388000000.0
2009-05-27 22:58:00,1.59655,1.5972,1.59655,1.5966,365400000.0
2009-05-27 22:59:00,1.59665,1.59665,1.5955,1.5955,251800000.0
2009-05-27 23:00:00,1.5951,1.596,1.5951,1.5954,152000000.0
2009-05-27 23:01:00,1.59545,1.59595,1.59535,1.59555,85200000.0
2009-05-27 23:02:00,1.59645,1.59645,1.5953,1.59565,55800000.0
2009-05-27 23:03:00,1.59565,1.5961,1.5956,1.596,120800000.0
2009-05-27 23:04:00,1.596,1.5962,1.5956,1.59585,228200000.0
2009-05-27 23:05:00,1.59585,1.59585,1.59575,1.59585,157000000.0
2009-05-27 23:06:00,1.5959,1.59695,1.5957,1.5963,214300000.0
2009-05-27 23:07:00,1.59625,1.59655,1.59595,1.5962,77000000.0
2009-05-27 23:08:00,1.59645,1.5967,1.59605,1.5964,25600000.0
2009-05-27 23:09:00,1.5964,1.59655,1.5962,1.59625,93400000.0
2009-05-27 23:10:00,1.5962,1.59635,1.5958,1.5963,102100000.0
2009-05-27 23:11:00,1.5963,1.5967,1.596,1.59625,172200000.0
2009-05-27 23:12:00,1.5962,1.5964,1.5959,1.59595,55400000.0
2009-05-27 23:13:00,1.5959,1.59605,1.5959,1.5959,101600000.0
2009-05-27 23:14:00,1.5959,1.59595,1.5956,1.5957,179900000.0
2009-05-27 23:15:00,1.5957,1.5958,1.5957,1.5957,68800000.0
2009-05-27 23:16:00,1.59585,1.5963,1.5958,1.5962,273000000.0
2009-05-27 23:17:00,1.5962,1.5966,1.5959,1.59655,200000000.0
2009-05-27 23:18:00,1.5962,1.59635,1.59605,1.59605,55000000.0
2009-05-27 23:19:00,1.59605,1.5962,1.59605,1.59615,46400000.0
2009-05-27 23:20:00,1.59615,1.59615,1.5961,1.59615,33600000.0
2009-05-27 23:21:00,1.5961,1.5962,1.596,1.5961,110400000.0
2009-05-27 23:22:00,1.59595,1.596,1.59545,1.59585,140000000.0
2009-05-27 23:23:00,1.59585,1.59585,1.59585,1.59585,14400000.0
2009-05-27 23:24:00,1.59585,1.59585,1.59565,1.59575,58400000.0
2009-05-27 23:25:00,1.59575,1.596,1.59575,1.59585,123000000.0
2009-05-27 23:26:00,1.5958,1.5959,1.5956,1.59575,190600000.0
2009-05-27 23:27:00,1.596,1.59625,1.5959,1.5959,45600000.0
2009-05-27 23:28:00,1.5959,1.59595,1.59585,1.5959,72000000.0
2009-05-27 23:29:00,1.596,1.59615,1.59575,1.59575,66400000.0
2009-05-27 23:30:00,1.5958,1.59605,1.5958,1.59585,96000000.0
2009-05-27 23:31:00,1.5958,1.59605,1.5958,1.596,39400000.0
2009-05-27 23:32:00,1.59615,1.59615,1.59585,1.59585,64000000.0
2009-05-27 23:33:00,1.59585,1.59595,1.5958,1.59585,57600000.0
2009-05-27 23:34:00,1.59595,1.596,1.59585,1.59585,9600000.0
2009-05-27 23:35:00,1.5959,1.5959,1.5959,1.5959,4800000.0
2009-05-27 23:36:00,1.59585,1.59585,1.5957,1.5957,26800000.0
2009-05-27 23:37:00,1.59575,1.59575,1.5957,1.5957,48800000.0
2009-05-27 23:38:00,1.5957,1.5957,1.5957,1.5957,7200000.0
2009-05-27 23:39:00,1.5957,1.5957,1.5957,1.5957,28800000.0
2009-05-27 23:40:00,1.5957,1.5958,1.5957,1.5957,21600000.0
2009-05-27 23:41:00,1.5957,1.59595,1.5957,1.59595,48400000.0
2009-05-27 23:42:00,1.596,1.596,1.596,1.596,4800000.0
2009-05-27 23:43:00,1.596,1.596,1.596,1.596,4800000.0
2009-05-27 23:44:00,1.596,1.59645,1.596,1.59645,75200000.0
2009-05-27 23:45:00,1.59622,1.59642,1.59622,1.59625,46200000.0
2009-05-27 23:46:00,1.59645,1.59645,1.59605,1.59605,26400000.0
2009-05-27 23:47:00,1.59605,1.59615,1.5959,1.59615,75300000.0
2009-05-27 23:48:00,1.59615,1.59615,1.59595,1.596,59200000.0
2009-05-27 23:49:00,1.59605,1.5961,1.59605,1.5961,19200000.0
2009-05-27 23:50:00,1.5961,1.5961,1.59595,1.59595,18400000.0
2009-05-27 23:51:00,1.596,1.596,1.59575,1.59575,8200000.0
2009-05-27 23:52:00,1.59575,1.59575,1.59575,1.59575,14400000.0
2009-05-27 23:53:00,1.5959,1.5959,1.5959,1.5959,11200000.0
2009-05-27 23:54:00,1.59583,1.59583,1.5958,1.5958,38400000.0
2009-05-27 23:55:00,1.5959,1.59645,1.5959,1.5959,134000000.0
2009-05-27 23:56:00,1.59585,1.596,1.59585,1.596,51800000.0
2009-05-27 23:57:00,1.59635,1.5965,1.59585,1.59615,61400000.0
2009-05-27 23:58:00,1.59615,1.59635,1.5961,1.59625,68200000.0
2009-05-27 23:59:00,1.59607,1.59607,1.59586,1.59605,52200000.0
2009-05-28 00:00:00,1.59625,1.59625,1.596,1.596,22600000.0
2009-05-28 00:01:00,1.596,1.59615,1.596,1.5961,23600000.0
2009-05-28 00:02:00,1.5961,1.5961,1.5961,1.5961,7200000.0
2009-05-28 00:03:00,1.5961,1.5961,1.59605,1.59605,9600000.0
2009-05-28 00:04:00,1.596,1.5961,1.59595,1.5961,27200000.0
2009-05-28 00:05:00,1.5961,1.5961,1.5961,1.5961,6000000.0
2009-05-28 00:06:00,1.5961,1.5961,1.59585,1.596,32000000.0
2009-05-28 00:07:00,1.596,1.5961,1.5958,1.5958,145000000.0
2009-05-28 00:08:00,1.5958,1.5958,1.5953,1.5953,233400000.0
2009-05-28 00:09:00,1.5953,1.59535,1.59515,1.5953,219200000.0
2009-05-28 00:10:00,1.59508,1.59519,1.59486,1.59502,237600000.0
2009-05-28 00:11:00,1.59515,1.5953,1.59515,1.5953,121600000.0
2009-05-28 00:12:00,1.59525,1.5953,1.59525,1.5953,49600000.0
2009-05-28 00:13:00,1.5952,1.5952,1.5952,1.5952,14400000.0
2009-05-28 00:14:00,1.59525,1.5953,1.59525,1.5953,49600000.0
2009-05-28 00:15:00,1.59521,1.59529,1.59506,1.59523,190400000.0
2009-05-28 00:16:00,1.5952,1.5952,1.59509,1.5952,86900000.0
2009-05-28 00:17:00,1.5952,1.5952,1.5952,1.5952,9200000.0
2009-05-28 00:18:00,1.5953,1.59535,1.5953,1.59535,19200000.0
2009-05-28 00:19:00,1.59535,1.59535,1.59525,1.59525,15400000.0
2009-05-28 00:20:00,1.59525,1.5953,1.5952,1.5953,47600000.0
2009-05-28 00:21:00,1.5955,1.5956,1.5955,1.5956,40400000.0
2009-05-28 00:22:00,1.59565,1.59595,1.5956,1.5959,78800000.0
2009-05-28 00:23:00,1.5959,1.5961,1.59585,1.5961,87200000.0
2009-05-28 00:24:00,1.59625,1.59675,1.5962,1.5967,174800000.0
2009-05-28 00:25:00,1.5965,1.5965,1.5965,1.5965,43200000.0
2009-05-28 00:26:00,1.5965,1.5965,1.5964,1.5964,88400000.0
2009-05-28 00:27:00,1.5963,1.59635,1.5963,1.59635,143400000.0
2009-05-28 00:28:00,1.5963,1.5965,1.5963,1.5965,50200000.0
2009-05-28 00:29:00,1.5966,1.5966,1.5966,1.5966,20000000.0
2009-05-28 00:30:00,1.59655,1.5967,1.59655,1.5967,19600000.0
2009-05-28 00:31:00,1.5967,1.5967,1.59655,1.59655,17800000.0
2009-05-28 00:32:00,1.59655,1.59655,1.5963,1.59635,39200000.0
2009-05-28 00:33:00,1.59635,1.59645,1.59635,1.59645,31200000.0
2009-05-28 00:34:00,1.59655,1.59655,1.59655,1.59655,25200000.0
2009-05-28 00:35:00,1.59649,1.59649,1.59626,1.59646,117500000.0
2009-05-28 00:36:00,1.59646,1.59658,1.59644,1.5965,219200000.0
2009-05-28 00:37:00,1.59665,1.59675,1.59665,1.59675,6600000.0
2009-05-28 00:38:00,1.5968,1.59685,1.5968,1.5968,20800000.0
2009-05-28 00:39:00,1.5968,1.5971,1.59675,1.5971,64400000.0
2009-05-28 00:40:00,1.5971,1.59725,1.5971,1.5972,99400000.0
2009-05-28 00:41:00,1.5972,1.5972,1.59705,1.5971,13800000.0
2009-05-28 00:42:00,1.5971,1.59715,1.5971,1.59715,8200000.0
2009-05-28 00:43:00,1.59725,1.59725,1.5972,1.59725,11400000.0
2009-05-28 00:44:00,1.5974,1.5975,1.59735,1.5975,17400000.0
2009-05-28 00:45:00,1.5975,1.5977,1.5975,1.5975,62600000.0
2009-05-28 00:46:00,1.5975,1.5975,1.5975,1.5975,3400000.0
2009-05-28 00:47:00,1.5975,1.59755,1.597,1.59735,75000000.0
2009-05-28 00:48:00,1.59735,1.59735,1.59655,1.59695,119000000.0
2009-05-28 00:49:00,1.59695,1.59695,1.59685,1.5969,43800000.0
2009-05-28 00:50:00,1.59685,1.5972,1.5965,1.59665,103600000.0
2009-05-28 00:51:00,1.5967,1.59715,1.59625,1.5964,178800000.0
2009-05-28 00:52:00,1.5963,1.5963,1.59615,1.59615,29800000.0
2009-05-28 00:53:00,1.59615,1.59625,1.59555,1.59565,99200000.0
2009-05-28 00:54:00,1.59565,1.5957,1.59565,1.5957,76000000.0
2009-05-28 00:55:00,1.5958,1.59635,1.5958,1.59625,315200000.0
2009-05-28 00:56:00,1.59625,1.5963,1.59625,1.5963,38000000.0
2009-05-28 00:57:00,1.5963,1.5963,1.59545,1.59545,42000000.0
2009-05-28 00:58:00,1.5955,1.5956,1.5955,1.5956,90600000.0
2009-05-28 00:59:00,1.5956,1.59575,1.5956,1.59565,58000000.0
2009-05-28 01:00:00,1.59565,1.59585,1.59565,1.59585,25400000.0
2009-05-28 01:01:00,1.59575,1.5961,1.5956,1.59605,82800000.0
2009-05-28 01:02:00,1.59605,1.59615,1.59605,1.59605,69000000.0
2009-05-28 01:03:00,1.59605,1.59605,1.59605,1.59605,55400000.0
2009-05-28 01:04:00,1.59605,1.5961,1.59605,1.5961,56600000.0
2009-05-28 01:05:00,1.5961,1.59625,1.59605,1.59605,36000000.0
2009-05-28 01:06:00,1.59595,1.5962,1.59595,1.5962,18400000.0
2009-05-28 01:07:00,1.5962,1.5962,1.5962,1.5962,9400000.0
2009-05-28 01:08:00,1.59625,1.5963,1.59625,1.5963,3000000.0
2009-05-28 01:09:00,1.5963,1.59665,1.5962,1.59665,78800000.0
2009-05-28 01:10:00,1.5964,1.5966,1.5964,1.5966,41400000.0
2009-05-28 01:11:00,1.59647,1.59649,1.59623,1.59646,114000000.0
2009-05-28 01:12:00,1.59635,1.5966,1.59625,1.5966,12200000.0
2009-05-28 01:13:00,1.59648,1.59658,1.59643,1.59655,265100000.0
2009-05-28 01:14:00,1.59653,1.5966,1.59611,1.59645,143300000.0
2009-05-28 01:15:00,1.5966,1.59665,1.5964,1.5965,21400000.0
2009-05-28 01:16:00,1.5965,1.5972,1.5963,1.5968,141000000.0
2009-05-28 01:17:00,1.5968,1.5968,1.5968,1.5968,4800000.0
2009-05-28 01:18:00,1.59685,1.59705,1.59665,1.59695,29000000.0
2009-05-28 01:19:00,1.59673,1.5968,1.59666,1.59673,123200000.0
2009-05-28 01:20:00,1.59665,1.5968,1.59665,1.5968,4200000.0
2009-05-28 01:21:00,1.5968,1.597,1.5967,1.5967,21200000.0
2009-05-28 01:22:00,1.5967,1.5967,1.59665,1.5967,12200000.0
2009-05-28 01:23:00,1.59671,1.59679,1.59671,1.59679,3200000.0
2009-05-28 01:24:00,1.59695,1.59695,1.59695,1.59695,13600000.0
2009-05-28 01:25:00,1.59695,1.59695,1.59695,1.59695,4000000.0
2009-05-28 01:26:00,1.59695,1.59695,1.59665,1.59665,29400000.0
2009-05-28 01:27:00,1.59665,1.5968,1.59665,1.5968,10800000.0
2009-05-28 01:28:00,1.5968,1.59685,1.59675,1.59675,29200000.0
2009-05-28 01:29:00,1.59675,1.59675,1.59675,1.59675,22200000.0
2009-05-28 01:30:00,1.5968,1.59695,1.5968,1.59685,62800000.0
2009-05-28 01:31:00,1.59685,1.59695,1.59682,1.59682,111600000.0
2009-05-28 01:32:00,1.59685,1.59695,1.59685,1.59685,58800000.0
2009-05-28 01:33:00,1.59685,1.59695,1.59685,1.59695,75400000.0
2009-05-28 01:34:00,1.59715,1.5973,1.59715,1.5973,89200000.0
2009-05-28 01:35:00,1.5973,1.59735,1.5972,1.59735,36200000.0
2009-05-28 01:36:00,1.59735,1.59735,1.597,1.597,27450000.0
2009-05-28 01:37:00,1.597,1.597,1.59605,1.59645,170600000.0
2009-05-28 01:38:00,1.59655,1.5966,1.59655,1.5966,14600000.0
2009-05-28 01:39:00,1.59631,1.59647,1.59628,1.59647,89800000.0
2009-05-28 01:40:00,1.5965,1.59655,1.5965,1.59655,30400000.0
2009-05-28 01:41:00,1.59655,1.59655,1.5958,1.5959,56600000.0
2009-05-28 01:42:00,1.59655,1.5969,1.59655,1.5968,72800000.0
2009-05-28 01:43:00,1.5968,1.5968,1.59615,1.59615,201600000.0
2009-05-28 01:44:00,1.59615,1.5962,1.59555,1.59605,118600000.0
2009-05-28 01:45:00,1.59605,1.59605,1.596,1.59605,45800000.0
2009-05-28 01:46:00,1.59605,1.59605,1.5955,1.5956,74800000.0
2009-05-28 01:47:00,1.5956,1.5958,1.5955,1.5957,26200000.0
2009-05-28 01:48:00,1.5957,1.59615,1.5957,1.59615,89600000.0
2009-05-28 01:49:00,1.59615,1.5964,1.59605,1.5964,109400000.0
2009-05-28 01:50:00,1.5964,1.5967,1.5964,1.59665,147000000.0
2009-05-28 01:51:00,1.5962,1.5966,1.5962,1.5962,72000000.0
2009-05-28 01:52:00,1.5962,1.5962,1.596,1.596,58600000.0
2009-05-28 01:53:00,1.596,1.5961,1.596,1.5961,27800000.0
2009-05-28 01:54:00,1.59615,1.59615,1.5961,1.5961,54400000.0
2009-05-28 01:55:00,1.59605,1.59605,1.596,1.596,23600000.0
2009-05-28 01:56:00,1.59605,1.59615,1.59565,1.5958,142400000.0
2009-05-28 01:57:00,1.5959,1.5959,1.59565,1.59565,25000000.0
2009-05-28 01:58:00,1.59551,1.59553,1.59543,1.59546,141000000.0
2009-05-28 01:59:00,1.59555,1.59555,1.5953,1.59535,89800000.0
2009-05-28 02:00:00,1.59535,1.59575,1.59535,1.5957,83000000.0
2009-05-28 02:01:00,1.5956,1.5957,1.5956,1.5957,50400000.0
2009-05-28 02:02:00,1.5957,1.5958,1.59565,1.5957,92400000.0
2009-05-28 02:03:00,1.5958,1.5958,1.5957,1.5957,25000000.0
2009-05-28 02:04:00,1.59565,1.59595,1.59565,1.5959,117000000.0
2009-05-28 02:05:00,1.5959,1.59615,1.5958,1.596,202800000.0
2009-05-28 02:06:00,1.59605,1.59605,1.5959,1.596,88200000.0
2009-05-28 02:07:00,1.59605,1.59605,1.59575,1.5959,340000000.0
2009-05-28 02:08:00,1.596,1.596,1.5959,1.596,204600000.0
2009-05-28 02:09:00,1.59595,1.596,1.5959,1.5959,125400000.0
2009-05-28 02:10:00,1.59595,1.596,1.5959,1.596,99800000.0
2009-05-28 02:11:00,1.596,1.596,1.59595,1.59595,20600000.0
2009-05-28 02:12:00,1.596,1.5963,1.596,1.5963,100000000.0
2009-05-28 02:13:00,1.59625,1.5963,1.59615,1.5962,95400000.0
2009-05-28 02:14:00,1.5962,1.5963,1.5961,1.59615,78400000.0
2009-05-28 02:15:00,1.59615,1.5962,1.59585,1.59605,156200001.0
2009-05-28 02:16:00,1.59605,1.5961,1.59605,1.59605,35800000.0
2009-05-28 02:17:00,1.596,1.596,1.59555,1.59555,96100000.0
2009-05-28 02:18:00,1.59575,1.5958,1.59555,1.5957,210800000.0
2009-05-28 02:19:00,1.5957,1.5957,1.5953,1.5956,213200000.0
2009-05-28 02:20:00,1.5956,1.5962,1.59535,1.5957,83000000.0
2009-05-28 02:21:00,1.5957,1.5962,1.59565,1.596,118400000.0
2009-05-28 02:22:00,1.596,1.5961,1.59575,1.59595,247800000.0
2009-05-28 02:23:00,1.5961,1.5962,1.59575,1.59575,41000000.0
2009-05-28 02:24:00,1.59585,1.5961,1.59585,1.5961,105400000.0
2009-05-28 02:25:00,1.5961,1.59655,1.596,1.5962,145200000.0
2009-05-28 02:26:00,1.5962,1.5966,1.5962,1.5966,93800000.0
2009-05-28 02:27:00,1.5965,1.59675,1.5965,1.5965,87600000.0
2009-05-28 02:28:00,1.5965,1.5965,1.59635,1.59635,50400000.0
2009-05-28 02:29:00,1.59635,1.5964,1.5961,1.5964,76800000.0
2009-05-28 02:30:00,1.5966,1.5966,1.59635,1.5966,67400000.0
2009-05-28 02:31:00,1.5966,1.5966,1.5965,1.5965,43800000.0
2009-05-28 02:32:00,1.5965,1.5966,1.5964,1.5964,26800000.0
2009-05-28 02:33:00,1.5966,1.59675,1.59635,1.5966,101100000.0
2009-05-28 02:34:00,1.5966,1.59685,1.5963,1.5964,201400000.0
2009-05-28 02:35:00,1.5964,1.5964,1.59615,1.59615,107200000.0
2009-05-28 02:36:00,1.59615,1.5962,1.59615,1.5962,59200000.0
2009-05-28 02:37:00,1.5962,1.5962,1.59595,1.596,82000000.0
2009-05-28 02:38:00,1.596,1.596,1.59585,1.5959,50000000.0
2009-05-28 02:39:00,1.5959,1.5959,1.5956,1.5956,42400000.0
2009-05-28 02:40:00,1.5956,1.5958,1.5956,1.5956,72800000.0
2009-05-28 02:41:00,1.5956,1.5958,1.5956,1.5957,65000000.0
2009-05-28 02:42:00,1.59565,1.59565,1.59565,1.59565,19200000.0
2009-05-28 02:43:00,1.59565,1.59565,1.5956,1.5956,23200000.0
2009-05-28 02:44:00,1.59555,1.5956,1.59535,1.59545,96600000.0
2009-05-28 02:45:00,1.5957,1.5957,1.59535,1.5954,154800000.0
2009-05-28 02:46:00,1.5954,1.59555,1.5954,1.59545,264600001.0
2009-05-28 02:47:00,1.59545,1.5958,1.5953,1.5958,154000000.0
2009-05-28 02:48:00,1.5958,1.596,1.59555,1.59555,209600000.0
2009-05-28 02:49:00,1.59555,1.5957,1.59555,1.5957,66200000.0
2009-05-28 02:50:00,1.5958,1.5958,1.59535,1.5955,168000000.0
2009-05-28 02:51:00,1.5955,1.5955,1.59525,1.5954,274400003.0
2009-05-28 02:52:00,1.5954,1.5957,1.5954,1.5956,206600000.0
2009-05-28 02:53:00,1.5956,1.5958,1.59555,1.5957,103400000.0
2009-05-28 02:54:00,1.59555,1.59595,1.59545,1.59595,119700000.0
2009-05-28 02:55:00,1.596,1.59695,1.596,1.59655,265199998.0
2009-05-28 02:56:00,1.59655,1.59655,1.59645,1.59655,40200000.0
2009-05-28 02:57:00,1.5966,1.5969,1.59655,1.59675,37400000.0
2009-05-28 02:58:00,1.59675,1.5971,1.59665,1.5969,105600000.0
2009-05-28 02:59:00,1.59685,1.597,1.5968,1.5969,35000000.0
2009-05-28 03:00:00,1.597,1.5972,1.5969,1.59715,163600000.0
2009-05-28 03:01:00,1.59715,1.59735,1.597,1.59715,110500000.0
2009-05-28 03:02:00,1.5971,1.5971,1.59675,1.5968,110000000.0
2009-05-28 03:03:00,1.59675,1.5971,1.5966,1.59695,81000000.0
2009-05-28 03:04:00,1.59695,1.5971,1.5969,1.597,106000000.0
2009-05-28 03:05:00,1.5971,1.5971,1.5965,1.5965,194400000.0
2009-05-28 03:06:00,1.59645,1.5965,1.59595,1.5962,208200000.0
2009-05-28 03:07:00,1.59635,1.59695,1.59635,1.59695,178400000.0
2009-05-28 03:08:00,1.59695,1.59725,1.59695,1.59725,48600000.0
2009-05-28 03:09:00,1.59725,1.59725,1.59665,1.5967,55800000.0
2009-05-28 03:10:00,1.5967,1.5972,1.5967,1.5972,93800000.0
2009-05-28 03:11:00,1.5972,1.59735,1.5969,1.5969,70000000.0
2009-05-28 03:12:00,1.5969,1.5969,1.5968,1.5968,89600000.0
2009-05-28 03:13:00,1.5968,1.59685,1.5966,1.5967,144600000.0
2009-05-28 03:14:00,1.59665,1.597,1.59665,1.5967,72200000.0
2009-05-28 03:15:00,1.5967,1.5967,1.5967,1.5967,57600000.0
2009-05-28 03:16:00,1.5967,1.59715,1.5967,1.597,78800000.0
2009-05-28 03:17:00,1.59695,1.59715,1.59695,1.597,97600000.0
2009-05-28 03:18:00,1.59715,1.59715,1.597,1.5971,77800000.0
2009-05-28 03:19:00,1.5971,1.5971,1.59675,1.5968,78400000.0
2009-05-28 03:20:00,1.5968,1.597,1.5968,1.59685,57400000.0
2009-05-28 03:21:00,1.59695,1.597,1.59665,1.59665,58200000.0
2009-05-28 03:22:00,1.59665,1.59665,1.596,1.5965,139200000.0
2009-05-28 03:23:00,1.5965,1.5965,1.5964,1.5965,38800000.0
2009-05-28 03:24:00,1.5965,1.5965,1.59645,1.59645,20600000.0
2009-05-28 03:25:00,1.59665,1.59685,1.59665,1.59685,40400000.0
2009-05-28 03:26:00,1.59685,1.59685,1.5967,1.59675,33400000.0
2009-05-28 03:27:00,1.59675,1.59675,1.59665,1.59665,75600000.0
2009-05-28 03:28:00,1.5967,1.5967,1.5967,1.5967,54400000.0
2009-05-28 03:29:00,1.5968,1.5971,1.5968,1.5971,79000000.0
2009-05-28 03:30:00,1.59705,1.59705,1.59655,1.59655,78400000.0
2009-05-28 03:31:00,1.59655,1.59675,1.59655,1.59655,150000000.0
2009-05-28 03:32:00,1.5966,1.5966,1.59555,1.59595,192200000.0
2009-05-28 03:33:00,1.59615,1.5962,1.5957,1.5957,89200000.0
2009-05-28 03:34:00,1.59565,1.5958,1.5956,1.5958,116000000.0
2009-05-28 03:35:00,1.59575,1.59595,1.59575,1.5959,36800000.0
2009-05-28 03:36:00,1.596,1.59615,1.59585,1.596,74800000.0
2009-05-28 03:37:00,1.59605,1.5962,1.59605,1.5962,88400000.0
2009-05-28 03:38:00,1.5962,1.5962,1.5962,1.5962,55000000.0
2009-05-28 03:39:00,1.5962,1.5962,1.59595,1.59615,110600000.0
2009-05-28 03:40:00,1.5962,1.5964,1.5962,1.59635,78800000.0
2009-05-28 03:41:00,1.5964,1.59715,1.5964,1.5969,377400000.0
2009-05-28 03:42:00,1.59685,1.5969,1.59675,1.5968,210600000.0
2009-05-28 03:43:00,1.5968,1.5969,1.5967,1.59685,201000000.0
2009-05-28 03:44:00,1.5969,1.59735,1.5968,1.5968,120000000.0
2009-05-28 03:45:00,1.5968,1.5968,1.5962,1.59635,148200000.0
2009-05-28 03:46:00,1.59635,1.59635,1.59565,1.5961,293000000.0
2009-05-28 03:47:00,1.5961,1.5964,1.59605,1.59605,369800000.0
2009-05-28 03:48:00,1.5961,1.5967,1.59605,1.59665,342200000.0
2009-05-28 03:49:00,1.5967,1.5971,1.5966,1.5971,228200000.0
2009-05-28 03:50:00,1.5971,1.5971,1.5969,1.597,150800000.0
2009-05-28 03:51:00,1.59685,1.597,1.5968,1.597,86800000.0
2009-05-28 03:52:00,1.597,1.597,1.5969,1.597,59400000.0
2009-05-28 03:53:00,1.597,1.5973,1.59655,1.5966,110400000.0
2009-05-28 03:54:00,1.5967,1.59685,1.5966,1.59675,166400000.0
2009-05-28 03:55:00,1.5968,1.5968,1.59675,1.5968,45200000.0
2009-05-28 03:56:00,1.59675,1.59685,1.5965,1.5966,40100000.0
2009-05-28 03:57:00,1.5966,1.59675,1.59645,1.59655,246599999.0
2009-05-28 03:58:00,1.5966,1.59665,1.5964,1.59665,105800000.0
2009-05-28 03:59:00,1.59665,1.5968,1.5965,1.5965,118000000.0
2009-05-28 04:00:00,1.5966,1.59665,1.5965,1.5966,61400000.0
2009-05-28 04:01:00,1.5966,1.5966,1.59615,1.59615,139200000.0
2009-05-28 04:02:00,1.59625,1.5965,1.59615,1.5965,67000000.0
2009-05-28 04:03:00,1.59655,1.5966,1.59655,1.59655,89600000.0
2009-05-28 04:04:00,1.59655,1.5966,1.59645,1.5965,93100000.0
2009-05-28 04:05:00,1.5965,1.5965,1.5962,1.5963,184800000.0
2009-05-28 04:06:00,1.59625,1.59645,1.59625,1.5964,175600000.0
2009-05-28 04:07:00,1.5965,1.5965,1.5961,1.59615,186200000.0
2009-05-28 04:08:00,1.5961,1.5963,1.5961,1.5963,57800000.0
2009-05-28 04:09:00,1.5963,1.5963,1.5963,1.5963,39000000.0
2009-05-28 04:10:00,1.5963,1.5963,1.5957,1.596,249800000.0
2009-05-28 04:11:00,1.59595,1.5961,1.59555,1.5958,76200000.0
2009-05-28 04:12:00,1.5958,1.5958,1.5957,1.5957,40200000.0
2009-05-28 04:13:00,1.5957,1.5957,1.5957,1.5957,45000000.0
2009-05-28 04:14:00,1.59575,1.59615,1.59575,1.59615,58200000.0
2009-05-28 04:15:00,1.59615,1.59615,1.59615,1.59615,5000000.0
2009-05-28 04:16:00,1.59615,1.59625,1.5959,1.59595,227400000.0
2009-05-28 04:17:00,1.59595,1.59615,1.59595,1.59605,79800000.0
2009-05-28 04:18:00,1.59605,1.5962,1.59605,1.5962,32200000.0
2009-05-28 04:19:00,1.59615,1.5963,1.596,1.596,99400000.0
2009-05-28 04:20:00,1.5961,1.59625,1.59605,1.59615,74600000.0
2009-05-28 04:21:00,1.5961,1.5961,1.5958,1.5958,85600000.0
2009-05-28 04:22:00,1.59585,1.59585,1.59585,1.59585,14000000.0
2009-05-28 04:23:00,1.59585,1.59585,1.59575,1.5958,36800000.0
2009-05-28 04:24:00,1.5958,1.5961,1.5958,1.59585,159200000.0
2009-05-28 04:25:00,1.59585,1.59585,1.5958,1.59585,103200000.0
2009-05-28 04:26:00,1.59585,1.5959,1.5958,1.5959,106200000.0
2009-05-28 04:27:00,1.59575,1.59594,1.5956,1.59578,77600000.0
2009-05-28 04:28:00,1.5959,1.59595,1.5958,1.5958,57600000.0
2009-05-28 04:29:00,1.5958,1.5958,1.5958,1.5958,46000000.0
2009-05-28 04:30:00,1.5958,1.5963,1.5958,1.5961,190200000.0
2009-05-28 04:31:00,1.5961,1.5961,1.59605,1.5961,81600000.0
2009-05-28 04:32:00,1.5961,1.5961,1.5961,1.5961,28800000.0
2009-05-28 04:33:00,1.5961,1.5961,1.596,1.596,147400000.0
2009-05-28 04:34:00,1.59585,1.59585,1.59555,1.5956,275200000.0
2009-05-28 04:35:00,1.5956,1.59595,1.59555,1.5959,367999999.0
2009-05-28 04:36:00,1.5959,1.5959,1.59555,1.5956,265200000.0
2009-05-28 04:37:00,1.5955,1.5956,1.59525,1.5954,179200000.0
2009-05-28 04:38:00,1.5953,1.5953,1.595,1.59515,172200000.0
2009-05-28 04:39:00,1.5952,1.5953,1.5952,1.5952,128000000.0
2009-05-28 04:40:00,1.5952,1.5954,1.59515,1.5953,378200000.0
2009-05-28 04:41:00,1.5953,1.5953,1.5953,1.5953,9600000.0
2009-05-28 04:42:00,1.59501,1.5952,1.595,1.59512,44800000.0
2009-05-28 04:43:00,1.5952,1.5953,1.5952,1.59525,27000000.0
2009-05-28 04:44:00,1.5953,1.5953,1.5952,1.5952,105400000.0
2009-05-28 04:45:00,1.5952,1.5953,1.59505,1.5951,167400000.0
2009-05-28 04:46:00,1.5952,1.5953,1.59495,1.59495,223800000.0
2009-05-28 04:47:00,1.5949,1.59515,1.5949,1.59515,836000015.0
2009-05-28 04:48:00,1.59505,1.5951,1.59505,1.5951,132600000.0
2009-05-28 04:49:00,1.5951,1.5952,1.59505,1.59505,60400000.0
2009-05-28 04:50:00,1.59505,1.59515,1.59505,1.59515,41600000.0
2009-05-28 04:51:00,1.59515,1.59535,1.5951,1.59515,93600000.0
2009-05-28 04:52:00,1.59515,1.5953,1.59515,1.5953,74000000.0
2009-05-28 04:53:00,1.5953,1.59555,1.59515,1.59555,176000000.0
2009-05-28 04:54:00,1.5955,1.5956,1.59545,1.59555,48400000.0
2009-05-28 04:55:00,1.59555,1.59575,1.59555,1.5956,91399999.0
2009-05-28 04:56:00,1.59565,1.59565,1.59555,1.5956,8200000.0
2009-05-28 04:57:00,1.5956,1.5956,1.59555,1.59555,8000000.0
2009-05-28 04:58:00,1.59555,1.59575,1.59555,1.59565,41400000.0
2009-05-28 04:59:00,1.5956,1.5956,1.595,1.5951,227000000.0
2009-05-28 05:00:00,1.5951,1.5951,1.59495,1.595,291200000.0
2009-05-28 05:01:00,1.595,1.595,1.5942,1.5944,448399999.0
2009-05-28 05:02:00,1.5944,1.5944,1.59415,1.59415,405400004.0
2009-05-28 05:03:00,1.59415,1.59435,1.59415,1.59415,322000000.0
2009-05-28 05:04:00,1.5941,1.59415,1.59335,1.5936,439800000.0
2009-05-28 05:05:00,1.59365,1.5937,1.5929,1.5929,248500000.0
2009-05-28 05:06:00,1.59295,1.593,1.59235,1.5926,442000000.0
2009-05-28 05:07:00,1.59255,1.59255,1.59215,1.5922,216200000.0
2009-05-28 05:08:00,1.59225,1.59315,1.59225,1.59275,148800000.0
2009-05-28 05:09:00,1.5927,1.59305,1.5927,1.5928,120000000.0
2009-05-28 05:10:00,1.5928,1.5928,1.5915,1.5915,540400000.0
2009-05-28 05:11:00,1.5915,1.5917,1.59115,1.59115,744499998.0
2009-05-28 05:12:00,1.59125,1.5916,1.5912,1.59145,382500000.0
2009-05-28 05:13:00,1.5914,1.59185,1.59125,1.5915,188600000.0
2009-05-28 05:14:00,1.59155,1.5921,1.5915,1.592,197600000.0
2009-05-28 05:15:00,1.592,1.59205,1.59165,1.5917,214000000.0
2009-05-28 05:16:00,1.5917,1.5917,1.5902,1.5913,440300000.0
2009-05-28 05:17:00,1.5913,1.5913,1.59075,1.5912,376100000.0
2009-05-28 05:18:00,1.59105,1.59135,1.59085,1.59125,315500000.0
2009-05-28 05:19:00,1.5913,1.5914,1.5908,1.59105,251400000.0
2009-05-28 05:20:00,1.5911,1.59135,1.59105,1.5913,175200000.0
2009-05-28 05:21:00,1.5914,1.5918,1.5914,1.5918,261000000.0
2009-05-28 05:22:00,1.5918,1.5918,1.5916,1.5917,84400000.0
2009-05-28 05:23:00,1.59165,1.59165,1.59125,1.5914,125600000.0
2009-05-28 05:24:00,1.59145,1.5916,1.591,1.5911,413400000.0
2009-05-28 05:25:00,1.591,1.591,1.5905,1.5906,202800000.0
2009-05-28 05:26:00,1.5906,1.59105,1.5906,1.59075,195200000.0
2009-05-28 05:27:00,1.59085,1.59085,1.59075,1.59085,197600000.0
2009-05-28 05:28:00,1.591,1.59125,1.591,1.591,118000000.0
2009-05-28 05:29:00,1.59095,1.5912,1.5909,1.5909,153600000.0
2009-05-28 05:30:00,1.591,1.5913,1.59075,1.5912,301200000.0
2009-05-28 05:31:00,1.5913,1.5919,1.5913,1.5918,202800000.0
2009-05-28 05:32:00,1.59175,1.5918,1.59095,1.59175,188400000.0
2009-05-28 05:33:00,1.5918,1.5919,1.5914,1.5914,155800000.0
2009-05-28 05:34:00,1.5915,1.5915,1.5909,1.5909,103000000.0
2009-05-28 05:35:00,1.5909,1.5912,1.5905,1.59085,297200000.0
2009-05-28 05:36:00,1.59085,1.5909,1.5908,1.59085,33600000.0
2009-05-28 05:37:00,1.59085,1.591,1.5906,1.591,137200000.0
2009-05-28 05:38:00,1.591,1.59115,1.5909,1.591,106200000.0
2009-05-28 05:39:00,1.591,1.5912,1.5909,1.5909,104400000.0
2009-05-28 05:40:00,1.591,1.5912,1.5909,1.5912,150600000.0
2009-05-28 05:41:00,1.5912,1.5914,1.59095,1.5914,261200000.0
2009-05-28 05:42:00,1.5914,1.5914,1.5912,1.5912,125400000.0
2009-05-28 05:43:00,1.59115,1.59125,1.59115,1.59125,154900000.0
2009-05-28 05:44:00,1.5914,1.5914,1.5913,1.5913,24000000.0
2009-05-28 05:45:00,1.5913,1.5913,1.5913,1.5913,4800000.0
2009-05-28 05:46:00,1.5913,1.5915,1.59125,1.5915,49600000.0
2009-05-28 05:47:00,1.5914,1.59165,1.5911,1.5911,45800000.0
2009-05-28 05:48:00,1.5911,1.5911,1.59065,1.59065,144200000.0
2009-05-28 05:49:00,1.59065,1.5909,1.59065,1.5909,152600000.0
2009-05-28 05:50:00,1.5909,1.5909,1.5902,1.59025,248400001.0
2009-05-28 05:51:00,1.59025,1.5906,1.5902,1.5904,167200000.0
2009-05-28 05:52:00,1.5903,1.59045,1.5903,1.5904,83600000.0
2009-05-28 05:53:00,1.5904,1.5906,1.59035,1.5906,184600000.0
2009-05-28 05:54:00,1.59065,1.5907,1.59045,1.59045,177800000.0
2009-05-28 05:55:00,1.5905,1.59065,1.59045,1.5905,128400000.0
2009-05-28 05:56:00,1.5905,1.5906,1.5905,1.5905,73200000.0
2009-05-28 05:57:00,1.5905,1.59055,1.5905,1.5905,220800000.0
2009-05-28 05:58:00,1.5905,1.5905,1.5905,1.5905,74400000.0
2009-05-28 05:59:00,1.5905,1.5905,1.5905,1.5905,21600000.0
2009-05-28 06:00:00,1.59045,1.59065,1.5903,1.59055,282499999.0
2009-05-28 06:01:00,1.59055,1.59055,1.5904,1.5905,145399999.0
2009-05-28 06:02:00,1.5904,1.59045,1.5902,1.5902,162400000.0
2009-05-28 06:03:00,1.5903,1.59035,1.59015,1.59035,142200000.0
2009-05-28 06:04:00,1.59035,1.59045,1.5902,1.5903,408800000.0
2009-05-28 06:05:00,1.5904,1.5909,1.5903,1.59055,264600000.0
2009-05-28 06:06:00,1.5906,1.5907,1.5906,1.5907,48000000.0
2009-05-28 06:07:00,1.5907,1.5907,1.5906,1.59065,112400000.0
2009-05-28 06:08:00,1.5907,1.5907,1.5907,1.5907,96000000.0
2009-05-28 06:09:00,1.5907,1.5918,1.5907,1.5918,219200000.0
2009-05-28 06:10:00,1.5918,1.5929,1.5915,1.5915,406200000.0
2009-05-28 06:11:00,1.59165,1.5923,1.5916,1.592,214000000.0
2009-05-28 06:12:00,1.59195,1.59195,1.591,1.59115,211200000.0
2009-05-28 06:13:00,1.59115,1.59135,1.5908,1.591,140000000.0
2009-05-28 06:14:00,1.591,1.5911,1.5908,1.5911,95000000.0
2009-05-28 06:15:00,1.5911,1.59155,1.591,1.59155,244000000.0
2009-05-28 06:16:00,1.59155,1.5918,1.59115,1.5912,183000000.0
2009-05-28 06:17:00,1.59115,1.5913,1.59105,1.5912,110900000.0
2009-05-28 06:18:00,1.5912,1.5914,1.59105,1.5912,130100000.0
2009-05-28 06:19:00,1.5912,1.59185,1.591,1.59115,333400000.0
2009-05-28 06:20:00,1.59105,1.5912,1.59105,1.5912,28800000.0
2009-05-28 06:21:00,1.5912,1.5915,1.5912,1.59135,18200000.0
2009-05-28 06:22:00,1.5912,1.5917,1.5911,1.59125,129400000.0
2009-05-28 06:23:00,1.5912,1.59135,1.5912,1.59135,160000000.0
2009-05-28 06:24:00,1.59135,1.5914,1.5911,1.5911,231000000.0
2009-05-28 06:25:00,1.5911,1.5911,1.59035,1.59035,398100000.0
2009-05-28 06:26:00,1.59035,1.59075,1.5902,1.5905,305200000.0
2009-05-28 06:27:00,1.5905,1.5906,1.5905,1.5906,184400000.0
2009-05-28 06:28:00,1.5906,1.5906,1.59025,1.5903,267400000.0
2009-05-28 06:29:00,1.5903,1.5903,1.5899,1.58995,168099999.0
2009-05-28 06:30:00,1.5899,1.5901,1.58985,1.5901,143400000.0
2009-05-28 06:31:00,1.5901,1.5905,1.5901,1.5903,223600000.0
2009-05-28 06:32:00,1.5903,1.5903,1.59,1.59,121600000.0
2009-05-28 06:33:00,1.5901,1.5904,1.5901,1.5903,130000000.0
2009-05-28 06:34:00,1.5903,1.5904,1.5902,1.5904,211800000.0
2009-05-28 06:35:00,1.5904,1.5905,1.5902,1.5903,192400000.0
2009-05-28 06:36:00,1.59035,1.5907,1.59035,1.5904,100400000.0
2009-05-28 06:37:00,1.5904,1.59065,1.5904,1.5906,65600000.0
2009-05-28 06:38:00,1.5906,1.5907,1.59045,1.5907,54800000.0
2009-05-28 06:39:00,1.59075,1.5908,1.59075,1.59075,67200000.0
2009-05-28 06:40:00,1.59075,1.59085,1.59075,1.59075,92800000.0
2009-05-28 06:41:00,1.5908,1.5912,1.5908,1.5911,163800000.0
2009-05-28 06:42:00,1.59125,1.59125,1.591,1.5911,161800000.0
2009-05-28 06:43:00,1.59115,1.5916,1.5911,1.5914,174800000.0
2009-05-28 06:44:00,1.5914,1.59165,1.59115,1.59115,133200000.0
2009-05-28 06:45:00,1.5909,1.5915,1.5907,1.5914,256800000.0
2009-05-28 06:46:00,1.59135,1.5917,1.59135,1.59165,131800000.0
2009-05-28 06:47:00,1.59165,1.59165,1.59055,1.5908,203000000.0
2009-05-28 06:48:00,1.59075,1.5908,1.5905,1.59055,468200000.0
2009-05-28 06:49:00,1.59055,1.59095,1.59055,1.59065,88200000.0
2009-05-28 06:50:00,1.5906,1.5906,1.5905,1.5905,73800000.0
2009-05-28 06:51:00,1.5906,1.5907,1.5905,1.5905,77400000.0
2009-05-28 06:52:00,1.5906,1.5914,1.5905,1.59085,167000000.0
2009-05-28 06:53:00,1.59095,1.5911,1.5907,1.59105,182800000.0
2009-05-28 06:54:00,1.5911,1.5911,1.5909,1.5909,38400000.0
2009-05-28 06:55:00,1.5909,1.591,1.5909,1.5909,112600000.0
2009-05-28 06:56:00,1.59075,1.591,1.59065,1.5909,199000000.0
2009-05-28 06:57:00,1.5909,1.59095,1.5908,1.59095,96200000.0
2009-05-28 06:58:00,1.59095,1.5913,1.59095,1.59125,90800000.0
2009-05-28 06:59:00,1.59115,1.59115,1.59115,1.59115,76800000.0
2009-05-28 07:00:00,1.5911,1.59155,1.59105,1.59155,174400000.0
2009-05-28 07:01:00,1.59155,1.59155,1.5914,1.59155,90400000.0
2009-05-28 07:02:00,1.5917,1.5917,1.59155,1.59155,28800000.0
2009-05-28 07:03:00,1.5915,1.5915,1.5915,1.5915,9600000.0
2009-05-28 07:04:00,1.5915,1.5915,1.5909,1.5911,81600000.0
2009-05-28 07:05:00,1.5911,1.59115,1.59075,1.591,151600000.0
2009-05-28 07:06:00,1.59105,1.5914,1.591,1.59125,173400000.0
2009-05-28 07:07:00,1.59125,1.59165,1.59115,1.59135,133800000.0
2009-05-28 07:08:00,1.59135,1.592,1.591,1.592,281200000.0
2009-05-28 07:09:00,1.592,1.592,1.59155,1.5916,92800000.0
2009-05-28 07:10:00,1.5916,1.5916,1.5916,1.5916,62400000.0
2009-05-28 07:11:00,1.5915,1.59185,1.5915,1.5917,119000000.0
2009-05-28 07:12:00,1.59155,1.59195,1.59125,1.59195,69200000.0
2009-05-28 07:13:00,1.59205,1.59205,1.59155,1.59165,40600000.0
2009-05-28 07:14:00,1.59165,1.5917,1.59155,1.59155,53800000.0
2009-05-28 07:15:00,1.59155,1.5919,1.59155,1.59165,67000000.0
2009-05-28 07:16:00,1.59165,1.59205,1.59165,1.59205,111000000.0
2009-05-28 07:17:00,1.5921,1.5921,1.5921,1.5921,57600000.0
2009-05-28 07:18:00,1.5921,1.59235,1.5919,1.5922,149600000.0
2009-05-28 07:19:00,1.5924,1.5926,1.5923,1.5925,193000000.0
2009-05-28 07:20:00,1.5925,1.5932,1.59245,1.59285,451800000.0
2009-05-28 07:21:00,1.59285,1.5932,1.59225,1.59245,365600000.0
2009-05-28 07:22:00,1.59245,1.5928,1.59245,1.59265,203200000.0
2009-05-28 07:23:00,1.59265,1.5932,1.5923,1.5932,364300000.0
2009-05-28 07:24:00,1.5932,1.59355,1.5929,1.59315,340600000.0
2009-05-28 07:25:00,1.59315,1.5935,1.59305,1.59325,201000000.0
2009-05-28 07:26:00,1.59315,1.59335,1.5931,1.5931,118800000.0
2009-05-28 07:27:00,1.593,1.59325,1.593,1.59325,146400000.0
2009-05-28 07:28:00,1.5932,1.59325,1.593,1.5931,61400000.0
2009-05-28 07:29:00,1.5931,1.5933,1.5929,1.5929,137000000.0
2009-05-28 07:30:00,1.593,1.593,1.5928,1.5929,69700000.0
2009-05-28 07:31:00,1.5929,1.593,1.59275,1.5928,212800000.0
2009-05-28 07:32:00,1.5928,1.5928,1.5923,1.59245,286200000.0
2009-05-28 07:33:00,1.59245,1.59305,1.59245,1.593,250200000.0
2009-05-28 07:34:00,1.593,1.5931,1.593,1.5931,87600000.0
2009-05-28 07:35:00,1.5931,1.59315,1.593,1.59315,49600000.0
2009-05-28 07:36:00,1.59315,1.5936,1.593,1.5936,140800000.0
2009-05-28 07:37:00,1.5935,1.5935,1.5931,1.5931,33800000.0
2009-05-28 07:38:00,1.5931,1.5931,1.5927,1.593,190600000.0
2009-05-28 07:39:00,1.59295,1.59325,1.5928,1.59285,101000000.0
2009-05-28 07:40:00,1.59285,1.593,1.5928,1.593,77200000.0
2009-05-28 07:41:00,1.5931,1.59315,1.593,1.59315,52800000.0
2009-05-28 07:42:00,1.593,1.5932,1.593,1.593,59000000.0
2009-05-28 07:43:00,1.593,1.59335,1.59295,1.5932,150600000.0
2009-05-28 07:44:00,1.5932,1.5938,1.59305,1.5938,282200000.0
2009-05-28 07:45:00,1.5937,1.59395,1.5933,1.5935,153400000.0
2009-05-28 07:46:00,1.5934,1.5935,1.5933,1.59335,77200000.0
2009-05-28 07:47:00,1.5935,1.5938,1.59325,1.5936,315600000.0
2009-05-28 07:48:00,1.5936,1.59395,1.59355,1.5936,218400000.0
2009-05-28 07:49:00,1.5936,1.59365,1.59325,1.5934,102200000.0
2009-05-28 07:50:00,1.59335,1.59335,1.593,1.5933,217200000.0
2009-05-28 07:51:00,1.5933,1.5935,1.59315,1.5932,121700001.0
2009-05-28 07:52:00,1.5932,1.59345,1.5932,1.5934,139200000.0
2009-05-28 07:53:00,1.5934,1.59345,1.59305,1.59305,211800000.0
2009-05-28 07:54:00,1.593,1.5936,1.59295,1.59355,155600000.0
2009-05-28 07:55:00,1.59355,1.5937,1.5932,1.5936,160400000.0
2009-05-28 07:56:00,1.5936,1.59415,1.5935,1.594,439200000.0
2009-05-28 07:57:00,1.594,1.59435,1.594,1.5942,227800000.0
2009-05-28 07:58:00,1.59415,1.59445,1.594,1.5942,188400000.0
2009-05-28 07:59:00,1.5941,1.5942,1.59385,1.59385,281000000.0
2009-05-28 08:00:00,1.59395,1.594,1.59365,1.5938,166600000.0
2009-05-28 08:01:00,1.5938,1.5938,1.59345,1.59345,130700000.0
2009-05-28 08:02:00,1.59345,1.5936,1.593,1.593,417400000.0
2009-05-28 08:03:00,1.593,1.593,1.59245,1.593,303100000.0
2009-05-28 08:04:00,1.593,1.59315,1.59245,1.5926,393800000.0
2009-05-28 08:05:00,1.5926,1.5928,1.5923,1.5926,289600000.0
2009-05-28 08:06:00,1.5926,1.59305,1.5926,1.593,142600000.0
2009-05-28 08:07:00,1.593,1.5934,1.5929,1.5931,464000000.0
2009-05-28 08:08:00,1.5931,1.5931,1.5926,1.59275,337200000.0
2009-05-28 08:09:00,1.5928,1.5929,1.5926,1.5926,152400000.0
2009-05-28 08:10:00,1.5926,1.5927,1.592,1.5921,353000000.0
2009-05-28 08:11:00,1.59215,1.5933,1.59215,1.5932,392000000.0
2009-05-28 08:12:00,1.59315,1.5932,1.593,1.593,365400000.0
2009-05-28 08:13:00,1.593,1.5936,1.593,1.5935,290400000.0
2009-05-28 08:14:00,1.5934,1.5935,1.59335,1.5934,175000000.0
2009-05-28 08:15:00,1.59345,1.59345,1.5929,1.5932,279400000.0
2009-05-28 08:16:00,1.5932,1.5939,1.5932,1.59375,429900000.0
2009-05-28 08:17:00,1.5938,1.59485,1.59365,1.59485,375599997.0
2009-05-28 08:18:00,1.59485,1.59485,1.5945,1.5947,330399999.0
2009-05-28 08:19:00,1.5947,1.5952,1.5947,1.595,438800001.0
2009-05-28 08:20:00,1.595,1.5951,1.5949,1.59495,256400001.0
2009-05-28 08:21:00,1.59495,1.595,1.5947,1.5949,57600000.0
2009-05-28 08:22:00,1.5949,1.59505,1.5945,1.5948,213600000.0
2009-05-28 08:23:00,1.5948,1.5949,1.59445,1.5946,324000000.0
2009-05-28 08:24:00,1.59455,1.5946,1.5942,1.59425,273800000.0
2009-05-28 08:25:00,1.59425,1.59435,1.5941,1.59425,198800000.0
2009-05-28 08:26:00,1.59425,1.59455,1.59425,1.5944,350200000.0
2009-05-28 08:27:00,1.5944,1.5944,1.594,1.594,216200000.0
2009-05-28 08:28:00,1.59405,1.5942,1.5937,1.59395,271200000.0
2009-05-28 08:29:00,1.59405,1.5945,1.59395,1.5943,139000000.0
2009-05-28 08:30:00,1.5943,1.5944,1.5933,1.5933,400600000.0
2009-05-28 08:31:00,1.5933,1.5936,1.59305,1.5934,382400000.0
2009-05-28 08:32:00,1.5934,1.5944,1.5934,1.5939,380800000.0
2009-05-28 08:33:00,1.5938,1.5938,1.59315,1.5933,236200000.0
2009-05-28 08:34:00,1.5933,1.5935,1.593,1.5931,438600000.0
2009-05-28 08:35:00,1.59305,1.5931,1.59245,1.59275,420300000.0
2009-05-28 08:36:00,1.59275,1.59335,1.59275,1.5933,275200000.0
2009-05-28 08:37:00,1.5932,1.59385,1.5932,1.5938,324400000.0
2009-05-28 08:38:00,1.5938,1.59385,1.5928,1.59295,653600000.0
2009-05-28 08:39:00,1.5927,1.59315,1.59265,1.59285,382800000.0
2009-05-28 08:40:00,1.5929,1.593,1.59245,1.5929,530700001.0
2009-05-28 08:41:00,1.5929,1.593,1.59185,1.592,402700000.0
2009-05-28 08:42:00,1.592,1.5928,1.5918,1.5924,343200000.0
2009-05-28 08:43:00,1.5924,1.5924,1.59145,1.5915,544200000.0
2009-05-28 08:44:00,1.5915,1.5915,1.5912,1.5914,610600000.0
2009-05-28 08:45:00,1.59135,1.5916,1.5912,1.5912,413000000.0
2009-05-28 08:46:00,1.5912,1.5912,1.59055,1.5909,907600000.0
2009-05-28 08:47:00,1.5909,1.5915,1.5907,1.5912,440400000.0
2009-05-28 08:48:00,1.59115,1.5917,1.59115,1.59155,445700000.0
2009-05-28 08:49:00,1.59155,1.5916,1.5909,1.5911,565900002.0
2009-05-28 08:50:00,1.59105,1.59135,1.59105,1.59115,337800000.0
2009-05-28 08:51:00,1.5913,1.5913,1.59105,1.59115,253600000.0
2009-05-28 08:52:00,1.59115,1.5912,1.5902,1.59025,375400001.0
2009-05-28 08:53:00,1.59025,1.5903,1.58965,1.5897,627900000.0
2009-05-28 08:54:00,1.5897,1.5903,1.5895,1.58995,903400000.0
2009-05-28 08:55:00,1.58995,1.5903,1.58985,1.59,194200000.0
2009-05-28 08:56:00,1.5901,1.59065,1.5901,1.59025,361000000.0
2009-05-28 08:57:00,1.5904,1.5906,1.59015,1.59045,499800000.0
2009-05-28 08:58:00,1.59055,1.5908,1.59045,1.5907,293800000.0
2009-05-28 08:59:00,1.5907,1.59085,1.5906,1.5906,419600000.0
2009-05-28 09:00:00,1.5906,1.59075,1.5898,1.5901,605000000.0
2009-05-28 09:01:00,1.59015,1.59055,1.58975,1.59015,551100000.0
2009-05-28 09:02:00,1.59015,1.5902,1.58935,1.5894,562299999.0
2009-05-28 09:03:00,1.5894,1.5898,1.58805,1.58805,820799996.0
2009-05-28 09:04:00,1.58805,1.5882,1.5868,1.58775,683099990.0
2009-05-28 09:05:00,1.5877,1.58845,1.58725,1.58785,516900000.0
2009-05-28 09:06:00,1.58785,1.5885,1.587,1.58825,607100000.0
2009-05-28 09:07:00,1.5882,1.5886,1.588,1.58835,667400000.0
2009-05-28 09:08:00,1.5883,1.5891,1.58755,1.5876,425800000.0
2009-05-28 09:09:00,1.58765,1.58825,1.58765,1.5879,191700000.0
2009-05-28 09:10:00,1.5878,1.5883,1.5872,1.5873,313400000.0
2009-05-28 09:11:00,1.5872,1.58775,1.5866,1.587,467400000.0
2009-05-28 09:12:00,1.587,1.5881,1.58695,1.588,620600000.0
2009-05-28 09:13:00,1.5881,1.58835,1.5881,1.5882,505000000.0
2009-05-28 09:14:00,1.5882,1.5882,1.5877,1.58795,339800000.0
2009-05-28 09:15:00,1.58795,1.5883,1.5873,1.5873,767700003.0
2009-05-28 09:16:00,1.5873,1.5878,1.5861,1.58615,444100000.0
2009-05-28 09:17:00,1.5861,1.5864,1.5857,1.58605,484399999.0
2009-05-28 09:18:00,1.58605,1.5876,1.58535,1.5868,586400000.0
2009-05-28 09:19:00,1.5869,1.5871,1.58515,1.5857,550600000.0
2009-05-28 09:20:00,1.5857,1.58655,1.5857,1.5861,761599997.0
2009-05-28 09:21:00,1.5861,1.58665,1.5859,1.5859,574100000.0
2009-05-28 09:22:00,1.5859,1.5867,1.5858,1.5867,424600000.0
2009-05-28 09:23:00,1.5867,1.5867,1.58625,1.5867,398799999.0
2009-05-28 09:24:00,1.5867,1.58705,1.5867,1.58705,306600003.0
2009-05-28 09:25:00,1.5871,1.5875,1.5868,1.5874,369400001.0
2009-05-28 09:26:00,1.5874,1.58775,1.5872,1.58755,248400000.0
2009-05-28 09:27:00,1.58755,1.58795,1.58715,1.58795,302500000.0
2009-05-28 09:28:00,1.5879,1.5882,1.5877,1.58815,327400000.0
2009-05-28 09:29:00,1.5882,1.58855,1.58765,1.58835,390000000.0
2009-05-28 09:30:00,1.58845,1.58935,1.5883,1.589,593700001.0
2009-05-28 09:31:00,1.589,1.58905,1.5888,1.58895,210100000.0
2009-05-28 09:32:00,1.58895,1.58895,1.5886,1.5887,466400000.0
2009-05-28 09:33:00,1.5887,1.5903,1.5887,1.5902,643600000.0
2009-05-28 09:34:00,1.59025,1.5904,1.5896,1.5902,603000000.0
2009-05-28 09:35:00,1.59015,1.59065,1.5897,1.5904,796500000.0
2009-05-28 09:36:00,1.59035,1.59045,1.5901,1.5902,244800000.0
2009-05-28 09:37:00,1.5902,1.5906,1.5901,1.5902,443200000.0
2009-05-28 09:38:00,1.5902,1.59025,1.5895,1.59,480600000.0
2009-05-28 09:39:00,1.58995,1.59,1.5896,1.58985,248000000.0
2009-05-28 09:40:00,1.58985,1.59,1.58935,1.5899,724599999.0
2009-05-28 09:41:00,1.5899,1.5902,1.5899,1.5901,387199999.0
2009-05-28 09:42:00,1.5901,1.5904,1.59,1.59025,279599999.0
2009-05-28 09:43:00,1.59005,1.59055,1.59,1.5905,387600000.0
2009-05-28 09:44:00,1.5905,1.5906,1.5901,1.5904,380600000.0
2009-05-28 09:45:00,1.5903,1.5911,1.5903,1.59105,359800000.0
2009-05-28 09:46:00,1.59115,1.59135,1.5904,1.5905,537400000.0
2009-05-28 09:47:00,1.5903,1.5903,1.58995,1.59,357600000.0
2009-05-28 09:48:00,1.59005,1.5905,1.58935,1.59,625800000.0
2009-05-28 09:49:00,1.59005,1.5907,1.5899,1.5907,363000000.0
2009-05-28 09:50:00,1.59075,1.5909,1.58995,1.5902,476400000.0
2009-05-28 09:51:00,1.59015,1.5903,1.58995,1.5903,476400000.0
2009-05-28 09:52:00,1.5903,1.59135,1.5902,1.59135,417600000.0
2009-05-28 09:53:00,1.59135,1.5925,1.59135,1.5923,614400000.0
2009-05-28 09:54:00,1.59225,1.59275,1.5918,1.59255,621000000.0
2009-05-28 09:55:00,1.59255,1.5933,1.5925,1.5928,714599996.0
2009-05-28 09:56:00,1.5928,1.59385,1.5928,1.59365,690300001.0
2009-05-28 09:57:00,1.59365,1.59365,1.5929,1.593,588000000.0
2009-05-28 09:58:00,1.593,1.5931,1.5926,1.5929,550040000.0
2009-05-28 09:59:00,1.5929,1.5939,1.5929,1.5934,564800000.0
2009-05-28 10:00:00,1.5934,1.5935,1.5925,1.5932,485000000.0
2009-05-28 10:01:00,1.59325,1.59355,1.5926,1.5926,583000000.0
2009-05-28 10:02:00,1.59265,1.59355,1.5926,1.5933,340800000.0
2009-05-28 10:03:00,1.5933,1.5938,1.5929,1.5933,432300000.0
2009-05-28 10:04:00,1.5933,1.5938,1.59265,1.59365,484800000.0
2009-05-28 10:05:00,1.5936,1.59375,1.5928,1.5928,353300000.0
2009-05-28 10:06:00,1.593,1.59355,1.59275,1.5928,277000000.0
2009-05-28 10:07:00,1.5928,1.5931,1.59245,1.593,438000000.0
2009-05-28 10:08:00,1.59295,1.59345,1.59285,1.5933,478200000.0
2009-05-28 10:09:00,1.5933,1.59335,1.59245,1.5927,463800000.0
2009-05-28 10:10:00,1.5927,1.59325,1.59235,1.59235,520800000.0
2009-05-28 10:11:00,1.5924,1.5926,1.59225,1.59255,603200001.0
2009-05-28 10:12:00,1.5925,1.59275,1.5923,1.5923,698600000.0
2009-05-28 10:13:00,1.5923,1.5927,1.59215,1.5927,166200000.0
2009-05-28 10:14:00,1.59245,1.5927,1.5924,1.59245,171200001.0
2009-05-28 10:15:00,1.59245,1.59245,1.5919,1.59195,546400000.0
2009-05-28 10:16:00,1.59195,1.59255,1.59195,1.59195,385200001.0
2009-05-28 10:17:00,1.59195,1.5921,1.5916,1.5917,803400000.0
2009-05-28 10:18:00,1.59165,1.59185,1.5915,1.59185,543800004.0
2009-05-28 10:19:00,1.59185,1.5922,1.59155,1.5916,600800000.0
2009-05-28 10:20:00,1.5916,1.59215,1.5915,1.5919,689999999.0
2009-05-28 10:21:00,1.5919,1.5921,1.5917,1.592,1019800001.0
2009-05-28 10:22:00,1.592,1.5931,1.5918,1.5931,692399999.0
2009-05-28 10:23:00,1.5931,1.59315,1.5924,1.5924,441600000.0
2009-05-28 10:24:00,1.5923,1.59255,1.59215,1.5923,292600000.0
2009-05-28 10:25:00,1.5922,1.59285,1.5921,1.5927,270400000.0
2009-05-28 10:26:00,1.59265,1.593,1.5922,1.5923,589500000.0
2009-05-28 10:27:00,1.5923,1.59255,1.59195,1.5921,460799999.0
2009-05-28 10:28:00,1.59205,1.59225,1.59165,1.592,810600000.0
2009-05-28 10:29:00,1.59195,1.5924,1.59165,1.5918,545200000.0
2009-05-28 10:30:00,1.5918,1.59185,1.59115,1.5913,767999999.0
2009-05-28 10:31:00,1.5912,1.59155,1.5912,1.5912,329400000.0
2009-05-28 10:32:00,1.5912,1.59175,1.5912,1.5916,131800000.0
2009-05-28 10:33:00,1.5916,1.5916,1.59105,1.5911,402200000.0
2009-05-28 10:34:00,1.5911,1.5918,1.5911,1.5916,431800000.0
2009-05-28 10:35:00,1.59155,1.59155,1.59105,1.5911,528000002.0
2009-05-28 10:36:00,1.5911,1.5913,1.59085,1.5912,502000001.0
2009-05-28 10:37:00,1.5912,1.5913,1.59095,1.59095,453000000.0
2009-05-28 10:38:00,1.5909,1.5914,1.5909,1.5913,490800000.0
2009-05-28 10:39:00,1.5914,1.59245,1.5913,1.59215,501000000.0
2009-05-28 10:40:00,1.5921,1.5924,1.59145,1.59155,513600000.0
2009-05-28 10:41:00,1.59155,1.5916,1.5912,1.59135,777599997.0
2009-05-28 10:42:00,1.59135,1.5916,1.591,1.59135,694199999.0
2009-05-28 10:43:00,1.59135,1.5923,1.59135,1.5922,746599999.0
2009-05-28 10:44:00,1.5922,1.5931,1.5922,1.5927,466000000.0
2009-05-28 10:45:00,1.59265,1.5927,1.59185,1.59215,565100000.0
2009-05-28 10:46:00,1.5921,1.5931,1.5921,1.59285,546600000.0
2009-05-28 10:47:00,1.59285,1.5936,1.59275,1.5936,463000000.0
2009-05-28 10:48:00,1.59365,1.5938,1.5931,1.59315,565800000.0
2009-05-28 10:49:00,1.59315,1.5933,1.59265,1.5933,677999999.0
2009-05-28 10:50:00,1.5934,1.5935,1.593,1.593,559800000.0
2009-05-28 10:51:00,1.593,1.593,1.5927,1.5929,496199999.0
2009-05-28 10:52:00,1.59295,1.5931,1.5924,1.5925,674699998.0
2009-05-28 10:53:00,1.5925,1.59275,1.5925,1.5926,873799995.0
2009-05-28 10:54:00,1.5926,1.5932,1.59255,1.5926,482400000.0
2009-05-28 10:55:00,1.5926,1.59265,1.5915,1.5918,822999999.0
2009-05-28 10:56:00,1.5919,1.59305,1.5919,1.59305,504900000.0
2009-05-28 10:57:00,1.59305,1.59325,1.5926,1.59285,234900000.0
2009-05-28 10:58:00,1.5928,1.5937,1.5928,1.5932,394000000.0
2009-05-28 10:59:00,1.5933,1.59355,1.5933,1.5933,370999999.0
2009-05-28 11:00:00,1.5933,1.59345,1.5928,1.59295,749199998.0
2009-05-28 11:01:00,1.59295,1.593,1.5926,1.5928,330000000.0
2009-05-28 11:02:00,1.5928,1.59295,1.5926,1.5927,390800001.0
2009-05-28 11:03:00,1.5927,1.59305,1.5926,1.59305,387400000.0
2009-05-28 11:04:00,1.59305,1.5932,1.5929,1.5931,289400000.0
2009-05-28 11:05:00,1.593,1.59345,1.5927,1.5934,425400000.0
2009-05-28 11:06:00,1.5934,1.59345,1.5932,1.5932,425799999.0
2009-05-28 11:07:00,1.5933,1.5937,1.59305,1.59335,706400000.0
2009-05-28 11:08:00,1.5934,1.59355,1.5931,1.59335,316400000.0
2009-05-28 11:09:00,1.59335,1.5935,1.5933,1.59335,238200000.0
2009-05-28 11:10:00,1.59335,1.5935,1.5933,1.5933,262300000.0
2009-05-28 11:11:00,1.5933,1.59335,1.593,1.59325,317899998.0
2009-05-28 11:12:00,1.5933,1.5933,1.5926,1.5929,409400000.0
2009-05-28 11:13:00,1.59285,1.5936,1.59285,1.59355,367400001.0
2009-05-28 11:14:00,1.5935,1.5936,1.59325,1.5933,154200000.0
2009-05-28 11:15:00,1.59335,1.5946,1.59335,1.59445,380800000.0
2009-05-28 11:16:00,1.5945,1.59465,1.594,1.5941,411300000.0
2009-05-28 11:17:00,1.594,1.5952,1.59385,1.595,580100001.0
2009-05-28 11:18:00,1.59505,1.59505,1.59445,1.5945,347200000.0
2009-05-28 11:19:00,1.59455,1.59505,1.59435,1.59485,618200000.0
2009-05-28 11:20:00,1.5948,1.59565,1.5946,1.59525,427900000.0
2009-05-28 11:21:00,1.59515,1.59535,1.59465,1.59495,305800000.0
2009-05-28 11:22:00,1.59495,1.595,1.5947,1.59485,398600000.0
2009-05-28 11:23:00,1.5949,1.595,1.5944,1.5944,377000000.0
2009-05-28 11:24:00,1.5944,1.59465,1.5943,1.5944,390999999.0
2009-05-28 11:25:00,1.5944,1.5944,1.5935,1.5936,294599999.0
2009-05-28 11:26:00,1.5935,1.5939,1.5935,1.5937,330400001.0
2009-05-28 11:27:00,1.5937,1.59395,1.5936,1.5939,316600000.0
2009-05-28 11:28:00,1.5939,1.59395,1.5936,1.5937,360000000.0
2009-05-28 11:29:00,1.5937,1.59495,1.5937,1.59465,552100000.0
2009-05-28 11:30:00,1.5946,1.5947,1.59395,1.594,566499998.0
2009-05-28 11:31:00,1.594,1.5942,1.5933,1.5936,317000000.0
2009-05-28 11:32:00,1.59355,1.5937,1.5924,1.59275,533100000.0
2009-05-28 11:33:00,1.59265,1.59315,1.59225,1.59315,371400000.0
2009-05-28 11:34:00,1.5931,1.5936,1.59305,1.5936,342000000.0
2009-05-28 11:35:00,1.5936,1.5942,1.5935,1.5935,352600002.0
2009-05-28 11:36:00,1.5935,1.5936,1.5921,1.59215,374900000.0
2009-05-28 11:37:00,1.5921,1.5928,1.5921,1.5924,394400000.0
2009-05-28 11:38:00,1.59245,1.5929,1.59235,1.5925,638899997.0
2009-05-28 11:39:00,1.5925,1.59375,1.5925,1.5936,650599999.0
2009-05-28 11:40:00,1.5936,1.5939,1.59345,1.59375,183600000.0
2009-05-28 11:41:00,1.5938,1.59445,1.5936,1.59365,154300000.0
2009-05-28 11:42:00,1.5936,1.59445,1.5936,1.59385,335200000.0
2009-05-28 11:43:00,1.59385,1.5939,1.5931,1.59325,314400000.0
2009-05-28 11:44:00,1.59325,1.59345,1.59275,1.59295,152800000.0
2009-05-28 11:45:00,1.59325,1.5938,1.5932,1.5933,523800000.0
2009-05-28 11:46:00,1.5934,1.5937,1.59305,1.59335,273800000.0
2009-05-28 11:47:00,1.59345,1.59375,1.59315,1.59315,234000000.0
2009-05-28 11:48:00,1.5932,1.5933,1.59255,1.59295,349510000.0
2009-05-28 11:49:00,1.59295,1.59335,1.5928,1.5933,255600000.0
2009-05-28 11:50:00,1.59345,1.59345,1.5924,1.5929,418200001.0
2009-05-28 11:51:00,1.59305,1.59315,1.5928,1.5929,473600000.0
2009-05-28 11:52:00,1.5929,1.5929,1.59265,1.5927,244600000.0
2009-05-28 11:53:00,1.5926,1.593,1.5926,1.59295,121600000.0
2009-05-28 11:54:00,1.593,1.5932,1.5928,1.59285,257399999.0
2009-05-28 11:55:00,1.5929,1.59305,1.5926,1.5929,216200000.0
2009-05-28 11:56:00,1.5929,1.59355,1.5929,1.59325,294199999.0
2009-05-28 11:57:00,1.59325,1.59375,1.5932,1.59365,422100000.0
2009-05-28 11:58:00,1.59365,1.5938,1.59335,1.5934,276400000.0
2009-05-28 11:59:00,1.5935,1.59385,1.59325,1.59385,515400000.0
2009-05-28 12:00:00,1.59385,1.59385,1.59255,1.5926,434100000.0
2009-05-28 12:01:00,1.59265,1.59285,1.5922,1.5924,420299999.0
2009-05-28 12:02:00,1.5924,1.59315,1.5924,1.5929,253700000.0
2009-05-28 12:03:00,1.5929,1.5929,1.59125,1.59145,445899999.0
2009-05-28 12:04:00,1.59145,1.5924,1.5914,1.5921,583500001.0
2009-05-28 12:05:00,1.59205,1.59235,1.59195,1.59215,707400000.0
2009-05-28 12:06:00,1.5921,1.5921,1.5913,1.5914,329400000.0
2009-05-28 12:07:00,1.59145,1.59245,1.59135,1.5924,243800000.0
2009-05-28 12:08:00,1.5923,1.59285,1.592,1.5928,309399999.0
2009-05-28 12:09:00,1.59295,1.593,1.5924,1.59255,344000000.0
2009-05-28 12:10:00,1.5925,1.59275,1.5923,1.59265,496200001.0
2009-05-28 12:11:00,1.59265,1.59305,1.5925,1.59255,582699998.0
2009-05-28 12:12:00,1.59245,1.59245,1.59195,1.5922,304400000.0
2009-05-28 12:13:00,1.5922,1.59275,1.5921,1.5923,277000000.0
2009-05-28 12:14:00,1.5923,1.59245,1.5918,1.592,313000000.0
2009-05-28 12:15:00,1.5921,1.5925,1.592,1.5925,337399999.0
2009-05-28 12:16:00,1.5924,1.59245,1.5921,1.59235,601799998.0
2009-05-28 12:17:00,1.59235,1.5924,1.59205,1.59205,289000000.0
2009-05-28 12:18:00,1.59205,1.59235,1.5917,1.592,457200000.0
2009-05-28 12:19:00,1.5919,1.5919,1.59135,1.5917,970399995.0
2009-05-28 12:20:00,1.5917,1.592,1.5913,1.59175,479199999.0
2009-05-28 12:21:00,1.59175,1.5922,1.5917,1.5922,319800000.0
2009-05-28 12:22:00,1.5922,1.5924,1.59185,1.59195,209799999.0
2009-05-28 12:23:00,1.59195,1.59265,1.59195,1.5925,293200001.0
2009-05-28 12:24:00,1.59255,1.5931,1.59255,1.5931,193200000.0
2009-05-28 12:25:00,1.5932,1.59355,1.593,1.593,385300000.0
2009-05-28 12:26:00,1.593,1.59355,1.593,1.59355,262800000.0
2009-05-28 12:27:00,1.5933,1.5936,1.59325,1.5934,234800000.0
2009-05-28 12:28:00,1.5934,1.59345,1.59315,1.59315,127000000.0
2009-05-28 12:29:00,1.5931,1.59345,1.593,1.59335,219200000.0
2009-05-28 12:30:00,1.5932,1.5934,1.5932,1.59335,369000000.0
2009-05-28 12:31:00,1.59335,1.5942,1.59335,1.59415,271200001.0
2009-05-28 12:32:00,1.59425,1.5948,1.59395,1.5944,373000000.0
2009-05-28 12:33:00,1.5944,1.5944,1.594,1.5941,705199998.0
2009-05-28 12:34:00,1.5941,1.59425,1.59375,1.59375,326000000.0
2009-05-28 12:35:00,1.5936,1.5941,1.59355,1.5941,357000000.0
2009-05-28 12:36:00,1.5941,1.59515,1.5941,1.5948,590199999.0
2009-05-28 12:37:00,1.59485,1.59525,1.5945,1.5948,503100001.0
2009-05-28 12:38:00,1.59475,1.5963,1.59465,1.5963,577200000.0
2009-05-28 12:39:00,1.5964,1.59645,1.59585,1.5961,533400000.0
2009-05-28 12:40:00,1.5962,1.5974,1.5961,1.5968,532400001.0
2009-05-28 12:41:00,1.5968,1.5968,1.5954,1.5954,542599999.0
2009-05-28 12:42:00,1.59545,1.5968,1.5953,1.59645,534200000.0
2009-05-28 12:43:00,1.59645,1.5981,1.59645,1.5973,433500000.0
2009-05-28 12:44:00,1.59715,1.5972,1.59665,1.5969,236800000.0
2009-05-28 12:45:00,1.5969,1.5969,1.5959,1.59595,295999998.0
2009-05-28 12:46:00,1.59595,1.5961,1.5953,1.59575,615000001.0
2009-05-28 12:47:00,1.5958,1.596,1.5955,1.59565,303600000.0
2009-05-28 12:48:00,1.5956,1.5959,1.5955,1.5955,475000000.0
2009-05-28 12:49:00,1.59555,1.5965,1.5952,1.59635,206600000.0
2009-05-28 12:50:00,1.5962,1.5962,1.59555,1.5957,334500000.0
2009-05-28 12:51:00,1.5957,1.5961,1.5954,1.59605,328999997.0
2009-05-28 12:52:00,1.596,1.5962,1.5957,1.5961,181800000.0
2009-05-28 12:53:00,1.59615,1.59645,1.59605,1.59605,206600000.0
2009-05-28 12:54:00,1.59605,1.5961,1.5958,1.596,171400000.0
2009-05-28 12:55:00,1.596,1.5967,1.596,1.5966,310999999.0
2009-05-28 12:56:00,1.59655,1.59655,1.59555,1.59565,253000000.0
2009-05-28 12:57:00,1.59555,1.5962,1.59555,1.5962,320000000.0
2009-05-28 12:58:00,1.5962,1.5962,1.5952,1.5953,250300001.0
2009-05-28 12:59:00,1.5953,1.59615,1.5953,1.59595,402599999.0
2009-05-28 13:00:00,1.5961,1.5961,1.59575,1.5958,533399999.0
2009-05-28 13:01:00,1.59575,1.59575,1.5951,1.59515,462000001.0
2009-05-28 13:02:00,1.5952,1.5953,1.5948,1.5948,256599999.0
2009-05-28 13:03:00,1.5949,1.59505,1.5948,1.59495,428800000.0
2009-05-28 13:04:00,1.595,1.5953,1.5949,1.595,504800000.0
2009-05-28 13:05:00,1.595,1.5952,1.5947,1.59515,580600001.0
2009-05-28 13:06:00,1.5952,1.5952,1.59465,1.5948,305799999.0
2009-05-28 13:07:00,1.5948,1.5953,1.5947,1.5951,874400008.0
2009-05-28 13:08:00,1.59515,1.5954,1.5949,1.5954,632799999.0
2009-05-28 13:09:00,1.5954,1.59585,1.59465,1.5949,372199999.0
2009-05-28 13:10:00,1.5949,1.59575,1.5949,1.5955,343200000.0
2009-05-28 13:11:00,1.5955,1.5955,1.59505,1.5952,201300000.0
2009-05-28 13:12:00,1.5952,1.59535,1.59495,1.59495,127600000.0
2009-05-28 13:13:00,1.59495,1.59545,1.5947,1.5948,324999999.0
2009-05-28 13:14:00,1.59475,1.59525,1.59465,1.5948,386199999.0
2009-05-28 13:15:00,1.5948,1.5962,1.5948,1.5955,282300000.0
2009-05-28 13:16:00,1.5955,1.5966,1.5955,1.5965,421800000.0
2009-05-28 13:17:00,1.5965,1.5966,1.59605,1.59645,382400000.0
2009-05-28 13:18:00,1.59645,1.59675,1.59575,1.5967,222000000.0
2009-05-28 13:19:00,1.5967,1.5973,1.5966,1.59725,252800000.0
2009-05-28 13:20:00,1.59725,1.59725,1.5969,1.59725,131200000.0
2009-05-28 13:21:00,1.59725,1.59725,1.5964,1.59665,345100001.0
2009-05-28 13:22:00,1.59665,1.59705,1.59665,1.5968,675399996.0
2009-05-28 13:23:00,1.5968,1.59685,1.59635,1.5964,160000000.0
2009-05-28 13:24:00,1.5964,1.5964,1.59575,1.5959,261200000.0
2009-05-28 13:25:00,1.59585,1.59605,1.5956,1.596,111400000.0
2009-05-28 13:26:00,1.5962,1.59675,1.5957,1.5963,283200000.0
2009-05-28 13:27:00,1.59625,1.5965,1.5955,1.5958,297400000.0
2009-05-28 13:28:00,1.5958,1.59585,1.5953,1.5954,192400000.0
2009-05-28 13:29:00,1.5954,1.5958,1.59515,1.5952,167800000.0
2009-05-28 13:30:00,1.59515,1.59575,1.5951,1.59555,572900000.0
2009-05-28 13:31:00,1.59555,1.59555,1.59495,1.5952,381900000.0
2009-05-28 13:32:00,1.5952,1.59545,1.59505,1.5952,167800000.0
2009-05-28 13:33:00,1.5952,1.59565,1.5946,1.59545,374500001.0
2009-05-28 13:34:00,1.59545,1.59545,1.59465,1.595,563399999.0
2009-05-28 13:35:00,1.59505,1.59615,1.5947,1.59615,533800001.0
2009-05-28 13:36:00,1.5961,1.5961,1.5945,1.5947,644600000.0
2009-05-28 13:37:00,1.5947,1.59575,1.5947,1.59565,425999999.0
2009-05-28 13:38:00,1.59565,1.5962,1.59505,1.5958,487400001.0
2009-05-28 13:39:00,1.5958,1.5958,1.59485,1.59485,286199999.0
2009-05-28 13:40:00,1.59485,1.59535,1.59445,1.5947,395800000.0
2009-05-28 13:41:00,1.59475,1.5952,1.594,1.5941,295799999.0
2009-05-28 13:42:00,1.5941,1.59445,1.5932,1.5933,409900000.0
2009-05-28 13:43:00,1.59335,1.59385,1.59315,1.5935,394100000.0
2009-05-28 13:44:00,1.5936,1.5937,1.59265,1.59275,333400000.0
2009-05-28 13:45:00,1.59275,1.59325,1.59245,1.59275,422200000.0
2009-05-28 13:46:00,1.59275,1.5928,1.59255,1.59275,203500000.0
2009-05-28 13:47:00,1.5927,1.5927,1.5925,1.59265,92200000.0
2009-05-28 13:48:00,1.59265,1.59305,1.59265,1.59285,168200000.0
2009-05-28 13:49:00,1.59285,1.5929,1.59235,1.59235,191400000.0
2009-05-28 13:50:00,1.5923,1.5925,1.5923,1.5925,150200000.0
2009-05-28 13:51:00,1.59245,1.59255,1.59185,1.59195,442300000.0
2009-05-28 13:52:00,1.59195,1.59215,1.5918,1.5921,164300000.0
2009-05-28 13:53:00,1.5921,1.5927,1.59205,1.59235,209400000.0
2009-05-28 13:54:00,1.59235,1.5926,1.5918,1.5919,374800000.0
2009-05-28 13:55:00,1.592,1.59205,1.59175,1.592,514000001.0
2009-05-28 13:56:00,1.592,1.592,1.5915,1.59175,377800000.0
2009-05-28 13:57:00,1.59175,1.5922,1.59175,1.5921,604200001.0
2009-05-28 13:58:00,1.5921,1.5923,1.59205,1.5923,447999999.0
2009-05-28 13:59:00,1.59245,1.59245,1.59205,1.5924,432600000.0
2009-05-28 14:00:00,1.5924,1.59255,1.59215,1.59255,218000000.0
2009-05-28 14:01:00,1.59255,1.5928,1.59245,1.59265,152600000.0
2009-05-28 14:02:00,1.59265,1.59305,1.5926,1.5929,325600000.0
2009-05-28 14:03:00,1.5929,1.5929,1.5925,1.5927,238000000.0
2009-05-28 14:04:00,1.5927,1.59275,1.59255,1.59275,432200000.0
2009-05-28 14:05:00,1.59275,1.59275,1.5924,1.59245,408200001.0
2009-05-28 14:06:00,1.5924,1.5925,1.5922,1.59225,296200000.0
2009-05-28 14:07:00,1.59225,1.59225,1.59165,1.5917,276600000.0
2009-05-28 14:08:00,1.5917,1.5917,1.59145,1.59155,228400000.0
2009-05-28 14:09:00,1.5917,1.5921,1.59155,1.5921,421200000.0
2009-05-28 14:10:00,1.5921,1.59225,1.59185,1.59195,319100000.0
2009-05-28 14:11:00,1.59195,1.59195,1.5915,1.5915,332000000.0
2009-05-28 14:12:00,1.5916,1.5917,1.59125,1.5915,483000000.0
2009-05-28 14:13:00,1.5915,1.59205,1.59145,1.59205,211400000.0
2009-05-28 14:14:00,1.592,1.59265,1.5919,1.5926,496600000.0
2009-05-28 14:15:00,1.59245,1.5927,1.5916,1.5926,450900000.0
2009-05-28 14:16:00,1.5926,1.59275,1.59185,1.59185,337000000.0
2009-05-28 14:17:00,1.59185,1.59225,1.59185,1.59205,276200000.0
2009-05-28 14:18:00,1.59205,1.59255,1.59175,1.59255,468000000.0
2009-05-28 14:19:00,1.59255,1.5926,1.5918,1.59195,281600000.0
2009-05-28 14:20:00,1.59195,1.59195,1.59165,1.59175,225599999.0
2009-05-28 14:21:00,1.5919,1.59215,1.5918,1.59185,311200000.0
2009-05-28 14:22:00,1.59185,1.59185,1.59165,1.5917,229000000.0
2009-05-28 14:23:00,1.5917,1.592,1.59155,1.59155,176400000.0
2009-05-28 14:24:00,1.59155,1.5921,1.59155,1.59175,511900000.0
2009-05-28 14:25:00,1.59175,1.592,1.59175,1.5919,400600001.0
2009-05-28 14:26:00,1.592,1.5922,1.59185,1.5922,277800000.0
2009-05-28 14:27:00,1.5922,1.5922,1.59155,1.59155,592200000.0
2009-05-28 14:28:00,1.5916,1.5918,1.5915,1.5916,236800000.0
2009-05-28 14:29:00,1.5916,1.5922,1.59155,1.5922,404000000.0
2009-05-28 14:30:00,1.59195,1.59285,1.59195,1.59235,365800000.0
2009-05-28 14:31:00,1.59235,1.59235,1.59165,1.59195,307600000.0
2009-05-28 14:32:00,1.59195,1.5925,1.59195,1.5925,563700000.0
2009-05-28 14:33:00,1.5925,1.59265,1.59215,1.5922,672400003.0
2009-05-28 14:34:00,1.5923,1.5923,1.59195,1.59205,242300000.0
2009-05-28 14:35:00,1.59205,1.5924,1.5918,1.5921,338800000.0
2009-05-28 14:36:00,1.59215,1.5931,1.59215,1.5931,797000002.0
2009-05-28 14:37:00,1.5931,1.5933,1.5928,1.59295,321999999.0
2009-05-28 14:38:00,1.59295,1.5946,1.59295,1.5943,434200000.0
2009-05-28 14:39:00,1.5943,1.5943,1.59355,1.5937,562500001.0
2009-05-28 14:40:00,1.5937,1.5942,1.5937,1.59385,296600000.0
2009-05-28 14:41:00,1.5939,1.5945,1.5939,1.59435,236600000.0
2009-05-28 14:42:00,1.5944,1.5946,1.59405,1.5942,409500000.0
2009-05-28 14:43:00,1.5942,1.5943,1.59355,1.5936,378400001.0
2009-05-28 14:44:00,1.59365,1.59365,1.59325,1.5936,267000000.0
2009-05-28 14:45:00,1.5936,1.5944,1.59355,1.5943,178900000.0
2009-05-28 14:46:00,1.5943,1.5943,1.59345,1.5936,305000000.0
2009-05-28 14:47:00,1.59365,1.59365,1.5927,1.59275,583800000.0
2009-05-28 14:48:00,1.59275,1.59295,1.5925,1.5928,366400000.0
2009-05-28 14:49:00,1.5928,1.5929,1.59245,1.59275,217400000.0
2009-05-28 14:50:00,1.59285,1.5933,1.5926,1.5926,413600000.0
2009-05-28 14:51:00,1.59255,1.5926,1.59195,1.59205,273600000.0
2009-05-28 14:52:00,1.59195,1.59215,1.59165,1.5919,645400001.0
2009-05-28 14:53:00,1.5919,1.5921,1.5912,1.59125,881999998.0
2009-05-28 14:54:00,1.59125,1.59135,1.591,1.59125,684600000.0
2009-05-28 14:55:00,1.59125,1.5916,1.59115,1.59145,347800000.0
2009-05-28 14:56:00,1.5915,1.5921,1.59135,1.59155,681000002.0
2009-05-28 14:57:00,1.59165,1.5921,1.5915,1.5919,531800002.0
2009-05-28 14:58:00,1.5919,1.59195,1.59175,1.5918,428400000.0
2009-05-28 14:59:00,1.5918,1.592,1.5916,1.59195,386000000.0
2009-05-28 15:00:00,1.59195,1.59205,1.5916,1.59165,600300000.0
2009-05-28 15:01:00,1.59165,1.59165,1.59125,1.5915,279800000.0
2009-05-28 15:02:00,1.59155,1.59225,1.5914,1.5922,729100000.0
2009-05-28 15:03:00,1.59215,1.59255,1.59205,1.5921,401200000.0
2009-05-28 15:04:00,1.59215,1.5927,1.5919,1.5919,450700000.0
2009-05-28 15:05:00,1.592,1.59205,1.5913,1.59135,463500000.0
2009-05-28 15:06:00,1.59135,1.5914,1.5909,1.5913,874300001.0
2009-05-28 15:07:00,1.59125,1.59125,1.58915,1.58925,1022100005.0
2009-05-28 15:08:00,1.58925,1.5894,1.5878,1.58785,571869999.0
2009-05-28 15:09:00,1.58785,1.5882,1.5876,1.5882,331200000.0
2009-05-28 15:10:00,1.58815,1.5884,1.58805,1.5884,162300000.0
2009-05-28 15:11:00,1.58835,1.58885,1.58825,1.5888,282500000.0
2009-05-28 15:12:00,1.58875,1.5895,1.58875,1.5891,350300000.0
2009-05-28 15:13:00,1.58915,1.58935,1.58855,1.5889,436400001.0
2009-05-28 15:14:00,1.58895,1.58995,1.58875,1.58975,610900000.0
2009-05-28 15:15:00,1.58985,1.5911,1.58975,1.5903,261300000.0
2009-05-28 15:16:00,1.5903,1.59035,1.5896,1.5903,335400000.0
2009-05-28 15:17:00,1.59035,1.59185,1.59025,1.59185,404500000.0
2009-05-28 15:18:00,1.5918,1.5932,1.59135,1.593,410700000.0
2009-05-28 15:19:00,1.593,1.59355,1.59295,1.5932,590900000.0
2009-05-28 15:20:00,1.5932,1.5938,1.59275,1.59345,715700001.0
2009-05-28 15:21:00,1.5934,1.59355,1.5926,1.59355,763400001.0
2009-05-28 15:22:00,1.59355,1.5948,1.5931,1.5932,723699999.0
2009-05-28 15:23:00,1.5932,1.59405,1.59305,1.59385,499199999.0
2009-05-28 15:24:00,1.59385,1.59575,1.5937,1.5953,571700000.0
2009-05-28 15:25:00,1.5953,1.59625,1.59525,1.59565,660400000.0
2009-05-28 15:26:00,1.5957,1.5959,1.59525,1.5953,723600001.0
2009-05-28 15:27:00,1.5953,1.5955,1.5948,1.5948,580799999.0
2009-05-28 15:28:00,1.5948,1.5948,1.594,1.594,1045199998.0
2009-05-28 15:29:00,1.59415,1.59445,1.59325,1.59445,789100002.0
2009-05-28 15:30:00,1.59455,1.5958,1.5945,1.59545,384200000.0
2009-05-28 15:31:00,1.59545,1.5964,1.59495,1.59625,594800000.0
2009-05-28 15:32:00,1.59625,1.5964,1.5952,1.59535,1006199999.0
2009-05-28 15:33:00,1.59535,1.5957,1.59475,1.595,530800000.0
2009-05-28 15:34:00,1.5949,1.5958,1.59455,1.5953,692100001.0
2009-05-28 15:35:00,1.59535,1.59535,1.59455,1.595,533400000.0
2009-05-28 15:36:00,1.59495,1.5957,1.59495,1.5953,689700000.0
2009-05-28 15:37:00,1.5954,1.5955,1.595,1.59515,578900000.0
2009-05-28 15:38:00,1.59515,1.59555,1.59495,1.5953,760699999.0
2009-05-28 15:39:00,1.5953,1.59555,1.59495,1.595,570100001.0
2009-05-28 15:40:00,1.5952,1.59585,1.5948,1.59545,680200000.0
2009-05-28 15:41:00,1.5953,1.59595,1.5951,1.5952,788500000.0
2009-05-28 15:42:00,1.5952,1.59595,1.5952,1.5956,698000001.0
2009-05-28 15:43:00,1.5957,1.59645,1.59555,1.5956,447500000.0
2009-05-28 15:44:00,1.5956,1.5961,1.59525,1.59565,602600000.0
2009-05-28 15:45:00,1.59555,1.5966,1.5955,1.59655,432100000.0
2009-05-28 15:46:00,1.59655,1.59785,1.5964,1.59765,318456000.0
2009-05-28 15:47:00,1.59765,1.59765,1.5966,1.5973,708200000.0
2009-05-28 15:48:00,1.59745,1.59745,1.5966,1.5967,450400000.0
2009-05-28 15:49:00,1.59665,1.5969,1.5962,1.5965,551200000.0
2009-05-28 15:50:00,1.5965,1.5967,1.59625,1.5963,312800000.0
2009-05-28 15:51:00,1.5962,1.59665,1.59585,1.59585,412600000.0
2009-05-28 15:52:00,1.59585,1.59605,1.59565,1.5959,395400000.0
2009-05-28 15:53:00,1.59595,1.59695,1.59595,1.59665,502900000.0
2009-05-28 15:54:00,1.5966,1.59665,1.5957,1.5963,311600000.0
2009-05-28 15:55:00,1.5963,1.5965,1.59595,1.5964,308800000.0
2009-05-28 15:56:00,1.5964,1.5964,1.5953,1.59575,471600000.0
2009-05-28 15:57:00,1.59585,1.5962,1.59505,1.59505,611900000.0
2009-05-28 15:58:00,1.5952,1.5959,1.59505,1.59585,832400000.0
2009-05-28 15:59:00,1.5958,1.5965,1.5955,1.5965,749200000.0
2009-05-28 16:00:00,1.5965,1.5965,1.59545,1.5959,539700001.0
2009-05-28 16:01:00,1.59585,1.5962,1.59425,1.59435,804500001.0
2009-05-28 16:02:00,1.59435,1.59435,1.5939,1.594,878099998.0
2009-05-28 16:03:00,1.594,1.59405,1.5932,1.5934,424200000.0
2009-05-28 16:04:00,1.59335,1.5936,1.59315,1.5935,398700000.0
2009-05-28 16:05:00,1.5935,1.5941,1.5933,1.5933,438000000.0
2009-05-28 16:06:00,1.59325,1.5934,1.5919,1.59215,687599999.0
2009-05-28 16:07:00,1.5923,1.5925,1.5918,1.5921,570700000.0
2009-05-28 16:08:00,1.592,1.592,1.59135,1.59145,742800001.0
2009-05-28 16:09:00,1.5914,1.59245,1.5914,1.5922,517800000.0
2009-05-28 16:10:00,1.5922,1.59275,1.5918,1.5921,570100000.0
2009-05-28 16:11:00,1.59215,1.5926,1.5916,1.59175,526600000.0
2009-05-28 16:12:00,1.59175,1.5927,1.5914,1.5925,415400000.0
2009-05-28 16:13:00,1.5925,1.59265,1.59225,1.5925,403600000.0
2009-05-28 16:14:00,1.5925,1.59325,1.5922,1.593,283900000.0
2009-05-28 16:15:00,1.593,1.5931,1.5925,1.59305,502900000.0
2009-05-28 16:16:00,1.59305,1.5932,1.5929,1.593,409100000.0
2009-05-28 16:17:00,1.593,1.5931,1.5923,1.5926,487500000.0
2009-05-28 16:18:00,1.5926,1.59275,1.5922,1.5927,498900000.0
2009-05-28 16:19:00,1.5927,1.5934,1.59255,1.59295,687000000.0
2009-05-28 16:20:00,1.59295,1.59315,1.59245,1.5926,435600001.0
2009-05-28 16:21:00,1.59265,1.5928,1.5926,1.59265,414400000.0
2009-05-28 16:22:00,1.59265,1.5936,1.5922,1.5935,438899998.0
2009-05-28 16:23:00,1.5935,1.59355,1.5932,1.5934,447800001.0
2009-05-28 16:24:00,1.59345,1.59345,1.59245,1.593,810999998.0
2009-05-28 16:25:00,1.59305,1.5935,1.59275,1.5929,784500001.0
2009-05-28 16:26:00,1.59285,1.5938,1.5928,1.59375,716299999.0
2009-05-28 16:27:00,1.59365,1.5956,1.5936,1.5941,694400001.0
2009-05-28 16:28:00,1.5942,1.5951,1.5941,1.59505,737399999.0
2009-05-28 16:29:00,1.59505,1.59505,1.5942,1.5943,762699999.0
2009-05-28 16:30:00,1.5943,1.5946,1.59425,1.59425,419799999.0
2009-05-28 16:31:00,1.59425,1.5944,1.59385,1.59425,532100000.0
2009-05-28 16:32:00,1.59425,1.5947,1.59405,1.59405,546800000.0
2009-05-28 16:33:00,1.5941,1.5945,1.594,1.59425,484000000.0
2009-05-28 16:34:00,1.5943,1.59515,1.59425,1.59455,800800000.0
2009-05-28 16:35:00,1.59455,1.5953,1.59455,1.5951,566800000.0
2009-05-28 16:36:00,1.5951,1.5952,1.5947,1.5948,809000002.0
2009-05-28 16:37:00,1.5948,1.59495,1.5942,1.59465,701900001.0
2009-05-28 16:38:00,1.59465,1.5956,1.5946,1.59505,690000000.0
2009-05-28 16:39:00,1.59515,1.5953,1.59445,1.59475,824400001.0
2009-05-28 16:40:00,1.59465,1.59515,1.59465,1.59465,456099999.0
2009-05-28 16:41:00,1.59465,1.5956,1.59465,1.5953,441000001.0
2009-05-28 16:42:00,1.59515,1.5959,1.59515,1.5952,638900000.0
2009-05-28 16:43:00,1.5952,1.5958,1.59515,1.5956,763800002.0
2009-05-28 16:44:00,1.5956,1.5964,1.5956,1.59635,541800000.0
2009-05-28 16:45:00,1.5964,1.59675,1.59615,1.59625,742999999.0
2009-05-28 16:46:00,1.59625,1.59655,1.59575,1.5958,707999998.0
2009-05-28 16:47:00,1.59575,1.5958,1.59525,1.5956,655900001.0
2009-05-28 16:48:00,1.5956,1.596,1.5956,1.59595,648799999.0
2009-05-28 16:49:00,1.59595,1.59615,1.5955,1.596,647700002.0
2009-05-28 16:50:00,1.596,1.5961,1.59535,1.59605,886599999.0
2009-05-28 16:51:00,1.59595,1.596,1.5949,1.5952,736799998.0
2009-05-28 16:52:00,1.5952,1.596,1.5951,1.596,398000000.0
2009-05-28 16:53:00,1.596,1.596,1.59515,1.5955,312800000.0
2009-05-28 16:54:00,1.5955,1.59575,1.5954,1.5957,195000000.0
2009-05-28 16:55:00,1.5957,1.59625,1.5952,1.5956,681900001.0
2009-05-28 16:56:00,1.5956,1.5961,1.59535,1.5956,702700001.0
2009-05-28 16:57:00,1.59555,1.5963,1.5952,1.59615,1030300004.0
2009-05-28 16:58:00,1.5962,1.5965,1.59605,1.5962,399999999.0
2009-05-28 16:59:00,1.59635,1.59685,1.59625,1.5968,712200000.0
2009-05-28 17:00:00,1.59685,1.59685,1.59645,1.5966,670800001.0
2009-05-28 17:01:00,1.5966,1.59675,1.59625,1.5963,595900000.0
2009-05-28 17:02:00,1.5963,1.59685,1.5963,1.5967,283599999.0
2009-05-28 17:03:00,1.5966,1.59675,1.59655,1.59675,226700001.0
2009-05-28 17:04:00,1.59675,1.5971,1.59655,1.597,494199999.0
2009-05-28 17:05:00,1.5972,1.5991,1.5972,1.599,618199999.0
2009-05-28 17:06:00,1.59905,1.6003,1.59905,1.59955,954600001.0
2009-05-28 17:07:00,1.59945,1.6005,1.59925,1.60035,637800000.0
2009-05-28 17:08:00,1.6004,1.6005,1.59965,1.6003,814000001.0
2009-05-28 17:09:00,1.6003,1.601,1.59995,1.601,700100001.0
2009-05-28 17:10:00,1.60105,1.60145,1.6001,1.6001,862600003.0
2009-05-28 17:11:00,1.6001,1.60045,1.59975,1.6001,483400001.0
2009-05-28 17:12:00,1.6001,1.60035,1.59985,1.60035,624600001.0
2009-05-28 17:13:00,1.60035,1.60035,1.59875,1.59905,524900000.0
2009-05-28 17:14:00,1.5991,1.5994,1.59905,1.5993,493600001.0
2009-05-28 17:15:00,1.5993,1.5995,1.5991,1.59945,507400001.0
2009-05-28 17:16:00,1.5994,1.5996,1.59905,1.5991,825600004.0
2009-05-28 17:17:00,1.5991,1.60005,1.59895,1.59935,614900000.0
2009-05-28 17:18:00,1.5993,1.59935,1.5982,1.5982,661199998.0
2009-05-28 17:19:00,1.5983,1.59845,1.5969,1.5973,1017699993.0
2009-05-28 17:20:00,1.5974,1.59755,1.59685,1.597,430400000.0
2009-05-28 17:21:00,1.5969,1.59695,1.5962,1.5962,700199999.0
2009-05-28 17:22:00,1.5962,1.59665,1.59615,1.59665,426200000.0
2009-05-28 17:23:00,1.5966,1.59695,1.59635,1.59635,413399999.0
2009-05-28 17:24:00,1.59635,1.59675,1.59635,1.59675,277800000.0
2009-05-28 17:25:00,1.5967,1.59685,1.59635,1.5968,376800000.0
2009-05-28 17:26:00,1.5968,1.5973,1.5968,1.597,269000000.0
2009-05-28 17:27:00,1.597,1.5973,1.59665,1.59725,281800000.0
2009-05-28 17:28:00,1.59725,1.59725,1.5966,1.5972,684500002.0
2009-05-28 17:29:00,1.5972,1.5979,1.59685,1.59685,530900000.0
2009-05-28 17:30:00,1.59685,1.59735,1.5967,1.5968,334000000.0
2009-05-28 17:31:00,1.5968,1.5976,1.5968,1.59725,291800000.0
2009-05-28 17:32:00,1.59725,1.59725,1.5967,1.59725,398399999.0
2009-05-28 17:33:00,1.59725,1.59775,1.59705,1.59715,367000000.0
2009-05-28 17:34:00,1.59725,1.59755,1.5971,1.5972,315000000.0
2009-05-28 17:35:00,1.5972,1.5974,1.5968,1.5968,375500000.0
2009-05-28 17:36:00,1.59675,1.5973,1.59655,1.59655,363200001.0
2009-05-28 17:37:00,1.59645,1.59665,1.59545,1.59555,396799999.0
2009-05-28 17:38:00,1.59555,1.5957,1.59525,1.5955,343799999.0
2009-05-28 17:39:00,1.5955,1.59555,1.5952,1.5955,425000000.0
2009-05-28 17:40:00,1.5955,1.5955,1.59475,1.5948,381799999.0
2009-05-28 17:41:00,1.5948,1.5948,1.59455,1.5947,410600000.0
2009-05-28 17:42:00,1.59465,1.5947,1.59415,1.59435,539700000.0
2009-05-28 17:43:00,1.59435,1.5944,1.59375,1.5938,231600000.0
2009-05-28 17:44:00,1.5938,1.59435,1.5937,1.5943,520200000.0
2009-05-28 17:45:00,1.5943,1.59435,1.5937,1.594,450600000.0
2009-05-28 17:46:00,1.594,1.59405,1.59325,1.59375,549999999.0
2009-05-28 17:47:00,1.5938,1.5947,1.59365,1.59465,363400000.0
2009-05-28 17:48:00,1.59465,1.59475,1.59395,1.5947,514500001.0
2009-05-28 17:49:00,1.59475,1.59555,1.59465,1.59525,520099999.0
2009-05-28 17:50:00,1.59525,1.59535,1.5947,1.59485,644299999.0
2009-05-28 17:51:00,1.59485,1.5953,1.59485,1.59495,455400001.0
2009-05-28 17:52:00,1.5949,1.5958,1.5948,1.5956,503599999.0
2009-05-28 17:53:00,1.5955,1.5955,1.59455,1.5948,744700000.0
2009-05-28 17:54:00,1.5948,1.59495,1.5941,1.5946,718900000.0
2009-05-28 17:55:00,1.59455,1.59455,1.59405,1.59415,437300000.0
2009-05-28 17:56:00,1.5941,1.59435,1.5939,1.59415,429399999.0
2009-05-28 17:57:00,1.59415,1.5947,1.59415,1.59455,567600000.0
2009-05-28 17:58:00,1.59455,1.5953,1.59435,1.5951,424200000.0
2009-05-28 17:59:00,1.5951,1.59585,1.5951,1.59545,689599999.0
2009-05-28 18:00:00,1.59545,1.59615,1.59545,1.59575,682400000.0
2009-05-28 18:01:00,1.59575,1.5958,1.59555,1.59555,666400000.0
2009-05-28 18:02:00,1.5956,1.59585,1.5955,1.5958,411200000.0
2009-05-28 18:03:00,1.5958,1.5961,1.59545,1.59555,547399996.0
2009-05-28 18:04:00,1.59545,1.59565,1.59485,1.59495,676800002.0
2009-05-28 18:05:00,1.59495,1.595,1.5948,1.595,336400000.0
2009-05-28 18:06:00,1.595,1.595,1.59455,1.5946,755200001.0
2009-05-28 18:07:00,1.5946,1.5947,1.59425,1.5945,442000002.0
2009-05-28 18:08:00,1.5945,1.5945,1.5938,1.594,645900001.0
2009-05-28 18:09:00,1.594,1.59435,1.5939,1.59415,676600000.0
2009-05-28 18:10:00,1.59405,1.59415,1.59355,1.5937,864400000.0
2009-05-28 18:11:00,1.5937,1.5938,1.5926,1.59305,688599998.0
2009-05-28 18:12:00,1.59305,1.59305,1.59265,1.593,523000000.0
2009-05-28 18:13:00,1.593,1.59325,1.593,1.593,469999999.0
2009-05-28 18:14:00,1.593,1.59305,1.59255,1.59275,871999999.0
2009-05-28 18:15:00,1.5927,1.5933,1.5927,1.59325,500000000.0
2009-05-28 18:16:00,1.59325,1.5934,1.593,1.59335,428600000.0
2009-05-28 18:17:00,1.59335,1.5938,1.59285,1.5931,780900002.0
2009-05-28 18:18:00,1.59335,1.59335,1.59275,1.59295,819800003.0
2009-05-28 18:19:00,1.593,1.59305,1.59215,1.59215,403000000.0
2009-05-28 18:20:00,1.59215,1.5923,1.59175,1.5922,571900000.0
2009-05-28 18:21:00,1.5922,1.59275,1.59205,1.59275,242900000.0
2009-05-28 18:22:00,1.59275,1.59275,1.59255,1.59265,206200001.0
2009-05-28 18:23:00,1.5927,1.59315,1.59255,1.59315,309400000.0
2009-05-28 18:24:00,1.5932,1.5938,1.5932,1.5938,242800000.0
2009-05-28 18:25:00,1.5938,1.5939,1.5933,1.5933,296600000.0
2009-05-28 18:26:00,1.5933,1.5934,1.59255,1.5932,439599999.0
2009-05-28 18:27:00,1.5932,1.59335,1.593,1.5933,172500000.0
2009-05-28 18:28:00,1.5933,1.59365,1.5932,1.59355,174800000.0
2009-05-28 18:29:00,1.5936,1.5936,1.5929,1.5929,112000000.0
2009-05-28 18:30:00,1.59285,1.59285,1.5914,1.5914,486700000.0
2009-05-28 18:31:00,1.59125,1.59125,1.58965,1.58975,410000000.0
2009-05-28 18:32:00,1.58975,1.59075,1.58975,1.59065,681200000.0
2009-05-28 18:33:00,1.5907,1.59115,1.59035,1.59115,269400000.0
2009-05-28 18:34:00,1.59115,1.5914,1.59105,1.5914,173400000.0
2009-05-28 18:35:00,1.5914,1.5915,1.59055,1.5906,291900001.0
2009-05-28 18:36:00,1.5906,1.5907,1.59045,1.5905,247000000.0
2009-05-28 18:37:00,1.59055,1.5906,1.58945,1.58945,347800000.0
2009-05-28 18:38:00,1.58945,1.58965,1.5892,1.58965,379100000.0
2009-05-28 18:39:00,1.5896,1.5908,1.5896,1.59075,394000000.0
2009-05-28 18:40:00,1.59075,1.5915,1.59075,1.5915,477400002.0
2009-05-28 18:41:00,1.59155,1.59185,1.59085,1.591,460099999.0
2009-05-28 18:42:00,1.591,1.5914,1.59075,1.59075,560400000.0
2009-05-28 18:43:00,1.59075,1.59105,1.5905,1.59075,390400001.0
2009-05-28 18:44:00,1.59075,1.59155,1.59055,1.5906,472399999.0
2009-05-28 18:45:00,1.5902,1.59045,1.59005,1.5901,667599994.0
2009-05-28 18:46:00,1.5901,1.59025,1.5901,1.5901,429400000.0
2009-05-28 18:47:00,1.5901,1.5902,1.58915,1.58935,724100000.0
2009-05-28 18:48:00,1.58935,1.58945,1.5881,1.5881,587400001.0
2009-05-28 18:49:00,1.588,1.58855,1.58765,1.58835,899799997.0
2009-05-28 18:50:00,1.58835,1.58855,1.58805,1.58825,756400002.0
2009-05-28 18:51:00,1.5882,1.5891,1.5877,1.58905,839800000.0
2009-05-28 18:52:00,1.58905,1.5893,1.5889,1.5891,726300000.0
2009-05-28 18:53:00,1.58905,1.5893,1.5888,1.5888,607600002.0
2009-05-28 18:54:00,1.5888,1.5888,1.58765,1.58805,764900001.0
2009-05-28 18:55:00,1.58805,1.58825,1.58795,1.588,544999999.0
2009-05-28 18:56:00,1.5881,1.5882,1.58775,1.5879,707000001.0
2009-05-28 18:57:00,1.5879,1.5884,1.5877,1.58795,429000000.0
2009-05-28 18:58:00,1.58805,1.5885,1.5878,1.5881,577800000.0
2009-05-28 18:59:00,1.5881,1.5887,1.588,1.5887,638899999.0
2009-05-28 19:00:00,1.5887,1.5891,1.58845,1.5887,554200000.0
2009-05-28 19:01:00,1.5888,1.5894,1.5881,1.5883,386999999.0
2009-05-28 19:02:00,1.5883,1.5897,1.5883,1.58945,429700001.0
2009-05-28 19:03:00,1.58945,1.59035,1.58895,1.58945,357000000.0
2009-05-28 19:04:00,1.58945,1.58995,1.58945,1.58975,434000000.0
2009-05-28 19:05:00,1.5898,1.5906,1.58965,1.59055,166000000.0
2009-05-28 19:06:00,1.5906,1.59115,1.5905,1.59105,396300000.0
2009-05-28 19:07:00,1.59105,1.59125,1.59055,1.59095,410200000.0
2009-05-28 19:08:00,1.591,1.59205,1.591,1.592,372000000.0
2009-05-28 19:09:00,1.59185,1.5921,1.5914,1.5914,246400000.0
2009-05-28 19:10:00,1.59145,1.59205,1.59115,1.59205,236300000.0
2009-05-28 19:11:00,1.59205,1.59205,1.59125,1.59135,256500000.0
2009-05-28 19:12:00,1.59135,1.5923,1.59125,1.5922,350000000.0
2009-05-28 19:13:00,1.5922,1.59385,1.59205,1.5935,462800000.0
2009-05-28 19:14:00,1.5934,1.5938,1.59265,1.59315,243100000.0
2009-05-28 19:15:00,1.5932,1.594,1.59315,1.5937,591299999.0
2009-05-28 19:16:00,1.5938,1.59405,1.5933,1.5936,188300000.0
2009-05-28 19:17:00,1.5936,1.5939,1.59295,1.5937,231000000.0
2009-05-28 19:18:00,1.5937,1.5938,1.5933,1.59365,246600000.0
2009-05-28 19:19:00,1.5937,1.59385,1.59365,1.59365,262000000.0
2009-05-28 19:20:00,1.59365,1.59455,1.5936,1.5943,447199999.0
2009-05-28 19:21:00,1.5943,1.59435,1.59375,1.5939,129500000.0
2009-05-28 19:22:00,1.59375,1.5941,1.59325,1.5941,188900000.0
2009-05-28 19:23:00,1.5941,1.59475,1.59365,1.5937,211400000.0
2009-05-28 19:24:00,1.5937,1.5942,1.59355,1.5938,253900000.0
2009-05-28 19:25:00,1.5937,1.59385,1.5937,1.5938,179900000.0
2009-05-28 19:26:00,1.5938,1.5942,1.5937,1.5938,157200000.0
2009-05-28 19:27:00,1.5938,1.59395,1.59305,1.59305,238700001.0
2009-05-28 19:28:00,1.59295,1.5945,1.59205,1.5945,489900000.0
2009-05-28 19:29:00,1.5945,1.59515,1.59355,1.59355,499400000.0
2009-05-28 19:30:00,1.5935,1.5941,1.59245,1.59255,418100000.0
2009-05-28 19:31:00,1.59265,1.59335,1.5922,1.5923,218100000.0
2009-05-28 19:32:00,1.5922,1.5932,1.5922,1.5931,191800000.0
2009-05-28 19:33:00,1.59315,1.5938,1.5931,1.5931,189200000.0
2009-05-28 19:34:00,1.5932,1.5938,1.5931,1.5931,180600000.0
2009-05-28 19:35:00,1.5932,1.59405,1.5931,1.59405,110200000.0
2009-05-28 19:36:00,1.59405,1.59405,1.59315,1.59315,168700000.0
2009-05-28 19:37:00,1.59315,1.5942,1.5931,1.59405,225200000.0
2009-05-28 19:38:00,1.5942,1.5946,1.59315,1.5932,276100000.0
2009-05-28 19:39:00,1.5932,1.59345,1.59295,1.593,124300000.0
2009-05-28 19:40:00,1.593,1.59325,1.593,1.5931,107200000.0
2009-05-28 19:41:00,1.5931,1.5935,1.5931,1.5932,273700000.0
2009-05-28 19:42:00,1.5932,1.5932,1.59235,1.59235,128699999.0
2009-05-28 19:43:00,1.59235,1.59235,1.59165,1.59195,227400000.0
2009-05-28 19:44:00,1.592,1.5926,1.59195,1.5926,142800000.0
2009-05-28 19:45:00,1.5926,1.5926,1.592,1.5925,104000000.0
2009-05-28 19:46:00,1.5925,1.5926,1.5925,1.5926,109000000.0
2009-05-28 19:47:00,1.5926,1.5931,1.59215,1.593,225800000.0
2009-05-28 19:48:00,1.593,1.593,1.5922,1.5923,193400000.0
2009-05-28 19:49:00,1.59235,1.5927,1.59185,1.5922,129600000.0
2009-05-28 19:50:00,1.5921,1.59225,1.59165,1.592,120400000.0
2009-05-28 19:51:00,1.5924,1.5925,1.59145,1.59185,226099999.0
2009-05-28 19:52:00,1.59185,1.5923,1.5918,1.5919,150800000.0
2009-05-28 19:53:00,1.5919,1.59195,1.59145,1.5918,64900000.0
2009-05-28 19:54:00,1.5918,1.5918,1.5906,1.5906,352700000.0
2009-05-28 19:55:00,1.5906,1.5906,1.58995,1.59,214000000.0
2009-05-28 19:56:00,1.59,1.59015,1.5895,1.58985,226400000.0
2009-05-28 19:57:00,1.58985,1.59075,1.58975,1.59055,279900000.0
2009-05-28 19:58:00,1.5908,1.59105,1.59055,1.59075,200400000.0
2009-05-28 19:59:00,1.5908,1.59175,1.59075,1.59175,270400000.0
2009-05-28 20:00:00,1.5917,1.5919,1.59125,1.5917,347700000.0
2009-05-28 20:01:00,1.5917,1.59225,1.59165,1.59225,375200000.0
2009-05-28 20:02:00,1.59225,1.59225,1.5913,1.59145,232800001.0
2009-05-28 20:03:00,1.5915,1.59195,1.5915,1.59185,215200000.0
2009-05-28 20:04:00,1.59185,1.5922,1.59095,1.59095,328600000.0
2009-05-28 20:05:00,1.59095,1.5913,1.59075,1.591,378500000.0
2009-05-28 20:06:00,1.59105,1.5919,1.59085,1.59135,583100000.0
2009-05-28 20:07:00,1.59135,1.5917,1.5912,1.5912,537600000.0
2009-05-28 20:08:00,1.5912,1.5916,1.59115,1.5915,488400000.0
2009-05-28 20:09:00,1.5915,1.5916,1.59125,1.5915,296200000.0
2009-05-28 20:10:00,1.5915,1.5921,1.59135,1.59155,465300000.0
2009-05-28 20:11:00,1.5916,1.59165,1.5905,1.5907,384100000.0
2009-05-28 20:12:00,1.5908,1.591,1.59055,1.5909,280400000.0
2009-05-28 20:13:00,1.5909,1.5913,1.5907,1.5913,302400000.0
2009-05-28 20:14:00,1.5913,1.5921,1.5911,1.59195,489800000.0
2009-05-28 20:15:00,1.5919,1.5926,1.5919,1.5925,443800000.0
2009-05-28 20:16:00,1.59245,1.59275,1.5923,1.5927,504999999.0
2009-05-28 20:17:00,1.5927,1.5928,1.5924,1.59265,802800003.0
2009-05-28 20:18:00,1.59265,1.59265,1.5922,1.5922,204000000.0
2009-05-28 20:19:00,1.59235,1.59345,1.5923,1.59285,438700001.0
2009-05-28 20:20:00,1.59285,1.5934,1.59285,1.5932,373400000.0
2009-05-28 20:21:00,1.5932,1.59335,1.5931,1.59335,167200000.0
2009-05-28 20:22:00,1.59325,1.5941,1.5932,1.59395,186600000.0
2009-05-28 20:23:00,1.59395,1.5949,1.59395,1.5949,398200000.0
2009-05-28 20:24:00,1.5949,1.5949,1.5945,1.5946,98600000.0
2009-05-28 20:25:00,1.5946,1.5951,1.5945,1.59455,197599999.0
2009-05-28 20:26:00,1.59455,1.5947,1.59395,1.594,298000001.0
2009-05-28 20:27:00,1.594,1.59415,1.59375,1.59375,201200000.0
2009-05-28 20:28:00,1.5938,1.59425,1.59375,1.59425,109000000.0
2009-05-28 20:29:00,1.59435,1.5947,1.59405,1.59415,187400000.0
2009-05-28 20:30:00,1.5943,1.59475,1.59405,1.59405,386200000.0
2009-05-28 20:31:00,1.59405,1.5941,1.59385,1.5939,232400000.0
2009-05-28 20:32:00,1.594,1.5946,1.594,1.59455,222800000.0
2009-05-28 20:33:00,1.59455,1.59475,1.5943,1.59475,303800000.0
2009-05-28 20:34:00,1.59475,1.5953,1.5947,1.5953,379000000.0
2009-05-28 20:35:00,1.59525,1.5953,1.59465,1.59475,311799999.0
2009-05-28 20:36:00,1.5948,1.59485,1.59455,1.59455,159200000.0
2009-05-28 20:37:00,1.5945,1.595,1.5945,1.5947,226200000.0
2009-05-28 20:38:00,1.59475,1.59475,1.5942,1.5944,194200000.0
2009-05-28 20:39:00,1.5944,1.5944,1.59385,1.594,171000000.0
2009-05-28 20:40:00,1.59415,1.59445,1.59395,1.5941,147000000.0
2009-05-28 20:41:00,1.59405,1.59405,1.59385,1.59395,143200000.0
2009-05-28 20:42:00,1.59395,1.5941,1.59395,1.59405,46400000.0
2009-05-28 20:43:00,1.5941,1.5943,1.5936,1.5936,271400000.0
2009-05-28 20:44:00,1.59355,1.59375,1.59345,1.59365,175200000.0
2009-05-28 20:45:00,1.5936,1.59415,1.5935,1.59415,205199998.0
2009-05-28 20:46:00,1.5942,1.5942,1.5937,1.59375,140400000.0
2009-05-28 20:47:00,1.59375,1.59405,1.59315,1.59315,273600000.0
2009-05-28 20:48:00,1.59315,1.59315,1.593,1.5931,90300000.0
2009-05-28 20:49:00,1.5931,1.5931,1.5927,1.5927,98600000.0
2009-05-28 20:50:00,1.5931,1.59355,1.59285,1.5933,158300000.0
2009-05-28 20:51:00,1.5933,1.594,1.59315,1.59395,201600000.0
2009-05-28 20:52:00,1.59395,1.59445,1.5937,1.59435,130000000.0
2009-05-28 20:53:00,1.5944,1.59455,1.59415,1.59415,115400000.0
2009-05-28 20:54:00,1.5941,1.5941,1.5937,1.59405,135800000.0
2009-05-28 20:55:00,1.59405,1.5941,1.59345,1.59395,234400000.0
2009-05-28 20:56:00,1.594,1.5941,1.59375,1.5939,140800000.0
2009-05-28 20:57:00,1.5939,1.59465,1.5939,1.59435,250200000.0
2009-05-28 20:58:00,1.59435,1.59465,1.59435,1.59465,162200000.0
2009-05-28 20:59:00,1.59455,1.59525,1.59455,1.59515,246200000.0
2009-05-28 21:00:00,1.5952,1.5952,1.59445,1.59445,182000000.0
2009-05-28 21:01:00,1.59445,1.59465,1.5944,1.5944,56400000.0
2009-05-28 21:02:00,1.5944,1.5953,1.59425,1.5953,135600000.0
2009-05-28 21:03:00,1.5953,1.5953,1.59475,1.59485,128800000.0
2009-05-28 21:04:00,1.5949,1.59515,1.5949,1.5951,332000000.0
2009-05-28 21:05:00,1.5951,1.59515,1.59505,1.59515,145000000.0
2009-05-28 21:06:00,1.5951,1.59515,1.59495,1.5951,143400000.0
2009-05-28 21:07:00,1.5952,1.5952,1.5951,1.5951,288800000.0
2009-05-28 21:08:00,1.5951,1.5951,1.5946,1.5949,111200000.0
2009-05-28 21:09:00,1.59485,1.5949,1.5944,1.5944,134200000.0
2009-05-28 21:10:00,1.59435,1.5944,1.59345,1.59345,275800001.0
2009-05-28 21:11:00,1.5935,1.5949,1.5935,1.59485,323000000.0
2009-05-28 21:12:00,1.59475,1.59475,1.59355,1.594,251700000.0
2009-05-28 21:13:00,1.594,1.5944,1.5938,1.5943,533600002.0
2009-05-28 21:14:00,1.5943,1.59445,1.5938,1.5939,311900000.0
2009-05-28 21:15:00,1.5939,1.59465,1.59385,1.59455,541800000.0
2009-05-28 21:16:00,1.59455,1.5946,1.5939,1.594,583900000.0
2009-05-28 21:17:00,1.594,1.5941,1.59345,1.5936,501800000.0
2009-05-28 21:18:00,1.5937,1.5938,1.5934,1.5934,276400000.0
2009-05-28 21:19:00,1.5934,1.5934,1.59335,1.5934,72000000.0
2009-05-28 21:20:00,1.59335,1.5937,1.5933,1.5934,352400000.0
2009-05-28 21:21:00,1.59345,1.59365,1.5934,1.59365,295000000.0
2009-05-28 21:22:00,1.59365,1.59365,1.59335,1.59335,43000000.0
2009-05-28 21:23:00,1.5934,1.5934,1.59335,1.59335,58200000.0
2009-05-28 21:24:00,1.59335,1.59395,1.59335,1.5935,291400000.0
2009-05-28 21:25:00,1.5935,1.5938,1.59345,1.5935,221000000.0
2009-05-28 21:26:00,1.5936,1.5936,1.5933,1.59335,416200000.0
2009-05-28 21:27:00,1.59335,1.5937,1.59315,1.59325,583200000.0
2009-05-28 21:28:00,1.59325,1.5939,1.59315,1.59355,452000001.0
2009-05-28 21:29:00,1.5936,1.5944,1.59345,1.59395,243400000.0
2009-05-28 21:30:00,1.59405,1.5945,1.594,1.5943,506400000.0
2009-05-28 21:31:00,1.5943,1.59435,1.5937,1.5937,378200000.0
2009-05-28 21:32:00,1.5937,1.59375,1.5932,1.5935,708900000.0
2009-05-28 21:33:00,1.59345,1.5938,1.5934,1.5937,267600000.0
2009-05-28 21:34:00,1.5938,1.5946,1.5938,1.59435,164000000.0
2009-05-28 21:35:00,1.59435,1.59445,1.5937,1.5937,234500001.0
2009-05-28 21:36:00,1.5937,1.59405,1.5935,1.5938,300000000.0
2009-05-28 21:37:00,1.5938,1.5941,1.59365,1.594,312200000.0
2009-05-28 21:38:00,1.594,1.5947,1.59395,1.59435,559100001.0
2009-05-28 21:39:00,1.59435,1.5946,1.59435,1.59445,221400000.0
2009-05-28 21:40:00,1.59435,1.5945,1.5938,1.5942,242800000.0
2009-05-28 21:41:00,1.5942,1.59445,1.59395,1.5944,440200000.0
2009-05-28 21:42:00,1.5945,1.5945,1.59405,1.59425,441200000.0
2009-05-28 21:43:00,1.59425,1.5946,1.59415,1.59415,457800000.0
2009-05-28 21:44:00,1.59415,1.5943,1.59395,1.59415,918900001.0
2009-05-28 21:45:00,1.59415,1.59425,1.594,1.594,472200000.0
2009-05-28 21:46:00,1.594,1.5943,1.594,1.5942,350000002.0
2009-05-28 21:47:00,1.5942,1.59435,1.59395,1.594,356600000.0
2009-05-28 21:48:00,1.594,1.5942,1.5939,1.59405,491700000.0
2009-05-28 21:49:00,1.59405,1.5943,1.59405,1.5941,306400000.0
2009-05-28 21:50:00,1.5941,1.5945,1.5941,1.5945,181200000.0
2009-05-28 21:51:00,1.5945,1.5945,1.5943,1.59435,201400000.0
2009-05-28 21:52:00,1.59435,1.59435,1.59415,1.59425,930200001.0
2009-05-28 21:53:00,1.5942,1.5942,1.59375,1.59385,988200000.0
2009-05-28 21:54:00,1.59395,1.59395,1.5934,1.59365,440100002.0
2009-05-28 21:55:00,1.5937,1.59415,1.5936,1.59415,426400000.0
2009-05-28 21:56:00,1.594,1.594,1.5935,1.5935,827400000.0
2009-05-28 21:57:00,1.5935,1.59385,1.5932,1.5938,500800000.0
2009-05-28 21:58:00,1.5938,1.5939,1.5935,1.5935,222600000.0
2009-05-28 21:59:00,1.5935,1.5941,1.5933,1.59385,515600000.0
2009-05-28 22:00:00,1.59385,1.5942,1.59365,1.59365,516400001.0
2009-05-28 22:01:00,1.59365,1.5938,1.59345,1.59365,327500000.0
2009-05-28 22:02:00,1.5936,1.59365,1.5935,1.5935,232400000.0
2009-05-28 22:03:00,1.5935,1.5936,1.5935,1.5936,182400000.0
2009-05-28 22:04:00,1.5936,1.5943,1.5936,1.59385,476200000.0
2009-05-28 22:05:00,1.59385,1.5941,1.59355,1.5938,239200000.0
2009-05-28 22:06:00,1.59375,1.59385,1.5936,1.59385,157000000.0
2009-05-28 22:07:00,1.5938,1.5938,1.59365,1.59365,40600000.0
2009-05-28 22:08:00,1.59365,1.594,1.59365,1.594,102700000.0
2009-05-28 22:09:00,1.59405,1.59415,1.59355,1.59375,220600000.0
2009-05-28 22:10:00,1.59375,1.59395,1.5936,1.59365,88600000.0
2009-05-28 22:11:00,1.5936,1.5936,1.5934,1.5936,164600000.0
2009-05-28 22:12:00,1.59355,1.594,1.59355,1.59385,83600000.0
2009-05-28 22:13:00,1.59385,1.59385,1.59385,1.59385,11000000.0
2009-05-28 22:14:00,1.5938,1.5938,1.5937,1.5938,24600000.0
2009-05-28 22:15:00,1.59365,1.59365,1.59365,1.59365,27800000.0
2009-05-28 22:16:00,1.59365,1.5942,1.59365,1.59405,156000000.0
2009-05-28 22:17:00,1.59415,1.59415,1.59405,1.59415,72600000.0
2009-05-28 22:18:00,1.5941,1.5941,1.5941,1.5941,12400000.0
2009-05-28 22:19:00,1.5941,1.5941,1.5941,1.5941,12400000.0
2009-05-28 22:20:00,1.59415,1.59415,1.5941,1.5941,35000000.0
2009-05-28 22:21:00,1.5941,1.5941,1.5941,1.5941,27000000.0
2009-05-28 22:22:00,1.5941,1.5941,1.5941,1.5941,27000000.0
2009-05-28 22:23:00,1.5941,1.59415,1.5937,1.59395,99400000.0
2009-05-28 22:24:00,1.59395,1.5941,1.59395,1.5941,47600000.0
2009-05-28 22:25:00,1.59405,1.59405,1.59395,1.594,200800000.0
2009-05-28 22:26:00,1.594,1.59415,1.59395,1.59415,86800000.0
2009-05-28 22:27:00,1.5941,1.59465,1.5941,1.59465,99799999.0
2009-05-28 22:28:00,1.59455,1.59455,1.5945,1.5945,28800000.0
2009-05-28 22:29:00,1.5946,1.59465,1.5944,1.5944,74000000.0
2009-05-28 22:30:00,1.5944,1.5944,1.59385,1.5941,39800000.0
2009-05-28 22:31:00,1.59415,1.59415,1.5941,1.5941,37800000.0
2009-05-28 22:32:00,1.59405,1.5944,1.59405,1.5944,59000000.0
2009-05-28 22:33:00,1.5944,1.5946,1.5944,1.5945,212200000.0
2009-05-28 22:34:00,1.59455,1.59455,1.59415,1.5943,86200000.0
2009-05-28 22:35:00,1.59425,1.5945,1.59415,1.5945,113400000.0
2009-05-28 22:36:00,1.5945,1.5947,1.59445,1.59465,74000000.0
2009-05-28 22:37:00,1.59465,1.5947,1.5945,1.5945,63000000.0
2009-05-28 22:38:00,1.5945,1.5945,1.5945,1.5945,32000000.0
2009-05-28 22:39:00,1.5945,1.59475,1.5944,1.59465,162600000.0
2009-05-28 22:40:00,1.5946,1.595,1.5946,1.5947,112600000.0
2009-05-28 22:41:00,1.5947,1.5947,1.5947,1.5947,2000000.0
2009-05-28 22:42:00,1.5949,1.59495,1.5949,1.59495,20200000.0
2009-05-28 22:43:00,1.59495,1.595,1.5948,1.5948,17800000.0
2009-05-28 22:44:00,1.59505,1.59505,1.59505,1.59505,6600000.0
2009-05-28 22:45:00,1.59505,1.59515,1.595,1.59505,66800000.0
2009-05-28 22:46:00,1.595,1.59515,1.595,1.59515,42400000.0
2009-05-28 22:47:00,1.5952,1.5952,1.595,1.595,21400000.0
2009-05-28 22:48:00,1.595,1.5951,1.595,1.595,101800000.0
2009-05-28 22:49:00,1.595,1.59515,1.595,1.595,47600000.0
2009-05-28 22:50:00,1.595,1.5953,1.595,1.59525,185400000.0
2009-05-28 22:51:00,1.59525,1.59525,1.59525,1.59525,10400000.0
2009-05-28 22:52:00,1.59514,1.59514,1.59507,1.59511,50000000.0
2009-05-28 22:53:00,1.59525,1.59525,1.5952,1.59525,13000000.0
2009-05-28 22:54:00,1.59525,1.59525,1.59525,1.59525,4800000.0
2009-05-28 22:55:00,1.59525,1.59525,1.595,1.595,42000000.0
2009-05-28 22:56:00,1.595,1.5951,1.595,1.595,51800000.0
2009-05-28 22:57:00,1.595,1.595,1.595,1.595,4800000.0
2009-05-28 22:58:00,1.59495,1.59495,1.5943,1.5944,184600000.0
2009-05-28 22:59:00,1.5943,1.59435,1.59425,1.59425,145800000.0
2009-05-28 23:00:00,1.5943,1.5945,1.5942,1.5942,84800000.0
2009-05-28 23:01:00,1.5942,1.59455,1.5939,1.59455,24800000.0
2009-05-28 23:02:00,1.59455,1.59455,1.5943,1.5943,25000000.0
2009-05-28 23:03:00,1.5943,1.5943,1.5943,1.5943,15000000.0
2009-05-28 23:04:00,1.5943,1.59455,1.5943,1.59455,18000000.0
2009-05-28 23:05:00,1.59455,1.59455,1.59455,1.59455,24000000.0
2009-05-28 23:06:00,1.59455,1.59455,1.59435,1.59435,10200000.0
2009-05-28 23:07:00,1.59435,1.59435,1.59435,1.59435,7000000.0
2009-05-28 23:08:00,1.59435,1.59435,1.59435,1.59435,6000000.0
2009-05-28 23:09:00,1.59435,1.59435,1.59435,1.59435,7000000.0
2009-05-28 23:10:00,1.59435,1.59435,1.59435,1.59435,7000000.0
2009-05-28 23:11:00,1.59435,1.59435,1.59435,1.59435,5000000.0
2009-05-28 23:12:00,1.59435,1.5945,1.5943,1.5945,17800000.0
2009-05-28 23:13:00,1.59455,1.59455,1.59455,1.59455,2000000.0
2009-05-28 23:14:00,1.59465,1.59465,1.59465,1.59465,2000000.0
2009-05-28 23:15:00,1.59465,1.59465,1.5946,1.5946,3200000.0
2009-05-28 23:16:00,1.5946,1.5946,1.5946,1.5946,1000000.0
2009-05-28 23:17:00,1.5946,1.5947,1.5945,1.5947,22800000.0
2009-05-28 23:18:00,1.59465,1.59465,1.5946,1.5946,10600000.0
2009-05-28 23:19:00,1.5944,1.5944,1.5944,1.5944,2600000.0
2009-05-28 23:20:00,1.59435,1.59443,1.59431,1.59439,32200000.0
2009-05-28 23:21:00,1.5945,1.5946,1.5945,1.5946,13200000.0
2009-05-28 23:22:00,1.5945,1.5945,1.5945,1.5945,5400000.0
2009-05-28 23:23:00,1.59437,1.59437,1.59423,1.59423,18600000.0
2009-05-28 23:24:00,1.59437,1.59443,1.59429,1.59439,26400000.0
2009-05-28 23:25:00,1.59475,1.59485,1.59445,1.59465,7000000.0
2009-05-28 23:26:00,1.59475,1.5949,1.59475,1.5948,30600000.0
2009-05-28 23:27:00,1.59485,1.59485,1.59455,1.5947,21000000.0
2009-05-28 23:28:00,1.5947,1.59485,1.5942,1.5942,24600000.0
2009-05-28 23:29:00,1.5942,1.5942,1.59395,1.59395,24700000.0
2009-05-28 23:30:00,1.5939,1.5939,1.59365,1.59385,23800000.0
2009-05-28 23:31:00,1.5939,1.594,1.5939,1.5939,10200000.0
2009-05-28 23:32:00,1.5939,1.5942,1.59385,1.5939,33400000.0
2009-05-28 23:33:00,1.5939,1.5939,1.5939,1.5939,11400000.0
2009-05-28 23:34:00,1.5939,1.5939,1.59375,1.59375,51000000.0
2009-05-28 23:35:00,1.59375,1.5938,1.59355,1.59355,34400000.0
2009-05-28 23:36:00,1.59355,1.59355,1.5934,1.59345,17600000.0
2009-05-28 23:37:00,1.59345,1.59345,1.59335,1.59335,12000000.0
2009-05-28 23:38:00,1.59335,1.5937,1.5931,1.5935,43400000.0
2009-05-28 23:39:00,1.59365,1.59365,1.5934,1.59355,21600000.0
2009-05-28 23:40:00,1.59355,1.59355,1.59355,1.59355,6000000.0
2009-05-28 23:41:00,1.59355,1.59355,1.59325,1.59325,61900000.0
2009-05-28 23:42:00,1.59325,1.59325,1.59325,1.59325,9600000.0
2009-05-28 23:43:00,1.59325,1.59325,1.5929,1.5929,16000000.0
2009-05-28 23:44:00,1.59295,1.5932,1.5928,1.5929,19200000.0
2009-05-28 23:45:00,1.5929,1.59335,1.5929,1.593,74700000.0
2009-05-28 23:46:00,1.5929,1.593,1.59275,1.5928,44600000.0
2009-05-28 23:47:00,1.5928,1.5933,1.59275,1.5933,14400000.0
2009-05-28 23:48:00,1.59325,1.59325,1.59325,1.59325,2000000.0
2009-05-28 23:49:00,1.59313,1.59334,1.59309,1.59316,124400000.0
2009-05-28 23:50:00,1.5932,1.5933,1.5932,1.59325,4000000.0
2009-05-28 23:51:00,1.59325,1.59325,1.5932,1.5932,3000000.0
2009-05-28 23:52:00,1.5932,1.5933,1.59315,1.59325,7200000.0
2009-05-28 23:53:00,1.59315,1.59315,1.59315,1.59315,1000000.0
2009-05-28 23:54:00,1.59315,1.5932,1.59315,1.5932,3000000.0
2009-05-28 23:55:00,1.5932,1.59325,1.5932,1.59325,7000000.0
2009-05-28 23:56:00,1.59295,1.59305,1.59282,1.59305,39400000.0
2009-05-28 23:57:00,1.5932,1.59325,1.5932,1.59325,6000000.0
2009-05-28 23:58:00,1.59318,1.5932,1.59315,1.59315,23200000.0
2009-05-28 23:59:00,1.59325,1.59325,1.5932,1.5932,3000000.0
2009-05-29 00:00:00,1.5932,1.5933,1.59305,1.59325,18400000.0
2009-05-29 00:01:00,1.5933,1.5933,1.59325,1.5933,3000000.0
2009-05-29 00:02:00,1.5933,1.5933,1.59325,1.59325,4000000.0
2009-05-29 00:03:00,1.5934,1.5934,1.59325,1.5934,6800000.0
2009-05-29 00:04:00,1.5934,1.5934,1.59295,1.5933,27800000.0
2009-05-29 00:05:00,1.59325,1.5934,1.59325,1.5933,17400000.0
2009-05-29 00:06:00,1.5933,1.5934,1.5933,1.5934,17600000.0
2009-05-29 00:07:00,1.5934,1.5934,1.59295,1.5931,21400000.0
2009-05-29 00:08:00,1.5932,1.5932,1.59285,1.59315,32000000.0
2009-05-29 00:09:00,1.5932,1.5932,1.59315,1.59315,4000000.0
2009-05-29 00:10:00,1.59325,1.5934,1.5932,1.5933,18400000.0
2009-05-29 00:11:00,1.59315,1.59315,1.59315,1.59315,8200000.0
2009-05-29 00:12:00,1.59312,1.59314,1.59291,1.59308,148800000.0
2009-05-29 00:13:00,1.59315,1.59315,1.59315,1.59315,8200000.0
2009-05-29 00:14:00,1.5931,1.5933,1.5931,1.59325,35400000.0
2009-05-29 00:15:00,1.59315,1.5933,1.59315,1.5933,6600000.0
2009-05-29 00:16:00,1.59313,1.59315,1.59301,1.5931,88200000.0
2009-05-29 00:17:00,1.5933,1.5933,1.5933,1.5933,2000000.0
2009-05-29 00:18:00,1.59309,1.59315,1.59287,1.59307,165400000.0
2009-05-29 00:19:00,1.5933,1.5933,1.5933,1.5933,2400000.0
2009-05-29 00:20:00,1.59335,1.59345,1.5933,1.5933,8400000.0
2009-05-29 00:21:00,1.59335,1.59335,1.5933,1.59335,3400000.0
2009-05-29 00:22:00,1.5934,1.5934,1.5934,1.5934,1000000.0
2009-05-29 00:23:00,1.59319,1.59319,1.59298,1.59318,127200000.0
2009-05-29 00:24:00,1.59322,1.59327,1.5932,1.5932,158500000.0
2009-05-29 00:25:00,1.59335,1.59355,1.59335,1.5935,6400000.0
2009-05-29 00:26:00,1.5934,1.5934,1.5934,1.5934,3800000.0
2009-05-29 00:27:00,1.5933,1.5933,1.5933,1.5933,6400000.0
2009-05-29 00:28:00,1.5932,1.59339,1.59316,1.59337,91600000.0
2009-05-29 00:29:00,1.5932,1.59333,1.59317,1.59324,112200000.0
2009-05-29 00:30:00,1.59355,1.59355,1.5934,1.59345,12000000.0
2009-05-29 00:31:00,1.5934,1.5934,1.5934,1.5934,1000000.0
2009-05-29 00:32:00,1.5933,1.59343,1.5933,1.59334,203600000.0
2009-05-29 00:33:00,1.5935,1.5935,1.59345,1.59345,2000000.0
2009-05-29 00:34:00,1.5934,1.5934,1.5934,1.5934,4800000.0
2009-05-29 00:35:00,1.59345,1.59345,1.59345,1.59345,1000000.0
2009-05-29 00:36:00,1.5934,1.5934,1.5934,1.5934,4800000.0
2009-05-29 00:37:00,1.5934,1.5934,1.5934,1.5934,4800000.0
2009-05-29 00:38:00,1.59345,1.59345,1.59345,1.59345,1000000.0
2009-05-29 00:39:00,1.5934,1.5934,1.5934,1.5934,4800000.0
2009-05-29 00:40:00,1.59333,1.59344,1.59331,1.59335,229600000.0
2009-05-29 00:41:00,1.59336,1.59338,1.59326,1.5933,180600000.0
2009-05-29 00:42:00,1.5933,1.59333,1.59324,1.59333,90200000.0
2009-05-29 00:43:00,1.5933,1.59345,1.5933,1.59345,34000000.0
2009-05-29 00:44:00,1.59345,1.59345,1.59345,1.59345,3000000.0
2009-05-29 00:45:00,1.5933,1.5933,1.5933,1.5933,3400000.0
2009-05-29 00:46:00,1.5933,1.5933,1.5933,1.5933,6400000.0
2009-05-29 00:47:00,1.5933,1.5935,1.5933,1.5935,18600000.0
2009-05-29 00:48:00,1.59335,1.59335,1.59335,1.59335,7000000.0
2009-05-29 00:49:00,1.59341,1.59352,1.59328,1.5934,49000000.0
2009-05-29 00:50:00,1.59335,1.59335,1.59335,1.59335,4800000.0
2009-05-29 00:51:00,1.5935,1.5935,1.5933,1.5933,10400000.0
2009-05-29 00:52:00,1.5932,1.5932,1.5932,1.5932,13800000.0
2009-05-29 00:53:00,1.5932,1.5932,1.59305,1.5931,60800000.0
2009-05-29 00:54:00,1.5931,1.5932,1.59305,1.59305,23400000.0
2009-05-29 00:55:00,1.5931,1.59325,1.5931,1.59315,4000000.0
2009-05-29 00:56:00,1.5929,1.59302,1.5927,1.59302,203400000.0
2009-05-29 00:57:00,1.59304,1.59309,1.59296,1.59296,197900000.0
2009-05-29 00:58:00,1.59305,1.5931,1.593,1.593,7800000.0
2009-05-29 00:59:00,1.593,1.59315,1.593,1.59315,5000000.0
2009-05-29 01:00:00,1.59315,1.5933,1.59315,1.59315,3000000.0
2009-05-29 01:01:00,1.5931,1.5932,1.5931,1.59315,3000000.0
2009-05-29 01:02:00,1.59305,1.5933,1.59305,1.5933,4800000.0
2009-05-29 01:03:00,1.59305,1.5931,1.59305,1.5931,48000000.0
2009-05-29 01:04:00,1.5932,1.59365,1.5932,1.59365,34200000.0
2009-05-29 01:05:00,1.59375,1.59375,1.593,1.593,31000000.0
2009-05-29 01:06:00,1.59285,1.59285,1.5922,1.5924,59000000.0
2009-05-29 01:07:00,1.59245,1.5929,1.59245,1.59265,66600000.0
2009-05-29 01:08:00,1.59253,1.5926,1.59239,1.59246,51800000.0
2009-05-29 01:09:00,1.59222,1.59241,1.59222,1.59231,71400000.0
2009-05-29 01:10:00,1.5925,1.5925,1.5923,1.59245,17600000.0
2009-05-29 01:11:00,1.59245,1.59245,1.59245,1.59245,5000000.0
2009-05-29 01:12:00,1.59245,1.59245,1.5922,1.5923,7000000.0
2009-05-29 01:13:00,1.59225,1.5925,1.59215,1.5923,45200000.0
2009-05-29 01:14:00,1.59225,1.59225,1.59225,1.59225,6400000.0
2009-05-29 01:15:00,1.59225,1.59235,1.59225,1.5923,42800000.0
2009-05-29 01:16:00,1.59235,1.59235,1.5923,1.5923,4800000.0
2009-05-29 01:17:00,1.59235,1.59245,1.59225,1.5923,28200000.0
2009-05-29 01:18:00,1.59235,1.59255,1.5923,1.5925,14000000.0
2009-05-29 01:19:00,1.59255,1.5926,1.59245,1.5925,26000000.0
2009-05-29 01:20:00,1.59245,1.5925,1.59245,1.5925,14600000.0
2009-05-29 01:21:00,1.59245,1.5926,1.59245,1.59255,14800000.0
2009-05-29 01:22:00,1.5925,1.59255,1.59245,1.59255,27800000.0
2009-05-29 01:23:00,1.5925,1.5926,1.5924,1.5925,46000000.0
2009-05-29 01:24:00,1.59245,1.5925,1.59245,1.5925,3000000.0
2009-05-29 01:25:00,1.59255,1.5926,1.59235,1.5925,27100000.0
2009-05-29 01:26:00,1.5925,1.59255,1.59235,1.59235,49300000.0
2009-05-29 01:27:00,1.5924,1.5926,1.59235,1.59235,22200000.0
2009-05-29 01:28:00,1.59235,1.59235,1.5922,1.5922,11400000.0
2009-05-29 01:29:00,1.5922,1.5923,1.59215,1.5922,9600000.0
2009-05-29 01:30:00,1.59215,1.59235,1.59215,1.59225,31000000.0
2009-05-29 01:31:00,1.5922,1.5922,1.59165,1.59195,167000000.0
2009-05-29 01:32:00,1.5921,1.5925,1.59195,1.59225,63400000.0
2009-05-29 01:33:00,1.59225,1.5925,1.5919,1.5922,52600000.0
2009-05-29 01:34:00,1.5922,1.5924,1.5922,1.59225,10200000.0
2009-05-29 01:35:00,1.5923,1.59245,1.5923,1.59235,33800000.0
2009-05-29 01:36:00,1.59235,1.59245,1.59235,1.59235,24400000.0
2009-05-29 01:37:00,1.59235,1.59275,1.59235,1.5927,75400000.0
2009-05-29 01:38:00,1.5927,1.5933,1.59265,1.5928,78300000.0
2009-05-29 01:39:00,1.59275,1.59275,1.59275,1.59275,19200000.0
2009-05-29 01:40:00,1.59275,1.5929,1.5926,1.59275,126000000.0
2009-05-29 01:41:00,1.59265,1.59275,1.59265,1.5927,30800000.0
2009-05-29 01:42:00,1.59275,1.5931,1.59265,1.5931,25600000.0
2009-05-29 01:43:00,1.5929,1.59325,1.5927,1.59325,44600000.0
2009-05-29 01:44:00,1.59325,1.59325,1.59325,1.59325,2000000.0
2009-05-29 01:45:00,1.59325,1.59335,1.59315,1.59325,29000000.0
2009-05-29 01:46:00,1.59315,1.59315,1.59315,1.59315,4800000.0
2009-05-29 01:47:00,1.5931,1.59325,1.5931,1.59325,20400000.0
2009-05-29 01:48:00,1.5934,1.59345,1.59325,1.59325,13200000.0
2009-05-29 01:49:00,1.59325,1.59325,1.59325,1.59325,4800000.0
2009-05-29 01:50:00,1.59325,1.59345,1.59315,1.59345,167000000.0
2009-05-29 01:51:00,1.59345,1.59365,1.59345,1.59365,15600000.0
2009-05-29 01:52:00,1.59375,1.59375,1.59355,1.59355,26000000.0
2009-05-29 01:53:00,1.5936,1.59365,1.59345,1.59365,20400000.0
2009-05-29 01:54:00,1.5936,1.5936,1.5935,1.5935,6000000.0
2009-05-29 01:55:00,1.5936,1.5947,1.5936,1.5944,52900000.0
2009-05-29 01:56:00,1.5946,1.5949,1.5946,1.5949,39400000.0
2009-05-29 01:57:00,1.5949,1.5951,1.5949,1.595,21200000.0
2009-05-29 01:58:00,1.59495,1.59495,1.5947,1.5947,14800000.0
2009-05-29 01:59:00,1.5948,1.5948,1.5947,1.5948,182200000.0
2009-05-29 02:00:00,1.5948,1.5951,1.5946,1.5951,177600000.0
2009-05-29 02:01:00,1.5951,1.5951,1.59485,1.5951,32000000.0
2009-05-29 02:02:00,1.5948,1.595,1.5947,1.59485,25000000.0
2009-05-29 02:03:00,1.5948,1.5948,1.59475,1.5948,3000000.0
2009-05-29 02:04:00,1.59465,1.5948,1.5945,1.59465,62800000.0
2009-05-29 02:05:00,1.59465,1.59485,1.59465,1.5948,3400000.0
2009-05-29 02:06:00,1.5947,1.5947,1.5947,1.5947,1200000.0
2009-05-29 02:07:00,1.5947,1.5947,1.59455,1.59455,34000000.0
2009-05-29 02:08:00,1.59455,1.5947,1.59455,1.5947,26800000.0
2009-05-29 02:09:00,1.5947,1.59495,1.5947,1.5949,13400000.0
2009-05-29 02:10:00,1.59475,1.59475,1.5947,1.59475,126600000.0
2009-05-29 02:11:00,1.59475,1.5949,1.59455,1.5947,147600000.0
2009-05-29 02:12:00,1.5945,1.5945,1.59445,1.59445,37800000.0
2009-05-29 02:13:00,1.59445,1.5949,1.59445,1.5947,56400000.0
2009-05-29 02:14:00,1.5947,1.59525,1.5947,1.59525,28600000.0
2009-05-29 02:15:00,1.59525,1.59605,1.59515,1.59605,68900000.0
2009-05-29 02:16:00,1.596,1.59675,1.59595,1.5964,34600000.0
2009-05-29 02:17:00,1.59655,1.59685,1.59605,1.59685,181300000.0
2009-05-29 02:18:00,1.59675,1.5968,1.59655,1.59655,47000000.0
2009-05-29 02:19:00,1.59655,1.59665,1.5963,1.5963,194800000.0
2009-05-29 02:20:00,1.59635,1.5966,1.59625,1.5963,137500000.0
2009-05-29 02:21:00,1.5963,1.59665,1.59615,1.5963,125400000.0
2009-05-29 02:22:00,1.59635,1.59655,1.5963,1.5965,17600000.0
2009-05-29 02:23:00,1.5964,1.5964,1.5964,1.5964,1000000.0
2009-05-29 02:24:00,1.59635,1.5964,1.59635,1.5964,3000000.0
2009-05-29 02:25:00,1.5964,1.5964,1.5957,1.5958,27000000.0
2009-05-29 02:26:00,1.59575,1.59585,1.5956,1.59585,96800000.0
2009-05-29 02:27:00,1.59585,1.59585,1.5956,1.59575,86200000.0
2009-05-29 02:28:00,1.59595,1.596,1.59565,1.5958,22400000.0
2009-05-29 02:29:00,1.59565,1.5957,1.59565,1.5957,4200000.0
2009-05-29 02:30:00,1.59565,1.596,1.59565,1.596,13000000.0
2009-05-29 02:31:00,1.596,1.5963,1.5959,1.596,15000000.0
2009-05-29 02:32:00,1.59605,1.59605,1.59595,1.59595,15600000.0
2009-05-29 02:33:00,1.5961,1.5961,1.5961,1.5961,2000000.0
2009-05-29 02:34:00,1.59585,1.59585,1.59575,1.59575,43000000.0
2009-05-29 02:35:00,1.59575,1.5961,1.5957,1.5957,156400000.0
2009-05-29 02:36:00,1.5958,1.5963,1.5958,1.5963,41000000.0
2009-05-29 02:37:00,1.5963,1.5965,1.5963,1.59645,58200000.0
2009-05-29 02:38:00,1.5965,1.59655,1.59635,1.59655,33400000.0
2009-05-29 02:39:00,1.59645,1.5966,1.5964,1.5964,99600000.0
2009-05-29 02:40:00,1.5964,1.5964,1.5964,1.5964,78200000.0
2009-05-29 02:41:00,1.5964,1.59665,1.5964,1.5965,46600000.0
2009-05-29 02:42:00,1.59645,1.59645,1.59645,1.59645,7600000.0
2009-05-29 02:43:00,1.59645,1.59645,1.5958,1.5958,82400000.0
2009-05-29 02:44:00,1.5959,1.596,1.59545,1.59545,119600000.0
2009-05-29 02:45:00,1.59545,1.59595,1.59525,1.5956,50800000.0
2009-05-29 02:46:00,1.59565,1.5964,1.59565,1.5963,42200000.0
2009-05-29 02:47:00,1.5963,1.5963,1.59605,1.59605,12400000.0
2009-05-29 02:48:00,1.59605,1.59605,1.59595,1.596,98800000.0
2009-05-29 02:49:00,1.59585,1.5961,1.5957,1.5957,194200000.0
2009-05-29 02:50:00,1.5957,1.5963,1.5957,1.5957,123500000.0
2009-05-29 02:51:00,1.5957,1.596,1.5952,1.5952,136800000.0
2009-05-29 02:52:00,1.5954,1.59555,1.5948,1.59485,242600000.0
2009-05-29 02:53:00,1.59495,1.5953,1.59455,1.5949,256200000.0
2009-05-29 02:54:00,1.59465,1.59465,1.59395,1.59445,100200000.0
2009-05-29 02:55:00,1.59445,1.59475,1.59395,1.59445,145600000.0
2009-05-29 02:56:00,1.59444,1.59444,1.5943,1.5943,154800000.0
2009-05-29 02:57:00,1.59455,1.59455,1.5945,1.5945,4600000.0
2009-05-29 02:58:00,1.59455,1.59485,1.59455,1.5948,11600000.0
2009-05-29 02:59:00,1.5948,1.59495,1.5948,1.59495,29400000.0
2009-05-29 03:00:00,1.59505,1.59505,1.5948,1.59485,45000000.0
2009-05-29 03:01:00,1.59485,1.595,1.59485,1.5949,21000000.0
2009-05-29 03:02:00,1.59485,1.59485,1.59405,1.59435,114400000.0
2009-05-29 03:03:00,1.5944,1.59445,1.59425,1.5943,10400000.0
2009-05-29 03:04:00,1.59425,1.59425,1.5938,1.5939,19600000.0
2009-05-29 03:05:00,1.5939,1.59395,1.5939,1.59395,8400000.0
2009-05-29 03:06:00,1.59385,1.5939,1.5938,1.5938,12000000.0
2009-05-29 03:07:00,1.59395,1.59395,1.5933,1.5933,38600000.0
2009-05-29 03:08:00,1.59365,1.59375,1.5935,1.59365,8400000.0
2009-05-29 03:09:00,1.59385,1.59395,1.5934,1.59365,34400000.0
2009-05-29 03:10:00,1.59365,1.59405,1.59365,1.59405,21000000.0
2009-05-29 03:11:00,1.594,1.5941,1.5939,1.59395,37200000.0
2009-05-29 03:12:00,1.59375,1.59395,1.59375,1.59395,7800000.0
2009-05-29 03:13:00,1.59375,1.59395,1.5936,1.5936,21800000.0
2009-05-29 03:14:00,1.5936,1.59375,1.5936,1.59365,40000000.0
2009-05-29 03:15:00,1.59375,1.59395,1.59355,1.5939,74400000.0
2009-05-29 03:16:00,1.59365,1.5939,1.5935,1.59355,84800000.0
2009-05-29 03:17:00,1.5935,1.5935,1.59335,1.59335,55200000.0
2009-05-29 03:18:00,1.59335,1.59335,1.5931,1.5931,32200000.0
2009-05-29 03:19:00,1.593,1.5931,1.5928,1.5931,36600000.0
2009-05-29 03:20:00,1.5931,1.5933,1.593,1.5931,89200000.0
2009-05-29 03:21:00,1.5931,1.5933,1.593,1.5931,36800000.0
2009-05-29 03:22:00,1.5932,1.59335,1.593,1.59335,21600000.0
2009-05-29 03:23:00,1.5933,1.5935,1.5931,1.59335,79400000.0
2009-05-29 03:24:00,1.59335,1.5935,1.59315,1.59325,74200000.0
2009-05-29 03:25:00,1.59325,1.59325,1.5931,1.5931,103800000.0
2009-05-29 03:26:00,1.5932,1.5935,1.59275,1.59315,99100000.0
2009-05-29 03:27:00,1.5933,1.5936,1.59285,1.5932,129400000.0
2009-05-29 03:28:00,1.5932,1.59355,1.59305,1.5935,104800000.0
2009-05-29 03:29:00,1.59355,1.59355,1.59305,1.59345,59200000.0
2009-05-29 03:30:00,1.59355,1.59385,1.5934,1.59385,215400000.0
2009-05-29 03:31:00,1.59385,1.59425,1.59385,1.59405,188000000.0
2009-05-29 03:32:00,1.5943,1.59435,1.59405,1.5942,231800000.0
2009-05-29 03:33:00,1.5942,1.5942,1.5937,1.5937,39900000.0
2009-05-29 03:34:00,1.59375,1.59435,1.59375,1.59435,116000000.0
2009-05-29 03:35:00,1.5943,1.59485,1.59415,1.5944,140900000.0
2009-05-29 03:36:00,1.59445,1.59455,1.59445,1.59455,36000000.0
2009-05-29 03:37:00,1.59455,1.59455,1.5942,1.5942,171300000.0
2009-05-29 03:38:00,1.5942,1.59455,1.5942,1.59455,49200000.0
2009-05-29 03:39:00,1.5945,1.5945,1.5942,1.5945,38700000.0
2009-05-29 03:40:00,1.5945,1.5945,1.5942,1.59425,24800000.0
2009-05-29 03:41:00,1.5944,1.5946,1.5943,1.59435,34200000.0
2009-05-29 03:42:00,1.5942,1.5944,1.5939,1.59425,37000000.0
2009-05-29 03:43:00,1.5943,1.59495,1.5943,1.5949,83800000.0
2009-05-29 03:44:00,1.5949,1.5957,1.5949,1.59555,200700000.0
2009-05-29 03:45:00,1.5954,1.5957,1.59495,1.5957,33000000.0
2009-05-29 03:46:00,1.5957,1.5957,1.5956,1.5956,80200000.0
2009-05-29 03:47:00,1.59565,1.59605,1.5955,1.59605,186400000.0
2009-05-29 03:48:00,1.59585,1.59605,1.5956,1.5956,28800000.0
2009-05-29 03:49:00,1.5956,1.59565,1.59535,1.5954,41600000.0
2009-05-29 03:50:00,1.59545,1.5957,1.59545,1.5957,65400000.0
2009-05-29 03:51:00,1.59565,1.5957,1.5955,1.59555,29200000.0
2009-05-29 03:52:00,1.5956,1.59615,1.5955,1.5961,135400000.0
2009-05-29 03:53:00,1.596,1.5962,1.5957,1.5958,109600000.0
2009-05-29 03:54:00,1.59575,1.59615,1.59575,1.59615,78300000.0
2009-05-29 03:55:00,1.59625,1.5963,1.5961,1.5963,16800000.0
2009-05-29 03:56:00,1.59635,1.59655,1.5962,1.5963,88300000.0
2009-05-29 03:57:00,1.5963,1.5964,1.59615,1.59615,86900000.0
2009-05-29 03:58:00,1.59615,1.59675,1.59615,1.5966,49800000.0
2009-05-29 03:59:00,1.5967,1.59705,1.5967,1.59685,20400000.0
2009-05-29 04:00:00,1.59665,1.59675,1.59665,1.59675,27000000.0
2009-05-29 04:01:00,1.59675,1.59725,1.5967,1.59715,93900000.0
2009-05-29 04:02:00,1.59715,1.59745,1.59715,1.59745,13800000.0
2009-05-29 04:03:00,1.5975,1.59775,1.59725,1.5974,51400000.0
2009-05-29 04:04:00,1.5971,1.5974,1.59685,1.5974,67600000.0
2009-05-29 04:05:00,1.59735,1.59735,1.5968,1.59725,21400000.0
2009-05-29 04:06:00,1.59685,1.59745,1.5967,1.5971,105900000.0
2009-05-29 04:07:00,1.597,1.59715,1.5969,1.5969,30000000.0
2009-05-29 04:08:00,1.5969,1.597,1.5969,1.597,8000000.0
2009-05-29 04:09:00,1.59705,1.5973,1.59705,1.5973,6200000.0
2009-05-29 04:10:00,1.5972,1.59735,1.59695,1.597,39200000.0
2009-05-29 04:11:00,1.597,1.597,1.59685,1.59685,7800000.0
2009-05-29 04:12:00,1.59685,1.59685,1.5966,1.5966,10800000.0
2009-05-29 04:13:00,1.59675,1.597,1.59675,1.597,17600000.0
2009-05-29 04:14:00,1.59675,1.597,1.59655,1.5968,136000000.0
2009-05-29 04:15:00,1.59685,1.59685,1.5968,1.59685,18400000.0
2009-05-29 04:16:00,1.59685,1.59705,1.5965,1.59685,120600000.0
2009-05-29 04:17:00,1.59685,1.59685,1.59655,1.59655,23500000.0
2009-05-29 04:18:00,1.59655,1.59655,1.59635,1.5965,60200000.0
2009-05-29 04:19:00,1.59665,1.5967,1.5965,1.5965,41800000.0
2009-05-29 04:20:00,1.59645,1.59655,1.5964,1.59655,13200000.0
2009-05-29 04:21:00,1.5965,1.5965,1.59635,1.59645,40100000.0
2009-05-29 04:22:00,1.5964,1.5964,1.59635,1.5964,11400000.0
2009-05-29 04:23:00,1.5965,1.5965,1.5965,1.5965,6400000.0
2009-05-29 04:24:00,1.5964,1.5966,1.5964,1.5966,30400000.0
2009-05-29 04:25:00,1.5966,1.5968,1.59625,1.5965,105500000.0
2009-05-29 04:26:00,1.5966,1.5968,1.5964,1.59665,29600000.0
2009-05-29 04:27:00,1.59665,1.59665,1.59645,1.59645,6000000.0
2009-05-29 04:28:00,1.5964,1.59645,1.5964,1.59645,5400000.0
2009-05-29 04:29:00,1.5964,1.59645,1.5964,1.59645,2800000.0
2009-05-29 04:30:00,1.59635,1.5964,1.59635,1.5964,32800000.0
2009-05-29 04:31:00,1.5964,1.5964,1.59635,1.5964,17600000.0
2009-05-29 04:32:00,1.5964,1.5964,1.59635,1.59635,9800000.0
2009-05-29 04:33:00,1.5964,1.5964,1.59635,1.5964,14200000.0
2009-05-29 04:34:00,1.5963,1.5964,1.59625,1.59625,15600000.0
2009-05-29 04:35:00,1.596,1.59625,1.59588,1.59611,69400000.0
2009-05-29 04:36:00,1.59625,1.59625,1.59625,1.59625,3600000.0
2009-05-29 04:37:00,1.59625,1.5963,1.5962,1.5962,97400000.0
2009-05-29 04:38:00,1.59625,1.59655,1.59615,1.5964,62300000.0
2009-05-29 04:39:00,1.59625,1.5967,1.59625,1.5964,60400000.0
2009-05-29 04:40:00,1.5964,1.5966,1.5962,1.5966,75400000.0
2009-05-29 04:41:00,1.59645,1.59675,1.59645,1.59675,16800000.0
2009-05-29 04:42:00,1.59665,1.59665,1.59635,1.5965,7800000.0
2009-05-29 04:43:00,1.5965,1.5965,1.5965,1.5965,2400000.0
2009-05-29 04:44:00,1.59635,1.5964,1.59635,1.59635,26800000.0
2009-05-29 04:45:00,1.5964,1.5964,1.59635,1.59635,28400000.0
2009-05-29 04:46:00,1.5964,1.5964,1.5964,1.5964,8600000.0
2009-05-29 04:47:00,1.5964,1.5964,1.59635,1.5964,32200000.0
2009-05-29 04:48:00,1.59635,1.5964,1.59635,1.5964,22600000.0
2009-05-29 04:49:00,1.5964,1.5964,1.5964,1.5964,10800000.0
2009-05-29 04:50:00,1.59635,1.59635,1.59635,1.59635,3200000.0
2009-05-29 04:51:00,1.59635,1.5964,1.59635,1.5964,33400000.0
2009-05-29 04:52:00,1.59635,1.5964,1.59635,1.5964,28600000.0
2009-05-29 04:53:00,1.5964,1.5964,1.59635,1.59635,12200000.0
2009-05-29 04:54:00,1.59635,1.5964,1.59635,1.5964,12200000.0
2009-05-29 04:55:00,1.5964,1.5964,1.5964,1.5964,7200000.0
2009-05-29 04:56:00,1.5964,1.5965,1.5964,1.59645,15600000.0
2009-05-29 04:57:00,1.5966,1.5966,1.59655,1.59655,4800000.0
2009-05-29 04:58:00,1.59645,1.59645,1.5964,1.5964,18000000.0
2009-05-29 04:59:00,1.5964,1.5964,1.59625,1.59635,75099999.0
2009-05-29 05:00:00,1.5963,1.5963,1.5963,1.5963,15000000.0
2009-05-29 05:01:00,1.59615,1.5963,1.59615,1.5963,39200001.0
2009-05-29 05:02:00,1.59625,1.59625,1.59625,1.59625,9600000.0
2009-05-29 05:03:00,1.59625,1.59625,1.59625,1.59625,12800000.0
2009-05-29 05:04:00,1.59625,1.59625,1.59625,1.59625,44800000.0
2009-05-29 05:05:00,1.59625,1.5963,1.5962,1.5963,22000000.0
2009-05-29 05:06:00,1.5963,1.5963,1.5963,1.5963,3600000.0
2009-05-29 05:07:00,1.59595,1.59595,1.5959,1.5959,11600000.0
2009-05-29 05:08:00,1.59595,1.596,1.59575,1.59585,37000000.0
2009-05-29 05:09:00,1.5958,1.5958,1.5956,1.5957,43600000.0
2009-05-29 05:10:00,1.5957,1.5959,1.5957,1.5958,39800000.0
2009-05-29 05:11:00,1.59585,1.59585,1.59585,1.59585,14400000.0
2009-05-29 05:12:00,1.59585,1.59585,1.59585,1.59585,80000000.0
2009-05-29 05:13:00,1.59585,1.59585,1.5958,1.5958,8200000.0
2009-05-29 05:14:00,1.5958,1.5959,1.59575,1.59575,30800000.0
2009-05-29 05:15:00,1.59575,1.5958,1.59555,1.59555,65600000.0
2009-05-29 05:16:00,1.59555,1.5956,1.5955,1.5955,170000000.0
2009-05-29 05:17:00,1.5955,1.59565,1.59505,1.5954,143800000.0
2009-05-29 05:18:00,1.5954,1.59545,1.59525,1.59545,72100000.0
2009-05-29 05:19:00,1.5954,1.59565,1.59535,1.59555,99200000.0
2009-05-29 05:20:00,1.59555,1.59565,1.59525,1.5955,95600000.0
2009-05-29 05:21:00,1.5956,1.59565,1.5955,1.59555,21000000.0
2009-05-29 05:22:00,1.59555,1.59555,1.5955,1.5955,75000000.0
2009-05-29 05:23:00,1.5955,1.59585,1.59525,1.59545,235400000.0
2009-05-29 05:24:00,1.59555,1.5958,1.5955,1.5958,29600000.0
2009-05-29 05:25:00,1.5958,1.5958,1.59555,1.59555,25200000.0
2009-05-29 05:26:00,1.59555,1.59565,1.59555,1.59565,5400000.0
2009-05-29 05:27:00,1.5957,1.59575,1.5957,1.5957,6000000.0
2009-05-29 05:28:00,1.5956,1.5958,1.5956,1.5958,6600000.0
2009-05-29 05:29:00,1.5958,1.5958,1.59575,1.59575,12600000.0
2009-05-29 05:30:00,1.59585,1.59605,1.5957,1.59575,39000000.0
2009-05-29 05:31:00,1.59575,1.59575,1.59565,1.59575,9600000.0
2009-05-29 05:32:00,1.59565,1.59595,1.59565,1.59595,39400000.0
2009-05-29 05:33:00,1.59595,1.596,1.59595,1.596,10200000.0
2009-05-29 05:34:00,1.596,1.596,1.5959,1.59595,17000000.0
2009-05-29 05:35:00,1.59595,1.59625,1.59595,1.5962,26400000.0
2009-05-29 05:36:00,1.5962,1.59635,1.5962,1.59635,9000000.0
2009-05-29 05:37:00,1.5964,1.59655,1.5964,1.5965,27600000.0
2009-05-29 05:38:00,1.5962,1.5962,1.5961,1.5962,8000000.0
2009-05-29 05:39:00,1.5961,1.5961,1.59595,1.5961,17000000.0
2009-05-29 05:40:00,1.5961,1.5961,1.596,1.5961,7400000.0
2009-05-29 05:41:00,1.59605,1.5961,1.596,1.5961,7200000.0
2009-05-29 05:42:00,1.5959,1.59603,1.59564,1.59576,74200000.0
2009-05-29 05:43:00,1.596,1.596,1.596,1.596,3800000.0
2009-05-29 05:44:00,1.596,1.5961,1.596,1.5961,26600000.0
2009-05-29 05:45:00,1.5961,1.5962,1.5961,1.5962,6800000.0
2009-05-29 05:46:00,1.5961,1.5962,1.5961,1.5962,11600000.0
2009-05-29 05:47:00,1.59615,1.5962,1.5961,1.5962,35200000.0
2009-05-29 05:48:00,1.59615,1.5962,1.59615,1.5962,42400000.0
2009-05-29 05:49:00,1.5962,1.59635,1.5962,1.59635,7800000.0
2009-05-29 05:50:00,1.5964,1.59655,1.59625,1.59635,47600000.0
2009-05-29 05:51:00,1.59625,1.59625,1.59615,1.59615,6000000.0
2009-05-29 05:52:00,1.59615,1.59625,1.59615,1.5962,3600000.0
2009-05-29 05:53:00,1.5962,1.5963,1.59605,1.5962,29200000.0
2009-05-29 05:54:00,1.59597,1.59608,1.59583,1.59583,143400000.0
2009-05-29 05:55:00,1.59605,1.59605,1.59605,1.59605,4800000.0
2009-05-29 05:56:00,1.59605,1.5962,1.59605,1.5962,18000000.0
2009-05-29 05:57:00,1.5962,1.5962,1.596,1.5962,21600000.0
2009-05-29 05:58:00,1.59605,1.59625,1.59605,1.5962,71200000.0
2009-05-29 05:59:00,1.596,1.59605,1.596,1.59605,9000000.0
2009-05-29 06:00:00,1.59605,1.59615,1.59605,1.59615,17200000.0
2009-05-29 06:01:00,1.59615,1.5962,1.59615,1.5962,8400000.0
2009-05-29 06:02:00,1.59615,1.59615,1.59605,1.59605,3600000.0
2009-05-29 06:03:00,1.59605,1.5962,1.59595,1.59595,21000000.0
2009-05-29 06:04:00,1.59595,1.5962,1.59595,1.5962,10200000.0
2009-05-29 06:05:00,1.59605,1.59615,1.59605,1.59615,2400000.0
2009-05-29 06:06:00,1.59595,1.5962,1.5959,1.5962,21600000.0
2009-05-29 06:07:00,1.5962,1.5962,1.59615,1.5962,3600000.0
2009-05-29 06:08:00,1.596,1.596,1.596,1.596,3800000.0
2009-05-29 06:09:00,1.59625,1.59625,1.5961,1.5961,30500000.0
2009-05-29 06:10:00,1.5961,1.5961,1.596,1.596,12600000.0
2009-05-29 06:11:00,1.596,1.5961,1.596,1.5961,12600000.0
2009-05-29 06:12:00,1.5961,1.59635,1.5961,1.59625,40800000.0
2009-05-29 06:13:00,1.5963,1.5965,1.59625,1.5965,25800000.0
2009-05-29 06:14:00,1.5966,1.5967,1.5964,1.5965,29600000.0
2009-05-29 06:15:00,1.59645,1.5965,1.59645,1.59645,24000000.0
2009-05-29 06:16:00,1.5965,1.59695,1.5965,1.5968,34000000.0
2009-05-29 06:17:00,1.5968,1.59695,1.59675,1.59695,31800000.0
2009-05-29 06:18:00,1.59695,1.597,1.5968,1.597,54800000.0
2009-05-29 06:19:00,1.597,1.597,1.59685,1.59685,15600000.0
2009-05-29 06:20:00,1.5968,1.597,1.59675,1.597,22600000.0
2009-05-29 06:21:00,1.59695,1.597,1.5967,1.5967,41100000.0
2009-05-29 06:22:00,1.59675,1.59695,1.5967,1.5967,20000000.0
2009-05-29 06:23:00,1.59665,1.59665,1.59665,1.59665,3800000.0
2009-05-29 06:24:00,1.59665,1.59675,1.59665,1.59675,9800000.0
2009-05-29 06:25:00,1.59675,1.5968,1.59675,1.59675,82800000.0
2009-05-29 06:26:00,1.59675,1.5968,1.59675,1.5968,17600000.0
2009-05-29 06:27:00,1.59665,1.59674,1.59656,1.59657,110500000.0
2009-05-29 06:28:00,1.5968,1.597,1.59675,1.597,93000000.0
2009-05-29 06:29:00,1.597,1.5971,1.59695,1.597,21800000.0
2009-05-29 06:30:00,1.597,1.5971,1.59695,1.59705,23500000.0
2009-05-29 06:31:00,1.597,1.5971,1.597,1.5971,5800000.0
2009-05-29 06:32:00,1.597,1.59715,1.5967,1.5968,122400000.0
2009-05-29 06:33:00,1.5968,1.59705,1.5968,1.59705,48200000.0
2009-05-29 06:34:00,1.59705,1.59705,1.5969,1.5969,16800000.0
2009-05-29 06:35:00,1.5969,1.59695,1.5969,1.5969,26000000.0
2009-05-29 06:36:00,1.5969,1.59695,1.5969,1.59695,10800000.0
2009-05-29 06:37:00,1.59695,1.597,1.5969,1.59695,18400000.0
2009-05-29 06:38:00,1.5969,1.5977,1.5969,1.59755,107700000.0
2009-05-29 06:39:00,1.5977,1.5987,1.5977,1.5986,141000000.0
2009-05-29 06:40:00,1.5987,1.59885,1.5986,1.59875,114900000.0
2009-05-29 06:41:00,1.59885,1.5989,1.59875,1.5988,260199999.0
2009-05-29 06:42:00,1.5988,1.5989,1.5986,1.5989,192800000.0
2009-05-29 06:43:00,1.5989,1.5989,1.5984,1.59855,69000000.0
2009-05-29 06:44:00,1.5985,1.5986,1.59825,1.5984,45800000.0
2009-05-29 06:45:00,1.5985,1.5985,1.59815,1.59835,36400000.0
2009-05-29 06:46:00,1.5983,1.5985,1.5983,1.5985,9600000.0
2009-05-29 06:47:00,1.5986,1.5986,1.59855,1.59855,12000000.0
2009-05-29 06:48:00,1.5985,1.59855,1.5982,1.5982,45600000.0
2009-05-29 06:49:00,1.5982,1.59835,1.59805,1.5981,28000000.0
2009-05-29 06:50:00,1.5981,1.5983,1.598,1.59805,83000000.0
2009-05-29 06:51:00,1.598,1.59805,1.59755,1.5976,88000000.0
2009-05-29 06:52:00,1.5976,1.5977,1.5976,1.5977,140200000.0
2009-05-29 06:53:00,1.5976,1.5979,1.5976,1.59775,84400000.0
2009-05-29 06:54:00,1.59775,1.59775,1.5977,1.59775,3600000.0
2009-05-29 06:55:00,1.59775,1.5978,1.5977,1.59775,6000000.0
2009-05-29 06:56:00,1.59775,1.5978,1.5976,1.5976,31800000.0
2009-05-29 06:57:00,1.5975,1.5978,1.5975,1.5978,124499999.0
2009-05-29 06:58:00,1.5978,1.598,1.59755,1.59765,57000000.0
2009-05-29 06:59:00,1.59755,1.59775,1.59755,1.59775,33200000.0
2009-05-29 07:00:00,1.5977,1.59775,1.59735,1.5974,26500000.0
2009-05-29 07:01:00,1.59755,1.5976,1.5972,1.5972,88000000.0
2009-05-29 07:02:00,1.59655,1.5969,1.5964,1.5969,64700000.0
2009-05-29 07:03:00,1.5969,1.5969,1.5969,1.5969,16000000.0
2009-05-29 07:04:00,1.5969,1.5969,1.59595,1.59605,64600000.0
2009-05-29 07:05:00,1.59615,1.59655,1.5959,1.596,69100000.0
2009-05-29 07:06:00,1.596,1.5962,1.5957,1.5957,220000000.0
2009-05-29 07:07:00,1.5958,1.5966,1.5958,1.5963,83600000.0
2009-05-29 07:08:00,1.5963,1.5963,1.59605,1.59605,23600000.0
2009-05-29 07:09:00,1.59605,1.59665,1.59605,1.5966,59600000.0
2009-05-29 07:10:00,1.5966,1.59665,1.5965,1.5966,7000000.0
2009-05-29 07:11:00,1.59645,1.59645,1.5964,1.5964,20600000.0
2009-05-29 07:12:00,1.5964,1.5966,1.5964,1.59655,79600000.0
2009-05-29 07:13:00,1.59655,1.5968,1.5964,1.59665,196200000.0
2009-05-29 07:14:00,1.5968,1.5968,1.59665,1.59665,26400000.0
2009-05-29 07:15:00,1.59665,1.59675,1.59655,1.59655,98200000.0
2009-05-29 07:16:00,1.59655,1.59655,1.5961,1.5961,50500000.0
2009-05-29 07:17:00,1.59615,1.5962,1.59605,1.5962,62000000.0
2009-05-29 07:18:00,1.59615,1.5964,1.59595,1.596,126000000.0
2009-05-29 07:19:00,1.59605,1.59625,1.59565,1.5958,62800000.0
2009-05-29 07:20:00,1.5958,1.5962,1.5958,1.59595,30400000.0
2009-05-29 07:21:00,1.59595,1.5963,1.59595,1.5963,55800000.0
2009-05-29 07:22:00,1.5963,1.597,1.59625,1.5967,33000000.0
2009-05-29 07:23:00,1.5967,1.5967,1.59635,1.59635,13400000.0
2009-05-29 07:24:00,1.59635,1.5965,1.59635,1.59635,58400000.0
2009-05-29 07:25:00,1.59635,1.59645,1.59625,1.59635,31600000.0
2009-05-29 07:26:00,1.5964,1.59665,1.5964,1.59655,47800000.0
2009-05-29 07:27:00,1.59655,1.59685,1.59655,1.59685,43600000.0
2009-05-29 07:28:00,1.59685,1.5974,1.59685,1.59725,51200000.0
2009-05-29 07:29:00,1.59725,1.5974,1.5971,1.5971,64000000.0
2009-05-29 07:30:00,1.59725,1.5974,1.59725,1.59725,17000000.0
2009-05-29 07:31:00,1.5974,1.59785,1.5972,1.5972,105400000.0
2009-05-29 07:32:00,1.59745,1.5984,1.59745,1.59815,201400000.0
2009-05-29 07:33:00,1.5982,1.59825,1.59765,1.5977,128600000.0
2009-05-29 07:34:00,1.59765,1.59795,1.5971,1.59755,93100000.0
2009-05-29 07:35:00,1.59765,1.59775,1.59725,1.5977,58800000.0
2009-05-29 07:36:00,1.5975,1.5979,1.5972,1.5972,65200000.0
2009-05-29 07:37:00,1.5972,1.598,1.5972,1.59765,69400000.0
2009-05-29 07:38:00,1.59765,1.59765,1.59725,1.5975,40000000.0
2009-05-29 07:39:00,1.5975,1.598,1.5975,1.59755,78800000.0
2009-05-29 07:40:00,1.59755,1.5979,1.59755,1.5978,108800000.0
2009-05-29 07:41:00,1.5978,1.59825,1.59765,1.5982,153000000.0
2009-05-29 07:42:00,1.59825,1.59865,1.59805,1.59865,207000000.0
2009-05-29 07:43:00,1.59865,1.59875,1.5984,1.5984,150400000.0
2009-05-29 07:44:00,1.59835,1.59845,1.5982,1.5984,58400000.0
2009-05-29 07:45:00,1.59835,1.59905,1.59835,1.599,143200000.0
2009-05-29 07:46:00,1.599,1.59935,1.5989,1.59935,108800000.0
2009-05-29 07:47:00,1.59935,1.6016,1.59935,1.60075,287500000.0
2009-05-29 07:48:00,1.6006,1.6021,1.6002,1.6016,239800000.0
2009-05-29 07:49:00,1.6016,1.60185,1.60115,1.60115,331000000.0
2009-05-29 07:50:00,1.6012,1.60125,1.60055,1.6006,288000000.0
2009-05-29 07:51:00,1.6006,1.6007,1.60035,1.60055,98400000.0
2009-05-29 07:52:00,1.6005,1.6006,1.6001,1.60025,70900000.0
2009-05-29 07:53:00,1.60025,1.601,1.60025,1.6009,186500000.0
2009-05-29 07:54:00,1.60085,1.6013,1.6004,1.60065,210500000.0
2009-05-29 07:55:00,1.60065,1.601,1.6005,1.601,131600000.0
2009-05-29 07:56:00,1.60085,1.60125,1.60075,1.601,139900000.0
2009-05-29 07:57:00,1.6011,1.6015,1.60105,1.6015,301000000.0
2009-05-29 07:58:00,1.6015,1.6015,1.60095,1.60125,222000000.0
2009-05-29 07:59:00,1.60125,1.6016,1.60125,1.6016,187200000.0
2009-05-29 08:00:00,1.60155,1.6028,1.6015,1.60255,713999994.0
2009-05-29 08:01:00,1.6026,1.6031,1.602,1.6022,511900000.0
2009-05-29 08:02:00,1.6022,1.6028,1.6022,1.6026,333200000.0
2009-05-29 08:03:00,1.60265,1.60265,1.6016,1.602,442600000.0
2009-05-29 08:04:00,1.602,1.6021,1.6017,1.60185,201800000.0
2009-05-29 08:05:00,1.60185,1.6022,1.6016,1.6018,261100000.0
2009-05-29 08:06:00,1.60215,1.60225,1.6018,1.60185,271200000.0
2009-05-29 08:07:00,1.6019,1.60285,1.6019,1.6027,329300001.0
2009-05-29 08:08:00,1.6027,1.6027,1.60225,1.6024,139800000.0
2009-05-29 08:09:00,1.60245,1.603,1.60245,1.6027,138000000.0
2009-05-29 08:10:00,1.6027,1.60305,1.60265,1.60285,258600000.0
2009-05-29 08:11:00,1.60285,1.60295,1.6022,1.60245,213900000.0
2009-05-29 08:12:00,1.6025,1.6031,1.60245,1.6029,210800000.0
2009-05-29 08:13:00,1.60295,1.60295,1.60275,1.60275,179800000.0
2009-05-29 08:14:00,1.60275,1.60305,1.6027,1.60295,257800000.0
2009-05-29 08:15:00,1.60295,1.6033,1.6029,1.60315,396200001.0
2009-05-29 08:16:00,1.603,1.6033,1.6029,1.60315,312000000.0
2009-05-29 08:17:00,1.6031,1.6036,1.6031,1.6036,121700000.0
2009-05-29 08:18:00,1.60355,1.6042,1.60355,1.60375,468400002.0
2009-05-29 08:19:00,1.60375,1.604,1.60375,1.60385,241800000.0
2009-05-29 08:20:00,1.60385,1.6039,1.6035,1.6035,312000000.0
2009-05-29 08:21:00,1.60345,1.6035,1.60295,1.60315,420700000.0
2009-05-29 08:22:00,1.6032,1.6035,1.6032,1.6035,309600000.0
2009-05-29 08:23:00,1.6034,1.6037,1.60315,1.6032,285400000.0
2009-05-29 08:24:00,1.6032,1.60325,1.60275,1.60315,156000000.0
2009-05-29 08:25:00,1.60315,1.60365,1.60275,1.60345,210600000.0
2009-05-29 08:26:00,1.60345,1.6036,1.603,1.603,254200000.0
2009-05-29 08:27:00,1.603,1.60355,1.603,1.60355,89400000.0
2009-05-29 08:28:00,1.60365,1.60415,1.60365,1.60415,256800000.0
2009-05-29 08:29:00,1.60405,1.6041,1.6039,1.6039,189600000.0
2009-05-29 08:30:00,1.6039,1.604,1.6038,1.604,222600000.0
2009-05-29 08:31:00,1.604,1.60405,1.6035,1.6035,281000000.0
2009-05-29 08:32:00,1.6035,1.6035,1.60325,1.60325,215500000.0
2009-05-29 08:33:00,1.60325,1.60345,1.60265,1.60305,323300000.0
2009-05-29 08:34:00,1.603,1.60305,1.6027,1.603,161900000.0
2009-05-29 08:35:00,1.603,1.6038,1.6029,1.6038,248900000.0
2009-05-29 08:36:00,1.6038,1.60425,1.6036,1.60405,177600000.0
2009-05-29 08:37:00,1.60405,1.6041,1.60355,1.60355,331000000.0
2009-05-29 08:38:00,1.6036,1.6037,1.60335,1.6034,89900000.0
2009-05-29 08:39:00,1.60335,1.60365,1.60325,1.60325,177200000.0
2009-05-29 08:40:00,1.6033,1.6033,1.6027,1.6027,315600000.0
2009-05-29 08:41:00,1.6027,1.603,1.60185,1.60225,484099998.0
2009-05-29 08:42:00,1.60235,1.6024,1.60165,1.60195,617600002.0
2009-05-29 08:43:00,1.60215,1.60275,1.602,1.60265,321400000.0
2009-05-29 08:44:00,1.60265,1.6028,1.60255,1.60275,252600001.0
2009-05-29 08:45:00,1.60275,1.60325,1.6027,1.60305,236600000.0
2009-05-29 08:46:00,1.60305,1.60325,1.60275,1.60325,263800000.0
2009-05-29 08:47:00,1.60325,1.6034,1.6031,1.6031,297800000.0
2009-05-29 08:48:00,1.6031,1.6035,1.6031,1.6034,699999993.0
2009-05-29 08:49:00,1.60345,1.60415,1.6034,1.6039,495300002.0
2009-05-29 08:50:00,1.60395,1.60425,1.6039,1.60425,246800000.0
2009-05-29 08:51:00,1.6043,1.6048,1.6042,1.60465,529700000.0
2009-05-29 08:52:00,1.6047,1.6052,1.60465,1.6048,257100000.0
2009-05-29 08:53:00,1.6048,1.60485,1.6043,1.6046,110200000.0
2009-05-29 08:54:00,1.6046,1.6051,1.6046,1.60505,355999999.0
2009-05-29 08:55:00,1.60505,1.60655,1.60505,1.6065,437500000.0
2009-05-29 08:56:00,1.6065,1.6066,1.60555,1.6056,649000000.0
2009-05-29 08:57:00,1.6056,1.60565,1.6046,1.6047,558300000.0
2009-05-29 08:58:00,1.6047,1.6048,1.6038,1.6042,391800000.0
2009-05-29 08:59:00,1.6042,1.6054,1.60405,1.6054,405400000.0
2009-05-29 09:00:00,1.6054,1.60545,1.604,1.6041,548700000.0
2009-05-29 09:01:00,1.6041,1.6043,1.60325,1.6043,577300003.0
2009-05-29 09:02:00,1.6043,1.6049,1.6042,1.6042,445800004.0
2009-05-29 09:03:00,1.6042,1.6043,1.6035,1.604,278000000.0
2009-05-29 09:04:00,1.60395,1.6048,1.60385,1.6047,465799999.0
2009-05-29 09:05:00,1.6047,1.60625,1.6046,1.6061,267000000.0
2009-05-29 09:06:00,1.6061,1.60625,1.60555,1.606,486800000.0
2009-05-29 09:07:00,1.606,1.60615,1.6055,1.6058,657800001.0
2009-05-29 09:08:00,1.60595,1.60605,1.6056,1.60585,731700000.0
2009-05-29 09:09:00,1.60585,1.60625,1.60585,1.60585,662400000.0
2009-05-29 09:10:00,1.60585,1.60725,1.6057,1.60725,791500002.0
2009-05-29 09:11:00,1.6073,1.60735,1.60685,1.6069,447100000.0
2009-05-29 09:12:00,1.60685,1.60685,1.6059,1.60635,496599999.0
2009-05-29 09:13:00,1.60635,1.6066,1.60625,1.6063,442800001.0
2009-05-29 09:14:00,1.6063,1.6071,1.6063,1.60685,340799999.0
2009-05-29 09:15:00,1.60685,1.60715,1.6064,1.6068,539900001.0
2009-05-29 09:16:00,1.6068,1.60705,1.60655,1.60675,479399998.0
2009-05-29 09:17:00,1.60675,1.6071,1.6058,1.6058,630000002.0
2009-05-29 09:18:00,1.60575,1.6062,1.6057,1.60605,555600002.0
2009-05-29 09:19:00,1.6061,1.60635,1.60545,1.6056,461799999.0
2009-05-29 09:20:00,1.6055,1.60615,1.6052,1.60605,357000000.0
2009-05-29 09:21:00,1.60605,1.60685,1.6059,1.60635,433000000.0
2009-05-29 09:22:00,1.60635,1.60665,1.606,1.60665,514800000.0
2009-05-29 09:23:00,1.60665,1.60675,1.60595,1.606,621700000.0
2009-05-29 09:24:00,1.606,1.6069,1.6057,1.60685,378200000.0
2009-05-29 09:25:00,1.6068,1.6069,1.6058,1.60645,531399999.0
2009-05-29 09:26:00,1.6064,1.60645,1.6063,1.60645,409999999.0
2009-05-29 09:27:00,1.60655,1.607,1.6065,1.60675,382600000.0
2009-05-29 09:28:00,1.60675,1.607,1.6065,1.60665,390100000.0
2009-05-29 09:29:00,1.60665,1.60755,1.60665,1.6069,512000000.0
2009-05-29 09:30:00,1.6069,1.60705,1.6066,1.6068,272400000.0
2009-05-29 09:31:00,1.6068,1.6068,1.6056,1.60565,855600004.0
2009-05-29 09:32:00,1.6057,1.6062,1.60565,1.60595,402100000.0
2009-05-29 09:33:00,1.60595,1.60675,1.6058,1.6066,571200001.0
2009-05-29 09:34:00,1.6067,1.6074,1.6065,1.6073,483100000.0
2009-05-29 09:35:00,1.60735,1.6079,1.607,1.6072,465300001.0
2009-05-29 09:36:00,1.60725,1.6074,1.6066,1.60695,501099998.0
2009-05-29 09:37:00,1.60695,1.6071,1.6061,1.6061,461700000.0
2009-05-29 09:38:00,1.60615,1.60685,1.60605,1.6066,216200000.0
2009-05-29 09:39:00,1.60665,1.60685,1.60645,1.60655,110600000.0
2009-05-29 09:40:00,1.6066,1.60745,1.60625,1.60655,193880000.0
2009-05-29 09:41:00,1.6065,1.6065,1.6057,1.6065,177200000.0
2009-05-29 09:42:00,1.60645,1.6067,1.6061,1.60645,176400000.0
2009-05-29 09:43:00,1.6065,1.6069,1.606,1.60675,239600000.0
2009-05-29 09:44:00,1.6067,1.6069,1.60665,1.6067,331200000.0
2009-05-29 09:45:00,1.6067,1.6067,1.6059,1.6063,434400000.0
2009-05-29 09:46:00,1.60625,1.6065,1.60595,1.60645,321399999.0
2009-05-29 09:47:00,1.60645,1.6069,1.606,1.6068,387800000.0
2009-05-29 09:48:00,1.60685,1.6074,1.60665,1.60725,400000001.0
2009-05-29 09:49:00,1.6072,1.60725,1.60695,1.607,440600000.0
2009-05-29 09:50:00,1.60705,1.60715,1.607,1.607,92400000.0
2009-05-29 09:51:00,1.607,1.6071,1.60575,1.60575,331600000.0
2009-05-29 09:52:00,1.6058,1.6064,1.6052,1.6061,449400001.0
2009-05-29 09:53:00,1.6061,1.60625,1.60555,1.60565,395400000.0
2009-05-29 09:54:00,1.60565,1.60565,1.60495,1.60495,244000002.0
2009-05-29 09:55:00,1.60485,1.6052,1.60435,1.6052,208600000.0
2009-05-29 09:56:00,1.6052,1.6052,1.6047,1.60485,239200000.0
2009-05-29 09:57:00,1.6048,1.605,1.6041,1.6047,263500001.0
2009-05-29 09:58:00,1.60475,1.6051,1.6046,1.60495,151100000.0
2009-05-29 09:59:00,1.6049,1.6052,1.6048,1.6048,247800000.0
2009-05-29 10:00:00,1.60465,1.6051,1.60455,1.6048,156000000.0
2009-05-29 10:01:00,1.6048,1.60485,1.6046,1.60465,120000000.0
2009-05-29 10:02:00,1.6047,1.60485,1.6045,1.60485,106000000.0
2009-05-29 10:03:00,1.6049,1.60505,1.6042,1.60425,115500000.0
2009-05-29 10:04:00,1.60425,1.60425,1.60355,1.6042,352600000.0
2009-05-29 10:05:00,1.6042,1.60485,1.604,1.60465,316600000.0
2009-05-29 10:06:00,1.60465,1.605,1.60415,1.60485,127500000.0
2009-05-29 10:07:00,1.60485,1.60525,1.6047,1.60495,216200000.0
2009-05-29 10:08:00,1.60505,1.60555,1.60505,1.60555,80400000.0
2009-05-29 10:09:00,1.60555,1.6057,1.60515,1.6055,221200000.0
2009-05-29 10:10:00,1.60555,1.606,1.6054,1.60595,419200000.0
2009-05-29 10:11:00,1.60595,1.6063,1.60595,1.60625,183400000.0
2009-05-29 10:12:00,1.60625,1.6063,1.6055,1.6058,191800000.0
2009-05-29 10:13:00,1.60575,1.60585,1.60545,1.6056,399800000.0
2009-05-29 10:14:00,1.6056,1.60605,1.6056,1.6057,354400000.0
2009-05-29 10:15:00,1.6057,1.6065,1.60565,1.60645,548399999.0
2009-05-29 10:16:00,1.60655,1.6073,1.6065,1.60695,214599999.0
2009-05-29 10:17:00,1.60695,1.60695,1.6064,1.6064,204600000.0
2009-05-29 10:18:00,1.6064,1.6065,1.6061,1.60635,404400000.0
2009-05-29 10:19:00,1.60635,1.60645,1.60625,1.6063,386400001.0
2009-05-29 10:20:00,1.60625,1.6071,1.60625,1.6068,301400001.0
2009-05-29 10:21:00,1.60675,1.6072,1.6065,1.6071,616500002.0
2009-05-29 10:22:00,1.60705,1.6071,1.6066,1.6067,293200001.0
2009-05-29 10:23:00,1.6067,1.6067,1.6061,1.60615,393400000.0
2009-05-29 10:24:00,1.60615,1.6064,1.6056,1.60585,98000000.0
2009-05-29 10:25:00,1.60565,1.60685,1.60565,1.60665,189200000.0
2009-05-29 10:26:00,1.6067,1.6071,1.6066,1.60665,339000000.0
2009-05-29 10:27:00,1.60665,1.60685,1.6065,1.60655,232400001.0
2009-05-29 10:28:00,1.6065,1.60655,1.6061,1.60615,175700000.0
2009-05-29 10:29:00,1.60615,1.6062,1.6056,1.60585,241000000.0
2009-05-29 10:30:00,1.60585,1.6059,1.60525,1.60565,401000001.0
2009-05-29 10:31:00,1.60565,1.6064,1.60555,1.60635,284000000.0
2009-05-29 10:32:00,1.60635,1.60645,1.60595,1.6064,693400001.0
2009-05-29 10:33:00,1.6063,1.60635,1.60545,1.6059,387600000.0
2009-05-29 10:34:00,1.6059,1.607,1.6059,1.60675,602199999.0
2009-05-29 10:35:00,1.60675,1.60695,1.6064,1.60655,589600000.0
2009-05-29 10:36:00,1.60655,1.6067,1.60635,1.60645,353600000.0
2009-05-29 10:37:00,1.6058,1.6061,1.6052,1.6052,439400000.0
2009-05-29 10:38:00,1.6052,1.60575,1.60505,1.6055,281300001.0
2009-05-29 10:39:00,1.6055,1.60605,1.6053,1.606,182000000.0
2009-05-29 10:40:00,1.60595,1.60625,1.60585,1.6062,195800000.0
2009-05-29 10:41:00,1.6062,1.6062,1.60525,1.6056,306399998.0
2009-05-29 10:42:00,1.6055,1.6057,1.60515,1.6056,335600000.0
2009-05-29 10:43:00,1.606,1.606,1.60555,1.60555,256000000.0
2009-05-29 10:44:00,1.6056,1.6056,1.6052,1.60525,179800000.0
2009-05-29 10:45:00,1.6054,1.606,1.60505,1.60515,342600000.0
2009-05-29 10:46:00,1.60515,1.60535,1.6051,1.60535,158800000.0
2009-05-29 10:47:00,1.6054,1.6055,1.6052,1.6053,328800001.0
2009-05-29 10:48:00,1.6053,1.60565,1.6053,1.6056,96600000.0
2009-05-29 10:49:00,1.6056,1.6061,1.6055,1.6058,252800000.0
2009-05-29 10:50:00,1.60575,1.60575,1.60555,1.6057,142800000.0
2009-05-29 10:51:00,1.60575,1.6058,1.60555,1.6056,109200000.0
2009-05-29 10:52:00,1.6056,1.6061,1.6056,1.6061,397400000.0
2009-05-29 10:53:00,1.60615,1.6065,1.6059,1.60645,415600000.0
2009-05-29 10:54:00,1.60645,1.607,1.60635,1.6068,346100001.0
2009-05-29 10:55:00,1.6068,1.6074,1.6063,1.6074,410400000.0
2009-05-29 10:56:00,1.6074,1.60745,1.6069,1.607,554100000.0
2009-05-29 10:57:00,1.60705,1.6076,1.60685,1.60745,491599999.0
2009-05-29 10:58:00,1.60745,1.6088,1.60745,1.60795,715000001.0
2009-05-29 10:59:00,1.6079,1.608,1.60755,1.608,373000000.0
2009-05-29 11:00:00,1.608,1.60855,1.60785,1.608,968399991.0
2009-05-29 11:01:00,1.608,1.6081,1.6072,1.6075,341200000.0
2009-05-29 11:02:00,1.6075,1.6075,1.607,1.6073,315800000.0
2009-05-29 11:03:00,1.6073,1.60765,1.6069,1.6076,610600000.0
2009-05-29 11:04:00,1.60755,1.60775,1.60725,1.60745,294000001.0
2009-05-29 11:05:00,1.60745,1.60825,1.60735,1.6081,221700000.0
2009-05-29 11:06:00,1.6081,1.6083,1.60775,1.60795,495800000.0
2009-05-29 11:07:00,1.608,1.60895,1.60795,1.6089,239600000.0
2009-05-29 11:08:00,1.6089,1.6091,1.60865,1.6089,556499998.0
2009-05-29 11:09:00,1.609,1.6096,1.609,1.60905,596899999.0
2009-05-29 11:10:00,1.60905,1.6096,1.609,1.6095,1027799998.0
2009-05-29 11:11:00,1.6095,1.60965,1.6094,1.6095,767600001.0
2009-05-29 11:12:00,1.60945,1.6097,1.60945,1.6096,481199999.0
2009-05-29 11:13:00,1.6096,1.60975,1.60945,1.6095,581599997.0
2009-05-29 11:14:00,1.6095,1.6097,1.60935,1.6095,510799999.0
2009-05-29 11:15:00,1.6095,1.6095,1.6086,1.6087,456599997.0
2009-05-29 11:16:00,1.60875,1.6095,1.6087,1.60915,515299999.0
2009-05-29 11:17:00,1.6091,1.60925,1.6088,1.609,171000000.0
2009-05-29 11:18:00,1.6091,1.60925,1.60895,1.60905,265600001.0
2009-05-29 11:19:00,1.609,1.6094,1.6088,1.6091,297300000.0
2009-05-29 11:20:00,1.6091,1.6094,1.609,1.60905,278400000.0
2009-05-29 11:21:00,1.60905,1.60945,1.6088,1.6092,267600001.0
2009-05-29 11:22:00,1.6092,1.6092,1.60915,1.60915,101199999.0
2009-05-29 11:23:00,1.6092,1.6096,1.60915,1.60955,519999997.0
2009-05-29 11:24:00,1.6096,1.6098,1.60945,1.60965,581000002.0
2009-05-29 11:25:00,1.60955,1.61015,1.60945,1.61,517800000.0
2009-05-29 11:26:00,1.61,1.6117,1.60995,1.61075,393200003.0
2009-05-29 11:27:00,1.6107,1.61075,1.6093,1.6104,567700000.0
2009-05-29 11:28:00,1.61035,1.61035,1.6091,1.60915,407700000.0
2009-05-29 11:29:00,1.60905,1.60975,1.60875,1.6097,456400002.0
2009-05-29 11:30:00,1.6097,1.6097,1.60895,1.60895,462400000.0
2009-05-29 11:31:00,1.60895,1.6094,1.60865,1.60915,511500000.0
2009-05-29 11:32:00,1.6092,1.6093,1.609,1.6092,113800000.0
2009-05-29 11:33:00,1.6094,1.61055,1.6094,1.6105,188200000.0
2009-05-29 11:34:00,1.6105,1.6117,1.61045,1.6114,680200001.0
2009-05-29 11:35:00,1.6114,1.6121,1.6114,1.61195,513099999.0
2009-05-29 11:36:00,1.61195,1.61285,1.6116,1.61275,504300000.0
2009-05-29 11:37:00,1.61275,1.61285,1.6125,1.6126,370300000.0
2009-05-29 11:38:00,1.6127,1.6128,1.61255,1.6127,453000000.0
2009-05-29 11:39:00,1.6128,1.6128,1.61215,1.6123,294800000.0
2009-05-29 11:40:00,1.6123,1.6123,1.61135,1.61165,422000000.0
2009-05-29 11:41:00,1.6116,1.61185,1.61105,1.6113,492200000.0
2009-05-29 11:42:00,1.6113,1.6114,1.6111,1.61125,237000000.0
2009-05-29 11:43:00,1.61125,1.6124,1.611,1.61185,360600000.0
2009-05-29 11:44:00,1.6121,1.6127,1.61205,1.61215,643600001.0
2009-05-29 11:45:00,1.61215,1.6125,1.612,1.61225,665200000.0
2009-05-29 11:46:00,1.6123,1.6123,1.61145,1.6116,478000000.0
2009-05-29 11:47:00,1.6116,1.61255,1.6116,1.6119,468800001.0
2009-05-29 11:48:00,1.61185,1.61225,1.6117,1.6117,481800000.0
2009-05-29 11:49:00,1.6117,1.61205,1.61145,1.61165,568000001.0
2009-05-29 11:50:00,1.6116,1.61185,1.61125,1.6113,499900000.0
2009-05-29 11:51:00,1.6113,1.6114,1.6112,1.6112,480800000.0
2009-05-29 11:52:00,1.6112,1.6113,1.6111,1.6113,486400000.0
2009-05-29 11:53:00,1.6113,1.61165,1.61125,1.61145,467000001.0
2009-05-29 11:54:00,1.6115,1.612,1.6115,1.61155,294400000.0
2009-05-29 11:55:00,1.61165,1.61265,1.6116,1.61245,618800000.0
2009-05-29 11:56:00,1.6124,1.61345,1.6123,1.61305,261100000.0
2009-05-29 11:57:00,1.6133,1.61385,1.6133,1.6135,447900000.0
2009-05-29 11:58:00,1.61345,1.6135,1.61265,1.6127,611000001.0
2009-05-29 11:59:00,1.6125,1.6128,1.61225,1.6127,545999997.0
2009-05-29 12:00:00,1.6127,1.61295,1.6116,1.61175,562500000.0
2009-05-29 12:01:00,1.6119,1.6125,1.6119,1.6122,429999999.0
2009-05-29 12:02:00,1.6122,1.6124,1.612,1.6122,218800000.0
2009-05-29 12:03:00,1.6122,1.61225,1.61185,1.6121,262200000.0
2009-05-29 12:04:00,1.6121,1.61235,1.61195,1.61235,297800000.0
2009-05-29 12:05:00,1.6123,1.6135,1.6122,1.61335,268500000.0
2009-05-29 12:06:00,1.6133,1.6135,1.61315,1.6134,239900000.0
2009-05-29 12:07:00,1.6134,1.6134,1.61285,1.61305,310999998.0
2009-05-29 12:08:00,1.6132,1.6133,1.613,1.6132,291000000.0
2009-05-29 12:09:00,1.6132,1.6134,1.6126,1.61295,370300000.0
2009-05-29 12:10:00,1.61295,1.613,1.6126,1.6129,493900001.0
2009-05-29 12:11:00,1.6129,1.6131,1.6126,1.6128,305999996.0
2009-05-29 12:12:00,1.6128,1.6134,1.6128,1.61325,210400000.0
2009-05-29 12:13:00,1.61325,1.6133,1.6124,1.61265,434999999.0
2009-05-29 12:14:00,1.61265,1.6129,1.61265,1.6129,83600000.0
2009-05-29 12:15:00,1.6129,1.61315,1.61285,1.61295,141400000.0
2009-05-29 12:16:00,1.61295,1.6132,1.61295,1.6131,124600000.0
2009-05-29 12:17:00,1.6131,1.61335,1.6128,1.61315,187700000.0
2009-05-29 12:18:00,1.6132,1.6134,1.61305,1.61325,155800000.0
2009-05-29 12:19:00,1.61325,1.61355,1.61325,1.61345,157600000.0
2009-05-29 12:20:00,1.6134,1.6137,1.6132,1.61335,178600000.0
2009-05-29 12:21:00,1.61335,1.61355,1.61255,1.61255,358200000.0
2009-05-29 12:22:00,1.61255,1.61255,1.61215,1.6124,266600000.0
2009-05-29 12:23:00,1.6123,1.61255,1.6118,1.61185,325099999.0
2009-05-29 12:24:00,1.61175,1.61225,1.6117,1.61205,216000000.0
2009-05-29 12:25:00,1.61205,1.6131,1.612,1.6128,232700000.0
2009-05-29 12:26:00,1.61275,1.61355,1.61265,1.6135,399100000.0
2009-05-29 12:27:00,1.6135,1.6135,1.61265,1.61295,730300003.0
2009-05-29 12:28:00,1.61295,1.613,1.6124,1.6124,453599997.0
2009-05-29 12:29:00,1.61245,1.6131,1.6121,1.61265,519400001.0
2009-05-29 12:30:00,1.61265,1.6132,1.61255,1.6129,212300000.0
2009-05-29 12:31:00,1.6131,1.6143,1.6131,1.6139,823599991.0
2009-05-29 12:32:00,1.61395,1.61415,1.6136,1.61395,844600002.0
2009-05-29 12:33:00,1.61405,1.6146,1.61405,1.6144,269700000.0
2009-05-29 12:34:00,1.6144,1.6144,1.6136,1.6138,477600000.0
2009-05-29 12:35:00,1.6138,1.61455,1.61375,1.6141,309100000.0
2009-05-29 12:36:00,1.614,1.61415,1.61375,1.6139,269600000.0
2009-05-29 12:37:00,1.6139,1.6147,1.6139,1.61455,242200000.0
2009-05-29 12:38:00,1.61455,1.61565,1.61445,1.61565,371900000.0
2009-05-29 12:39:00,1.6157,1.6165,1.61555,1.6162,508600002.0
2009-05-29 12:40:00,1.61615,1.6173,1.61615,1.61695,566800002.0
2009-05-29 12:41:00,1.61695,1.61725,1.61645,1.61695,449800000.0
2009-05-29 12:42:00,1.6171,1.61725,1.6167,1.61695,284700000.0
2009-05-29 12:43:00,1.61695,1.6172,1.61665,1.6171,435600000.0
2009-05-29 12:44:00,1.61685,1.617,1.61645,1.61665,341200000.0
2009-05-29 12:45:00,1.6168,1.6169,1.6165,1.6167,421900001.0
2009-05-29 12:46:00,1.6167,1.61675,1.61615,1.6166,819600000.0
2009-05-29 12:47:00,1.6166,1.6171,1.6165,1.6167,635200001.0
2009-05-29 12:48:00,1.6167,1.6171,1.61655,1.6171,676000005.0
2009-05-29 12:49:00,1.61705,1.61705,1.61685,1.61685,252999998.0
2009-05-29 12:50:00,1.61685,1.61685,1.6163,1.6164,356600000.0
2009-05-29 12:51:00,1.6164,1.6164,1.616,1.6161,215900000.0
2009-05-29 12:52:00,1.6161,1.6161,1.6154,1.6154,288800000.0
2009-05-29 12:53:00,1.61535,1.6155,1.6151,1.6151,505000001.0
2009-05-29 12:54:00,1.6152,1.61555,1.61515,1.61545,350600000.0
2009-05-29 12:55:00,1.61545,1.61555,1.6151,1.6152,150100000.0
2009-05-29 12:56:00,1.6152,1.61555,1.6151,1.61535,419900000.0
2009-05-29 12:57:00,1.61535,1.61555,1.6153,1.61545,180800000.0
2009-05-29 12:58:00,1.61545,1.61545,1.6151,1.61525,246300000.0
2009-05-29 12:59:00,1.6154,1.6154,1.61495,1.61515,252600000.0
2009-05-29 13:00:00,1.6153,1.61585,1.6152,1.6156,369800000.0
2009-05-29 13:01:00,1.61565,1.6161,1.6153,1.6161,488200000.0
2009-05-29 13:02:00,1.61605,1.6171,1.61575,1.61695,430200000.0
2009-05-29 13:03:00,1.617,1.61715,1.6168,1.61715,289000000.0
2009-05-29 13:04:00,1.61715,1.61725,1.6167,1.61675,417800001.0
2009-05-29 13:05:00,1.6168,1.6172,1.61675,1.617,584000000.0
2009-05-29 13:06:00,1.617,1.6177,1.6169,1.61765,401000000.0
2009-05-29 13:07:00,1.61765,1.6177,1.6168,1.6174,350400000.0
2009-05-29 13:08:00,1.6174,1.6176,1.61725,1.6175,343003449.0
2009-05-29 13:09:00,1.61755,1.6176,1.61685,1.61685,231000000.0
2009-05-29 13:10:00,1.6169,1.61695,1.6159,1.616,266101724.0
2009-05-29 13:11:00,1.616,1.6162,1.6157,1.61615,285900000.0
2009-05-29 13:12:00,1.6161,1.61735,1.61605,1.6168,386300000.0
2009-05-29 13:13:00,1.6168,1.617,1.61565,1.61645,470100000.0
2009-05-29 13:14:00,1.6164,1.61675,1.61565,1.61605,344000000.0
2009-05-29 13:15:00,1.616,1.61635,1.61595,1.6162,240800000.0
2009-05-29 13:16:00,1.6162,1.61675,1.6161,1.61635,220000000.0
2009-05-29 13:17:00,1.6163,1.61665,1.61585,1.61655,284300000.0
2009-05-29 13:18:00,1.6166,1.6168,1.6161,1.61615,237900000.0
2009-05-29 13:19:00,1.6162,1.6166,1.6162,1.6162,301000001.0
2009-05-29 13:20:00,1.6162,1.61645,1.6157,1.6161,348200002.0
2009-05-29 13:21:00,1.61615,1.6163,1.616,1.6161,258000000.0
2009-05-29 13:22:00,1.6161,1.6165,1.6155,1.6164,373199999.0
2009-05-29 13:23:00,1.61635,1.61825,1.6162,1.6181,537600000.0
2009-05-29 13:24:00,1.6181,1.6183,1.6177,1.6177,284500000.0
2009-05-29 13:25:00,1.6177,1.6177,1.6167,1.6167,331200000.0
2009-05-29 13:26:00,1.6167,1.6174,1.6162,1.61695,441800000.0
2009-05-29 13:27:00,1.61695,1.61745,1.61695,1.61745,454700000.0
2009-05-29 13:28:00,1.61745,1.61755,1.61685,1.61685,244599999.0
2009-05-29 13:29:00,1.6169,1.6171,1.61675,1.6171,342900001.0
2009-05-29 13:30:00,1.6171,1.6172,1.616,1.6161,381899999.0
2009-05-29 13:31:00,1.61605,1.6161,1.61565,1.6157,353200000.0
2009-05-29 13:32:00,1.6157,1.61575,1.61505,1.6156,587700000.0
2009-05-29 13:33:00,1.61565,1.61625,1.6156,1.6156,515000000.0
2009-05-29 13:34:00,1.6155,1.6155,1.6148,1.6148,256300000.0
2009-05-29 13:35:00,1.6148,1.61525,1.6147,1.6151,323400000.0
2009-05-29 13:36:00,1.61515,1.61565,1.6148,1.6156,273000000.0
2009-05-29 13:37:00,1.6156,1.6156,1.6153,1.61545,227000000.0
2009-05-29 13:38:00,1.6155,1.6155,1.61475,1.6149,252500000.0
2009-05-29 13:39:00,1.6149,1.6152,1.6149,1.61505,169400000.0
2009-05-29 13:40:00,1.61505,1.61545,1.6149,1.6152,402400000.0
2009-05-29 13:41:00,1.6153,1.6155,1.61515,1.61545,290900000.0
2009-05-29 13:42:00,1.6155,1.6155,1.615,1.61525,539000000.0
2009-05-29 13:43:00,1.61525,1.61555,1.615,1.6155,204200000.0
2009-05-29 13:44:00,1.6155,1.6155,1.61315,1.61325,533600001.0
2009-05-29 13:45:00,1.61335,1.6137,1.61295,1.613,346500000.0
2009-05-29 13:46:00,1.61325,1.6141,1.61285,1.61385,891399998.0
2009-05-29 13:47:00,1.61385,1.6152,1.61385,1.61435,653200000.0
2009-05-29 13:48:00,1.61435,1.61465,1.61435,1.6146,605999997.0
2009-05-29 13:49:00,1.61455,1.6146,1.61435,1.61435,347600001.0
2009-05-29 13:50:00,1.61435,1.61465,1.61345,1.61435,753599999.0
2009-05-29 13:51:00,1.61435,1.61435,1.61325,1.61325,427000000.0
2009-05-29 13:52:00,1.6133,1.6133,1.61265,1.61265,608400000.0
2009-05-29 13:53:00,1.61275,1.61335,1.6122,1.6129,979599998.0
2009-05-29 13:54:00,1.61275,1.61385,1.61255,1.61345,888600000.0
2009-05-29 13:55:00,1.6136,1.61375,1.6131,1.61335,906299994.0
2009-05-29 13:56:00,1.61335,1.6138,1.61335,1.61345,399500001.0
2009-05-29 13:57:00,1.61345,1.61345,1.6126,1.61275,683600000.0
2009-05-29 13:58:00,1.61275,1.61325,1.6127,1.61305,558099998.0
2009-05-29 13:59:00,1.61305,1.61315,1.6124,1.6124,268700000.0
2009-05-29 14:00:00,1.6124,1.61285,1.6121,1.6125,569899999.0
2009-05-29 14:01:00,1.6126,1.6127,1.61225,1.6123,548700000.0
2009-05-29 14:02:00,1.6123,1.6128,1.6123,1.61265,448700000.0
2009-05-29 14:03:00,1.61265,1.6128,1.6122,1.6124,401599999.0
2009-05-29 14:04:00,1.6124,1.6128,1.6124,1.61255,600099998.0
2009-05-29 14:05:00,1.61255,1.61375,1.6124,1.61365,382600000.0
2009-05-29 14:06:00,1.61365,1.61405,1.6134,1.614,569799999.0
2009-05-29 14:07:00,1.614,1.6141,1.6137,1.61405,517800000.0
2009-05-29 14:08:00,1.61405,1.6141,1.61365,1.61395,1240600003.0
2009-05-29 14:09:00,1.61395,1.614,1.6132,1.6135,711799999.0
2009-05-29 14:10:00,1.6135,1.6144,1.61345,1.6144,405800000.0
2009-05-29 14:11:00,1.6144,1.61485,1.6142,1.6147,568200001.0
2009-05-29 14:12:00,1.61475,1.6153,1.61465,1.6149,213500000.0
2009-05-29 14:13:00,1.6149,1.6157,1.6149,1.61555,504400001.0
2009-05-29 14:14:00,1.61545,1.61555,1.61435,1.61465,791500001.0
2009-05-29 14:15:00,1.61475,1.6156,1.61465,1.61495,594000000.0
2009-05-29 14:16:00,1.61495,1.61495,1.6143,1.61455,276100000.0
2009-05-29 14:17:00,1.6145,1.6151,1.61435,1.615,464400000.0
2009-05-29 14:18:00,1.615,1.615,1.61445,1.61465,777399997.0
2009-05-29 14:19:00,1.6147,1.6147,1.6142,1.6142,481800001.0
2009-05-29 14:20:00,1.61425,1.6144,1.61395,1.61405,980400000.0
2009-05-29 14:21:00,1.61405,1.6144,1.614,1.61405,432400000.0
2009-05-29 14:22:00,1.61415,1.61415,1.61325,1.6134,495400002.0
2009-05-29 14:23:00,1.61335,1.61365,1.61285,1.61285,563200001.0
2009-05-29 14:24:00,1.6128,1.6132,1.61265,1.61295,343800000.0
2009-05-29 14:25:00,1.61295,1.6133,1.61265,1.61315,299800000.0
2009-05-29 14:26:00,1.6131,1.6132,1.61275,1.613,498800000.0
2009-05-29 14:27:00,1.61305,1.6132,1.61295,1.6131,400200000.0
2009-05-29 14:28:00,1.6131,1.61325,1.6128,1.6131,492400000.0
2009-05-29 14:29:00,1.6131,1.61315,1.6129,1.61315,114500000.0
2009-05-29 14:30:00,1.61315,1.6138,1.6128,1.6131,324900000.0
2009-05-29 14:31:00,1.6133,1.614,1.6132,1.61395,253600000.0
2009-05-29 14:32:00,1.61395,1.61415,1.6135,1.61375,166800000.0
2009-05-29 14:33:00,1.6138,1.6144,1.61345,1.61435,196200000.0
2009-05-29 14:34:00,1.61435,1.6147,1.6137,1.6143,475099998.0
2009-05-29 14:35:00,1.61425,1.61495,1.61425,1.6146,275800000.0
2009-05-29 14:36:00,1.61455,1.61465,1.61385,1.61435,384000000.0
2009-05-29 14:37:00,1.6143,1.61475,1.6142,1.61435,339400000.0
2009-05-29 14:38:00,1.61435,1.6144,1.6141,1.6143,303000000.0
2009-05-29 14:39:00,1.6143,1.6143,1.6131,1.6134,437700000.0
2009-05-29 14:40:00,1.6134,1.61355,1.6128,1.61345,380600000.0
2009-05-29 14:41:00,1.61355,1.61355,1.61255,1.61255,379200001.0
2009-05-29 14:42:00,1.61265,1.6134,1.6126,1.6129,217100000.0
2009-05-29 14:43:00,1.613,1.61375,1.61265,1.6136,291000000.0
2009-05-29 14:44:00,1.6136,1.6137,1.61315,1.61325,179600000.0
2009-05-29 14:45:00,1.6133,1.6143,1.61325,1.6137,283400000.0
2009-05-29 14:46:00,1.61375,1.6142,1.61375,1.614,198400000.0
2009-05-29 14:47:00,1.6141,1.6144,1.6138,1.61415,464600000.0
2009-05-29 14:48:00,1.6143,1.6143,1.614,1.614,161600002.0
2009-05-29 14:49:00,1.614,1.6146,1.6139,1.6146,311599999.0
2009-05-29 14:50:00,1.6146,1.61465,1.6143,1.61435,501000000.0
2009-05-29 14:51:00,1.61435,1.6146,1.6143,1.6146,341800001.0
2009-05-29 14:52:00,1.61455,1.6149,1.6145,1.6146,502000000.0
2009-05-29 14:53:00,1.6146,1.61485,1.61455,1.61485,457500000.0
2009-05-29 14:54:00,1.6147,1.6149,1.6143,1.6146,429800000.0
2009-05-29 14:55:00,1.61445,1.6147,1.61445,1.6146,323600000.0
2009-05-29 14:56:00,1.61465,1.6147,1.61415,1.61435,187300000.0
2009-05-29 14:57:00,1.6144,1.6147,1.6143,1.61435,295200000.0
2009-05-29 14:58:00,1.6146,1.6148,1.61435,1.6147,534800001.0
2009-05-29 14:59:00,1.6147,1.6158,1.61465,1.6157,869999991.0
2009-05-29 15:00:00,1.61555,1.6164,1.6154,1.6164,654200002.0
2009-05-29 15:01:00,1.61645,1.6175,1.61625,1.61725,1001100001.0
2009-05-29 15:02:00,1.61725,1.61735,1.61645,1.61645,856599999.0
2009-05-29 15:03:00,1.61645,1.61655,1.61575,1.6162,488799995.0
2009-05-29 15:04:00,1.6162,1.6166,1.61615,1.61645,158800000.0
2009-05-29 15:05:00,1.61645,1.6166,1.61615,1.6164,734499999.0
2009-05-29 15:06:00,1.6164,1.61695,1.6163,1.6169,598799999.0
2009-05-29 15:07:00,1.6171,1.6172,1.6163,1.6164,331190000.0
2009-05-29 15:08:00,1.6164,1.6164,1.6161,1.6161,140200000.0
2009-05-29 15:09:00,1.6161,1.61655,1.616,1.6164,424500000.0
2009-05-29 15:10:00,1.6164,1.6172,1.6163,1.61715,236700000.0
2009-05-29 15:11:00,1.61715,1.61715,1.61595,1.61595,392000001.0
2009-05-29 15:12:00,1.61595,1.6162,1.6157,1.61595,670599998.0
2009-05-29 15:13:00,1.61595,1.61725,1.61595,1.6171,585600000.0
2009-05-29 15:14:00,1.617,1.61735,1.6169,1.6171,470999999.0
2009-05-29 15:15:00,1.61715,1.61715,1.61565,1.6157,505400000.0
2009-05-29 15:16:00,1.61565,1.6157,1.61515,1.61535,377800000.0
2009-05-29 15:17:00,1.61535,1.61535,1.6138,1.61425,357000000.0
2009-05-29 15:18:00,1.61435,1.6146,1.61355,1.6139,290100000.0
2009-05-29 15:19:00,1.6139,1.6139,1.6131,1.61335,221100000.0
2009-05-29 15:20:00,1.6134,1.6142,1.61325,1.6138,408700000.0
2009-05-29 15:21:00,1.6137,1.6142,1.61355,1.6141,486600003.0
2009-05-29 15:22:00,1.6141,1.6146,1.61405,1.61425,445900000.0
2009-05-29 15:23:00,1.61425,1.61445,1.614,1.6144,672399999.0
2009-05-29 15:24:00,1.61445,1.6146,1.6142,1.6145,598200000.0
2009-05-29 15:25:00,1.6144,1.61475,1.6144,1.61475,432200000.0
2009-05-29 15:26:00,1.61475,1.6155,1.6147,1.6152,292800000.0
2009-05-29 15:27:00,1.6152,1.6154,1.61385,1.6139,328300000.0
2009-05-29 15:28:00,1.6139,1.61405,1.6115,1.6116,228200000.0
2009-05-29 15:29:00,1.61155,1.61235,1.6111,1.61115,567200001.0
2009-05-29 15:30:00,1.61115,1.6113,1.6105,1.6109,1069200000.0
2009-05-29 15:31:00,1.6108,1.61165,1.6106,1.61165,673800000.0
2009-05-29 15:32:00,1.61175,1.61215,1.6113,1.6113,421000001.0
2009-05-29 15:33:00,1.6113,1.6113,1.6104,1.61095,862399999.0
2009-05-29 15:34:00,1.61085,1.6113,1.6105,1.61125,436700000.0
2009-05-29 15:35:00,1.61125,1.61135,1.6108,1.6113,396400000.0
2009-05-29 15:36:00,1.6113,1.61225,1.6113,1.6122,245400000.0
2009-05-29 15:37:00,1.6122,1.6127,1.61185,1.61185,323900000.0
2009-05-29 15:38:00,1.61185,1.6121,1.61095,1.6112,538899998.0
2009-05-29 15:39:00,1.6112,1.61135,1.6101,1.61015,394200001.0
2009-05-29 15:40:00,1.61005,1.6111,1.60995,1.6108,657799998.0
2009-05-29 15:41:00,1.6108,1.61175,1.61065,1.61165,463499997.0
2009-05-29 15:42:00,1.61165,1.61165,1.6099,1.6103,451000000.0
2009-05-29 15:43:00,1.61045,1.6105,1.6098,1.6099,402200000.0
2009-05-29 15:44:00,1.6099,1.61015,1.60945,1.6096,246940000.0
2009-05-29 15:45:00,1.6096,1.60965,1.60825,1.60825,583700000.0
2009-05-29 15:46:00,1.6082,1.6092,1.608,1.6088,443300000.0
2009-05-29 15:47:00,1.60895,1.6091,1.60815,1.6083,470899997.0
2009-05-29 15:48:00,1.6083,1.60885,1.60735,1.60765,431400001.0
2009-05-29 15:49:00,1.60755,1.6078,1.60665,1.60705,416100000.0
2009-05-29 15:50:00,1.60705,1.60775,1.6068,1.6072,337500000.0
2009-05-29 15:51:00,1.60725,1.6079,1.6072,1.60785,308100000.0
2009-05-29 15:52:00,1.60785,1.60845,1.60755,1.6084,363300001.0
2009-05-29 15:53:00,1.6083,1.609,1.6083,1.6088,440200002.0
2009-05-29 15:54:00,1.6088,1.609,1.60845,1.6088,550200000.0
2009-05-29 15:55:00,1.6089,1.6092,1.60785,1.6081,544700000.0
2009-05-29 15:56:00,1.6082,1.60895,1.60805,1.60895,535700000.0
2009-05-29 15:57:00,1.609,1.6096,1.60895,1.60895,283600000.0
2009-05-29 15:58:00,1.60895,1.6094,1.6084,1.6094,491100000.0
2009-05-29 15:59:00,1.6096,1.6109,1.60925,1.61055,482100000.0
2009-05-29 16:00:00,1.61055,1.6107,1.61005,1.61045,509100000.0
2009-05-29 16:01:00,1.6104,1.61195,1.6103,1.6119,451600000.0
2009-05-29 16:02:00,1.6118,1.612,1.61125,1.6113,712500000.0
2009-05-29 16:03:00,1.6113,1.6119,1.6112,1.61175,454700000.0
2009-05-29 16:04:00,1.6118,1.6121,1.6111,1.61125,453800000.0
2009-05-29 16:05:00,1.61125,1.61175,1.611,1.61145,485900000.0
2009-05-29 16:06:00,1.61145,1.61145,1.611,1.61115,477200000.0
2009-05-29 16:07:00,1.61115,1.6113,1.61065,1.6107,400800000.0
2009-05-29 16:08:00,1.61085,1.61145,1.6105,1.61095,634600000.0
2009-05-29 16:09:00,1.61085,1.61135,1.61075,1.61075,458900000.0
2009-05-29 16:10:00,1.61075,1.61095,1.6099,1.61005,435499999.0
2009-05-29 16:11:00,1.61005,1.61005,1.6093,1.6095,493800000.0
2009-05-29 16:12:00,1.60955,1.61055,1.6094,1.61015,649800001.0
2009-05-29 16:13:00,1.6102,1.6102,1.60935,1.6099,487300000.0
2009-05-29 16:14:00,1.6099,1.6102,1.60935,1.60955,355700000.0
2009-05-29 16:15:00,1.60955,1.61045,1.60925,1.6103,408200000.0
2009-05-29 16:16:00,1.6103,1.6113,1.6103,1.6111,252200000.0
2009-05-29 16:17:00,1.61115,1.61135,1.61095,1.6111,261600000.0
2009-05-29 16:18:00,1.61105,1.61235,1.6109,1.6119,430500000.0
2009-05-29 16:19:00,1.6119,1.612,1.61155,1.61175,658799999.0
2009-05-29 16:20:00,1.61175,1.61215,1.61155,1.61185,598399999.0
2009-05-29 16:21:00,1.61185,1.61185,1.6113,1.6116,454400000.0
2009-05-29 16:22:00,1.6116,1.612,1.61155,1.61175,506500002.0
2009-05-29 16:23:00,1.61175,1.6119,1.6116,1.6117,308400000.0
2009-05-29 16:24:00,1.6118,1.61255,1.6116,1.61225,469200000.0
2009-05-29 16:25:00,1.61225,1.613,1.6118,1.6122,714600001.0
2009-05-29 16:26:00,1.6122,1.61235,1.61185,1.61195,318800000.0
2009-05-29 16:27:00,1.6119,1.6119,1.61125,1.61145,834000002.0
2009-05-29 16:28:00,1.6114,1.6117,1.6106,1.61105,624400000.0
2009-05-29 16:29:00,1.6112,1.612,1.611,1.6115,1094199994.0
2009-05-29 16:30:00,1.61175,1.61175,1.61105,1.6112,712200000.0
2009-05-29 16:31:00,1.61125,1.61165,1.61105,1.61165,471800001.0
2009-05-29 16:32:00,1.6116,1.6117,1.61,1.61025,540400000.0
2009-05-29 16:33:00,1.61025,1.6104,1.60995,1.6102,752300001.0
2009-05-29 16:34:00,1.6102,1.6104,1.6098,1.6098,618200000.0
2009-05-29 16:35:00,1.6098,1.61025,1.6094,1.6094,688600001.0
2009-05-29 16:36:00,1.6094,1.6106,1.60915,1.61045,679499999.0
2009-05-29 16:37:00,1.6103,1.61045,1.6095,1.6097,368900000.0
2009-05-29 16:38:00,1.6097,1.6097,1.60885,1.60885,498600000.0
2009-05-29 16:39:00,1.6088,1.609,1.60815,1.60835,641300000.0
2009-05-29 16:40:00,1.60845,1.6088,1.6083,1.6087,346400000.0
2009-05-29 16:41:00,1.60865,1.6092,1.60845,1.609,325400000.0
2009-05-29 16:42:00,1.60905,1.60905,1.6082,1.6083,180100000.0
2009-05-29 16:43:00,1.60825,1.60865,1.608,1.60825,453400000.0
2009-05-29 16:44:00,1.6082,1.60825,1.60735,1.6075,581300000.0
2009-05-29 16:45:00,1.60755,1.6077,1.6063,1.60685,556599999.0
2009-05-29 16:46:00,1.6068,1.6074,1.6055,1.606,552800000.0
2009-05-29 16:47:00,1.606,1.6062,1.6052,1.60605,737300003.0
2009-05-29 16:48:00,1.60615,1.6062,1.6057,1.60595,422100000.0
2009-05-29 16:49:00,1.6059,1.607,1.6058,1.6069,451800000.0
2009-05-29 16:50:00,1.6069,1.60805,1.6067,1.608,586500000.0
2009-05-29 16:51:00,1.608,1.608,1.6071,1.6075,476800000.0
2009-05-29 16:52:00,1.6075,1.6077,1.60685,1.6077,304900000.0
2009-05-29 16:53:00,1.6078,1.6088,1.6076,1.6084,599700001.0
2009-05-29 16:54:00,1.60835,1.6089,1.6079,1.60865,355400000.0
2009-05-29 16:55:00,1.60865,1.60975,1.60865,1.60975,432900001.0
2009-05-29 16:56:00,1.60975,1.6101,1.60915,1.6095,499000000.0
2009-05-29 16:57:00,1.60965,1.60965,1.6087,1.6093,423000000.0
2009-05-29 16:58:00,1.6093,1.6105,1.60915,1.61025,567200002.0
2009-05-29 16:59:00,1.6103,1.61255,1.6103,1.61245,689999998.0
2009-05-29 17:00:00,1.6125,1.6138,1.61225,1.6127,787800003.0
2009-05-29 17:01:00,1.61265,1.6133,1.6125,1.6125,712600000.0
2009-05-29 17:02:00,1.61255,1.6128,1.6121,1.6121,668700001.0
2009-05-29 17:03:00,1.6121,1.6121,1.61175,1.6119,655099999.0
2009-05-29 17:04:00,1.61185,1.6122,1.61185,1.612,438900001.0
2009-05-29 17:05:00,1.612,1.6121,1.61165,1.61205,556700000.0
2009-05-29 17:06:00,1.61205,1.61295,1.61185,1.61285,607900000.0
2009-05-29 17:07:00,1.6129,1.6141,1.61285,1.614,446599999.0
2009-05-29 17:08:00,1.614,1.614,1.6125,1.61335,604600000.0
2009-05-29 17:09:00,1.6134,1.6134,1.6124,1.613,459299999.0
2009-05-29 17:10:00,1.613,1.6133,1.6122,1.6126,474500000.0
2009-05-29 17:11:00,1.6126,1.61275,1.6117,1.6125,470500000.0
2009-05-29 17:12:00,1.6123,1.6137,1.6123,1.6136,674900000.0
2009-05-29 17:13:00,1.6136,1.614,1.6126,1.6126,560100000.0
2009-05-29 17:14:00,1.61265,1.6144,1.61265,1.6143,361100000.0
2009-05-29 17:15:00,1.6144,1.6151,1.6142,1.61445,676600001.0
2009-05-29 17:16:00,1.6146,1.61595,1.61455,1.6157,889699996.0
2009-05-29 17:17:00,1.61565,1.6157,1.6149,1.61515,1533399992.0
2009-05-29 17:18:00,1.61505,1.61575,1.6148,1.6149,560600002.0
2009-05-29 17:19:00,1.6149,1.6149,1.6136,1.61405,501500000.0
2009-05-29 17:20:00,1.61405,1.6152,1.6137,1.6147,721200000.0
2009-05-29 17:21:00,1.61455,1.6148,1.614,1.6148,516500000.0
2009-05-29 17:22:00,1.61505,1.6152,1.61495,1.6152,875200000.0
2009-05-29 17:23:00,1.6152,1.6156,1.615,1.615,382000000.0
2009-05-29 17:24:00,1.6149,1.6154,1.61475,1.61535,413000000.0
2009-05-29 17:25:00,1.61535,1.61565,1.61475,1.61515,559300001.0
2009-05-29 17:26:00,1.61515,1.61555,1.6151,1.61525,592300000.0
2009-05-29 17:27:00,1.61525,1.616,1.61525,1.616,570599998.0
2009-05-29 17:28:00,1.61595,1.61625,1.61565,1.61565,648600003.0
2009-05-29 17:29:00,1.61555,1.6157,1.61525,1.6157,961900006.0
2009-05-29 17:30:00,1.6158,1.6162,1.61495,1.6152,805999999.0
2009-05-29 17:31:00,1.6151,1.6158,1.61495,1.6151,755200001.0
2009-05-29 17:32:00,1.61515,1.61575,1.6151,1.6153,510100000.0
2009-05-29 17:33:00,1.61535,1.61545,1.6148,1.615,604400000.0
2009-05-29 17:34:00,1.615,1.6155,1.6147,1.6148,757100000.0
2009-05-29 17:35:00,1.6148,1.61485,1.61425,1.6145,571800001.0
2009-05-29 17:36:00,1.6145,1.61465,1.61415,1.61435,670299998.0
2009-05-29 17:37:00,1.61445,1.61465,1.6142,1.61455,663700000.0
2009-05-29 17:38:00,1.6145,1.6146,1.6141,1.6143,557100000.0
2009-05-29 17:39:00,1.6143,1.6147,1.61415,1.61455,575200000.0
2009-05-29 17:40:00,1.61455,1.6151,1.6144,1.6149,437800002.0
2009-05-29 17:41:00,1.6149,1.61495,1.61445,1.6145,664800000.0
2009-05-29 17:42:00,1.6147,1.61505,1.61455,1.615,405700001.0
2009-05-29 17:43:00,1.61505,1.6161,1.61475,1.61565,787300004.0
2009-05-29 17:44:00,1.61545,1.61565,1.61495,1.6154,570300000.0
2009-05-29 17:45:00,1.61535,1.6158,1.615,1.6156,444100000.0
2009-05-29 17:46:00,1.61565,1.6159,1.6146,1.61495,749400000.0
2009-05-29 17:47:00,1.6149,1.6152,1.61465,1.6149,696200001.0
2009-05-29 17:48:00,1.6149,1.61565,1.6148,1.615,405699999.0
2009-05-29 17:49:00,1.6151,1.6156,1.61475,1.6152,449200000.0
2009-05-29 17:50:00,1.6152,1.61525,1.6148,1.6152,313100000.0
2009-05-29 17:51:00,1.61515,1.6152,1.61495,1.615,535799999.0
2009-05-29 17:52:00,1.615,1.61525,1.61465,1.6151,850399997.0
2009-05-29 17:53:00,1.61505,1.61525,1.61485,1.61505,497600001.0
2009-05-29 17:54:00,1.61505,1.61545,1.61505,1.61535,340000000.0
2009-05-29 17:55:00,1.61545,1.61555,1.6151,1.61555,132100000.0
2009-05-29 17:56:00,1.61555,1.61565,1.6154,1.6155,187600000.0
2009-05-29 17:57:00,1.6155,1.6157,1.61545,1.61545,306000000.0
2009-05-29 17:58:00,1.61545,1.6156,1.6151,1.61515,460499998.0
2009-05-29 17:59:00,1.61515,1.61585,1.6151,1.61575,412699999.0
2009-05-29 18:00:00,1.6158,1.6158,1.61555,1.61555,293400000.0
2009-05-29 18:01:00,1.6156,1.61575,1.61555,1.6157,161400000.0
2009-05-29 18:02:00,1.61565,1.61585,1.61565,1.61575,326600000.0
2009-05-29 18:03:00,1.61575,1.6158,1.61565,1.6158,153400000.0
2009-05-29 18:04:00,1.6158,1.6161,1.61575,1.61575,171900000.0
2009-05-29 18:05:00,1.6158,1.6161,1.6158,1.61585,516199997.0
2009-05-29 18:06:00,1.61585,1.6161,1.6156,1.6157,386700001.0
2009-05-29 18:07:00,1.61565,1.6157,1.61515,1.6156,321699999.0
2009-05-29 18:08:00,1.6156,1.616,1.6156,1.61595,350999999.0
2009-05-29 18:09:00,1.61595,1.61605,1.6159,1.6159,170000000.0
2009-05-29 18:10:00,1.6159,1.6162,1.6159,1.6159,301700000.0
2009-05-29 18:11:00,1.616,1.61685,1.61595,1.61665,419100000.0
2009-05-29 18:12:00,1.6168,1.61805,1.61675,1.61805,459400000.0
2009-05-29 18:13:00,1.6181,1.6188,1.61755,1.6177,600400001.0
2009-05-29 18:14:00,1.61775,1.619,1.61775,1.6183,445300000.0
2009-05-29 18:15:00,1.6182,1.61835,1.61795,1.61835,631399998.0
2009-05-29 18:16:00,1.61835,1.6193,1.61825,1.61915,327700001.0
2009-05-29 18:17:00,1.6192,1.6199,1.619,1.6194,566300000.0
2009-05-29 18:18:00,1.61945,1.61965,1.6184,1.6185,374800000.0
2009-05-29 18:19:00,1.6185,1.619,1.6184,1.6187,272800000.0
2009-05-29 18:20:00,1.6187,1.61905,1.61845,1.6185,335500000.0
2009-05-29 18:21:00,1.6185,1.619,1.61775,1.6182,387600000.0
2009-05-29 18:22:00,1.61815,1.6182,1.6175,1.6177,384600000.0
2009-05-29 18:23:00,1.61785,1.6182,1.61775,1.61805,401300000.0
2009-05-29 18:24:00,1.61805,1.6181,1.6173,1.61775,262800000.0
2009-05-29 18:25:00,1.61775,1.61815,1.6172,1.6179,487800000.0
2009-05-29 18:26:00,1.6179,1.6182,1.6176,1.6181,271400000.0
2009-05-29 18:27:00,1.61815,1.6183,1.61755,1.61815,342000000.0
2009-05-29 18:28:00,1.61815,1.6183,1.6177,1.618,419599999.0
2009-05-29 18:29:00,1.61805,1.61835,1.61805,1.6183,125400000.0
2009-05-29 18:30:00,1.6183,1.6185,1.618,1.61845,252300000.0
2009-05-29 18:31:00,1.61845,1.6187,1.6179,1.6179,222600000.0
2009-05-29 18:32:00,1.61795,1.6185,1.61785,1.618,280400000.0
2009-05-29 18:33:00,1.618,1.618,1.61725,1.61785,388500000.0
2009-05-29 18:34:00,1.6177,1.6182,1.6177,1.6181,224400000.0
2009-05-29 18:35:00,1.6181,1.61815,1.6178,1.61805,289800000.0
2009-05-29 18:36:00,1.61805,1.6183,1.6178,1.61805,228200000.0
2009-05-29 18:37:00,1.61805,1.6181,1.618,1.6181,180400000.0
2009-05-29 18:38:00,1.6181,1.6181,1.6175,1.6177,412400000.0
2009-05-29 18:39:00,1.6177,1.6177,1.6166,1.61665,274600000.0
2009-05-29 18:40:00,1.61665,1.61705,1.61665,1.61675,229200000.0
2009-05-29 18:41:00,1.61675,1.61715,1.61675,1.61705,168000000.0
2009-05-29 18:42:00,1.61705,1.6171,1.61665,1.6171,130600000.0
2009-05-29 18:43:00,1.6171,1.6171,1.61685,1.61695,222200000.0
2009-05-29 18:44:00,1.61705,1.6173,1.617,1.61725,119000000.0
2009-05-29 18:45:00,1.61725,1.6175,1.61715,1.6174,338199999.0
2009-05-29 18:46:00,1.6174,1.6174,1.61685,1.6169,133700000.0
2009-05-29 18:47:00,1.6169,1.61705,1.61665,1.6168,219700000.0
2009-05-29 18:48:00,1.61675,1.6168,1.61645,1.61645,221100000.0
2009-05-29 18:49:00,1.61645,1.6165,1.6159,1.6161,381200001.0
2009-05-29 18:50:00,1.6161,1.61655,1.6161,1.6164,165400000.0
2009-05-29 18:51:00,1.6164,1.61645,1.616,1.6161,205000000.0
2009-05-29 18:52:00,1.61635,1.6165,1.6163,1.61645,236400000.0
2009-05-29 18:53:00,1.61645,1.61645,1.61515,1.61515,422100000.0
2009-05-29 18:54:00,1.61515,1.6152,1.61465,1.61495,371199999.0
2009-05-29 18:55:00,1.6149,1.6152,1.6149,1.6152,119400000.0
2009-05-29 18:56:00,1.6152,1.6152,1.61455,1.6147,299100000.0
2009-05-29 18:57:00,1.6149,1.61505,1.6147,1.61485,53800000.0
2009-05-29 18:58:00,1.61485,1.6154,1.61455,1.61535,221000000.0
2009-05-29 18:59:00,1.6154,1.61545,1.61515,1.6153,198100000.0
2009-05-29 19:00:00,1.6153,1.6156,1.61515,1.61545,177400000.0
2009-05-29 19:01:00,1.6155,1.6159,1.6155,1.6158,91800000.0
2009-05-29 19:02:00,1.6158,1.61585,1.6156,1.6157,178200000.0
2009-05-29 19:03:00,1.6158,1.616,1.6157,1.6157,44800000.0
2009-05-29 19:04:00,1.61575,1.6162,1.6157,1.6161,229000000.0
2009-05-29 19:05:00,1.6161,1.61655,1.6159,1.61645,109200000.0
2009-05-29 19:06:00,1.6164,1.61655,1.61615,1.6165,199800000.0
2009-05-29 19:07:00,1.6165,1.6173,1.6165,1.61725,175400000.0
2009-05-29 19:08:00,1.6173,1.61755,1.6169,1.6171,353000000.0
2009-05-29 19:09:00,1.6171,1.6171,1.6166,1.61665,176600000.0
2009-05-29 19:10:00,1.61665,1.61665,1.6165,1.6165,169600000.0
2009-05-29 19:11:00,1.61655,1.61665,1.61655,1.61665,91800000.0
2009-05-29 19:12:00,1.61655,1.61715,1.61655,1.6171,160600000.0
2009-05-29 19:13:00,1.6171,1.61715,1.6169,1.61715,42800000.0
2009-05-29 19:14:00,1.61715,1.61725,1.6162,1.61625,326000000.0
2009-05-29 19:15:00,1.61625,1.61625,1.61525,1.6153,145999999.0
2009-05-29 19:16:00,1.6156,1.6156,1.615,1.61505,279000001.0
2009-05-29 19:17:00,1.61505,1.6153,1.61475,1.61515,154600000.0
2009-05-29 19:18:00,1.6151,1.61515,1.61475,1.61475,133600000.0
2009-05-29 19:19:00,1.6147,1.6152,1.6146,1.61475,155600000.0
2009-05-29 19:20:00,1.6148,1.6148,1.61465,1.6147,158800000.0
2009-05-29 19:21:00,1.61475,1.6157,1.61475,1.6156,235000000.0
2009-05-29 19:22:00,1.6156,1.6157,1.6153,1.61565,115600000.0
2009-05-29 19:23:00,1.61565,1.6159,1.6153,1.61565,271600000.0
2009-05-29 19:24:00,1.61565,1.6157,1.61555,1.61555,28800000.0
2009-05-29 19:25:00,1.61555,1.61585,1.6155,1.61575,178200000.0
2009-05-29 19:26:00,1.61575,1.61575,1.6156,1.6156,37400000.0
2009-05-29 19:27:00,1.61565,1.61565,1.61565,1.61565,19600000.0
2009-05-29 19:28:00,1.61565,1.6158,1.61565,1.6157,246600001.0
2009-05-29 19:29:00,1.6157,1.61585,1.6156,1.6157,97400000.0
2009-05-29 19:30:00,1.6157,1.6166,1.6157,1.61635,397800000.0
2009-05-29 19:31:00,1.6165,1.6165,1.6161,1.6162,151500000.0
2009-05-29 19:32:00,1.6162,1.6165,1.6162,1.61635,53400000.0
2009-05-29 19:33:00,1.61635,1.6165,1.61555,1.6157,187800000.0
2009-05-29 19:34:00,1.6157,1.6157,1.6156,1.6157,87800000.0
2009-05-29 19:35:00,1.6157,1.6157,1.6156,1.61565,47800000.0
2009-05-29 19:36:00,1.6157,1.6157,1.61565,1.61565,38000000.0
2009-05-29 19:37:00,1.61565,1.6158,1.6155,1.61565,146800000.0
2009-05-29 19:38:00,1.61565,1.61565,1.6155,1.6156,93200000.0
2009-05-29 19:39:00,1.61555,1.6156,1.61545,1.6156,62200000.0
2009-05-29 19:40:00,1.61565,1.616,1.61565,1.6158,154600000.0
2009-05-29 19:41:00,1.6158,1.6159,1.6157,1.61575,54200000.0
2009-05-29 19:42:00,1.6157,1.61595,1.6157,1.6158,114200000.0
2009-05-29 19:43:00,1.6158,1.6159,1.6157,1.6158,131000000.0
2009-05-29 19:44:00,1.61585,1.6159,1.6158,1.61585,209200001.0
2009-05-29 19:45:00,1.61595,1.616,1.61595,1.616,57200000.0
2009-05-29 19:46:00,1.616,1.61605,1.6159,1.6159,121800000.0
2009-05-29 19:47:00,1.6159,1.616,1.6157,1.61585,188000001.0
2009-05-29 19:48:00,1.61585,1.616,1.61585,1.6159,79800000.0
2009-05-29 19:49:00,1.61585,1.61595,1.6158,1.6159,32400000.0
2009-05-29 19:50:00,1.6159,1.6159,1.61545,1.61555,95200000.0
2009-05-29 19:51:00,1.61555,1.6156,1.61545,1.61555,198900000.0
2009-05-29 19:52:00,1.61555,1.6156,1.61545,1.6156,93000000.0
2009-05-29 19:53:00,1.61555,1.61555,1.6155,1.61555,37800000.0
2009-05-29 19:54:00,1.61545,1.61575,1.6152,1.61525,178200000.0
2009-05-29 19:55:00,1.61525,1.61525,1.6149,1.61495,148000000.0
2009-05-29 19:56:00,1.61515,1.61515,1.6148,1.61485,21000000.0
2009-05-29 19:57:00,1.6148,1.6148,1.61475,1.61475,10200000.0
2009-05-29 19:58:00,1.61485,1.61485,1.61435,1.6144,75400000.0
2009-05-29 19:59:00,1.61445,1.6147,1.6142,1.61445,157600000.0
2009-05-29 20:00:00,1.6144,1.61475,1.61425,1.6145,644600001.0
2009-05-29 20:01:00,1.61445,1.6146,1.61435,1.61445,259000000.0
2009-05-29 20:02:00,1.61445,1.61475,1.61415,1.61475,187400000.0
2009-05-29 20:03:00,1.61475,1.6149,1.6145,1.6148,256800000.0
2009-05-29 20:04:00,1.6149,1.61545,1.61475,1.6152,418300000.0
2009-05-29 20:05:00,1.6152,1.61525,1.61505,1.6151,201200000.0
2009-05-29 20:06:00,1.6151,1.61575,1.61505,1.61575,105800000.0
2009-05-29 20:07:00,1.61575,1.61575,1.61555,1.61565,77600000.0
2009-05-29 20:08:00,1.6157,1.6157,1.61555,1.6156,127800000.0
2009-05-29 20:09:00,1.6156,1.6158,1.6156,1.6157,142000000.0
2009-05-29 20:10:00,1.6157,1.6159,1.6156,1.6157,347200000.0
2009-05-29 20:11:00,1.6157,1.6157,1.6156,1.61565,57400000.0
2009-05-29 20:12:00,1.61565,1.6157,1.61565,1.6157,94000000.0
2009-05-29 20:13:00,1.6157,1.6157,1.61545,1.6155,38200000.0
2009-05-29 20:14:00,1.61545,1.61565,1.61545,1.61555,148600000.0
2009-05-29 20:15:00,1.61555,1.61555,1.615,1.61505,138400000.0
2009-05-29 20:16:00,1.615,1.615,1.61495,1.615,155800000.0
2009-05-29 20:17:00,1.615,1.615,1.6145,1.61465,333200001.0
2009-05-29 20:18:00,1.61465,1.61475,1.6145,1.6147,346600000.0
2009-05-29 20:19:00,1.6147,1.615,1.6147,1.6148,194200000.0
2009-05-29 20:20:00,1.61485,1.6149,1.6148,1.6148,260400001.0
2009-05-29 20:21:00,1.6148,1.61485,1.6146,1.61465,439400006.0
2009-05-29 20:22:00,1.61465,1.61475,1.61445,1.6145,261599999.0
2009-05-29 20:23:00,1.61425,1.6144,1.6142,1.61435,1068199998.0
2009-05-29 20:24:00,1.6144,1.61445,1.61425,1.6143,135800000.0
2009-05-29 20:25:00,1.6143,1.6144,1.61425,1.61425,821399998.0
2009-05-29 20:26:00,1.6143,1.6145,1.61425,1.61425,803099992.0
2009-05-29 20:27:00,1.61425,1.6146,1.61425,1.61445,414600005.0
2009-05-29 20:28:00,1.6145,1.6149,1.61445,1.6148,165800000.0
2009-05-29 20:29:00,1.6148,1.61505,1.6147,1.6149,281600001.0
2009-05-29 20:30:00,1.6149,1.61505,1.61475,1.6148,366400000.0
2009-05-29 20:31:00,1.6148,1.6154,1.6148,1.61525,294800000.0
2009-05-29 20:32:00,1.61525,1.61545,1.615,1.61535,150200000.0
2009-05-29 20:33:00,1.6154,1.61565,1.61285,1.61285,374300000.0
2009-05-29 20:34:00,1.6128,1.6131,1.6127,1.61275,328100000.0
2009-05-29 20:35:00,1.6127,1.6129,1.61235,1.6127,291200000.0
2009-05-29 20:36:00,1.6128,1.61295,1.6128,1.6128,241600000.0
2009-05-29 20:37:00,1.6128,1.61295,1.61275,1.6128,211000000.0
2009-05-29 20:38:00,1.6128,1.613,1.61275,1.61285,225600000.0
2009-05-29 20:39:00,1.61285,1.6131,1.61285,1.613,101300000.0
2009-05-29 20:40:00,1.613,1.6133,1.613,1.6131,231400000.0
2009-05-29 20:41:00,1.6135,1.6139,1.6134,1.61345,209800000.0
2009-05-29 20:42:00,1.6135,1.6139,1.61345,1.6135,218700000.0
2009-05-29 20:43:00,1.6135,1.61365,1.61335,1.6136,149000000.0
2009-05-29 20:44:00,1.6136,1.61385,1.61355,1.6138,164600000.0
2009-05-29 20:45:00,1.61375,1.6138,1.6136,1.61365,72400000.0
2009-05-29 20:46:00,1.61365,1.61365,1.6126,1.6126,102000000.0
2009-05-29 20:47:00,1.6126,1.61265,1.6124,1.6124,127600000.0
2009-05-29 20:48:00,1.6124,1.61305,1.61235,1.6129,191800000.0
2009-05-29 20:49:00,1.6129,1.61305,1.6129,1.61305,63800000.0
2009-05-29 20:50:00,1.61305,1.6132,1.61265,1.6127,64500000.0
2009-05-29 20:51:00,1.6127,1.6127,1.6122,1.61225,131600000.0
2009-05-29 20:52:00,1.6121,1.6123,1.6115,1.61165,241000000.0
2009-05-29 20:53:00,1.6116,1.61175,1.6112,1.6116,70400000.0
2009-05-29 20:54:00,1.6116,1.6122,1.6116,1.61215,146200000.0
2009-05-29 20:55:00,1.6122,1.6125,1.6122,1.6125,98400000.0
2009-05-29 20:56:00,1.6125,1.6126,1.6125,1.6126,70400000.0
2009-05-29 20:57:00,1.6127,1.61295,1.6124,1.6124,86500000.0
2009-05-29 20:58:00,1.61255,1.6134,1.61255,1.61325,155400000.0
2009-05-29 20:59:00,1.6133,1.61405,1.61325,1.61405,124400000.0
2009-05-29 21:00:00,1.6138,1.61415,1.6132,1.61345,76200000.0
2009-05-29 21:01:00,1.61325,1.6133,1.61315,1.61315,55800000.0
2009-05-29 21:02:00,1.61325,1.61345,1.613,1.61325,106700000.0
2009-05-29 21:03:00,1.61325,1.61325,1.61295,1.613,170400000.0
2009-05-29 21:04:00,1.613,1.613,1.61265,1.6128,114400000.0
2009-05-29 21:05:00,1.6129,1.6131,1.61285,1.613,99200000.0
2009-05-29 21:06:00,1.6131,1.61365,1.61295,1.61325,237800000.0
2009-05-29 21:07:00,1.61335,1.61345,1.613,1.61305,149400000.0
2009-05-29 21:08:00,1.61315,1.61315,1.61295,1.613,43600000.0
2009-05-29 21:09:00,1.613,1.61405,1.613,1.61405,282000000.0
2009-05-29 21:10:00,1.61405,1.61455,1.6134,1.6134,265100000.0
2009-05-29 21:11:00,1.6134,1.6142,1.6132,1.6138,157400000.0
2009-05-29 21:12:00,1.61385,1.6141,1.61345,1.61345,128600000.0
2009-05-29 21:13:00,1.61345,1.61345,1.61295,1.61315,118200000.0
2009-05-29 21:14:00,1.6132,1.6135,1.61305,1.61305,92400000.0
2009-05-29 21:15:00,1.61305,1.61355,1.6129,1.6132,80200000.0
2009-05-29 21:16:00,1.6132,1.61395,1.6132,1.6136,59200000.0
2009-05-29 21:17:00,1.61365,1.61375,1.61365,1.61375,20600000.0
2009-05-29 21:18:00,1.61375,1.6139,1.6137,1.6137,34200000.0
2009-05-29 21:19:00,1.61385,1.6148,1.61375,1.6147,208400000.0
2009-05-29 21:20:00,1.6147,1.6147,1.6143,1.6143,82000000.0
2009-05-29 21:21:00,1.61425,1.61425,1.61415,1.6142,82400000.0
2009-05-29 21:22:00,1.6142,1.61435,1.6138,1.6139,147800000.0
2009-05-29 21:23:00,1.614,1.6142,1.6139,1.6139,47200000.0
2009-05-29 21:24:00,1.6139,1.6142,1.6139,1.614,106000000.0
2009-05-29 21:25:00,1.614,1.6142,1.6138,1.6138,59400000.0
2009-05-29 21:26:00,1.6138,1.614,1.61375,1.6138,33400000.0
2009-05-29 21:27:00,1.61385,1.6139,1.6138,1.6138,11000000.0
2009-05-29 21:28:00,1.6138,1.6139,1.6138,1.6138,78400000.0
2009-05-29 21:29:00,1.6138,1.6142,1.6138,1.6139,23600000.0
2009-05-29 21:30:00,1.61395,1.61405,1.61395,1.61405,2000000.0
2009-05-29 21:31:00,1.61395,1.6144,1.6139,1.6144,30600000.0
2009-05-29 21:32:00,1.6144,1.6144,1.61395,1.61415,34600000.0
2009-05-29 21:33:00,1.61405,1.61415,1.614,1.61415,10200000.0
2009-05-29 21:34:00,1.61415,1.61415,1.61405,1.6141,10000000.0
2009-05-29 21:35:00,1.6141,1.61415,1.61405,1.61405,8000000.0
2009-05-29 21:36:00,1.614,1.614,1.614,1.614,14400000.0
2009-05-29 21:37:00,1.614,1.61425,1.61395,1.61395,47000000.0
2009-05-29 21:38:00,1.6142,1.6146,1.6141,1.6141,106400000.0
2009-05-29 21:39:00,1.6141,1.61435,1.6141,1.61435,58200000.0
2009-05-29 21:40:00,1.61435,1.6145,1.614,1.61435,235000000.0
2009-05-29 21:41:00,1.61435,1.6148,1.61435,1.61445,170000000.0
2009-05-29 21:42:00,1.6145,1.615,1.6144,1.615,213200000.0
2009-05-29 21:43:00,1.6149,1.615,1.6147,1.6147,160400000.0
2009-05-29 21:44:00,1.6149,1.616,1.6148,1.61585,220000000.0
2009-05-29 21:45:00,1.61585,1.61615,1.61545,1.6155,293600000.0
2009-05-29 21:46:00,1.6155,1.6156,1.6151,1.6154,173400000.0
2009-05-29 21:47:00,1.61525,1.6156,1.61525,1.6156,134800000.0
2009-05-29 21:48:00,1.6155,1.6157,1.61535,1.61535,53100000.0
2009-05-29 21:49:00,1.61525,1.6159,1.61525,1.6158,579200001.0
2009-05-29 21:50:00,1.6158,1.6159,1.6158,1.6158,124800000.0
2009-05-29 21:51:00,1.6158,1.616,1.6158,1.6158,15000000.0
2009-05-29 21:52:00,1.6158,1.6158,1.6156,1.6157,244000000.0
2009-05-29 21:53:00,1.6157,1.6157,1.61565,1.61565,63600000.0
2009-05-29 21:54:00,1.6157,1.61575,1.6155,1.61555,143000000.0
2009-05-29 21:55:00,1.61555,1.61585,1.61555,1.61575,225200000.0
2009-05-29 21:56:00,1.6157,1.616,1.6157,1.6159,221600000.0
2009-05-29 21:57:00,1.6159,1.61605,1.6157,1.61605,313800000.0
2009-05-29 21:58:00,1.6161,1.6161,1.6159,1.6159,92200000.0
2009-05-29 21:59:00,1.61605,1.6163,1.6157,1.6163,375400000.0
2009-05-29 22:00:00,1.6163,1.6172,1.61625,1.61675,344000000.0
2009-05-29 22:01:00,1.61675,1.61675,1.6165,1.6166,177000000.0
2009-05-29 22:02:00,1.61655,1.6172,1.61645,1.6172,115800000.0
2009-05-29 22:03:00,1.6172,1.61725,1.61705,1.61715,129000000.0
2009-05-29 22:04:00,1.6171,1.6172,1.61695,1.61715,84800000.0
2009-05-29 22:05:00,1.61715,1.61725,1.6171,1.61725,78000000.0
2009-05-29 22:06:00,1.6173,1.6177,1.61725,1.6177,329100000.0
2009-05-29 22:07:00,1.61775,1.6178,1.61765,1.61765,72400000.0
2009-05-29 22:08:00,1.6177,1.61805,1.61745,1.61775,390600000.0
2009-05-29 22:09:00,1.61775,1.6182,1.61775,1.6181,132800000.0
2009-05-29 22:10:00,1.61815,1.61815,1.6177,1.61775,149000000.0
2009-05-29 22:11:00,1.61785,1.618,1.61785,1.618,28400000.0
2009-05-29 22:12:00,1.61795,1.61795,1.61775,1.6179,68800000.0
2009-05-29 22:13:00,1.6179,1.618,1.6179,1.618,36000000.0
2009-05-29 22:14:00,1.618,1.61805,1.61795,1.61805,44400000.0
2009-05-29 22:15:00,1.618,1.6185,1.618,1.6184,74400000.0
2009-05-29 22:16:00,1.61845,1.6186,1.6182,1.61825,120800000.0
2009-05-29 22:17:00,1.61825,1.6184,1.61825,1.6184,32400000.0
2009-05-29 22:18:00,1.61845,1.6185,1.61845,1.6185,16800000.0
2009-05-29 22:19:00,1.61845,1.61845,1.6183,1.6183,51400000.0
2009-05-29 22:20:00,1.6183,1.6185,1.6183,1.6184,133400000.0
2009-05-29 22:21:00,1.61845,1.61855,1.6184,1.61855,52900000.0
2009-05-29 22:22:00,1.61855,1.6186,1.6184,1.6186,93600000.0
2009-05-29 22:23:00,1.61855,1.61855,1.61815,1.6184,114400000.0
2009-05-29 22:24:00,1.6184,1.6188,1.6184,1.61855,37800000.0
2009-05-29 22:25:00,1.61855,1.61905,1.61845,1.61885,206400000.0
2009-05-29 22:26:00,1.6189,1.6189,1.61855,1.61855,65600000.0
2009-05-29 22:27:00,1.6185,1.61865,1.6185,1.6185,76600000.0
2009-05-29 22:28:00,1.61855,1.61865,1.6184,1.6186,82400000.0
2009-05-29 22:29:00,1.6185,1.61865,1.61845,1.61845,56200000.0
2009-05-29 22:30:00,1.6185,1.6185,1.61845,1.61845,79200000.0
2009-05-29 22:31:00,1.61855,1.61865,1.6185,1.61865,67200000.0
2009-05-29 22:32:00,1.6185,1.6185,1.61835,1.61845,47600000.0
2009-05-29 22:33:00,1.6185,1.61865,1.6185,1.61865,8400000.0
2009-05-29 22:34:00,1.61865,1.61875,1.6185,1.6185,28400000.0
2009-05-29 22:35:00,1.61817,1.61843,1.61813,1.61813,58600000.0
2009-05-29 22:36:00,1.6185,1.6185,1.61835,1.61835,38800000.0
2009-05-29 22:37:00,1.6185,1.6185,1.61825,1.61845,28600000.0
2009-05-29 22:38:00,1.6186,1.61875,1.61855,1.6187,73200000.0
2009-05-29 22:39:00,1.6188,1.6188,1.6188,1.6188,9600000.0
2009-05-29 22:40:00,1.61875,1.6189,1.6187,1.6189,26800000.0
2009-05-29 22:41:00,1.6189,1.6189,1.6189,1.6189,9600000.0
2009-05-29 22:42:00,1.61885,1.6189,1.61875,1.6189,51200000.0
2009-05-29 22:43:00,1.61895,1.61895,1.61875,1.61875,30200000.0
2009-05-29 22:44:00,1.61875,1.6188,1.6187,1.6187,26400000.0
2009-05-29 22:45:00,1.6187,1.6188,1.61865,1.6188,72600000.0
2009-05-29 22:46:00,1.6188,1.6188,1.61865,1.6187,40000000.0
2009-05-29 22:47:00,1.61865,1.61865,1.6186,1.61863,17600000.0
2009-05-29 22:48:00,1.6187,1.6187,1.6186,1.6187,25200000.0
2009-05-29 22:49:00,1.61861,1.61862,1.61849,1.61858,62400000.0
2009-05-29 22:50:00,1.6187,1.6188,1.6187,1.6187,16000000.0
2009-05-29 22:51:00,1.6187,1.61885,1.6187,1.61885,66400000.0
2009-05-29 22:52:00,1.6188,1.61905,1.6188,1.61905,80600000.0
2009-05-29 22:53:00,1.61905,1.61905,1.61865,1.61865,54400000.0
2009-05-29 22:54:00,1.6187,1.6187,1.6187,1.6187,8800000.0
2009-05-29 22:55:00,1.6188,1.6188,1.6187,1.6187,11200000.0
2009-05-29 22:56:00,1.6188,1.61895,1.6187,1.6187,46400000.0
2009-05-29 22:57:00,1.6187,1.6188,1.6187,1.6187,20800000.0
2009-05-29 22:58:00,1.6188,1.61895,1.61865,1.6187,63800000.0
2009-05-29 22:59:00,1.61865,1.61875,1.61855,1.6186,123600000.0
2009-06-01 00:00:00,1.61837,1.6184,1.61827,1.61836,196200000.0
2009-06-01 00:01:00,1.61839,1.61844,1.61813,1.61822,196200000.0
2009-06-01 00:02:00,1.61828,1.61847,1.61825,1.61825,196200000.0
2009-06-01 00:03:00,1.61833,1.61869,1.61824,1.61833,196200000.0
2009-06-01 00:04:00,1.61832,1.6184,1.61824,1.61828,196200000.0
2009-06-01 00:05:00,1.61827,1.61856,1.61827,1.61855,196200000.0
2009-06-01 00:06:00,1.61857,1.61857,1.61855,1.61855,196200000.0
2009-06-01 00:07:00,1.61859,1.61863,1.61841,1.61863,196200000.0
2009-06-01 00:08:00,1.61864,1.61864,1.61864,1.61864,196200000.0
2009-06-01 00:09:00,1.61871,1.61907,1.61871,1.61903,196200000.0
2009-06-01 00:10:00,1.61905,1.61914,1.619,1.61901,196200000.0
2009-06-01 00:11:00,1.61903,1.61903,1.61893,1.61897,196200000.0
2009-06-01 00:12:00,1.61893,1.61895,1.61887,1.61888,196200000.0
2009-06-01 00:13:00,1.6188,1.6188,1.61871,1.61876,196200000.0
2009-06-01 00:14:00,1.61873,1.61874,1.61873,1.61873,196200000.0
2009-06-01 00:15:00,1.61874,1.61889,1.61874,1.61888,196200000.0
2009-06-01 00:16:00,1.61887,1.61887,1.61883,1.61883,196200000.0
2009-06-01 00:17:00,1.61877,1.6188,1.61871,1.61879,196200000.0
2009-06-01 00:18:00,1.61877,1.61884,1.61876,1.6188,196200000.0
2009-06-01 00:19:00,1.61885,1.61885,1.61875,1.61877,196200000.0
2009-06-01 00:20:00,1.61878,1.61889,1.61878,1.61883,196200000.0
2009-06-01 00:21:00,1.61897,1.61899,1.61877,1.61884,196200000.0
2009-06-01 00:22:00,1.61882,1.61887,1.6188,1.61883,196200000.0
2009-06-01 00:23:00,1.61907,1.61907,1.61884,1.61884,196200000.0
2009-06-01 00:24:00,1.61883,1.6189,1.61851,1.61862,196200000.0
2009-06-01 00:25:00,1.61867,1.61883,1.61867,1.61882,196200000.0
2009-06-01 00:26:00,1.61883,1.61886,1.61883,1.61883,196200000.0
2009-06-01 00:28:00,1.61877,1.61881,1.61876,1.61877,196200000.0
2009-06-01 00:29:00,1.61881,1.61892,1.61881,1.61891,196200000.0
2009-06-01 00:30:00,1.61889,1.61889,1.61867,1.6187,196200000.0
2009-06-01 00:31:00,1.61866,1.61885,1.61866,1.61882,196200000.0
2009-06-01 00:32:00,1.6188,1.61884,1.61876,1.61884,196200000.0
2009-06-01 00:33:00,1.61885,1.61886,1.61885,1.61886,196200000.0
2009-06-01 00:34:00,1.61884,1.61884,1.61868,1.61876,196200000.0
2009-06-01 00:35:00,1.61877,1.61877,1.61857,1.61859,196200000.0
2009-06-01 00:36:00,1.61857,1.61857,1.61851,1.61851,196200000.0
2009-06-01 00:37:00,1.61846,1.61852,1.61829,1.61829,196200000.0
2009-06-01 00:38:00,1.6183,1.6183,1.6182,1.6182,196200000.0
2009-06-01 00:39:00,1.61816,1.61817,1.61811,1.61813,196200000.0
2009-06-01 00:40:00,1.6181,1.61817,1.6181,1.61817,196200000.0
2009-06-01 00:41:00,1.61772,1.61775,1.61772,1.61775,196200000.0
2009-06-01 00:42:00,1.61788,1.61799,1.61759,1.61759,196200000.0
2009-06-01 00:43:00,1.61755,1.61755,1.61748,1.61748,196200000.0
2009-06-01 00:44:00,1.61747,1.61785,1.61705,1.61766,196200000.0
2009-06-01 00:45:00,1.61768,1.61789,1.61768,1.61788,196200000.0
2009-06-01 00:46:00,1.61795,1.61816,1.61795,1.61798,196200000.0
2009-06-01 00:47:00,1.61799,1.61807,1.61785,1.618,196200000.0
2009-06-01 00:48:00,1.61804,1.61807,1.61776,1.61781,196200000.0
2009-06-01 00:49:00,1.6178,1.61793,1.61746,1.61787,196200000.0
2009-06-01 00:50:00,1.61788,1.61803,1.61768,1.61803,196200000.0
2009-06-01 00:51:00,1.61802,1.61802,1.61797,1.618,196200000.0
2009-06-01 00:52:00,1.61798,1.61811,1.61788,1.61811,196200000.0
2009-06-01 00:53:00,1.61804,1.61804,1.61744,1.61757,196200000.0
2009-06-01 00:54:00,1.61758,1.6176,1.6175,1.6176,196200000.0
2009-06-01 00:55:00,1.61759,1.61762,1.61744,1.61761,196200000.0
2009-06-01 00:56:00,1.61758,1.61758,1.61746,1.61756,196200000.0
2009-06-01 00:57:00,1.61755,1.61759,1.61752,1.61755,196200000.0
2009-06-01 00:58:00,1.61752,1.61757,1.61751,1.61756,196200000.0
2009-06-01 00:59:00,1.61758,1.61767,1.61755,1.61756,196200000.0
2009-06-01 01:00:00,1.61755,1.6176,1.61717,1.61724,196200000.0
2009-06-01 01:01:00,1.61727,1.61751,1.61724,1.61748,196200000.0
2009-06-01 01:02:00,1.61747,1.61773,1.61747,1.61765,196200000.0
2009-06-01 01:03:00,1.61761,1.61762,1.61741,1.61741,196200000.0
2009-06-01 01:04:00,1.61743,1.61775,1.61737,1.61764,196200000.0
2009-06-01 01:05:00,1.61765,1.61794,1.6176,1.61792,196200000.0
2009-06-01 01:06:00,1.61793,1.61823,1.61793,1.61817,196200000.0
2009-06-01 01:07:00,1.61818,1.61867,1.61818,1.6186,196200000.0
2009-06-01 01:08:00,1.61861,1.61876,1.61861,1.61875,196200000.0
2009-06-01 01:09:00,1.61876,1.61879,1.61872,1.61873,196200000.0
2009-06-01 01:10:00,1.61866,1.61877,1.61861,1.61877,196200000.0
2009-06-01 01:11:00,1.61883,1.61883,1.61865,1.61873,196200000.0
2009-06-01 01:12:00,1.61878,1.61879,1.61877,1.61877,196200000.0
2009-06-01 01:13:00,1.6188,1.61882,1.6188,1.61882,196200000.0
2009-06-01 01:14:00,1.61878,1.61878,1.61878,1.61878,196200000.0
2009-06-01 01:15:00,1.61874,1.61888,1.6181,1.61823,196200000.0
2009-06-01 01:16:00,1.61817,1.61838,1.61804,1.61815,196200000.0
2009-06-01 01:17:00,1.6181,1.61815,1.61805,1.61812,196200000.0
2009-06-01 01:18:00,1.61822,1.61824,1.61811,1.61822,196200000.0
2009-06-01 01:19:00,1.61815,1.61833,1.61815,1.61833,196200000.0
2009-06-01 01:20:00,1.61835,1.61839,1.61828,1.61828,196200000.0
2009-06-01 01:21:00,1.61831,1.61832,1.6183,1.6183,196200000.0
2009-06-01 01:22:00,1.61829,1.61845,1.61828,1.61845,196200000.0
2009-06-01 01:23:00,1.61849,1.61864,1.61849,1.61864,196200000.0
2009-06-01 01:24:00,1.61863,1.61869,1.61862,1.61863,196200000.0
2009-06-01 01:25:00,1.61862,1.61872,1.61798,1.6181,196200000.0
2009-06-01 01:26:00,1.61808,1.6182,1.61807,1.61819,196200000.0
2009-06-01 01:27:00,1.6182,1.61823,1.61815,1.61815,196200000.0
2009-06-01 01:28:00,1.61813,1.61813,1.6179,1.61792,196200000.0
2009-06-01 01:29:00,1.61793,1.61799,1.61778,1.61783,196200000.0
2009-06-01 01:30:00,1.61781,1.61781,1.61771,1.61771,196200000.0
2009-06-01 01:31:00,1.61774,1.61803,1.61772,1.61803,196200000.0
2009-06-01 01:32:00,1.61806,1.61831,1.61806,1.61814,196200000.0
2009-06-01 01:33:00,1.61813,1.61815,1.61813,1.61815,196200000.0
2009-06-01 01:34:00,1.61804,1.61805,1.61776,1.61805,196200000.0
2009-06-01 01:35:00,1.61804,1.61818,1.61804,1.61811,196200000.0
2009-06-01 01:36:00,1.61812,1.61813,1.61802,1.61805,196200000.0
2009-06-01 01:37:00,1.61803,1.61817,1.61803,1.61811,196200000.0
2009-06-01 01:38:00,1.61819,1.61822,1.61808,1.61809,196200000.0
2009-06-01 01:39:00,1.61806,1.61844,1.61802,1.61842,196200000.0
2009-06-01 01:40:00,1.61844,1.61853,1.61829,1.61846,196200000.0
2009-06-01 01:41:00,1.61841,1.61841,1.61806,1.61817,196200000.0
2009-06-01 01:42:00,1.61819,1.61825,1.61816,1.61822,196200000.0
2009-06-01 01:43:00,1.61823,1.61841,1.61823,1.6184,196200000.0
2009-06-01 01:44:00,1.61837,1.61845,1.61835,1.61842,196200000.0
2009-06-01 01:45:00,1.6184,1.6185,1.61829,1.6184,196200000.0
2009-06-01 01:46:00,1.61839,1.61849,1.61833,1.61844,196200000.0
2009-06-01 01:47:00,1.61845,1.61858,1.61845,1.61855,196200000.0
2009-06-01 01:48:00,1.61849,1.61855,1.6182,1.61847,196200000.0
2009-06-01 01:49:00,1.61844,1.61854,1.61835,1.61842,196200000.0
2009-06-01 01:50:00,1.61843,1.6185,1.61842,1.61847,196200000.0
2009-06-01 01:51:00,1.61846,1.61853,1.61793,1.61797,196200000.0
2009-06-01 01:52:00,1.618,1.618,1.61752,1.61752,196200000.0
2009-06-01 01:53:00,1.61744,1.61752,1.61732,1.61734,196200000.0
2009-06-01 01:54:00,1.6173,1.61741,1.61722,1.61724,196200000.0
2009-06-01 01:55:00,1.61723,1.61725,1.61709,1.61711,196200000.0
2009-06-01 01:56:00,1.61712,1.61712,1.61661,1.61701,196200000.0
2009-06-01 01:57:00,1.617,1.61736,1.617,1.61734,196200000.0
2009-06-01 01:58:00,1.61732,1.61739,1.61731,1.61738,196200000.0
2009-06-01 01:59:00,1.61739,1.61747,1.61725,1.61747,196200000.0
2009-06-01 02:00:00,1.6175,1.61815,1.6175,1.6175,196200000.0
2009-06-01 02:01:00,1.61755,1.6177,1.6173,1.61735,112400000.0
2009-06-01 02:02:00,1.61755,1.6177,1.61735,1.61745,24000000.0
2009-06-01 02:03:00,1.61745,1.6175,1.6174,1.6174,38600000.0
2009-06-01 02:04:00,1.6174,1.6174,1.61735,1.61735,11200000.0
2009-06-01 02:05:00,1.61735,1.61735,1.61645,1.61655,103000000.0
2009-06-01 02:06:00,1.6165,1.6171,1.61645,1.617,81200000.0
2009-06-01 02:07:00,1.617,1.61705,1.6164,1.61685,112600000.0
2009-06-01 02:08:00,1.61675,1.61705,1.6166,1.61695,54800000.0
2009-06-01 02:09:00,1.61695,1.61695,1.6167,1.6167,23200000.0
2009-06-01 02:10:00,1.6166,1.61695,1.61655,1.61695,31400000.0
2009-06-01 02:11:00,1.6168,1.61695,1.6168,1.61695,24000000.0
2009-06-01 02:12:00,1.61695,1.6172,1.61675,1.61705,109600000.0
2009-06-01 02:13:00,1.6171,1.6172,1.617,1.617,175200000.0
2009-06-01 02:14:00,1.617,1.61715,1.61695,1.6171,44000000.0
2009-06-01 02:15:00,1.6171,1.6171,1.61685,1.61685,53600000.0
2009-06-01 02:16:00,1.61685,1.6169,1.61685,1.61685,70600000.0
2009-06-01 02:17:00,1.61685,1.61685,1.61655,1.61665,29600000.0
2009-06-01 02:18:00,1.61665,1.61665,1.61645,1.6165,68400000.0
2009-06-01 02:19:00,1.61645,1.61665,1.61625,1.61635,92200000.0
2009-06-01 02:20:00,1.6164,1.6167,1.6164,1.61645,31400000.0
2009-06-01 02:21:00,1.61645,1.61675,1.61645,1.6165,103700000.0
2009-06-01 02:22:00,1.61665,1.6168,1.6165,1.61675,35600000.0
2009-06-01 02:23:00,1.6167,1.6168,1.6165,1.61675,24200000.0
2009-06-01 02:24:00,1.6168,1.6168,1.6166,1.61665,9200000.0
2009-06-01 02:25:00,1.6167,1.6168,1.6163,1.6168,70600000.0
2009-06-01 02:26:00,1.6167,1.6168,1.61655,1.6166,40900000.0
2009-06-01 02:27:00,1.61655,1.61665,1.61655,1.61665,12800000.0
2009-06-01 02:28:00,1.6166,1.61685,1.6166,1.6167,21000000.0
2009-06-01 02:29:00,1.6167,1.617,1.61665,1.6169,199000000.0
2009-06-01 02:30:00,1.6169,1.6169,1.6162,1.6162,118100000.0
2009-06-01 02:31:00,1.61615,1.61685,1.61615,1.6168,135800000.0
2009-06-01 02:32:00,1.6168,1.617,1.6168,1.617,91400000.0
2009-06-01 02:33:00,1.6169,1.6172,1.6169,1.61705,48000000.0
2009-06-01 02:34:00,1.61705,1.6174,1.61695,1.61695,79200000.0
2009-06-01 02:35:00,1.61715,1.6174,1.61665,1.6169,153800000.0
2009-06-01 02:36:00,1.6169,1.6169,1.6165,1.6166,18800000.0
2009-06-01 02:37:00,1.6166,1.6169,1.6165,1.61665,53200000.0
2009-06-01 02:38:00,1.6166,1.6166,1.61655,1.6166,15800000.0
2009-06-01 02:39:00,1.6166,1.617,1.61615,1.61675,84500000.0
2009-06-01 02:40:00,1.61685,1.617,1.61675,1.617,86600000.0
2009-06-01 02:41:00,1.6169,1.61815,1.6169,1.61815,218700000.0
2009-06-01 02:42:00,1.61815,1.6182,1.6174,1.6174,119000000.0
2009-06-01 02:43:00,1.6174,1.6174,1.6173,1.6173,10600000.0
2009-06-01 02:44:00,1.61735,1.61765,1.61735,1.61765,16000000.0
2009-06-01 02:45:00,1.61765,1.61825,1.61715,1.61755,307800000.0
2009-06-01 02:46:00,1.61765,1.61855,1.61765,1.6183,160000000.0
2009-06-01 02:47:00,1.6183,1.6186,1.61825,1.6185,92600000.0
2009-06-01 02:48:00,1.61835,1.6184,1.61795,1.6182,198200000.0
2009-06-01 02:49:00,1.61825,1.61825,1.61755,1.6177,86400000.0
2009-06-01 02:50:00,1.6177,1.6177,1.6175,1.6175,135400000.0
2009-06-01 02:51:00,1.6175,1.61755,1.61745,1.61745,76400000.0
2009-06-01 02:52:00,1.61745,1.6176,1.61745,1.6176,38400000.0
2009-06-01 02:53:00,1.61755,1.61805,1.61755,1.618,82600000.0
2009-06-01 02:54:00,1.61795,1.61795,1.6168,1.6168,135200000.0
2009-06-01 02:55:00,1.6168,1.6179,1.61655,1.6177,142200000.0
2009-06-01 02:56:00,1.6177,1.6177,1.61725,1.6177,79600000.0
2009-06-01 02:57:00,1.6177,1.6177,1.6172,1.6174,32000000.0
2009-06-01 02:58:00,1.6173,1.6181,1.6173,1.6181,75800000.0
2009-06-01 02:59:00,1.61805,1.61835,1.61775,1.61825,54200000.0
2009-06-01 03:00:00,1.61825,1.6189,1.61795,1.6182,199500000.0
2009-06-01 03:01:00,1.6182,1.6188,1.61805,1.6187,112800000.0
2009-06-01 03:02:00,1.6187,1.61905,1.6187,1.61885,103200000.0
2009-06-01 03:03:00,1.61885,1.6196,1.6187,1.61935,93900000.0
2009-06-01 03:04:00,1.61945,1.61975,1.6193,1.61935,154800000.0
2009-06-01 03:05:00,1.61935,1.6195,1.61935,1.6195,3200000.0
2009-06-01 03:06:00,1.61945,1.6199,1.61935,1.61985,76000000.0
2009-06-01 03:07:00,1.61985,1.6202,1.61985,1.6202,215100000.0
2009-06-01 03:08:00,1.6202,1.62045,1.61995,1.6201,157300000.0
2009-06-01 03:09:00,1.6201,1.6202,1.61975,1.6202,105300000.0
2009-06-01 03:10:00,1.6202,1.62065,1.6202,1.62065,88400000.0
2009-06-01 03:11:00,1.6207,1.62115,1.62045,1.6206,86000000.0
2009-06-01 03:12:00,1.62045,1.621,1.6204,1.62055,68500000.0
2009-06-01 03:13:00,1.62065,1.6213,1.6205,1.6207,87000000.0
2009-06-01 03:14:00,1.6207,1.6211,1.6205,1.6211,92800000.0
2009-06-01 03:15:00,1.62095,1.6212,1.6209,1.6211,56800000.0
2009-06-01 03:16:00,1.62125,1.6213,1.6212,1.6213,25000000.0
2009-06-01 03:17:00,1.6212,1.6213,1.6212,1.6213,14200000.0
2009-06-01 03:18:00,1.6214,1.62285,1.6214,1.62275,155600000.0
2009-06-01 03:19:00,1.6228,1.62355,1.62275,1.6229,147400000.0
2009-06-01 03:20:00,1.62285,1.62285,1.62205,1.6224,71000000.0
2009-06-01 03:21:00,1.62245,1.6231,1.6222,1.6231,71500000.0
2009-06-01 03:22:00,1.62295,1.6231,1.62295,1.62305,58200000.0
2009-06-01 03:23:00,1.6231,1.6231,1.62265,1.6228,110000000.0
2009-06-01 03:24:00,1.6227,1.62325,1.6226,1.62315,105400000.0
2009-06-01 03:25:00,1.6232,1.6234,1.62265,1.6227,132800000.0
2009-06-01 03:26:00,1.62265,1.6228,1.6222,1.62225,101500000.0
2009-06-01 03:27:00,1.62225,1.62275,1.6219,1.6227,102700000.0
2009-06-01 03:28:00,1.62285,1.6232,1.6225,1.62305,139700000.0
2009-06-01 03:29:00,1.62295,1.62325,1.62275,1.623,123500000.0
2009-06-01 03:30:00,1.6231,1.6231,1.62215,1.6224,164900000.0
2009-06-01 03:31:00,1.6224,1.6224,1.62205,1.62215,24100000.0
2009-06-01 03:32:00,1.6221,1.62225,1.6212,1.62145,189400000.0
2009-06-01 03:33:00,1.62155,1.62185,1.6213,1.6216,162900000.0
2009-06-01 03:34:00,1.6216,1.622,1.62145,1.62185,43400000.0
2009-06-01 03:35:00,1.6218,1.622,1.6217,1.62175,133800000.0
2009-06-01 03:36:00,1.6217,1.6223,1.6217,1.6223,54000000.0
2009-06-01 03:37:00,1.6222,1.6222,1.62215,1.6222,10200000.0
2009-06-01 03:38:00,1.62215,1.62215,1.62205,1.62205,23400000.0
2009-06-01 03:39:00,1.62205,1.62205,1.622,1.622,14000000.0
2009-06-01 03:40:00,1.62205,1.62245,1.62205,1.6224,72000000.0
2009-06-01 03:41:00,1.62235,1.62235,1.622,1.62215,89200000.0
2009-06-01 03:42:00,1.62225,1.62225,1.6216,1.6216,24600000.0
2009-06-01 03:43:00,1.62175,1.62205,1.6216,1.622,55200000.0
2009-06-01 03:44:00,1.62175,1.62175,1.6217,1.6217,25600000.0
2009-06-01 03:45:00,1.6217,1.6217,1.6217,1.6217,1600000.0
2009-06-01 03:46:00,1.6218,1.6218,1.62145,1.62145,48400000.0
2009-06-01 03:47:00,1.62145,1.62145,1.62145,1.62145,66800000.0
2009-06-01 03:48:00,1.6215,1.6219,1.6215,1.6219,71200000.0
2009-06-01 03:49:00,1.6219,1.6222,1.6219,1.62215,15600000.0
2009-06-01 03:50:00,1.62215,1.62215,1.62215,1.62215,5600000.0
2009-06-01 03:51:00,1.6223,1.62235,1.62155,1.6219,118300000.0
2009-06-01 03:52:00,1.6218,1.6219,1.62165,1.62185,29800000.0
2009-06-01 03:53:00,1.62185,1.6225,1.62185,1.6225,48400000.0
2009-06-01 03:54:00,1.62275,1.62275,1.62245,1.62245,14200000.0
2009-06-01 03:55:00,1.62235,1.6225,1.6222,1.6225,42800000.0
2009-06-01 03:56:00,1.62245,1.623,1.62235,1.6229,152600000.0
2009-06-01 03:57:00,1.6229,1.62295,1.6225,1.6225,88200000.0
2009-06-01 03:58:00,1.6225,1.6225,1.6223,1.62235,60800000.0
2009-06-01 03:59:00,1.62235,1.62245,1.6218,1.6218,80300000.0
2009-06-01 04:00:00,1.6219,1.62205,1.6218,1.6218,65600000.0
2009-06-01 04:01:00,1.6218,1.62205,1.6218,1.62205,56800000.0
2009-06-01 04:02:00,1.62205,1.6224,1.62205,1.62215,67000000.0
2009-06-01 04:03:00,1.6222,1.62305,1.6222,1.62275,62800000.0
2009-06-01 04:04:00,1.62275,1.623,1.62235,1.6225,73000000.0
2009-06-01 04:05:00,1.6227,1.62275,1.6224,1.6224,27200000.0
2009-06-01 04:06:00,1.62245,1.62245,1.62245,1.62245,1400000.0
2009-06-01 04:07:00,1.6224,1.62245,1.6224,1.62245,3000000.0
2009-06-01 04:08:00,1.6224,1.6225,1.6224,1.6225,3000000.0
2009-06-01 04:09:00,1.6224,1.6224,1.6224,1.6224,1400000.0
2009-06-01 04:10:00,1.62215,1.6224,1.62215,1.62235,21000000.0
2009-06-01 04:11:00,1.62225,1.6224,1.6222,1.6222,17800000.0
2009-06-01 04:12:00,1.6221,1.6221,1.62205,1.62205,3000000.0
2009-06-01 04:13:00,1.62225,1.62225,1.62205,1.62215,34800000.0
2009-06-01 04:14:00,1.62215,1.6223,1.6221,1.6221,22200000.0
2009-06-01 04:15:00,1.6223,1.62265,1.6219,1.622,43600000.0
2009-06-01 04:16:00,1.62215,1.6225,1.6221,1.62235,27600000.0
2009-06-01 04:17:00,1.62225,1.6225,1.62225,1.6224,13400000.0
2009-06-01 04:18:00,1.62245,1.62255,1.62245,1.62255,3200000.0
2009-06-01 04:19:00,1.6228,1.6228,1.62265,1.62265,6200000.0
2009-06-01 04:20:00,1.62265,1.62265,1.6226,1.6226,9200000.0
2009-06-01 04:21:00,1.62235,1.62245,1.62235,1.62245,15600000.0
2009-06-01 04:22:00,1.62245,1.6228,1.62245,1.62265,12800000.0
2009-06-01 04:23:00,1.6226,1.6229,1.6226,1.6229,22600000.0
2009-06-01 04:24:00,1.623,1.6232,1.62295,1.62295,30500000.0
2009-06-01 04:25:00,1.623,1.62305,1.62285,1.62305,19600000.0
2009-06-01 04:26:00,1.6229,1.62305,1.6229,1.62295,19400000.0
2009-06-01 04:27:00,1.62295,1.62455,1.62295,1.62415,69200000.0
2009-06-01 04:28:00,1.62405,1.6242,1.62345,1.6236,96800000.0
2009-06-01 04:29:00,1.6236,1.6237,1.62355,1.62365,10000000.0
2009-06-01 04:30:00,1.6237,1.62435,1.62365,1.6241,63200000.0
2009-06-01 04:31:00,1.6242,1.62425,1.62385,1.62385,146000000.0
2009-06-01 04:32:00,1.62385,1.62415,1.6233,1.6238,81800000.0
2009-06-01 04:33:00,1.6238,1.62405,1.6238,1.624,41200000.0
2009-06-01 04:34:00,1.62345,1.62385,1.62345,1.6237,73300000.0
2009-06-01 04:35:00,1.6239,1.6239,1.62345,1.62355,12200000.0
2009-06-01 04:36:00,1.62355,1.62385,1.62295,1.62295,84600000.0
2009-06-01 04:37:00,1.62315,1.6239,1.623,1.6239,107200000.0
2009-06-01 04:38:00,1.62395,1.6241,1.6235,1.62395,30800000.0
2009-06-01 04:39:00,1.62395,1.62415,1.62385,1.624,69300000.0
2009-06-01 04:40:00,1.624,1.624,1.6231,1.62345,68800000.0
2009-06-01 04:41:00,1.62365,1.62365,1.623,1.6235,85400000.0
2009-06-01 04:42:00,1.62355,1.6236,1.62345,1.62355,17000000.0
2009-06-01 04:43:00,1.62355,1.62395,1.62345,1.6235,137700000.0
2009-06-01 04:44:00,1.62355,1.6236,1.6234,1.62345,15600000.0
2009-06-01 04:45:00,1.6234,1.6234,1.6231,1.6231,21200000.0
2009-06-01 04:46:00,1.62315,1.6232,1.62255,1.6232,188400000.0
2009-06-01 04:47:00,1.62315,1.62315,1.62285,1.62295,34600000.0
2009-06-01 04:48:00,1.623,1.623,1.62295,1.62295,31200000.0
2009-06-01 04:49:00,1.62295,1.6235,1.62295,1.62335,78400000.0
2009-06-01 04:50:00,1.62325,1.62325,1.62325,1.62325,4800000.0
2009-06-01 04:51:00,1.62325,1.62325,1.62325,1.62325,28800000.0
2009-06-01 04:52:00,1.62325,1.62325,1.62325,1.62325,4800000.0
2009-06-01 04:53:00,1.62325,1.62325,1.62315,1.62315,68000000.0
2009-06-01 04:54:00,1.62315,1.62315,1.62315,1.62315,24800000.0
2009-06-01 04:55:00,1.62325,1.62325,1.62325,1.62325,4800000.0
2009-06-01 04:56:00,1.62335,1.62345,1.6233,1.62345,25600000.0
2009-06-01 04:57:00,1.6235,1.6235,1.62305,1.6231,57200000.0
2009-06-01 04:58:00,1.6233,1.6234,1.62305,1.62315,23400000.0
2009-06-01 04:59:00,1.6231,1.6231,1.62235,1.6229,107000000.0
2009-06-01 05:00:00,1.6229,1.6232,1.62265,1.623,243400000.0
2009-06-01 05:01:00,1.62295,1.62325,1.62295,1.623,30000000.0
2009-06-01 05:02:00,1.6229,1.6229,1.6229,1.6229,1600000.0
2009-06-01 05:03:00,1.6229,1.62295,1.6229,1.62295,3000000.0
2009-06-01 05:04:00,1.6228,1.6228,1.6228,1.6228,42000000.0
2009-06-01 05:05:00,1.62285,1.62305,1.6225,1.62255,70300000.0
2009-06-01 05:06:00,1.62255,1.6228,1.62255,1.62275,14800000.0
2009-06-01 05:07:00,1.6226,1.6226,1.6225,1.6225,79000000.0
2009-06-01 05:08:00,1.6226,1.62315,1.6226,1.62275,86000000.0
2009-06-01 05:09:00,1.62295,1.6232,1.62295,1.6232,6800000.0
2009-06-01 05:10:00,1.62306,1.62314,1.62299,1.62299,25600000.0
2009-06-01 05:11:00,1.623,1.6231,1.623,1.6231,25400000.0
2009-06-01 05:12:00,1.623,1.6231,1.623,1.6231,27400000.0
2009-06-01 05:13:00,1.6231,1.6231,1.62275,1.6231,29600000.0
2009-06-01 05:14:00,1.62295,1.6231,1.6226,1.6226,54400000.0
2009-06-01 05:15:00,1.62245,1.62245,1.62245,1.62245,17000000.0
2009-06-01 05:16:00,1.6226,1.6228,1.6226,1.6228,57600000.0
2009-06-01 05:17:00,1.6228,1.6228,1.6227,1.6227,8000000.0
2009-06-01 05:18:00,1.6228,1.623,1.6227,1.62285,28800000.0
2009-06-01 05:19:00,1.6231,1.6232,1.6226,1.6226,6200000.0
2009-06-01 05:20:00,1.6226,1.62285,1.62245,1.62255,41200000.0
2009-06-01 05:21:00,1.6226,1.6227,1.6226,1.6227,9200000.0
2009-06-01 05:22:00,1.6227,1.6227,1.62255,1.62255,4800000.0
2009-06-01 05:23:00,1.6225,1.6225,1.6225,1.6225,30000000.0
2009-06-01 05:24:00,1.6225,1.6226,1.6224,1.6226,45000000.0
2009-06-01 05:25:00,1.62245,1.62245,1.62245,1.62245,1400000.0
2009-06-01 05:26:00,1.62245,1.6226,1.6224,1.6225,18400000.0
2009-06-01 05:27:00,1.6225,1.6226,1.62235,1.6224,50800000.0
2009-06-01 05:28:00,1.6224,1.6227,1.6224,1.6226,112900000.0
2009-06-01 05:29:00,1.6226,1.6227,1.6226,1.62265,39400000.0
2009-06-01 05:30:00,1.6227,1.62325,1.62265,1.623,69500000.0
2009-06-01 05:31:00,1.6231,1.6231,1.62285,1.6229,19000000.0
2009-06-01 05:32:00,1.6229,1.6229,1.62275,1.6229,55000000.0
2009-06-01 05:33:00,1.6231,1.6231,1.6228,1.6228,43500000.0
2009-06-01 05:34:00,1.623,1.623,1.62275,1.623,29000000.0
2009-06-01 05:35:00,1.623,1.623,1.62285,1.623,24000000.0
2009-06-01 05:36:00,1.623,1.623,1.6228,1.6228,73400000.0
2009-06-01 05:37:00,1.6228,1.623,1.6227,1.62285,47200000.0
2009-06-01 05:38:00,1.6228,1.62345,1.6228,1.6234,85600000.0
2009-06-01 05:39:00,1.6232,1.62345,1.6232,1.6234,46100000.0
2009-06-01 05:40:00,1.6234,1.62355,1.6232,1.6233,71100000.0
2009-06-01 05:41:00,1.62325,1.62345,1.62315,1.62325,110800000.0
2009-06-01 05:42:00,1.6233,1.62345,1.6232,1.62325,23800000.0
2009-06-01 05:43:00,1.6232,1.6234,1.6232,1.62325,12000000.0
2009-06-01 05:44:00,1.6233,1.62335,1.62325,1.62325,15500000.0
2009-06-01 05:45:00,1.62325,1.6234,1.62315,1.62325,47200000.0
2009-06-01 05:46:00,1.6231,1.62325,1.6231,1.62325,80800000.0
2009-06-01 05:47:00,1.62305,1.62305,1.6224,1.62265,201600000.0
2009-06-01 05:48:00,1.62265,1.6227,1.62265,1.62265,70400000.0
2009-06-01 05:49:00,1.62265,1.62265,1.6226,1.6226,22400000.0
2009-06-01 05:50:00,1.6226,1.6226,1.6223,1.6224,35800000.0
2009-06-01 05:51:00,1.6224,1.6224,1.6218,1.6218,39800000.0
2009-06-01 05:52:00,1.622,1.6225,1.62195,1.6225,92500000.0
2009-06-01 05:53:00,1.62255,1.62255,1.62195,1.6221,140900000.0
2009-06-01 05:54:00,1.62215,1.62265,1.62195,1.6226,55000000.0
2009-06-01 05:55:00,1.62245,1.6225,1.62215,1.62215,35400000.0
2009-06-01 05:56:00,1.62195,1.62205,1.62165,1.62205,165300000.0
2009-06-01 05:57:00,1.62205,1.6223,1.62175,1.6221,55200000.0
2009-06-01 05:58:00,1.6221,1.6223,1.62205,1.6221,64800000.0
2009-06-01 05:59:00,1.62215,1.6222,1.622,1.62205,100200000.0
2009-06-01 06:00:00,1.62205,1.6221,1.62165,1.6218,54500000.0
2009-06-01 06:01:00,1.6218,1.6219,1.6218,1.6218,36600000.0
2009-06-01 06:02:00,1.6215,1.62164,1.6215,1.62163,156800000.0
2009-06-01 06:03:00,1.6218,1.6218,1.6218,1.6218,4800000.0
2009-06-01 06:04:00,1.62185,1.62185,1.62185,1.62185,4800000.0
2009-06-01 06:05:00,1.6218,1.62185,1.6218,1.62185,10800000.0
2009-06-01 06:06:00,1.62185,1.622,1.6218,1.622,33200000.0
2009-06-01 06:07:00,1.6221,1.62235,1.622,1.62235,56200000.0
2009-06-01 06:08:00,1.6223,1.62235,1.62215,1.6222,19800000.0
2009-06-01 06:09:00,1.62215,1.6223,1.62185,1.62195,122400000.0
2009-06-01 06:10:00,1.62195,1.62195,1.6215,1.6215,48400000.0
2009-06-01 06:11:00,1.62155,1.62195,1.6215,1.6218,60600000.0
2009-06-01 06:12:00,1.6218,1.6218,1.62175,1.62175,14800000.0
2009-06-01 06:13:00,1.6218,1.6219,1.6218,1.6219,15600000.0
2009-06-01 06:14:00,1.6219,1.6219,1.6218,1.6219,30400000.0
2009-06-01 06:15:00,1.6219,1.62195,1.6219,1.62195,65600000.0
2009-06-01 06:16:00,1.62195,1.62195,1.62175,1.62175,48000000.0
2009-06-01 06:17:00,1.62185,1.62185,1.6216,1.6216,13200000.0
2009-06-01 06:18:00,1.62185,1.62185,1.6216,1.62175,98400000.0
2009-06-01 06:19:00,1.6215,1.62185,1.62145,1.6218,131400000.0
2009-06-01 06:20:00,1.6218,1.62185,1.6216,1.6217,70800000.0
2009-06-01 06:21:00,1.62175,1.62195,1.62175,1.62185,15200000.0
2009-06-01 06:22:00,1.62185,1.62185,1.6216,1.6216,20800000.0
2009-06-01 06:23:00,1.6216,1.62185,1.6216,1.6218,19800000.0
2009-06-01 06:24:00,1.6218,1.62185,1.6216,1.62185,26400000.0
2009-06-01 06:25:00,1.62185,1.6224,1.62185,1.6224,97800000.0
2009-06-01 06:26:00,1.62245,1.6228,1.62235,1.62255,168800000.0
2009-06-01 06:27:00,1.62265,1.6228,1.62245,1.62245,55600000.0
2009-06-01 06:28:00,1.6225,1.6227,1.62245,1.6227,91400000.0
2009-06-01 06:29:00,1.62275,1.62395,1.62275,1.62385,111400000.0
2009-06-01 06:30:00,1.62395,1.62395,1.6233,1.6234,223300000.0
2009-06-01 06:31:00,1.62325,1.6237,1.62325,1.62355,62000000.0
2009-06-01 06:32:00,1.6236,1.6236,1.6234,1.6234,12600000.0
2009-06-01 06:33:00,1.6234,1.62355,1.62315,1.62315,36400000.0
2009-06-01 06:34:00,1.6233,1.62365,1.62325,1.62325,119900000.0
2009-06-01 06:35:00,1.6232,1.62325,1.6232,1.6232,30400000.0
2009-06-01 06:36:00,1.6233,1.6234,1.62325,1.6233,69400000.0
2009-06-01 06:37:00,1.6233,1.6233,1.6232,1.6232,15600000.0
2009-06-01 06:38:00,1.6234,1.62345,1.6232,1.62345,26800000.0
2009-06-01 06:39:00,1.6234,1.6235,1.62325,1.62335,68400000.0
2009-06-01 06:40:00,1.62345,1.6235,1.62335,1.62335,18400000.0
2009-06-01 06:41:00,1.62345,1.62345,1.6232,1.62325,40000000.0
2009-06-01 06:42:00,1.62345,1.62345,1.6234,1.6234,6400000.0
2009-06-01 06:43:00,1.62335,1.62335,1.6233,1.62335,35600000.0
2009-06-01 06:44:00,1.62335,1.62335,1.62335,1.62335,12400000.0
2009-06-01 06:45:00,1.62335,1.62345,1.6233,1.62345,101400000.0
2009-06-01 06:46:00,1.6236,1.62365,1.6235,1.6236,52200000.0
2009-06-01 06:47:00,1.62355,1.62375,1.62325,1.62325,61800000.0
2009-06-01 06:48:00,1.62325,1.62345,1.6231,1.62345,27400000.0
2009-06-01 06:49:00,1.62345,1.62345,1.6231,1.6232,66400000.0
2009-06-01 06:50:00,1.6234,1.6235,1.62335,1.6235,37600000.0
2009-06-01 06:51:00,1.62345,1.6235,1.62275,1.62315,47200000.0
2009-06-01 06:52:00,1.6233,1.6233,1.62285,1.62295,64000000.0
2009-06-01 06:53:00,1.62325,1.6234,1.62295,1.6232,25000000.0
2009-06-01 06:54:00,1.62285,1.62335,1.62285,1.62335,23000000.0
2009-06-01 06:55:00,1.6231,1.62335,1.6231,1.6233,16400000.0
2009-06-01 06:56:00,1.6233,1.6233,1.62285,1.62315,76400000.0
2009-06-01 06:57:00,1.62305,1.6232,1.62305,1.62305,146400000.0
2009-06-01 06:58:00,1.6234,1.6234,1.6229,1.623,82000000.0
2009-06-01 06:59:00,1.6231,1.6232,1.6229,1.62305,56800000.0
2009-06-01 07:00:00,1.62325,1.6233,1.6227,1.6231,41800000.0
2009-06-01 07:01:00,1.6231,1.62365,1.6231,1.6231,71600000.0
2009-06-01 07:02:00,1.6231,1.62335,1.6228,1.6228,126800000.0
2009-06-01 07:03:00,1.6228,1.6231,1.62275,1.6228,77000000.0
2009-06-01 07:04:00,1.62295,1.62295,1.6228,1.6228,23800000.0
2009-06-01 07:05:00,1.6229,1.6229,1.62255,1.6228,57000000.0
2009-06-01 07:06:00,1.6228,1.6228,1.6228,1.6228,1400000.0
2009-06-01 07:07:00,1.6226,1.6227,1.6226,1.6227,10400000.0
2009-06-01 07:08:00,1.6227,1.6227,1.6227,1.6227,5600000.0
2009-06-01 07:09:00,1.62275,1.62275,1.62255,1.62265,23600000.0
2009-06-01 07:10:00,1.6226,1.62265,1.622,1.6224,235900000.0
2009-06-01 07:11:00,1.62235,1.62245,1.6221,1.62225,129200000.0
2009-06-01 07:12:00,1.6223,1.6229,1.62225,1.6228,40200000.0
2009-06-01 07:13:00,1.62275,1.6229,1.62275,1.62285,16600000.0
2009-06-01 07:14:00,1.6226,1.6228,1.62255,1.62255,37800000.0
2009-06-01 07:15:00,1.62235,1.62235,1.62235,1.62235,1200000.0
2009-06-01 07:16:00,1.62235,1.6224,1.6222,1.6224,100600000.0
2009-06-01 07:17:00,1.6224,1.62295,1.6224,1.6228,64800000.0
2009-06-01 07:18:00,1.6228,1.62345,1.62275,1.62345,68000000.0
2009-06-01 07:19:00,1.6233,1.6239,1.62315,1.6234,173700000.0
2009-06-01 07:20:00,1.62345,1.62345,1.6222,1.62295,190500000.0
2009-06-01 07:21:00,1.62295,1.6231,1.62265,1.62265,165600000.0
2009-06-01 07:22:00,1.6226,1.62265,1.6224,1.6224,42800000.0
2009-06-01 07:23:00,1.6224,1.6234,1.6224,1.6233,63400000.0
2009-06-01 07:24:00,1.6233,1.6233,1.6227,1.623,86600000.0
2009-06-01 07:25:00,1.6226,1.623,1.62255,1.62275,148400000.0
2009-06-01 07:26:00,1.6227,1.6228,1.6227,1.62275,32200000.0
2009-06-01 07:27:00,1.62275,1.6228,1.62235,1.62235,85000000.0
2009-06-01 07:28:00,1.62235,1.62295,1.62225,1.62275,181800000.0
2009-06-01 07:29:00,1.6227,1.6231,1.62265,1.62305,37400000.0
2009-06-01 07:30:00,1.62305,1.62305,1.62265,1.6227,13000000.0
2009-06-01 07:31:00,1.6227,1.6227,1.62265,1.62265,10400000.0
2009-06-01 07:32:00,1.6227,1.62275,1.62265,1.6227,6400000.0
2009-06-01 07:33:00,1.62275,1.62275,1.62205,1.6221,114000000.0
2009-06-01 07:34:00,1.622,1.6221,1.62175,1.6218,123900000.0
2009-06-01 07:35:00,1.6218,1.62185,1.62165,1.62165,26000000.0
2009-06-01 07:36:00,1.62195,1.622,1.6214,1.6217,51000000.0
2009-06-01 07:37:00,1.62165,1.6219,1.62155,1.62155,47000000.0
2009-06-01 07:38:00,1.6217,1.6224,1.6216,1.62185,103400000.0
2009-06-01 07:39:00,1.6218,1.62185,1.62165,1.6218,74000000.0
2009-06-01 07:40:00,1.62175,1.62225,1.62165,1.6218,130900000.0
2009-06-01 07:41:00,1.6219,1.6228,1.6218,1.6226,73500000.0
2009-06-01 07:42:00,1.6226,1.62265,1.62235,1.6226,64900000.0
2009-06-01 07:43:00,1.6226,1.6227,1.62225,1.62245,65000000.0
2009-06-01 07:44:00,1.62245,1.6225,1.622,1.6222,118100000.0
2009-06-01 07:45:00,1.6222,1.6222,1.62185,1.6221,134000000.0
2009-06-01 07:46:00,1.62195,1.6223,1.62185,1.6219,78200000.0
2009-06-01 07:47:00,1.6219,1.62195,1.6219,1.6219,10600000.0
2009-06-01 07:48:00,1.62175,1.62185,1.62155,1.6218,36800000.0
2009-06-01 07:49:00,1.6215,1.62175,1.62105,1.6211,103500000.0
2009-06-01 07:50:00,1.62105,1.6216,1.62105,1.6213,122800000.0
2009-06-01 07:51:00,1.6213,1.62155,1.62125,1.6214,88200000.0
2009-06-01 07:52:00,1.6214,1.62165,1.6214,1.6216,95400000.0
2009-06-01 07:53:00,1.6216,1.62165,1.62125,1.62165,149500000.0
2009-06-01 07:54:00,1.62155,1.62155,1.621,1.62125,123000000.0
2009-06-01 07:55:00,1.62125,1.6216,1.6212,1.62135,168400000.0
2009-06-01 07:56:00,1.6211,1.62145,1.62035,1.6204,129200000.0
2009-06-01 07:57:00,1.6204,1.6206,1.62,1.62035,124800000.0
2009-06-01 07:58:00,1.6203,1.62045,1.62015,1.62045,84800000.0
2009-06-01 07:59:00,1.62045,1.62065,1.6203,1.62035,80800000.0
2009-06-01 08:00:00,1.62035,1.6204,1.62015,1.6204,61800000.0
2009-06-01 08:01:00,1.6203,1.62045,1.6203,1.6203,44600000.0
2009-06-01 08:02:00,1.62035,1.62035,1.61955,1.6196,95000000.0
2009-06-01 08:03:00,1.6196,1.6196,1.61935,1.6194,182000000.0
2009-06-01 08:04:00,1.6194,1.61965,1.619,1.61905,262600000.0
2009-06-01 08:05:00,1.619,1.6196,1.6189,1.6196,257100000.0
2009-06-01 08:06:00,1.61955,1.61955,1.61925,1.61925,114600000.0
2009-06-01 08:07:00,1.6193,1.6193,1.61835,1.61835,217600000.0
2009-06-01 08:08:00,1.61835,1.61865,1.6183,1.6185,123600000.0
2009-06-01 08:09:00,1.6185,1.61855,1.6184,1.61855,95200000.0
2009-06-01 08:10:00,1.6187,1.61885,1.61835,1.61835,222100000.0
2009-06-01 08:11:00,1.6184,1.61905,1.6184,1.61895,71800000.0
2009-06-01 08:12:00,1.6191,1.61975,1.6191,1.6193,198800000.0
2009-06-01 08:13:00,1.6193,1.6202,1.6193,1.61995,475299999.0
2009-06-01 08:14:00,1.61995,1.6203,1.61985,1.6203,346600000.0
2009-06-01 08:15:00,1.6203,1.62075,1.62025,1.62065,286000000.0
2009-06-01 08:16:00,1.62065,1.6211,1.62065,1.6209,188800000.0
2009-06-01 08:17:00,1.6209,1.6215,1.6207,1.62145,171900000.0
2009-06-01 08:18:00,1.62145,1.62145,1.621,1.62105,199300000.0
2009-06-01 08:19:00,1.62105,1.62145,1.62065,1.62145,299900000.0
2009-06-01 08:20:00,1.62145,1.62195,1.6214,1.6218,153200000.0
2009-06-01 08:21:00,1.62185,1.62205,1.62145,1.6215,245300000.0
2009-06-01 08:22:00,1.6215,1.6218,1.6209,1.62105,276200001.0
2009-06-01 08:23:00,1.621,1.6216,1.62095,1.62145,133300000.0
2009-06-01 08:24:00,1.62145,1.62255,1.62145,1.6224,145400000.0
2009-06-01 08:25:00,1.62235,1.6225,1.62155,1.62165,300700000.0
2009-06-01 08:26:00,1.62165,1.62195,1.6216,1.62165,278400000.0
2009-06-01 08:27:00,1.62165,1.6218,1.62145,1.6216,383800000.0
2009-06-01 08:28:00,1.62155,1.62155,1.62085,1.62085,244300000.0
2009-06-01 08:29:00,1.62085,1.62125,1.6205,1.6206,271600000.0
2009-06-01 08:30:00,1.6206,1.6207,1.61955,1.6205,312400001.0
2009-06-01 08:31:00,1.6206,1.6207,1.62,1.6202,228799999.0
2009-06-01 08:32:00,1.6202,1.62085,1.6202,1.62065,187200000.0
2009-06-01 08:33:00,1.6207,1.62085,1.62025,1.62065,138100000.0
2009-06-01 08:34:00,1.6206,1.6214,1.6206,1.6213,194400000.0
2009-06-01 08:35:00,1.6215,1.6222,1.6215,1.62165,441700000.0
2009-06-01 08:36:00,1.6216,1.6218,1.6215,1.6217,240800000.0
2009-06-01 08:37:00,1.6217,1.62205,1.6217,1.6218,224599999.0
2009-06-01 08:38:00,1.6219,1.6219,1.62175,1.62175,29600000.0
2009-06-01 08:39:00,1.62175,1.62175,1.6217,1.62175,93600000.0
2009-06-01 08:40:00,1.62175,1.62205,1.62175,1.62195,523400002.0
2009-06-01 08:41:00,1.62195,1.62255,1.62195,1.62235,304400000.0
2009-06-01 08:42:00,1.62235,1.62235,1.6218,1.62195,271900000.0
2009-06-01 08:43:00,1.62195,1.622,1.6217,1.6217,177200000.0
2009-06-01 08:44:00,1.6217,1.62205,1.6217,1.622,81400000.0
2009-06-01 08:45:00,1.622,1.6225,1.62185,1.6225,278100000.0
2009-06-01 08:46:00,1.6225,1.6225,1.6222,1.6225,230600000.0
2009-06-01 08:47:00,1.62235,1.623,1.62235,1.6227,357200002.0
2009-06-01 08:48:00,1.62285,1.62325,1.62265,1.62325,264400000.0
2009-06-01 08:49:00,1.62325,1.62375,1.62305,1.62365,240400000.0
2009-06-01 08:50:00,1.62345,1.62585,1.62345,1.62585,593500000.0
2009-06-01 08:51:00,1.62585,1.62665,1.6255,1.62665,433600000.0
2009-06-01 08:52:00,1.6267,1.62705,1.6265,1.62695,302300000.0
2009-06-01 08:53:00,1.62695,1.62795,1.6266,1.6278,496600000.0
2009-06-01 08:54:00,1.62785,1.6282,1.62685,1.62745,473000000.0
2009-06-01 08:55:00,1.62745,1.6275,1.6264,1.62675,459400000.0
2009-06-01 08:56:00,1.62675,1.62725,1.62645,1.62705,653300000.0
2009-06-01 08:57:00,1.62705,1.62785,1.62705,1.62785,586000000.0
2009-06-01 08:58:00,1.62795,1.6288,1.6273,1.62735,603300000.0
2009-06-01 08:59:00,1.6276,1.6276,1.62675,1.62715,531600000.0
2009-06-01 09:00:00,1.6271,1.6285,1.62705,1.628,561400000.0
2009-06-01 09:01:00,1.62795,1.628,1.6269,1.6274,548200000.0
2009-06-01 09:02:00,1.62735,1.6274,1.62675,1.6268,602500000.0
2009-06-01 09:03:00,1.6268,1.62695,1.62645,1.6266,339400000.0
2009-06-01 09:04:00,1.62665,1.62755,1.6263,1.62755,816400000.0
2009-06-01 09:05:00,1.62755,1.62825,1.62715,1.62745,897100003.0
2009-06-01 09:06:00,1.62745,1.6287,1.62735,1.62855,470300000.0
2009-06-01 09:07:00,1.6286,1.6287,1.6282,1.62865,581000000.0
2009-06-01 09:08:00,1.62865,1.62915,1.62865,1.62875,781000002.0
2009-06-01 09:09:00,1.62875,1.62915,1.6287,1.6289,518399997.0
2009-06-01 09:10:00,1.6289,1.63085,1.6289,1.63045,553900000.0
2009-06-01 09:11:00,1.6306,1.63065,1.62955,1.63,630799999.0
2009-06-01 09:12:00,1.63,1.6303,1.6293,1.6302,457300000.0
2009-06-01 09:13:00,1.63025,1.63065,1.62975,1.62975,504700000.0
2009-06-01 09:14:00,1.62975,1.63005,1.62945,1.6295,177300000.0
2009-06-01 09:15:00,1.62945,1.63065,1.62935,1.63065,442600000.0
2009-06-01 09:16:00,1.63065,1.63065,1.6293,1.6296,199900000.0
2009-06-01 09:17:00,1.6296,1.63,1.62945,1.62975,385900000.0
2009-06-01 09:18:00,1.62975,1.6298,1.6292,1.6292,327400000.0
2009-06-01 09:19:00,1.6292,1.6298,1.6292,1.6297,453400000.0
2009-06-01 09:20:00,1.6297,1.63065,1.6296,1.63045,602000000.0
2009-06-01 09:21:00,1.63055,1.6321,1.6304,1.63205,264600000.0
2009-06-01 09:22:00,1.63195,1.63215,1.6315,1.63155,720300001.0
2009-06-01 09:23:00,1.6317,1.63215,1.63135,1.632,678400000.0
2009-06-01 09:24:00,1.632,1.63235,1.6319,1.63195,434800000.0
2009-06-01 09:25:00,1.632,1.63325,1.6317,1.63325,475900000.0
2009-06-01 09:26:00,1.6331,1.63395,1.633,1.63315,603700000.0
2009-06-01 09:27:00,1.6332,1.6336,1.633,1.63355,607000000.0
2009-06-01 09:28:00,1.63365,1.6338,1.63325,1.63365,278600000.0
2009-06-01 09:29:00,1.63365,1.63415,1.63345,1.63395,421900000.0
2009-06-01 09:30:00,1.63395,1.6367,1.6339,1.6367,373800000.0
2009-06-01 09:31:00,1.6366,1.63685,1.63575,1.6362,653900000.0
2009-06-01 09:32:00,1.6362,1.6364,1.6358,1.6363,772400001.0
2009-06-01 09:33:00,1.6362,1.63655,1.6357,1.6357,642300000.0
2009-06-01 09:34:00,1.63575,1.6372,1.63565,1.637,550700000.0
2009-06-01 09:35:00,1.63685,1.6375,1.63665,1.63695,696300000.0
2009-06-01 09:36:00,1.63695,1.63765,1.63695,1.6372,610300001.0
2009-06-01 09:37:00,1.63715,1.6374,1.637,1.637,644399999.0
2009-06-01 09:38:00,1.63705,1.63705,1.63615,1.6364,545300002.0
2009-06-01 09:39:00,1.6364,1.6365,1.6355,1.636,429600001.0
2009-06-01 09:40:00,1.636,1.6372,1.63575,1.63705,386100000.0
2009-06-01 09:41:00,1.63705,1.6374,1.6368,1.63735,526800000.0
2009-06-01 09:42:00,1.6374,1.6393,1.6374,1.6386,499100000.0
2009-06-01 09:43:00,1.6386,1.63925,1.6383,1.63925,644800000.0
2009-06-01 09:44:00,1.6392,1.63935,1.63795,1.63795,522700000.0
2009-06-01 09:45:00,1.6379,1.6387,1.63785,1.63845,469400000.0
2009-06-01 09:46:00,1.63845,1.6394,1.63805,1.6392,664900001.0
2009-06-01 09:47:00,1.6392,1.6392,1.63845,1.6392,613200000.0
2009-06-01 09:48:00,1.6391,1.6392,1.6388,1.63915,714400003.0
2009-06-01 09:49:00,1.63915,1.63915,1.63835,1.63865,650100001.0
2009-06-01 09:50:00,1.63865,1.6387,1.63805,1.6381,659500000.0
2009-06-01 09:51:00,1.6381,1.6386,1.6377,1.6378,383600000.0
2009-06-01 09:52:00,1.6377,1.63825,1.6377,1.63785,397800000.0
2009-06-01 09:53:00,1.63785,1.63795,1.6373,1.63765,618400001.0
2009-06-01 09:54:00,1.6376,1.63765,1.63685,1.637,639000000.0
2009-06-01 09:55:00,1.6369,1.63795,1.63685,1.63795,607500002.0
2009-06-01 09:56:00,1.63795,1.6383,1.637,1.6375,283300000.0
2009-06-01 09:57:00,1.6376,1.6377,1.63715,1.63725,219400000.0
2009-06-01 09:58:00,1.63725,1.6378,1.6372,1.6378,297800000.0
2009-06-01 09:59:00,1.6378,1.6378,1.6372,1.63725,335699999.0
2009-06-01 10:00:00,1.63775,1.63855,1.6375,1.63845,337600000.0
2009-06-01 10:01:00,1.6385,1.6392,1.63845,1.63845,432400001.0
2009-06-01 10:02:00,1.63845,1.63845,1.63785,1.6383,367100000.0
2009-06-01 10:03:00,1.6383,1.6383,1.6377,1.638,349400000.0
2009-06-01 10:04:00,1.638,1.63815,1.63785,1.6379,181600000.0
2009-06-01 10:05:00,1.63795,1.63815,1.6378,1.6379,238800000.0
2009-06-01 10:06:00,1.6379,1.63915,1.6379,1.6388,333200000.0
2009-06-01 10:07:00,1.6388,1.63925,1.63865,1.639,549000000.0
2009-06-01 10:08:00,1.639,1.64095,1.6389,1.6407,380300000.0
2009-06-01 10:09:00,1.6408,1.64125,1.6405,1.6406,346300001.0
2009-06-01 10:10:00,1.64065,1.64075,1.63975,1.63975,781300000.0
2009-06-01 10:11:00,1.63975,1.63995,1.6395,1.63965,775600001.0
2009-06-01 10:12:00,1.6397,1.64015,1.63935,1.6396,666000000.0
2009-06-01 10:13:00,1.63965,1.6408,1.6396,1.6408,725799998.0
2009-06-01 10:14:00,1.64065,1.642,1.64065,1.64145,622400000.0
2009-06-01 10:15:00,1.64145,1.6431,1.64145,1.64255,754699999.0
2009-06-01 10:16:00,1.64255,1.64315,1.6421,1.64285,783900000.0
2009-06-01 10:17:00,1.64285,1.6429,1.6422,1.64225,598300000.0
2009-06-01 10:18:00,1.6423,1.6424,1.64205,1.64225,689200000.0
2009-06-01 10:19:00,1.64225,1.6424,1.6419,1.6421,610700000.0
2009-06-01 10:20:00,1.64205,1.6425,1.64165,1.64165,295800000.0
2009-06-01 10:21:00,1.64165,1.64165,1.6406,1.64075,397300000.0
2009-06-01 10:22:00,1.6407,1.6407,1.63995,1.63995,280300000.0
2009-06-01 10:23:00,1.64005,1.6407,1.64,1.6402,261200000.0
2009-06-01 10:24:00,1.6404,1.6407,1.64015,1.6406,189000000.0
2009-06-01 10:25:00,1.6406,1.6407,1.6402,1.6403,278800000.0
2009-06-01 10:26:00,1.64035,1.6405,1.6402,1.64035,273800000.0
2009-06-01 10:27:00,1.6403,1.6406,1.64005,1.64055,239600000.0
2009-06-01 10:28:00,1.6407,1.6417,1.64035,1.64165,350500000.0
2009-06-01 10:29:00,1.64165,1.64175,1.641,1.6411,606799999.0
2009-06-01 10:30:00,1.64115,1.6413,1.64105,1.64125,236200000.0
2009-06-01 10:31:00,1.64125,1.6413,1.64105,1.6412,211800000.0
2009-06-01 10:32:00,1.6412,1.6413,1.64095,1.64105,381599999.0
2009-06-01 10:33:00,1.64105,1.64105,1.6407,1.6409,141400000.0
2009-06-01 10:34:00,1.6409,1.6409,1.63955,1.64005,495400000.0
2009-06-01 10:35:00,1.64,1.64025,1.6395,1.6395,496300001.0
2009-06-01 10:36:00,1.63955,1.6397,1.63895,1.63895,497100000.0
2009-06-01 10:37:00,1.639,1.63935,1.6386,1.6389,356200001.0
2009-06-01 10:38:00,1.6389,1.6391,1.6387,1.6387,297300000.0
2009-06-01 10:39:00,1.6387,1.6388,1.63845,1.6385,235599999.0
2009-06-01 10:40:00,1.6385,1.63925,1.6385,1.63925,179400000.0
2009-06-01 10:41:00,1.63935,1.6394,1.63875,1.6388,356700000.0
2009-06-01 10:42:00,1.63885,1.6389,1.63835,1.6385,289999999.0
2009-06-01 10:43:00,1.63845,1.63925,1.63845,1.6392,326200000.0
2009-06-01 10:44:00,1.6392,1.63925,1.63865,1.63915,569700000.0
2009-06-01 10:45:00,1.6392,1.63925,1.6388,1.6388,511800004.0
2009-06-01 10:46:00,1.6388,1.63885,1.6384,1.6388,322400000.0
2009-06-01 10:47:00,1.6387,1.63925,1.6385,1.63915,289600000.0
2009-06-01 10:48:00,1.63915,1.63935,1.6386,1.6387,335000000.0
2009-06-01 10:49:00,1.63875,1.63935,1.6387,1.63915,468400000.0
2009-06-01 10:50:00,1.6392,1.63935,1.6391,1.63915,609200003.0
2009-06-01 10:51:00,1.6392,1.6392,1.63865,1.63875,417200003.0
2009-06-01 10:52:00,1.63875,1.63875,1.6382,1.6382,523699998.0
2009-06-01 10:53:00,1.63825,1.6385,1.63815,1.63815,433000000.0
2009-06-01 10:54:00,1.6383,1.6383,1.63745,1.63745,610099998.0
2009-06-01 10:55:00,1.63755,1.63765,1.6372,1.6372,1102499999.0
2009-06-01 10:56:00,1.63725,1.6377,1.63715,1.63715,663000002.0
2009-06-01 10:57:00,1.637,1.6375,1.637,1.6374,466999999.0
2009-06-01 10:58:00,1.63735,1.6377,1.6373,1.6377,584200003.0
2009-06-01 10:59:00,1.6377,1.6379,1.6376,1.6378,495400000.0
2009-06-01 11:00:00,1.6378,1.63865,1.6378,1.63855,672200001.0
2009-06-01 11:01:00,1.6385,1.6388,1.6378,1.6387,772400000.0
2009-06-01 11:02:00,1.63875,1.6399,1.6384,1.6399,660500001.0
2009-06-01 11:03:00,1.6399,1.6402,1.6395,1.6402,973800001.0
2009-06-01 11:04:00,1.64015,1.6405,1.63925,1.6394,726499999.0
2009-06-01 11:05:00,1.63945,1.64015,1.6394,1.64,775799999.0
2009-06-01 11:06:00,1.64005,1.6407,1.64,1.6406,717400003.0
2009-06-01 11:07:00,1.6406,1.64095,1.6406,1.64065,595000000.0
2009-06-01 11:08:00,1.64075,1.64085,1.64065,1.6408,323400000.0
2009-06-01 11:09:00,1.6408,1.6408,1.63985,1.63985,793199999.0
2009-06-01 11:10:00,1.63985,1.6401,1.63965,1.63995,668000000.0
2009-06-01 11:11:00,1.63995,1.64,1.63945,1.6396,691399998.0
2009-06-01 11:12:00,1.6396,1.64,1.63945,1.63955,333199999.0
2009-06-01 11:13:00,1.63955,1.63965,1.6389,1.63895,643200004.0
2009-06-01 11:14:00,1.63895,1.639,1.6386,1.6386,1247400012.0
2009-06-01 11:15:00,1.6387,1.6391,1.6386,1.639,791000001.0
2009-06-01 11:16:00,1.6391,1.6392,1.63875,1.639,395499999.0
2009-06-01 11:17:00,1.639,1.6392,1.6387,1.63895,304000002.0
2009-06-01 11:18:00,1.63885,1.639,1.6388,1.63885,124400000.0
2009-06-01 11:19:00,1.63885,1.6395,1.6386,1.6395,507799998.0
2009-06-01 11:20:00,1.63955,1.6396,1.6382,1.6384,904900000.0
2009-06-01 11:21:00,1.6384,1.6386,1.6372,1.6376,788799996.0
2009-06-01 11:22:00,1.6376,1.63785,1.63695,1.6374,380199999.0
2009-06-01 11:23:00,1.6373,1.63765,1.63705,1.6373,600300000.0
2009-06-01 11:24:00,1.6373,1.6377,1.6373,1.6377,76400000.0
2009-06-01 11:25:00,1.6377,1.63805,1.6377,1.6379,113800000.0
2009-06-01 11:26:00,1.6379,1.63795,1.6378,1.63795,179800000.0
2009-06-01 11:27:00,1.63785,1.6387,1.63785,1.6386,796000002.0
2009-06-01 11:28:00,1.6386,1.63905,1.63855,1.63895,469300000.0
2009-06-01 11:29:00,1.6389,1.63915,1.6388,1.6389,371200001.0
2009-06-01 11:30:00,1.639,1.639,1.6375,1.6378,742099997.0
2009-06-01 11:31:00,1.6376,1.6378,1.63735,1.6377,396000002.0
2009-06-01 11:32:00,1.6377,1.6378,1.6375,1.6378,553399999.0
2009-06-01 11:33:00,1.6379,1.6382,1.63755,1.6382,456599999.0
2009-06-01 11:34:00,1.6382,1.6388,1.63795,1.6387,318800000.0
2009-06-01 11:35:00,1.6387,1.639,1.6384,1.6385,458699999.0
2009-06-01 11:36:00,1.6385,1.6385,1.63825,1.63845,189799999.0
2009-06-01 11:37:00,1.63845,1.6389,1.63835,1.63865,634799998.0
2009-06-01 11:38:00,1.6387,1.63955,1.6385,1.63955,1107599998.0
2009-06-01 11:39:00,1.63955,1.6397,1.6391,1.63915,684599999.0
2009-06-01 11:40:00,1.63915,1.6393,1.639,1.6391,869300003.0
2009-06-01 11:41:00,1.63915,1.63925,1.6388,1.6392,968000004.0
2009-06-01 11:42:00,1.63915,1.6392,1.6385,1.6388,823899999.0
2009-06-01 11:43:00,1.63885,1.63895,1.63845,1.6387,613999999.0
2009-06-01 11:44:00,1.6387,1.63945,1.6384,1.6394,691399997.0
2009-06-01 11:45:00,1.6394,1.6395,1.639,1.63945,1140400001.0
2009-06-01 11:46:00,1.63945,1.6406,1.6393,1.64025,1051499999.0
2009-06-01 11:47:00,1.64025,1.6406,1.63955,1.6406,694199998.0
2009-06-01 11:48:00,1.6406,1.64065,1.63965,1.6399,1158900002.0
2009-06-01 11:49:00,1.64,1.64075,1.6397,1.64005,564900004.0
2009-06-01 11:50:00,1.6401,1.6402,1.6393,1.6398,431699997.0
2009-06-01 11:51:00,1.6395,1.6399,1.63935,1.6395,224000000.0
2009-06-01 11:52:00,1.6395,1.6396,1.63925,1.6395,491800001.0
2009-06-01 11:53:00,1.6395,1.6395,1.6387,1.639,274300000.0
2009-06-01 11:54:00,1.639,1.63945,1.63875,1.6388,283500000.0
2009-06-01 11:55:00,1.63885,1.6391,1.6383,1.63855,654599999.0
2009-06-01 11:56:00,1.63855,1.6386,1.6371,1.6373,561899997.0
2009-06-01 11:57:00,1.6373,1.6378,1.6372,1.6374,338800000.0
2009-06-01 11:58:00,1.63745,1.6377,1.6374,1.63765,102200000.0
2009-06-01 11:59:00,1.63765,1.63805,1.63765,1.6378,409600000.0
2009-06-01 12:00:00,1.63775,1.6381,1.6377,1.638,196800000.0
2009-06-01 12:01:00,1.63815,1.6385,1.63785,1.6381,348600000.0
2009-06-01 12:02:00,1.63815,1.6396,1.63815,1.63935,371799999.0
2009-06-01 12:03:00,1.63935,1.6397,1.63915,1.63915,513200001.0
2009-06-01 12:04:00,1.6392,1.6397,1.6391,1.63935,297399998.0
2009-06-01 12:05:00,1.63945,1.63965,1.639,1.63945,294000001.0
2009-06-01 12:06:00,1.63945,1.63965,1.63925,1.6393,259200001.0
2009-06-01 12:07:00,1.6392,1.6395,1.639,1.6391,247700000.0
2009-06-01 12:08:00,1.63915,1.6394,1.63915,1.63935,93600000.0
2009-06-01 12:09:00,1.63935,1.63935,1.6387,1.63875,262100000.0
2009-06-01 12:10:00,1.6388,1.63935,1.63875,1.6392,182599999.0
2009-06-01 12:11:00,1.63925,1.63925,1.6373,1.63735,588200000.0
2009-06-01 12:12:00,1.63735,1.63765,1.63695,1.6371,1141400001.0
2009-06-01 12:13:00,1.6372,1.63785,1.6372,1.63785,694199997.0
2009-06-01 12:14:00,1.63765,1.6378,1.6369,1.6374,582400000.0
2009-06-01 12:15:00,1.6375,1.6382,1.63715,1.6381,1059699999.0
2009-06-01 12:16:00,1.6381,1.63825,1.63765,1.63815,1071100003.0
2009-06-01 12:17:00,1.63815,1.63825,1.63765,1.6381,913100003.0
2009-06-01 12:18:00,1.6381,1.63855,1.6381,1.63835,922199998.0
2009-06-01 12:19:00,1.63835,1.6384,1.63765,1.6378,916600005.0
2009-06-01 12:20:00,1.6378,1.6382,1.63735,1.6378,671499997.0
2009-06-01 12:21:00,1.63785,1.63805,1.6377,1.63775,359299999.0
2009-06-01 12:22:00,1.6376,1.6379,1.6376,1.6379,63800000.0
2009-06-01 12:23:00,1.6379,1.63855,1.63775,1.63855,189400000.0
2009-06-01 12:24:00,1.63855,1.63885,1.6381,1.6381,809100004.0
2009-06-01 12:25:00,1.6382,1.6384,1.6379,1.638,594999996.0
2009-06-01 12:26:00,1.63805,1.63825,1.63795,1.6381,354400000.0
2009-06-01 12:27:00,1.6381,1.6383,1.63805,1.6382,336800000.0
2009-06-01 12:28:00,1.6381,1.63875,1.6381,1.63835,555600003.0
2009-06-01 12:29:00,1.6384,1.63935,1.63815,1.6392,611199998.0
2009-06-01 12:30:00,1.6392,1.63955,1.63915,1.63955,1141300001.0
2009-06-01 12:31:00,1.63955,1.63965,1.63935,1.63945,534600001.0
2009-06-01 12:32:00,1.6395,1.63985,1.63935,1.6398,486600000.0
2009-06-01 12:33:00,1.6397,1.64,1.63935,1.63975,586000000.0
2009-06-01 12:34:00,1.63975,1.6398,1.63945,1.6396,391900001.0
2009-06-01 12:35:00,1.6396,1.63965,1.63895,1.63905,407500000.0
2009-06-01 12:36:00,1.63905,1.63905,1.63825,1.6387,650000000.0
2009-06-01 12:37:00,1.6387,1.63885,1.63855,1.6387,438600000.0
2009-06-01 12:38:00,1.63865,1.639,1.63865,1.6388,454200000.0
2009-06-01 12:39:00,1.6389,1.6391,1.63875,1.63905,427000000.0
2009-06-01 12:40:00,1.6391,1.6393,1.6389,1.6392,558299999.0
2009-06-01 12:41:00,1.6392,1.6392,1.63875,1.63895,383800000.0
2009-06-01 12:42:00,1.63895,1.63955,1.6389,1.63915,532399999.0
2009-06-01 12:43:00,1.63915,1.63975,1.63915,1.6395,551000000.0
2009-06-01 12:44:00,1.6395,1.63995,1.63935,1.6398,548000000.0
2009-06-01 12:45:00,1.63975,1.6399,1.63915,1.6392,425199999.0
2009-06-01 12:46:00,1.63925,1.6394,1.63835,1.63835,563900000.0
2009-06-01 12:47:00,1.6386,1.6388,1.63835,1.6384,611499998.0
2009-06-01 12:48:00,1.6384,1.6389,1.6384,1.6388,819200000.0
2009-06-01 12:49:00,1.63875,1.6388,1.63845,1.6385,1001300001.0
2009-06-01 12:50:00,1.6385,1.6387,1.63835,1.63845,738199999.0
2009-06-01 12:51:00,1.6385,1.63895,1.63845,1.6389,398100000.0
2009-06-01 12:52:00,1.6389,1.6389,1.6384,1.6384,390200001.0
2009-06-01 12:53:00,1.6383,1.63845,1.6382,1.63825,235000002.0
2009-06-01 12:54:00,1.6383,1.63855,1.638,1.6382,537000004.0
2009-06-01 12:55:00,1.6381,1.6383,1.63805,1.63815,534400000.0
2009-06-01 12:56:00,1.63815,1.63865,1.63815,1.63865,841800001.0
2009-06-01 12:57:00,1.63865,1.63875,1.6382,1.63865,163800000.0
2009-06-01 12:58:00,1.6385,1.63875,1.63825,1.63825,331100000.0
2009-06-01 12:59:00,1.63825,1.6383,1.63825,1.6383,195599997.0
2009-06-01 13:00:00,1.6383,1.63845,1.63815,1.6382,321000000.0
2009-06-01 13:01:00,1.63835,1.63845,1.6382,1.6384,127400000.0
2009-06-01 13:02:00,1.63835,1.6384,1.63835,1.63835,85420000.0
2009-06-01 13:03:00,1.63835,1.63845,1.6382,1.63845,327419998.0
2009-06-01 13:04:00,1.63845,1.63905,1.63845,1.6385,507040000.0
2009-06-01 13:05:00,1.6385,1.63855,1.63805,1.6381,710800000.0
2009-06-01 13:06:00,1.6381,1.63835,1.63795,1.638,465400001.0
2009-06-01 13:07:00,1.6381,1.63845,1.63805,1.63815,330900002.0
2009-06-01 13:08:00,1.63825,1.6384,1.63775,1.6378,250319997.0
2009-06-01 13:09:00,1.6378,1.63795,1.63765,1.63795,89600000.0
2009-06-01 13:10:00,1.638,1.6382,1.6377,1.6377,251400001.0
2009-06-01 13:11:00,1.6377,1.638,1.6376,1.6379,300200000.0
2009-06-01 13:12:00,1.6379,1.6379,1.6374,1.6375,165900000.0
2009-06-01 13:13:00,1.6375,1.6376,1.6373,1.63735,352000001.0
2009-06-01 13:14:00,1.63735,1.63735,1.63625,1.6363,469009997.0
2009-06-01 13:15:00,1.6363,1.6363,1.6351,1.6354,810799995.0
2009-06-01 13:16:00,1.6354,1.63645,1.6354,1.6362,375850000.0
2009-06-01 13:17:00,1.6362,1.6362,1.6351,1.6352,264500000.0
2009-06-01 13:18:00,1.6352,1.63645,1.635,1.63575,308200000.0
2009-06-01 13:19:00,1.63575,1.63625,1.63575,1.63615,204400000.0
2009-06-01 13:20:00,1.63615,1.63625,1.63555,1.63555,531020000.0
2009-06-01 13:21:00,1.63555,1.63575,1.6355,1.6356,392999999.0
2009-06-01 13:22:00,1.6357,1.6363,1.63555,1.6361,430399999.0
2009-06-01 13:23:00,1.6361,1.6365,1.6356,1.63605,346800000.0
2009-06-01 13:24:00,1.636,1.63675,1.63585,1.6367,499200000.0
2009-06-01 13:25:00,1.6367,1.63675,1.6365,1.6365,169600000.0
2009-06-01 13:26:00,1.6366,1.63685,1.63655,1.63665,305400000.0
2009-06-01 13:27:00,1.63665,1.6368,1.6366,1.6366,601999998.0
2009-06-01 13:28:00,1.6368,1.63785,1.6368,1.63785,70400000.0
2009-06-01 13:29:00,1.63785,1.63875,1.6378,1.6384,522050001.0
2009-06-01 13:30:00,1.63825,1.63835,1.6372,1.63725,447300001.0
2009-06-01 13:31:00,1.6373,1.6381,1.6373,1.63795,569999999.0
2009-06-01 13:32:00,1.638,1.638,1.6367,1.6367,433500000.0
2009-06-01 13:33:00,1.6367,1.63675,1.63545,1.63545,204200000.0
2009-06-01 13:34:00,1.6354,1.6366,1.63515,1.6366,329800000.0
2009-06-01 13:35:00,1.6364,1.63645,1.63565,1.63565,191000000.0
2009-06-01 13:36:00,1.63565,1.63605,1.63555,1.63555,262600000.0
2009-06-01 13:37:00,1.63555,1.63595,1.63505,1.63595,558000000.0
2009-06-01 13:38:00,1.63585,1.6359,1.63515,1.6353,602200000.0
2009-06-01 13:39:00,1.63525,1.63565,1.6351,1.63525,634400000.0
2009-06-01 13:40:00,1.63525,1.6357,1.6352,1.63555,539000001.0
2009-06-01 13:41:00,1.6356,1.63565,1.63505,1.63505,333200000.0
2009-06-01 13:42:00,1.635,1.6356,1.6348,1.63545,621000003.0
2009-06-01 13:43:00,1.63545,1.63575,1.63535,1.6355,420000000.0
2009-06-01 13:44:00,1.63535,1.63575,1.63515,1.6356,1134600000.0
2009-06-01 13:45:00,1.6356,1.6356,1.6349,1.6353,839000001.0
2009-06-01 13:46:00,1.6353,1.6362,1.63515,1.636,933599999.0
2009-06-01 13:47:00,1.63595,1.636,1.63545,1.63555,644600001.0
2009-06-01 13:48:00,1.6356,1.6357,1.6353,1.6356,427500000.0
2009-06-01 13:49:00,1.6356,1.6367,1.6356,1.6362,510400000.0
2009-06-01 13:50:00,1.6363,1.63665,1.63625,1.63655,385400000.0
2009-06-01 13:51:00,1.63665,1.6372,1.63645,1.6371,406200000.0
2009-06-01 13:52:00,1.6371,1.6373,1.6367,1.63715,587600001.0
2009-06-01 13:53:00,1.6371,1.63735,1.6364,1.63655,606999999.0
2009-06-01 13:54:00,1.63645,1.63665,1.6364,1.6366,361600000.0
2009-06-01 13:55:00,1.6365,1.63715,1.6365,1.6367,561200002.0
2009-06-01 13:56:00,1.6367,1.638,1.6367,1.63755,533400000.0
2009-06-01 13:57:00,1.6377,1.6377,1.637,1.63705,248600000.0
2009-06-01 13:58:00,1.63705,1.6371,1.6369,1.637,148200000.0
2009-06-01 13:59:00,1.637,1.637,1.63685,1.63695,445200000.0
2009-06-01 14:00:00,1.63685,1.6378,1.63675,1.63765,631000000.0
2009-06-01 14:01:00,1.63765,1.6378,1.63685,1.63695,768300000.0
2009-06-01 14:02:00,1.63705,1.6373,1.6364,1.63715,600500000.0
2009-06-01 14:03:00,1.63715,1.63755,1.63715,1.6374,568200001.0
2009-06-01 14:04:00,1.6374,1.63785,1.63705,1.6378,571400000.0
2009-06-01 14:05:00,1.6378,1.6386,1.6378,1.63855,510900000.0
2009-06-01 14:06:00,1.6383,1.6387,1.6381,1.6386,699200002.0
2009-06-01 14:07:00,1.6386,1.6386,1.63785,1.638,279000000.0
2009-06-01 14:08:00,1.638,1.638,1.637,1.6373,485699999.0
2009-06-01 14:09:00,1.63735,1.63745,1.63695,1.6373,242400000.0
2009-06-01 14:10:00,1.6373,1.63775,1.63725,1.6376,291200000.0
2009-06-01 14:11:00,1.63765,1.6378,1.6374,1.63775,355400002.0
2009-06-01 14:12:00,1.6377,1.63775,1.63735,1.6374,92300000.0
2009-06-01 14:13:00,1.6374,1.6374,1.63725,1.63735,61200000.0
2009-06-01 14:14:00,1.6374,1.6383,1.6373,1.6383,172200000.0
2009-06-01 14:15:00,1.6383,1.6386,1.6381,1.6386,356000000.0
2009-06-01 14:16:00,1.6385,1.63945,1.63845,1.63935,550600000.0
2009-06-01 14:17:00,1.63935,1.63985,1.6392,1.6397,313100000.0
2009-06-01 14:18:00,1.63975,1.6402,1.63975,1.63975,765099999.0
2009-06-01 14:19:00,1.6397,1.6399,1.6393,1.6398,765699998.0
2009-06-01 14:20:00,1.6399,1.6408,1.63985,1.6405,638500001.0
2009-06-01 14:21:00,1.6404,1.6405,1.63955,1.6396,573399999.0
2009-06-01 14:22:00,1.63945,1.63985,1.6394,1.6394,274200000.0
2009-06-01 14:23:00,1.6394,1.6394,1.6388,1.63885,429200000.0
2009-06-01 14:24:00,1.63885,1.63935,1.63865,1.63905,616200000.0
2009-06-01 14:25:00,1.63905,1.6392,1.63875,1.63875,489400001.0
2009-06-01 14:26:00,1.6388,1.6391,1.6383,1.6383,550800000.0
2009-06-01 14:27:00,1.6383,1.63875,1.63815,1.63855,418000000.0
2009-06-01 14:28:00,1.63855,1.6386,1.6385,1.63855,158800000.0
2009-06-01 14:29:00,1.63855,1.6386,1.63845,1.63845,137200000.0
2009-06-01 14:30:00,1.63845,1.63895,1.6383,1.6389,491600001.0
2009-06-01 14:31:00,1.63895,1.6395,1.6381,1.6383,513800000.0
2009-06-01 14:32:00,1.63835,1.6402,1.63835,1.6402,564600000.0
2009-06-01 14:33:00,1.6402,1.6404,1.6397,1.63975,739000001.0
2009-06-01 14:34:00,1.63975,1.6408,1.6394,1.6407,683000000.0
2009-06-01 14:35:00,1.6407,1.64125,1.64065,1.641,499499998.0
2009-06-01 14:36:00,1.641,1.6412,1.6406,1.6408,493300000.0
2009-06-01 14:37:00,1.6409,1.64105,1.6402,1.64075,798000004.0
2009-06-01 14:38:00,1.64065,1.641,1.64025,1.641,746499998.0
2009-06-01 14:39:00,1.64095,1.64115,1.64065,1.64075,550600000.0
2009-06-01 14:40:00,1.64055,1.641,1.64045,1.64065,1022300000.0
2009-06-01 14:41:00,1.6407,1.6408,1.64,1.6402,716200000.0
2009-06-01 14:42:00,1.6402,1.6405,1.64015,1.6404,196000000.0
2009-06-01 14:43:00,1.6404,1.6411,1.64035,1.64055,881700002.0
2009-06-01 14:44:00,1.64045,1.64055,1.63945,1.63945,792200002.0
2009-06-01 14:45:00,1.63945,1.63975,1.6387,1.63875,780199996.0
2009-06-01 14:46:00,1.63875,1.6389,1.63825,1.6385,944100000.0
2009-06-01 14:47:00,1.6385,1.6387,1.6381,1.6382,686100001.0
2009-06-01 14:48:00,1.6382,1.63955,1.6382,1.6389,950100001.0
2009-06-01 14:49:00,1.6389,1.6392,1.6389,1.6391,350000000.0
2009-06-01 14:50:00,1.6391,1.63935,1.63875,1.6391,549400000.0
2009-06-01 14:51:00,1.639,1.63905,1.6385,1.63885,672700000.0
2009-06-01 14:52:00,1.63885,1.6389,1.63845,1.6385,455999999.0
2009-06-01 14:53:00,1.63845,1.63865,1.63835,1.6385,761500002.0
2009-06-01 14:54:00,1.6385,1.63875,1.6384,1.6386,533400002.0
2009-06-01 14:55:00,1.63875,1.6392,1.63855,1.6392,583600000.0
2009-06-01 14:56:00,1.63925,1.63935,1.6383,1.6383,488900000.0
2009-06-01 14:57:00,1.6383,1.63835,1.63755,1.63755,985600002.0
2009-06-01 14:58:00,1.63755,1.63775,1.6371,1.6372,800200002.0
2009-06-01 14:59:00,1.63715,1.6383,1.63715,1.63805,905299998.0
2009-06-01 15:00:00,1.63805,1.6386,1.63775,1.63825,970899999.0
2009-06-01 15:01:00,1.6383,1.6384,1.63785,1.63795,1032700000.0
2009-06-01 15:02:00,1.63795,1.6381,1.6374,1.63755,607200000.0
2009-06-01 15:03:00,1.63755,1.638,1.6375,1.638,630799999.0
2009-06-01 15:04:00,1.63825,1.63845,1.63725,1.6375,696600001.0
2009-06-01 15:05:00,1.6375,1.63805,1.6371,1.63775,698500001.0
2009-06-01 15:06:00,1.63775,1.63785,1.63725,1.6377,448000000.0
2009-06-01 15:07:00,1.63765,1.63825,1.63745,1.6379,599000000.0
2009-06-01 15:08:00,1.63795,1.6382,1.63795,1.63805,788700002.0
2009-06-01 15:09:00,1.63805,1.6382,1.63785,1.63785,818000000.0
2009-06-01 15:10:00,1.63785,1.6386,1.63725,1.63725,704399999.0
2009-06-01 15:11:00,1.63725,1.63745,1.63705,1.6371,621500000.0
2009-06-01 15:12:00,1.6371,1.6371,1.63655,1.6366,1250300007.0
2009-06-01 15:13:00,1.6366,1.63675,1.6365,1.6365,385400000.0
2009-06-01 15:14:00,1.6365,1.6375,1.63645,1.63735,747200002.0
2009-06-01 15:15:00,1.63735,1.63775,1.63665,1.63685,899799997.0
2009-06-01 15:16:00,1.63695,1.63695,1.6364,1.6364,450599998.0
2009-06-01 15:17:00,1.6364,1.6364,1.63575,1.63595,856499999.0
2009-06-01 15:18:00,1.63595,1.6367,1.63595,1.63655,864999997.0
2009-06-01 15:19:00,1.6366,1.63685,1.63655,1.63675,426499998.0
2009-06-01 15:20:00,1.63675,1.6379,1.63665,1.6378,817000002.0
2009-06-01 15:21:00,1.6378,1.6384,1.63755,1.63755,492099999.0
2009-06-01 15:22:00,1.63775,1.6383,1.63755,1.6379,482400000.0
2009-06-01 15:23:00,1.6379,1.63915,1.6379,1.639,951100005.0
2009-06-01 15:24:00,1.6389,1.6391,1.6384,1.639,725800002.0
2009-06-01 15:25:00,1.63895,1.6398,1.63895,1.63955,750600001.0
2009-06-01 15:26:00,1.63955,1.63965,1.63815,1.6387,737599998.0
2009-06-01 15:27:00,1.6387,1.6395,1.6387,1.6392,409200000.0
2009-06-01 15:28:00,1.63915,1.63955,1.63885,1.63945,615799999.0
2009-06-01 15:29:00,1.6395,1.63955,1.63915,1.6394,620800000.0
2009-06-01 15:30:00,1.6393,1.6397,1.63925,1.6395,370900000.0
2009-06-01 15:31:00,1.63945,1.63955,1.6392,1.63925,596099999.0
2009-06-01 15:32:00,1.6392,1.63935,1.63875,1.63875,415200000.0
2009-06-01 15:33:00,1.63875,1.6394,1.6386,1.639,377200000.0
2009-06-01 15:34:00,1.639,1.639,1.63825,1.6385,870399998.0
2009-06-01 15:35:00,1.63845,1.63925,1.63825,1.63845,1045900000.0
2009-06-01 15:36:00,1.63845,1.63885,1.6383,1.6386,468500000.0
2009-06-01 15:37:00,1.6386,1.63905,1.6385,1.63905,351100000.0
2009-06-01 15:38:00,1.639,1.63905,1.63855,1.6388,515500000.0
2009-06-01 15:39:00,1.6388,1.63935,1.6388,1.63905,671599999.0
2009-06-01 15:40:00,1.63905,1.6394,1.63875,1.6393,806900000.0
2009-06-01 15:41:00,1.6393,1.6401,1.6392,1.6397,821899999.0
2009-06-01 15:42:00,1.63965,1.63995,1.6394,1.63975,790000001.0
2009-06-01 15:43:00,1.63975,1.6406,1.63975,1.6405,572100002.0
2009-06-01 15:44:00,1.6405,1.6409,1.6405,1.6409,468400000.0
2009-06-01 15:45:00,1.6409,1.64165,1.6407,1.6415,524200000.0
2009-06-01 15:46:00,1.6415,1.6418,1.64145,1.64165,480400000.0
2009-06-01 15:47:00,1.64165,1.64195,1.64145,1.64145,469600000.0
2009-06-01 15:48:00,1.64145,1.64145,1.64125,1.64125,285400000.0
2009-06-01 15:49:00,1.64125,1.64125,1.64065,1.64075,756400001.0
2009-06-01 15:50:00,1.64075,1.6411,1.64055,1.64065,386800000.0
2009-06-01 15:51:00,1.64065,1.64095,1.6405,1.64075,477200000.0
2009-06-01 15:52:00,1.64075,1.6415,1.64075,1.64115,500291998.0
2009-06-01 15:53:00,1.64115,1.64135,1.6406,1.64135,691700001.0
2009-06-01 15:54:00,1.6413,1.6416,1.64095,1.64115,344799999.0
2009-06-01 15:55:00,1.641,1.64135,1.6406,1.64135,543600000.0
2009-06-01 15:56:00,1.64135,1.64135,1.64055,1.64065,267000001.0
2009-06-01 15:57:00,1.64065,1.64095,1.64055,1.64065,496099999.0
2009-06-01 15:58:00,1.64065,1.64075,1.6403,1.6404,382699999.0
2009-06-01 15:59:00,1.6404,1.64055,1.6397,1.64,499100001.0
2009-06-01 16:00:00,1.6398,1.6411,1.6398,1.6411,314100000.0
2009-06-01 16:01:00,1.6411,1.6434,1.6411,1.64315,453617000.0
2009-06-01 16:02:00,1.64315,1.6436,1.64265,1.64325,701800001.0
2009-06-01 16:03:00,1.6432,1.6433,1.64245,1.64265,849099999.0
2009-06-01 16:04:00,1.64265,1.6428,1.6409,1.6411,727599999.0
2009-06-01 16:05:00,1.64105,1.64185,1.64085,1.64085,509000000.0
2009-06-01 16:06:00,1.64085,1.64165,1.6406,1.6406,575799999.0
2009-06-01 16:07:00,1.6405,1.64075,1.64,1.64005,817699999.0
2009-06-01 16:08:00,1.64005,1.6404,1.6387,1.6391,608700001.0
2009-06-01 16:09:00,1.639,1.6392,1.63865,1.6387,661399999.0
2009-06-01 16:10:00,1.63875,1.63945,1.6387,1.6393,505400001.0
2009-06-01 16:11:00,1.63925,1.63935,1.6385,1.6389,669600000.0
2009-06-01 16:12:00,1.6389,1.6392,1.63865,1.63895,610800000.0
2009-06-01 16:13:00,1.63895,1.63935,1.63885,1.6392,511700000.0
2009-06-01 16:14:00,1.6392,1.6404,1.6392,1.63975,448100001.0
2009-06-01 16:15:00,1.63975,1.64055,1.63945,1.64015,535500001.0
2009-06-01 16:16:00,1.6402,1.64075,1.63995,1.6401,697300000.0
2009-06-01 16:17:00,1.64015,1.6402,1.6394,1.6398,496500000.0
2009-06-01 16:18:00,1.6398,1.64095,1.63955,1.64075,473000001.0
2009-06-01 16:19:00,1.64075,1.64095,1.6403,1.64045,647600001.0
2009-06-01 16:20:00,1.64045,1.6405,1.6392,1.63945,423500000.0
2009-06-01 16:21:00,1.63945,1.64035,1.63935,1.64005,676100000.0
2009-06-01 16:22:00,1.64005,1.6403,1.63975,1.64025,606200001.0
2009-06-01 16:23:00,1.64025,1.6404,1.6399,1.6403,636200000.0
2009-06-01 16:24:00,1.6403,1.6419,1.6402,1.64125,1016200000.0
2009-06-01 16:25:00,1.64125,1.64135,1.64025,1.64025,684800001.0
2009-06-01 16:26:00,1.6403,1.6408,1.64005,1.6406,478999999.0
2009-06-01 16:27:00,1.6406,1.6406,1.6392,1.63925,665699999.0
2009-06-01 16:28:00,1.63925,1.63925,1.63865,1.63865,495800000.0
2009-06-01 16:29:00,1.6386,1.6388,1.63815,1.63815,1009000002.0
2009-06-01 16:30:00,1.638,1.6386,1.6379,1.63805,700799997.0
2009-06-01 16:31:00,1.63805,1.6385,1.6377,1.63845,319200000.0
2009-06-01 16:32:00,1.63845,1.63865,1.63805,1.63865,627700001.0
2009-06-01 16:33:00,1.63865,1.6389,1.6383,1.6387,578400001.0
2009-06-01 16:34:00,1.6387,1.6389,1.6384,1.63875,581199999.0
2009-06-01 16:35:00,1.63875,1.639,1.63875,1.639,809899997.0
2009-06-01 16:36:00,1.639,1.6392,1.63885,1.6392,451000001.0
2009-06-01 16:37:00,1.63915,1.63935,1.63905,1.63935,619400000.0
2009-06-01 16:38:00,1.63935,1.63965,1.63915,1.63965,736600001.0
2009-06-01 16:39:00,1.63965,1.6412,1.63955,1.6412,999599999.0
2009-06-01 16:40:00,1.64115,1.64155,1.6404,1.64065,817900002.0
2009-06-01 16:41:00,1.64055,1.64095,1.6404,1.6405,644899999.0
2009-06-01 16:42:00,1.6405,1.6408,1.64,1.64055,1015400001.0
2009-06-01 16:43:00,1.6406,1.6408,1.6404,1.6406,785800000.0
2009-06-01 16:44:00,1.64055,1.6411,1.64045,1.64095,801500000.0
2009-06-01 16:45:00,1.64105,1.6425,1.641,1.64225,738200000.0
2009-06-01 16:46:00,1.6422,1.64305,1.6422,1.64305,746299998.0
2009-06-01 16:47:00,1.643,1.6439,1.643,1.6436,980300001.0
2009-06-01 16:48:00,1.64355,1.64395,1.6435,1.64355,954299997.0
2009-06-01 16:49:00,1.64355,1.64455,1.64355,1.64445,799500000.0
2009-06-01 16:50:00,1.6445,1.64475,1.644,1.6441,983100000.0
2009-06-01 16:51:00,1.6441,1.64415,1.6435,1.6436,882999999.0
2009-06-01 16:52:00,1.6436,1.64415,1.64315,1.6435,633200000.0
2009-06-01 16:53:00,1.6435,1.64405,1.64345,1.64375,397399999.0
2009-06-01 16:54:00,1.6437,1.6441,1.6436,1.64395,557200000.0
2009-06-01 16:55:00,1.64405,1.6441,1.64355,1.6439,667200000.0
2009-06-01 16:56:00,1.6439,1.64445,1.64385,1.64415,764900002.0
2009-06-01 16:57:00,1.64415,1.6442,1.6436,1.6436,768000000.0
2009-06-01 16:58:00,1.6435,1.64375,1.6428,1.6431,731200001.0
2009-06-01 16:59:00,1.6431,1.6431,1.6425,1.64275,793900003.0
2009-06-01 17:00:00,1.64275,1.6428,1.6415,1.64195,1050600002.0
2009-06-01 17:01:00,1.64175,1.64205,1.64125,1.6415,540200000.0
2009-06-01 17:02:00,1.6415,1.6421,1.6414,1.6421,299800000.0
2009-06-01 17:03:00,1.6421,1.6422,1.6414,1.6414,612800002.0
2009-06-01 17:04:00,1.6414,1.6414,1.641,1.6411,312899999.0
2009-06-01 17:05:00,1.6411,1.6413,1.64085,1.6412,383800000.0
2009-06-01 17:06:00,1.64115,1.6416,1.6409,1.64105,623000000.0
2009-06-01 17:07:00,1.6411,1.64155,1.6411,1.64135,672400001.0
2009-06-01 17:08:00,1.64135,1.6417,1.64095,1.64095,480800000.0
2009-06-01 17:09:00,1.64095,1.641,1.64035,1.64055,885200000.0
2009-06-01 17:10:00,1.6407,1.64145,1.64045,1.64125,628600001.0
2009-06-01 17:11:00,1.6412,1.64155,1.641,1.64155,615000000.0
2009-06-01 17:12:00,1.64155,1.64195,1.6414,1.6418,816400000.0
2009-06-01 17:13:00,1.6417,1.64175,1.64125,1.6415,406000000.0
2009-06-01 17:14:00,1.6415,1.64185,1.6415,1.6417,522400001.0
2009-06-01 17:15:00,1.64165,1.6418,1.6408,1.64125,407200000.0
2009-06-01 17:16:00,1.64125,1.64165,1.6406,1.64065,299100000.0
2009-06-01 17:17:00,1.6407,1.6414,1.64065,1.6412,740199998.0
2009-06-01 17:18:00,1.6412,1.6417,1.6412,1.6413,636599998.0
2009-06-01 17:19:00,1.64135,1.64175,1.6413,1.64175,506500001.0
2009-06-01 17:20:00,1.64175,1.64285,1.6417,1.64285,689599999.0
2009-06-01 17:21:00,1.6429,1.6442,1.6429,1.64395,734600000.0
2009-06-01 17:22:00,1.64395,1.6446,1.64385,1.6441,905300001.0
2009-06-01 17:23:00,1.64425,1.6443,1.64345,1.64355,1008299999.0
2009-06-01 17:24:00,1.6435,1.644,1.6435,1.6437,399800001.0
2009-06-01 17:25:00,1.6437,1.6437,1.64315,1.6433,536200000.0
2009-06-01 17:26:00,1.6433,1.64335,1.64275,1.64275,779599993.0
2009-06-01 17:27:00,1.6427,1.6432,1.64265,1.6431,912200000.0
2009-06-01 17:28:00,1.6431,1.6434,1.6429,1.6433,616600002.0
2009-06-01 17:29:00,1.6433,1.6438,1.6431,1.6434,317900000.0
2009-06-01 17:30:00,1.6434,1.6435,1.64275,1.6428,381800000.0
2009-06-01 17:31:00,1.6428,1.6431,1.64265,1.64305,348599998.0
2009-06-01 17:32:00,1.64305,1.6432,1.64295,1.6432,155900000.0
2009-06-01 17:33:00,1.64315,1.64345,1.64275,1.64345,787700000.0
2009-06-01 17:34:00,1.64345,1.64345,1.6429,1.6429,539499999.0
2009-06-01 17:35:00,1.6429,1.643,1.6427,1.64275,257400000.0
2009-06-01 17:36:00,1.64275,1.6437,1.64275,1.64315,474000000.0
2009-06-01 17:37:00,1.6434,1.6437,1.6434,1.6436,337600000.0
2009-06-01 17:38:00,1.6436,1.64365,1.64305,1.64315,702100002.0
2009-06-01 17:39:00,1.6432,1.6432,1.6427,1.6429,401400000.0
2009-06-01 17:40:00,1.6429,1.6436,1.6429,1.64345,468200000.0
2009-06-01 17:41:00,1.6435,1.64405,1.64345,1.644,649800000.0
2009-06-01 17:42:00,1.644,1.64435,1.644,1.6442,622700000.0
2009-06-01 17:43:00,1.6442,1.6446,1.6442,1.6445,620500001.0
2009-06-01 17:44:00,1.6445,1.64455,1.64355,1.6437,863599995.0
2009-06-01 17:45:00,1.6437,1.64405,1.6437,1.644,365400000.0
2009-06-01 17:46:00,1.644,1.6449,1.644,1.6447,290800000.0
2009-06-01 17:47:00,1.6447,1.6457,1.6447,1.64565,699599997.0
2009-06-01 17:48:00,1.64565,1.64665,1.64565,1.6459,530300000.0
2009-06-01 17:49:00,1.64585,1.64665,1.6457,1.6464,446900000.0
2009-06-01 17:50:00,1.64645,1.64655,1.64585,1.646,623799997.0
2009-06-01 17:51:00,1.64605,1.64625,1.6457,1.64585,486000001.0
2009-06-01 17:52:00,1.64585,1.64585,1.64465,1.64465,768800001.0
2009-06-01 17:53:00,1.64465,1.64495,1.64455,1.6449,172300000.0
2009-06-01 17:54:00,1.6449,1.6449,1.6445,1.6447,384600000.0
2009-06-01 17:55:00,1.6447,1.6454,1.6447,1.645,251400000.0
2009-06-01 17:56:00,1.64495,1.64565,1.64495,1.6453,581800001.0
2009-06-01 17:57:00,1.6454,1.6454,1.6444,1.6445,367800000.0
2009-06-01 17:58:00,1.6446,1.6454,1.64445,1.6447,417500000.0
2009-06-01 17:59:00,1.6447,1.6449,1.6443,1.6449,298800000.0
2009-06-01 18:00:00,1.64485,1.6449,1.6441,1.64425,561400001.0
2009-06-01 18:01:00,1.64425,1.6444,1.64385,1.6441,484100000.0
2009-06-01 18:02:00,1.6441,1.6442,1.64375,1.6438,335299999.0
2009-06-01 18:03:00,1.64385,1.64385,1.6434,1.6434,410400000.0
2009-06-01 18:04:00,1.6434,1.64375,1.64335,1.6436,806600001.0
2009-06-01 18:05:00,1.6436,1.64365,1.6434,1.64345,431400001.0
2009-06-01 18:06:00,1.64345,1.6436,1.6433,1.64345,559400001.0
2009-06-01 18:07:00,1.64345,1.6435,1.6431,1.6432,1347199997.0
2009-06-01 18:08:00,1.6432,1.644,1.6432,1.644,459799999.0
2009-06-01 18:09:00,1.644,1.6444,1.64385,1.64395,419100000.0
2009-06-01 18:10:00,1.64395,1.64415,1.64395,1.64405,507400000.0
2009-06-01 18:11:00,1.64405,1.6448,1.6439,1.6447,728000001.0
2009-06-01 18:12:00,1.6447,1.64675,1.6447,1.64675,587300001.0
2009-06-01 18:13:00,1.6468,1.64745,1.64665,1.6469,389500000.0
2009-06-01 18:14:00,1.6468,1.6468,1.64625,1.6464,226200000.0
2009-06-01 18:15:00,1.6464,1.6464,1.64575,1.6461,217000000.0
2009-06-01 18:16:00,1.6461,1.6461,1.64555,1.64575,238400000.0
2009-06-01 18:17:00,1.64575,1.64585,1.645,1.64525,465599998.0
2009-06-01 18:18:00,1.64525,1.6455,1.64525,1.6454,240600000.0
2009-06-01 18:19:00,1.6454,1.64645,1.64525,1.64625,331000000.0
2009-06-01 18:20:00,1.6463,1.64685,1.64605,1.64665,285400000.0
2009-06-01 18:21:00,1.6467,1.64695,1.6462,1.6464,191800000.0
2009-06-01 18:22:00,1.6465,1.6466,1.6457,1.6459,332799999.0
2009-06-01 18:23:00,1.6459,1.6464,1.64565,1.64625,430100000.0
2009-06-01 18:24:00,1.64625,1.6467,1.64565,1.6461,268400000.0
2009-06-01 18:25:00,1.6461,1.6467,1.6461,1.6464,615800000.0
2009-06-01 18:26:00,1.64645,1.6465,1.6462,1.6463,263200000.0
2009-06-01 18:27:00,1.6463,1.6467,1.6463,1.64655,134400000.0
2009-06-01 18:28:00,1.64655,1.6476,1.64655,1.647,588699999.0
2009-06-01 18:29:00,1.647,1.6471,1.64685,1.647,465600000.0
2009-06-01 18:30:00,1.647,1.647,1.6462,1.64625,427800000.0
2009-06-01 18:31:00,1.64625,1.6464,1.6462,1.64625,227400000.0
2009-06-01 18:32:00,1.64635,1.64635,1.64585,1.6462,105000000.0
2009-06-01 18:33:00,1.6462,1.6464,1.6461,1.64625,149600000.0
2009-06-01 18:34:00,1.6462,1.64625,1.64595,1.6461,114000000.0
2009-06-01 18:35:00,1.6461,1.6461,1.6459,1.64605,245399999.0
2009-06-01 18:36:00,1.64605,1.64605,1.64525,1.6456,367500000.0
2009-06-01 18:37:00,1.6456,1.6456,1.6454,1.64555,178600000.0
2009-06-01 18:38:00,1.64555,1.64555,1.645,1.6453,564000001.0
2009-06-01 18:39:00,1.6453,1.646,1.64495,1.6455,582400001.0
2009-06-01 18:40:00,1.64565,1.6461,1.6454,1.6457,415000000.0
2009-06-01 18:41:00,1.6457,1.6457,1.64485,1.64485,255100000.0
2009-06-01 18:42:00,1.6448,1.6451,1.64475,1.64505,409799999.0
2009-06-01 18:43:00,1.64505,1.64535,1.64485,1.6451,389900000.0
2009-06-01 18:44:00,1.6452,1.64565,1.6448,1.64565,390499999.0
2009-06-01 18:45:00,1.64565,1.64595,1.64525,1.6458,572800000.0
2009-06-01 18:46:00,1.6458,1.64585,1.6455,1.6456,169200000.0
2009-06-01 18:47:00,1.64555,1.6458,1.64535,1.6458,192400000.0
2009-06-01 18:48:00,1.6459,1.64685,1.64585,1.64675,529300001.0
2009-06-01 18:49:00,1.64675,1.64675,1.64625,1.64635,232400000.0
2009-06-01 18:50:00,1.64635,1.64645,1.646,1.6461,244100000.0
2009-06-01 18:51:00,1.6461,1.6464,1.64585,1.64585,188200000.0
2009-06-01 18:52:00,1.64585,1.646,1.64585,1.646,89000000.0
2009-06-01 18:53:00,1.646,1.64615,1.6455,1.64555,223500000.0
2009-06-01 18:54:00,1.6455,1.6456,1.64535,1.6455,180500000.0
2009-06-01 18:55:00,1.6455,1.64555,1.6453,1.6455,85400000.0
2009-06-01 18:56:00,1.6455,1.6456,1.6454,1.6455,198200000.0
2009-06-01 18:57:00,1.6455,1.6455,1.645,1.6453,375300000.0
2009-06-01 18:58:00,1.6453,1.6454,1.645,1.64505,472480000.0
2009-06-01 18:59:00,1.6451,1.6451,1.64475,1.6448,758500001.0
2009-06-01 19:00:00,1.64485,1.6454,1.64465,1.6454,556300000.0
2009-06-01 19:01:00,1.6454,1.6454,1.6451,1.64525,305200000.0
2009-06-01 19:02:00,1.64515,1.6453,1.6448,1.6448,780200000.0
2009-06-01 19:03:00,1.6448,1.64505,1.64465,1.6448,480600000.0
2009-06-01 19:04:00,1.6448,1.6451,1.64475,1.6448,644700001.0
2009-06-01 19:05:00,1.6448,1.645,1.64475,1.6448,352999999.0
2009-06-01 19:06:00,1.6448,1.6448,1.6444,1.6445,396600001.0
2009-06-01 19:07:00,1.6445,1.64455,1.6441,1.6445,401200000.0
2009-06-01 19:08:00,1.6445,1.64475,1.64425,1.64475,519199999.0
2009-06-01 19:09:00,1.64475,1.64485,1.6447,1.64475,73000000.0
2009-06-01 19:10:00,1.64475,1.64495,1.64475,1.64485,252100000.0
2009-06-01 19:11:00,1.64485,1.64485,1.6448,1.6448,89600000.0
2009-06-01 19:12:00,1.6448,1.6448,1.64415,1.6444,443600000.0
2009-06-01 19:13:00,1.6444,1.6448,1.6444,1.64465,120200000.0
2009-06-01 19:14:00,1.64485,1.6449,1.6447,1.6449,241600000.0
2009-06-01 19:15:00,1.645,1.645,1.64485,1.64485,244200001.0
2009-06-01 19:16:00,1.64485,1.6449,1.64485,1.6449,307200000.0
2009-06-01 19:17:00,1.6449,1.645,1.64485,1.645,96200000.0
2009-06-01 19:18:00,1.645,1.64525,1.645,1.6452,535400001.0
2009-06-01 19:19:00,1.6452,1.6452,1.6448,1.6449,387500000.0
2009-06-01 19:20:00,1.6449,1.6453,1.6445,1.6447,393600000.0
2009-06-01 19:21:00,1.6447,1.645,1.6447,1.64495,288400000.0
2009-06-01 19:22:00,1.64495,1.6453,1.64495,1.6453,133600000.0
2009-06-01 19:23:00,1.6453,1.6453,1.6451,1.6451,193199999.0
2009-06-01 19:24:00,1.6451,1.6454,1.6451,1.64515,70400000.0
2009-06-01 19:25:00,1.64515,1.6452,1.64515,1.6452,153000000.0
2009-06-01 19:26:00,1.6452,1.6452,1.6451,1.64515,163200000.0
2009-06-01 19:27:00,1.6451,1.6451,1.6451,1.6451,55200000.0
2009-06-01 19:28:00,1.6451,1.6452,1.6451,1.64515,52400000.0
2009-06-01 19:29:00,1.64515,1.64515,1.645,1.64505,405400000.0
2009-06-01 19:30:00,1.64505,1.6453,1.645,1.6453,401900000.0
2009-06-01 19:31:00,1.6454,1.64575,1.64535,1.6457,573400001.0
2009-06-01 19:32:00,1.6457,1.64595,1.64565,1.6457,303600000.0
2009-06-01 19:33:00,1.6457,1.6457,1.6449,1.64495,596200001.0
2009-06-01 19:34:00,1.64495,1.645,1.64485,1.6449,244200000.0
2009-06-01 19:35:00,1.64495,1.6452,1.64495,1.645,245400000.0
2009-06-01 19:36:00,1.645,1.645,1.64495,1.64495,56400000.0
2009-06-01 19:37:00,1.64495,1.64545,1.64495,1.6454,460300002.0
2009-06-01 19:38:00,1.64545,1.64555,1.64525,1.6454,340200002.0
2009-06-01 19:39:00,1.6454,1.64545,1.6454,1.6454,101200000.0
2009-06-01 19:40:00,1.6455,1.6457,1.64545,1.64555,270600000.0
2009-06-01 19:41:00,1.64555,1.6456,1.64545,1.64545,1013400000.0
2009-06-01 19:42:00,1.6455,1.64575,1.6454,1.64575,230800000.0
2009-06-01 19:43:00,1.6458,1.64585,1.64555,1.64585,503800000.0
2009-06-01 19:44:00,1.64585,1.64675,1.64585,1.6466,776200003.0
2009-06-01 19:45:00,1.6466,1.6467,1.64655,1.6466,605400000.0
2009-06-01 19:46:00,1.6466,1.6468,1.64655,1.64675,307200000.0
2009-06-01 19:47:00,1.6468,1.6471,1.64665,1.64675,522400000.0
2009-06-01 19:48:00,1.64675,1.64675,1.6464,1.6465,537400001.0
2009-06-01 19:49:00,1.64655,1.6467,1.6462,1.64635,545199999.0
2009-06-01 19:50:00,1.64635,1.6464,1.6461,1.64615,436400000.0
2009-06-01 19:51:00,1.64615,1.6463,1.64605,1.6462,420800000.0
2009-06-01 19:52:00,1.64615,1.64635,1.64595,1.64635,655799999.0
2009-06-01 19:53:00,1.6463,1.6463,1.64595,1.646,275100000.0
2009-06-01 19:54:00,1.646,1.64625,1.64585,1.6459,926599999.0
2009-06-01 19:55:00,1.64595,1.64625,1.64595,1.6462,1022799999.0
2009-06-01 19:56:00,1.64625,1.64655,1.64605,1.64635,563600000.0
2009-06-01 19:57:00,1.6465,1.64745,1.64635,1.64745,729200001.0
2009-06-01 19:58:00,1.64735,1.64785,1.64735,1.64755,393000000.0
2009-06-01 19:59:00,1.64755,1.6487,1.64745,1.6485,586900000.0
2009-06-01 20:00:00,1.6485,1.64875,1.6483,1.6485,802600000.0
2009-06-01 20:01:00,1.64865,1.64915,1.6484,1.64885,841100005.0
2009-06-01 20:02:00,1.64885,1.6492,1.64885,1.64915,740799999.0
2009-06-01 20:03:00,1.64905,1.6496,1.64905,1.6496,860600001.0
2009-06-01 20:04:00,1.6496,1.64965,1.6492,1.6493,551500000.0
2009-06-01 20:05:00,1.6494,1.6495,1.6491,1.6492,707799996.0
2009-06-01 20:06:00,1.6492,1.6493,1.64905,1.6493,537000000.0
2009-06-01 20:07:00,1.64935,1.64935,1.6488,1.6489,645300001.0
2009-06-01 20:08:00,1.6489,1.6489,1.6486,1.64885,588100000.0
2009-06-01 20:09:00,1.64885,1.64885,1.6483,1.6483,300600000.0
2009-06-01 20:10:00,1.6483,1.64845,1.6477,1.6484,930199996.0
2009-06-01 20:11:00,1.64835,1.6485,1.6478,1.6478,852900000.0
2009-06-01 20:12:00,1.6479,1.64795,1.6475,1.6475,869800004.0
2009-06-01 20:13:00,1.6475,1.64815,1.64745,1.64745,544800001.0
2009-06-01 20:14:00,1.6475,1.648,1.6474,1.6476,929200001.0
2009-06-01 20:15:00,1.6476,1.6479,1.6475,1.6478,718199999.0
2009-06-01 20:16:00,1.64775,1.6482,1.64775,1.6478,750400000.0
2009-06-01 20:17:00,1.64775,1.64785,1.6475,1.64755,570600000.0
2009-06-01 20:18:00,1.64755,1.6477,1.6469,1.6469,708400001.0
2009-06-01 20:19:00,1.6471,1.64735,1.64705,1.64735,921600000.0
2009-06-01 20:20:00,1.64735,1.64735,1.6468,1.6468,828400000.0
2009-06-01 20:21:00,1.6468,1.647,1.64665,1.6469,778800000.0
2009-06-01 20:22:00,1.64695,1.647,1.64605,1.6461,791899999.0
2009-06-01 20:23:00,1.6461,1.6464,1.64595,1.64625,438200000.0
2009-06-01 20:24:00,1.64625,1.6465,1.64625,1.6463,499200000.0
2009-06-01 20:25:00,1.6464,1.6467,1.64635,1.64635,753600000.0
2009-06-01 20:26:00,1.64635,1.6466,1.64625,1.6464,654000000.0
2009-06-01 20:27:00,1.6465,1.6466,1.6463,1.64635,779200000.0
2009-06-01 20:28:00,1.64645,1.6467,1.6462,1.6467,611600001.0
2009-06-01 20:29:00,1.6467,1.647,1.64595,1.646,1148999996.0
2009-06-01 20:30:00,1.646,1.6462,1.64495,1.64495,793600002.0
2009-06-01 20:31:00,1.64495,1.645,1.64455,1.64455,587700002.0
2009-06-01 20:32:00,1.64455,1.64495,1.64425,1.6448,952399998.0
2009-06-01 20:33:00,1.6448,1.64485,1.6443,1.6443,684800000.0
2009-06-01 20:34:00,1.6443,1.64435,1.644,1.64415,864800000.0
2009-06-01 20:35:00,1.64415,1.6445,1.64415,1.64445,703400000.0
2009-06-01 20:36:00,1.6445,1.64485,1.6441,1.6441,588800000.0
2009-06-01 20:37:00,1.6441,1.64415,1.64365,1.64365,687800000.0
2009-06-01 20:38:00,1.64365,1.6442,1.6435,1.6442,357599999.0
2009-06-01 20:39:00,1.64425,1.6445,1.64405,1.64415,502800001.0
2009-06-01 20:40:00,1.64415,1.64445,1.6441,1.6444,609000000.0
2009-06-01 20:41:00,1.64445,1.6449,1.64425,1.64425,647800000.0
2009-06-01 20:42:00,1.64425,1.64495,1.64415,1.64485,513399999.0
2009-06-01 20:43:00,1.64485,1.64555,1.64485,1.64525,727399999.0
2009-06-01 20:44:00,1.6452,1.6455,1.6451,1.64545,508200000.0
2009-06-01 20:45:00,1.6454,1.6456,1.64535,1.6455,504000000.0
2009-06-01 20:46:00,1.6454,1.64545,1.64515,1.64515,952199998.0
2009-06-01 20:47:00,1.64515,1.6453,1.6444,1.6444,742000000.0
2009-06-01 20:48:00,1.64445,1.64445,1.6443,1.6444,363200000.0
2009-06-01 20:49:00,1.6444,1.6444,1.64375,1.64375,652000000.0
2009-06-01 20:50:00,1.64375,1.64395,1.64355,1.64375,751200000.0
2009-06-01 20:51:00,1.64375,1.64405,1.64365,1.64405,740600001.0
2009-06-01 20:52:00,1.64405,1.64445,1.64405,1.6444,500400000.0
2009-06-01 20:53:00,1.6444,1.6449,1.64435,1.6448,855800000.0
2009-06-01 20:54:00,1.6448,1.645,1.6445,1.64455,539600000.0
2009-06-01 20:55:00,1.6446,1.64475,1.6445,1.6446,614400000.0
2009-06-01 20:56:00,1.6446,1.6447,1.64405,1.6442,854100000.0
2009-06-01 20:57:00,1.6442,1.6442,1.64395,1.6442,698600000.0
2009-06-01 20:58:00,1.6442,1.6449,1.6441,1.64465,516600001.0
2009-06-01 20:59:00,1.64475,1.64475,1.6444,1.64445,662800000.0
2009-06-01 21:00:00,1.64445,1.64455,1.6438,1.64385,632599999.0
2009-06-01 21:01:00,1.64385,1.644,1.64385,1.64395,483900000.0
2009-06-01 21:02:00,1.64395,1.64395,1.64345,1.64355,536800000.0
2009-06-01 21:03:00,1.64355,1.6436,1.64325,1.6435,765300005.0
2009-06-01 21:04:00,1.6435,1.64385,1.64335,1.6438,681600000.0
2009-06-01 21:05:00,1.64385,1.644,1.6435,1.644,640700000.0
2009-06-01 21:06:00,1.6441,1.64475,1.644,1.6443,789199999.0
2009-06-01 21:07:00,1.6441,1.64415,1.64355,1.64355,755800000.0
2009-06-01 21:08:00,1.64355,1.6438,1.6435,1.6435,776800001.0
2009-06-01 21:09:00,1.6433,1.6436,1.6429,1.6434,716999998.0
2009-06-01 21:10:00,1.6434,1.6435,1.64275,1.64275,684400000.0
2009-06-01 21:11:00,1.64275,1.6436,1.64275,1.6434,340800000.0
2009-06-01 21:12:00,1.64335,1.6438,1.64335,1.64335,867400002.0
2009-06-01 21:13:00,1.6433,1.64345,1.6432,1.6433,799700000.0
2009-06-01 21:14:00,1.6433,1.6433,1.6426,1.6426,888799997.0
2009-06-01 21:15:00,1.64265,1.64265,1.6424,1.6426,715999999.0
2009-06-01 21:16:00,1.6427,1.6434,1.64265,1.6434,508600000.0
2009-06-01 21:17:00,1.64335,1.6435,1.64325,1.6435,55600000.0
2009-06-01 21:18:00,1.6434,1.6435,1.6431,1.64325,370599999.0
2009-06-01 21:19:00,1.64325,1.6437,1.64325,1.6437,724000001.0
2009-06-01 21:20:00,1.6437,1.6437,1.64355,1.64355,351600000.0
2009-06-01 21:21:00,1.64355,1.6438,1.6435,1.6437,470200000.0
2009-06-01 21:22:00,1.6437,1.6442,1.64355,1.6442,290600000.0
2009-06-01 21:23:00,1.64425,1.64505,1.64425,1.645,361200000.0
2009-06-01 21:24:00,1.645,1.645,1.64445,1.64445,483200001.0
2009-06-01 21:25:00,1.6444,1.6449,1.64425,1.6448,368400000.0
2009-06-01 21:26:00,1.6448,1.6448,1.6446,1.6447,193800000.0
2009-06-01 21:27:00,1.6447,1.6448,1.6436,1.6438,492500000.0
2009-06-01 21:28:00,1.6438,1.6441,1.64325,1.64325,367700000.0
2009-06-01 21:29:00,1.64325,1.6441,1.64325,1.64375,187900000.0
2009-06-01 21:30:00,1.6439,1.6442,1.6438,1.64405,506200000.0
2009-06-01 21:31:00,1.64405,1.6444,1.64385,1.6442,497400000.0
2009-06-01 21:32:00,1.6442,1.6446,1.6441,1.64425,216800001.0
2009-06-01 21:33:00,1.6442,1.6445,1.6442,1.64435,376700000.0
2009-06-01 21:34:00,1.6443,1.64435,1.6434,1.6435,481200000.0
2009-06-01 21:35:00,1.6435,1.6435,1.64295,1.64295,282799999.0
2009-06-01 21:36:00,1.64295,1.64365,1.6425,1.64355,499800000.0
2009-06-01 21:37:00,1.6436,1.6442,1.6436,1.64405,333000000.0
2009-06-01 21:38:00,1.64405,1.6446,1.6438,1.6438,87900000.0
2009-06-01 21:39:00,1.6439,1.6439,1.64325,1.6434,196400000.0
2009-06-01 21:40:00,1.6432,1.6434,1.6432,1.64335,420000000.0
2009-06-01 21:41:00,1.6433,1.6434,1.6433,1.6434,111200000.0
2009-06-01 21:42:00,1.6435,1.644,1.6434,1.64365,578700000.0
2009-06-01 21:43:00,1.64365,1.64365,1.6434,1.6434,146600000.0
2009-06-01 21:44:00,1.6435,1.6435,1.64335,1.64335,104000000.0
2009-06-01 21:45:00,1.64335,1.64335,1.64325,1.64325,206800000.0
2009-06-01 21:46:00,1.64325,1.64325,1.6425,1.64285,585200000.0
2009-06-01 21:47:00,1.6428,1.64315,1.64275,1.6431,416100000.0
2009-06-01 21:48:00,1.6431,1.6433,1.64295,1.64325,380400002.0
2009-06-01 21:49:00,1.64325,1.6435,1.64325,1.6433,158800000.0
2009-06-01 21:50:00,1.6433,1.6435,1.6433,1.6434,297300000.0
2009-06-01 21:51:00,1.64355,1.6438,1.6435,1.6437,299800000.0
2009-06-01 21:52:00,1.6437,1.6442,1.64365,1.6441,316800000.0
2009-06-01 21:53:00,1.6441,1.6444,1.64405,1.6443,194600000.0
2009-06-01 21:54:00,1.6442,1.6443,1.644,1.64415,383200000.0
2009-06-01 21:55:00,1.64415,1.64425,1.64385,1.6441,628400000.0
2009-06-01 21:56:00,1.6441,1.6441,1.6435,1.6435,444800000.0
2009-06-01 21:57:00,1.64345,1.6436,1.6431,1.64315,476100000.0
2009-06-01 21:58:00,1.6433,1.6438,1.6431,1.64355,394400000.0
2009-06-01 21:59:00,1.64355,1.6441,1.64355,1.6439,353500000.0
2009-06-01 22:00:00,1.6441,1.64435,1.64395,1.64415,280000000.0
2009-06-01 22:01:00,1.64415,1.64415,1.6433,1.64335,186500000.0
2009-06-01 22:02:00,1.64335,1.64335,1.6425,1.6429,516700000.0
2009-06-01 22:03:00,1.6429,1.6431,1.64285,1.643,270200000.0
2009-06-01 22:04:00,1.6431,1.64335,1.64285,1.6433,281100000.0
2009-06-01 22:05:00,1.6433,1.6433,1.64305,1.6431,243800000.0
2009-06-01 22:06:00,1.64305,1.64305,1.64295,1.643,318800000.0
2009-06-01 22:07:00,1.643,1.6431,1.6428,1.643,292600001.0
2009-06-01 22:08:00,1.6431,1.64315,1.64285,1.64315,210800000.0
2009-06-01 22:09:00,1.64325,1.64375,1.6429,1.6433,350300000.0
2009-06-01 22:10:00,1.64345,1.6436,1.6428,1.6428,408100000.0
2009-06-01 22:11:00,1.6428,1.6433,1.6427,1.64295,375500000.0
2009-06-01 22:12:00,1.64295,1.64295,1.6427,1.64295,226100000.0
2009-06-01 22:13:00,1.64305,1.6432,1.64305,1.6432,173200000.0
2009-06-01 22:14:00,1.64315,1.64315,1.64305,1.64315,193800000.0
2009-06-01 22:15:00,1.64315,1.6434,1.64315,1.6433,517000000.0
2009-06-01 22:16:00,1.6433,1.6434,1.64305,1.64305,269600000.0
2009-06-01 22:17:00,1.64315,1.6432,1.64295,1.64295,184200000.0
2009-06-01 22:18:00,1.6431,1.6432,1.64295,1.6431,247000001.0
2009-06-01 22:19:00,1.6431,1.6436,1.6431,1.6433,271200000.0
2009-06-01 22:20:00,1.6432,1.6434,1.6432,1.6433,215000000.0
2009-06-01 22:21:00,1.64335,1.64335,1.6433,1.6433,60000000.0
2009-06-01 22:22:00,1.6433,1.64335,1.64325,1.64335,147600000.0
2009-06-01 22:23:00,1.64325,1.64325,1.64325,1.64325,134000000.0
2009-06-01 22:24:00,1.64325,1.64325,1.64325,1.64325,75600000.0
2009-06-01 22:25:00,1.6433,1.64335,1.64325,1.64335,45400000.0
2009-06-01 22:26:00,1.6434,1.6434,1.64335,1.64335,59200000.0
2009-06-01 22:27:00,1.64335,1.6435,1.64335,1.6435,90800000.0
2009-06-01 22:28:00,1.64345,1.64345,1.6434,1.6434,90600000.0
2009-06-01 22:29:00,1.64345,1.64345,1.6434,1.6434,85800000.0
2009-06-01 22:30:00,1.6434,1.64345,1.6434,1.6434,140200000.0
2009-06-01 22:31:00,1.6434,1.6435,1.6434,1.6435,19400000.0
2009-06-01 22:32:00,1.6436,1.64365,1.64345,1.64345,180100000.0
2009-06-01 22:33:00,1.6436,1.6436,1.6434,1.6434,106700000.0
2009-06-01 22:34:00,1.6436,1.6436,1.6432,1.6434,60100000.0
2009-06-01 22:35:00,1.6434,1.64365,1.64335,1.6436,88100000.0
2009-06-01 22:36:00,1.64355,1.64365,1.64355,1.64365,99000000.0
2009-06-01 22:37:00,1.6436,1.64365,1.6436,1.64365,57000000.0
2009-06-01 22:38:00,1.64365,1.6445,1.64365,1.64445,134200000.0
2009-06-01 22:39:00,1.64445,1.64445,1.64435,1.64435,53800000.0
2009-06-01 22:40:00,1.64425,1.64425,1.64405,1.6441,25600000.0
2009-06-01 22:41:00,1.644,1.64407,1.64395,1.64402,199800000.0
2009-06-01 22:42:00,1.64415,1.64415,1.64415,1.64415,15800000.0
2009-06-01 22:43:00,1.64415,1.64415,1.6441,1.6441,15000000.0
2009-06-01 22:44:00,1.6441,1.6442,1.6441,1.6442,8600000.0
2009-06-01 22:45:00,1.6442,1.64445,1.6442,1.64445,98400000.0
2009-06-01 22:46:00,1.6445,1.6448,1.64435,1.64455,64600000.0
2009-06-01 22:47:00,1.6448,1.64485,1.6444,1.64485,61900000.0
2009-06-01 22:48:00,1.6449,1.645,1.6449,1.64495,65400000.0
2009-06-01 22:49:00,1.64495,1.6451,1.64495,1.6451,82000000.0
2009-06-01 22:50:00,1.64505,1.6451,1.64495,1.64495,55000000.0
2009-06-01 22:51:00,1.64495,1.6452,1.64495,1.6452,23400000.0
2009-06-01 22:52:00,1.64545,1.64545,1.6454,1.64545,27800000.0
2009-06-01 22:53:00,1.64545,1.64545,1.6452,1.6452,74200000.0
2009-06-01 22:54:00,1.64525,1.6454,1.6452,1.64525,95900000.0
2009-06-01 22:55:00,1.6452,1.64545,1.6451,1.64515,195000000.0
2009-06-01 22:56:00,1.6451,1.64535,1.645,1.645,231000000.0
2009-06-01 22:57:00,1.645,1.6451,1.645,1.6451,16600000.0
2009-06-01 22:58:00,1.6451,1.6451,1.64425,1.6445,206800000.0
2009-06-01 22:59:00,1.6445,1.6445,1.64345,1.64415,161800000.0
2009-06-01 23:00:00,1.64415,1.64453,1.6438,1.644,27600000.0
2009-06-01 23:01:00,1.64463,1.6447,1.644,1.644,12800000.0
2009-06-01 23:02:00,1.644,1.644,1.64375,1.64395,19200000.0
2009-06-01 23:03:00,1.6438,1.644,1.6438,1.64385,70800000.0
2009-06-01 23:04:00,1.6438,1.6441,1.6438,1.6441,11800000.0
2009-06-01 23:05:00,1.64405,1.6443,1.64405,1.6443,9600000.0
2009-06-01 23:06:00,1.64415,1.64415,1.64415,1.64415,8000000.0
2009-06-01 23:07:00,1.64415,1.6443,1.64405,1.64405,11200000.0
2009-06-01 23:08:00,1.6442,1.6442,1.6442,1.6442,9600000.0
2009-06-01 23:09:00,1.6442,1.6442,1.644,1.64405,35200000.0
2009-06-01 23:10:00,1.6441,1.6442,1.6441,1.64415,23800000.0
2009-06-01 23:11:00,1.64415,1.64415,1.64415,1.64415,4800000.0
2009-06-01 23:12:00,1.6442,1.6442,1.6442,1.6442,1400000.0
2009-06-01 23:13:00,1.64411,1.64411,1.64387,1.64387,148800000.0
2009-06-01 23:14:00,1.64415,1.64415,1.64415,1.64415,4800000.0
2009-06-01 23:15:00,1.64415,1.64415,1.64415,1.64415,4800000.0
2009-06-01 23:16:00,1.64415,1.6442,1.64415,1.6442,7800000.0
2009-06-01 23:17:00,1.6442,1.6442,1.6442,1.6442,40600000.0
2009-06-01 23:18:00,1.64425,1.64465,1.64425,1.64465,39400000.0
2009-06-01 23:19:00,1.64465,1.64465,1.6446,1.6446,5800000.0
2009-06-01 23:20:00,1.6446,1.64465,1.6446,1.64465,7200000.0
2009-06-01 23:21:00,1.64445,1.64465,1.64445,1.6445,20800000.0
2009-06-01 23:22:00,1.6445,1.6445,1.6444,1.6444,17000000.0
2009-06-01 23:23:00,1.6445,1.6446,1.6445,1.6445,8400000.0
2009-06-01 23:24:00,1.64445,1.6445,1.64445,1.64445,7200000.0
2009-06-01 23:25:00,1.6445,1.6445,1.64435,1.64435,28800000.0
2009-06-01 23:26:00,1.64435,1.6444,1.64425,1.64435,153200000.0
2009-06-01 23:27:00,1.64425,1.64445,1.64425,1.64435,122000000.0
2009-06-01 23:28:00,1.6444,1.6445,1.6443,1.6444,166800000.0
2009-06-01 23:29:00,1.6444,1.6444,1.6444,1.6444,18800000.0
2009-06-01 23:30:00,1.6444,1.6444,1.6444,1.6444,14200000.0
2009-06-01 23:31:00,1.6442,1.64435,1.64414,1.64428,303200000.0
2009-06-01 23:32:00,1.64435,1.64435,1.64435,1.64435,36200000.0
2009-06-01 23:33:00,1.64435,1.64435,1.64435,1.64435,14400000.0
2009-06-01 23:34:00,1.64435,1.64435,1.64435,1.64435,9600000.0
2009-06-01 23:35:00,1.64435,1.6445,1.64435,1.64435,119800000.0
2009-06-01 23:36:00,1.64435,1.64435,1.6442,1.6442,47400000.0
2009-06-01 23:37:00,1.6442,1.64425,1.6436,1.64375,124800000.0
2009-06-01 23:38:00,1.64385,1.644,1.64385,1.6439,80800000.0
2009-06-01 23:39:00,1.6439,1.6439,1.64365,1.6437,89800000.0
2009-06-01 23:40:00,1.64375,1.6438,1.6437,1.6438,28400000.0
2009-06-01 23:41:00,1.6438,1.6438,1.64315,1.64315,42600000.0
2009-06-01 23:42:00,1.6432,1.6432,1.6432,1.6432,4800000.0
2009-06-01 23:43:00,1.64325,1.6433,1.6431,1.64315,64800000.0
2009-06-01 23:44:00,1.64303,1.64308,1.64298,1.64308,149200000.0
2009-06-01 23:45:00,1.6431,1.64315,1.64305,1.64305,26200000.0
2009-06-01 23:46:00,1.64305,1.64305,1.64305,1.64305,11000000.0
2009-06-01 23:47:00,1.64305,1.6431,1.643,1.6431,99000000.0
2009-06-01 23:48:00,1.64305,1.64305,1.6429,1.6429,25600000.0
2009-06-01 23:49:00,1.64295,1.64305,1.64295,1.64305,9400000.0
2009-06-01 23:50:00,1.64305,1.64315,1.6429,1.6431,178100000.0
2009-06-01 23:51:00,1.64315,1.64315,1.64315,1.64315,14400000.0
2009-06-01 23:52:00,1.643,1.64355,1.643,1.64355,75200000.0
2009-06-01 23:53:00,1.6434,1.64385,1.6434,1.6437,61400000.0
2009-06-01 23:54:00,1.6436,1.64365,1.6436,1.64365,8600000.0
2009-06-01 23:55:00,1.64365,1.64385,1.64365,1.64385,38800000.0
2009-06-01 23:56:00,1.64385,1.644,1.64385,1.64385,44600000.0
2009-06-01 23:57:00,1.6439,1.64395,1.64385,1.64385,18400000.0
2009-06-01 23:58:00,1.6438,1.64385,1.6438,1.64385,43800000.0
2009-06-01 23:59:00,1.64395,1.644,1.64395,1.644,38400000.0
2009-06-02 00:00:00,1.64395,1.64395,1.64385,1.64385,13400000.0
2009-06-02 00:01:00,1.64385,1.64385,1.6438,1.6438,15400000.0
2009-06-02 00:02:00,1.64385,1.64395,1.6438,1.6438,16000000.0
2009-06-02 00:03:00,1.6438,1.6439,1.6438,1.6438,38200000.0
2009-06-02 00:04:00,1.6438,1.6438,1.64325,1.6433,121400000.0
2009-06-02 00:05:00,1.64335,1.64335,1.6433,1.6433,7200000.0
2009-06-02 00:06:00,1.6433,1.6433,1.64305,1.64305,22000000.0
2009-06-02 00:07:00,1.64295,1.643,1.64275,1.6428,104600000.0
2009-06-02 00:08:00,1.6428,1.64285,1.6428,1.64285,60400000.0
2009-06-02 00:09:00,1.64285,1.64295,1.6428,1.6428,19800000.0
2009-06-02 00:10:00,1.6428,1.64285,1.6428,1.64285,51000000.0
2009-06-02 00:11:00,1.64275,1.64275,1.64275,1.64275,15400000.0
2009-06-02 00:12:00,1.6428,1.643,1.6427,1.643,183800000.0
2009-06-02 00:13:00,1.6431,1.64315,1.643,1.643,42400000.0
2009-06-02 00:14:00,1.64295,1.6435,1.64295,1.64335,137800000.0
2009-06-02 00:15:00,1.64345,1.64345,1.64325,1.64345,77000000.0
2009-06-02 00:16:00,1.64355,1.64365,1.6434,1.6434,43600000.0
2009-06-02 00:17:00,1.6434,1.6434,1.64335,1.64335,5400000.0
2009-06-02 00:18:00,1.64335,1.64355,1.6433,1.64345,139400000.0
2009-06-02 00:19:00,1.6434,1.6434,1.6433,1.6434,70600000.0
2009-06-02 00:20:00,1.64335,1.64335,1.6433,1.6433,23600000.0
2009-06-02 00:21:00,1.6433,1.6433,1.64325,1.64325,86600000.0
2009-06-02 00:22:00,1.64335,1.6436,1.64325,1.6436,18800000.0
2009-06-02 00:23:00,1.6436,1.6437,1.6432,1.64335,30900000.0
2009-06-02 00:24:00,1.64335,1.6434,1.64325,1.6433,27200000.0
2009-06-02 00:25:00,1.64325,1.6436,1.64325,1.64335,92600000.0
2009-06-02 00:26:00,1.6435,1.6435,1.6435,1.6435,21400000.0
2009-06-02 00:27:00,1.6435,1.6435,1.64325,1.64325,71600000.0
2009-06-02 00:28:00,1.64325,1.64355,1.64325,1.64355,53600000.0
2009-06-02 00:29:00,1.6436,1.6437,1.64335,1.64335,91000000.0
2009-06-02 00:30:00,1.6437,1.6438,1.6437,1.6438,5000000.0
2009-06-02 00:31:00,1.6438,1.6439,1.64335,1.6434,39700000.0
2009-06-02 00:32:00,1.6435,1.6436,1.6435,1.6435,18200000.0
2009-06-02 00:33:00,1.6436,1.6438,1.6435,1.6438,40800000.0
2009-06-02 00:34:00,1.6437,1.6437,1.64355,1.6436,74400000.0
2009-06-02 00:35:00,1.64395,1.6442,1.64395,1.644,81600000.0
2009-06-02 00:36:00,1.64395,1.64395,1.64395,1.64395,9200000.0
2009-06-02 00:37:00,1.64395,1.64395,1.64375,1.64375,48800000.0
2009-06-02 00:38:00,1.64375,1.64375,1.64375,1.64375,8000000.0
2009-06-02 00:39:00,1.64375,1.64375,1.64375,1.64375,17600000.0
2009-06-02 00:40:00,1.6438,1.644,1.6438,1.644,20800000.0
2009-06-02 00:41:00,1.644,1.644,1.644,1.644,4600000.0
2009-06-02 00:42:00,1.64405,1.64405,1.644,1.644,23000000.0
2009-06-02 00:43:00,1.644,1.64405,1.644,1.644,50600000.0
2009-06-02 00:44:00,1.644,1.64405,1.644,1.644,32200000.0
2009-06-02 00:45:00,1.644,1.644,1.644,1.644,9200000.0
2009-06-02 00:46:00,1.64395,1.64405,1.64395,1.644,73800000.0
2009-06-02 00:47:00,1.644,1.64405,1.644,1.64405,13800000.0
2009-06-02 00:48:00,1.644,1.64405,1.644,1.644,23000000.0
2009-06-02 00:49:00,1.6439,1.64406,1.64384,1.64392,212500000.0
2009-06-02 00:50:00,1.64405,1.6441,1.64405,1.6441,19400000.0
2009-06-02 00:51:00,1.6441,1.64435,1.6441,1.64435,136200000.0
2009-06-02 00:52:00,1.64435,1.64435,1.6441,1.6442,57600000.0
2009-06-02 00:53:00,1.64415,1.64415,1.64345,1.6437,105000000.0
2009-06-02 00:54:00,1.64375,1.6438,1.64375,1.64375,46000000.0
2009-06-02 00:55:00,1.64375,1.6438,1.64355,1.6436,113400000.0
2009-06-02 00:56:00,1.6436,1.6437,1.6436,1.6436,82000000.0
2009-06-02 00:57:00,1.6437,1.6441,1.64365,1.6439,373599996.0
2009-06-02 00:58:00,1.6439,1.6441,1.6439,1.644,114600000.0
2009-06-02 00:59:00,1.644,1.64415,1.644,1.64415,20600000.0
2009-06-02 01:00:00,1.6442,1.6442,1.6441,1.6441,115000000.0
2009-06-02 01:01:00,1.64405,1.64405,1.64405,1.64405,29600000.0
2009-06-02 01:02:00,1.644,1.644,1.644,1.644,18400000.0
2009-06-02 01:03:00,1.644,1.6442,1.644,1.64405,73000000.0
2009-06-02 01:04:00,1.644,1.64415,1.644,1.64405,66600000.0
2009-06-02 01:05:00,1.64405,1.6441,1.644,1.6441,37600000.0
2009-06-02 01:06:00,1.6442,1.6442,1.64415,1.6442,49200000.0
2009-06-02 01:07:00,1.64415,1.64415,1.64405,1.64405,20400000.0
2009-06-02 01:08:00,1.64405,1.6442,1.64405,1.6441,29800000.0
2009-06-02 01:09:00,1.64405,1.64415,1.64395,1.64415,50200000.0
2009-06-02 01:10:00,1.64415,1.64425,1.64415,1.64425,39200000.0
2009-06-02 01:11:00,1.64415,1.6445,1.64415,1.64435,164400001.0
2009-06-02 01:12:00,1.64435,1.6445,1.64435,1.64435,35200000.0
2009-06-02 01:13:00,1.64435,1.6448,1.64435,1.64475,203000002.0
2009-06-02 01:14:00,1.64475,1.64495,1.64475,1.64485,69900000.0
2009-06-02 01:15:00,1.64475,1.64485,1.6447,1.6448,50600000.0
2009-06-02 01:16:00,1.64475,1.64475,1.64465,1.64465,58200000.0
2009-06-02 01:17:00,1.64465,1.64495,1.64465,1.64495,88400002.0
2009-06-02 01:18:00,1.64495,1.64515,1.6449,1.64515,108200000.0
2009-06-02 01:19:00,1.64515,1.64515,1.6451,1.6451,9200000.0
2009-06-02 01:20:00,1.6451,1.64525,1.6451,1.64525,28000000.0
2009-06-02 01:21:00,1.64525,1.64525,1.64525,1.64525,4800000.0
2009-06-02 01:22:00,1.64525,1.64525,1.64525,1.64525,9600000.0
2009-06-02 01:23:00,1.64508,1.64512,1.64495,1.64497,163000000.0
2009-06-02 01:24:00,1.64525,1.64525,1.64515,1.6452,56200000.0
2009-06-02 01:25:00,1.6452,1.64525,1.64515,1.6452,39600000.0
2009-06-02 01:26:00,1.6452,1.6452,1.64515,1.64515,29200000.0
2009-06-02 01:27:00,1.6453,1.6453,1.64515,1.64515,29800000.0
2009-06-02 01:28:00,1.6453,1.6453,1.6452,1.6453,34800000.0
2009-06-02 01:29:00,1.6453,1.6453,1.6453,1.6453,4600000.0
2009-06-02 01:30:00,1.6453,1.6453,1.6452,1.6453,35000000.0
2009-06-02 01:31:00,1.6453,1.6453,1.6453,1.6453,42000000.0
2009-06-02 01:32:00,1.6453,1.6453,1.6453,1.6453,9200000.0
2009-06-02 01:33:00,1.6453,1.6453,1.6453,1.6453,4600000.0
2009-06-02 01:34:00,1.64518,1.64522,1.64515,1.64518,145600000.0
2009-06-02 01:35:00,1.6453,1.64535,1.64525,1.64535,60800000.0
2009-06-02 01:36:00,1.64535,1.6454,1.64525,1.6454,105200000.0
2009-06-02 01:37:00,1.6454,1.6454,1.6453,1.6453,18800000.0
2009-06-02 01:38:00,1.6453,1.64545,1.6453,1.6454,101000000.0
2009-06-02 01:39:00,1.6454,1.6454,1.6454,1.6454,27600000.0
2009-06-02 01:40:00,1.6454,1.6454,1.6451,1.6453,81200000.0
2009-06-02 01:41:00,1.6453,1.6453,1.6451,1.6451,49000000.0
2009-06-02 01:42:00,1.6451,1.6453,1.6451,1.6453,47000000.0
2009-06-02 01:43:00,1.6453,1.6453,1.64505,1.64505,27800000.0
2009-06-02 01:44:00,1.64495,1.64495,1.64455,1.6449,46500000.0
2009-06-02 01:45:00,1.6449,1.6449,1.6449,1.6449,9400000.0
2009-06-02 01:46:00,1.64475,1.64475,1.6447,1.64475,16600000.0
2009-06-02 01:47:00,1.64475,1.64475,1.6446,1.6446,39000000.0
2009-06-02 01:48:00,1.6446,1.64465,1.64455,1.64455,58000000.0
2009-06-02 01:49:00,1.64465,1.64475,1.64465,1.64465,20800000.0
2009-06-02 01:50:00,1.64465,1.64465,1.64465,1.64465,4800000.0
2009-06-02 01:51:00,1.6445,1.6446,1.6444,1.64445,108800000.0
2009-06-02 01:52:00,1.64455,1.64455,1.64445,1.6445,61000000.0
2009-06-02 01:53:00,1.6444,1.6444,1.6444,1.6444,9400000.0
2009-06-02 01:54:00,1.6445,1.6445,1.6445,1.6445,4600000.0
2009-06-02 01:55:00,1.6446,1.6448,1.64455,1.6448,62000000.0
2009-06-02 01:56:00,1.64475,1.64515,1.6447,1.6451,48200000.0
2009-06-02 01:57:00,1.6453,1.64545,1.6453,1.6453,9000000.0
2009-06-02 01:58:00,1.64535,1.6459,1.64535,1.6457,351000000.0
2009-06-02 01:59:00,1.6457,1.6462,1.64555,1.646,450800000.0
2009-06-02 02:00:00,1.646,1.64615,1.6459,1.64605,194600000.0
2009-06-02 02:01:00,1.64605,1.64635,1.64605,1.64635,172000000.0
2009-06-02 02:02:00,1.6464,1.64665,1.64615,1.64625,119400000.0
2009-06-02 02:03:00,1.6462,1.64635,1.6452,1.6452,361800000.0
2009-06-02 02:04:00,1.64475,1.6448,1.6441,1.6441,208600000.0
2009-06-02 02:05:00,1.64425,1.6443,1.64395,1.64395,143600000.0
2009-06-02 02:06:00,1.644,1.64425,1.64385,1.64385,135000000.0
2009-06-02 02:07:00,1.64385,1.64385,1.64355,1.64365,76400000.0
2009-06-02 02:08:00,1.64365,1.64365,1.6436,1.6436,38400000.0
2009-06-02 02:09:00,1.64365,1.64365,1.64295,1.643,218800000.0
2009-06-02 02:10:00,1.643,1.6431,1.64265,1.64275,138400000.0
2009-06-02 02:11:00,1.64265,1.64315,1.64265,1.64315,43200000.0
2009-06-02 02:12:00,1.6431,1.6431,1.64255,1.64265,487800000.0
2009-06-02 02:13:00,1.6427,1.6428,1.64265,1.6428,88600000.0
2009-06-02 02:14:00,1.6428,1.64285,1.64255,1.6426,105600000.0
2009-06-02 02:15:00,1.6426,1.64275,1.6426,1.64265,136200000.0
2009-06-02 02:16:00,1.64265,1.6432,1.64265,1.6429,207200000.0
2009-06-02 02:17:00,1.6429,1.643,1.64285,1.643,188800000.0
2009-06-02 02:18:00,1.643,1.64305,1.6428,1.64285,260800000.0
2009-06-02 02:19:00,1.64285,1.6429,1.64275,1.64285,163000000.0
2009-06-02 02:20:00,1.64285,1.6432,1.64285,1.64315,138000000.0
2009-06-02 02:21:00,1.64315,1.6433,1.64285,1.6429,279600000.0
2009-06-02 02:22:00,1.6429,1.6429,1.6428,1.6428,181800000.0
2009-06-02 02:23:00,1.6428,1.6428,1.6428,1.6428,23400000.0
2009-06-02 02:24:00,1.6428,1.6428,1.64245,1.64245,287800000.0
2009-06-02 02:25:00,1.64245,1.64245,1.64225,1.64225,150400000.0
2009-06-02 02:26:00,1.64225,1.64255,1.6422,1.6423,154800000.0
2009-06-02 02:27:00,1.6423,1.6425,1.6422,1.64245,156600000.0
2009-06-02 02:28:00,1.6425,1.64255,1.64245,1.64255,179000000.0
2009-06-02 02:29:00,1.6426,1.643,1.6426,1.6429,200600000.0
2009-06-02 02:30:00,1.6429,1.6429,1.6426,1.6426,86400000.0
2009-06-02 02:31:00,1.6426,1.6426,1.6421,1.6421,90300000.0
2009-06-02 02:32:00,1.6421,1.6423,1.64145,1.6416,236700000.0
2009-06-02 02:33:00,1.6416,1.64165,1.64115,1.6412,193600000.0
2009-06-02 02:34:00,1.64115,1.64135,1.6411,1.64125,341800000.0
2009-06-02 02:35:00,1.6412,1.64165,1.641,1.64135,460500000.0
2009-06-02 02:36:00,1.64135,1.6416,1.64135,1.64135,163000000.0
2009-06-02 02:37:00,1.64135,1.64145,1.64135,1.64145,28600000.0
2009-06-02 02:38:00,1.6415,1.6418,1.6415,1.64175,62600000.0
2009-06-02 02:39:00,1.64195,1.64195,1.6415,1.64185,182400000.0
2009-06-02 02:40:00,1.64185,1.64225,1.6413,1.64135,271500000.0
2009-06-02 02:41:00,1.64135,1.6415,1.6413,1.6414,147800000.0
2009-06-02 02:42:00,1.6415,1.642,1.64135,1.6414,108900000.0
2009-06-02 02:43:00,1.6414,1.6416,1.641,1.6413,77600000.0
2009-06-02 02:44:00,1.64125,1.6416,1.64105,1.6411,185800000.0
2009-06-02 02:45:00,1.6411,1.64115,1.641,1.64115,264400000.0
2009-06-02 02:46:00,1.64115,1.64115,1.641,1.6411,108000000.0
2009-06-02 02:47:00,1.6411,1.6416,1.64105,1.6416,342600000.0
2009-06-02 02:48:00,1.6417,1.6419,1.6414,1.6416,204400000.0
2009-06-02 02:49:00,1.6416,1.6418,1.6415,1.64155,171000000.0
2009-06-02 02:50:00,1.64155,1.6417,1.64125,1.6415,107600000.0
2009-06-02 02:51:00,1.6414,1.6414,1.64125,1.6414,115800000.0
2009-06-02 02:52:00,1.6414,1.6415,1.64125,1.6415,138800000.0
2009-06-02 02:53:00,1.64155,1.64165,1.6414,1.6414,100300000.0
2009-06-02 02:54:00,1.6414,1.6415,1.64125,1.64135,163400000.0
2009-06-02 02:55:00,1.64135,1.6428,1.64135,1.6428,263600000.0
2009-06-02 02:56:00,1.6429,1.6429,1.64265,1.64275,248400000.0
2009-06-02 02:57:00,1.64275,1.6432,1.64275,1.6431,445000000.0
2009-06-02 02:58:00,1.6431,1.6434,1.64305,1.6433,403400000.0
2009-06-02 02:59:00,1.64335,1.64335,1.64305,1.6431,545999999.0
2009-06-02 03:00:00,1.64315,1.6432,1.643,1.64315,361400000.0
2009-06-02 03:01:00,1.64315,1.6433,1.6431,1.64325,154600000.0
2009-06-02 03:02:00,1.6433,1.6433,1.64295,1.64305,221200000.0
2009-06-02 03:03:00,1.643,1.643,1.64255,1.64255,279400000.0
2009-06-02 03:04:00,1.6427,1.6428,1.6422,1.64225,182200000.0
2009-06-02 03:05:00,1.64235,1.64245,1.64185,1.642,179400000.0
2009-06-02 03:06:00,1.64205,1.6422,1.64205,1.6421,167200000.0
2009-06-02 03:07:00,1.64215,1.64235,1.64215,1.64235,81000000.0
2009-06-02 03:08:00,1.64225,1.6423,1.6422,1.64225,85600000.0
2009-06-02 03:09:00,1.6422,1.6422,1.64185,1.64195,296500000.0
2009-06-02 03:10:00,1.64195,1.64205,1.64185,1.64195,225900000.0
2009-06-02 03:11:00,1.64195,1.64195,1.6414,1.64145,194000000.0
2009-06-02 03:12:00,1.6415,1.64165,1.6413,1.6413,182200000.0
2009-06-02 03:13:00,1.6414,1.6417,1.64135,1.6417,192200000.0
2009-06-02 03:14:00,1.6417,1.6419,1.6417,1.6419,69600000.0
2009-06-02 03:15:00,1.64185,1.642,1.64185,1.64195,72200000.0
2009-06-02 03:16:00,1.64195,1.64205,1.64185,1.64205,164200000.0
2009-06-02 03:17:00,1.6422,1.64235,1.6422,1.64225,107200000.0
2009-06-02 03:18:00,1.64225,1.64225,1.64205,1.64215,230600000.0
2009-06-02 03:19:00,1.64215,1.6425,1.64215,1.64235,131600000.0
2009-06-02 03:20:00,1.64235,1.64275,1.64235,1.64265,328800000.0
2009-06-02 03:21:00,1.64265,1.64265,1.6425,1.6426,29000000.0
2009-06-02 03:22:00,1.6426,1.64265,1.6426,1.64265,32200000.0
2009-06-02 03:23:00,1.6427,1.6429,1.6427,1.64285,184200000.0
2009-06-02 03:24:00,1.64285,1.6434,1.64285,1.6433,169400000.0
2009-06-02 03:25:00,1.6433,1.64335,1.64315,1.64315,96400000.0
2009-06-02 03:26:00,1.64315,1.64345,1.64315,1.64335,219200000.0
2009-06-02 03:27:00,1.6433,1.6436,1.6433,1.6436,305100000.0
2009-06-02 03:28:00,1.6436,1.6436,1.643,1.64325,193300000.0
2009-06-02 03:29:00,1.6433,1.6435,1.6433,1.64345,104400000.0
2009-06-02 03:30:00,1.6435,1.6437,1.6435,1.6437,198400000.0
2009-06-02 03:31:00,1.6437,1.6437,1.64355,1.64355,97000000.0
2009-06-02 03:32:00,1.6436,1.6436,1.64355,1.64355,28800000.0
2009-06-02 03:33:00,1.64355,1.6436,1.64305,1.6431,278200000.0
2009-06-02 03:34:00,1.64305,1.6435,1.64305,1.6435,381500000.0
2009-06-02 03:35:00,1.6435,1.6435,1.64305,1.6431,194000000.0
2009-06-02 03:36:00,1.6432,1.6435,1.6432,1.64325,164600000.0
2009-06-02 03:37:00,1.64315,1.6432,1.6429,1.6429,127600000.0
2009-06-02 03:38:00,1.6429,1.643,1.6428,1.643,154800000.0
2009-06-02 03:39:00,1.643,1.643,1.6423,1.64235,253800000.0
2009-06-02 03:40:00,1.64235,1.6424,1.6421,1.64215,265000000.0
2009-06-02 03:41:00,1.64215,1.6423,1.6421,1.6423,66600000.0
2009-06-02 03:42:00,1.6421,1.64225,1.6419,1.64195,176200000.0
2009-06-02 03:43:00,1.64195,1.64195,1.64175,1.64185,124000000.0
2009-06-02 03:44:00,1.6419,1.642,1.64175,1.64175,149200000.0
2009-06-02 03:45:00,1.64175,1.642,1.64175,1.64185,84800000.0
2009-06-02 03:46:00,1.64185,1.64205,1.6417,1.64195,94200000.0
2009-06-02 03:47:00,1.64195,1.64195,1.64135,1.64145,211600000.0
2009-06-02 03:48:00,1.64145,1.64215,1.64145,1.64215,238000000.0
2009-06-02 03:49:00,1.6421,1.6421,1.64205,1.6421,76400000.0
2009-06-02 03:50:00,1.64205,1.6421,1.64205,1.64205,86400000.0
2009-06-02 03:51:00,1.64225,1.64245,1.64215,1.64245,109200000.0
2009-06-02 03:52:00,1.6423,1.64255,1.6423,1.64245,119200000.0
2009-06-02 03:53:00,1.64245,1.64265,1.64245,1.64255,116400000.0
2009-06-02 03:54:00,1.6425,1.64255,1.6425,1.6425,135400000.0
2009-06-02 03:55:00,1.6424,1.64245,1.64185,1.64185,175200000.0
2009-06-02 03:56:00,1.64185,1.64195,1.6415,1.6416,142700000.0
2009-06-02 03:57:00,1.6416,1.6417,1.64155,1.6417,57800000.0
2009-06-02 03:58:00,1.6417,1.6418,1.64155,1.64165,120200000.0
2009-06-02 03:59:00,1.6418,1.64195,1.6418,1.6418,44000000.0
2009-06-02 04:00:00,1.64175,1.64185,1.64155,1.6416,118600000.0
2009-06-02 04:01:00,1.6416,1.6418,1.64155,1.6418,95000000.0
2009-06-02 04:02:00,1.6418,1.6418,1.64155,1.6416,179800000.0
2009-06-02 04:03:00,1.6416,1.6417,1.6415,1.6416,107900000.0
2009-06-02 04:04:00,1.6416,1.6416,1.6412,1.6412,169600000.0
2009-06-02 04:05:00,1.64125,1.64145,1.6412,1.64135,69000000.0
2009-06-02 04:06:00,1.6413,1.64135,1.64125,1.64125,86400000.0
2009-06-02 04:07:00,1.64125,1.6413,1.64115,1.6412,119400000.0
2009-06-02 04:08:00,1.6412,1.6412,1.64095,1.6411,169300000.0
2009-06-02 04:09:00,1.64115,1.64145,1.64115,1.6413,228600000.0
2009-06-02 04:10:00,1.64125,1.64155,1.64115,1.6413,359200000.0
2009-06-02 04:11:00,1.6413,1.64135,1.6413,1.64135,66200000.0
2009-06-02 04:12:00,1.64135,1.6415,1.64125,1.64125,94500000.0
2009-06-02 04:13:00,1.64125,1.6415,1.64125,1.6415,87400000.0
2009-06-02 04:14:00,1.64145,1.6415,1.64145,1.64145,44300000.0
2009-06-02 04:15:00,1.64155,1.64155,1.64145,1.6415,119000000.0
2009-06-02 04:16:00,1.64145,1.64145,1.64145,1.64145,9200000.0
2009-06-02 04:17:00,1.64145,1.64145,1.64145,1.64145,32200000.0
2009-06-02 04:18:00,1.64145,1.6415,1.64145,1.6415,36800000.0
2009-06-02 04:19:00,1.64155,1.64155,1.64145,1.64145,14600000.0
2009-06-02 04:20:00,1.6417,1.6418,1.64155,1.64165,78600000.0
2009-06-02 04:21:00,1.64165,1.6417,1.64155,1.64155,28400000.0
2009-06-02 04:22:00,1.6415,1.6415,1.6415,1.6415,28000000.0
2009-06-02 04:23:00,1.6416,1.64165,1.6414,1.6414,89200000.0
2009-06-02 04:24:00,1.6414,1.6415,1.6414,1.6415,34400000.0
2009-06-02 04:25:00,1.6415,1.6415,1.6415,1.6415,9200000.0
2009-06-02 04:26:00,1.6415,1.64155,1.6415,1.64155,39400000.0
2009-06-02 04:27:00,1.6416,1.6417,1.64155,1.6416,141600000.0
2009-06-02 04:28:00,1.6417,1.6424,1.64165,1.6422,256600000.0
2009-06-02 04:29:00,1.6422,1.6423,1.64205,1.6423,150400000.0
2009-06-02 04:30:00,1.64245,1.6425,1.64245,1.6425,30000000.0
2009-06-02 04:31:00,1.6425,1.6426,1.6425,1.6426,56800000.0
2009-06-02 04:32:00,1.6426,1.64285,1.6426,1.64275,171800000.0
2009-06-02 04:33:00,1.6427,1.6427,1.6427,1.6427,9200000.0
2009-06-02 04:34:00,1.64275,1.6429,1.64275,1.64285,129600000.0
2009-06-02 04:35:00,1.64285,1.64295,1.64285,1.6429,83000000.0
2009-06-02 04:36:00,1.64295,1.64295,1.64285,1.64285,132400000.0
2009-06-02 04:37:00,1.64285,1.64315,1.64285,1.643,289400000.0
2009-06-02 04:38:00,1.643,1.64305,1.64265,1.64275,132400000.0
2009-06-02 04:39:00,1.64275,1.6429,1.64275,1.64285,50600000.0
2009-06-02 04:40:00,1.6428,1.64315,1.6428,1.64295,173200000.0
2009-06-02 04:41:00,1.64295,1.64305,1.64295,1.64305,148000000.0
2009-06-02 04:42:00,1.64305,1.64305,1.64305,1.64305,12400000.0
2009-06-02 04:43:00,1.64305,1.64315,1.64305,1.64315,40200000.0
2009-06-02 04:44:00,1.64315,1.6433,1.64315,1.64315,17200000.0
2009-06-02 04:45:00,1.64315,1.6433,1.64305,1.6431,83800000.0
2009-06-02 04:46:00,1.64305,1.6433,1.64305,1.6433,150800000.0
2009-06-02 04:47:00,1.6433,1.6433,1.64305,1.64305,171200000.0
2009-06-02 04:48:00,1.643,1.64315,1.6428,1.6429,270200000.0
2009-06-02 04:49:00,1.6429,1.6429,1.6427,1.64285,202200000.0
2009-06-02 04:50:00,1.64285,1.64295,1.64275,1.64275,173800000.0
2009-06-02 04:51:00,1.64275,1.64275,1.64275,1.64275,21000000.0
2009-06-02 04:52:00,1.64285,1.64285,1.64265,1.64265,151600000.0
2009-06-02 04:53:00,1.64265,1.64265,1.6426,1.64265,97600000.0
2009-06-02 04:54:00,1.6426,1.64265,1.6426,1.64265,54000000.0
2009-06-02 04:55:00,1.6426,1.6429,1.6426,1.6428,132600000.0
2009-06-02 04:56:00,1.6428,1.6428,1.6428,1.6428,6600000.0
2009-06-02 04:57:00,1.6428,1.6429,1.64275,1.6428,123200000.0
2009-06-02 04:58:00,1.6428,1.64285,1.64275,1.64285,149000000.0
2009-06-02 04:59:00,1.643,1.643,1.6427,1.64275,81800000.0
2009-06-02 05:00:00,1.643,1.643,1.64255,1.64255,71600000.0
2009-06-02 05:01:00,1.64255,1.6432,1.64255,1.6432,196300000.0
2009-06-02 05:02:00,1.6432,1.6436,1.6428,1.643,329600000.0
2009-06-02 05:03:00,1.643,1.6432,1.64285,1.6432,24000000.0
2009-06-02 05:04:00,1.6432,1.6432,1.64295,1.6432,35800000.0
2009-06-02 05:05:00,1.6432,1.6436,1.64305,1.64345,92200000.0
2009-06-02 05:06:00,1.6435,1.6438,1.64335,1.6438,32200000.0
2009-06-02 05:07:00,1.6438,1.6438,1.6436,1.64375,133600000.0
2009-06-02 05:08:00,1.64375,1.6438,1.64375,1.64375,119200000.0
2009-06-02 05:09:00,1.6439,1.644,1.64365,1.64375,107800000.0
2009-06-02 05:10:00,1.6438,1.6438,1.6438,1.6438,19200000.0
2009-06-02 05:11:00,1.64375,1.644,1.64375,1.644,59600000.0
2009-06-02 05:12:00,1.644,1.6448,1.64395,1.64455,152100000.0
2009-06-02 05:13:00,1.6444,1.6444,1.6439,1.64405,147200000.0
2009-06-02 05:14:00,1.644,1.6442,1.6438,1.6442,40200000.0
2009-06-02 05:15:00,1.64395,1.6441,1.64395,1.64405,44600000.0
2009-06-02 05:16:00,1.64395,1.644,1.64325,1.6437,110300000.0
2009-06-02 05:17:00,1.64365,1.6439,1.64345,1.6439,139800000.0
2009-06-02 05:18:00,1.6439,1.6444,1.6438,1.64415,214400000.0
2009-06-02 05:19:00,1.64415,1.64415,1.64415,1.64415,9400000.0
2009-06-02 05:20:00,1.64415,1.6443,1.64415,1.64425,113800000.0
2009-06-02 05:21:00,1.6445,1.6445,1.6442,1.6442,39000000.0
2009-06-02 05:22:00,1.64425,1.6445,1.64425,1.64425,18400000.0
2009-06-02 05:23:00,1.64425,1.6446,1.64425,1.6446,83000000.0
2009-06-02 05:24:00,1.6446,1.6446,1.64425,1.6443,34500000.0
2009-06-02 05:25:00,1.6443,1.6443,1.6443,1.6443,4800000.0
2009-06-02 05:26:00,1.6443,1.6443,1.6443,1.6443,4800000.0
2009-06-02 05:27:00,1.6443,1.6443,1.6443,1.6443,4800000.0
2009-06-02 05:28:00,1.64425,1.64425,1.64375,1.64375,73300000.0
2009-06-02 05:29:00,1.64375,1.64375,1.64355,1.6437,146800000.0
2009-06-02 05:30:00,1.64365,1.64365,1.64365,1.64365,19200000.0
2009-06-02 05:31:00,1.64365,1.64375,1.6435,1.64375,51200000.0
2009-06-02 05:32:00,1.6437,1.6437,1.64345,1.64345,129000000.0
2009-06-02 05:33:00,1.64345,1.64385,1.64345,1.64375,77200000.0
2009-06-02 05:34:00,1.64385,1.6443,1.64385,1.64415,107400000.0
2009-06-02 05:35:00,1.6443,1.6443,1.6443,1.6443,43800000.0
2009-06-02 05:36:00,1.6445,1.6445,1.6443,1.6443,24200000.0
2009-06-02 05:37:00,1.6444,1.6445,1.6443,1.6445,64400000.0
2009-06-02 05:38:00,1.6445,1.64455,1.64435,1.64445,67200000.0
2009-06-02 05:39:00,1.64445,1.64535,1.64445,1.64535,182600000.0
2009-06-02 05:40:00,1.64535,1.64555,1.64525,1.64545,161000000.0
2009-06-02 05:41:00,1.64545,1.64545,1.64525,1.64545,107000000.0
2009-06-02 05:42:00,1.6454,1.6454,1.6453,1.64535,135500000.0
2009-06-02 05:43:00,1.64535,1.6455,1.64505,1.6453,281600000.0
2009-06-02 05:44:00,1.64525,1.6453,1.64485,1.64495,165400000.0
2009-06-02 05:45:00,1.64495,1.64495,1.64495,1.64495,36800000.0
2009-06-02 05:46:00,1.64495,1.64505,1.64495,1.64495,37200000.0
2009-06-02 05:47:00,1.645,1.6452,1.64495,1.6451,220600000.0
2009-06-02 05:48:00,1.6451,1.6452,1.64505,1.64515,99800000.0
2009-06-02 05:49:00,1.6451,1.64515,1.645,1.645,176800000.0
2009-06-02 05:50:00,1.6448,1.64505,1.6448,1.64505,187200000.0
2009-06-02 05:51:00,1.64505,1.64505,1.64475,1.6449,181500000.0
2009-06-02 05:52:00,1.645,1.64525,1.64485,1.64505,176800000.0
2009-06-02 05:53:00,1.64515,1.64535,1.645,1.6453,83000000.0
2009-06-02 05:54:00,1.6452,1.64525,1.64495,1.6451,87000000.0
2009-06-02 05:55:00,1.6451,1.6451,1.64485,1.64505,162599999.0
2009-06-02 05:56:00,1.64505,1.64515,1.6449,1.6449,38400000.0
2009-06-02 05:57:00,1.64505,1.64535,1.64505,1.64535,60000000.0
2009-06-02 05:58:00,1.64535,1.64535,1.64535,1.64535,24000000.0
2009-06-02 05:59:00,1.64535,1.64535,1.6453,1.6453,24000000.0
2009-06-02 06:00:00,1.6453,1.6453,1.6452,1.6452,212800000.0
2009-06-02 06:01:00,1.6452,1.6452,1.64465,1.64465,300000000.0
2009-06-02 06:02:00,1.6447,1.645,1.6447,1.645,133600000.0
2009-06-02 06:03:00,1.645,1.64505,1.64495,1.64495,191400000.0
2009-06-02 06:04:00,1.64495,1.6451,1.64495,1.64505,42000000.0
2009-06-02 06:05:00,1.6451,1.64545,1.6451,1.6451,125000000.0
2009-06-02 06:06:00,1.6451,1.6451,1.64505,1.64505,9600000.0
2009-06-02 06:07:00,1.64505,1.6451,1.645,1.645,97400000.0
2009-06-02 06:08:00,1.64495,1.6451,1.64495,1.64505,181000000.0
2009-06-02 06:09:00,1.645,1.64505,1.64495,1.645,73600000.0
2009-06-02 06:10:00,1.645,1.6452,1.645,1.64515,61400000.0
2009-06-02 06:11:00,1.6451,1.6451,1.645,1.645,52200000.0
2009-06-02 06:12:00,1.64505,1.64505,1.6446,1.64465,174400000.0
2009-06-02 06:13:00,1.64465,1.64485,1.64445,1.64455,154200000.0
2009-06-02 06:14:00,1.64455,1.64455,1.64425,1.64425,85000000.0
2009-06-02 06:15:00,1.6442,1.64445,1.6441,1.64435,242000000.0
2009-06-02 06:16:00,1.64435,1.6445,1.64385,1.64405,214200000.0
2009-06-02 06:17:00,1.64405,1.64425,1.64405,1.64405,137600000.0
2009-06-02 06:18:00,1.6441,1.64435,1.64405,1.64415,183400000.0
2009-06-02 06:19:00,1.64415,1.64415,1.6439,1.6439,119800000.0
2009-06-02 06:20:00,1.64395,1.64415,1.6439,1.6441,31000000.0
2009-06-02 06:21:00,1.64405,1.64415,1.64405,1.64415,32800000.0
2009-06-02 06:22:00,1.64415,1.64415,1.64415,1.64415,2800000.0
2009-06-02 06:23:00,1.6441,1.6441,1.64405,1.64405,5600000.0
2009-06-02 06:24:00,1.6441,1.64425,1.6441,1.64425,31200000.0
2009-06-02 06:25:00,1.6442,1.6443,1.64415,1.6443,46800000.0
2009-06-02 06:26:00,1.6443,1.64445,1.6443,1.64435,29600000.0
2009-06-02 06:27:00,1.64435,1.64435,1.64435,1.64435,20800000.0
2009-06-02 06:28:00,1.6444,1.6445,1.64435,1.6445,54000000.0
2009-06-02 06:29:00,1.6445,1.64465,1.6445,1.6446,28800000.0
2009-06-02 06:30:00,1.6446,1.6446,1.6444,1.6444,96000000.0
2009-06-02 06:31:00,1.64445,1.64445,1.64335,1.6438,379600000.0
2009-06-02 06:32:00,1.6439,1.6441,1.64335,1.64335,230600000.0
2009-06-02 06:33:00,1.64345,1.6439,1.64325,1.6439,202100000.0
2009-06-02 06:34:00,1.6441,1.6448,1.6441,1.6447,94800000.0
2009-06-02 06:35:00,1.6447,1.6447,1.64365,1.6439,314700001.0
2009-06-02 06:36:00,1.64395,1.64415,1.64395,1.6441,354100000.0
2009-06-02 06:37:00,1.64405,1.64435,1.644,1.64435,73200000.0
2009-06-02 06:38:00,1.6444,1.64445,1.64425,1.64435,13400000.0
2009-06-02 06:39:00,1.6443,1.6444,1.644,1.644,18600000.0
2009-06-02 06:40:00,1.64395,1.6443,1.6439,1.6441,71200000.0
2009-06-02 06:41:00,1.6441,1.6445,1.64405,1.6443,117400000.0
2009-06-02 06:42:00,1.6443,1.64445,1.6442,1.6444,20600000.0
2009-06-02 06:43:00,1.64435,1.6445,1.64435,1.6445,86400000.0
2009-06-02 06:44:00,1.6445,1.645,1.6445,1.64495,55400000.0
2009-06-02 06:45:00,1.6449,1.645,1.6448,1.64485,215000000.0
2009-06-02 06:46:00,1.64485,1.64485,1.64475,1.64475,177200000.0
2009-06-02 06:47:00,1.6446,1.645,1.64445,1.645,276400000.0
2009-06-02 06:48:00,1.645,1.645,1.6445,1.64475,273200000.0
2009-06-02 06:49:00,1.6448,1.64485,1.6448,1.64485,37400000.0
2009-06-02 06:50:00,1.64485,1.6458,1.64485,1.6457,234200000.0
2009-06-02 06:51:00,1.64575,1.64585,1.64575,1.64585,105200000.0
2009-06-02 06:52:00,1.64575,1.6459,1.64565,1.6458,121600000.0
2009-06-02 06:53:00,1.6458,1.6458,1.6453,1.6455,180200000.0
2009-06-02 06:54:00,1.64565,1.64565,1.64545,1.6455,45600000.0
2009-06-02 06:55:00,1.64545,1.64545,1.645,1.64515,147800000.0
2009-06-02 06:56:00,1.64515,1.6452,1.64455,1.64485,273600000.0
2009-06-02 06:57:00,1.64485,1.64485,1.64465,1.64475,106200000.0
2009-06-02 06:58:00,1.64475,1.6448,1.6445,1.64455,89800000.0
2009-06-02 06:59:00,1.6445,1.64455,1.6441,1.6441,106200000.0
2009-06-02 07:00:00,1.6441,1.6444,1.6441,1.6444,120600000.0
2009-06-02 07:01:00,1.64435,1.64465,1.6443,1.64455,203000001.0
2009-06-02 07:02:00,1.64455,1.6446,1.6444,1.64445,67600000.0
2009-06-02 07:03:00,1.64445,1.64445,1.64425,1.64425,79000000.0
2009-06-02 07:04:00,1.64425,1.64435,1.64415,1.64435,60800000.0
2009-06-02 07:05:00,1.6442,1.6443,1.6442,1.6443,13800000.0
2009-06-02 07:06:00,1.6442,1.6443,1.6442,1.6443,4600000.0
2009-06-02 07:07:00,1.6442,1.6444,1.6442,1.6443,32000000.0
2009-06-02 07:08:00,1.6443,1.6443,1.64405,1.64415,37400000.0
2009-06-02 07:09:00,1.6442,1.6445,1.64415,1.64425,31600000.0
2009-06-02 07:10:00,1.6442,1.6442,1.6442,1.6442,1600000.0
2009-06-02 07:11:00,1.64413,1.6442,1.64406,1.64414,159800000.0
2009-06-02 07:12:00,1.6443,1.6443,1.64425,1.64425,10400000.0
2009-06-02 07:13:00,1.6442,1.6442,1.6442,1.6442,2800000.0
2009-06-02 07:14:00,1.64405,1.64405,1.64405,1.64405,2200000.0
2009-06-02 07:15:00,1.6441,1.6441,1.644,1.644,3000000.0
2009-06-02 07:16:00,1.644,1.6442,1.644,1.64415,20600000.0
2009-06-02 07:17:00,1.64415,1.6442,1.64405,1.6442,12400000.0
2009-06-02 07:18:00,1.6442,1.6442,1.6441,1.6442,6000000.0
2009-06-02 07:19:00,1.6442,1.6443,1.6441,1.6441,9800000.0
2009-06-02 07:20:00,1.6441,1.6441,1.6441,1.6441,1200000.0
2009-06-02 07:21:00,1.64395,1.64405,1.64355,1.6436,61400000.0
2009-06-02 07:22:00,1.6436,1.6436,1.6436,1.6436,16400000.0
2009-06-02 07:23:00,1.64365,1.64385,1.64365,1.64385,62800000.0
2009-06-02 07:24:00,1.6438,1.6439,1.64375,1.6439,23800000.0
2009-06-02 07:25:00,1.64375,1.64375,1.64375,1.64375,26200000.0
2009-06-02 07:26:00,1.64375,1.64425,1.64375,1.64425,29800000.0
2009-06-02 07:27:00,1.644,1.64405,1.644,1.64405,16000000.0
2009-06-02 07:28:00,1.64395,1.64395,1.64355,1.64365,187000000.0
2009-06-02 07:29:00,1.64365,1.64365,1.6434,1.6435,196000000.0
2009-06-02 07:30:00,1.6435,1.6438,1.64335,1.6437,62900000.0
2009-06-02 07:31:00,1.6438,1.6442,1.64335,1.6437,148800000.0
2009-06-02 07:32:00,1.6437,1.644,1.6437,1.64385,79800000.0
2009-06-02 07:33:00,1.64385,1.64415,1.64385,1.64415,49600000.0
2009-06-02 07:34:00,1.6441,1.6441,1.6439,1.6441,28200000.0
2009-06-02 07:35:00,1.64415,1.64445,1.64415,1.64445,19400000.0
2009-06-02 07:36:00,1.64445,1.6446,1.64435,1.6445,76800000.0
2009-06-02 07:37:00,1.6442,1.6443,1.6438,1.64395,312200000.0
2009-06-02 07:38:00,1.64395,1.64395,1.64335,1.6435,395200000.0
2009-06-02 07:39:00,1.64345,1.644,1.64345,1.644,174400000.0
2009-06-02 07:40:00,1.64395,1.64415,1.64355,1.64395,111600000.0
2009-06-02 07:41:00,1.64385,1.64385,1.6428,1.6428,112700000.0
2009-06-02 07:42:00,1.64285,1.64325,1.64285,1.64325,149200000.0
2009-06-02 07:43:00,1.64325,1.64325,1.64315,1.64315,91000000.0
2009-06-02 07:44:00,1.64315,1.6432,1.6427,1.6427,273900000.0
2009-06-02 07:45:00,1.6427,1.64365,1.6427,1.6433,216800000.0
2009-06-02 07:46:00,1.6432,1.64335,1.64315,1.6432,150400000.0
2009-06-02 07:47:00,1.6432,1.6432,1.6431,1.6432,148600000.0
2009-06-02 07:48:00,1.6432,1.64345,1.64305,1.6432,240800000.0
2009-06-02 07:49:00,1.6432,1.6433,1.64225,1.64245,78600000.0
2009-06-02 07:50:00,1.64245,1.64245,1.64145,1.64145,313600000.0
2009-06-02 07:51:00,1.64135,1.64175,1.6409,1.64105,443900000.0
2009-06-02 07:52:00,1.641,1.64105,1.64045,1.64065,529399997.0
2009-06-02 07:53:00,1.6406,1.6406,1.6401,1.64035,270400000.0
2009-06-02 07:54:00,1.6403,1.6406,1.6403,1.64035,161800000.0
2009-06-02 07:55:00,1.64035,1.64035,1.6399,1.6401,364799999.0
2009-06-02 07:56:00,1.6401,1.6405,1.6401,1.6403,181100000.0
2009-06-02 07:57:00,1.64035,1.6406,1.6403,1.64045,247000000.0
2009-06-02 07:58:00,1.64045,1.64085,1.64045,1.64085,336800000.0
2009-06-02 07:59:00,1.64085,1.64085,1.6404,1.64055,166400000.0
2009-06-02 08:00:00,1.6407,1.64075,1.6404,1.6404,199900000.0
2009-06-02 08:01:00,1.6404,1.6405,1.6402,1.6402,261400000.0
2009-06-02 08:02:00,1.6402,1.6404,1.6402,1.64035,193200000.0
2009-06-02 08:03:00,1.64035,1.64035,1.6391,1.6391,507200000.0
2009-06-02 08:04:00,1.6391,1.6397,1.63885,1.63965,435800000.0
2009-06-02 08:05:00,1.63965,1.63975,1.6388,1.6388,371300001.0
2009-06-02 08:06:00,1.6388,1.6388,1.63815,1.63815,517000001.0
2009-06-02 08:07:00,1.63815,1.6386,1.63795,1.6382,567400000.0
2009-06-02 08:08:00,1.6382,1.6383,1.6379,1.6379,384700000.0
2009-06-02 08:09:00,1.63795,1.6398,1.63785,1.6396,671700000.0
2009-06-02 08:10:00,1.6396,1.6396,1.63865,1.63885,365100000.0
2009-06-02 08:11:00,1.63885,1.6395,1.6388,1.6395,169700000.0
2009-06-02 08:12:00,1.63955,1.6398,1.6393,1.6394,129700000.0
2009-06-02 08:13:00,1.6394,1.6394,1.63865,1.63865,389900000.0
2009-06-02 08:14:00,1.63865,1.6391,1.63855,1.63885,381700000.0
2009-06-02 08:15:00,1.63885,1.63975,1.6388,1.63975,157600000.0
2009-06-02 08:16:00,1.6397,1.6404,1.6397,1.6403,331300000.0
2009-06-02 08:17:00,1.6403,1.6403,1.63985,1.64,195399999.0
2009-06-02 08:18:00,1.64,1.64,1.6396,1.6397,213400000.0
2009-06-02 08:19:00,1.6397,1.64,1.6397,1.6398,329000000.0
2009-06-02 08:20:00,1.6398,1.63985,1.6392,1.6393,565800000.0
2009-06-02 08:21:00,1.63925,1.6393,1.639,1.63905,96600000.0
2009-06-02 08:22:00,1.63915,1.6398,1.63915,1.63945,249700000.0
2009-06-02 08:23:00,1.63945,1.63985,1.63945,1.63985,138000000.0
2009-06-02 08:24:00,1.63995,1.63995,1.63935,1.6394,262000000.0
2009-06-02 08:25:00,1.6394,1.6394,1.63825,1.6388,465199999.0
2009-06-02 08:26:00,1.6388,1.63935,1.63875,1.6393,264399998.0
2009-06-02 08:27:00,1.6393,1.6396,1.6391,1.63935,205900000.0
2009-06-02 08:28:00,1.63935,1.6394,1.6393,1.6393,102000000.0
2009-06-02 08:29:00,1.63935,1.63935,1.6388,1.63885,141050000.0
2009-06-02 08:30:00,1.6388,1.63905,1.6387,1.6387,145200000.0
2009-06-02 08:31:00,1.6387,1.63925,1.6385,1.6392,592799999.0
2009-06-02 08:32:00,1.6392,1.6392,1.6388,1.63895,236600000.0
2009-06-02 08:33:00,1.63895,1.6391,1.6383,1.6384,470000000.0
2009-06-02 08:34:00,1.6384,1.63865,1.6383,1.6384,153400000.0
2009-06-02 08:35:00,1.6384,1.63875,1.63835,1.6386,215100000.0
2009-06-02 08:36:00,1.6386,1.6386,1.6374,1.63765,509899999.0
2009-06-02 08:37:00,1.63765,1.6377,1.637,1.63715,698400000.0
2009-06-02 08:38:00,1.63715,1.63755,1.63715,1.6372,669800000.0
2009-06-02 08:39:00,1.63725,1.63745,1.63705,1.6372,354200000.0
2009-06-02 08:40:00,1.6371,1.63715,1.6365,1.6366,672200000.0
2009-06-02 08:41:00,1.6366,1.6367,1.6365,1.63655,259400000.0
2009-06-02 08:42:00,1.63655,1.63735,1.63655,1.63735,266000000.0
2009-06-02 08:43:00,1.63725,1.63755,1.6371,1.63715,516000000.0
2009-06-02 08:44:00,1.6372,1.63725,1.637,1.6371,509199999.0
2009-06-02 08:45:00,1.6371,1.6373,1.63705,1.6373,361200000.0
2009-06-02 08:46:00,1.63725,1.63735,1.63705,1.63715,301800000.0
2009-06-02 08:47:00,1.63715,1.63755,1.63705,1.6373,428799997.0
2009-06-02 08:48:00,1.6372,1.6372,1.6369,1.6369,566000000.0
2009-06-02 08:49:00,1.63695,1.63715,1.6369,1.63695,625200001.0
2009-06-02 08:50:00,1.637,1.6374,1.637,1.63715,269200000.0
2009-06-02 08:51:00,1.63715,1.6373,1.6367,1.63675,457000001.0
2009-06-02 08:52:00,1.6368,1.6371,1.6368,1.637,161400000.0
2009-06-02 08:53:00,1.637,1.6378,1.637,1.63775,432900000.0
2009-06-02 08:54:00,1.63785,1.6387,1.6378,1.6385,468000001.0
2009-06-02 08:55:00,1.6385,1.63885,1.6383,1.6385,508900001.0
2009-06-02 08:56:00,1.63845,1.6387,1.63785,1.63865,411200000.0
2009-06-02 08:57:00,1.63865,1.6393,1.63855,1.63895,155800000.0
2009-06-02 08:58:00,1.6389,1.63905,1.63885,1.63885,189400000.0
2009-06-02 08:59:00,1.63885,1.63975,1.6387,1.6397,418600000.0
2009-06-02 09:00:00,1.63965,1.6402,1.6396,1.63975,678200000.0
2009-06-02 09:01:00,1.6397,1.6397,1.63925,1.63935,889700000.0
2009-06-02 09:02:00,1.6393,1.63935,1.63885,1.639,675899999.0
2009-06-02 09:03:00,1.63895,1.6398,1.6388,1.6397,785399999.0
2009-06-02 09:04:00,1.63965,1.63975,1.63905,1.6392,355000000.0
2009-06-02 09:05:00,1.6392,1.63975,1.63905,1.6394,323200000.0
2009-06-02 09:06:00,1.63935,1.6395,1.639,1.6391,474000001.0
2009-06-02 09:07:00,1.6391,1.6397,1.6391,1.6396,485299999.0
2009-06-02 09:08:00,1.63955,1.63975,1.63935,1.6397,434600000.0
2009-06-02 09:09:00,1.6397,1.6404,1.6397,1.6402,718800001.0
2009-06-02 09:10:00,1.64015,1.6402,1.63975,1.6402,815100002.0
2009-06-02 09:11:00,1.64025,1.6406,1.6398,1.6406,665800001.0
2009-06-02 09:12:00,1.64055,1.64165,1.6398,1.63985,773900002.0
2009-06-02 09:13:00,1.6398,1.6401,1.6394,1.63965,241199999.0
2009-06-02 09:14:00,1.63965,1.64,1.63965,1.6397,307800000.0
2009-06-02 09:15:00,1.6397,1.63995,1.63965,1.6398,190600000.0
2009-06-02 09:16:00,1.63985,1.64095,1.6398,1.6398,251300000.0
2009-06-02 09:17:00,1.6398,1.6398,1.6388,1.63885,498500001.0
2009-06-02 09:18:00,1.6389,1.63905,1.6389,1.6389,251800000.0
2009-06-02 09:19:00,1.6389,1.6391,1.6386,1.6389,239599999.0
2009-06-02 09:20:00,1.6389,1.63895,1.63725,1.63725,594200000.0
2009-06-02 09:21:00,1.63725,1.63775,1.63725,1.6377,705000000.0
2009-06-02 09:22:00,1.63765,1.6378,1.6376,1.6378,232000000.0
2009-06-02 09:23:00,1.6379,1.6379,1.6374,1.6374,372400000.0
2009-06-02 09:24:00,1.63745,1.6375,1.63665,1.63675,365500001.0
2009-06-02 09:25:00,1.6368,1.63725,1.63675,1.6372,636000001.0
2009-06-02 09:26:00,1.6373,1.63815,1.63725,1.63805,750800000.0
2009-06-02 09:27:00,1.63805,1.6382,1.6371,1.6376,965900001.0
2009-06-02 09:28:00,1.6375,1.63805,1.6371,1.638,546400008.0
2009-06-02 09:29:00,1.6379,1.6379,1.63605,1.6362,494799999.0
2009-06-02 09:30:00,1.63625,1.63665,1.63605,1.6366,1275500002.0
2009-06-02 09:31:00,1.6366,1.63675,1.63615,1.63675,657199999.0
2009-06-02 09:32:00,1.63675,1.63685,1.6359,1.63625,1156200005.0
2009-06-02 09:33:00,1.63625,1.6363,1.6353,1.6353,1014500000.0
2009-06-02 09:34:00,1.6353,1.6365,1.6353,1.6362,729799999.0
2009-06-02 09:35:00,1.6362,1.63625,1.6359,1.63595,350600001.0
2009-06-02 09:36:00,1.63605,1.63675,1.63595,1.6363,576700001.0
2009-06-02 09:37:00,1.63625,1.637,1.63615,1.6369,619800000.0
2009-06-02 09:38:00,1.637,1.6375,1.63685,1.6372,557400000.0
2009-06-02 09:39:00,1.6372,1.63755,1.6368,1.637,436000001.0
2009-06-02 09:40:00,1.637,1.63715,1.6369,1.63695,223700000.0
2009-06-02 09:41:00,1.63695,1.63705,1.63635,1.6365,369000000.0
2009-06-02 09:42:00,1.6365,1.6369,1.6365,1.63685,434800001.0
2009-06-02 09:43:00,1.63685,1.6378,1.63655,1.6377,680200001.0
2009-06-02 09:44:00,1.63765,1.63785,1.6373,1.6375,584200000.0
2009-06-02 09:45:00,1.6375,1.6377,1.6373,1.63755,585299999.0
2009-06-02 09:46:00,1.63755,1.6376,1.63735,1.63755,541400003.0
2009-06-02 09:47:00,1.63755,1.63795,1.6375,1.63775,758999999.0
2009-06-02 09:48:00,1.63775,1.63785,1.63715,1.63755,900600002.0
2009-06-02 09:49:00,1.63755,1.6386,1.63755,1.63845,549400000.0
2009-06-02 09:50:00,1.6385,1.6398,1.63845,1.63915,595100000.0
2009-06-02 09:51:00,1.63905,1.6393,1.63905,1.6392,366399998.0
2009-06-02 09:52:00,1.63915,1.6396,1.63915,1.6393,749600001.0
2009-06-02 09:53:00,1.6393,1.63935,1.6391,1.63915,578900000.0
2009-06-02 09:54:00,1.6391,1.6392,1.63855,1.6386,588700000.0
2009-06-02 09:55:00,1.6386,1.6395,1.6386,1.63925,428400001.0
2009-06-02 09:56:00,1.63925,1.63945,1.6391,1.6391,363200000.0
2009-06-02 09:57:00,1.63895,1.6392,1.63835,1.63835,434000000.0
2009-06-02 09:58:00,1.6384,1.63885,1.63835,1.6386,465200000.0
2009-06-02 09:59:00,1.6386,1.6389,1.6385,1.6387,218600000.0
2009-06-02 10:00:00,1.6387,1.63965,1.6387,1.63965,365500000.0
2009-06-02 10:01:00,1.63965,1.641,1.63965,1.64065,793099998.0
2009-06-02 10:02:00,1.64075,1.64075,1.63975,1.6399,686959999.0
2009-06-02 10:03:00,1.6398,1.64035,1.6397,1.6401,578000001.0
2009-06-02 10:04:00,1.6401,1.6402,1.639,1.639,391700000.0
2009-06-02 10:05:00,1.6391,1.6397,1.6391,1.6391,445399998.0
2009-06-02 10:06:00,1.6391,1.6392,1.6388,1.63885,213500000.0
2009-06-02 10:07:00,1.63885,1.6389,1.63855,1.63865,186400000.0
2009-06-02 10:08:00,1.63865,1.6394,1.6386,1.63915,297800001.0
2009-06-02 10:09:00,1.6392,1.63945,1.63895,1.63945,218800000.0
2009-06-02 10:10:00,1.63945,1.63955,1.63865,1.63865,494400001.0
2009-06-02 10:11:00,1.63865,1.63865,1.63835,1.6385,326600000.0
2009-06-02 10:12:00,1.63855,1.6389,1.63825,1.63855,286600000.0
2009-06-02 10:13:00,1.6385,1.6387,1.6384,1.63845,313200001.0
2009-06-02 10:14:00,1.6384,1.6384,1.6381,1.6382,299400000.0
2009-06-02 10:15:00,1.63815,1.63815,1.6375,1.6376,542199998.0
2009-06-02 10:16:00,1.63775,1.63785,1.63655,1.6366,702000004.0
2009-06-02 10:17:00,1.63655,1.6373,1.63655,1.63705,424400000.0
2009-06-02 10:18:00,1.6371,1.6371,1.6366,1.63705,546100000.0
2009-06-02 10:19:00,1.6371,1.6379,1.6371,1.63765,350400000.0
2009-06-02 10:20:00,1.63765,1.63785,1.63725,1.63785,354500000.0
2009-06-02 10:21:00,1.63785,1.6388,1.63775,1.63835,624399998.0
2009-06-02 10:22:00,1.6384,1.6396,1.6384,1.63915,464000000.0
2009-06-02 10:23:00,1.63915,1.63925,1.63855,1.6387,391200000.0
2009-06-02 10:24:00,1.6387,1.63955,1.6387,1.6395,415800000.0
2009-06-02 10:25:00,1.6395,1.63985,1.6393,1.6394,670800001.0
2009-06-02 10:26:00,1.6394,1.6398,1.63925,1.63925,508200001.0
2009-06-02 10:27:00,1.63925,1.6394,1.639,1.6392,302800000.0
2009-06-02 10:28:00,1.63925,1.6393,1.63915,1.63915,348800000.0
2009-06-02 10:29:00,1.63915,1.6406,1.63915,1.64035,572800001.0
2009-06-02 10:30:00,1.64035,1.6419,1.6401,1.64115,582299999.0
2009-06-02 10:31:00,1.64115,1.6415,1.63995,1.64055,847700000.0
2009-06-02 10:32:00,1.64055,1.64055,1.63965,1.6401,687999999.0
2009-06-02 10:33:00,1.64,1.64,1.6396,1.6398,290500000.0
2009-06-02 10:34:00,1.6398,1.6398,1.63905,1.6391,825800002.0
2009-06-02 10:35:00,1.6391,1.6391,1.63855,1.639,510999997.0
2009-06-02 10:36:00,1.639,1.6392,1.6388,1.6391,198999999.0
2009-06-02 10:37:00,1.63905,1.63975,1.6385,1.6385,403500000.0
2009-06-02 10:38:00,1.6385,1.639,1.63845,1.6388,186700000.0
2009-06-02 10:39:00,1.6388,1.6389,1.6385,1.63855,174800000.0
2009-06-02 10:40:00,1.63855,1.63875,1.6383,1.6383,222600000.0
2009-06-02 10:41:00,1.6383,1.63945,1.63825,1.63935,647600000.0
2009-06-02 10:42:00,1.6394,1.6397,1.63915,1.6395,473600000.0
2009-06-02 10:43:00,1.63945,1.63945,1.6389,1.63905,598000001.0
2009-06-02 10:44:00,1.63915,1.63955,1.639,1.63935,489900000.0
2009-06-02 10:45:00,1.63925,1.63925,1.6387,1.6389,733400001.0
2009-06-02 10:46:00,1.6389,1.639,1.6387,1.63875,551199999.0
2009-06-02 10:47:00,1.63885,1.6389,1.6387,1.6387,281000000.0
2009-06-02 10:48:00,1.6388,1.6388,1.63855,1.63855,139400000.0
2009-06-02 10:49:00,1.63855,1.63855,1.6378,1.6378,502400001.0
2009-06-02 10:50:00,1.63785,1.63785,1.63695,1.63715,752399998.0
2009-06-02 10:51:00,1.63715,1.6374,1.63705,1.6371,315400000.0
2009-06-02 10:52:00,1.6371,1.63715,1.63655,1.6367,471100000.0
2009-06-02 10:53:00,1.6366,1.6372,1.63625,1.63715,551400001.0
2009-06-02 10:54:00,1.63715,1.63715,1.6367,1.6367,612100002.0
2009-06-02 10:55:00,1.63675,1.6372,1.6367,1.6372,481000000.0
2009-06-02 10:56:00,1.63725,1.6378,1.6372,1.6378,649800000.0
2009-06-02 10:57:00,1.6378,1.63825,1.6378,1.63825,413200000.0
2009-06-02 10:58:00,1.63825,1.63835,1.6377,1.6377,367800000.0
2009-06-02 10:59:00,1.6377,1.63775,1.63735,1.6376,445699999.0
2009-06-02 11:00:00,1.6376,1.6376,1.63715,1.63715,464599999.0
2009-06-02 11:01:00,1.63715,1.63755,1.6371,1.63735,444800000.0
2009-06-02 11:02:00,1.6374,1.6374,1.6371,1.63715,340800000.0
2009-06-02 11:03:00,1.63715,1.63775,1.637,1.6372,296400000.0
2009-06-02 11:04:00,1.6372,1.6376,1.63705,1.6374,667700001.0
2009-06-02 11:05:00,1.6373,1.63765,1.6362,1.63675,677500000.0
2009-06-02 11:06:00,1.63675,1.63675,1.6358,1.63585,629000000.0
2009-06-02 11:07:00,1.6358,1.63615,1.6355,1.63585,618000001.0
2009-06-02 11:08:00,1.63585,1.63595,1.6354,1.63565,564200000.0
2009-06-02 11:09:00,1.63565,1.6361,1.6355,1.63555,230300000.0
2009-06-02 11:10:00,1.63555,1.6364,1.63545,1.6363,390800000.0
2009-06-02 11:11:00,1.63625,1.63725,1.63625,1.637,374700000.0
2009-06-02 11:12:00,1.6371,1.63735,1.6362,1.63625,778800000.0
2009-06-02 11:13:00,1.63625,1.63625,1.6353,1.6356,982299994.0
2009-06-02 11:14:00,1.6356,1.636,1.6354,1.63595,641599999.0
2009-06-02 11:15:00,1.636,1.6363,1.63575,1.6361,597600000.0
2009-06-02 11:16:00,1.6361,1.6361,1.6353,1.63555,1076000002.0
2009-06-02 11:17:00,1.6356,1.6359,1.63535,1.63545,797800002.0
2009-06-02 11:18:00,1.63545,1.63545,1.6339,1.63445,1055200000.0
2009-06-02 11:19:00,1.63435,1.63445,1.6333,1.6337,1126100004.0
2009-06-02 11:20:00,1.6337,1.63455,1.63355,1.6343,910700003.0
2009-06-02 11:21:00,1.6344,1.63555,1.6341,1.63555,894500002.0
2009-06-02 11:22:00,1.6356,1.6356,1.635,1.6353,508399998.0
2009-06-02 11:23:00,1.63535,1.63545,1.63425,1.6349,954200000.0
2009-06-02 11:24:00,1.6349,1.635,1.63385,1.63385,645300000.0
2009-06-02 11:25:00,1.63385,1.63455,1.63385,1.6345,658199999.0
2009-06-02 11:26:00,1.6345,1.6345,1.63315,1.63385,858900002.0
2009-06-02 11:27:00,1.63385,1.63385,1.6335,1.6336,1018299999.0
2009-06-02 11:28:00,1.63355,1.6338,1.6324,1.63345,1240300000.0
2009-06-02 11:29:00,1.6334,1.63375,1.63265,1.6332,787300000.0
2009-06-02 11:30:00,1.6332,1.6336,1.63265,1.6336,907000001.0
2009-06-02 11:31:00,1.6336,1.6344,1.6329,1.63345,780799999.0
2009-06-02 11:32:00,1.6336,1.6338,1.6334,1.6335,838199999.0
2009-06-02 11:33:00,1.6335,1.63445,1.6335,1.63435,869200000.0
2009-06-02 11:34:00,1.63435,1.63435,1.63295,1.6333,641900000.0
2009-06-02 11:35:00,1.6333,1.6334,1.6327,1.63285,512400000.0
2009-06-02 11:36:00,1.6329,1.6333,1.6327,1.6331,863400000.0
2009-06-02 11:37:00,1.63305,1.6337,1.63295,1.6336,628200000.0
2009-06-02 11:38:00,1.6335,1.63425,1.6335,1.63385,932000003.0
2009-06-02 11:39:00,1.63385,1.63385,1.63325,1.63355,823699999.0
2009-06-02 11:40:00,1.6336,1.6339,1.63345,1.6339,1024799997.0
2009-06-02 11:41:00,1.6339,1.63425,1.63365,1.63415,974400002.0
2009-06-02 11:42:00,1.6342,1.6346,1.6339,1.6343,823200002.0
2009-06-02 11:43:00,1.63425,1.63445,1.6337,1.63445,800200000.0
2009-06-02 11:44:00,1.6345,1.63485,1.6343,1.6344,647800001.0
2009-06-02 11:45:00,1.63435,1.63485,1.6342,1.6347,576400000.0
2009-06-02 11:46:00,1.63465,1.6347,1.63405,1.63405,625000000.0
2009-06-02 11:47:00,1.63395,1.63455,1.63365,1.63455,556000000.0
2009-06-02 11:48:00,1.6348,1.63485,1.63415,1.6345,399300000.0
2009-06-02 11:49:00,1.63445,1.6348,1.63425,1.6343,738799998.0
2009-06-02 11:50:00,1.6343,1.6346,1.634,1.6341,539699999.0
2009-06-02 11:51:00,1.6341,1.63505,1.6339,1.6347,540199999.0
2009-06-02 11:52:00,1.63465,1.63695,1.63465,1.6364,794800000.0
2009-06-02 11:53:00,1.63645,1.63715,1.63635,1.63675,754899999.0
2009-06-02 11:54:00,1.63675,1.637,1.6364,1.63645,338000000.0
2009-06-02 11:55:00,1.6364,1.63825,1.63615,1.63775,752500000.0
2009-06-02 11:56:00,1.63775,1.6389,1.63765,1.63865,932799997.0
2009-06-02 11:57:00,1.63865,1.6389,1.63785,1.6384,831599999.0
2009-06-02 11:58:00,1.63835,1.6388,1.63815,1.6385,673600000.0
2009-06-02 11:59:00,1.6385,1.6388,1.638,1.6384,742900000.0
2009-06-02 12:00:00,1.6381,1.6394,1.6381,1.6392,772599999.0
2009-06-02 12:01:00,1.6392,1.6399,1.639,1.639,585400000.0
2009-06-02 12:02:00,1.639,1.63905,1.6385,1.6387,551500001.0
2009-06-02 12:03:00,1.63865,1.63885,1.63835,1.63875,639200000.0
2009-06-02 12:04:00,1.63875,1.6388,1.6384,1.6386,566999999.0
2009-06-02 12:05:00,1.63865,1.63945,1.6386,1.63945,434462500.0
2009-06-02 12:06:00,1.63945,1.63975,1.6392,1.63955,740200000.0
2009-06-02 12:07:00,1.6396,1.63965,1.63915,1.6395,591500000.0
2009-06-02 12:08:00,1.6395,1.63965,1.6392,1.6395,631200000.0
2009-06-02 12:09:00,1.6396,1.6396,1.63925,1.63935,361000000.0
2009-06-02 12:10:00,1.63935,1.6398,1.6393,1.6398,598700000.0
2009-06-02 12:11:00,1.6398,1.64045,1.6397,1.6402,418100000.0
2009-06-02 12:12:00,1.6402,1.64095,1.6399,1.6405,650800004.0
2009-06-02 12:13:00,1.64045,1.6412,1.64035,1.641,654700000.0
2009-06-02 12:14:00,1.64105,1.64115,1.64075,1.641,506799999.0
2009-06-02 12:15:00,1.64095,1.641,1.64045,1.64075,380200001.0
2009-06-02 12:16:00,1.64075,1.64115,1.64055,1.64075,482600001.0
2009-06-02 12:17:00,1.6407,1.64085,1.6402,1.6404,667100003.0
2009-06-02 12:18:00,1.6405,1.64135,1.64035,1.641,442000000.0
2009-06-02 12:19:00,1.64095,1.64095,1.6402,1.64065,313800000.0
2009-06-02 12:20:00,1.6406,1.64135,1.64035,1.6413,363200000.0
2009-06-02 12:21:00,1.6413,1.6413,1.6406,1.641,417000000.0
2009-06-02 12:22:00,1.641,1.6412,1.63995,1.64035,916499999.0
2009-06-02 12:23:00,1.6404,1.6404,1.6387,1.63895,748100003.0
2009-06-02 12:24:00,1.6389,1.63955,1.6388,1.63935,459600000.0
2009-06-02 12:25:00,1.63925,1.63925,1.6384,1.6387,782199999.0
2009-06-02 12:26:00,1.6389,1.63985,1.63865,1.6393,595500001.0
2009-06-02 12:27:00,1.6394,1.64005,1.6393,1.63955,827400001.0
2009-06-02 12:28:00,1.63955,1.64085,1.63955,1.6407,479600000.0
2009-06-02 12:29:00,1.64065,1.64065,1.63915,1.63915,576000001.0
2009-06-02 12:30:00,1.63915,1.63925,1.6381,1.6388,669800000.0
2009-06-02 12:31:00,1.6388,1.6391,1.63855,1.63855,439200000.0
2009-06-02 12:32:00,1.6385,1.6389,1.63845,1.63885,376600000.0
2009-06-02 12:33:00,1.6389,1.63945,1.63875,1.63945,397600000.0
2009-06-02 12:34:00,1.6394,1.64,1.6394,1.63955,482000000.0
2009-06-02 12:35:00,1.63955,1.64005,1.63955,1.64005,449399999.0
2009-06-02 12:36:00,1.64005,1.6418,1.64005,1.6418,696600002.0
2009-06-02 12:37:00,1.64185,1.6424,1.64145,1.6415,718800000.0
2009-06-02 12:38:00,1.6415,1.64165,1.64065,1.64125,614700000.0
2009-06-02 12:39:00,1.6413,1.6422,1.6413,1.642,688200000.0
2009-06-02 12:40:00,1.642,1.64325,1.6419,1.64275,753599999.0
2009-06-02 12:41:00,1.64275,1.6431,1.6423,1.6424,612600000.0
2009-06-02 12:42:00,1.6424,1.6426,1.64215,1.6425,585800000.0
2009-06-02 12:43:00,1.6426,1.6426,1.64225,1.64235,386400000.0
2009-06-02 12:44:00,1.64225,1.64235,1.64215,1.6422,372400000.0
2009-06-02 12:45:00,1.64215,1.6427,1.64215,1.64245,606700000.0
2009-06-02 12:46:00,1.64245,1.64265,1.64225,1.64245,496600000.0
2009-06-02 12:47:00,1.64255,1.64385,1.64255,1.6431,790600002.0
2009-06-02 12:48:00,1.64305,1.64355,1.64255,1.64335,795700003.0
2009-06-02 12:49:00,1.6433,1.6446,1.6433,1.64435,518100000.0
2009-06-02 12:50:00,1.64435,1.6458,1.644,1.6457,496700000.0
2009-06-02 12:51:00,1.6457,1.6457,1.6451,1.6451,441200000.0
2009-06-02 12:52:00,1.6452,1.6452,1.64465,1.64485,726300001.0
2009-06-02 12:53:00,1.64485,1.64485,1.6445,1.6446,735200004.0
2009-06-02 12:54:00,1.6446,1.64575,1.6445,1.6457,670700001.0
2009-06-02 12:55:00,1.64565,1.64595,1.64535,1.6456,841799999.0
2009-06-02 12:56:00,1.64555,1.64575,1.64535,1.64545,372400000.0
2009-06-02 12:57:00,1.64535,1.64535,1.6444,1.64445,965499999.0
2009-06-02 12:58:00,1.64445,1.64505,1.6444,1.6447,543300000.0
2009-06-02 12:59:00,1.6446,1.64515,1.64455,1.645,528200000.0
2009-06-02 13:00:00,1.645,1.6451,1.6441,1.6441,738600002.0
2009-06-02 13:01:00,1.6441,1.6446,1.644,1.6443,378299999.0
2009-06-02 13:02:00,1.64435,1.64455,1.6442,1.6445,303400001.0
2009-06-02 13:03:00,1.6445,1.6449,1.6445,1.6446,354800000.0
2009-06-02 13:04:00,1.6446,1.64465,1.64435,1.64465,612800004.0
2009-06-02 13:05:00,1.6446,1.6447,1.64445,1.64465,440200000.0
2009-06-02 13:06:00,1.6447,1.6447,1.6442,1.6443,255400000.0
2009-06-02 13:07:00,1.6442,1.6445,1.644,1.64405,588800001.0
2009-06-02 13:08:00,1.644,1.64455,1.644,1.64455,857799997.0
2009-06-02 13:09:00,1.64455,1.6446,1.64395,1.64395,393500003.0
2009-06-02 13:10:00,1.644,1.644,1.6435,1.64355,556800002.0
2009-06-02 13:11:00,1.64355,1.64355,1.6428,1.6428,1054300004.0
2009-06-02 13:12:00,1.64275,1.6429,1.6425,1.6429,525300000.0
2009-06-02 13:13:00,1.6429,1.6437,1.64265,1.64305,712200001.0
2009-06-02 13:14:00,1.64305,1.6437,1.6429,1.6429,538100000.0
2009-06-02 13:15:00,1.6429,1.6444,1.6429,1.64365,566800000.0
2009-06-02 13:16:00,1.6437,1.6442,1.6436,1.6437,531399999.0
2009-06-02 13:17:00,1.64375,1.6438,1.64315,1.6433,493100001.0
2009-06-02 13:18:00,1.64325,1.6437,1.64305,1.64355,457600000.0
2009-06-02 13:19:00,1.64355,1.64365,1.6428,1.64325,571200000.0
2009-06-02 13:20:00,1.64325,1.6433,1.6425,1.64275,339600000.0
2009-06-02 13:21:00,1.64275,1.6431,1.64255,1.64285,474800001.0
2009-06-02 13:22:00,1.64285,1.64335,1.64275,1.64335,376800000.0
2009-06-02 13:23:00,1.64335,1.64335,1.64285,1.6431,422000002.0
2009-06-02 13:24:00,1.6431,1.64335,1.64295,1.64335,436399999.0
2009-06-02 13:25:00,1.64335,1.64335,1.6431,1.6431,226400000.0
2009-06-02 13:26:00,1.64305,1.6431,1.64285,1.64285,223000000.0
2009-06-02 13:27:00,1.6429,1.643,1.64275,1.64275,132000000.0
2009-06-02 13:28:00,1.6428,1.6434,1.64275,1.64325,439800000.0
2009-06-02 13:29:00,1.6432,1.64365,1.64305,1.6436,451000000.0
2009-06-02 13:30:00,1.6436,1.64395,1.6436,1.6438,608600000.0
2009-06-02 13:31:00,1.6438,1.64385,1.64295,1.64355,519600000.0
2009-06-02 13:32:00,1.6434,1.64365,1.64315,1.6432,477300001.0
2009-06-02 13:33:00,1.6432,1.64345,1.6429,1.64305,215800000.0
2009-06-02 13:34:00,1.643,1.6439,1.64295,1.6439,321199999.0
2009-06-02 13:35:00,1.6439,1.6442,1.64365,1.64375,653700003.0
2009-06-02 13:36:00,1.6437,1.6445,1.64365,1.6441,673199998.0
2009-06-02 13:37:00,1.6441,1.6456,1.644,1.64555,584900001.0
2009-06-02 13:38:00,1.64555,1.6458,1.64515,1.6454,469200000.0
2009-06-02 13:39:00,1.6454,1.6459,1.6452,1.6455,800900000.0
2009-06-02 13:40:00,1.6455,1.6458,1.64485,1.6457,1027200002.0
2009-06-02 13:41:00,1.6457,1.6474,1.6457,1.6472,696400001.0
2009-06-02 13:42:00,1.64735,1.6475,1.647,1.6472,703799997.0
2009-06-02 13:43:00,1.6472,1.64835,1.6472,1.648,441600000.0
2009-06-02 13:44:00,1.648,1.64815,1.64765,1.64775,649200000.0
2009-06-02 13:45:00,1.64775,1.6479,1.64715,1.6473,889900002.0
2009-06-02 13:46:00,1.64725,1.6482,1.64725,1.6478,744800002.0
2009-06-02 13:47:00,1.6478,1.6484,1.64755,1.64765,616000000.0
2009-06-02 13:48:00,1.6477,1.6482,1.64695,1.64815,617600000.0
2009-06-02 13:49:00,1.6482,1.6486,1.648,1.6484,581400000.0
2009-06-02 13:50:00,1.6484,1.6491,1.64835,1.64835,444600000.0
2009-06-02 13:51:00,1.6485,1.64875,1.64845,1.6486,499600000.0
2009-06-02 13:52:00,1.6486,1.64865,1.6482,1.6484,775400000.0
2009-06-02 13:53:00,1.6483,1.64855,1.64745,1.64765,771799999.0
2009-06-02 13:54:00,1.64765,1.64795,1.64755,1.6479,1037999993.0
2009-06-02 13:55:00,1.6479,1.6486,1.64785,1.64855,851500000.0
2009-06-02 13:56:00,1.6485,1.64945,1.6485,1.64945,970799998.0
2009-06-02 13:57:00,1.6494,1.6499,1.6493,1.6499,1018199998.0
2009-06-02 13:58:00,1.64995,1.65005,1.64925,1.64925,893300002.0
2009-06-02 13:59:00,1.64925,1.64925,1.6485,1.6491,1317399999.0
2009-06-02 14:00:00,1.6491,1.6496,1.6489,1.6491,980699993.0
2009-06-02 14:01:00,1.64915,1.64915,1.64845,1.6486,1490300004.0
2009-06-02 14:02:00,1.6486,1.64875,1.64815,1.64825,529500000.0
2009-06-02 14:03:00,1.64825,1.6486,1.64805,1.64825,621800002.0
2009-06-02 14:04:00,1.6483,1.6483,1.6475,1.6477,634700001.0
2009-06-02 14:05:00,1.64775,1.64815,1.6476,1.64795,690000000.0
2009-06-02 14:06:00,1.64795,1.6482,1.6469,1.64695,781899998.0
2009-06-02 14:07:00,1.6471,1.64825,1.6471,1.6482,875000001.0
2009-06-02 14:08:00,1.6482,1.6482,1.6468,1.64685,691399999.0
2009-06-02 14:09:00,1.64685,1.6469,1.64645,1.64655,786000001.0
2009-06-02 14:10:00,1.6465,1.6467,1.6455,1.6455,485200000.0
2009-06-02 14:11:00,1.6455,1.64575,1.64525,1.64575,575400000.0
2009-06-02 14:12:00,1.64585,1.64595,1.6452,1.6455,391200000.0
2009-06-02 14:13:00,1.6454,1.6455,1.6451,1.6451,548200000.0
2009-06-02 14:14:00,1.6451,1.6458,1.64505,1.6458,636800000.0
2009-06-02 14:15:00,1.64585,1.64585,1.6448,1.6454,629100001.0
2009-06-02 14:16:00,1.64545,1.646,1.64545,1.64585,498400000.0
2009-06-02 14:17:00,1.64585,1.646,1.6449,1.64495,499200002.0
2009-06-02 14:18:00,1.64495,1.645,1.6442,1.6442,576799998.0
2009-06-02 14:19:00,1.64415,1.6446,1.64405,1.6443,704399999.0
2009-06-02 14:20:00,1.6443,1.6447,1.6441,1.64455,610400000.0
2009-06-02 14:21:00,1.64445,1.64535,1.64445,1.6446,635699999.0
2009-06-02 14:22:00,1.6446,1.6448,1.64395,1.64405,595700000.0
2009-06-02 14:23:00,1.644,1.6446,1.6437,1.6437,468900000.0
2009-06-02 14:24:00,1.6436,1.64395,1.643,1.6435,554200000.0
2009-06-02 14:25:00,1.6435,1.64365,1.6432,1.6435,361200000.0
2009-06-02 14:26:00,1.6435,1.6439,1.6435,1.6438,330000000.0
2009-06-02 14:27:00,1.6438,1.64435,1.6438,1.64425,390200000.0
2009-06-02 14:28:00,1.64425,1.6446,1.6442,1.64445,440500000.0
2009-06-02 14:29:00,1.6445,1.64505,1.64415,1.64415,662200000.0
2009-06-02 14:30:00,1.64415,1.64455,1.6435,1.6435,723499999.0
2009-06-02 14:31:00,1.64355,1.6437,1.64325,1.64325,195600000.0
2009-06-02 14:32:00,1.6433,1.6437,1.64315,1.6436,502000000.0
2009-06-02 14:33:00,1.64365,1.6442,1.6436,1.64415,418799999.0
2009-06-02 14:34:00,1.6442,1.6443,1.6433,1.64345,469099999.0
2009-06-02 14:35:00,1.64345,1.6437,1.64335,1.6435,346800000.0
2009-06-02 14:36:00,1.64345,1.64355,1.6429,1.64335,331000000.0
2009-06-02 14:37:00,1.6435,1.644,1.64335,1.64395,723500000.0
2009-06-02 14:38:00,1.644,1.6448,1.644,1.6448,897699998.0
2009-06-02 14:39:00,1.6448,1.64495,1.6441,1.64425,707300000.0
2009-06-02 14:40:00,1.64425,1.6449,1.6438,1.64415,530300000.0
2009-06-02 14:41:00,1.6442,1.64435,1.64355,1.64355,272600000.0
2009-06-02 14:42:00,1.64345,1.64365,1.6428,1.6428,450400000.0
2009-06-02 14:43:00,1.6427,1.6429,1.6421,1.6423,620300000.0
2009-06-02 14:44:00,1.6423,1.64265,1.64215,1.64265,457400000.0
2009-06-02 14:45:00,1.6426,1.64305,1.64225,1.64305,498899999.0
2009-06-02 14:46:00,1.6431,1.6436,1.64295,1.6432,507700000.0
2009-06-02 14:47:00,1.6432,1.6434,1.6429,1.6431,640800000.0
2009-06-02 14:48:00,1.6431,1.6434,1.6428,1.64325,746800002.0
2009-06-02 14:49:00,1.64325,1.64335,1.6424,1.6424,667800000.0
2009-06-02 14:50:00,1.64245,1.6435,1.64225,1.64335,1082400004.0
2009-06-02 14:51:00,1.64335,1.6435,1.64305,1.6434,338800000.0
2009-06-02 14:52:00,1.6434,1.6436,1.64335,1.6436,202600000.0
2009-06-02 14:53:00,1.64355,1.64425,1.64355,1.6437,852200002.0
2009-06-02 14:54:00,1.6437,1.6438,1.64355,1.64375,515900006.0
2009-06-02 14:55:00,1.6438,1.6438,1.64355,1.64365,479800000.0
2009-06-02 14:56:00,1.64365,1.6441,1.64365,1.6441,898199996.0
2009-06-02 14:57:00,1.6441,1.6445,1.6438,1.6445,472300001.0
2009-06-02 14:58:00,1.64455,1.64485,1.6443,1.64485,277700000.0
2009-06-02 14:59:00,1.6448,1.64505,1.6446,1.64505,448200000.0
2009-06-02 15:00:00,1.64505,1.6454,1.6448,1.64505,482100000.0
2009-06-02 15:01:00,1.64505,1.64505,1.64395,1.64395,418200000.0
2009-06-02 15:02:00,1.644,1.6446,1.644,1.64455,274200000.0
2009-06-02 15:03:00,1.64455,1.64535,1.64435,1.645,301800000.0
2009-06-02 15:04:00,1.64495,1.64525,1.64475,1.6449,322500000.0
2009-06-02 15:05:00,1.6449,1.6449,1.6441,1.6444,385100000.0
2009-06-02 15:06:00,1.6444,1.64445,1.64415,1.64425,207400000.0
2009-06-02 15:07:00,1.64425,1.64425,1.6435,1.6435,333000000.0
2009-06-02 15:08:00,1.6435,1.64365,1.64315,1.6435,488200000.0
2009-06-02 15:09:00,1.6435,1.6441,1.64335,1.64335,563599999.0
2009-06-02 15:10:00,1.64335,1.64395,1.6425,1.6438,545200000.0
2009-06-02 15:11:00,1.64375,1.6438,1.6434,1.64365,372699997.0
2009-06-02 15:12:00,1.6437,1.6444,1.6436,1.64415,359000000.0
2009-06-02 15:13:00,1.6442,1.6446,1.6438,1.64425,455800000.0
2009-06-02 15:14:00,1.64425,1.6446,1.6438,1.6444,562000000.0
2009-06-02 15:15:00,1.64435,1.64435,1.64355,1.64355,554300000.0
2009-06-02 15:16:00,1.64355,1.6439,1.64325,1.6438,939199999.0
2009-06-02 15:17:00,1.6438,1.6438,1.64315,1.6432,815199999.0
2009-06-02 15:18:00,1.64325,1.6437,1.6427,1.64305,685300003.0
2009-06-02 15:19:00,1.64315,1.6433,1.6428,1.64325,657400000.0
2009-06-02 15:20:00,1.64325,1.6436,1.6429,1.6429,902600000.0
2009-06-02 15:21:00,1.6429,1.6435,1.64285,1.64345,755199999.0
2009-06-02 15:22:00,1.6437,1.6437,1.64335,1.6435,588700001.0
2009-06-02 15:23:00,1.6435,1.6435,1.6426,1.64275,972000006.0
2009-06-02 15:24:00,1.64275,1.64315,1.6424,1.6427,815400001.0
2009-06-02 15:25:00,1.6427,1.6433,1.64265,1.6433,998800000.0
2009-06-02 15:26:00,1.64325,1.64325,1.64305,1.64325,1037600006.0
2009-06-02 15:27:00,1.64325,1.6436,1.64325,1.64355,689299997.0
2009-06-02 15:28:00,1.6434,1.64375,1.64325,1.6435,928199999.0
2009-06-02 15:29:00,1.6434,1.64395,1.64335,1.64365,653200000.0
2009-06-02 15:30:00,1.6438,1.6442,1.64355,1.6437,956999997.0
2009-06-02 15:31:00,1.6437,1.6438,1.6435,1.6436,408000000.0
2009-06-02 15:32:00,1.6436,1.64385,1.64355,1.64365,498000000.0
2009-06-02 15:33:00,1.6436,1.64385,1.64295,1.64295,736000001.0
2009-06-02 15:34:00,1.64295,1.64295,1.64235,1.6426,1008599999.0
2009-06-02 15:35:00,1.64255,1.6433,1.64255,1.64315,1035399997.0
2009-06-02 15:36:00,1.64315,1.64375,1.6431,1.64375,862900000.0
2009-06-02 15:37:00,1.64375,1.64425,1.64325,1.6437,914600001.0
2009-06-02 15:38:00,1.6437,1.6442,1.64355,1.6439,882800000.0
2009-06-02 15:39:00,1.6439,1.64505,1.6439,1.64505,663000001.0
2009-06-02 15:40:00,1.6451,1.6459,1.64485,1.6453,929800000.0
2009-06-02 15:41:00,1.6455,1.6466,1.645,1.6466,793500000.0
2009-06-02 15:42:00,1.6466,1.64685,1.64635,1.64645,702399999.0
2009-06-02 15:43:00,1.6464,1.6478,1.64625,1.6478,718199998.0
2009-06-02 15:44:00,1.6479,1.6479,1.64645,1.6467,654300000.0
2009-06-02 15:45:00,1.6467,1.647,1.6459,1.6462,843300000.0
2009-06-02 15:46:00,1.6463,1.64715,1.6461,1.6471,875000001.0
2009-06-02 15:47:00,1.64705,1.6477,1.6466,1.6467,827099999.0
2009-06-02 15:48:00,1.6467,1.64725,1.64655,1.64715,939600000.0
2009-06-02 15:49:00,1.64715,1.6482,1.64705,1.6474,817800000.0
2009-06-02 15:50:00,1.6474,1.6477,1.64715,1.64715,548600001.0
2009-06-02 15:51:00,1.64715,1.6483,1.64715,1.64815,1082200003.0
2009-06-02 15:52:00,1.64815,1.64845,1.64745,1.64755,1018400002.0
2009-06-02 15:53:00,1.64755,1.6482,1.64755,1.6481,1226600001.0
2009-06-02 15:54:00,1.6481,1.6483,1.64775,1.64775,435700000.0
2009-06-02 15:55:00,1.6478,1.6479,1.6473,1.64755,889400000.0
2009-06-02 15:56:00,1.64755,1.6478,1.6473,1.6478,810800000.0
2009-06-02 15:57:00,1.6478,1.6478,1.6471,1.6473,741700005.0
2009-06-02 15:58:00,1.6473,1.6476,1.64715,1.6472,687799999.0
2009-06-02 15:59:00,1.64725,1.6489,1.6472,1.64885,640500000.0
2009-06-02 16:00:00,1.6488,1.6518,1.6488,1.6514,639300000.0
2009-06-02 16:01:00,1.6513,1.65145,1.64965,1.6498,618360000.0
2009-06-02 16:02:00,1.6498,1.65015,1.6493,1.6496,376900001.0
2009-06-02 16:03:00,1.6496,1.65115,1.6492,1.65115,371200000.0
2009-06-02 16:04:00,1.65115,1.6525,1.6507,1.6525,473800000.0
2009-06-02 16:05:00,1.6525,1.6537,1.65195,1.6527,754300000.0
2009-06-02 16:06:00,1.6527,1.6528,1.65185,1.65185,727999999.0
2009-06-02 16:07:00,1.65185,1.652,1.65065,1.65115,802800000.0
2009-06-02 16:08:00,1.6511,1.6514,1.65085,1.6512,964600000.0
2009-06-02 16:09:00,1.6512,1.65175,1.651,1.65115,693800002.0
2009-06-02 16:10:00,1.6512,1.65155,1.651,1.65105,554800000.0
2009-06-02 16:11:00,1.65105,1.65155,1.65105,1.6515,482100000.0
2009-06-02 16:12:00,1.65155,1.6516,1.6511,1.65125,1026800000.0
2009-06-02 16:13:00,1.6513,1.6513,1.65065,1.6509,659100000.0
2009-06-02 16:14:00,1.65085,1.651,1.6497,1.65025,1208500001.0
2009-06-02 16:15:00,1.65025,1.6509,1.65005,1.65065,677899999.0
2009-06-02 16:16:00,1.65065,1.6508,1.6504,1.6505,470300000.0
2009-06-02 16:17:00,1.6505,1.6508,1.65025,1.6507,768600001.0
2009-06-02 16:18:00,1.65075,1.65105,1.65045,1.65055,567600000.0
2009-06-02 16:19:00,1.65055,1.6512,1.65055,1.6509,777100001.0
2009-06-02 16:20:00,1.6509,1.6512,1.6503,1.65075,545200001.0
2009-06-02 16:21:00,1.6508,1.6508,1.6501,1.6505,334700000.0
2009-06-02 16:22:00,1.6505,1.651,1.65015,1.65085,506400000.0
2009-06-02 16:23:00,1.6509,1.6514,1.6503,1.6505,576700000.0
2009-06-02 16:24:00,1.65055,1.6509,1.6503,1.65045,576000000.0
2009-06-02 16:25:00,1.65045,1.6508,1.65005,1.6504,827699999.0
2009-06-02 16:26:00,1.6504,1.6506,1.65,1.65015,416400000.0
2009-06-02 16:27:00,1.65025,1.65115,1.65015,1.65045,833799999.0
2009-06-02 16:28:00,1.6505,1.6519,1.6504,1.65165,746500000.0
2009-06-02 16:29:00,1.6517,1.6519,1.6516,1.65165,911800000.0
2009-06-02 16:30:00,1.6517,1.6528,1.6516,1.65275,889299998.0
2009-06-02 16:31:00,1.65275,1.65275,1.65215,1.65225,456200000.0
2009-06-02 16:32:00,1.6523,1.6529,1.652,1.652,430600000.0
2009-06-02 16:33:00,1.652,1.6528,1.652,1.6522,826100004.0
2009-06-02 16:34:00,1.6522,1.6539,1.6521,1.65385,961499999.0
2009-06-02 16:35:00,1.6538,1.654,1.65305,1.6534,827000002.0
2009-06-02 16:36:00,1.6534,1.65395,1.6534,1.6538,776599998.0
2009-06-02 16:37:00,1.65375,1.6548,1.6536,1.6546,791999999.0
2009-06-02 16:38:00,1.6546,1.6547,1.65365,1.6538,584850001.0
2009-06-02 16:39:00,1.6539,1.65455,1.6538,1.6543,482800000.0
2009-06-02 16:40:00,1.6543,1.65435,1.65395,1.6541,527400000.0
2009-06-02 16:41:00,1.65405,1.6545,1.65405,1.6544,371600000.0
2009-06-02 16:42:00,1.6544,1.6548,1.65425,1.6543,496099999.0
2009-06-02 16:43:00,1.65435,1.6546,1.6542,1.6545,487200001.0
2009-06-02 16:44:00,1.6545,1.6551,1.6544,1.6551,1140500002.0
2009-06-02 16:45:00,1.6551,1.65535,1.65465,1.65465,856499998.0
2009-06-02 16:46:00,1.6547,1.65575,1.65465,1.65575,934299999.0
2009-06-02 16:47:00,1.65565,1.65585,1.65495,1.65495,513200000.0
2009-06-02 16:48:00,1.655,1.6552,1.6547,1.6549,739900002.0
2009-06-02 16:49:00,1.6549,1.6556,1.6549,1.65555,616000001.0
2009-06-02 16:50:00,1.6556,1.65585,1.65535,1.65585,575800000.0
2009-06-02 16:51:00,1.6558,1.65645,1.65555,1.656,563899999.0
2009-06-02 16:52:00,1.656,1.65625,1.6552,1.65525,849700002.0
2009-06-02 16:53:00,1.6552,1.65595,1.65515,1.65595,849800000.0
2009-06-02 16:54:00,1.656,1.656,1.6552,1.65585,894200000.0
2009-06-02 16:55:00,1.65585,1.65605,1.65555,1.6558,781000000.0
2009-06-02 16:56:00,1.6558,1.6563,1.6556,1.6561,413700000.0
2009-06-02 16:57:00,1.6559,1.65645,1.6557,1.65605,422600000.0
2009-06-02 16:58:00,1.656,1.6564,1.6557,1.6558,662100002.0
2009-06-02 16:59:00,1.6558,1.6562,1.6556,1.6561,1068299995.0
2009-06-02 17:00:00,1.6562,1.65645,1.6557,1.656,570200000.0
2009-06-02 17:01:00,1.656,1.6569,1.656,1.6563,931200001.0
2009-06-02 17:02:00,1.6563,1.65645,1.6558,1.65585,854799996.0
2009-06-02 17:03:00,1.6558,1.6566,1.65575,1.6566,712499998.0
2009-06-02 17:04:00,1.6566,1.6575,1.6566,1.6571,651200000.0
2009-06-02 17:05:00,1.6571,1.6574,1.65675,1.65685,964599999.0
2009-06-02 17:06:00,1.65685,1.657,1.6565,1.65655,540800000.0
2009-06-02 17:07:00,1.6566,1.6567,1.6565,1.6567,983900000.0
2009-06-02 17:08:00,1.6567,1.6579,1.6567,1.6574,719400000.0
2009-06-02 17:09:00,1.65735,1.65735,1.6567,1.6567,642699999.0
2009-06-02 17:10:00,1.6567,1.65705,1.6562,1.6563,853000000.0
2009-06-02 17:11:00,1.65635,1.657,1.65625,1.65695,560600000.0
2009-06-02 17:12:00,1.65695,1.6571,1.65605,1.6563,864800003.0
2009-06-02 17:13:00,1.65615,1.6567,1.65615,1.6565,803400000.0
2009-06-02 17:14:00,1.6565,1.657,1.6558,1.6558,718200000.0
2009-06-02 17:15:00,1.6558,1.6561,1.6555,1.6555,747399999.0
2009-06-02 17:16:00,1.6555,1.656,1.65515,1.6552,625599997.0
2009-06-02 17:17:00,1.6552,1.65625,1.6551,1.65565,676400003.0
2009-06-02 17:18:00,1.6558,1.6558,1.65475,1.6548,589100000.0
2009-06-02 17:19:00,1.65485,1.65495,1.65425,1.6544,451100000.0
2009-06-02 17:20:00,1.6544,1.65475,1.6544,1.6545,491900000.0
2009-06-02 17:21:00,1.6545,1.6548,1.6544,1.6544,320500000.0
2009-06-02 17:22:00,1.6544,1.6547,1.6543,1.65455,449900000.0
2009-06-02 17:23:00,1.65455,1.6547,1.65425,1.65435,196900000.0
2009-06-02 17:24:00,1.65435,1.6546,1.65435,1.6545,275000000.0
2009-06-02 17:25:00,1.65445,1.65445,1.65415,1.65415,72200000.0
2009-06-02 17:26:00,1.6541,1.6546,1.6535,1.65365,383600001.0
2009-06-02 17:27:00,1.65365,1.6537,1.6528,1.6529,511900000.0
2009-06-02 17:28:00,1.6529,1.6538,1.6529,1.6538,264600000.0
2009-06-02 17:29:00,1.6538,1.6538,1.65305,1.6532,249300000.0
2009-06-02 17:30:00,1.65325,1.6535,1.65295,1.6533,215300000.0
2009-06-02 17:31:00,1.6533,1.65355,1.65285,1.65315,421600000.0
2009-06-02 17:32:00,1.65305,1.6534,1.653,1.6531,356500001.0
2009-06-02 17:33:00,1.65315,1.65315,1.652,1.6524,1069600001.0
2009-06-02 17:34:00,1.6524,1.65245,1.65155,1.65155,1464099994.0
2009-06-02 17:35:00,1.6514,1.6519,1.65125,1.65135,386900000.0
2009-06-02 17:36:00,1.65135,1.65175,1.6513,1.65155,254800000.0
2009-06-02 17:37:00,1.65155,1.65195,1.65115,1.65135,271400000.0
2009-06-02 17:38:00,1.6514,1.6514,1.6508,1.6508,414400000.0
2009-06-02 17:39:00,1.6508,1.6513,1.6507,1.65125,403600000.0
2009-06-02 17:40:00,1.65125,1.65155,1.6512,1.6515,763600000.0
2009-06-02 17:41:00,1.6515,1.6525,1.6514,1.6525,426600001.0
2009-06-02 17:42:00,1.6525,1.6527,1.65225,1.6527,557400000.0
2009-06-02 17:43:00,1.6527,1.6527,1.65215,1.65215,966000001.0
2009-06-02 17:44:00,1.65215,1.65215,1.6517,1.6518,643600000.0
2009-06-02 17:45:00,1.6518,1.65285,1.6518,1.6526,501400000.0
2009-06-02 17:46:00,1.6526,1.65315,1.65245,1.6526,157700000.0
2009-06-02 17:47:00,1.65265,1.6527,1.6521,1.65225,304800000.0
2009-06-02 17:48:00,1.65225,1.6528,1.652,1.65205,435300001.0
2009-06-02 17:49:00,1.65205,1.6524,1.6518,1.65205,371399999.0
2009-06-02 17:50:00,1.6521,1.6521,1.6516,1.65195,277600000.0
2009-06-02 17:51:00,1.65195,1.6524,1.65195,1.6524,266400000.0
2009-06-02 17:52:00,1.65235,1.6529,1.6523,1.65285,170200000.0
2009-06-02 17:53:00,1.65285,1.6529,1.65025,1.65095,340800000.0
2009-06-02 17:54:00,1.65095,1.65135,1.6507,1.6513,513000000.0
2009-06-02 17:55:00,1.65135,1.65215,1.65095,1.65095,840199999.0
2009-06-02 17:56:00,1.65095,1.6517,1.6506,1.65125,792800000.0
2009-06-02 17:57:00,1.6512,1.6513,1.6508,1.65095,510199999.0
2009-06-02 17:58:00,1.65085,1.65125,1.6508,1.6512,787599997.0
2009-06-02 17:59:00,1.6512,1.6517,1.65115,1.6512,1095300000.0
2009-06-02 18:00:00,1.65125,1.6516,1.6512,1.65125,823600001.0
2009-06-02 18:01:00,1.6514,1.65145,1.65105,1.65105,1024999999.0
2009-06-02 18:02:00,1.65105,1.652,1.65105,1.65195,545200000.0
2009-06-02 18:03:00,1.652,1.65255,1.6518,1.65215,804800000.0
2009-06-02 18:04:00,1.65215,1.6523,1.65145,1.6516,694400000.0
2009-06-02 18:05:00,1.65155,1.6516,1.65125,1.65145,573799999.0
2009-06-02 18:06:00,1.6516,1.652,1.6513,1.65135,819000001.0
2009-06-02 18:07:00,1.6513,1.6517,1.65105,1.6514,670999999.0
2009-06-02 18:08:00,1.6514,1.65215,1.6512,1.65165,621900000.0
2009-06-02 18:09:00,1.65165,1.6521,1.65155,1.652,559400001.0
2009-06-02 18:10:00,1.65195,1.65205,1.65145,1.6517,724799999.0
2009-06-02 18:11:00,1.6517,1.65235,1.65165,1.6522,348200000.0
2009-06-02 18:12:00,1.6522,1.65345,1.65185,1.6533,407800000.0
2009-06-02 18:13:00,1.65315,1.6532,1.65275,1.65305,385800000.0
2009-06-02 18:14:00,1.6531,1.6532,1.6527,1.65305,709200000.0
2009-06-02 18:15:00,1.6531,1.6534,1.6528,1.6528,380400000.0
2009-06-02 18:16:00,1.65275,1.6539,1.6527,1.6537,722799999.0
2009-06-02 18:17:00,1.6537,1.65385,1.6529,1.6529,557600000.0
2009-06-02 18:18:00,1.653,1.6534,1.6529,1.6534,208300000.0
2009-06-02 18:19:00,1.6534,1.6535,1.65305,1.65305,435300000.0
2009-06-02 18:20:00,1.6531,1.6537,1.6529,1.65355,264800000.0
2009-06-02 18:21:00,1.65345,1.6536,1.65335,1.65335,224200000.0
2009-06-02 18:22:00,1.65335,1.65365,1.65315,1.6535,536100000.0
2009-06-02 18:23:00,1.6535,1.65385,1.6535,1.65365,212400000.0
2009-06-02 18:24:00,1.65365,1.6537,1.6535,1.6535,391000001.0
2009-06-02 18:25:00,1.6536,1.6537,1.6536,1.65365,133600000.0
2009-06-02 18:26:00,1.65365,1.6537,1.6532,1.65335,403800001.0
2009-06-02 18:27:00,1.65335,1.6538,1.65295,1.65325,564599999.0
2009-06-02 18:28:00,1.65325,1.65355,1.6532,1.6533,518300001.0
2009-06-02 18:29:00,1.6533,1.6536,1.65325,1.6535,182400000.0
2009-06-02 18:30:00,1.6535,1.65375,1.6534,1.6536,358800000.0
2009-06-02 18:31:00,1.6536,1.6536,1.65325,1.65325,459700000.0
2009-06-02 18:32:00,1.65325,1.65325,1.6531,1.6531,214200000.0
2009-06-02 18:33:00,1.65305,1.65305,1.6529,1.6529,309400000.0
2009-06-02 18:34:00,1.65295,1.65295,1.65245,1.6525,525400000.0
2009-06-02 18:35:00,1.6525,1.65335,1.65245,1.6533,444399999.0
2009-06-02 18:36:00,1.6533,1.65455,1.6533,1.65455,228200000.0
2009-06-02 18:37:00,1.65455,1.6546,1.6543,1.65455,384300000.0
2009-06-02 18:38:00,1.65455,1.6559,1.6545,1.6555,694000000.0
2009-06-02 18:39:00,1.6554,1.6554,1.65455,1.6547,756800000.0
2009-06-02 18:40:00,1.6547,1.65495,1.6544,1.65495,722200000.0
2009-06-02 18:41:00,1.6549,1.6549,1.6547,1.65475,405800000.0
2009-06-02 18:42:00,1.65475,1.65485,1.65455,1.6547,344600001.0
2009-06-02 18:43:00,1.65475,1.6555,1.6546,1.6555,161000000.0
2009-06-02 18:44:00,1.6555,1.6556,1.65545,1.6556,514200000.0
2009-06-02 18:45:00,1.6556,1.6556,1.65555,1.6556,107000000.0
2009-06-02 18:46:00,1.6556,1.65575,1.65555,1.6557,155900000.0
2009-06-02 18:47:00,1.6557,1.6558,1.6557,1.6558,294000000.0
2009-06-02 18:48:00,1.6558,1.6562,1.6558,1.6562,411200000.0
2009-06-02 18:49:00,1.6562,1.65625,1.65575,1.65585,505200000.0
2009-06-02 18:50:00,1.65585,1.6561,1.65575,1.65605,245400000.0
2009-06-02 18:51:00,1.6561,1.65635,1.6558,1.6558,137900000.0
2009-06-02 18:52:00,1.6558,1.6561,1.6556,1.65605,362600000.0
2009-06-02 18:53:00,1.656,1.6563,1.65595,1.6563,321800000.0
2009-06-02 18:54:00,1.6563,1.65715,1.6563,1.6569,442100001.0
2009-06-02 18:55:00,1.6569,1.6572,1.65675,1.65705,224400000.0
2009-06-02 18:56:00,1.65705,1.6572,1.6567,1.6567,539999999.0
2009-06-02 18:57:00,1.65695,1.6571,1.6569,1.65705,449000001.0
2009-06-02 18:58:00,1.65705,1.6571,1.65665,1.65705,837899998.0
2009-06-02 18:59:00,1.65705,1.65705,1.6565,1.65665,462300000.0
2009-06-02 19:00:00,1.65665,1.657,1.65655,1.6566,517800000.0
2009-06-02 19:01:00,1.6566,1.6567,1.6563,1.6567,360500000.0
2009-06-02 19:02:00,1.6568,1.6568,1.65635,1.6565,431700000.0
2009-06-02 19:03:00,1.6565,1.6566,1.6561,1.6563,337500000.0
2009-06-02 19:04:00,1.6563,1.6566,1.65625,1.6566,360200000.0
2009-06-02 19:05:00,1.6566,1.6568,1.6566,1.6567,161600000.0
2009-06-02 19:06:00,1.6567,1.6567,1.6566,1.65665,372999997.0
2009-06-02 19:07:00,1.6566,1.6567,1.6562,1.65625,349400001.0
2009-06-02 19:08:00,1.65625,1.65625,1.65605,1.6561,124200000.0
2009-06-02 19:09:00,1.65635,1.65675,1.6561,1.6565,635199999.0
2009-06-02 19:10:00,1.6565,1.6568,1.6563,1.6563,154000000.0
2009-06-02 19:11:00,1.6563,1.6564,1.6563,1.6564,638799996.0
2009-06-02 19:12:00,1.6564,1.6564,1.6562,1.6564,137800000.0
2009-06-02 19:13:00,1.6564,1.6564,1.65555,1.65555,460199995.0
2009-06-02 19:14:00,1.65555,1.65585,1.6555,1.6555,232400000.0
2009-06-02 19:15:00,1.6555,1.6555,1.6552,1.65525,476200000.0
2009-06-02 19:16:00,1.6553,1.6553,1.6551,1.65515,573200000.0
2009-06-02 19:17:00,1.6551,1.65535,1.6549,1.65535,411600003.0
2009-06-02 19:18:00,1.65535,1.6561,1.6553,1.6557,353000000.0
2009-06-02 19:19:00,1.6557,1.6563,1.6557,1.65625,299000000.0
2009-06-02 19:20:00,1.65625,1.65625,1.65545,1.6555,447399997.0
2009-06-02 19:21:00,1.6555,1.65555,1.6551,1.6554,543699999.0
2009-06-02 19:22:00,1.65535,1.656,1.6553,1.65585,261000000.0
2009-06-02 19:23:00,1.65585,1.65645,1.65585,1.6564,872400001.0
2009-06-02 19:24:00,1.65645,1.65705,1.65645,1.6568,457000003.0
2009-06-02 19:25:00,1.6568,1.6572,1.6568,1.6571,180000000.0
2009-06-02 19:26:00,1.6572,1.6577,1.65715,1.6574,636800002.0
2009-06-02 19:27:00,1.65745,1.6577,1.6567,1.6568,454800000.0
2009-06-02 19:28:00,1.6568,1.6572,1.6561,1.6572,441200000.0
2009-06-02 19:29:00,1.6572,1.65745,1.657,1.65715,678799999.0
2009-06-02 19:30:00,1.65715,1.6575,1.6571,1.65715,432800000.0
2009-06-02 19:31:00,1.65715,1.6573,1.657,1.65705,454400000.0
2009-06-02 19:32:00,1.6572,1.6574,1.65685,1.6573,580100000.0
2009-06-02 19:33:00,1.65735,1.6577,1.65735,1.6575,361400000.0
2009-06-02 19:34:00,1.6575,1.6575,1.65715,1.65715,230199999.0
2009-06-02 19:35:00,1.65725,1.6577,1.6571,1.65765,375000000.0
2009-06-02 19:36:00,1.65765,1.6586,1.65765,1.6586,515200001.0
2009-06-02 19:37:00,1.65855,1.6591,1.6582,1.65855,666700001.0
2009-06-02 19:38:00,1.6586,1.6587,1.65845,1.6585,382800000.0
2009-06-02 19:39:00,1.6585,1.6586,1.65825,1.6583,333000000.0
2009-06-02 19:40:00,1.6583,1.65875,1.6582,1.65835,618000000.0
2009-06-02 19:41:00,1.65845,1.65855,1.65825,1.65835,416600000.0
2009-06-02 19:42:00,1.6584,1.6587,1.6583,1.6586,370200000.0
2009-06-02 19:43:00,1.6586,1.6586,1.6581,1.65815,350400001.0
2009-06-02 19:44:00,1.65805,1.65805,1.6575,1.6575,507000000.0
2009-06-02 19:45:00,1.65765,1.6578,1.6574,1.6578,178800000.0
2009-06-02 19:46:00,1.6578,1.65855,1.6577,1.65825,321200001.0
2009-06-02 19:47:00,1.65825,1.65825,1.6581,1.6581,305799998.0
2009-06-02 19:48:00,1.6581,1.6582,1.65805,1.65815,376800000.0
2009-06-02 19:49:00,1.65815,1.65875,1.65815,1.65865,297000000.0
2009-06-02 19:50:00,1.6586,1.65865,1.6582,1.6583,220200000.0
2009-06-02 19:51:00,1.6583,1.6585,1.65825,1.6585,499600002.0
2009-06-02 19:52:00,1.65855,1.65875,1.6585,1.65855,383700000.0
2009-06-02 19:53:00,1.6585,1.6587,1.6583,1.6583,278600000.0
2009-06-02 19:54:00,1.6583,1.6584,1.65815,1.6582,371200000.0
2009-06-02 19:55:00,1.6582,1.65825,1.65795,1.65795,628700000.0
2009-06-02 19:56:00,1.65795,1.6582,1.65795,1.6581,563599999.0
2009-06-02 19:57:00,1.6581,1.65815,1.65795,1.658,501200002.0
2009-06-02 19:58:00,1.658,1.658,1.65785,1.6579,538000001.0
2009-06-02 19:59:00,1.6579,1.6583,1.65785,1.658,402600000.0
2009-06-02 20:00:00,1.65795,1.6583,1.65735,1.6574,541700000.0
2009-06-02 20:01:00,1.6575,1.6576,1.6571,1.65725,368200000.0
2009-06-02 20:02:00,1.6572,1.65745,1.657,1.65725,768400001.0
2009-06-02 20:03:00,1.65725,1.65765,1.65725,1.6575,106800000.0
2009-06-02 20:04:00,1.6575,1.6575,1.65735,1.65735,53000000.0
2009-06-02 20:05:00,1.6574,1.65775,1.6574,1.6576,727199999.0
2009-06-02 20:06:00,1.6576,1.6581,1.65755,1.6579,1030000003.0
2009-06-02 20:07:00,1.6579,1.6579,1.65775,1.6578,107000000.0
2009-06-02 20:08:00,1.65775,1.6581,1.6577,1.6579,271600000.0
2009-06-02 20:09:00,1.6579,1.6579,1.65755,1.65775,345799996.0
2009-06-02 20:10:00,1.65775,1.65775,1.6575,1.6575,279200000.0
2009-06-02 20:11:00,1.6575,1.6581,1.65745,1.65775,756599999.0
2009-06-02 20:12:00,1.6577,1.65795,1.65755,1.65765,523099999.0
2009-06-02 20:13:00,1.65765,1.6578,1.6576,1.6576,366999999.0
2009-06-02 20:14:00,1.6577,1.6577,1.65755,1.6577,244399999.0
2009-06-02 20:15:00,1.6577,1.6583,1.6577,1.6582,294200000.0
2009-06-02 20:16:00,1.6582,1.6583,1.65775,1.6579,739799998.0
2009-06-02 20:17:00,1.65795,1.6582,1.6578,1.6582,330999999.0
2009-06-02 20:18:00,1.6582,1.65845,1.6582,1.6584,396400000.0
2009-06-02 20:19:00,1.6584,1.6584,1.65815,1.6582,258000000.0
2009-06-02 20:20:00,1.6582,1.6583,1.658,1.658,480000000.0
2009-06-02 20:21:00,1.658,1.65835,1.658,1.65815,649200000.0
2009-06-02 20:22:00,1.6583,1.6584,1.65805,1.65815,464400000.0
2009-06-02 20:23:00,1.6582,1.65835,1.6581,1.6581,342799999.0
2009-06-02 20:24:00,1.6581,1.6582,1.65755,1.65755,435600000.0
2009-06-02 20:25:00,1.6575,1.6575,1.65745,1.65745,231800000.0
2009-06-02 20:26:00,1.65745,1.6575,1.65715,1.6574,439800000.0
2009-06-02 20:27:00,1.6574,1.6577,1.6573,1.6577,234800000.0
2009-06-02 20:28:00,1.6577,1.6577,1.65745,1.65745,438600001.0
2009-06-02 20:29:00,1.65745,1.6576,1.65725,1.65725,187800000.0
2009-06-02 20:30:00,1.65725,1.65745,1.6572,1.6573,294999999.0
2009-06-02 20:31:00,1.6573,1.6573,1.6568,1.65695,681800000.0
2009-06-02 20:32:00,1.65695,1.65695,1.6567,1.6567,369000000.0
2009-06-02 20:33:00,1.6567,1.6568,1.6566,1.6566,340600001.0
2009-06-02 20:34:00,1.6566,1.6567,1.6566,1.6567,439400000.0
2009-06-02 20:35:00,1.6567,1.6575,1.6567,1.6573,329000000.0
2009-06-02 20:36:00,1.6574,1.6576,1.657,1.65705,616200001.0
2009-06-02 20:37:00,1.6571,1.6577,1.6568,1.65725,700700000.0
2009-06-02 20:38:00,1.6572,1.6575,1.6571,1.6574,589000000.0
2009-06-02 20:39:00,1.6574,1.658,1.6574,1.65795,567200000.0
2009-06-02 20:40:00,1.6579,1.6579,1.6575,1.6575,354200000.0
2009-06-02 20:41:00,1.6575,1.658,1.6572,1.6577,506900001.0
2009-06-02 20:42:00,1.6577,1.6577,1.65755,1.65755,1065200000.0
2009-06-02 20:43:00,1.65755,1.6578,1.6575,1.65755,485800000.0
2009-06-02 20:44:00,1.6576,1.6576,1.65715,1.6572,395000000.0
2009-06-02 20:45:00,1.6572,1.6576,1.6572,1.6576,361200000.0
2009-06-02 20:46:00,1.6576,1.6579,1.65745,1.6578,381800000.0
2009-06-02 20:47:00,1.6578,1.6579,1.65725,1.65785,477600000.0
2009-06-02 20:48:00,1.6579,1.6579,1.65765,1.6579,179400000.0
2009-06-02 20:49:00,1.6579,1.65795,1.6577,1.65785,458599998.0
2009-06-02 20:50:00,1.6579,1.6582,1.65755,1.6578,856999998.0
2009-06-02 20:51:00,1.6578,1.6579,1.65745,1.6578,242700000.0
2009-06-02 20:52:00,1.6577,1.6577,1.65765,1.6577,95800000.0
2009-06-02 20:53:00,1.6578,1.6578,1.65775,1.65775,213600000.0
2009-06-02 20:54:00,1.6579,1.658,1.6578,1.65795,554800000.0
2009-06-02 20:55:00,1.65795,1.65805,1.6578,1.65795,232000000.0
2009-06-02 20:56:00,1.65785,1.65785,1.6574,1.65745,364000000.0
2009-06-02 20:57:00,1.65735,1.65745,1.65735,1.65745,166400001.0
2009-06-02 20:58:00,1.65745,1.65745,1.6572,1.6572,207400000.0
2009-06-02 20:59:00,1.6572,1.6577,1.65715,1.6572,638599998.0
2009-06-02 21:00:00,1.6572,1.6576,1.6572,1.65755,425400001.0
2009-06-02 21:01:00,1.65755,1.6583,1.65755,1.65785,529200002.0
2009-06-02 21:02:00,1.658,1.6581,1.65785,1.65785,261600000.0
2009-06-02 21:03:00,1.65785,1.658,1.65785,1.6579,124800000.0
2009-06-02 21:04:00,1.6579,1.658,1.6579,1.658,46200000.0
2009-06-02 21:05:00,1.65805,1.65825,1.65805,1.65825,319200000.0
2009-06-02 21:06:00,1.6583,1.6588,1.65825,1.6585,250600000.0
2009-06-02 21:07:00,1.6585,1.6585,1.65815,1.65835,135000000.0
2009-06-02 21:08:00,1.6582,1.65835,1.6581,1.65825,96200000.0
2009-06-02 21:09:00,1.65825,1.6584,1.6581,1.6582,151400000.0
2009-06-02 21:10:00,1.6583,1.6583,1.6581,1.6583,205000000.0
2009-06-02 21:11:00,1.6583,1.6584,1.658,1.65815,134900000.0
2009-06-02 21:12:00,1.65815,1.6583,1.65805,1.6582,254600000.0
2009-06-02 21:13:00,1.6583,1.65835,1.65815,1.6582,236799999.0
2009-06-02 21:14:00,1.6583,1.6585,1.65815,1.6584,216800000.0
2009-06-02 21:15:00,1.6583,1.65835,1.65805,1.65805,401600000.0
2009-06-02 21:16:00,1.6581,1.6585,1.65805,1.6584,255200000.0
2009-06-02 21:17:00,1.6584,1.65915,1.65835,1.65915,292800000.0
2009-06-02 21:18:00,1.65915,1.6592,1.65885,1.6591,402100000.0
2009-06-02 21:19:00,1.6591,1.65945,1.659,1.6593,321700000.0
2009-06-02 21:20:00,1.65925,1.6593,1.6589,1.659,296599999.0
2009-06-02 21:21:00,1.65895,1.6591,1.65885,1.6589,72000000.0
2009-06-02 21:22:00,1.6589,1.6589,1.6587,1.65875,341400000.0
2009-06-02 21:23:00,1.65875,1.6588,1.65865,1.6587,421000000.0
2009-06-02 21:24:00,1.6587,1.65885,1.6587,1.65875,506400000.0
2009-06-02 21:25:00,1.65875,1.6598,1.65865,1.65945,851700000.0
2009-06-02 21:26:00,1.65945,1.65955,1.6594,1.65955,368400000.0
2009-06-02 21:27:00,1.65955,1.65955,1.6593,1.6593,267200000.0
2009-06-02 21:28:00,1.6594,1.6594,1.659,1.65915,235000000.0
2009-06-02 21:29:00,1.6589,1.659,1.6586,1.65895,567600002.0
2009-06-02 21:30:00,1.65895,1.6591,1.6587,1.65875,488400000.0
2009-06-02 21:31:00,1.65875,1.65935,1.65875,1.65935,340600000.0
2009-06-02 21:32:00,1.65935,1.65935,1.65885,1.65895,446000000.0
2009-06-02 21:33:00,1.65895,1.65895,1.65885,1.65885,448600000.0
2009-06-02 21:34:00,1.65885,1.659,1.65845,1.65855,560200000.0
2009-06-02 21:35:00,1.65855,1.6588,1.65855,1.6586,192600000.0
2009-06-02 21:36:00,1.6586,1.65875,1.65845,1.65875,132000000.0
2009-06-02 21:37:00,1.65875,1.6592,1.65865,1.6589,209300000.0
2009-06-02 21:38:00,1.6589,1.65895,1.65885,1.6589,265600001.0
2009-06-02 21:39:00,1.6589,1.65945,1.6589,1.6591,382800000.0
2009-06-02 21:40:00,1.6592,1.6595,1.659,1.65915,520000000.0
2009-06-02 21:41:00,1.65915,1.6593,1.65895,1.65895,227000000.0
2009-06-02 21:42:00,1.6589,1.6591,1.65885,1.659,166800000.0
2009-06-02 21:43:00,1.6591,1.6591,1.6589,1.6589,37200000.0
2009-06-02 21:44:00,1.65865,1.6589,1.65865,1.6588,209300000.0
2009-06-02 21:45:00,1.6588,1.6589,1.6584,1.6586,283800000.0
2009-06-02 21:46:00,1.6586,1.6588,1.6585,1.65855,196600000.0
2009-06-02 21:47:00,1.65855,1.6589,1.65855,1.6586,228700000.0
2009-06-02 21:48:00,1.6586,1.6587,1.65825,1.6584,291200001.0
2009-06-02 21:49:00,1.6584,1.65845,1.6583,1.6583,461300000.0
2009-06-02 21:50:00,1.6584,1.65865,1.65825,1.6585,702500000.0
2009-06-02 21:51:00,1.65845,1.6586,1.6582,1.65845,794500000.0
2009-06-02 21:52:00,1.65835,1.65835,1.6582,1.65825,971400000.0
2009-06-02 21:53:00,1.65825,1.65825,1.65815,1.65815,196800000.0
2009-06-02 21:54:00,1.65815,1.6583,1.65815,1.6583,217800000.0
2009-06-02 21:55:00,1.6583,1.6584,1.6582,1.6583,75800000.0
2009-06-02 21:56:00,1.6583,1.6584,1.65825,1.6584,154200000.0
2009-06-02 21:57:00,1.6584,1.65875,1.6583,1.6587,151800000.0
2009-06-02 21:58:00,1.6587,1.6589,1.65845,1.6587,240600000.0
2009-06-02 21:59:00,1.6587,1.65905,1.6587,1.65895,247200003.0
2009-06-02 22:00:00,1.65895,1.6591,1.65895,1.659,418800000.0
2009-06-02 22:01:00,1.659,1.659,1.6584,1.6585,355200000.0
2009-06-02 22:02:00,1.65845,1.6587,1.65845,1.6587,181200000.0
2009-06-02 22:03:00,1.6587,1.6587,1.6586,1.6586,101400000.0
2009-06-02 22:04:00,1.6586,1.6587,1.65845,1.65865,349500000.0
2009-06-02 22:05:00,1.6587,1.65885,1.6587,1.6587,191600000.0
2009-06-02 22:06:00,1.6587,1.6587,1.6584,1.6585,420400000.0
2009-06-02 22:07:00,1.65855,1.65855,1.6585,1.65855,569000000.0
2009-06-02 22:08:00,1.65855,1.65865,1.6585,1.6585,539800000.0
2009-06-02 22:09:00,1.65845,1.65865,1.6584,1.6586,234400000.0
2009-06-02 22:10:00,1.6586,1.6586,1.65855,1.6586,426600000.0
2009-06-02 22:11:00,1.6586,1.6588,1.65855,1.65865,218000000.0
2009-06-02 22:12:00,1.65865,1.6588,1.65855,1.65855,72400000.0
2009-06-02 22:13:00,1.6586,1.6587,1.6585,1.6585,98600000.0
2009-06-02 22:14:00,1.6586,1.6586,1.6585,1.6585,97400000.0
2009-06-02 22:15:00,1.6585,1.6589,1.6585,1.65885,283600000.0
2009-06-02 22:16:00,1.65885,1.65895,1.65875,1.6589,147000000.0
2009-06-02 22:17:00,1.65905,1.65955,1.65895,1.65925,150300000.0
2009-06-02 22:18:00,1.65915,1.65925,1.659,1.65915,217699998.0
2009-06-02 22:19:00,1.659,1.65925,1.65895,1.6592,175300000.0
2009-06-02 22:20:00,1.6591,1.6591,1.6591,1.6591,7000000.0
2009-06-02 22:21:00,1.6591,1.6591,1.6591,1.6591,9000000.0
2009-06-02 22:22:00,1.65905,1.6591,1.65905,1.6591,40400000.0
2009-06-02 22:23:00,1.65905,1.65905,1.65905,1.65905,4600000.0
2009-06-02 22:24:00,1.65905,1.6592,1.65905,1.6592,98400000.0
2009-06-02 22:25:00,1.6592,1.6592,1.6591,1.65915,191200000.0
2009-06-02 22:26:00,1.6591,1.6591,1.6591,1.6591,40600001.0
2009-06-02 22:27:00,1.6592,1.6592,1.6592,1.6592,1600000.0
2009-06-02 22:28:00,1.6591,1.65915,1.6591,1.65915,25800000.0
2009-06-02 22:29:00,1.6592,1.6593,1.6589,1.65895,176699999.0
2009-06-02 22:30:00,1.659,1.6593,1.65895,1.65895,125800000.0
2009-06-02 22:31:00,1.65905,1.6592,1.65885,1.65915,133700000.0
2009-06-02 22:32:00,1.65915,1.6593,1.65915,1.65915,153000000.0
2009-06-02 22:33:00,1.65915,1.65915,1.65915,1.65915,45200000.0
2009-06-02 22:34:00,1.65915,1.65915,1.659,1.65905,88200000.0
2009-06-02 22:35:00,1.65905,1.6591,1.65905,1.6591,37400000.0
2009-06-02 22:36:00,1.6591,1.6591,1.65905,1.65905,32400000.0
2009-06-02 22:37:00,1.65905,1.65905,1.6589,1.65895,101200000.0
2009-06-02 22:38:00,1.659,1.65905,1.6583,1.6583,160400000.0
2009-06-02 22:39:00,1.6584,1.6584,1.6582,1.6582,27400000.0
2009-06-02 22:40:00,1.6583,1.65845,1.65815,1.65815,41600000.0
2009-06-02 22:41:00,1.65825,1.6583,1.65795,1.658,137100000.0
2009-06-02 22:42:00,1.6581,1.6581,1.65775,1.65775,186800000.0
2009-06-02 22:43:00,1.65785,1.6583,1.65785,1.6583,59200000.0
2009-06-02 22:44:00,1.6584,1.65855,1.6584,1.65855,15600000.0
2009-06-02 22:45:00,1.6586,1.6587,1.6585,1.6586,151000000.0
2009-06-02 22:46:00,1.6587,1.6587,1.6587,1.6587,3200000.0
2009-06-02 22:47:00,1.65855,1.65855,1.65855,1.65855,27600000.0
2009-06-02 22:48:00,1.65855,1.6589,1.65855,1.6589,74800000.0
2009-06-02 22:49:00,1.65885,1.65885,1.65855,1.65855,29800000.0
2009-06-02 22:50:00,1.65855,1.6587,1.6585,1.65855,78600000.0
2009-06-02 22:51:00,1.6585,1.65855,1.65845,1.65845,41800000.0
2009-06-02 22:52:00,1.65845,1.65845,1.6584,1.6584,14400000.0
2009-06-02 22:53:00,1.6584,1.6584,1.6584,1.6584,57200000.0
2009-06-02 22:54:00,1.6584,1.65845,1.65825,1.65835,136000000.0
2009-06-02 22:55:00,1.6584,1.6584,1.6583,1.65835,57800000.0
2009-06-02 22:56:00,1.65845,1.65845,1.6583,1.6584,88400000.0
2009-06-02 22:57:00,1.65835,1.6584,1.6583,1.6583,89800000.0
2009-06-02 22:58:00,1.6583,1.65835,1.65815,1.65815,63000000.0
2009-06-02 22:59:00,1.65805,1.6581,1.6577,1.6577,105400000.0
2009-06-02 23:00:00,1.6576,1.658,1.6574,1.65775,112000000.0
2009-06-02 23:01:00,1.65775,1.6582,1.65775,1.6582,17600000.0
2009-06-02 23:02:00,1.6582,1.6583,1.6582,1.6583,18400000.0
2009-06-02 23:03:00,1.6583,1.6583,1.6582,1.6582,22200000.0
2009-06-02 23:04:00,1.65825,1.6584,1.6582,1.65835,38600000.0
2009-06-02 23:05:00,1.65835,1.6585,1.65835,1.65845,29600000.0
2009-06-02 23:06:00,1.65845,1.65845,1.6582,1.6582,3600000.0
2009-06-02 23:07:00,1.6582,1.6582,1.6582,1.6582,6400000.0
2009-06-02 23:08:00,1.6582,1.6582,1.6579,1.6579,24000000.0
2009-06-02 23:09:00,1.65795,1.658,1.6579,1.658,11600000.0
2009-06-02 23:10:00,1.65795,1.65805,1.65785,1.65805,50600000.0
2009-06-02 23:11:00,1.658,1.658,1.6579,1.65795,24600000.0
2009-06-02 23:12:00,1.65795,1.658,1.65795,1.658,8200000.0
2009-06-02 23:13:00,1.65805,1.65835,1.65805,1.65805,53800000.0
2009-06-02 23:14:00,1.6581,1.65825,1.6581,1.65825,7000000.0
2009-06-02 23:15:00,1.65825,1.65825,1.65825,1.65825,6000000.0
2009-06-02 23:16:00,1.6582,1.6582,1.6582,1.6582,3200000.0
2009-06-02 23:17:00,1.65825,1.6584,1.6582,1.6582,13200000.0
2009-06-02 23:18:00,1.658,1.658,1.658,1.658,30400000.0
2009-06-02 23:19:00,1.658,1.658,1.658,1.658,5000000.0
2009-06-02 23:20:00,1.658,1.65835,1.658,1.6581,47400000.0
2009-06-02 23:21:00,1.6581,1.6581,1.65805,1.65805,2800000.0
2009-06-02 23:22:00,1.65805,1.65805,1.65805,1.65805,1400000.0
2009-06-02 23:23:00,1.65805,1.65805,1.658,1.658,3000000.0
2009-06-02 23:24:00,1.65815,1.6582,1.6576,1.6576,52600000.0
2009-06-02 23:25:00,1.6578,1.65795,1.6578,1.65795,42200000.0
2009-06-02 23:26:00,1.65805,1.65805,1.65805,1.65805,7000000.0
2009-06-02 23:27:00,1.65805,1.65805,1.658,1.65805,10600000.0
2009-06-02 23:28:00,1.65805,1.65805,1.65805,1.65805,1400000.0
2009-06-02 23:29:00,1.65805,1.65805,1.6578,1.6578,26600000.0
2009-06-02 23:30:00,1.6578,1.6579,1.65775,1.6578,55600000.0
2009-06-02 23:31:00,1.65775,1.65775,1.6577,1.6577,19400000.0
2009-06-02 23:32:00,1.6577,1.6577,1.6574,1.65755,50000000.0
2009-06-02 23:33:00,1.65755,1.65755,1.65755,1.65755,4600000.0
2009-06-02 23:34:00,1.6576,1.6576,1.6576,1.6576,4600000.0
2009-06-02 23:35:00,1.6576,1.65765,1.6576,1.65765,18200000.0
2009-06-02 23:36:00,1.65765,1.65765,1.65745,1.65755,40800000.0
2009-06-02 23:37:00,1.6575,1.6575,1.6573,1.6573,28400000.0
2009-06-02 23:38:00,1.6574,1.6574,1.65715,1.6573,41400000.0
2009-06-02 23:39:00,1.65703,1.65724,1.65703,1.65713,86400000.0
2009-06-02 23:40:00,1.6573,1.65745,1.6573,1.65745,56200000.0
2009-06-02 23:41:00,1.65724,1.65744,1.65712,1.65744,36800000.0
2009-06-02 23:42:00,1.65745,1.65745,1.6573,1.6573,65200000.0
2009-06-02 23:43:00,1.6573,1.65745,1.6573,1.6574,36400000.0
2009-06-02 23:44:00,1.6574,1.6581,1.6574,1.65805,85600000.0
2009-06-02 23:45:00,1.65805,1.65805,1.65775,1.6578,19200000.0
2009-06-02 23:46:00,1.6578,1.658,1.6578,1.658,34400000.0
2009-06-02 23:47:00,1.658,1.65805,1.6579,1.65805,51200000.0
2009-06-02 23:48:00,1.65805,1.6581,1.65805,1.6581,12000000.0
2009-06-02 23:49:00,1.65805,1.65805,1.658,1.65805,31800000.0
2009-06-02 23:50:00,1.65805,1.65805,1.658,1.65805,31000000.0
2009-06-02 23:51:00,1.65805,1.6581,1.6579,1.658,80800000.0
2009-06-02 23:52:00,1.658,1.6581,1.658,1.6581,37400000.0
2009-06-02 23:53:00,1.65805,1.65815,1.65805,1.65815,16600000.0
2009-06-02 23:54:00,1.65815,1.65815,1.65815,1.65815,4600000.0
2009-06-02 23:55:00,1.65805,1.65814,1.65785,1.65805,160300000.0
2009-06-02 23:56:00,1.6583,1.6583,1.6583,1.6583,9600000.0
2009-06-02 23:57:00,1.6583,1.65845,1.6583,1.65845,27200000.0
2009-06-02 23:58:00,1.65845,1.6585,1.6583,1.65845,81300000.0
2009-06-02 23:59:00,1.65835,1.65845,1.65825,1.6584,54400000.0
2009-06-03 00:00:00,1.6583,1.6585,1.6583,1.6585,32200000.0
2009-06-03 00:01:00,1.65835,1.6584,1.65815,1.65825,107200000.0
2009-06-03 00:02:00,1.65825,1.6584,1.65825,1.6584,50000000.0
2009-06-03 00:03:00,1.6584,1.65845,1.6583,1.65845,62400000.0
2009-06-03 00:04:00,1.65845,1.65845,1.65835,1.65845,27400000.0
2009-06-03 00:05:00,1.65845,1.65865,1.6584,1.6585,34000000.0
2009-06-03 00:06:00,1.6585,1.6585,1.65775,1.65805,36900000.0
2009-06-03 00:07:00,1.6579,1.6579,1.6579,1.6579,16200000.0
2009-06-03 00:08:00,1.65785,1.65815,1.65785,1.65815,21200000.0
2009-06-03 00:09:00,1.6579,1.6582,1.6578,1.65815,48580000.0
2009-06-03 00:10:00,1.65805,1.65805,1.6579,1.658,8000000.0
2009-06-03 00:11:00,1.6578,1.6578,1.6578,1.6578,2200000.0
2009-06-03 00:12:00,1.65775,1.65775,1.65775,1.65775,2200000.0
2009-06-03 00:13:00,1.65751,1.65782,1.65743,1.65743,92600000.0
2009-06-03 00:14:00,1.65775,1.65775,1.65775,1.65775,6600000.0
2009-06-03 00:15:00,1.65775,1.6579,1.65775,1.6579,13400000.0
2009-06-03 00:16:00,1.65765,1.65805,1.65765,1.65805,27600000.0
2009-06-03 00:17:00,1.65805,1.65815,1.6576,1.65765,19000000.0
2009-06-03 00:18:00,1.65785,1.65785,1.65785,1.65785,1000000.0
2009-06-03 00:19:00,1.65795,1.6581,1.6578,1.6581,20400000.0
2009-06-03 00:20:00,1.6582,1.65835,1.6582,1.6582,7000000.0
2009-06-03 00:21:00,1.65825,1.65825,1.6581,1.6581,2000000.0
2009-06-03 00:22:00,1.658,1.658,1.658,1.658,9800000.0
2009-06-03 00:23:00,1.65785,1.65795,1.65785,1.6579,39399999.0
2009-06-03 00:24:00,1.65775,1.65787,1.65773,1.65777,191600000.0
2009-06-03 00:25:00,1.6579,1.65815,1.6577,1.658,78999999.0
2009-06-03 00:26:00,1.658,1.65815,1.6574,1.65755,31200000.0
2009-06-03 00:27:00,1.65755,1.6579,1.65735,1.6576,87600000.0
2009-06-03 00:28:00,1.65765,1.65775,1.65745,1.6576,15000000.0
2009-06-03 00:29:00,1.6576,1.6576,1.65745,1.65745,8600000.0
2009-06-03 00:30:00,1.65775,1.65775,1.6575,1.65755,10000000.0
2009-06-03 00:31:00,1.65755,1.6577,1.65755,1.6576,6000000.0
2009-06-03 00:32:00,1.6577,1.65775,1.65765,1.65775,6000000.0
2009-06-03 00:33:00,1.65785,1.65785,1.65735,1.65775,30780000.0
2009-06-03 00:34:00,1.65775,1.6578,1.6575,1.6577,10000000.0
2009-06-03 00:35:00,1.65775,1.65805,1.6568,1.6578,162540000.0
2009-06-03 00:36:00,1.6576,1.65795,1.6573,1.6576,99200000.0
2009-06-03 00:37:00,1.6576,1.658,1.6574,1.65785,54720000.0
2009-06-03 00:38:00,1.6579,1.6579,1.6574,1.6579,41280000.0
2009-06-03 00:39:00,1.65746,1.65765,1.65738,1.65757,329400000.0
2009-06-03 00:40:00,1.6578,1.6582,1.6578,1.65805,59000000.0
2009-06-03 00:41:00,1.65805,1.65805,1.6577,1.65805,72800000.0
2009-06-03 00:42:00,1.65805,1.65805,1.65785,1.65805,35200000.0
2009-06-03 00:43:00,1.65805,1.65805,1.65785,1.65805,22400000.0
2009-06-03 00:44:00,1.65795,1.65795,1.65795,1.65795,87200000.0
2009-06-03 00:45:00,1.65795,1.65815,1.6579,1.6581,42800000.0
2009-06-03 00:46:00,1.6581,1.6581,1.658,1.658,22600000.0
2009-06-03 00:47:00,1.65805,1.65825,1.65805,1.65815,44400000.0
2009-06-03 00:48:00,1.658,1.65815,1.65775,1.6579,59600000.0
2009-06-03 00:49:00,1.6575,1.6578,1.6575,1.65755,7600000.0
2009-06-03 00:50:00,1.65755,1.65755,1.65755,1.65755,1000000.0
2009-06-03 00:51:00,1.65745,1.6578,1.6572,1.6577,14400000.0
2009-06-03 00:52:00,1.65725,1.6576,1.657,1.6576,43800000.0
2009-06-03 00:53:00,1.6576,1.65785,1.65705,1.65705,29580000.0
2009-06-03 00:54:00,1.65745,1.6578,1.65705,1.65765,18980000.0
2009-06-03 00:55:00,1.6576,1.65785,1.6572,1.6575,39200000.0
2009-06-03 00:56:00,1.6577,1.6577,1.6576,1.6577,5000000.0
2009-06-03 00:57:00,1.65775,1.65785,1.6577,1.65775,6000000.0
2009-06-03 00:58:00,1.658,1.658,1.6574,1.6575,37000000.0
2009-06-03 00:59:00,1.65765,1.65775,1.65755,1.65775,5000000.0
2009-06-03 01:00:00,1.65745,1.6575,1.6569,1.657,101280000.0
2009-06-03 01:01:00,1.657,1.65745,1.657,1.6572,29000000.0
2009-06-03 01:02:00,1.6572,1.6577,1.6572,1.6572,62200000.0
2009-06-03 01:03:00,1.65715,1.65715,1.657,1.65705,36000000.0
2009-06-03 01:04:00,1.65705,1.65715,1.65705,1.65715,6400000.0
2009-06-03 01:05:00,1.65715,1.65715,1.65695,1.65695,78200000.0
2009-06-03 01:06:00,1.657,1.6571,1.65695,1.65695,19200000.0
2009-06-03 01:07:00,1.65695,1.65695,1.6567,1.6567,42600000.0
2009-06-03 01:08:00,1.6567,1.6567,1.65655,1.6566,14400000.0
2009-06-03 01:09:00,1.6567,1.65695,1.65655,1.65695,53200000.0
2009-06-03 01:10:00,1.65675,1.657,1.65655,1.65655,12580000.0
2009-06-03 01:11:00,1.6565,1.6565,1.65635,1.65635,13800000.0
2009-06-03 01:12:00,1.6565,1.6565,1.65635,1.65635,15600000.0
2009-06-03 01:13:00,1.6565,1.6565,1.6565,1.6565,2000000.0
2009-06-03 01:14:00,1.6565,1.6565,1.65635,1.65635,26600000.0
2009-06-03 01:15:00,1.6565,1.65655,1.65625,1.65655,25800000.0
2009-06-03 01:16:00,1.65645,1.65665,1.6564,1.6565,28800000.0
2009-06-03 01:17:00,1.65665,1.6567,1.65665,1.65665,9400000.0
2009-06-03 01:18:00,1.65665,1.65665,1.65665,1.65665,8400000.0
2009-06-03 01:19:00,1.65645,1.65662,1.65623,1.6566,304300000.0
2009-06-03 01:20:00,1.65665,1.65705,1.65665,1.6568,19600000.0
2009-06-03 01:21:00,1.6567,1.6568,1.65665,1.65665,17200000.0
2009-06-03 01:22:00,1.65645,1.65665,1.65645,1.65665,21200000.0
2009-06-03 01:23:00,1.6567,1.6568,1.65645,1.6568,45240000.0
2009-06-03 01:24:00,1.6568,1.6568,1.6565,1.65665,61700000.0
2009-06-03 01:25:00,1.65665,1.6567,1.65655,1.6567,16600000.0
2009-06-03 01:26:00,1.65665,1.65665,1.65655,1.6566,24800000.0
2009-06-03 01:27:00,1.6565,1.6568,1.6565,1.6568,35000000.0
2009-06-03 01:28:00,1.6567,1.6567,1.6567,1.6567,19800000.0
2009-06-03 01:29:00,1.6567,1.6567,1.6567,1.6567,64200000.0
2009-06-03 01:30:00,1.6567,1.6568,1.6567,1.6568,27200000.0
2009-06-03 01:31:00,1.6568,1.6568,1.65665,1.65665,28600000.0
2009-06-03 01:32:00,1.6567,1.65705,1.65665,1.6567,95200000.0
2009-06-03 01:33:00,1.6567,1.6569,1.6567,1.6569,33400000.0
2009-06-03 01:34:00,1.6569,1.6569,1.65675,1.65675,11000000.0
2009-06-03 01:35:00,1.6567,1.6567,1.656,1.656,62200000.0
2009-06-03 01:36:00,1.656,1.65605,1.6559,1.65595,169200000.0
2009-06-03 01:37:00,1.65595,1.6561,1.65565,1.6561,128200000.0
2009-06-03 01:38:00,1.65635,1.65645,1.6561,1.6561,67000000.0
2009-06-03 01:39:00,1.6561,1.6561,1.6554,1.6559,322600000.0
2009-06-03 01:40:00,1.6559,1.65635,1.6558,1.656,56000000.0
2009-06-03 01:41:00,1.656,1.6562,1.656,1.6562,54200000.0
2009-06-03 01:42:00,1.6562,1.65635,1.6562,1.6562,33600000.0
2009-06-03 01:43:00,1.65615,1.6562,1.65615,1.65615,17800000.0
2009-06-03 01:44:00,1.65615,1.6562,1.65605,1.6561,86600000.0
2009-06-03 01:45:00,1.65605,1.6561,1.6559,1.6559,21200000.0
2009-06-03 01:46:00,1.65585,1.6559,1.6555,1.6557,82200000.0
2009-06-03 01:47:00,1.6557,1.6557,1.65555,1.65555,132800000.0
2009-06-03 01:48:00,1.65555,1.6558,1.65555,1.6558,88200000.0
2009-06-03 01:49:00,1.6556,1.6558,1.65535,1.6558,138000000.0
2009-06-03 01:50:00,1.6558,1.65595,1.6557,1.65585,125300000.0
2009-06-03 01:51:00,1.656,1.656,1.6559,1.656,43400000.0
2009-06-03 01:52:00,1.6561,1.6562,1.6559,1.65595,41700000.0
2009-06-03 01:53:00,1.65595,1.6561,1.65595,1.6561,38600000.0
2009-06-03 01:54:00,1.65595,1.65595,1.65595,1.65595,13600000.0
2009-06-03 01:55:00,1.6561,1.6561,1.6561,1.6561,15200000.0
2009-06-03 01:56:00,1.6561,1.6561,1.65575,1.65575,58200000.0
2009-06-03 01:57:00,1.65575,1.65575,1.65535,1.65535,59000000.0
2009-06-03 01:58:00,1.6554,1.65545,1.65505,1.65545,115400000.0
2009-06-03 01:59:00,1.65545,1.65545,1.65545,1.65545,45000000.0
2009-06-03 02:00:00,1.65535,1.65575,1.65525,1.65545,109600000.0
2009-06-03 02:01:00,1.65555,1.65565,1.65555,1.6556,46800000.0
2009-06-03 02:02:00,1.6557,1.6559,1.6556,1.6558,18800000.0
2009-06-03 02:03:00,1.6559,1.6559,1.6557,1.6559,74900000.0
2009-06-03 02:04:00,1.6559,1.6566,1.6559,1.6566,84100000.0
2009-06-03 02:05:00,1.6566,1.6566,1.65635,1.65645,100400000.0
2009-06-03 02:06:00,1.6565,1.6565,1.6556,1.6557,194800000.0
2009-06-03 02:07:00,1.6557,1.6558,1.65525,1.65575,125300000.0
2009-06-03 02:08:00,1.65575,1.6558,1.65555,1.6557,62600000.0
2009-06-03 02:09:00,1.6557,1.65575,1.6555,1.6557,28000000.0
2009-06-03 02:10:00,1.6557,1.6559,1.6557,1.6559,37000000.0
2009-06-03 02:11:00,1.6559,1.6559,1.6559,1.6559,32800000.0
2009-06-03 02:12:00,1.6559,1.6561,1.6559,1.6559,24600000.0
2009-06-03 02:13:00,1.6558,1.656,1.65575,1.656,52000000.0
2009-06-03 02:14:00,1.656,1.656,1.65585,1.65585,8800000.0
2009-06-03 02:15:00,1.65585,1.65585,1.6557,1.6557,27400000.0
2009-06-03 02:16:00,1.65565,1.65565,1.6551,1.6553,56500000.0
2009-06-03 02:17:00,1.6553,1.65545,1.6552,1.65545,44600000.0
2009-06-03 02:18:00,1.65545,1.65545,1.65535,1.6554,29200000.0
2009-06-03 02:19:00,1.6554,1.6556,1.65525,1.6555,57300000.0
2009-06-03 02:20:00,1.6555,1.6555,1.65525,1.6553,29400000.0
2009-06-03 02:21:00,1.6553,1.6553,1.65515,1.65525,71600000.0
2009-06-03 02:22:00,1.65525,1.6554,1.65525,1.65535,130800000.0
2009-06-03 02:23:00,1.65535,1.6555,1.6553,1.6554,109300000.0
2009-06-03 02:24:00,1.6555,1.6556,1.6554,1.65545,169400000.0
2009-06-03 02:25:00,1.6555,1.6562,1.65535,1.65615,281600000.0
2009-06-03 02:26:00,1.6563,1.65635,1.6562,1.65625,197000000.0
2009-06-03 02:27:00,1.65625,1.65625,1.65615,1.6562,61000000.0
2009-06-03 02:28:00,1.6562,1.65665,1.65615,1.65655,201200000.0
2009-06-03 02:29:00,1.65655,1.65655,1.6564,1.65645,40000000.0
2009-06-03 02:30:00,1.6564,1.6566,1.6564,1.6565,206600000.0
2009-06-03 02:31:00,1.6564,1.65665,1.6564,1.65665,94400000.0
2009-06-03 02:32:00,1.65665,1.6572,1.65665,1.6568,229912000.0
2009-06-03 02:33:00,1.6568,1.6572,1.65655,1.6572,320800000.0
2009-06-03 02:34:00,1.6572,1.6574,1.65715,1.6574,197900000.0
2009-06-03 02:35:00,1.6574,1.6577,1.6573,1.65755,157200000.0
2009-06-03 02:36:00,1.65755,1.65755,1.65725,1.65725,59900000.0
2009-06-03 02:37:00,1.6572,1.65735,1.65665,1.6567,150200000.0
2009-06-03 02:38:00,1.65665,1.6572,1.65665,1.6571,288000000.0
2009-06-03 02:39:00,1.6569,1.65695,1.6567,1.6569,114500000.0
2009-06-03 02:40:00,1.6569,1.6569,1.65675,1.6569,90800000.0
2009-06-03 02:41:00,1.65685,1.6569,1.6568,1.6569,69200000.0
2009-06-03 02:42:00,1.6569,1.6569,1.65655,1.65655,95000000.0
2009-06-03 02:43:00,1.65655,1.6566,1.65645,1.65655,43000000.0
2009-06-03 02:44:00,1.65655,1.65655,1.6564,1.6565,32800000.0
2009-06-03 02:45:00,1.6565,1.65665,1.6563,1.6565,123800000.0
2009-06-03 02:46:00,1.6565,1.6565,1.656,1.6561,231200000.0
2009-06-03 02:47:00,1.65605,1.6562,1.6556,1.65585,229600000.0
2009-06-03 02:48:00,1.6559,1.6559,1.65545,1.65565,381600000.0
2009-06-03 02:49:00,1.6556,1.65615,1.6556,1.6558,221700000.0
2009-06-03 02:50:00,1.6558,1.65585,1.6557,1.65585,33000000.0
2009-06-03 02:51:00,1.65595,1.6563,1.65595,1.65625,167200000.0
2009-06-03 02:52:00,1.65625,1.65635,1.6562,1.65635,145800000.0
2009-06-03 02:53:00,1.65625,1.6565,1.65625,1.6565,206200000.0
2009-06-03 02:54:00,1.65655,1.65665,1.65655,1.65665,393900000.0
2009-06-03 02:55:00,1.65655,1.6567,1.6563,1.6566,221900000.0
2009-06-03 02:56:00,1.6566,1.65665,1.6564,1.6564,86600000.0
2009-06-03 02:57:00,1.6564,1.6564,1.6561,1.6561,69800000.0
2009-06-03 02:58:00,1.6561,1.65625,1.6561,1.6561,84400000.0
2009-06-03 02:59:00,1.6561,1.65615,1.6561,1.65615,65800000.0
2009-06-03 03:00:00,1.65615,1.65615,1.656,1.65605,28400000.0
2009-06-03 03:01:00,1.65605,1.65605,1.656,1.656,104000000.0
2009-06-03 03:02:00,1.6561,1.6565,1.65605,1.65645,188000000.0
2009-06-03 03:03:00,1.65645,1.65665,1.65635,1.6566,103000000.0
2009-06-03 03:04:00,1.6567,1.65685,1.6567,1.6567,145400000.0
2009-06-03 03:05:00,1.65675,1.6571,1.65675,1.65705,56000000.0
2009-06-03 03:06:00,1.65705,1.65705,1.65695,1.65705,76200000.0
2009-06-03 03:07:00,1.65705,1.65705,1.6562,1.65645,152100000.0
2009-06-03 03:08:00,1.65655,1.65665,1.6564,1.6565,131400000.0
2009-06-03 03:09:00,1.6564,1.6564,1.65625,1.65625,31000000.0
2009-06-03 03:10:00,1.6563,1.6563,1.6562,1.6562,103000000.0
2009-06-03 03:11:00,1.6562,1.6562,1.65535,1.6554,288600000.0
2009-06-03 03:12:00,1.6554,1.6558,1.6553,1.6554,191400000.0
2009-06-03 03:13:00,1.6554,1.65565,1.65525,1.6553,326600000.0
2009-06-03 03:14:00,1.6553,1.6554,1.6548,1.6549,238740000.0
2009-06-03 03:15:00,1.6549,1.655,1.6547,1.65475,162360000.0
2009-06-03 03:16:00,1.65475,1.6549,1.6546,1.6547,166100000.0
2009-06-03 03:17:00,1.6547,1.6549,1.6546,1.6549,151800000.0
2009-06-03 03:18:00,1.65495,1.6553,1.6549,1.65525,246700000.0
2009-06-03 03:19:00,1.65535,1.65535,1.6551,1.65525,187800000.0
2009-06-03 03:20:00,1.65525,1.65525,1.6552,1.6552,81800000.0
2009-06-03 03:21:00,1.6551,1.65535,1.6551,1.65535,71800000.0
2009-06-03 03:22:00,1.65535,1.65545,1.6552,1.6553,69800000.0
2009-06-03 03:23:00,1.6553,1.65535,1.65525,1.65535,25600000.0
2009-06-03 03:24:00,1.65535,1.6559,1.65535,1.6558,194400000.0
2009-06-03 03:25:00,1.6558,1.6558,1.65535,1.6554,99000000.0
2009-06-03 03:26:00,1.65545,1.6556,1.65545,1.6556,16800000.0
2009-06-03 03:27:00,1.6557,1.65575,1.6556,1.6556,94800000.0
2009-06-03 03:28:00,1.65565,1.6558,1.6556,1.6557,98200000.0
2009-06-03 03:29:00,1.6557,1.6557,1.65555,1.6556,70600000.0
2009-06-03 03:30:00,1.6556,1.6571,1.6556,1.6569,316800000.0
2009-06-03 03:31:00,1.65685,1.6576,1.65685,1.65725,487200000.0
2009-06-03 03:32:00,1.65725,1.65725,1.6559,1.65665,218900000.0
2009-06-03 03:33:00,1.6565,1.6567,1.6562,1.65635,202000000.0
2009-06-03 03:34:00,1.65635,1.6565,1.6559,1.6559,179600000.0
2009-06-03 03:35:00,1.6559,1.65625,1.65535,1.65535,108200000.0
2009-06-03 03:36:00,1.65535,1.65535,1.65505,1.6551,97400000.0
2009-06-03 03:37:00,1.6551,1.6554,1.6551,1.6553,245800000.0
2009-06-03 03:38:00,1.6549,1.65555,1.6549,1.6551,113100000.0
2009-06-03 03:39:00,1.6551,1.6555,1.655,1.6554,110000000.0
2009-06-03 03:40:00,1.6554,1.6556,1.6553,1.6555,104100000.0
2009-06-03 03:41:00,1.6554,1.6557,1.65535,1.6556,167500000.0
2009-06-03 03:42:00,1.6555,1.6559,1.6555,1.6559,107200000.0
2009-06-03 03:43:00,1.6559,1.6559,1.6555,1.6557,320100000.0
2009-06-03 03:44:00,1.6557,1.65585,1.65565,1.6558,121200000.0
2009-06-03 03:45:00,1.65575,1.65595,1.65575,1.65595,52600000.0
2009-06-03 03:46:00,1.65595,1.6562,1.65595,1.6561,276200000.0
2009-06-03 03:47:00,1.65615,1.65635,1.6561,1.65635,203200000.0
2009-06-03 03:48:00,1.65635,1.65635,1.6561,1.65635,127000000.0
2009-06-03 03:49:00,1.65625,1.65635,1.65615,1.65635,221000000.0
2009-06-03 03:50:00,1.65625,1.6567,1.6562,1.6567,143999999.0
2009-06-03 03:51:00,1.6567,1.6567,1.6565,1.6565,60000000.0
2009-06-03 03:52:00,1.6565,1.65675,1.6564,1.65645,134200000.0
2009-06-03 03:53:00,1.6567,1.6567,1.65645,1.6565,88600000.0
2009-06-03 03:54:00,1.6565,1.6565,1.65555,1.656,183100000.0
2009-06-03 03:55:00,1.656,1.65605,1.65585,1.65585,77200000.0
2009-06-03 03:56:00,1.6558,1.65585,1.65535,1.65545,184000000.0
2009-06-03 03:57:00,1.65545,1.6555,1.65535,1.6555,125600000.0
2009-06-03 03:58:00,1.6555,1.65615,1.6555,1.65585,131200000.0
2009-06-03 03:59:00,1.65585,1.65605,1.6558,1.656,57800000.0
2009-06-03 04:00:00,1.656,1.6562,1.656,1.6562,105400000.0
2009-06-03 04:01:00,1.65615,1.65615,1.65585,1.65585,41600000.0
2009-06-03 04:02:00,1.65585,1.65585,1.65565,1.65565,29000000.0
2009-06-03 04:03:00,1.6557,1.65585,1.65555,1.65585,80200000.0
2009-06-03 04:04:00,1.6558,1.6558,1.6555,1.65575,158600000.0
2009-06-03 04:05:00,1.65575,1.65575,1.65575,1.65575,12000000.0
2009-06-03 04:06:00,1.6557,1.6557,1.65555,1.65565,98800000.0
2009-06-03 04:07:00,1.65565,1.6559,1.65565,1.6559,103000000.0
2009-06-03 04:08:00,1.6559,1.6559,1.6558,1.6559,12800000.0
2009-06-03 04:09:00,1.65585,1.6561,1.65585,1.6559,21000000.0
2009-06-03 04:10:00,1.6559,1.6561,1.6558,1.6559,42000000.0
2009-06-03 04:11:00,1.6561,1.6561,1.6558,1.6561,31600000.0
2009-06-03 04:12:00,1.65605,1.6561,1.65605,1.6561,18000000.0
2009-06-03 04:13:00,1.6562,1.6562,1.6561,1.6561,36600000.0
2009-06-03 04:14:00,1.6561,1.6561,1.656,1.656,63800000.0
2009-06-03 04:15:00,1.6561,1.6563,1.65595,1.656,48400000.0
2009-06-03 04:16:00,1.656,1.65625,1.656,1.65625,84500000.0
2009-06-03 04:17:00,1.65625,1.65625,1.65625,1.65625,38000000.0
2009-06-03 04:18:00,1.65625,1.65625,1.65625,1.65625,57200000.0
2009-06-03 04:19:00,1.65625,1.6564,1.65625,1.6564,47400000.0
2009-06-03 04:20:00,1.6563,1.65635,1.65625,1.6563,37800000.0
2009-06-03 04:21:00,1.65625,1.6563,1.65595,1.656,92400000.0
2009-06-03 04:22:00,1.656,1.65625,1.6558,1.65585,186000001.0
2009-06-03 04:23:00,1.6559,1.65615,1.6559,1.6561,63400000.0
2009-06-03 04:24:00,1.65615,1.65615,1.65585,1.65595,63200000.0
2009-06-03 04:25:00,1.656,1.656,1.656,1.656,13800000.0
2009-06-03 04:26:00,1.656,1.65605,1.656,1.65605,2800000.0
2009-06-03 04:27:00,1.65605,1.65625,1.65605,1.65625,20000000.0
2009-06-03 04:28:00,1.65625,1.65645,1.65625,1.65635,58400000.0
2009-06-03 04:29:00,1.65635,1.65635,1.6562,1.6563,25800000.0
2009-06-03 04:30:00,1.6562,1.6562,1.656,1.6561,173600000.0
2009-06-03 04:31:00,1.65615,1.6564,1.65615,1.65615,117800001.0
2009-06-03 04:32:00,1.6563,1.6566,1.6562,1.6566,70200000.0
2009-06-03 04:33:00,1.6566,1.6568,1.6566,1.6567,33800000.0
2009-06-03 04:34:00,1.65655,1.6567,1.65645,1.6567,91400000.0
2009-06-03 04:35:00,1.6567,1.6567,1.65625,1.65635,238000001.0
2009-06-03 04:36:00,1.65635,1.65635,1.65635,1.65635,4600000.0
2009-06-03 04:37:00,1.65635,1.6564,1.6562,1.6564,110400000.0
2009-06-03 04:38:00,1.65645,1.6566,1.65645,1.6566,86600000.0
2009-06-03 04:39:00,1.6565,1.65655,1.65625,1.6564,106900000.0
2009-06-03 04:40:00,1.6564,1.6565,1.65625,1.65635,193400000.0
2009-06-03 04:41:00,1.65635,1.65645,1.6563,1.65645,48400000.0
2009-06-03 04:42:00,1.65645,1.6567,1.65635,1.6564,109800000.0
2009-06-03 04:43:00,1.6565,1.657,1.65645,1.657,229300000.0
2009-06-03 04:44:00,1.657,1.6572,1.6569,1.65705,159600000.0
2009-06-03 04:45:00,1.65705,1.6572,1.657,1.65715,110200000.0
2009-06-03 04:46:00,1.65705,1.65735,1.657,1.65735,148200000.0
2009-06-03 04:47:00,1.65745,1.65745,1.65695,1.65725,131000000.0
2009-06-03 04:48:00,1.65725,1.6578,1.65715,1.65765,287500000.0
2009-06-03 04:49:00,1.65755,1.65765,1.65745,1.65755,208100000.0
2009-06-03 04:50:00,1.65755,1.6576,1.65735,1.6575,162200000.0
2009-06-03 04:51:00,1.6575,1.65765,1.6574,1.6575,110600000.0
2009-06-03 04:52:00,1.6575,1.65765,1.65725,1.65735,155200000.0
2009-06-03 04:53:00,1.65735,1.6578,1.65735,1.6578,192700000.0
2009-06-03 04:54:00,1.6578,1.6578,1.6577,1.6577,38200000.0
2009-06-03 04:55:00,1.6577,1.6577,1.65765,1.6577,90800000.0
2009-06-03 04:56:00,1.6577,1.6577,1.65765,1.6577,25000000.0
2009-06-03 04:57:00,1.6577,1.6577,1.6572,1.6572,79300000.0
2009-06-03 04:58:00,1.6572,1.65735,1.657,1.6573,143500000.0
2009-06-03 04:59:00,1.6573,1.6573,1.6572,1.6572,20200000.0
2009-06-03 05:00:00,1.6572,1.6572,1.6571,1.65715,41800000.0
2009-06-03 05:01:00,1.6573,1.6573,1.65715,1.65715,107600000.0
2009-06-03 05:02:00,1.65715,1.65715,1.6569,1.657,282400000.0
2009-06-03 05:03:00,1.65695,1.65695,1.65695,1.65695,58600000.0
2009-06-03 05:04:00,1.657,1.6572,1.657,1.6572,46200000.0
2009-06-03 05:05:00,1.6571,1.6574,1.65705,1.6574,117000000.0
2009-06-03 05:06:00,1.6573,1.6573,1.6571,1.6571,19800000.0
2009-06-03 05:07:00,1.6571,1.6575,1.65695,1.657,193200000.0
2009-06-03 05:08:00,1.65705,1.6572,1.65695,1.65695,43200000.0
2009-06-03 05:09:00,1.65695,1.65695,1.6565,1.65665,242800000.0
2009-06-03 05:10:00,1.65665,1.6567,1.6565,1.65655,126800000.0
2009-06-03 05:11:00,1.6566,1.6566,1.65585,1.65585,264200000.0
2009-06-03 05:12:00,1.65585,1.656,1.65575,1.65575,94100000.0
2009-06-03 05:13:00,1.6558,1.6559,1.6557,1.6558,71800000.0
2009-06-03 05:14:00,1.6558,1.65635,1.6558,1.656,161600000.0
2009-06-03 05:15:00,1.65605,1.65635,1.65605,1.6562,158400000.0
2009-06-03 05:16:00,1.65615,1.65635,1.65615,1.65635,93600000.0
2009-06-03 05:17:00,1.6564,1.6565,1.6563,1.6563,51200000.0
2009-06-03 05:18:00,1.65625,1.6564,1.65595,1.6564,149600000.0
2009-06-03 05:19:00,1.6564,1.6564,1.6563,1.6563,26800000.0
2009-06-03 05:20:00,1.6565,1.6565,1.6563,1.6565,119600000.0
2009-06-03 05:21:00,1.65655,1.6571,1.6564,1.65695,272800000.0
2009-06-03 05:22:00,1.657,1.6573,1.657,1.6573,176000000.0
2009-06-03 05:23:00,1.6574,1.65745,1.6573,1.65745,150400000.0
2009-06-03 05:24:00,1.6575,1.6576,1.6573,1.6573,143100000.0
2009-06-03 05:25:00,1.6573,1.6573,1.65685,1.65705,63200000.0
2009-06-03 05:26:00,1.65705,1.65705,1.65695,1.65695,12000000.0
2009-06-03 05:27:00,1.65695,1.65695,1.65685,1.65685,18200000.0
2009-06-03 05:28:00,1.6567,1.6569,1.6567,1.6569,34600000.0
2009-06-03 05:29:00,1.65685,1.657,1.65685,1.657,10400000.0
2009-06-03 05:30:00,1.657,1.657,1.6569,1.657,21000000.0
2009-06-03 05:31:00,1.657,1.657,1.657,1.657,1400000.0
2009-06-03 05:32:00,1.657,1.65745,1.657,1.65745,96200000.0
2009-06-03 05:33:00,1.65716,1.65735,1.65716,1.65718,73400000.0
2009-06-03 05:34:00,1.65745,1.65755,1.657,1.657,349500000.0
2009-06-03 05:35:00,1.657,1.657,1.65685,1.65695,124800000.0
2009-06-03 05:36:00,1.6569,1.65705,1.6569,1.65705,87600000.0
2009-06-03 05:37:00,1.657,1.6571,1.657,1.65705,60400000.0
2009-06-03 05:38:00,1.65705,1.65715,1.65705,1.6571,62600000.0
2009-06-03 05:39:00,1.6571,1.6571,1.65705,1.65705,47000000.0
2009-06-03 05:40:00,1.65705,1.65705,1.65705,1.65705,53600000.0
2009-06-03 05:41:00,1.65705,1.6572,1.657,1.65705,122600000.0
2009-06-03 05:42:00,1.65715,1.65715,1.65705,1.65705,50600000.0
2009-06-03 05:43:00,1.65705,1.6573,1.65705,1.6571,111600000.0
2009-06-03 05:44:00,1.6572,1.6572,1.65705,1.6572,30000000.0
2009-06-03 05:45:00,1.6572,1.6574,1.6572,1.6573,22400000.0
2009-06-03 05:46:00,1.6573,1.6574,1.6573,1.65735,48200000.0
2009-06-03 05:47:00,1.65735,1.6574,1.65735,1.65735,63000000.0
2009-06-03 05:48:00,1.6574,1.6574,1.6572,1.6572,25000000.0
2009-06-03 05:49:00,1.6573,1.6573,1.65715,1.6573,42800000.0
2009-06-03 05:50:00,1.65725,1.65725,1.65705,1.65715,50800000.0
2009-06-03 05:51:00,1.6571,1.6572,1.6571,1.65715,15600000.0
2009-06-03 05:52:00,1.6571,1.65725,1.6571,1.65725,48000000.0
2009-06-03 05:53:00,1.65725,1.65725,1.6571,1.65725,14200000.0
2009-06-03 05:54:00,1.6573,1.6573,1.65705,1.6573,24800000.0
2009-06-03 05:55:00,1.65726,1.65734,1.65718,1.65728,398900000.0
2009-06-03 05:56:00,1.6574,1.65785,1.6572,1.65785,139999999.0
2009-06-03 05:57:00,1.65785,1.65785,1.65755,1.6578,137400000.0
2009-06-03 05:58:00,1.65785,1.65815,1.65785,1.6581,95200000.0
2009-06-03 05:59:00,1.65815,1.65815,1.65805,1.65815,67000000.0
2009-06-03 06:00:00,1.6581,1.6586,1.6581,1.6586,179600000.0
2009-06-03 06:01:00,1.65865,1.65885,1.6585,1.65875,137600000.0
2009-06-03 06:02:00,1.65875,1.65875,1.6585,1.6587,91800000.0
2009-06-03 06:03:00,1.65865,1.65885,1.65855,1.65875,98800000.0
2009-06-03 06:04:00,1.65875,1.65885,1.65865,1.65885,63000000.0
2009-06-03 06:05:00,1.6588,1.6588,1.65835,1.65845,74600000.0
2009-06-03 06:06:00,1.6585,1.65855,1.6584,1.65855,157400000.0
2009-06-03 06:07:00,1.65855,1.65855,1.6582,1.6583,73000000.0
2009-06-03 06:08:00,1.6582,1.65825,1.6582,1.65825,90400000.0
2009-06-03 06:09:00,1.6582,1.65825,1.6582,1.6582,27600000.0
2009-06-03 06:10:00,1.6582,1.65825,1.6582,1.65825,10200000.0
2009-06-03 06:11:00,1.6582,1.6582,1.6581,1.65815,140400000.0
2009-06-03 06:12:00,1.65815,1.6582,1.65815,1.6582,25600000.0
2009-06-03 06:13:00,1.65825,1.6585,1.65825,1.6585,111200000.0
2009-06-03 06:14:00,1.65835,1.6585,1.65835,1.6585,8200000.0
2009-06-03 06:15:00,1.65855,1.6586,1.65845,1.65845,41600000.0
2009-06-03 06:16:00,1.65855,1.6587,1.65855,1.65865,61000000.0
2009-06-03 06:17:00,1.6587,1.6587,1.65845,1.6587,84200000.0
2009-06-03 06:18:00,1.65875,1.65885,1.6585,1.6585,79600000.0
2009-06-03 06:19:00,1.65845,1.65845,1.65835,1.65835,45600000.0
2009-06-03 06:20:00,1.65835,1.659,1.65835,1.65895,161600000.0
2009-06-03 06:21:00,1.6589,1.65925,1.6589,1.65925,45200000.0
2009-06-03 06:22:00,1.65925,1.66085,1.65915,1.66025,366400000.0
2009-06-03 06:23:00,1.6603,1.66065,1.6603,1.66065,288600000.0
2009-06-03 06:24:00,1.66065,1.6614,1.66065,1.66095,376900000.0
2009-06-03 06:25:00,1.661,1.6611,1.66085,1.66095,291800000.0
2009-06-03 06:26:00,1.66095,1.66095,1.66065,1.6607,116600000.0
2009-06-03 06:27:00,1.66075,1.6608,1.6606,1.66075,108000000.0
2009-06-03 06:28:00,1.66075,1.66075,1.66025,1.6603,103200000.0
2009-06-03 06:29:00,1.66025,1.6606,1.66025,1.66055,103000000.0
2009-06-03 06:30:00,1.6606,1.66115,1.6605,1.66115,181400000.0
2009-06-03 06:31:00,1.661,1.66135,1.66075,1.66075,191200000.0
2009-06-03 06:32:00,1.6608,1.6609,1.6607,1.66075,190800000.0
2009-06-03 06:33:00,1.66085,1.6611,1.66075,1.66105,96800000.0
2009-06-03 06:34:00,1.66105,1.66105,1.66105,1.66105,9200000.0
2009-06-03 06:35:00,1.66115,1.6613,1.661,1.661,59400000.0
2009-06-03 06:36:00,1.66105,1.66105,1.6608,1.66085,172600000.0
2009-06-03 06:37:00,1.66085,1.66095,1.66075,1.6609,238000000.0
2009-06-03 06:38:00,1.6609,1.6609,1.66075,1.66085,91000000.0
2009-06-03 06:39:00,1.66085,1.6611,1.66085,1.66105,56400000.0
2009-06-03 06:40:00,1.66105,1.66105,1.66095,1.661,85400000.0
2009-06-03 06:41:00,1.661,1.66115,1.661,1.66105,98200000.0
2009-06-03 06:42:00,1.66095,1.66115,1.6609,1.66115,139600000.0
2009-06-03 06:43:00,1.66115,1.6613,1.6611,1.6613,128800000.0
2009-06-03 06:44:00,1.6613,1.6616,1.6612,1.6615,224000000.0
2009-06-03 06:45:00,1.6616,1.6623,1.6615,1.6623,337500000.0
2009-06-03 06:46:00,1.6623,1.6631,1.6623,1.6627,397400000.0
2009-06-03 06:47:00,1.6626,1.6633,1.66255,1.6631,419400000.0
2009-06-03 06:48:00,1.6631,1.6631,1.6625,1.6626,224100000.0
2009-06-03 06:49:00,1.6625,1.663,1.66235,1.6629,208000000.0
2009-06-03 06:50:00,1.66285,1.663,1.6623,1.6625,240300000.0
2009-06-03 06:51:00,1.6625,1.66255,1.66235,1.66235,104600000.0
2009-06-03 06:52:00,1.66235,1.6627,1.6622,1.6625,175600000.0
2009-06-03 06:53:00,1.6626,1.6628,1.6624,1.6625,176300000.0
2009-06-03 06:54:00,1.6625,1.663,1.6625,1.6627,66400000.0
2009-06-03 06:55:00,1.66265,1.6627,1.6624,1.66255,148100000.0
2009-06-03 06:56:00,1.66245,1.6626,1.6624,1.6626,81000000.0
2009-06-03 06:57:00,1.6626,1.6626,1.6622,1.6623,118200000.0
2009-06-03 06:58:00,1.6622,1.66235,1.66175,1.6618,139100000.0
2009-06-03 06:59:00,1.66185,1.66195,1.66175,1.6618,130800000.0
2009-06-03 07:00:00,1.66175,1.6621,1.66175,1.6621,93800000.0
2009-06-03 07:01:00,1.66205,1.66215,1.66205,1.66215,104400000.0
2009-06-03 07:02:00,1.6622,1.66235,1.6614,1.6614,266400000.0
2009-06-03 07:03:00,1.66145,1.6617,1.66125,1.6614,156500000.0
2009-06-03 07:04:00,1.6614,1.6614,1.66105,1.6612,129600000.0
2009-06-03 07:05:00,1.66125,1.6614,1.66125,1.6614,137400000.0
2009-06-03 07:06:00,1.6614,1.66195,1.6614,1.6616,186000000.0
2009-06-03 07:07:00,1.6616,1.6616,1.66155,1.66155,23000000.0
2009-06-03 07:08:00,1.66155,1.66155,1.66145,1.66155,26800000.0
2009-06-03 07:09:00,1.66155,1.66155,1.6615,1.6615,23400000.0
2009-06-03 07:10:00,1.6615,1.6616,1.66145,1.6616,84200000.0
2009-06-03 07:11:00,1.66155,1.66165,1.66155,1.6616,271600000.0
2009-06-03 07:12:00,1.6616,1.6616,1.6612,1.6612,142600000.0
2009-06-03 07:13:00,1.6612,1.6613,1.66115,1.6612,244800000.0
2009-06-03 07:14:00,1.66125,1.66125,1.66125,1.66125,59600000.0
2009-06-03 07:15:00,1.66125,1.6617,1.66125,1.6617,163000000.0
2009-06-03 07:16:00,1.6617,1.66215,1.6616,1.6619,208100000.0
2009-06-03 07:17:00,1.6619,1.66235,1.6619,1.66235,18600000.0
2009-06-03 07:18:00,1.6623,1.6624,1.66215,1.6622,35400000.0
2009-06-03 07:19:00,1.6619,1.6621,1.66175,1.66185,77200000.0
2009-06-03 07:20:00,1.66185,1.66235,1.66185,1.6622,70300000.0
2009-06-03 07:21:00,1.66195,1.6622,1.66195,1.66195,7800000.0
2009-06-03 07:22:00,1.662,1.66205,1.66195,1.66195,13200000.0
2009-06-03 07:23:00,1.66195,1.66195,1.6612,1.66125,76100000.0
2009-06-03 07:24:00,1.66125,1.66125,1.66115,1.66115,64600000.0
2009-06-03 07:25:00,1.6611,1.6613,1.6611,1.66125,39600000.0
2009-06-03 07:26:00,1.6612,1.6612,1.6606,1.6606,149200000.0
2009-06-03 07:27:00,1.6606,1.66085,1.6606,1.6608,37400000.0
2009-06-03 07:28:00,1.6608,1.66085,1.6608,1.66085,15000000.0
2009-06-03 07:29:00,1.6611,1.6612,1.66105,1.6611,48500000.0
2009-06-03 07:30:00,1.66115,1.66165,1.66115,1.6613,68400000.0
2009-06-03 07:31:00,1.6613,1.66175,1.6613,1.66165,89900000.0
2009-06-03 07:32:00,1.6618,1.6618,1.66155,1.6617,290800000.0
2009-06-03 07:33:00,1.66175,1.6622,1.66175,1.6622,172800000.0
2009-06-03 07:34:00,1.6622,1.66295,1.66215,1.66285,411300000.0
2009-06-03 07:35:00,1.66285,1.6629,1.6626,1.6627,320400000.0
2009-06-03 07:36:00,1.66275,1.66275,1.66225,1.66245,162000000.0
2009-06-03 07:37:00,1.6625,1.6625,1.6622,1.6622,87400000.0
2009-06-03 07:38:00,1.66235,1.6624,1.6622,1.6622,146200000.0
2009-06-03 07:39:00,1.66215,1.66265,1.66215,1.66255,313800000.0
2009-06-03 07:40:00,1.66245,1.66325,1.66245,1.6632,457800000.0
2009-06-03 07:41:00,1.6632,1.6641,1.66305,1.66385,623600000.0
2009-06-03 07:42:00,1.66385,1.66395,1.6636,1.6637,321700000.0
2009-06-03 07:43:00,1.6637,1.66445,1.6636,1.66445,465500000.0
2009-06-03 07:44:00,1.66445,1.66455,1.66425,1.6643,352300000.0
2009-06-03 07:45:00,1.6644,1.66465,1.66415,1.6643,445200000.0
2009-06-03 07:46:00,1.66435,1.6646,1.6643,1.6645,156400000.0
2009-06-03 07:47:00,1.66455,1.66455,1.664,1.66415,352700000.0
2009-06-03 07:48:00,1.66415,1.6643,1.6637,1.6642,222600000.0
2009-06-03 07:49:00,1.6642,1.6643,1.664,1.6642,161600000.0
2009-06-03 07:50:00,1.66425,1.66425,1.66365,1.66375,267600000.0
2009-06-03 07:51:00,1.66375,1.6647,1.66375,1.6644,227900000.0
2009-06-03 07:52:00,1.6644,1.6646,1.6644,1.6645,278400000.0
2009-06-03 07:53:00,1.6645,1.6656,1.66445,1.6656,648200002.0
2009-06-03 07:54:00,1.6656,1.66565,1.66445,1.66445,490200001.0
2009-06-03 07:55:00,1.6644,1.6647,1.66365,1.6639,592999997.0
2009-06-03 07:56:00,1.66395,1.6643,1.6639,1.6641,166600000.0
2009-06-03 07:57:00,1.66415,1.66485,1.66415,1.66465,320600000.0
2009-06-03 07:58:00,1.66465,1.66475,1.6644,1.6644,234400000.0
2009-06-03 07:59:00,1.66445,1.66445,1.66395,1.6642,454300000.0
2009-06-03 08:00:00,1.66425,1.66485,1.6642,1.66465,430400000.0
2009-06-03 08:01:00,1.66475,1.66495,1.66375,1.6639,613500003.0
2009-06-03 08:02:00,1.66385,1.6646,1.6638,1.6641,344500000.0
2009-06-03 08:03:00,1.66395,1.66435,1.6632,1.66325,574899999.0
2009-06-03 08:04:00,1.66325,1.66325,1.66115,1.6619,411400000.0
2009-06-03 08:05:00,1.6619,1.66275,1.66155,1.66225,313080000.0
2009-06-03 08:06:00,1.6622,1.6626,1.66125,1.66125,330400000.0
2009-06-03 08:07:00,1.6612,1.66135,1.66105,1.6612,377600000.0
2009-06-03 08:08:00,1.6612,1.6615,1.6611,1.6614,295000000.0
2009-06-03 08:09:00,1.6614,1.6615,1.66085,1.66105,419200000.0
2009-06-03 08:10:00,1.66095,1.661,1.66045,1.6609,323200000.0
2009-06-03 08:11:00,1.6609,1.66125,1.66085,1.66095,152000000.0
2009-06-03 08:12:00,1.66115,1.6614,1.66085,1.6614,179800000.0
2009-06-03 08:13:00,1.66135,1.662,1.66135,1.66195,341200001.0
2009-06-03 08:14:00,1.6619,1.66215,1.6619,1.66205,141600000.0
2009-06-03 08:15:00,1.662,1.662,1.6608,1.6608,370900000.0
2009-06-03 08:16:00,1.6608,1.66085,1.6599,1.6602,403200000.0
2009-06-03 08:17:00,1.6602,1.6602,1.6582,1.6588,649500002.0
2009-06-03 08:18:00,1.65885,1.6597,1.65875,1.6597,184400000.0
2009-06-03 08:19:00,1.65965,1.65995,1.6595,1.6598,166799999.0
2009-06-03 08:20:00,1.6597,1.65995,1.6597,1.65975,96400000.0
2009-06-03 08:21:00,1.65975,1.65985,1.65975,1.65985,55200000.0
2009-06-03 08:22:00,1.65985,1.6599,1.6593,1.6595,244600000.0
2009-06-03 08:23:00,1.6595,1.6596,1.6588,1.6594,276700000.0
2009-06-03 08:24:00,1.6594,1.65955,1.65935,1.6594,155500000.0
2009-06-03 08:25:00,1.6594,1.6596,1.6584,1.6584,203200000.0
2009-06-03 08:26:00,1.6584,1.6591,1.65815,1.65905,380980000.0
2009-06-03 08:27:00,1.65905,1.6591,1.6587,1.6589,257200001.0
2009-06-03 08:28:00,1.6589,1.65945,1.65885,1.65945,128700000.0
2009-06-03 08:29:00,1.65945,1.6599,1.65945,1.65985,174600000.0
2009-06-03 08:30:00,1.65995,1.6608,1.65965,1.66065,207600000.0
2009-06-03 08:31:00,1.66065,1.661,1.66065,1.66095,216200000.0
2009-06-03 08:32:00,1.66095,1.66125,1.66015,1.66035,438299998.0
2009-06-03 08:33:00,1.66035,1.66055,1.66025,1.6604,201600000.0
2009-06-03 08:34:00,1.6604,1.66085,1.6604,1.66055,269400000.0
2009-06-03 08:35:00,1.66055,1.6606,1.66025,1.66045,201800000.0
2009-06-03 08:36:00,1.6605,1.66185,1.6605,1.66185,547000000.0
2009-06-03 08:37:00,1.6619,1.6623,1.66165,1.66225,200000000.0
2009-06-03 08:38:00,1.6622,1.6622,1.6614,1.6615,667300000.0
2009-06-03 08:39:00,1.66145,1.6627,1.66145,1.6627,396600000.0
2009-06-03 08:40:00,1.6626,1.6627,1.6621,1.6625,488000000.0
2009-06-03 08:41:00,1.6625,1.6625,1.6623,1.66235,215200000.0
2009-06-03 08:42:00,1.6625,1.6639,1.66245,1.66375,414500000.0
2009-06-03 08:43:00,1.66375,1.6641,1.66355,1.6637,296000000.0
2009-06-03 08:44:00,1.6637,1.6644,1.6637,1.66375,491200000.0
2009-06-03 08:45:00,1.66385,1.6645,1.66385,1.6642,392000000.0
2009-06-03 08:46:00,1.6642,1.6645,1.664,1.6643,563500000.0
2009-06-03 08:47:00,1.6643,1.66495,1.6641,1.66485,508900000.0
2009-06-03 08:48:00,1.66485,1.66505,1.66455,1.66495,367000001.0
2009-06-03 08:49:00,1.6649,1.66605,1.66475,1.66565,553400000.0
2009-06-03 08:50:00,1.66565,1.6663,1.66565,1.66605,489000001.0
2009-06-03 08:51:00,1.666,1.66625,1.6658,1.6659,564400002.0
2009-06-03 08:52:00,1.66585,1.66595,1.66525,1.6653,442500000.0
2009-06-03 08:53:00,1.6653,1.66575,1.6652,1.6652,339400000.0
2009-06-03 08:54:00,1.66515,1.66515,1.6643,1.6646,595700002.0
2009-06-03 08:55:00,1.6646,1.6655,1.6645,1.6653,291000000.0
2009-06-03 08:56:00,1.6653,1.6653,1.66465,1.6649,544200000.0
2009-06-03 08:57:00,1.6648,1.6648,1.66425,1.66435,519199998.0
2009-06-03 08:58:00,1.66435,1.66435,1.66355,1.664,969700001.0
2009-06-03 08:59:00,1.66395,1.66415,1.6639,1.66395,439600005.0
2009-06-03 09:00:00,1.66395,1.66405,1.66395,1.66405,430800000.0
2009-06-03 09:01:00,1.66405,1.66415,1.66365,1.6637,469700000.0
2009-06-03 09:02:00,1.6638,1.66415,1.66325,1.66415,269000000.0
2009-06-03 09:03:00,1.6642,1.6642,1.6632,1.6632,445800000.0
2009-06-03 09:04:00,1.6632,1.6637,1.66285,1.66355,288900000.0
2009-06-03 09:05:00,1.6635,1.6641,1.66325,1.66345,392400000.0
2009-06-03 09:06:00,1.6635,1.6636,1.66295,1.66335,694599999.0
2009-06-03 09:07:00,1.66335,1.6641,1.66285,1.66375,619100000.0
2009-06-03 09:08:00,1.6638,1.66525,1.6636,1.66495,514400001.0
2009-06-03 09:09:00,1.66495,1.66505,1.6642,1.66425,362100000.0
2009-06-03 09:10:00,1.66425,1.66475,1.664,1.66435,660700000.0
2009-06-03 09:11:00,1.66435,1.66535,1.66435,1.6651,677299999.0
2009-06-03 09:12:00,1.6653,1.6653,1.66445,1.66475,539899999.0
2009-06-03 09:13:00,1.66465,1.66495,1.66435,1.6644,703999999.0
2009-06-03 09:14:00,1.6645,1.6645,1.6641,1.6641,593200000.0
2009-06-03 09:15:00,1.66415,1.66415,1.66315,1.66315,715200000.0
2009-06-03 09:16:00,1.66325,1.66535,1.66305,1.66535,674049999.0
2009-06-03 09:17:00,1.66505,1.6652,1.66455,1.66505,505699999.0
2009-06-03 09:18:00,1.6651,1.6651,1.66435,1.66475,798699999.0
2009-06-03 09:19:00,1.66495,1.66505,1.6647,1.66475,706400001.0
2009-06-03 09:20:00,1.6648,1.6648,1.6643,1.66455,802699999.0
2009-06-03 09:21:00,1.66455,1.66545,1.6645,1.66545,722799999.0
2009-06-03 09:22:00,1.66535,1.6655,1.66515,1.6652,680600000.0
2009-06-03 09:23:00,1.6652,1.6652,1.6643,1.66445,703799999.0
2009-06-03 09:24:00,1.66445,1.6648,1.66425,1.66455,855800006.0
2009-06-03 09:25:00,1.66455,1.66465,1.6636,1.66375,989199994.0
2009-06-03 09:26:00,1.66375,1.66465,1.6633,1.66445,1052599998.0
2009-06-03 09:27:00,1.66445,1.6652,1.66435,1.66505,721400001.0
2009-06-03 09:28:00,1.66495,1.6651,1.6645,1.66485,696200000.0
2009-06-03 09:29:00,1.66485,1.66535,1.6646,1.66475,1112000001.0
2009-06-03 09:30:00,1.6647,1.6647,1.66395,1.66415,586200000.0
2009-06-03 09:31:00,1.66415,1.6642,1.6636,1.66385,806600000.0
2009-06-03 09:32:00,1.66385,1.66385,1.66335,1.66335,529600001.0
2009-06-03 09:33:00,1.66335,1.6637,1.66315,1.66325,884900000.0
2009-06-03 09:34:00,1.6633,1.66365,1.6625,1.6625,1035899997.0
2009-06-03 09:35:00,1.6625,1.66265,1.6622,1.6623,728800000.0
2009-06-03 09:36:00,1.6623,1.66235,1.66205,1.66215,844999999.0
2009-06-03 09:37:00,1.6622,1.6623,1.6616,1.66165,709400001.0
2009-06-03 09:38:00,1.6617,1.6623,1.66155,1.66215,687400000.0
2009-06-03 09:39:00,1.66215,1.66235,1.662,1.6621,622099999.0
2009-06-03 09:40:00,1.66215,1.6622,1.6617,1.66195,799300010.0
2009-06-03 09:41:00,1.66195,1.66195,1.66135,1.6614,869300008.0
2009-06-03 09:42:00,1.6614,1.6629,1.6614,1.66285,855400000.0
2009-06-03 09:43:00,1.6628,1.66335,1.6628,1.66285,705500000.0
2009-06-03 09:44:00,1.66285,1.663,1.6622,1.66245,580999997.0
2009-06-03 09:45:00,1.66245,1.66255,1.6618,1.66215,661200000.0
2009-06-03 09:46:00,1.66225,1.66245,1.66205,1.66205,686599999.0
2009-06-03 09:47:00,1.66205,1.66325,1.66205,1.6632,862600002.0
2009-06-03 09:48:00,1.6632,1.6634,1.6626,1.66265,648400002.0
2009-06-03 09:49:00,1.66265,1.6628,1.66215,1.66275,900799997.0
2009-06-03 09:50:00,1.66275,1.6632,1.6625,1.66285,703599999.0
2009-06-03 09:51:00,1.6629,1.663,1.6627,1.6627,677799988.0
2009-06-03 09:52:00,1.6627,1.66285,1.66245,1.66255,686599995.0
2009-06-03 09:53:00,1.66255,1.66265,1.6618,1.66235,848899999.0
2009-06-03 09:54:00,1.6625,1.6631,1.66235,1.6626,785299999.0
2009-06-03 09:55:00,1.6626,1.663,1.66255,1.66255,655400000.0
2009-06-03 09:56:00,1.66245,1.66245,1.66145,1.6616,870599999.0
2009-06-03 09:57:00,1.66155,1.6619,1.66135,1.66135,434200000.0
2009-06-03 09:58:00,1.66135,1.6618,1.66115,1.66145,764600000.0
2009-06-03 09:59:00,1.66135,1.66135,1.66045,1.66045,987200003.0
2009-06-03 10:00:00,1.66045,1.66065,1.6602,1.66065,866200000.0
2009-06-03 10:01:00,1.6609,1.6612,1.66025,1.66045,857400002.0
2009-06-03 10:02:00,1.66045,1.661,1.66015,1.6605,906200000.0
2009-06-03 10:03:00,1.66045,1.6606,1.6602,1.6605,784600000.0
2009-06-03 10:04:00,1.6605,1.66075,1.66015,1.66065,659000001.0
2009-06-03 10:05:00,1.66085,1.66135,1.6604,1.66115,731199997.0
2009-06-03 10:06:00,1.66115,1.66165,1.66085,1.66125,783000002.0
2009-06-03 10:07:00,1.66125,1.6617,1.66125,1.6614,633400000.0
2009-06-03 10:08:00,1.66145,1.6617,1.6611,1.66125,729000000.0
2009-06-03 10:09:00,1.6613,1.66165,1.6611,1.66155,823799999.0
2009-06-03 10:10:00,1.6615,1.662,1.66145,1.66155,712000002.0
2009-06-03 10:11:00,1.66155,1.66165,1.6605,1.66065,832400001.0
2009-06-03 10:12:00,1.66065,1.6612,1.6606,1.6607,416200000.0
2009-06-03 10:13:00,1.66055,1.6607,1.65995,1.66,728800002.0
2009-06-03 10:14:00,1.66,1.66055,1.65995,1.65995,753799998.0
2009-06-03 10:15:00,1.65995,1.66015,1.6597,1.66015,1139400000.0
2009-06-03 10:16:00,1.6603,1.66035,1.6594,1.65945,882100002.0
2009-06-03 10:17:00,1.65955,1.65955,1.6591,1.65945,850599996.0
2009-06-03 10:18:00,1.65945,1.66025,1.65935,1.66025,779600001.0
2009-06-03 10:19:00,1.66025,1.6607,1.65985,1.66025,566600001.0
2009-06-03 10:20:00,1.66035,1.6608,1.66035,1.66065,650000002.0
2009-06-03 10:21:00,1.66065,1.66065,1.65955,1.6602,698600001.0
2009-06-03 10:22:00,1.6602,1.66025,1.65955,1.6596,675299998.0
2009-06-03 10:23:00,1.6597,1.65975,1.65915,1.6592,884199999.0
2009-06-03 10:24:00,1.65915,1.65935,1.65895,1.6591,551999996.0
2009-06-03 10:25:00,1.6591,1.66015,1.6591,1.6599,640599997.0
2009-06-03 10:26:00,1.65985,1.6608,1.65975,1.66075,744100001.0
2009-06-03 10:27:00,1.66075,1.661,1.6602,1.6607,698200003.0
2009-06-03 10:28:00,1.66075,1.663,1.66075,1.6629,606700000.0
2009-06-03 10:29:00,1.6629,1.66345,1.66255,1.6631,738000001.0
2009-06-03 10:30:00,1.663,1.6648,1.663,1.6648,699100001.0
2009-06-03 10:31:00,1.66475,1.66525,1.66435,1.66485,880300001.0
2009-06-03 10:32:00,1.66485,1.66485,1.6638,1.664,769500001.0
2009-06-03 10:33:00,1.66395,1.66405,1.6626,1.6633,744300000.0
2009-06-03 10:34:00,1.6633,1.6638,1.66315,1.66335,709800000.0
2009-06-03 10:35:00,1.66335,1.6637,1.6618,1.6625,807800001.0
2009-06-03 10:36:00,1.66245,1.66265,1.66195,1.66195,863200000.0
2009-06-03 10:37:00,1.66205,1.66215,1.6615,1.66165,609700001.0
2009-06-03 10:38:00,1.66165,1.66165,1.6589,1.65915,745000000.0
2009-06-03 10:39:00,1.6591,1.65935,1.65795,1.658,906400001.0
2009-06-03 10:40:00,1.658,1.6585,1.6573,1.65775,884300000.0
2009-06-03 10:41:00,1.6575,1.659,1.6575,1.659,1051200001.0
2009-06-03 10:42:00,1.6591,1.6603,1.65865,1.65975,900800000.0
2009-06-03 10:43:00,1.65985,1.65985,1.65775,1.65775,968800003.0
2009-06-03 10:44:00,1.65775,1.658,1.6575,1.6575,806400002.0
2009-06-03 10:45:00,1.6575,1.65765,1.6563,1.65665,781000000.0
2009-06-03 10:46:00,1.65665,1.65675,1.6557,1.656,614200001.0
2009-06-03 10:47:00,1.656,1.6567,1.6554,1.6554,772700000.0
2009-06-03 10:48:00,1.65545,1.6557,1.6545,1.65495,781000003.0
2009-06-03 10:49:00,1.65485,1.65565,1.65485,1.65565,687000000.0
2009-06-03 10:50:00,1.65555,1.6568,1.65545,1.6568,676900003.0
2009-06-03 10:51:00,1.6567,1.6567,1.6558,1.65665,660999999.0
2009-06-03 10:52:00,1.65665,1.6573,1.65665,1.6572,687799997.0
2009-06-03 10:53:00,1.6572,1.658,1.6571,1.65745,871499997.0
2009-06-03 10:54:00,1.6575,1.6576,1.65675,1.657,834800002.0
2009-06-03 10:55:00,1.657,1.6577,1.65675,1.6575,714800000.0
2009-06-03 10:56:00,1.6575,1.6589,1.65725,1.65885,958800002.0
2009-06-03 10:57:00,1.65885,1.65895,1.6582,1.6583,642800002.0
2009-06-03 10:58:00,1.6581,1.65845,1.65775,1.65795,617400000.0
2009-06-03 10:59:00,1.65785,1.65785,1.65655,1.6568,1033700001.0
2009-06-03 11:00:00,1.65685,1.65685,1.65595,1.6561,485800000.0
2009-06-03 11:01:00,1.6561,1.6561,1.65565,1.6558,590599999.0
2009-06-03 11:02:00,1.6557,1.6571,1.65565,1.6571,246060000.0
2009-06-03 11:03:00,1.65725,1.6586,1.65705,1.658,691400000.0
2009-06-03 11:04:00,1.6578,1.65795,1.6569,1.65695,255500000.0
2009-06-03 11:05:00,1.657,1.65715,1.6564,1.657,311860000.0
2009-06-03 11:06:00,1.657,1.65705,1.65665,1.6567,634799998.0
2009-06-03 11:07:00,1.65675,1.6568,1.65525,1.65525,713100000.0
2009-06-03 11:08:00,1.6553,1.6561,1.6537,1.6537,837600002.0
2009-06-03 11:09:00,1.6537,1.65385,1.653,1.6536,642113999.0
2009-06-03 11:10:00,1.6536,1.6541,1.6536,1.65405,559300000.0
2009-06-03 11:11:00,1.65405,1.6552,1.65395,1.65495,704900001.0
2009-06-03 11:12:00,1.65505,1.6563,1.6548,1.65555,480100000.0
2009-06-03 11:13:00,1.65535,1.6558,1.65465,1.6548,485400000.0
2009-06-03 11:14:00,1.65475,1.65505,1.65455,1.6546,255299999.0
2009-06-03 11:15:00,1.65465,1.65465,1.6536,1.65375,671500001.0
2009-06-03 11:16:00,1.65375,1.6543,1.6537,1.654,409399999.0
2009-06-03 11:17:00,1.654,1.6541,1.65325,1.6535,526199999.0
2009-06-03 11:18:00,1.6535,1.65355,1.65215,1.65255,580800000.0
2009-06-03 11:19:00,1.6526,1.65305,1.65155,1.6516,616599999.0
2009-06-03 11:20:00,1.6517,1.6522,1.65145,1.6522,457500000.0
2009-06-03 11:21:00,1.65215,1.6538,1.65215,1.6538,610800002.0
2009-06-03 11:22:00,1.65385,1.65405,1.65345,1.65375,470400002.0
2009-06-03 11:23:00,1.65375,1.6538,1.6527,1.65305,671199997.0
2009-06-03 11:24:00,1.65325,1.6535,1.6529,1.65315,633099998.0
2009-06-03 11:25:00,1.65315,1.6542,1.653,1.6541,537600002.0
2009-06-03 11:26:00,1.6541,1.65415,1.6537,1.65385,556400001.0
2009-06-03 11:27:00,1.65385,1.6542,1.6536,1.65405,395600000.0
2009-06-03 11:28:00,1.65405,1.65405,1.6534,1.6535,352600000.0
2009-06-03 11:29:00,1.6535,1.65365,1.65295,1.65345,464300002.0
2009-06-03 11:30:00,1.65345,1.65355,1.6531,1.65345,381000000.0
2009-06-03 11:31:00,1.6534,1.6547,1.6534,1.65465,367800000.0
2009-06-03 11:32:00,1.65465,1.65545,1.65445,1.6553,376400000.0
2009-06-03 11:33:00,1.65535,1.65615,1.6553,1.6554,532099998.0
2009-06-03 11:34:00,1.6554,1.6554,1.6545,1.6546,431100002.0
2009-06-03 11:35:00,1.6546,1.6548,1.65425,1.6547,335800000.0
2009-06-03 11:36:00,1.6548,1.6553,1.65465,1.65475,530500001.0
2009-06-03 11:37:00,1.6548,1.65485,1.6542,1.6544,850599998.0
2009-06-03 11:38:00,1.65445,1.65535,1.65445,1.65525,756200001.0
2009-06-03 11:39:00,1.65525,1.65585,1.655,1.65565,403000000.0
2009-06-03 11:40:00,1.65565,1.6557,1.65485,1.65485,788400000.0
2009-06-03 11:41:00,1.6549,1.65505,1.65425,1.65505,274800000.0
2009-06-03 11:42:00,1.65505,1.65505,1.6535,1.654,313200000.0
2009-06-03 11:43:00,1.65415,1.6556,1.654,1.65485,285800000.0
2009-06-03 11:44:00,1.6548,1.6549,1.6539,1.6545,479800000.0
2009-06-03 11:45:00,1.6547,1.6555,1.65465,1.65465,394600000.0
2009-06-03 11:46:00,1.65465,1.6551,1.6539,1.65505,426000000.0
2009-06-03 11:47:00,1.6551,1.65595,1.6551,1.65565,527300000.0
2009-06-03 11:48:00,1.65555,1.65555,1.65475,1.6553,255800000.0
2009-06-03 11:49:00,1.6553,1.6553,1.65405,1.6543,410900001.0
2009-06-03 11:50:00,1.6543,1.6549,1.65405,1.65475,298600000.0
2009-06-03 11:51:00,1.65485,1.6549,1.65395,1.6541,465400000.0
2009-06-03 11:52:00,1.654,1.6547,1.6539,1.6541,426599999.0
2009-06-03 11:53:00,1.6541,1.65425,1.6536,1.6538,159500000.0
2009-06-03 11:54:00,1.65385,1.65435,1.65385,1.65405,172500000.0
2009-06-03 11:55:00,1.65405,1.6541,1.65375,1.6538,126500000.0
2009-06-03 11:56:00,1.6538,1.6541,1.6538,1.6541,72800000.0
2009-06-03 11:57:00,1.6541,1.6544,1.65395,1.65425,162400000.0
2009-06-03 11:58:00,1.6542,1.65435,1.654,1.65415,136400000.0
2009-06-03 11:59:00,1.65415,1.6548,1.654,1.6547,583000002.0
2009-06-03 12:00:00,1.6546,1.6547,1.6544,1.6545,357500001.0
2009-06-03 12:01:00,1.65435,1.65455,1.65415,1.6544,474499999.0
2009-06-03 12:02:00,1.6544,1.6546,1.6543,1.6545,207600000.0
2009-06-03 12:03:00,1.6545,1.65485,1.65445,1.6548,473599995.0
2009-06-03 12:04:00,1.6548,1.6561,1.6548,1.6555,350499999.0
2009-06-03 12:05:00,1.6555,1.6555,1.6551,1.65525,519900000.0
2009-06-03 12:06:00,1.65515,1.65565,1.65505,1.6556,301400000.0
2009-06-03 12:07:00,1.6556,1.6557,1.65515,1.65535,146600000.0
2009-06-03 12:08:00,1.6554,1.65565,1.65505,1.6555,359300001.0
2009-06-03 12:09:00,1.6556,1.6566,1.6555,1.6566,530200000.0
2009-06-03 12:10:00,1.65655,1.6566,1.65615,1.6565,424900001.0
2009-06-03 12:11:00,1.6565,1.65665,1.6558,1.65635,446600000.0
2009-06-03 12:12:00,1.65635,1.6564,1.6557,1.6562,312200000.0
2009-06-03 12:13:00,1.6562,1.65655,1.6555,1.65565,242100000.0
2009-06-03 12:14:00,1.65565,1.6559,1.65535,1.6556,221600000.0
2009-06-03 12:15:00,1.6556,1.6558,1.6555,1.6555,106400001.0
2009-06-03 12:16:00,1.6555,1.6563,1.65545,1.65615,203000000.0
2009-06-03 12:17:00,1.65625,1.6564,1.6551,1.65515,392600000.0
2009-06-03 12:18:00,1.6551,1.65625,1.6551,1.656,236000000.0
2009-06-03 12:19:00,1.656,1.656,1.6552,1.65535,227400000.0
2009-06-03 12:20:00,1.6554,1.65555,1.65505,1.65555,441900001.0
2009-06-03 12:21:00,1.65555,1.6558,1.6552,1.65535,112600000.0
2009-06-03 12:22:00,1.6553,1.6557,1.6551,1.6557,131100000.0
2009-06-03 12:23:00,1.6557,1.65575,1.6556,1.65565,76200000.0
2009-06-03 12:24:00,1.65565,1.65575,1.6553,1.65545,167000000.0
2009-06-03 12:25:00,1.65545,1.65585,1.65545,1.6557,225400000.0
2009-06-03 12:26:00,1.65575,1.6564,1.65575,1.65625,214600000.0
2009-06-03 12:27:00,1.65625,1.65655,1.65625,1.6565,233100000.0
2009-06-03 12:28:00,1.6565,1.65655,1.6564,1.6564,207600000.0
2009-06-03 12:29:00,1.65645,1.65665,1.6563,1.6564,352800000.0
2009-06-03 12:30:00,1.65645,1.6569,1.6564,1.6566,274799999.0
2009-06-03 12:31:00,1.6566,1.65665,1.6563,1.65655,237200000.0
2009-06-03 12:32:00,1.65655,1.65665,1.65605,1.6563,202200000.0
2009-06-03 12:33:00,1.6563,1.6573,1.6563,1.6572,283300000.0
2009-06-03 12:34:00,1.6572,1.6579,1.65695,1.65705,408200000.0
2009-06-03 12:35:00,1.65715,1.6577,1.6566,1.6569,702200001.0
2009-06-03 12:36:00,1.6569,1.65715,1.65655,1.65655,377800000.0
2009-06-03 12:37:00,1.65645,1.65675,1.65635,1.65675,424000000.0
2009-06-03 12:38:00,1.65675,1.65685,1.65635,1.65645,560199998.0
2009-06-03 12:39:00,1.65645,1.65655,1.6557,1.65615,490300000.0
2009-06-03 12:40:00,1.65615,1.6575,1.6559,1.6575,443900000.0
2009-06-03 12:41:00,1.6575,1.6575,1.657,1.6574,322800000.0
2009-06-03 12:42:00,1.6574,1.65775,1.6572,1.6575,328500000.0
2009-06-03 12:43:00,1.6575,1.6577,1.6571,1.65755,429800001.0
2009-06-03 12:44:00,1.65755,1.6582,1.6575,1.65805,833200002.0
2009-06-03 12:45:00,1.65805,1.65875,1.6579,1.65865,459800000.0
2009-06-03 12:46:00,1.65855,1.65875,1.65765,1.6579,374400000.0
2009-06-03 12:47:00,1.6579,1.658,1.65735,1.65735,283600000.0
2009-06-03 12:48:00,1.65735,1.65735,1.6569,1.65695,419100000.0
2009-06-03 12:49:00,1.65695,1.65715,1.6567,1.65675,343700000.0
2009-06-03 12:50:00,1.65675,1.6573,1.65675,1.657,350800000.0
2009-06-03 12:51:00,1.657,1.6575,1.657,1.6574,329600000.0
2009-06-03 12:52:00,1.6574,1.6574,1.6569,1.657,217100000.0
2009-06-03 12:53:00,1.657,1.6577,1.657,1.6571,286400000.0
2009-06-03 12:54:00,1.6571,1.6571,1.6567,1.6567,419900000.0
2009-06-03 12:55:00,1.65675,1.6572,1.6566,1.6567,499200000.0
2009-06-03 12:56:00,1.6567,1.6568,1.656,1.6562,400600000.0
2009-06-03 12:57:00,1.6562,1.6565,1.6561,1.6562,396999999.0
2009-06-03 12:58:00,1.6563,1.6563,1.65595,1.656,125600000.0
2009-06-03 12:59:00,1.656,1.6561,1.65545,1.65545,332400002.0
2009-06-03 13:00:00,1.6554,1.65645,1.6552,1.65575,402300000.0
2009-06-03 13:01:00,1.65575,1.65585,1.6553,1.6553,160700000.0
2009-06-03 13:02:00,1.65525,1.6556,1.6551,1.65545,427200000.0
2009-06-03 13:03:00,1.6555,1.65555,1.655,1.6552,529599999.0
2009-06-03 13:04:00,1.6552,1.6553,1.65435,1.65435,433900000.0
2009-06-03 13:05:00,1.6543,1.6549,1.65425,1.6548,319800000.0
2009-06-03 13:06:00,1.6547,1.6556,1.65455,1.65515,341000000.0
2009-06-03 13:07:00,1.65525,1.65555,1.6546,1.6546,472300000.0
2009-06-03 13:08:00,1.6546,1.65565,1.6546,1.6555,474000000.0
2009-06-03 13:09:00,1.6556,1.6563,1.65555,1.6559,437400001.0
2009-06-03 13:10:00,1.656,1.65605,1.6547,1.6547,490600000.0
2009-06-03 13:11:00,1.6547,1.65545,1.65445,1.6554,415000000.0
2009-06-03 13:12:00,1.6553,1.6558,1.6549,1.65515,370800000.0
2009-06-03 13:13:00,1.6552,1.6557,1.6551,1.65555,374000000.0
2009-06-03 13:14:00,1.6556,1.656,1.65545,1.6555,505800001.0
2009-06-03 13:15:00,1.65555,1.65555,1.65425,1.6547,472800000.0
2009-06-03 13:16:00,1.6547,1.655,1.6538,1.6541,478099999.0
2009-06-03 13:17:00,1.65415,1.65435,1.6531,1.65315,628400000.0
2009-06-03 13:18:00,1.65315,1.65375,1.65315,1.6536,272900000.0
2009-06-03 13:19:00,1.6536,1.6536,1.6523,1.6523,616599999.0
2009-06-03 13:20:00,1.6523,1.65255,1.65165,1.65185,607700000.0
2009-06-03 13:21:00,1.6519,1.653,1.65185,1.6529,474200000.0
2009-06-03 13:22:00,1.6529,1.6531,1.65195,1.652,815999999.0
2009-06-03 13:23:00,1.652,1.6521,1.6512,1.6518,457400000.0
2009-06-03 13:24:00,1.652,1.6525,1.65165,1.6518,677700006.0
2009-06-03 13:25:00,1.6518,1.652,1.6517,1.65175,810600008.0
2009-06-03 13:26:00,1.65175,1.65185,1.6513,1.65155,344600002.0
2009-06-03 13:27:00,1.6514,1.65165,1.651,1.65145,548200000.0
2009-06-03 13:28:00,1.65135,1.6521,1.6511,1.65195,563600000.0
2009-06-03 13:29:00,1.65195,1.6523,1.65105,1.65125,347000000.0
2009-06-03 13:30:00,1.6513,1.6515,1.6508,1.6512,451799999.0
2009-06-03 13:31:00,1.65105,1.6512,1.6491,1.64955,605400000.0
2009-06-03 13:32:00,1.64955,1.6496,1.64815,1.64945,708499998.0
2009-06-03 13:33:00,1.6496,1.6497,1.64855,1.6488,615700000.0
2009-06-03 13:34:00,1.6488,1.64995,1.6488,1.64995,392900000.0
2009-06-03 13:35:00,1.64995,1.65,1.64935,1.6495,437200000.0
2009-06-03 13:36:00,1.6495,1.6501,1.64885,1.6497,638600000.0
2009-06-03 13:37:00,1.6497,1.65025,1.6495,1.65015,443100000.0
2009-06-03 13:38:00,1.6501,1.6508,1.6499,1.6508,468700000.0
2009-06-03 13:39:00,1.6508,1.65095,1.6502,1.65025,412700000.0
2009-06-03 13:40:00,1.65025,1.65135,1.65025,1.6512,416800000.0
2009-06-03 13:41:00,1.65125,1.6516,1.65105,1.65135,495800000.0
2009-06-03 13:42:00,1.65135,1.65135,1.64975,1.6501,440800000.0
2009-06-03 13:43:00,1.65,1.65045,1.6499,1.6501,561100000.0
2009-06-03 13:44:00,1.6501,1.6504,1.64975,1.65015,453900000.0
2009-06-03 13:45:00,1.6501,1.65125,1.6499,1.65125,546799999.0
2009-06-03 13:46:00,1.6512,1.6516,1.65105,1.65145,556300000.0
2009-06-03 13:47:00,1.65145,1.65155,1.65105,1.6513,506800000.0
2009-06-03 13:48:00,1.6513,1.6513,1.65055,1.65055,274900000.0
2009-06-03 13:49:00,1.65055,1.6512,1.6502,1.6502,486500000.0
2009-06-03 13:50:00,1.6502,1.65105,1.6497,1.65095,515000000.0
2009-06-03 13:51:00,1.65095,1.6512,1.65025,1.65085,323400000.0
2009-06-03 13:52:00,1.6508,1.6508,1.64975,1.6502,204900000.0
2009-06-03 13:53:00,1.6502,1.65075,1.6502,1.6504,397400000.0
2009-06-03 13:54:00,1.65035,1.6505,1.65015,1.65015,263800000.0
2009-06-03 13:55:00,1.6501,1.6515,1.64965,1.6514,557200000.0
2009-06-03 13:56:00,1.6514,1.6516,1.6511,1.6514,748800000.0
2009-06-03 13:57:00,1.65145,1.65145,1.6513,1.6514,192200000.0
2009-06-03 13:58:00,1.6514,1.6514,1.64975,1.6499,310600000.0
2009-06-03 13:59:00,1.6499,1.6508,1.6497,1.65,303800001.0
2009-06-03 14:00:00,1.65,1.6508,1.65,1.6508,439600000.0
2009-06-03 14:01:00,1.6508,1.6514,1.6506,1.65085,365100000.0
2009-06-03 14:02:00,1.65085,1.6516,1.65085,1.65105,261700000.0
2009-06-03 14:03:00,1.651,1.6513,1.6508,1.6509,373600000.0
2009-06-03 14:04:00,1.6509,1.65185,1.6509,1.65185,413800001.0
2009-06-03 14:05:00,1.65185,1.65255,1.65165,1.65245,359500000.0
2009-06-03 14:06:00,1.65245,1.6533,1.65235,1.65325,375700001.0
2009-06-03 14:07:00,1.65325,1.65325,1.65205,1.65245,490500000.0
2009-06-03 14:08:00,1.6524,1.65265,1.65185,1.65215,481000000.0
2009-06-03 14:09:00,1.65215,1.65285,1.65215,1.65285,304200000.0
2009-06-03 14:10:00,1.65285,1.65455,1.65275,1.6538,813499999.0
2009-06-03 14:11:00,1.65375,1.65405,1.65325,1.6538,751300000.0
2009-06-03 14:12:00,1.6538,1.654,1.65315,1.6532,631000001.0
2009-06-03 14:13:00,1.6532,1.6532,1.6525,1.6525,503000001.0
2009-06-03 14:14:00,1.6525,1.653,1.65235,1.6525,482300000.0
2009-06-03 14:15:00,1.6525,1.6527,1.6514,1.652,358300000.0
2009-06-03 14:16:00,1.652,1.6526,1.6516,1.6526,279100000.0
2009-06-03 14:17:00,1.6527,1.6534,1.65135,1.65135,322800000.0
2009-06-03 14:18:00,1.6513,1.6525,1.6511,1.65175,711200000.0
2009-06-03 14:19:00,1.65175,1.65205,1.6512,1.652,599600000.0
2009-06-03 14:20:00,1.652,1.6522,1.6515,1.65175,554199999.0
2009-06-03 14:21:00,1.6518,1.65255,1.65175,1.6523,455600000.0
2009-06-03 14:22:00,1.65225,1.65225,1.65105,1.65155,630899999.0
2009-06-03 14:23:00,1.6515,1.6516,1.6511,1.6513,748900010.0
2009-06-03 14:24:00,1.6513,1.6522,1.6513,1.65215,593200000.0
2009-06-03 14:25:00,1.6521,1.65275,1.6516,1.65275,629799996.0
2009-06-03 14:26:00,1.65275,1.6532,1.65245,1.65285,536600005.0
2009-06-03 14:27:00,1.65285,1.65305,1.65235,1.65305,572200000.0
2009-06-03 14:28:00,1.65305,1.65315,1.65275,1.65305,451000000.0
2009-06-03 14:29:00,1.653,1.6535,1.653,1.65305,455800000.0
2009-06-03 14:30:00,1.653,1.6532,1.65255,1.65255,587800000.0
2009-06-03 14:31:00,1.65255,1.653,1.65255,1.653,221400000.0
2009-06-03 14:32:00,1.65295,1.6533,1.65285,1.65285,721800001.0
2009-06-03 14:33:00,1.65285,1.65385,1.65285,1.6535,763599998.0
2009-06-03 14:34:00,1.6535,1.6541,1.65345,1.6537,771999999.0
2009-06-03 14:35:00,1.65365,1.6537,1.6525,1.65255,761800002.0
2009-06-03 14:36:00,1.6527,1.6533,1.65235,1.65235,349700000.0
2009-06-03 14:37:00,1.65235,1.653,1.6515,1.65295,1009200001.0
2009-06-03 14:38:00,1.65295,1.65295,1.65255,1.65285,500600000.0
2009-06-03 14:39:00,1.65285,1.65285,1.6526,1.6528,205000000.0
2009-06-03 14:40:00,1.6528,1.6528,1.6521,1.65245,698100000.0
2009-06-03 14:41:00,1.65245,1.65245,1.6522,1.6522,670800001.0
2009-06-03 14:42:00,1.6522,1.65265,1.65215,1.6523,917599996.0
2009-06-03 14:43:00,1.65215,1.6527,1.6516,1.65185,764600000.0
2009-06-03 14:44:00,1.65185,1.65185,1.651,1.6511,1057999998.0
2009-06-03 14:45:00,1.65105,1.65115,1.65025,1.65045,1077999999.0
2009-06-03 14:46:00,1.65045,1.6508,1.64985,1.65,594800000.0
2009-06-03 14:47:00,1.6499,1.6507,1.6496,1.6507,785399997.0
2009-06-03 14:48:00,1.6507,1.65145,1.6505,1.6513,849900000.0
2009-06-03 14:49:00,1.6513,1.6514,1.64995,1.6502,503499999.0
2009-06-03 14:50:00,1.6502,1.6502,1.64905,1.64965,547099998.0
2009-06-03 14:51:00,1.64955,1.6496,1.64915,1.64925,317400000.0
2009-06-03 14:52:00,1.64925,1.65005,1.64745,1.64755,912379999.0
2009-06-03 14:53:00,1.6476,1.6476,1.6465,1.6471,826300007.0
2009-06-03 14:54:00,1.64715,1.64785,1.64645,1.64645,673584000.0
2009-06-03 14:55:00,1.64645,1.64705,1.64645,1.64655,462700000.0
2009-06-03 14:56:00,1.6466,1.6466,1.6455,1.64645,585300001.0
2009-06-03 14:57:00,1.64645,1.64725,1.64615,1.64725,674999999.0
2009-06-03 14:58:00,1.64725,1.6479,1.6472,1.64745,356700000.0
2009-06-03 14:59:00,1.64755,1.6479,1.64695,1.6471,322699999.0
2009-06-03 15:00:00,1.647,1.6478,1.6468,1.6477,669800000.0
2009-06-03 15:01:00,1.6477,1.64795,1.6474,1.6478,521499999.0
2009-06-03 15:02:00,1.6477,1.6477,1.6471,1.6474,716699999.0
2009-06-03 15:03:00,1.6474,1.6476,1.64645,1.6467,646399998.0
2009-06-03 15:04:00,1.6467,1.6467,1.64595,1.64625,423400000.0
2009-06-03 15:05:00,1.64645,1.647,1.64645,1.64695,657999997.0
2009-06-03 15:06:00,1.647,1.648,1.64695,1.6477,844800000.0
2009-06-03 15:07:00,1.64755,1.6479,1.64675,1.64675,674399999.0
2009-06-03 15:08:00,1.64675,1.6473,1.6467,1.6467,664399999.0
2009-06-03 15:09:00,1.6467,1.6467,1.64545,1.64625,743599999.0
2009-06-03 15:10:00,1.64625,1.64645,1.64475,1.64495,792900000.0
2009-06-03 15:11:00,1.6449,1.64545,1.64475,1.64485,820199999.0
2009-06-03 15:12:00,1.64485,1.64535,1.64475,1.645,953199999.0
2009-06-03 15:13:00,1.6451,1.6459,1.645,1.6459,703499999.0
2009-06-03 15:14:00,1.646,1.6461,1.64535,1.6454,645099999.0
2009-06-03 15:15:00,1.64535,1.6456,1.64455,1.64455,907500002.0
2009-06-03 15:16:00,1.6446,1.645,1.64415,1.6444,1270700010.0
2009-06-03 15:17:00,1.64435,1.6447,1.6437,1.6437,928699998.0
2009-06-03 15:18:00,1.64375,1.6446,1.6437,1.6444,714800000.0
2009-06-03 15:19:00,1.6444,1.64475,1.64395,1.64405,674899998.0
2009-06-03 15:20:00,1.6441,1.64445,1.64405,1.6444,351000000.0
2009-06-03 15:21:00,1.6443,1.6449,1.6443,1.6448,428100000.0
2009-06-03 15:22:00,1.6448,1.6448,1.64275,1.64275,583000000.0
2009-06-03 15:23:00,1.64275,1.6436,1.64275,1.6429,753899999.0
2009-06-03 15:24:00,1.6429,1.6431,1.6417,1.64205,927599998.0
2009-06-03 15:25:00,1.64195,1.6427,1.6419,1.6426,905200000.0
2009-06-03 15:26:00,1.64265,1.64375,1.64245,1.6435,815699998.0
2009-06-03 15:27:00,1.64355,1.64355,1.6431,1.64315,569700000.0
2009-06-03 15:28:00,1.64315,1.6433,1.6426,1.6431,444300000.0
2009-06-03 15:29:00,1.6431,1.6437,1.64305,1.64335,266700000.0
2009-06-03 15:30:00,1.64335,1.6437,1.6432,1.6433,335900000.0
2009-06-03 15:31:00,1.64335,1.6437,1.6432,1.64365,340900000.0
2009-06-03 15:32:00,1.64365,1.6441,1.64335,1.644,396500001.0
2009-06-03 15:33:00,1.644,1.64465,1.644,1.6444,493200003.0
2009-06-03 15:34:00,1.6444,1.64465,1.6438,1.6441,677100000.0
2009-06-03 15:35:00,1.6441,1.6444,1.64385,1.64395,1082199995.0
2009-06-03 15:36:00,1.644,1.6444,1.64345,1.64405,1161400001.0
2009-06-03 15:37:00,1.64405,1.6447,1.6439,1.64455,771300000.0
2009-06-03 15:38:00,1.6446,1.64545,1.6445,1.64515,586000000.0
2009-06-03 15:39:00,1.64515,1.64555,1.6447,1.6454,901399997.0
2009-06-03 15:40:00,1.6454,1.64555,1.6447,1.64475,583900001.0
2009-06-03 15:41:00,1.64475,1.6449,1.64405,1.64405,601099999.0
2009-06-03 15:42:00,1.644,1.64405,1.6427,1.6432,615800001.0
2009-06-03 15:43:00,1.64325,1.64325,1.64185,1.6421,538600001.0
2009-06-03 15:44:00,1.6421,1.64245,1.641,1.6415,800600000.0
2009-06-03 15:45:00,1.6416,1.6418,1.6407,1.64085,630700000.0
2009-06-03 15:46:00,1.64085,1.6419,1.64085,1.6417,604800000.0
2009-06-03 15:47:00,1.64165,1.6417,1.6401,1.6402,1013600002.0
2009-06-03 15:48:00,1.6402,1.6402,1.6388,1.6388,841200004.0
2009-06-03 15:49:00,1.6388,1.6398,1.6388,1.6397,933800000.0
2009-06-03 15:50:00,1.6397,1.6407,1.63945,1.64055,412000000.0
2009-06-03 15:51:00,1.64055,1.6409,1.6403,1.6403,336300000.0
2009-06-03 15:52:00,1.64025,1.6406,1.64005,1.64025,729100001.0
2009-06-03 15:53:00,1.6402,1.6402,1.6384,1.639,817100001.0
2009-06-03 15:54:00,1.6389,1.639,1.6384,1.6386,531100003.0
2009-06-03 15:55:00,1.6386,1.6386,1.63825,1.6384,771900001.0
2009-06-03 15:56:00,1.6384,1.6389,1.63835,1.6387,432000000.0
2009-06-03 15:57:00,1.6387,1.6396,1.63845,1.6396,682000000.0
2009-06-03 15:58:00,1.63965,1.6398,1.63935,1.63965,695599996.0
2009-06-03 15:59:00,1.63965,1.63985,1.63925,1.6395,447510000.0
2009-06-03 16:00:00,1.6394,1.6394,1.63785,1.6379,629899998.0
2009-06-03 16:01:00,1.6377,1.63875,1.6373,1.6383,546900000.0
2009-06-03 16:02:00,1.6383,1.6397,1.63805,1.6395,504100000.0
2009-06-03 16:03:00,1.6396,1.6407,1.63895,1.6407,579600000.0
2009-06-03 16:04:00,1.6406,1.64165,1.6406,1.641,632800000.0
2009-06-03 16:05:00,1.641,1.6421,1.641,1.642,816000002.0
2009-06-03 16:06:00,1.642,1.642,1.64105,1.6413,1331700003.0
2009-06-03 16:07:00,1.64135,1.6421,1.64135,1.6417,960799998.0
2009-06-03 16:08:00,1.6417,1.6427,1.6417,1.64225,928000004.0
2009-06-03 16:09:00,1.64225,1.6427,1.6422,1.6423,840799999.0
2009-06-03 16:10:00,1.6423,1.6432,1.6422,1.64225,819799999.0
2009-06-03 16:11:00,1.64225,1.6429,1.6422,1.6424,1116000001.0
2009-06-03 16:12:00,1.64235,1.64275,1.64235,1.64245,817300001.0
2009-06-03 16:13:00,1.64245,1.6434,1.64235,1.64275,927099999.0
2009-06-03 16:14:00,1.64275,1.64295,1.64265,1.64285,805599997.0
2009-06-03 16:15:00,1.64285,1.64305,1.64265,1.64285,1080699998.0
2009-06-03 16:16:00,1.64285,1.6442,1.6428,1.64415,1119400000.0
2009-06-03 16:17:00,1.64415,1.645,1.64415,1.6444,955800002.0
2009-06-03 16:18:00,1.6444,1.64465,1.64405,1.64405,853199994.0
2009-06-03 16:19:00,1.6441,1.6442,1.6429,1.6432,743799999.0
2009-06-03 16:20:00,1.64325,1.64405,1.6431,1.6437,534799999.0
2009-06-03 16:21:00,1.6437,1.6438,1.64335,1.6435,569800000.0
2009-06-03 16:22:00,1.64335,1.64335,1.64295,1.64305,449499998.0
2009-06-03 16:23:00,1.64305,1.64345,1.643,1.64345,484399999.0
2009-06-03 16:24:00,1.6434,1.6444,1.6432,1.64435,768399999.0
2009-06-03 16:25:00,1.64435,1.64475,1.64345,1.6445,1109999998.0
2009-06-03 16:26:00,1.64445,1.64525,1.64445,1.64525,1054400000.0
2009-06-03 16:27:00,1.64515,1.6457,1.6447,1.6449,935700000.0
2009-06-03 16:28:00,1.64485,1.6454,1.64425,1.64435,972800000.0
2009-06-03 16:29:00,1.64445,1.6447,1.64385,1.6442,657699998.0
2009-06-03 16:30:00,1.64425,1.64445,1.6438,1.64395,918000000.0
2009-06-03 16:31:00,1.64395,1.6443,1.64385,1.644,546799999.0
2009-06-03 16:32:00,1.64425,1.6443,1.6432,1.64355,736099999.0
2009-06-03 16:33:00,1.64355,1.6437,1.64335,1.6436,461600000.0
2009-06-03 16:34:00,1.6436,1.6436,1.64275,1.64285,911199999.0
2009-06-03 16:35:00,1.643,1.64375,1.6428,1.64365,913600001.0
2009-06-03 16:36:00,1.64365,1.6437,1.64315,1.6433,580600000.0
2009-06-03 16:37:00,1.64325,1.6433,1.6425,1.64255,626300000.0
2009-06-03 16:38:00,1.6426,1.64325,1.64225,1.64225,634700000.0
2009-06-03 16:39:00,1.6423,1.64275,1.64225,1.6423,794100000.0
2009-06-03 16:40:00,1.6423,1.6427,1.64225,1.6424,551500000.0
2009-06-03 16:41:00,1.6424,1.64345,1.6419,1.64295,638100000.0
2009-06-03 16:42:00,1.64295,1.64355,1.64295,1.64315,666700001.0
2009-06-03 16:43:00,1.6431,1.6434,1.64255,1.64255,624200000.0
2009-06-03 16:44:00,1.64255,1.6426,1.64175,1.64175,754500000.0
2009-06-03 16:45:00,1.6417,1.6417,1.64065,1.64115,539959999.0
2009-06-03 16:46:00,1.64105,1.64115,1.64075,1.64085,452060001.0
2009-06-03 16:47:00,1.64085,1.6409,1.6391,1.6391,455749998.0
2009-06-03 16:48:00,1.6391,1.6391,1.638,1.63815,502160000.0
2009-06-03 16:49:00,1.63815,1.6387,1.63725,1.63785,468970000.0
2009-06-03 16:50:00,1.6378,1.6385,1.63745,1.63825,726600000.0
2009-06-03 16:51:00,1.63825,1.6388,1.6382,1.63845,376400000.0
2009-06-03 16:52:00,1.63865,1.6389,1.63845,1.6387,482900000.0
2009-06-03 16:53:00,1.6387,1.6387,1.63785,1.63815,838499996.0
2009-06-03 16:54:00,1.6382,1.6385,1.638,1.6382,568000000.0
2009-06-03 16:55:00,1.6382,1.6384,1.63765,1.63775,674499998.0
2009-06-03 16:56:00,1.63775,1.63805,1.63755,1.63795,622000003.0
2009-06-03 16:57:00,1.6379,1.6381,1.63785,1.6379,612000001.0
2009-06-03 16:58:00,1.63795,1.6389,1.63795,1.63865,1322199997.0
2009-06-03 16:59:00,1.6388,1.63925,1.6383,1.6384,806900000.0
2009-06-03 17:00:00,1.63835,1.6397,1.63835,1.63935,435400000.0
2009-06-03 17:01:00,1.6394,1.63965,1.6393,1.63955,314399999.0
2009-06-03 17:02:00,1.63955,1.6397,1.6385,1.63865,355700001.0
2009-06-03 17:03:00,1.6386,1.6387,1.6379,1.6379,294999999.0
2009-06-03 17:04:00,1.6379,1.6383,1.6378,1.6383,370800000.0
2009-06-03 17:05:00,1.6383,1.6384,1.6377,1.638,238499999.0
2009-06-03 17:06:00,1.638,1.6383,1.6376,1.63765,469200000.0
2009-06-03 17:07:00,1.6376,1.6382,1.6375,1.638,604900000.0
2009-06-03 17:08:00,1.638,1.6383,1.6378,1.63815,313700000.0
2009-06-03 17:09:00,1.6382,1.63845,1.638,1.63815,276499999.0
2009-06-03 17:10:00,1.63815,1.6383,1.63795,1.6382,695400003.0
2009-06-03 17:11:00,1.6382,1.6382,1.6376,1.6377,624600002.0
2009-06-03 17:12:00,1.63775,1.63775,1.63725,1.6373,267000000.0
2009-06-03 17:13:00,1.6373,1.63735,1.6367,1.6367,573600000.0
2009-06-03 17:14:00,1.6367,1.6369,1.6362,1.6362,531000000.0
2009-06-03 17:15:00,1.63615,1.63715,1.63615,1.63715,366600000.0
2009-06-03 17:16:00,1.6372,1.6372,1.63655,1.6366,525700001.0
2009-06-03 17:17:00,1.6366,1.63725,1.6366,1.63705,448700000.0
2009-06-03 17:18:00,1.63705,1.6377,1.637,1.6376,610699991.0
2009-06-03 17:19:00,1.6375,1.6383,1.63745,1.6381,412000000.0
2009-06-03 17:20:00,1.6381,1.63875,1.6381,1.6383,251400000.0
2009-06-03 17:21:00,1.6383,1.639,1.63825,1.63895,417000000.0
2009-06-03 17:22:00,1.63895,1.63925,1.6388,1.639,403300000.0
2009-06-03 17:23:00,1.639,1.6392,1.6386,1.6386,403200000.0
2009-06-03 17:24:00,1.63865,1.6395,1.63865,1.6395,984700003.0
2009-06-03 17:25:00,1.6395,1.63955,1.63905,1.63935,523600001.0
2009-06-03 17:26:00,1.6394,1.64045,1.6393,1.64035,477800000.0
2009-06-03 17:27:00,1.64035,1.64055,1.6393,1.63985,871700001.0
2009-06-03 17:28:00,1.63975,1.6407,1.6397,1.64005,681700000.0
2009-06-03 17:29:00,1.64,1.64035,1.63965,1.63965,360400001.0
2009-06-03 17:30:00,1.63975,1.63995,1.63915,1.6393,437500000.0
2009-06-03 17:31:00,1.6393,1.6397,1.63925,1.6397,373500000.0
2009-06-03 17:32:00,1.6397,1.6397,1.63935,1.63945,138800000.0
2009-06-03 17:33:00,1.63945,1.6395,1.6391,1.6392,346600000.0
2009-06-03 17:34:00,1.63945,1.63965,1.63925,1.6395,566000000.0
2009-06-03 17:35:00,1.6397,1.6398,1.6394,1.6395,397500000.0
2009-06-03 17:36:00,1.6395,1.63965,1.63915,1.6392,954499994.0
2009-06-03 17:37:00,1.6392,1.6396,1.6392,1.6395,267000000.0
2009-06-03 17:38:00,1.6395,1.6402,1.6395,1.6398,609500000.0
2009-06-03 17:39:00,1.6398,1.6401,1.63955,1.6398,290800000.0
2009-06-03 17:40:00,1.6398,1.64085,1.63965,1.6405,861300000.0
2009-06-03 17:41:00,1.64055,1.64075,1.64025,1.64025,559599999.0
2009-06-03 17:42:00,1.6403,1.6407,1.6401,1.64055,731000000.0
2009-06-03 17:43:00,1.64055,1.64055,1.63965,1.63975,782200001.0
2009-06-03 17:44:00,1.6397,1.64015,1.63945,1.64,411200000.0
2009-06-03 17:45:00,1.6399,1.64015,1.6388,1.63985,633200000.0
2009-06-03 17:46:00,1.63985,1.6405,1.63985,1.63995,717600001.0
2009-06-03 17:47:00,1.6399,1.64005,1.63965,1.64,582400000.0
2009-06-03 17:48:00,1.64,1.6402,1.63965,1.63965,570800000.0
2009-06-03 17:49:00,1.63965,1.6397,1.63875,1.63955,655100000.0
2009-06-03 17:50:00,1.63955,1.63965,1.6393,1.6393,747999999.0
2009-06-03 17:51:00,1.63935,1.63935,1.63855,1.6388,462799999.0
2009-06-03 17:52:00,1.6388,1.63905,1.63865,1.639,1005900012.0
2009-06-03 17:53:00,1.639,1.6391,1.63895,1.639,838199998.0
2009-06-03 17:54:00,1.639,1.63915,1.63815,1.6384,776400001.0
2009-06-03 17:55:00,1.6384,1.6389,1.6383,1.6389,254199999.0
2009-06-03 17:56:00,1.63885,1.6392,1.6385,1.639,566200000.0
2009-06-03 17:57:00,1.6389,1.63895,1.6384,1.6387,519000000.0
2009-06-03 17:58:00,1.6387,1.63995,1.6385,1.63975,676099999.0
2009-06-03 17:59:00,1.63975,1.64025,1.63955,1.64025,530000000.0
2009-06-03 18:00:00,1.6403,1.6403,1.63945,1.63955,470400000.0
2009-06-03 18:01:00,1.63955,1.6398,1.63955,1.63975,240400000.0
2009-06-03 18:02:00,1.63975,1.63975,1.63955,1.6397,273000000.0
2009-06-03 18:03:00,1.6397,1.6397,1.6387,1.639,485600000.0
2009-06-03 18:04:00,1.63895,1.63895,1.6383,1.63845,389700000.0
2009-06-03 18:05:00,1.63845,1.63935,1.63845,1.63915,358000001.0
2009-06-03 18:06:00,1.63915,1.6399,1.63915,1.6398,446200001.0
2009-06-03 18:07:00,1.63975,1.6402,1.63955,1.64005,814800005.0
2009-06-03 18:08:00,1.63995,1.64065,1.6399,1.64005,358399999.0
2009-06-03 18:09:00,1.63995,1.64005,1.639,1.63925,509700000.0
2009-06-03 18:10:00,1.63915,1.63925,1.63845,1.63865,437000002.0
2009-06-03 18:11:00,1.63865,1.63865,1.6379,1.6381,535200000.0
2009-06-03 18:12:00,1.638,1.6381,1.6378,1.6379,375000001.0
2009-06-03 18:13:00,1.6379,1.63835,1.63785,1.63785,432900000.0
2009-06-03 18:14:00,1.6378,1.638,1.6372,1.63765,1087199999.0
2009-06-03 18:15:00,1.6377,1.63835,1.63765,1.6382,356400000.0
2009-06-03 18:16:00,1.638,1.6383,1.63795,1.63795,181200000.0
2009-06-03 18:17:00,1.63795,1.63855,1.63775,1.6384,224599999.0
2009-06-03 18:18:00,1.6384,1.6385,1.63785,1.6379,322500000.0
2009-06-03 18:19:00,1.6379,1.6381,1.63785,1.6381,407400000.0
2009-06-03 18:20:00,1.6381,1.63895,1.6381,1.6389,346200000.0
2009-06-03 18:21:00,1.6389,1.63955,1.6389,1.6393,322400000.0
2009-06-03 18:22:00,1.63925,1.6393,1.63845,1.63845,457700000.0
2009-06-03 18:23:00,1.63845,1.6388,1.6382,1.6386,526199999.0
2009-06-03 18:24:00,1.6386,1.63865,1.6383,1.6384,489600002.0
2009-06-03 18:25:00,1.63835,1.6388,1.63835,1.63865,231200000.0
2009-06-03 18:26:00,1.63865,1.63865,1.6376,1.6377,613900001.0
2009-06-03 18:27:00,1.63765,1.638,1.63665,1.63665,583300001.0
2009-06-03 18:28:00,1.63655,1.6368,1.63565,1.63575,485400000.0
2009-06-03 18:29:00,1.63575,1.6358,1.6351,1.63515,831100001.0
2009-06-03 18:30:00,1.6352,1.63605,1.6351,1.63585,662499994.0
2009-06-03 18:31:00,1.6359,1.63595,1.6342,1.63425,734599998.0
2009-06-03 18:32:00,1.6343,1.63575,1.63395,1.63545,462300002.0
2009-06-03 18:33:00,1.6353,1.63575,1.63495,1.63545,359500000.0
2009-06-03 18:34:00,1.63545,1.636,1.63515,1.63535,455900000.0
2009-06-03 18:35:00,1.63535,1.63595,1.63515,1.6352,310100000.0
2009-06-03 18:36:00,1.6353,1.6361,1.6353,1.6361,254200000.0
2009-06-03 18:37:00,1.63615,1.63705,1.6361,1.6367,416399999.0
2009-06-03 18:38:00,1.6367,1.63725,1.6364,1.6366,359400000.0
2009-06-03 18:39:00,1.6366,1.6368,1.6362,1.63635,499500000.0
2009-06-03 18:40:00,1.63635,1.63665,1.6356,1.63575,466200000.0
2009-06-03 18:41:00,1.6357,1.63575,1.635,1.6354,336600000.0
2009-06-03 18:42:00,1.6354,1.6355,1.63455,1.63465,495000000.0
2009-06-03 18:43:00,1.63465,1.63465,1.63325,1.63345,671500000.0
2009-06-03 18:44:00,1.63345,1.6338,1.63315,1.63325,234800001.0
2009-06-03 18:45:00,1.63325,1.63325,1.63195,1.63195,402400000.0
2009-06-03 18:46:00,1.63195,1.632,1.6306,1.6314,593600000.0
2009-06-03 18:47:00,1.6314,1.63175,1.62905,1.62905,465600001.0
2009-06-03 18:48:00,1.6291,1.62965,1.6285,1.62895,596699999.0
2009-06-03 18:49:00,1.6289,1.629,1.6282,1.62865,626700000.0
2009-06-03 18:50:00,1.6286,1.6288,1.62825,1.6285,427500000.0
2009-06-03 18:51:00,1.6285,1.62905,1.6284,1.62895,419300000.0
2009-06-03 18:52:00,1.6288,1.6294,1.6288,1.6293,678000000.0
2009-06-03 18:53:00,1.6293,1.6297,1.6292,1.62955,452999999.0
2009-06-03 18:54:00,1.6294,1.62965,1.62895,1.6291,432600000.0
2009-06-03 18:55:00,1.6291,1.62935,1.6287,1.62925,471400000.0
2009-06-03 18:56:00,1.62935,1.62935,1.629,1.6291,372800001.0
2009-06-03 18:57:00,1.6291,1.6298,1.62905,1.6296,442199997.0
2009-06-03 18:58:00,1.6296,1.6301,1.62915,1.62915,644699999.0
2009-06-03 18:59:00,1.6291,1.62935,1.6285,1.6285,352300000.0
2009-06-03 19:00:00,1.6286,1.6297,1.62835,1.62965,567700000.0
2009-06-03 19:01:00,1.62965,1.62985,1.6291,1.6294,470300000.0
2009-06-03 19:02:00,1.62935,1.6299,1.6293,1.62985,432000000.0
2009-06-03 19:03:00,1.62985,1.63025,1.6296,1.6302,413100000.0
2009-06-03 19:04:00,1.6302,1.63025,1.62995,1.6302,562200001.0
2009-06-03 19:05:00,1.6302,1.6306,1.6299,1.6299,620900000.0
2009-06-03 19:06:00,1.62995,1.63045,1.62955,1.63035,438000000.0
2009-06-03 19:07:00,1.63035,1.63055,1.62995,1.6303,527700000.0
2009-06-03 19:08:00,1.6303,1.63035,1.6299,1.63,394700000.0
2009-06-03 19:09:00,1.62995,1.63015,1.62985,1.6301,606500000.0
2009-06-03 19:10:00,1.6301,1.63035,1.62975,1.63,709499999.0
2009-06-03 19:11:00,1.62995,1.63025,1.62955,1.62955,876800003.0
2009-06-03 19:12:00,1.62965,1.6299,1.6295,1.62955,551399997.0
2009-06-03 19:13:00,1.6296,1.62975,1.62955,1.62955,510200000.0
2009-06-03 19:14:00,1.62955,1.62985,1.62935,1.62985,257600000.0
2009-06-03 19:15:00,1.6299,1.6299,1.6295,1.6296,638800000.0
2009-06-03 19:16:00,1.62965,1.6298,1.62935,1.62935,559100004.0
2009-06-03 19:17:00,1.62925,1.6294,1.62905,1.6294,419800000.0
2009-06-03 19:18:00,1.62935,1.62935,1.6286,1.62865,640699996.0
2009-06-03 19:19:00,1.6286,1.62885,1.6284,1.6287,599399998.0
2009-06-03 19:20:00,1.6287,1.6287,1.62815,1.62835,826599989.0
2009-06-03 19:21:00,1.62835,1.62845,1.6282,1.62845,426400000.0
2009-06-03 19:22:00,1.62845,1.6287,1.62845,1.62855,683799998.0
2009-06-03 19:23:00,1.62855,1.62865,1.6281,1.62815,658499998.0
2009-06-03 19:24:00,1.62815,1.6285,1.62805,1.6282,627199989.0
2009-06-03 19:25:00,1.62815,1.6283,1.62805,1.62825,535100000.0
2009-06-03 19:26:00,1.62825,1.62855,1.62815,1.6282,757299999.0
2009-06-03 19:27:00,1.6282,1.6284,1.62805,1.62815,276299998.0
2009-06-03 19:28:00,1.62805,1.62825,1.62795,1.62815,707000001.0
2009-06-03 19:29:00,1.6282,1.62855,1.62815,1.6285,475400000.0
2009-06-03 19:30:00,1.6285,1.6289,1.62845,1.62885,518600000.0
2009-06-03 19:31:00,1.6289,1.62925,1.62865,1.629,457700000.0
2009-06-03 19:32:00,1.629,1.629,1.6283,1.6284,533399998.0
2009-06-03 19:33:00,1.6283,1.62845,1.62825,1.62845,359500000.0
2009-06-03 19:34:00,1.62845,1.62905,1.62835,1.62895,783200001.0
2009-06-03 19:35:00,1.62895,1.62905,1.62855,1.62855,667499997.0
2009-06-03 19:36:00,1.6285,1.62865,1.6272,1.6272,746900003.0
2009-06-03 19:37:00,1.6272,1.6272,1.62625,1.62635,645199998.0
2009-06-03 19:38:00,1.6263,1.62655,1.6258,1.6261,721900000.0
2009-06-03 19:39:00,1.6261,1.62705,1.6261,1.62705,611799998.0
2009-06-03 19:40:00,1.62705,1.6271,1.6268,1.62705,493200000.0
2009-06-03 19:41:00,1.62705,1.6276,1.62705,1.62755,781999999.0
2009-06-03 19:42:00,1.62755,1.6276,1.62705,1.62715,692399993.0
2009-06-03 19:43:00,1.62715,1.6281,1.6265,1.6268,615999999.0
2009-06-03 19:44:00,1.6268,1.62695,1.62585,1.62615,799500000.0
2009-06-03 19:45:00,1.62615,1.6264,1.6256,1.62585,758199999.0
2009-06-03 19:46:00,1.62585,1.62615,1.6256,1.6258,576200000.0
2009-06-03 19:47:00,1.6258,1.6258,1.6257,1.62575,362000000.0
2009-06-03 19:48:00,1.6259,1.6262,1.62585,1.62605,414700000.0
2009-06-03 19:49:00,1.62605,1.62625,1.6259,1.62595,705400001.0
2009-06-03 19:50:00,1.62595,1.62605,1.62455,1.62475,932700000.0
2009-06-03 19:51:00,1.62495,1.6251,1.6244,1.6245,424400000.0
2009-06-03 19:52:00,1.6245,1.62515,1.62435,1.6249,517400000.0
2009-06-03 19:53:00,1.62505,1.6262,1.62505,1.6258,674099997.0
2009-06-03 19:54:00,1.6258,1.62625,1.62555,1.62605,691900002.0
2009-06-03 19:55:00,1.626,1.62665,1.6259,1.62615,463600000.0
2009-06-03 19:56:00,1.62615,1.6264,1.62585,1.6264,562999997.0
2009-06-03 19:57:00,1.62655,1.627,1.62655,1.6269,736200001.0
2009-06-03 19:58:00,1.62685,1.6269,1.6264,1.62665,672300000.0
2009-06-03 19:59:00,1.6266,1.6276,1.6265,1.6276,652200000.0
2009-06-03 20:00:00,1.62765,1.62785,1.62695,1.62765,644200000.0
2009-06-03 20:01:00,1.62765,1.6278,1.62735,1.62735,523799999.0
2009-06-03 20:02:00,1.62735,1.628,1.62735,1.62765,407400000.0
2009-06-03 20:03:00,1.62765,1.62795,1.6276,1.62785,699900001.0
2009-06-03 20:04:00,1.62785,1.6285,1.62785,1.6281,576600000.0
2009-06-03 20:05:00,1.6282,1.6283,1.62765,1.62765,705000000.0
2009-06-03 20:06:00,1.62765,1.62765,1.6266,1.62675,527800000.0
2009-06-03 20:07:00,1.6266,1.62675,1.62645,1.6266,839199997.0
2009-06-03 20:08:00,1.62665,1.6269,1.62655,1.6266,656400006.0
2009-06-03 20:09:00,1.62665,1.62745,1.62665,1.6272,442999999.0
2009-06-03 20:10:00,1.6272,1.6273,1.6266,1.62665,659400002.0
2009-06-03 20:11:00,1.62665,1.6268,1.6265,1.6265,338999999.0
2009-06-03 20:12:00,1.6265,1.62665,1.62605,1.62605,610400000.0
2009-06-03 20:13:00,1.62605,1.6262,1.62595,1.6262,152200000.0
2009-06-03 20:14:00,1.6262,1.6266,1.62615,1.6263,641600000.0
2009-06-03 20:15:00,1.6263,1.62695,1.6262,1.62695,825600000.0
2009-06-03 20:16:00,1.62695,1.62695,1.62625,1.6265,361800000.0
2009-06-03 20:17:00,1.6265,1.62685,1.6262,1.62665,624300004.0
2009-06-03 20:18:00,1.62665,1.6275,1.62655,1.6275,1109700001.0
2009-06-03 20:19:00,1.6275,1.6275,1.6262,1.6265,879800002.0
2009-06-03 20:20:00,1.6265,1.6265,1.6262,1.62635,814800000.0
2009-06-03 20:21:00,1.62655,1.62685,1.6263,1.6265,412100000.0
2009-06-03 20:22:00,1.6265,1.6266,1.62505,1.62505,762399998.0
2009-06-03 20:23:00,1.62505,1.62575,1.62505,1.6254,734600003.0
2009-06-03 20:24:00,1.6254,1.626,1.6254,1.6259,558900000.0
2009-06-03 20:25:00,1.6259,1.62625,1.6258,1.6261,681199999.0
2009-06-03 20:26:00,1.62605,1.6269,1.62595,1.62655,659199997.0
2009-06-03 20:27:00,1.62665,1.6272,1.6266,1.6268,679700000.0
2009-06-03 20:28:00,1.6268,1.6271,1.6266,1.6269,419500000.0
2009-06-03 20:29:00,1.62685,1.62685,1.6263,1.6264,463600000.0
2009-06-03 20:30:00,1.6264,1.6264,1.62525,1.6257,406200000.0
2009-06-03 20:31:00,1.6257,1.6261,1.6254,1.6254,158600000.0
2009-06-03 20:32:00,1.6254,1.62575,1.62505,1.6253,320000000.0
2009-06-03 20:33:00,1.6253,1.62555,1.62495,1.625,432800000.0
2009-06-03 20:34:00,1.62495,1.6254,1.62465,1.6252,903600000.0
2009-06-03 20:35:00,1.62515,1.6252,1.62485,1.62495,339000000.0
2009-06-03 20:36:00,1.62495,1.62495,1.6244,1.6246,353600000.0
2009-06-03 20:37:00,1.6245,1.6247,1.6242,1.6244,667600004.0
2009-06-03 20:38:00,1.6244,1.6248,1.6244,1.6248,767400002.0
2009-06-03 20:39:00,1.6248,1.62485,1.62445,1.62485,535200001.0
2009-06-03 20:40:00,1.62485,1.6263,1.62465,1.62605,881300001.0
2009-06-03 20:41:00,1.62605,1.6261,1.62565,1.62585,373599998.0
2009-06-03 20:42:00,1.62585,1.62635,1.6256,1.62625,792399997.0
2009-06-03 20:43:00,1.62625,1.6263,1.6258,1.6261,1101799996.0
2009-06-03 20:44:00,1.6261,1.6262,1.6257,1.6262,620399998.0
2009-06-03 20:45:00,1.6262,1.62665,1.626,1.6265,655799997.0
2009-06-03 20:46:00,1.6267,1.627,1.6267,1.62695,431300001.0
2009-06-03 20:47:00,1.62695,1.627,1.62675,1.6268,349999997.0
2009-06-03 20:48:00,1.6268,1.627,1.6267,1.62695,517600003.0
2009-06-03 20:49:00,1.62695,1.62705,1.6264,1.6265,608500001.0
2009-06-03 20:50:00,1.6265,1.6266,1.6261,1.62635,712400002.0
2009-06-03 20:51:00,1.62635,1.62655,1.6263,1.6265,607400004.0
2009-06-03 20:52:00,1.6265,1.6265,1.626,1.6263,690999999.0
2009-06-03 20:53:00,1.6263,1.6264,1.6262,1.6264,107400000.0
2009-06-03 20:54:00,1.6264,1.62675,1.62625,1.62675,216500001.0
2009-06-03 20:55:00,1.62675,1.62725,1.6267,1.6272,314000001.0
2009-06-03 20:56:00,1.62705,1.6274,1.62705,1.62735,343600000.0
2009-06-03 20:57:00,1.6274,1.62795,1.62735,1.62765,376400001.0
2009-06-03 20:58:00,1.62765,1.6279,1.6275,1.62785,869900002.0
2009-06-03 20:59:00,1.62785,1.6282,1.62765,1.62765,507300000.0
2009-06-03 21:00:00,1.62765,1.62765,1.62705,1.62715,667200000.0
2009-06-03 21:01:00,1.62725,1.62765,1.62715,1.6276,322799998.0
2009-06-03 21:02:00,1.6276,1.6276,1.627,1.627,390600000.0
2009-06-03 21:03:00,1.62705,1.6272,1.62665,1.62705,457900000.0
2009-06-03 21:04:00,1.627,1.6271,1.62685,1.6269,441800000.0
2009-06-03 21:05:00,1.62695,1.6272,1.6266,1.62695,492200000.0
2009-06-03 21:06:00,1.62695,1.62745,1.62695,1.62745,551400000.0
2009-06-03 21:07:00,1.62745,1.6275,1.62735,1.6275,237200000.0
2009-06-03 21:08:00,1.6275,1.6277,1.62745,1.6276,158400000.0
2009-06-03 21:09:00,1.6276,1.6276,1.62745,1.6275,807400000.0
2009-06-03 21:10:00,1.6275,1.62755,1.62745,1.62755,385400000.0
2009-06-03 21:11:00,1.62755,1.62785,1.62755,1.6277,327200000.0
2009-06-03 21:12:00,1.6277,1.62775,1.62735,1.6275,685100003.0
2009-06-03 21:13:00,1.6275,1.62775,1.6275,1.6276,176600000.0
2009-06-03 21:14:00,1.62765,1.6277,1.62735,1.6275,216999999.0
2009-06-03 21:15:00,1.62765,1.6278,1.6275,1.6275,360800000.0
2009-06-03 21:16:00,1.6275,1.6277,1.6275,1.6277,431600000.0
2009-06-03 21:17:00,1.62765,1.62765,1.6276,1.62765,237000000.0
2009-06-03 21:18:00,1.62775,1.62845,1.62775,1.62825,319400000.0
2009-06-03 21:19:00,1.62825,1.62835,1.62775,1.62785,551399999.0
2009-06-03 21:20:00,1.6278,1.628,1.62775,1.628,242200000.0
2009-06-03 21:21:00,1.628,1.628,1.62745,1.62755,846200000.0
2009-06-03 21:22:00,1.62755,1.6276,1.6275,1.62755,270200000.0
2009-06-03 21:23:00,1.62755,1.628,1.62755,1.628,499700000.0
2009-06-03 21:24:00,1.628,1.6281,1.62785,1.62785,330400000.0
2009-06-03 21:25:00,1.62785,1.6279,1.6273,1.62735,527000000.0
2009-06-03 21:26:00,1.62725,1.6275,1.62715,1.62725,563900000.0
2009-06-03 21:27:00,1.62725,1.62725,1.62675,1.62675,370500000.0
2009-06-03 21:28:00,1.6267,1.62695,1.6267,1.62695,754300000.0
2009-06-03 21:29:00,1.62685,1.62725,1.62685,1.62705,735800000.0
2009-06-03 21:30:00,1.62675,1.6269,1.6266,1.6269,364200000.0
2009-06-03 21:31:00,1.6269,1.6277,1.6269,1.62765,454500000.0
2009-06-03 21:32:00,1.6277,1.62775,1.6273,1.62745,1431900000.0
2009-06-03 21:33:00,1.62745,1.6275,1.627,1.62725,872700000.0
2009-06-03 21:34:00,1.6272,1.62725,1.6265,1.6266,570000001.0
2009-06-03 21:35:00,1.6266,1.62675,1.62635,1.6264,951800002.0
2009-06-03 21:36:00,1.6264,1.62715,1.6264,1.627,211000000.0
2009-06-03 21:37:00,1.627,1.627,1.6269,1.6269,75000000.0
2009-06-03 21:38:00,1.627,1.627,1.62695,1.627,68200000.0
2009-06-03 21:39:00,1.6268,1.6268,1.6267,1.6267,56400000.0
2009-06-03 21:40:00,1.6267,1.6272,1.6267,1.6272,311600000.0
2009-06-03 21:41:00,1.6273,1.6276,1.62715,1.6273,360900000.0
2009-06-03 21:42:00,1.6273,1.6275,1.6272,1.6275,313600000.0
2009-06-03 21:43:00,1.6275,1.6277,1.62745,1.6276,221800000.0
2009-06-03 21:44:00,1.6277,1.6277,1.6276,1.6276,353000000.0
2009-06-03 21:45:00,1.6276,1.6284,1.6276,1.6284,552900000.0
2009-06-03 21:46:00,1.6284,1.6284,1.6282,1.6283,170000000.0
2009-06-03 21:47:00,1.6283,1.6284,1.6282,1.6284,171600000.0
2009-06-03 21:48:00,1.6283,1.6284,1.6282,1.6284,207400000.0
2009-06-03 21:49:00,1.6284,1.6284,1.62825,1.6283,129100000.0
2009-06-03 21:50:00,1.6283,1.6285,1.6283,1.6283,171900000.0
2009-06-03 21:51:00,1.6284,1.6286,1.6283,1.6285,138500000.0
2009-06-03 21:52:00,1.6285,1.6288,1.6284,1.6286,181700000.0
2009-06-03 21:53:00,1.6287,1.6287,1.6283,1.6283,261200000.0
2009-06-03 21:54:00,1.6283,1.62845,1.6281,1.6282,321200000.0
2009-06-03 21:55:00,1.6282,1.6284,1.62815,1.6284,63000000.0
2009-06-03 21:56:00,1.6284,1.6284,1.6283,1.6283,72700000.0
2009-06-03 21:57:00,1.6283,1.62875,1.6283,1.6283,799400000.0
2009-06-03 21:58:00,1.6283,1.6286,1.6283,1.62845,220500000.0
2009-06-03 21:59:00,1.62845,1.62905,1.62845,1.62905,430200000.0
2009-06-03 22:00:00,1.62905,1.6298,1.62905,1.62915,256800000.0
2009-06-03 22:01:00,1.62925,1.6298,1.62925,1.62965,182200000.0
2009-06-03 22:02:00,1.62965,1.62965,1.6296,1.6296,111800000.0
2009-06-03 22:03:00,1.6296,1.6299,1.6296,1.6299,41000000.0
2009-06-03 22:04:00,1.62985,1.6301,1.6298,1.6299,204600000.0
2009-06-03 22:05:00,1.6299,1.62995,1.6299,1.62995,60000000.0
2009-06-03 22:06:00,1.63,1.63,1.6298,1.6298,33000000.0
2009-06-03 22:07:00,1.6298,1.62995,1.6296,1.62965,233800000.0
2009-06-03 22:08:00,1.62965,1.6298,1.62965,1.6298,170100000.0
2009-06-03 22:09:00,1.62975,1.63,1.62975,1.62975,217000000.0
2009-06-03 22:10:00,1.62975,1.63,1.62975,1.63,49700000.0
2009-06-03 22:11:00,1.6299,1.6299,1.6295,1.62955,134900000.0
2009-06-03 22:12:00,1.6295,1.62975,1.6295,1.6295,345200000.0
2009-06-03 22:13:00,1.6295,1.62985,1.6295,1.6297,119000000.0
2009-06-03 22:14:00,1.6297,1.62975,1.6297,1.62975,31400000.0
2009-06-03 22:15:00,1.6297,1.6297,1.6296,1.6297,171800000.0
2009-06-03 22:16:00,1.62975,1.63015,1.6297,1.6299,407600001.0
2009-06-03 22:17:00,1.62985,1.6303,1.62975,1.63,171000000.0
2009-06-03 22:18:00,1.63005,1.6302,1.63005,1.6302,69200000.0
2009-06-03 22:19:00,1.6302,1.6302,1.6302,1.6302,3400000.0
2009-06-03 22:20:00,1.63035,1.63045,1.63025,1.63025,46000000.0
2009-06-03 22:21:00,1.63025,1.6305,1.6302,1.6305,50800000.0
2009-06-03 22:22:00,1.63035,1.63055,1.63035,1.6304,64400000.0
2009-06-03 22:23:00,1.6304,1.6304,1.6302,1.6302,59600000.0
2009-06-03 22:24:00,1.63025,1.63075,1.63025,1.63055,81300000.0
2009-06-03 22:25:00,1.63055,1.63055,1.6302,1.63045,238800000.0
2009-06-03 22:26:00,1.63045,1.63045,1.6302,1.63025,188900000.0
2009-06-03 22:27:00,1.63,1.6304,1.62985,1.63025,172500003.0
2009-06-03 22:28:00,1.63015,1.6302,1.63015,1.63015,12000000.0
2009-06-03 22:29:00,1.63025,1.63025,1.63005,1.63015,47000000.0
2009-06-03 22:30:00,1.6301,1.6301,1.63005,1.63005,37000000.0
2009-06-03 22:31:00,1.63005,1.6301,1.63,1.63005,36600000.0
2009-06-03 22:32:00,1.63,1.6301,1.62975,1.62975,196200001.0
2009-06-03 22:33:00,1.62975,1.62985,1.62975,1.6298,21400000.0
2009-06-03 22:34:00,1.6298,1.63005,1.62975,1.63005,69200000.0
2009-06-03 22:35:00,1.63005,1.63075,1.6298,1.63055,273000000.0
2009-06-03 22:36:00,1.63055,1.6308,1.63055,1.6308,38800000.0
2009-06-03 22:37:00,1.6308,1.6308,1.6306,1.6307,60600000.0
2009-06-03 22:38:00,1.63055,1.63085,1.63055,1.63085,89800000.0
2009-06-03 22:39:00,1.63095,1.63105,1.63095,1.63105,32200000.0
2009-06-03 22:40:00,1.63105,1.6315,1.63095,1.6315,132400000.0
2009-06-03 22:41:00,1.6315,1.63175,1.6313,1.63165,220800000.0
2009-06-03 22:42:00,1.6316,1.6316,1.6313,1.6313,10200000.0
2009-06-03 22:43:00,1.6314,1.6314,1.6313,1.6313,8800000.0
2009-06-03 22:44:00,1.6314,1.6316,1.6314,1.6314,97600000.0
2009-06-03 22:45:00,1.6314,1.6315,1.63115,1.6314,162200000.0
2009-06-03 22:46:00,1.6314,1.6314,1.63035,1.63105,198800001.0
2009-06-03 22:47:00,1.6313,1.6313,1.63085,1.6312,146000000.0
2009-06-03 22:48:00,1.6312,1.63135,1.63115,1.6313,63400000.0
2009-06-03 22:49:00,1.6314,1.6316,1.6313,1.63155,126600000.0
2009-06-03 22:50:00,1.6316,1.63205,1.63155,1.6317,119500000.0
2009-06-03 22:51:00,1.6317,1.63185,1.63165,1.63185,48800000.0
2009-06-03 22:52:00,1.63175,1.63185,1.63175,1.63175,12200000.0
2009-06-03 22:53:00,1.63175,1.6319,1.63165,1.63165,44000000.0
2009-06-03 22:54:00,1.63165,1.63165,1.6314,1.6316,26700000.0
2009-06-03 22:55:00,1.6316,1.6316,1.6312,1.6312,127600000.0
2009-06-03 22:56:00,1.6312,1.63175,1.63115,1.63175,65400000.0
2009-06-03 22:57:00,1.63175,1.6318,1.6316,1.6317,41600000.0
2009-06-03 22:58:00,1.6316,1.63165,1.6315,1.6315,54000000.0
2009-06-03 22:59:00,1.63155,1.6318,1.63135,1.63135,202600000.0
2009-06-03 23:00:00,1.63155,1.63155,1.6312,1.6312,13600000.0
2009-06-03 23:01:00,1.6313,1.6313,1.6313,1.6313,1600000.0
2009-06-03 23:02:00,1.6314,1.63165,1.63105,1.63105,16600000.0
2009-06-03 23:03:00,1.63105,1.63105,1.6306,1.6306,13600000.0
2009-06-03 23:04:00,1.63055,1.63065,1.63055,1.63055,42400000.0
2009-06-03 23:05:00,1.6307,1.6307,1.63055,1.63055,74400000.0
2009-06-03 23:06:00,1.63055,1.6309,1.63055,1.6309,73800000.0
2009-06-03 23:07:00,1.6309,1.6309,1.6309,1.6309,5400000.0
2009-06-03 23:08:00,1.631,1.6312,1.631,1.6312,8200000.0
2009-06-03 23:09:00,1.6312,1.63205,1.63115,1.63205,53000000.0
2009-06-03 23:10:00,1.632,1.632,1.63155,1.63155,56400000.0
2009-06-03 23:11:00,1.6312,1.6316,1.6311,1.6315,21800000.0
2009-06-03 23:12:00,1.6316,1.6316,1.6313,1.63145,42000000.0
2009-06-03 23:13:00,1.6314,1.6314,1.6307,1.6307,25600000.0
2009-06-03 23:14:00,1.6308,1.63115,1.6308,1.63105,13200000.0
2009-06-03 23:15:00,1.63105,1.63105,1.63105,1.63105,1000000.0
2009-06-03 23:16:00,1.63095,1.631,1.6308,1.6308,46000000.0
2009-06-03 23:17:00,1.6308,1.6308,1.63065,1.6307,37600000.0
2009-06-03 23:18:00,1.6307,1.6307,1.6307,1.6307,1000000.0
2009-06-03 23:19:00,1.63075,1.63075,1.63065,1.6307,16400000.0
2009-06-03 23:20:00,1.6307,1.6307,1.6305,1.6305,32000000.0
2009-06-03 23:21:00,1.6305,1.63085,1.6304,1.6304,26700000.0
2009-06-03 23:22:00,1.6305,1.6305,1.6305,1.6305,1000000.0
2009-06-03 23:23:00,1.63065,1.6308,1.63065,1.6308,10200000.0
2009-06-03 23:24:00,1.63075,1.63075,1.6307,1.6307,21600000.0
2009-06-03 23:25:00,1.6307,1.6307,1.63045,1.63055,43400000.0
2009-06-03 23:26:00,1.6306,1.63065,1.6304,1.6304,15800000.0
2009-06-03 23:27:00,1.6304,1.6304,1.6304,1.6304,1000000.0
2009-06-03 23:28:00,1.6304,1.6305,1.6304,1.6305,2000000.0
2009-06-03 23:29:00,1.6305,1.6305,1.63045,1.63045,5400000.0
2009-06-03 23:30:00,1.6304,1.63045,1.6297,1.6298,51800000.0
2009-06-03 23:31:00,1.6298,1.62985,1.62955,1.6297,48400000.0
2009-06-03 23:32:00,1.6298,1.63025,1.6297,1.6297,105600000.0
2009-06-03 23:33:00,1.6297,1.6297,1.6297,1.6297,2600000.0
2009-06-03 23:34:00,1.62975,1.62975,1.62925,1.62935,77900000.0
2009-06-03 23:35:00,1.62965,1.63005,1.6295,1.63,25800000.0
2009-06-03 23:36:00,1.62995,1.62995,1.62995,1.62995,1000000.0
2009-06-03 23:37:00,1.62995,1.62995,1.6296,1.6296,59100000.0
2009-06-03 23:38:00,1.6297,1.62995,1.6297,1.62985,26400000.0
2009-06-03 23:39:00,1.6301,1.6301,1.62935,1.62935,37000000.0
2009-06-03 23:40:00,1.62935,1.63,1.62935,1.63,42000000.0
2009-06-03 23:41:00,1.62945,1.62965,1.6292,1.6292,88400000.0
2009-06-03 23:42:00,1.6292,1.62955,1.6292,1.6295,63600000.0
2009-06-03 23:43:00,1.6297,1.6297,1.6296,1.6296,11000000.0
2009-06-03 23:44:00,1.6296,1.6297,1.6296,1.6297,4000000.0
2009-06-03 23:45:00,1.6296,1.6296,1.6296,1.6296,1000000.0
2009-06-03 23:46:00,1.6296,1.6299,1.62955,1.6298,84200000.0
2009-06-03 23:47:00,1.6296,1.62987,1.62942,1.62942,125800000.0
2009-06-03 23:48:00,1.62951,1.62973,1.62951,1.62973,50000000.0
2009-06-03 23:49:00,1.62985,1.62985,1.62985,1.62985,1000000.0
2009-06-03 23:50:00,1.62995,1.63015,1.62975,1.62975,13200000.0
2009-06-03 23:51:00,1.6297,1.6297,1.6297,1.6297,1000000.0
2009-06-03 23:52:00,1.6297,1.6297,1.6297,1.6297,2000000.0
2009-06-03 23:53:00,1.62945,1.62952,1.62945,1.62945,44600000.0
2009-06-03 23:54:00,1.6297,1.6298,1.6297,1.6297,14200000.0
2009-06-03 23:55:00,1.62965,1.62965,1.62965,1.62965,2000000.0
2009-06-03 23:56:00,1.62965,1.62965,1.62965,1.62965,1000000.0
2009-06-03 23:57:00,1.6295,1.6295,1.62945,1.6295,4000000.0
2009-06-03 23:58:00,1.6295,1.6295,1.62945,1.62945,2000000.0
2009-06-03 23:59:00,1.62925,1.62946,1.62924,1.62937,132400000.0
2009-06-04 00:00:00,1.6295,1.6295,1.62935,1.62935,20400000.0
2009-06-04 00:01:00,1.62935,1.62935,1.62935,1.62935,11800000.0
2009-06-04 00:02:00,1.62935,1.62945,1.62935,1.62945,6400000.0
2009-06-04 00:03:00,1.62955,1.6296,1.62955,1.6296,37600000.0
2009-06-04 00:04:00,1.62965,1.62975,1.6296,1.6296,37200000.0
2009-06-04 00:05:00,1.6296,1.6296,1.6296,1.6296,26000000.0
2009-06-04 00:06:00,1.6296,1.62965,1.6295,1.6295,24400000.0
2009-06-04 00:07:00,1.6295,1.6295,1.6292,1.6292,23400000.0
2009-06-04 00:08:00,1.62915,1.62915,1.62902,1.62912,100400000.0
2009-06-04 00:09:00,1.6293,1.6293,1.6292,1.6292,33000000.0
2009-06-04 00:10:00,1.629,1.629,1.62855,1.62875,97800000.0
2009-06-04 00:11:00,1.62895,1.62895,1.62865,1.62865,120600000.0
2009-06-04 00:12:00,1.62895,1.6291,1.62885,1.6289,148200000.0
2009-06-04 00:13:00,1.62885,1.62885,1.62865,1.62865,18600000.0
2009-06-04 00:14:00,1.6285,1.6286,1.6284,1.6285,147200000.0
2009-06-04 00:15:00,1.62845,1.62855,1.6281,1.6282,136400000.0
2009-06-04 00:16:00,1.62815,1.6284,1.6281,1.62815,92800000.0
2009-06-04 00:17:00,1.6284,1.6286,1.6284,1.6286,56200000.0
2009-06-04 00:18:00,1.62875,1.62875,1.6285,1.6285,20600000.0
2009-06-04 00:19:00,1.6285,1.62885,1.6284,1.6286,67500000.0
2009-06-04 00:20:00,1.6287,1.6287,1.62865,1.62865,64400000.0
2009-06-04 00:21:00,1.6287,1.6287,1.6286,1.6287,61000000.0
2009-06-04 00:22:00,1.62865,1.62865,1.6286,1.6286,21600000.0
2009-06-04 00:23:00,1.62865,1.6291,1.62865,1.629,99200000.0
2009-06-04 00:24:00,1.629,1.629,1.629,1.629,9600000.0
2009-06-04 00:25:00,1.629,1.62905,1.6288,1.629,91100000.0
2009-06-04 00:26:00,1.62905,1.62905,1.62875,1.629,66800000.0
2009-06-04 00:27:00,1.629,1.62905,1.6288,1.62905,86400000.0
2009-06-04 00:28:00,1.62905,1.6292,1.62905,1.6292,193000000.0
2009-06-04 00:29:00,1.6292,1.6292,1.6291,1.6292,100600000.0
2009-06-04 00:30:00,1.62905,1.62925,1.629,1.6291,531600000.0
2009-06-04 00:31:00,1.6291,1.6294,1.62905,1.6294,294600000.0
2009-06-04 00:32:00,1.6294,1.62955,1.6294,1.62955,80600000.0
2009-06-04 00:33:00,1.62965,1.62975,1.6295,1.62975,87600000.0
2009-06-04 00:34:00,1.62975,1.6298,1.62925,1.6293,175000000.0
2009-06-04 00:35:00,1.6295,1.6296,1.6295,1.6296,18800000.0
2009-06-04 00:36:00,1.6296,1.6296,1.62945,1.62955,135200000.0
2009-06-04 00:37:00,1.6297,1.62995,1.62945,1.62995,149400000.0
2009-06-04 00:38:00,1.62995,1.6301,1.6297,1.62975,190000000.0
2009-06-04 00:39:00,1.62975,1.62975,1.62945,1.62945,29600000.0
2009-06-04 00:40:00,1.62955,1.6301,1.62955,1.62995,92800000.0
2009-06-04 00:41:00,1.62995,1.62995,1.62995,1.62995,35600000.0
2009-06-04 00:42:00,1.62995,1.62995,1.62995,1.62995,76800000.0
2009-06-04 00:43:00,1.62995,1.63055,1.62995,1.63025,241600000.0
2009-06-04 00:44:00,1.63025,1.63025,1.63015,1.63025,101000000.0
2009-06-04 00:45:00,1.63025,1.63025,1.63005,1.63005,144200000.0
2009-06-04 00:46:00,1.63005,1.63045,1.62995,1.6304,196300000.0
2009-06-04 00:47:00,1.6304,1.6304,1.6299,1.63015,59900000.0
2009-06-04 00:48:00,1.63025,1.63055,1.63025,1.63055,42000000.0
2009-06-04 00:49:00,1.6305,1.63055,1.6305,1.63055,11800000.0
2009-06-04 00:50:00,1.6305,1.63055,1.6299,1.63,91700000.0
2009-06-04 00:51:00,1.6301,1.63015,1.6301,1.63015,30200000.0
2009-06-04 00:52:00,1.63015,1.63055,1.63015,1.6305,41200000.0
2009-06-04 00:53:00,1.6308,1.6308,1.6305,1.6306,23100000.0
2009-06-04 00:54:00,1.6305,1.63065,1.6305,1.63065,41800000.0
2009-06-04 00:55:00,1.63065,1.63065,1.63055,1.63065,24000000.0
2009-06-04 00:56:00,1.63055,1.63105,1.63055,1.63105,94000000.0
2009-06-04 00:57:00,1.63105,1.63105,1.63105,1.63105,6000000.0
2009-06-04 00:58:00,1.63105,1.63105,1.63065,1.63085,44200000.0
2009-06-04 00:59:00,1.63085,1.6312,1.6308,1.631,204400000.0
2009-06-04 01:00:00,1.6309,1.6312,1.6309,1.6312,278400000.0
2009-06-04 01:01:00,1.63115,1.63125,1.6311,1.63115,104000000.0
2009-06-04 01:02:00,1.63115,1.63125,1.63115,1.63125,57200000.0
2009-06-04 01:03:00,1.6312,1.63125,1.63095,1.6312,20000000.0
2009-06-04 01:04:00,1.63125,1.63125,1.63095,1.63105,67800000.0
2009-06-04 01:05:00,1.63105,1.6311,1.63095,1.63095,78200000.0
2009-06-04 01:06:00,1.63105,1.63105,1.63075,1.63085,22800000.0
2009-06-04 01:07:00,1.63095,1.6313,1.6307,1.631,161600000.0
2009-06-04 01:08:00,1.63105,1.63105,1.6308,1.63105,125100000.0
2009-06-04 01:09:00,1.63105,1.63105,1.63095,1.63095,46400000.0
2009-06-04 01:10:00,1.63095,1.6311,1.63085,1.631,203100000.0
2009-06-04 01:11:00,1.63095,1.63115,1.63095,1.63115,38200000.0
2009-06-04 01:12:00,1.63115,1.6314,1.63105,1.63105,26800000.0
2009-06-04 01:13:00,1.63115,1.63115,1.6309,1.6309,75000000.0
2009-06-04 01:14:00,1.63095,1.631,1.63085,1.631,64000000.0
2009-06-04 01:15:00,1.63105,1.6311,1.631,1.6311,42400000.0
2009-06-04 01:16:00,1.6311,1.6311,1.6311,1.6311,4800000.0
2009-06-04 01:17:00,1.6311,1.6311,1.6311,1.6311,4800000.0
2009-06-04 01:18:00,1.6311,1.6311,1.631,1.63105,35200000.0
2009-06-04 01:19:00,1.631,1.631,1.63095,1.63095,54200000.0
2009-06-04 01:20:00,1.631,1.6311,1.6309,1.6311,66600000.0
2009-06-04 01:21:00,1.63115,1.6312,1.6311,1.6312,35200000.0
2009-06-04 01:22:00,1.6312,1.6312,1.6308,1.63115,48600000.0
2009-06-04 01:23:00,1.63115,1.63135,1.6311,1.6313,56400000.0
2009-06-04 01:24:00,1.63125,1.6314,1.6312,1.63125,41300000.0
2009-06-04 01:25:00,1.6312,1.63125,1.63105,1.6312,81000000.0
2009-06-04 01:26:00,1.63115,1.63115,1.63115,1.63115,55200000.0
2009-06-04 01:27:00,1.6313,1.63185,1.63115,1.6318,206800000.0
2009-06-04 01:28:00,1.6319,1.6319,1.6317,1.6317,53600000.0
2009-06-04 01:29:00,1.6318,1.6318,1.6317,1.6317,9600000.0
2009-06-04 01:30:00,1.6317,1.63195,1.63165,1.63195,97300000.0
2009-06-04 01:31:00,1.63215,1.63245,1.6318,1.632,125400000.0
2009-06-04 01:32:00,1.632,1.6321,1.632,1.6321,6800000.0
2009-06-04 01:33:00,1.63185,1.63185,1.63175,1.63175,27400001.0
2009-06-04 01:34:00,1.63175,1.6321,1.63175,1.6321,111600001.0
2009-06-04 01:35:00,1.6321,1.6321,1.6316,1.6316,51400000.0
2009-06-04 01:36:00,1.63175,1.63205,1.63135,1.6315,170000000.0
2009-06-04 01:37:00,1.63155,1.6318,1.63135,1.63175,142400000.0
2009-06-04 01:38:00,1.63175,1.63185,1.63175,1.63185,36000000.0
2009-06-04 01:39:00,1.63195,1.63195,1.6318,1.6319,44500000.0
2009-06-04 01:40:00,1.6319,1.6319,1.63165,1.63175,108800000.0
2009-06-04 01:41:00,1.63165,1.63185,1.6313,1.6313,108800000.0
2009-06-04 01:42:00,1.6313,1.6316,1.63125,1.6314,171400000.0
2009-06-04 01:43:00,1.6314,1.6315,1.6314,1.6315,28800000.0
2009-06-04 01:44:00,1.63165,1.6318,1.63165,1.6317,57200000.0
2009-06-04 01:45:00,1.63165,1.6317,1.63155,1.63165,109600000.0
2009-06-04 01:46:00,1.63165,1.63165,1.63165,1.63165,9600000.0
2009-06-04 01:47:00,1.6316,1.63165,1.63135,1.63155,70600000.0
2009-06-04 01:48:00,1.63165,1.63165,1.63135,1.6314,83600000.0
2009-06-04 01:49:00,1.6314,1.63145,1.6304,1.6306,203400000.0
2009-06-04 01:50:00,1.63055,1.63055,1.63035,1.63045,67400000.0
2009-06-04 01:51:00,1.63035,1.63035,1.6297,1.62975,223400000.0
2009-06-04 01:52:00,1.62975,1.62975,1.6291,1.62955,348700000.0
2009-06-04 01:53:00,1.62955,1.62965,1.6294,1.6296,483000000.0
2009-06-04 01:54:00,1.62965,1.62965,1.62925,1.6293,492200000.0
2009-06-04 01:55:00,1.6293,1.62935,1.62915,1.62915,481800000.0
2009-06-04 01:56:00,1.62925,1.6293,1.62905,1.62925,353200000.0
2009-06-04 01:57:00,1.62925,1.62935,1.62895,1.62905,285000000.0
2009-06-04 01:58:00,1.62905,1.62955,1.62905,1.62955,138800000.0
2009-06-04 01:59:00,1.6297,1.6297,1.62955,1.62965,93800000.0
2009-06-04 02:00:00,1.62965,1.63045,1.62965,1.63045,110300000.0
2009-06-04 02:01:00,1.6304,1.6305,1.6299,1.63,55500000.0
2009-06-04 02:02:00,1.6299,1.6308,1.6299,1.6304,242500000.0
2009-06-04 02:03:00,1.63055,1.6311,1.63045,1.631,219600000.0
2009-06-04 02:04:00,1.63105,1.6311,1.63045,1.6307,220500000.0
2009-06-04 02:05:00,1.6307,1.6311,1.6307,1.6311,102600000.0
2009-06-04 02:06:00,1.6311,1.6311,1.63065,1.6308,102000000.0
2009-06-04 02:07:00,1.6307,1.63075,1.6305,1.6306,153800000.0
2009-06-04 02:08:00,1.6306,1.63065,1.6303,1.63055,182300000.0
2009-06-04 02:09:00,1.63055,1.63145,1.63055,1.63135,270800000.0
2009-06-04 02:10:00,1.63145,1.63245,1.63145,1.6323,211900000.0
2009-06-04 02:11:00,1.6323,1.63245,1.63195,1.63235,320500000.0
2009-06-04 02:12:00,1.63235,1.63275,1.63225,1.6327,256600000.0
2009-06-04 02:13:00,1.6327,1.6328,1.6323,1.6323,185300000.0
2009-06-04 02:14:00,1.63235,1.63255,1.6323,1.63245,79800000.0
2009-06-04 02:15:00,1.6326,1.63275,1.6325,1.63275,190200000.0
2009-06-04 02:16:00,1.63275,1.63315,1.63275,1.63305,94600000.0
2009-06-04 02:17:00,1.6331,1.63315,1.6321,1.633,267900000.0
2009-06-04 02:18:00,1.63285,1.6335,1.6325,1.6335,267800000.0
2009-06-04 02:19:00,1.63345,1.6337,1.63325,1.63355,132500000.0
2009-06-04 02:20:00,1.6335,1.63405,1.6335,1.63395,291200000.0
2009-06-04 02:21:00,1.63395,1.63405,1.63355,1.63365,292800000.0
2009-06-04 02:22:00,1.63365,1.6337,1.6334,1.6334,130200000.0
2009-06-04 02:23:00,1.63335,1.63345,1.6325,1.63275,228400000.0
2009-06-04 02:24:00,1.6328,1.63305,1.63265,1.63265,89800000.0
2009-06-04 02:25:00,1.63265,1.6332,1.63265,1.63315,97600000.0
2009-06-04 02:26:00,1.63315,1.6339,1.63315,1.6338,94400000.0
2009-06-04 02:27:00,1.63385,1.6339,1.63375,1.63375,65200000.0
2009-06-04 02:28:00,1.63375,1.6338,1.6333,1.6333,138800000.0
2009-06-04 02:29:00,1.6332,1.63325,1.63305,1.63315,70000000.0
2009-06-04 02:30:00,1.63325,1.6335,1.63315,1.6333,152800000.0
2009-06-04 02:31:00,1.63325,1.63325,1.63295,1.63295,108600000.0
2009-06-04 02:32:00,1.63295,1.63305,1.63255,1.63265,181100000.0
2009-06-04 02:33:00,1.63255,1.63285,1.6325,1.6325,170400000.0
2009-06-04 02:34:00,1.6325,1.6325,1.6323,1.6324,204400000.0
2009-06-04 02:35:00,1.6324,1.6324,1.6319,1.63225,327300000.0
2009-06-04 02:36:00,1.63225,1.6327,1.6322,1.63245,193500000.0
2009-06-04 02:37:00,1.63245,1.6327,1.63245,1.63265,266400000.0
2009-06-04 02:38:00,1.63265,1.63285,1.63265,1.63275,168400000.0
2009-06-04 02:39:00,1.63275,1.63275,1.6325,1.6325,198500000.0
2009-06-04 02:40:00,1.6325,1.6325,1.63235,1.63235,112600000.0
2009-06-04 02:41:00,1.63215,1.63225,1.632,1.63225,91100000.0
2009-06-04 02:42:00,1.63225,1.63225,1.63215,1.63215,45000000.0
2009-06-04 02:43:00,1.63215,1.63215,1.6315,1.6315,316400000.0
2009-06-04 02:44:00,1.6315,1.6315,1.6311,1.63125,352600000.0
2009-06-04 02:45:00,1.63125,1.63205,1.63125,1.63155,253000000.0
2009-06-04 02:46:00,1.63155,1.63175,1.6315,1.63165,94800000.0
2009-06-04 02:47:00,1.6317,1.6319,1.6317,1.6317,128600000.0
2009-06-04 02:48:00,1.6318,1.63195,1.6318,1.6319,75800000.0
2009-06-04 02:49:00,1.632,1.632,1.6318,1.6318,48000000.0
2009-06-04 02:50:00,1.6318,1.6318,1.6318,1.6318,4800000.0
2009-06-04 02:51:00,1.63185,1.63185,1.63155,1.6316,57800000.0
2009-06-04 02:52:00,1.6316,1.6316,1.6314,1.6314,223600000.0
2009-06-04 02:53:00,1.63145,1.6316,1.6311,1.6314,263300000.0
2009-06-04 02:54:00,1.63135,1.63135,1.63105,1.6312,262600000.0
2009-06-04 02:55:00,1.63095,1.63115,1.63075,1.6309,145000000.0
2009-06-04 02:56:00,1.6309,1.63115,1.6308,1.63085,329600000.0
2009-06-04 02:57:00,1.6309,1.63105,1.6308,1.63095,230800000.0
2009-06-04 02:58:00,1.63105,1.63105,1.63095,1.63105,28800000.0
2009-06-04 02:59:00,1.63095,1.631,1.63085,1.6309,50800000.0
2009-06-04 03:00:00,1.6309,1.6311,1.63085,1.6309,146200000.0
2009-06-04 03:01:00,1.63105,1.6313,1.63105,1.6312,115600000.0
2009-06-04 03:02:00,1.63135,1.6316,1.63125,1.6315,200800001.0
2009-06-04 03:03:00,1.6315,1.6315,1.63135,1.63135,134600000.0
2009-06-04 03:04:00,1.63135,1.63135,1.63135,1.63135,14400000.0
2009-06-04 03:05:00,1.63135,1.63135,1.63135,1.63135,46800000.0
2009-06-04 03:06:00,1.63135,1.6315,1.63135,1.63145,108200000.0
2009-06-04 03:07:00,1.6315,1.6317,1.6315,1.63165,91600000.0
2009-06-04 03:08:00,1.63165,1.63165,1.63165,1.63165,24000000.0
2009-06-04 03:09:00,1.63165,1.63165,1.63095,1.63145,191700000.0
2009-06-04 03:10:00,1.63145,1.6315,1.63115,1.63125,171200000.0
2009-06-04 03:11:00,1.63125,1.63155,1.63125,1.63155,185200000.0
2009-06-04 03:12:00,1.63155,1.63165,1.6315,1.63165,106000000.0
2009-06-04 03:13:00,1.63155,1.63155,1.6308,1.63095,168800000.0
2009-06-04 03:14:00,1.63095,1.63095,1.6306,1.63065,101400000.0
2009-06-04 03:15:00,1.63065,1.63075,1.63065,1.63075,23800000.0
2009-06-04 03:16:00,1.63085,1.63105,1.63085,1.6309,81000000.0
2009-06-04 03:17:00,1.63105,1.63125,1.6309,1.6312,100200000.0
2009-06-04 03:18:00,1.63125,1.63155,1.6312,1.6314,135000000.0
2009-06-04 03:19:00,1.6314,1.6318,1.6314,1.63175,87600000.0
2009-06-04 03:20:00,1.63185,1.632,1.63175,1.632,137400000.0
2009-06-04 03:21:00,1.632,1.632,1.63155,1.6316,23800000.0
2009-06-04 03:22:00,1.63155,1.6317,1.63155,1.6316,59000000.0
2009-06-04 03:23:00,1.63165,1.63165,1.63115,1.63115,176000000.0
2009-06-04 03:24:00,1.63105,1.6311,1.631,1.6311,114800000.0
2009-06-04 03:25:00,1.63115,1.6315,1.6311,1.6314,110800000.0
2009-06-04 03:26:00,1.6314,1.63145,1.63115,1.63135,196200000.0
2009-06-04 03:27:00,1.6314,1.63165,1.6314,1.6316,64400000.0
2009-06-04 03:28:00,1.6316,1.63175,1.6316,1.63175,52800000.0
2009-06-04 03:29:00,1.63175,1.6324,1.6316,1.6324,197800000.0
2009-06-04 03:30:00,1.6324,1.63245,1.63155,1.6317,293100000.0
2009-06-04 03:31:00,1.6317,1.6317,1.6315,1.6315,75900000.0
2009-06-04 03:32:00,1.6315,1.6315,1.6312,1.6312,91200000.0
2009-06-04 03:33:00,1.63125,1.63145,1.63125,1.63135,67000000.0
2009-06-04 03:34:00,1.6314,1.63205,1.63115,1.63205,267000000.0
2009-06-04 03:35:00,1.63205,1.63215,1.6314,1.63145,230600000.0
2009-06-04 03:36:00,1.6314,1.6316,1.6314,1.6316,122200000.0
2009-06-04 03:37:00,1.6316,1.6317,1.6316,1.6317,65000000.0
2009-06-04 03:38:00,1.6318,1.63185,1.6318,1.63185,52000000.0
2009-06-04 03:39:00,1.6321,1.63225,1.63185,1.6319,61600000.0
2009-06-04 03:40:00,1.6318,1.632,1.63155,1.6318,151600000.0
2009-06-04 03:41:00,1.6318,1.6322,1.63155,1.63215,147400000.0
2009-06-04 03:42:00,1.63215,1.6324,1.63215,1.6324,35400000.0
2009-06-04 03:43:00,1.63185,1.6322,1.63185,1.632,66200000.0
2009-06-04 03:44:00,1.63195,1.63235,1.63195,1.63235,54200000.0
2009-06-04 03:45:00,1.63235,1.6327,1.63235,1.6326,45800000.0
2009-06-04 03:46:00,1.6326,1.6326,1.6326,1.6326,23800000.0
2009-06-04 03:47:00,1.6326,1.6326,1.63215,1.63215,52800000.0
2009-06-04 03:48:00,1.63215,1.63215,1.6317,1.6317,83400000.0
2009-06-04 03:49:00,1.6317,1.632,1.63155,1.6316,83600000.0
2009-06-04 03:50:00,1.63165,1.63165,1.6315,1.63155,148800000.0
2009-06-04 03:51:00,1.63155,1.6316,1.6314,1.6316,61400000.0
2009-06-04 03:52:00,1.6315,1.63155,1.6312,1.63125,46000000.0
2009-06-04 03:53:00,1.63125,1.63125,1.63095,1.631,121600000.0
2009-06-04 03:54:00,1.63095,1.631,1.63095,1.631,107800000.0
2009-06-04 03:55:00,1.6311,1.6311,1.631,1.631,64200000.0
2009-06-04 03:56:00,1.63105,1.63115,1.63065,1.63075,131000000.0
2009-06-04 03:57:00,1.63075,1.63085,1.63055,1.6307,147700000.0
2009-06-04 03:58:00,1.63065,1.63065,1.6305,1.6305,84400000.0
2009-06-04 03:59:00,1.6302,1.63035,1.6299,1.6299,190100000.0
2009-06-04 04:00:00,1.6301,1.6303,1.62915,1.6292,238100000.0
2009-06-04 04:01:00,1.6292,1.6292,1.62895,1.62895,304600000.0
2009-06-04 04:02:00,1.62895,1.62935,1.62895,1.62915,272600000.0
2009-06-04 04:03:00,1.6292,1.62955,1.62915,1.62925,302400000.0
2009-06-04 04:04:00,1.6293,1.6293,1.62905,1.6291,177200000.0
2009-06-04 04:05:00,1.62915,1.6292,1.62905,1.62915,72200000.0
2009-06-04 04:06:00,1.62915,1.6292,1.62895,1.629,63000000.0
2009-06-04 04:07:00,1.629,1.62905,1.6287,1.62875,137800000.0
2009-06-04 04:08:00,1.62875,1.62875,1.62845,1.6286,324000002.0
2009-06-04 04:09:00,1.6286,1.6288,1.62855,1.6288,189400000.0
2009-06-04 04:10:00,1.6288,1.629,1.6287,1.6289,257400000.0
2009-06-04 04:11:00,1.62905,1.6293,1.62905,1.62925,259200000.0
2009-06-04 04:12:00,1.62925,1.6293,1.6292,1.6293,195100000.0
2009-06-04 04:13:00,1.6293,1.62955,1.6292,1.6293,88500000.0
2009-06-04 04:14:00,1.6293,1.6293,1.62905,1.6292,199000000.0
2009-06-04 04:15:00,1.6293,1.6295,1.62925,1.6293,116600000.0
2009-06-04 04:16:00,1.6293,1.62935,1.6292,1.6292,86600000.0
2009-06-04 04:17:00,1.62925,1.62935,1.62915,1.62935,108200000.0
2009-06-04 04:18:00,1.62935,1.6294,1.6293,1.6294,38400000.0
2009-06-04 04:19:00,1.6294,1.6294,1.6293,1.6294,45200000.0
2009-06-04 04:20:00,1.6294,1.6295,1.62935,1.6295,91400000.0
2009-06-04 04:21:00,1.62955,1.63015,1.62955,1.63,279700000.0
2009-06-04 04:22:00,1.62995,1.6306,1.62995,1.6305,262900000.0
2009-06-04 04:23:00,1.6305,1.63105,1.6305,1.6306,257000000.0
2009-06-04 04:24:00,1.6308,1.6314,1.6307,1.6314,108800000.0
2009-06-04 04:25:00,1.6314,1.6314,1.6307,1.6307,80000000.0
2009-06-04 04:26:00,1.63095,1.63095,1.63075,1.6308,49000000.0
2009-06-04 04:27:00,1.6308,1.6308,1.6306,1.6307,61400000.0
2009-06-04 04:28:00,1.6307,1.6307,1.6303,1.63065,124200000.0
2009-06-04 04:29:00,1.6306,1.6306,1.6295,1.6302,251100000.0
2009-06-04 04:30:00,1.6302,1.6306,1.6295,1.6303,224900000.0
2009-06-04 04:31:00,1.6303,1.6308,1.6303,1.63055,136800000.0
2009-06-04 04:32:00,1.6307,1.6309,1.63025,1.6304,49200000.0
2009-06-04 04:33:00,1.6304,1.63065,1.62995,1.63005,203000000.0
2009-06-04 04:34:00,1.6301,1.6302,1.6294,1.6294,169300000.0
2009-06-04 04:35:00,1.6293,1.62985,1.62925,1.62975,328100000.0
2009-06-04 04:36:00,1.62965,1.62965,1.62905,1.6291,203000000.0
2009-06-04 04:37:00,1.62905,1.62915,1.62865,1.6288,325000000.0
2009-06-04 04:38:00,1.6288,1.6293,1.6288,1.6293,187400000.0
2009-06-04 04:39:00,1.6293,1.62935,1.62915,1.62925,199300000.0
2009-06-04 04:40:00,1.6293,1.6298,1.62915,1.6295,200400000.0
2009-06-04 04:41:00,1.6295,1.6298,1.62945,1.6298,65000000.0
2009-06-04 04:42:00,1.6299,1.63015,1.6295,1.6301,139800000.0
2009-06-04 04:43:00,1.63005,1.6301,1.62975,1.6298,164300000.0
2009-06-04 04:44:00,1.6299,1.6306,1.62985,1.63035,221700000.0
2009-06-04 04:45:00,1.6303,1.63035,1.63,1.6301,79500000.0
2009-06-04 04:46:00,1.6301,1.6307,1.62985,1.6307,194900000.0
2009-06-04 04:47:00,1.6307,1.63075,1.6304,1.6306,156100000.0
2009-06-04 04:48:00,1.63065,1.6308,1.63065,1.6307,52800000.0
2009-06-04 04:49:00,1.63075,1.63075,1.63035,1.6305,110200000.0
2009-06-04 04:50:00,1.6305,1.63065,1.6305,1.63055,104200000.0
2009-06-04 04:51:00,1.6306,1.6306,1.63055,1.6306,58600000.0
2009-06-04 04:52:00,1.63065,1.6307,1.6305,1.6306,115100000.0
2009-06-04 04:53:00,1.63065,1.6307,1.6306,1.6307,63000000.0
2009-06-04 04:54:00,1.6307,1.6307,1.6304,1.63045,129400000.0
2009-06-04 04:55:00,1.63055,1.63065,1.63045,1.63055,86200000.0
2009-06-04 04:56:00,1.63065,1.63065,1.63055,1.63055,61900000.0
2009-06-04 04:57:00,1.63055,1.63055,1.63005,1.63025,205600000.0
2009-06-04 04:58:00,1.6302,1.63075,1.6301,1.6307,332800000.0
2009-06-04 04:59:00,1.63085,1.63085,1.6305,1.6307,147500000.0
2009-06-04 05:00:00,1.63075,1.63125,1.63065,1.6312,279600000.0
2009-06-04 05:01:00,1.6313,1.6313,1.63025,1.63045,190200000.0
2009-06-04 05:02:00,1.6304,1.6308,1.63015,1.6307,215800000.0
2009-06-04 05:03:00,1.6307,1.6311,1.6307,1.631,80000000.0
2009-06-04 05:04:00,1.631,1.631,1.63085,1.631,137800000.0
2009-06-04 05:05:00,1.631,1.6312,1.631,1.631,108600000.0
2009-06-04 05:06:00,1.631,1.63105,1.631,1.63105,23400000.0
2009-06-04 05:07:00,1.63065,1.63065,1.63055,1.63055,173800000.0
2009-06-04 05:08:00,1.63055,1.63055,1.63045,1.63045,50600000.0
2009-06-04 05:09:00,1.6304,1.6304,1.6301,1.6301,16600000.0
2009-06-04 05:10:00,1.63005,1.63005,1.62975,1.6298,108200000.0
2009-06-04 05:11:00,1.6298,1.6299,1.6297,1.62985,195400000.0
2009-06-04 05:12:00,1.62985,1.6299,1.62985,1.6299,12000000.0
2009-06-04 05:13:00,1.6299,1.62995,1.6298,1.6299,141600000.0
2009-06-04 05:14:00,1.62995,1.63005,1.6297,1.6297,37300000.0
2009-06-04 05:15:00,1.6298,1.62995,1.62965,1.62975,75000000.0
2009-06-04 05:16:00,1.62975,1.6299,1.62975,1.62985,94600000.0
2009-06-04 05:17:00,1.6301,1.6303,1.6299,1.6303,64600000.0
2009-06-04 05:18:00,1.6303,1.6304,1.63005,1.63005,34400000.0
2009-06-04 05:19:00,1.63005,1.63025,1.63005,1.6301,65800000.0
2009-06-04 05:20:00,1.6301,1.6302,1.6301,1.63015,52600000.0
2009-06-04 05:21:00,1.6301,1.6301,1.6301,1.6301,5800000.0
2009-06-04 05:22:00,1.63025,1.63025,1.63025,1.63025,4800000.0
2009-06-04 05:23:00,1.63025,1.63035,1.63025,1.63025,62600000.0
2009-06-04 05:24:00,1.63025,1.63025,1.6301,1.6301,193200000.0
2009-06-04 05:25:00,1.63015,1.63015,1.62985,1.6299,66300000.0
2009-06-04 05:26:00,1.6299,1.62995,1.62985,1.62995,224200000.0
2009-06-04 05:27:00,1.62995,1.63005,1.6299,1.62995,174800000.0
2009-06-04 05:28:00,1.62995,1.63045,1.62995,1.63005,171400000.0
2009-06-04 05:29:00,1.63,1.63,1.6297,1.6297,11000000.0
2009-06-04 05:30:00,1.62965,1.63,1.6296,1.63,125800000.0
2009-06-04 05:31:00,1.63005,1.63025,1.63005,1.63025,48000000.0
2009-06-04 05:32:00,1.63025,1.63025,1.63025,1.63025,9600000.0
2009-06-04 05:33:00,1.63025,1.63025,1.63015,1.63015,45200000.0
2009-06-04 05:34:00,1.63015,1.63015,1.63015,1.63015,4800000.0
2009-06-04 05:35:00,1.6302,1.6302,1.63015,1.63015,28800000.0
2009-06-04 05:36:00,1.6302,1.63035,1.6302,1.63035,28000000.0
2009-06-04 05:37:00,1.6305,1.6305,1.63025,1.63035,78400000.0
2009-06-04 05:38:00,1.6304,1.6305,1.63035,1.63035,50800000.0
2009-06-04 05:39:00,1.6304,1.63055,1.63015,1.6302,88200000.0
2009-06-04 05:40:00,1.63015,1.63025,1.63015,1.6302,72600000.0
2009-06-04 05:41:00,1.6304,1.6304,1.6304,1.6304,34000000.0
2009-06-04 05:42:00,1.6304,1.6307,1.6304,1.63055,85800000.0
2009-06-04 05:43:00,1.63065,1.63075,1.63045,1.63055,120200000.0
2009-06-04 05:44:00,1.6307,1.6307,1.63055,1.6306,115400000.0
2009-06-04 05:45:00,1.6306,1.6306,1.6305,1.6306,89400000.0
2009-06-04 05:46:00,1.6306,1.6306,1.63025,1.63025,83800000.0
2009-06-04 05:47:00,1.63025,1.63025,1.63025,1.63025,8200000.0
2009-06-04 05:48:00,1.63025,1.63025,1.6301,1.6301,89400000.0
2009-06-04 05:49:00,1.63,1.63,1.62975,1.6298,21000000.0
2009-06-04 05:50:00,1.6298,1.6298,1.62785,1.628,300000000.0
2009-06-04 05:51:00,1.6281,1.62855,1.628,1.6284,259000000.0
2009-06-04 05:52:00,1.6284,1.6288,1.6284,1.6287,113600000.0
2009-06-04 05:53:00,1.62855,1.62875,1.6284,1.6285,140200000.0
2009-06-04 05:54:00,1.6285,1.62865,1.62825,1.6284,210200000.0
2009-06-04 05:55:00,1.62845,1.6286,1.6282,1.6282,212000000.0
2009-06-04 05:56:00,1.6283,1.62835,1.62805,1.62805,159600000.0
2009-06-04 05:57:00,1.62805,1.62815,1.62735,1.62735,222200000.0
2009-06-04 05:58:00,1.62735,1.62735,1.6265,1.627,333100000.0
2009-06-04 05:59:00,1.62695,1.62695,1.6263,1.6263,107500000.0
2009-06-04 06:00:00,1.6264,1.62645,1.626,1.626,186600000.0
2009-06-04 06:01:00,1.626,1.62615,1.6255,1.6255,367700000.0
2009-06-04 06:02:00,1.62545,1.6261,1.62545,1.626,434199999.0
2009-06-04 06:03:00,1.62605,1.62625,1.626,1.62615,348300000.0
2009-06-04 06:04:00,1.6262,1.6262,1.6258,1.62605,129600000.0
2009-06-04 06:05:00,1.62615,1.62615,1.62555,1.62565,148600000.0
2009-06-04 06:06:00,1.62565,1.62595,1.62565,1.6258,99600000.0
2009-06-04 06:07:00,1.62585,1.62615,1.6257,1.62615,272800000.0
2009-06-04 06:08:00,1.6262,1.62665,1.62615,1.62635,221200000.0
2009-06-04 06:09:00,1.62635,1.62675,1.62635,1.62665,229200000.0
2009-06-04 06:10:00,1.62665,1.62675,1.62655,1.62655,130600000.0
2009-06-04 06:11:00,1.62655,1.6268,1.6259,1.6259,112580000.0
2009-06-04 06:12:00,1.62595,1.6261,1.6255,1.62555,81600000.0
2009-06-04 06:13:00,1.6255,1.62585,1.62505,1.62585,169360000.0
2009-06-04 06:14:00,1.62585,1.62585,1.6255,1.6257,71800000.0
2009-06-04 06:15:00,1.6257,1.6258,1.6257,1.6257,18200000.0
2009-06-04 06:16:00,1.6257,1.6258,1.6257,1.6258,19200000.0
2009-06-04 06:17:00,1.6258,1.6263,1.6257,1.6259,149560000.0
2009-06-04 06:18:00,1.62565,1.6263,1.62565,1.62615,104600000.0
2009-06-04 06:19:00,1.62615,1.62645,1.62605,1.6261,57400000.0
2009-06-04 06:20:00,1.62605,1.6263,1.62585,1.62625,113400000.0
2009-06-04 06:21:00,1.62625,1.62625,1.6255,1.6258,119580000.0
2009-06-04 06:22:00,1.62585,1.62635,1.62585,1.62635,137280000.0
2009-06-04 06:23:00,1.62635,1.6264,1.6262,1.62625,99200000.0
2009-06-04 06:24:00,1.6262,1.6262,1.6257,1.6258,42300000.0
2009-06-04 06:25:00,1.6258,1.6258,1.6254,1.6255,138140000.0
2009-06-04 06:26:00,1.62545,1.62595,1.62545,1.62585,128560000.0
2009-06-04 06:27:00,1.6259,1.6262,1.6259,1.6261,40200000.0
2009-06-04 06:28:00,1.62595,1.6261,1.6259,1.6259,33400000.0
2009-06-04 06:29:00,1.626,1.626,1.62545,1.62555,32880000.0
2009-06-04 06:30:00,1.62535,1.6254,1.62535,1.6254,6000000.0
2009-06-04 06:31:00,1.6254,1.6255,1.62525,1.62525,21800000.0
2009-06-04 06:32:00,1.6252,1.6253,1.62475,1.6249,36960000.0
2009-06-04 06:33:00,1.62485,1.625,1.6245,1.6246,143680000.0
2009-06-04 06:34:00,1.6246,1.6248,1.62455,1.62465,99800000.0
2009-06-04 06:35:00,1.62465,1.62475,1.6241,1.6241,419899996.0
2009-06-04 06:36:00,1.6243,1.6243,1.62255,1.62255,292600000.0
2009-06-04 06:37:00,1.6225,1.62325,1.6223,1.6232,159640000.0
2009-06-04 06:38:00,1.6232,1.6232,1.62275,1.62295,93340000.0
2009-06-04 06:39:00,1.6229,1.62315,1.62265,1.6231,88300000.0
2009-06-04 06:40:00,1.6231,1.62355,1.62285,1.62355,134040000.0
2009-06-04 06:41:00,1.6235,1.6237,1.62345,1.62355,48240000.0
2009-06-04 06:42:00,1.6237,1.6238,1.62335,1.62335,38000000.0
2009-06-04 06:43:00,1.62335,1.6235,1.6232,1.6232,115100000.0
2009-06-04 06:44:00,1.6232,1.62325,1.6223,1.6224,108200000.0
2009-06-04 06:45:00,1.62245,1.62275,1.62235,1.62265,70600000.0
2009-06-04 06:46:00,1.62265,1.62275,1.62215,1.62225,199980000.0
2009-06-04 06:47:00,1.6224,1.62255,1.622,1.6222,68200000.0
2009-06-04 06:48:00,1.6222,1.6222,1.62155,1.62175,217400000.0
2009-06-04 06:49:00,1.62175,1.62185,1.62145,1.62155,88800000.0
2009-06-04 06:50:00,1.62155,1.62215,1.62155,1.622,63600000.0
2009-06-04 06:51:00,1.622,1.6222,1.622,1.622,109800000.0
2009-06-04 06:52:00,1.6221,1.62225,1.622,1.62225,107600000.0
2009-06-04 06:53:00,1.62225,1.6223,1.62185,1.62185,74520000.0
2009-06-04 06:54:00,1.622,1.62225,1.62195,1.62205,108200000.0
2009-06-04 06:55:00,1.62205,1.62205,1.6219,1.62205,87500000.0
2009-06-04 06:56:00,1.6219,1.6221,1.6219,1.6219,22000000.0
2009-06-04 06:57:00,1.622,1.622,1.62125,1.6215,97000000.0
2009-06-04 06:58:00,1.6215,1.62155,1.62095,1.62105,284600000.0
2009-06-04 06:59:00,1.621,1.6216,1.621,1.62135,198300000.0
2009-06-04 07:00:00,1.62155,1.6216,1.62115,1.62115,136400000.0
2009-06-04 07:01:00,1.62115,1.6214,1.621,1.6211,103400000.0
2009-06-04 07:02:00,1.6212,1.6215,1.6212,1.6214,76700000.0
2009-06-04 07:03:00,1.6214,1.6217,1.62135,1.6217,101800000.0
2009-06-04 07:04:00,1.6217,1.62175,1.62155,1.62175,136600000.0
2009-06-04 07:05:00,1.6218,1.62215,1.62165,1.622,202500000.0
2009-06-04 07:06:00,1.622,1.6226,1.622,1.6225,300400000.0
2009-06-04 07:07:00,1.6225,1.62275,1.622,1.6223,221780000.0
2009-06-04 07:08:00,1.6225,1.6225,1.62215,1.6225,20600000.0
2009-06-04 07:09:00,1.62245,1.6233,1.62245,1.6232,54600000.0
2009-06-04 07:10:00,1.6233,1.6236,1.62315,1.62355,202000000.0
2009-06-04 07:11:00,1.62355,1.6236,1.6234,1.62355,224200000.0
2009-06-04 07:12:00,1.6236,1.624,1.6236,1.6238,162500000.0
2009-06-04 07:13:00,1.6239,1.6239,1.6236,1.6238,55500000.0
2009-06-04 07:14:00,1.6238,1.624,1.6236,1.6238,125800000.0
2009-06-04 07:15:00,1.6238,1.624,1.62365,1.6237,113800000.0
2009-06-04 07:16:00,1.62365,1.62365,1.6232,1.6235,101900000.0
2009-06-04 07:17:00,1.62345,1.6235,1.6233,1.6234,48800000.0
2009-06-04 07:18:00,1.62345,1.6237,1.62335,1.62365,47200000.0
2009-06-04 07:19:00,1.62365,1.6241,1.62365,1.6238,99600000.0
2009-06-04 07:20:00,1.6239,1.6239,1.6234,1.6234,24200000.0
2009-06-04 07:21:00,1.6234,1.6239,1.6234,1.6239,118400000.0
2009-06-04 07:22:00,1.62365,1.6237,1.62335,1.62335,64600000.0
2009-06-04 07:23:00,1.62335,1.6235,1.62325,1.6234,62000000.0
2009-06-04 07:24:00,1.6232,1.6233,1.62315,1.62325,40000000.0
2009-06-04 07:25:00,1.6234,1.6234,1.6232,1.6232,47800000.0
2009-06-04 07:26:00,1.6232,1.6236,1.62315,1.62335,66000000.0
2009-06-04 07:27:00,1.62325,1.6234,1.62325,1.6234,6800000.0
2009-06-04 07:28:00,1.6234,1.6235,1.6231,1.6234,26900000.0
2009-06-04 07:29:00,1.6234,1.62395,1.6233,1.62395,183800000.0
2009-06-04 07:30:00,1.6239,1.62395,1.62355,1.62365,46400000.0
2009-06-04 07:31:00,1.6237,1.624,1.6235,1.62375,199000000.0
2009-06-04 07:32:00,1.6238,1.62435,1.62375,1.62395,132400000.0
2009-06-04 07:33:00,1.62385,1.624,1.62375,1.62375,124400000.0
2009-06-04 07:34:00,1.62375,1.62375,1.6234,1.6235,23500000.0
2009-06-04 07:35:00,1.6235,1.6235,1.62335,1.62335,18000000.0
2009-06-04 07:36:00,1.6235,1.6235,1.6235,1.6235,14400000.0
2009-06-04 07:37:00,1.6235,1.6236,1.62335,1.6236,102400000.0
2009-06-04 07:38:00,1.62345,1.6238,1.6234,1.62375,152800000.0
2009-06-04 07:39:00,1.6237,1.6238,1.62365,1.6238,36600000.0
2009-06-04 07:40:00,1.62375,1.6238,1.6233,1.6233,323600000.0
2009-06-04 07:41:00,1.6233,1.6234,1.6224,1.62265,304600000.0
2009-06-04 07:42:00,1.62275,1.6229,1.62235,1.62255,278400000.0
2009-06-04 07:43:00,1.62265,1.62275,1.6224,1.6224,39300000.0
2009-06-04 07:44:00,1.6225,1.62275,1.6224,1.62265,165700002.0
2009-06-04 07:45:00,1.6226,1.6226,1.62205,1.6222,94100000.0
2009-06-04 07:46:00,1.6222,1.62255,1.62195,1.62215,115400000.0
2009-06-04 07:47:00,1.62215,1.62225,1.6214,1.62165,331300000.0
2009-06-04 07:48:00,1.6217,1.6218,1.6212,1.6216,141200000.0
2009-06-04 07:49:00,1.6216,1.6218,1.6211,1.6218,240800000.0
2009-06-04 07:50:00,1.62175,1.62255,1.62175,1.62255,280600000.0
2009-06-04 07:51:00,1.62255,1.6228,1.62225,1.6228,184500000.0
2009-06-04 07:52:00,1.6228,1.6228,1.62245,1.62255,19800000.0
2009-06-04 07:53:00,1.6226,1.6226,1.62225,1.6225,236100000.0
2009-06-04 07:54:00,1.62225,1.6225,1.6222,1.62225,209400000.0
2009-06-04 07:55:00,1.6223,1.6224,1.62155,1.62175,332300000.0
2009-06-04 07:56:00,1.62175,1.622,1.6212,1.6215,127600000.0
2009-06-04 07:57:00,1.62155,1.62235,1.62155,1.62235,174300000.0
2009-06-04 07:58:00,1.6223,1.62275,1.62205,1.6225,341699998.0
2009-06-04 07:59:00,1.62255,1.6229,1.62225,1.6227,402200000.0
2009-06-04 08:00:00,1.6228,1.6235,1.6228,1.6231,353600000.0
2009-06-04 08:01:00,1.62305,1.62515,1.62305,1.62515,327400000.0
2009-06-04 08:02:00,1.62495,1.62555,1.6245,1.62555,344300000.0
2009-06-04 08:03:00,1.6255,1.62575,1.62535,1.62575,470200000.0
2009-06-04 08:04:00,1.62575,1.62695,1.62575,1.62675,306600000.0
2009-06-04 08:05:00,1.62675,1.62725,1.62635,1.62635,373600000.0
2009-06-04 08:06:00,1.62635,1.6267,1.62605,1.6261,240000000.0
2009-06-04 08:07:00,1.62615,1.62665,1.62555,1.6262,470400001.0
2009-06-04 08:08:00,1.6262,1.62645,1.6261,1.6264,113600000.0
2009-06-04 08:09:00,1.6264,1.62655,1.6263,1.62635,207400000.0
2009-06-04 08:10:00,1.62635,1.6264,1.6263,1.62635,137400001.0
2009-06-04 08:11:00,1.62635,1.6273,1.62635,1.62705,159600000.0
2009-06-04 08:12:00,1.62695,1.62735,1.6269,1.62735,39200000.0
2009-06-04 08:13:00,1.6273,1.62845,1.62725,1.6278,185400000.0
2009-06-04 08:14:00,1.6278,1.62825,1.62775,1.6278,303800000.0
2009-06-04 08:15:00,1.6278,1.6278,1.62735,1.62745,695199998.0
2009-06-04 08:16:00,1.62745,1.62745,1.6266,1.62675,589199998.0
2009-06-04 08:17:00,1.62675,1.6268,1.6262,1.6262,487800000.0
2009-06-04 08:18:00,1.62615,1.6267,1.62585,1.6267,351600000.0
2009-06-04 08:19:00,1.62675,1.62755,1.62675,1.62705,321000000.0
2009-06-04 08:20:00,1.627,1.62715,1.62665,1.62685,291000000.0
2009-06-04 08:21:00,1.6269,1.6278,1.62675,1.62775,378500000.0
2009-06-04 08:22:00,1.6278,1.6279,1.62705,1.6277,262900000.0
2009-06-04 08:23:00,1.6277,1.62875,1.62755,1.62865,336900000.0
2009-06-04 08:24:00,1.62865,1.62955,1.6286,1.6294,291000000.0
2009-06-04 08:25:00,1.6294,1.62975,1.6291,1.6291,308300000.0
2009-06-04 08:26:00,1.62915,1.6292,1.62875,1.62895,497300000.0
2009-06-04 08:27:00,1.62885,1.629,1.6281,1.62865,411399999.0
2009-06-04 08:28:00,1.62865,1.62875,1.62785,1.6281,259700000.0
2009-06-04 08:29:00,1.6281,1.6283,1.62735,1.6283,298700000.0
2009-06-04 08:30:00,1.6283,1.62865,1.6283,1.62865,175200000.0
2009-06-04 08:31:00,1.62865,1.62905,1.62835,1.629,582200000.0
2009-06-04 08:32:00,1.629,1.62975,1.6287,1.62945,571199999.0
2009-06-04 08:33:00,1.62945,1.62975,1.62905,1.6292,326000005.0
2009-06-04 08:34:00,1.6292,1.6296,1.6292,1.6295,101100000.0
2009-06-04 08:35:00,1.6295,1.6296,1.6291,1.6291,248200000.0
2009-06-04 08:36:00,1.6291,1.63,1.62905,1.6298,300000000.0
2009-06-04 08:37:00,1.6299,1.6302,1.62945,1.63,441599999.0
2009-06-04 08:38:00,1.63,1.6314,1.62985,1.6312,477399999.0
2009-06-04 08:39:00,1.6312,1.6312,1.63045,1.63055,480800001.0
2009-06-04 08:40:00,1.63055,1.63105,1.63045,1.6305,475500003.0
2009-06-04 08:41:00,1.6305,1.6305,1.6299,1.63005,247500000.0
2009-06-04 08:42:00,1.63005,1.63005,1.6295,1.6295,217300000.0
2009-06-04 08:43:00,1.6294,1.62945,1.629,1.6294,313500000.0
2009-06-04 08:44:00,1.62945,1.6311,1.6294,1.6306,461700000.0
2009-06-04 08:45:00,1.6306,1.6315,1.63055,1.6315,407000000.0
2009-06-04 08:46:00,1.6316,1.63185,1.6306,1.6307,439499999.0
2009-06-04 08:47:00,1.6307,1.63125,1.63065,1.63095,529600000.0
2009-06-04 08:48:00,1.63095,1.6311,1.63075,1.63075,331600000.0
2009-06-04 08:49:00,1.63085,1.63085,1.6306,1.6307,220400000.0
2009-06-04 08:50:00,1.6306,1.6306,1.6301,1.6303,415900000.0
2009-06-04 08:51:00,1.6303,1.6303,1.6298,1.62995,497100000.0
2009-06-04 08:52:00,1.62995,1.63,1.6293,1.6294,429099999.0
2009-06-04 08:53:00,1.6295,1.6301,1.6294,1.6298,517600000.0
2009-06-04 08:54:00,1.6298,1.6302,1.6297,1.63015,432399999.0
2009-06-04 08:55:00,1.63015,1.6303,1.6301,1.63025,147800000.0
2009-06-04 08:56:00,1.63025,1.63085,1.63025,1.63085,351400000.0
2009-06-04 08:57:00,1.6308,1.6309,1.6305,1.6305,564600000.0
2009-06-04 08:58:00,1.6305,1.63075,1.6305,1.63075,227100000.0
2009-06-04 08:59:00,1.63075,1.631,1.6304,1.631,321999997.0
2009-06-04 09:00:00,1.631,1.6316,1.6307,1.6315,528000001.0
2009-06-04 09:01:00,1.6315,1.6334,1.6314,1.63285,471400000.0
2009-06-04 09:02:00,1.633,1.6333,1.6324,1.633,434500000.0
2009-06-04 09:03:00,1.6331,1.6334,1.6322,1.6322,418800000.0
2009-06-04 09:04:00,1.63215,1.6325,1.632,1.63215,391600000.0
2009-06-04 09:05:00,1.6322,1.6335,1.6322,1.63345,303400000.0
2009-06-04 09:06:00,1.63345,1.63405,1.6334,1.63375,382100000.0
2009-06-04 09:07:00,1.63375,1.6341,1.63325,1.63335,431100001.0
2009-06-04 09:08:00,1.63335,1.63355,1.63285,1.6331,583300001.0
2009-06-04 09:09:00,1.6331,1.6332,1.63255,1.6326,275900000.0
2009-06-04 09:10:00,1.6326,1.6327,1.6318,1.63195,548400000.0
2009-06-04 09:11:00,1.632,1.63205,1.6315,1.63195,480500000.0
2009-06-04 09:12:00,1.632,1.6326,1.6318,1.6326,454600000.0
2009-06-04 09:13:00,1.63265,1.6327,1.632,1.632,149800000.0
2009-06-04 09:14:00,1.632,1.63275,1.6315,1.63225,344100000.0
2009-06-04 09:15:00,1.63225,1.6328,1.6318,1.632,289000000.0
2009-06-04 09:16:00,1.63205,1.63225,1.6317,1.6317,247000000.0
2009-06-04 09:17:00,1.6317,1.6317,1.6311,1.6316,389800000.0
2009-06-04 09:18:00,1.6316,1.6325,1.6316,1.6325,241500000.0
2009-06-04 09:19:00,1.6325,1.63285,1.632,1.6328,482700000.0
2009-06-04 09:20:00,1.6329,1.6329,1.632,1.63265,568600001.0
2009-06-04 09:21:00,1.63265,1.6328,1.632,1.63275,766600000.0
2009-06-04 09:22:00,1.6326,1.6329,1.63215,1.63215,473000000.0
2009-06-04 09:23:00,1.6321,1.6329,1.6321,1.6325,424300000.0
2009-06-04 09:24:00,1.63245,1.6334,1.6323,1.63305,415700000.0
2009-06-04 09:25:00,1.6329,1.6333,1.6324,1.6325,660800000.0
2009-06-04 09:26:00,1.6325,1.6331,1.6322,1.6328,390300000.0
2009-06-04 09:27:00,1.6327,1.63315,1.6324,1.63305,368000000.0
2009-06-04 09:28:00,1.63305,1.63305,1.6318,1.63255,598400000.0
2009-06-04 09:29:00,1.63255,1.63435,1.6324,1.63405,485500001.0
2009-06-04 09:30:00,1.634,1.63535,1.6335,1.6352,334500000.0
2009-06-04 09:31:00,1.6352,1.6363,1.63515,1.63575,349900000.0
2009-06-04 09:32:00,1.6356,1.6369,1.6356,1.63685,285800000.0
2009-06-04 09:33:00,1.63685,1.6369,1.63635,1.63655,450400000.0
2009-06-04 09:34:00,1.6366,1.6368,1.6356,1.636,845200002.0
2009-06-04 09:35:00,1.63605,1.63655,1.63575,1.636,522000000.0
2009-06-04 09:36:00,1.636,1.6372,1.63575,1.6372,314600000.0
2009-06-04 09:37:00,1.6372,1.63725,1.6365,1.6372,410299999.0
2009-06-04 09:38:00,1.6372,1.6372,1.6365,1.6366,752300001.0
2009-06-04 09:39:00,1.6366,1.6369,1.63635,1.63645,392600001.0
2009-06-04 09:40:00,1.63645,1.6369,1.6364,1.63645,281100000.0
2009-06-04 09:41:00,1.6364,1.6367,1.63615,1.6366,555700000.0
2009-06-04 09:42:00,1.6366,1.6366,1.63615,1.6363,413200000.0
2009-06-04 09:43:00,1.6363,1.63665,1.6362,1.63625,395900000.0
2009-06-04 09:44:00,1.63625,1.6365,1.6361,1.63635,336100000.0
2009-06-04 09:45:00,1.6364,1.6365,1.6363,1.63645,182600000.0
2009-06-04 09:46:00,1.63645,1.63655,1.63595,1.63595,205800000.0
2009-06-04 09:47:00,1.63605,1.63605,1.63575,1.6358,217400000.0
2009-06-04 09:48:00,1.6358,1.63605,1.6355,1.6358,278000000.0
2009-06-04 09:49:00,1.63585,1.63585,1.63545,1.63565,581700001.0
2009-06-04 09:50:00,1.63565,1.636,1.63535,1.63545,455200000.0
2009-06-04 09:51:00,1.6355,1.63655,1.63545,1.6363,335000001.0
2009-06-04 09:52:00,1.6363,1.6365,1.6362,1.6364,319400000.0
2009-06-04 09:53:00,1.6364,1.6364,1.63625,1.63635,148600000.0
2009-06-04 09:54:00,1.6364,1.6366,1.6361,1.63625,210900000.0
2009-06-04 09:55:00,1.63625,1.63715,1.6362,1.6366,318500000.0
2009-06-04 09:56:00,1.6365,1.63675,1.63605,1.6362,322000000.0
2009-06-04 09:57:00,1.63605,1.63605,1.6355,1.6357,593800000.0
2009-06-04 09:58:00,1.6357,1.6357,1.6354,1.6357,611600000.0
2009-06-04 09:59:00,1.6357,1.6359,1.63515,1.63525,679300000.0
2009-06-04 10:00:00,1.63525,1.63715,1.6352,1.6371,385100000.0
2009-06-04 10:01:00,1.63715,1.63915,1.6368,1.63915,500700000.0
2009-06-04 10:02:00,1.63915,1.6396,1.63885,1.6394,685700000.0
2009-06-04 10:03:00,1.6393,1.63935,1.6387,1.6393,559900000.0
2009-06-04 10:04:00,1.6393,1.63995,1.6391,1.6391,492800000.0
2009-06-04 10:05:00,1.6391,1.6404,1.63905,1.63945,471100001.0
2009-06-04 10:06:00,1.63945,1.6411,1.6393,1.6407,615500001.0
2009-06-04 10:07:00,1.6408,1.64175,1.64055,1.6408,612799999.0
2009-06-04 10:08:00,1.6408,1.6408,1.6396,1.6397,466800000.0
2009-06-04 10:09:00,1.6397,1.64,1.63935,1.63935,398900000.0
2009-06-04 10:10:00,1.63935,1.63945,1.6391,1.6393,222600000.0
2009-06-04 10:11:00,1.6393,1.6395,1.6391,1.6391,216000000.0
2009-06-04 10:12:00,1.6391,1.63925,1.63875,1.6388,293300000.0
2009-06-04 10:13:00,1.6389,1.6389,1.63855,1.6386,524800000.0
2009-06-04 10:14:00,1.63855,1.6389,1.63825,1.63875,385400000.0
2009-06-04 10:15:00,1.63865,1.63935,1.63865,1.6389,252800000.0
2009-06-04 10:16:00,1.6389,1.63915,1.6388,1.6389,411400000.0
2009-06-04 10:17:00,1.6389,1.6393,1.63865,1.6393,415700000.0
2009-06-04 10:18:00,1.6393,1.6395,1.63895,1.6393,428999999.0
2009-06-04 10:19:00,1.63925,1.6393,1.639,1.63905,176400000.0
2009-06-04 10:20:00,1.63905,1.63915,1.6388,1.639,254200000.0
2009-06-04 10:21:00,1.63905,1.63915,1.63865,1.639,395000000.0
2009-06-04 10:22:00,1.639,1.6392,1.6386,1.639,381600000.0
2009-06-04 10:23:00,1.639,1.6394,1.63875,1.6391,496000000.0
2009-06-04 10:24:00,1.6392,1.6403,1.6391,1.64005,261700002.0
2009-06-04 10:25:00,1.64005,1.64005,1.6393,1.63935,515200000.0
2009-06-04 10:26:00,1.63935,1.63995,1.63935,1.6396,457000000.0
2009-06-04 10:27:00,1.6396,1.6397,1.6392,1.6393,730000000.0
2009-06-04 10:28:00,1.6393,1.6393,1.6389,1.639,953400006.0
2009-06-04 10:29:00,1.63895,1.63905,1.63865,1.63875,498600000.0
2009-06-04 10:30:00,1.63875,1.6395,1.6387,1.63945,324600000.0
2009-06-04 10:31:00,1.6395,1.6402,1.6395,1.63975,324800000.0
2009-06-04 10:32:00,1.63975,1.63975,1.6393,1.6395,440400000.0
2009-06-04 10:33:00,1.6395,1.6395,1.6387,1.6389,467400000.0
2009-06-04 10:34:00,1.6389,1.63975,1.6389,1.63945,350400000.0
2009-06-04 10:35:00,1.63945,1.6407,1.6394,1.64055,395900000.0
2009-06-04 10:36:00,1.6406,1.6424,1.64055,1.6422,386099999.0
2009-06-04 10:37:00,1.6422,1.6429,1.6422,1.6426,309800000.0
2009-06-04 10:38:00,1.64255,1.64275,1.6423,1.64245,463000000.0
2009-06-04 10:39:00,1.6424,1.64345,1.6424,1.6425,386800000.0
2009-06-04 10:40:00,1.6425,1.6425,1.6418,1.642,603399998.0
2009-06-04 10:41:00,1.642,1.6427,1.642,1.64225,546600000.0
2009-06-04 10:42:00,1.6422,1.64245,1.64115,1.64155,563000000.0
2009-06-04 10:43:00,1.6416,1.6417,1.64115,1.6412,151000000.0
2009-06-04 10:44:00,1.6412,1.64185,1.64115,1.6413,213800000.0
2009-06-04 10:45:00,1.6413,1.6416,1.6413,1.64145,160200000.0
2009-06-04 10:46:00,1.64145,1.6415,1.64005,1.6401,487400000.0
2009-06-04 10:47:00,1.6401,1.64055,1.64005,1.6401,311400000.0
2009-06-04 10:48:00,1.6401,1.64025,1.63945,1.6396,306600000.0
2009-06-04 10:49:00,1.63955,1.64035,1.6395,1.6403,404000000.0
2009-06-04 10:50:00,1.64035,1.6408,1.64,1.64015,371700000.0
2009-06-04 10:51:00,1.64015,1.641,1.64015,1.6409,188600000.0
2009-06-04 10:52:00,1.641,1.641,1.6397,1.63995,381100000.0
2009-06-04 10:53:00,1.63995,1.6401,1.63925,1.63935,377100000.0
2009-06-04 10:54:00,1.6394,1.63965,1.63915,1.6392,539700000.0
2009-06-04 10:55:00,1.6392,1.63985,1.6392,1.6398,188600000.0
2009-06-04 10:56:00,1.6398,1.63995,1.6395,1.6398,168800000.0
2009-06-04 10:57:00,1.6398,1.64,1.63965,1.63985,256400000.0
2009-06-04 10:58:00,1.63985,1.6402,1.63975,1.64005,422000000.0
2009-06-04 10:59:00,1.64005,1.64115,1.63955,1.64055,581999999.0
2009-06-04 11:00:00,1.6407,1.64125,1.6404,1.6406,575400000.0
2009-06-04 11:01:00,1.6406,1.6407,1.64025,1.6403,296800000.0
2009-06-04 11:02:00,1.6403,1.6405,1.63955,1.63965,424400000.0
2009-06-04 11:03:00,1.63965,1.64,1.63955,1.6399,208000000.0
2009-06-04 11:04:00,1.6399,1.6399,1.6395,1.63955,395800000.0
2009-06-04 11:05:00,1.63955,1.63965,1.6392,1.63935,580599997.0
2009-06-04 11:06:00,1.63935,1.6407,1.6393,1.64045,582799998.0
2009-06-04 11:07:00,1.6403,1.6409,1.64025,1.6405,537999999.0
2009-06-04 11:08:00,1.64045,1.6408,1.6398,1.63985,676800000.0
2009-06-04 11:09:00,1.6398,1.6398,1.63945,1.6396,513900001.0
2009-06-04 11:10:00,1.6396,1.64035,1.6396,1.64005,239700000.0
2009-06-04 11:11:00,1.64005,1.64085,1.64005,1.6405,283900000.0
2009-06-04 11:12:00,1.64055,1.64075,1.6405,1.6405,251800000.0
2009-06-04 11:13:00,1.64045,1.64045,1.63935,1.63945,407800000.0
2009-06-04 11:14:00,1.6394,1.64,1.6394,1.63995,342599999.0
2009-06-04 11:15:00,1.63995,1.641,1.63995,1.64045,370600000.0
2009-06-04 11:16:00,1.64045,1.64045,1.6395,1.64005,232600000.0
2009-06-04 11:17:00,1.64005,1.64055,1.64005,1.6405,453200000.0
2009-06-04 11:18:00,1.6405,1.64085,1.64045,1.64055,299600000.0
2009-06-04 11:19:00,1.64055,1.64055,1.6399,1.64,317000000.0
2009-06-04 11:20:00,1.6401,1.6406,1.6401,1.6404,458400000.0
2009-06-04 11:21:00,1.6404,1.6407,1.6403,1.64045,482800000.0
2009-06-04 11:22:00,1.64045,1.64045,1.6396,1.6398,576000000.0
2009-06-04 11:23:00,1.64,1.64065,1.6398,1.6404,419400000.0
2009-06-04 11:24:00,1.6404,1.6407,1.6398,1.6401,544000000.0
2009-06-04 11:25:00,1.6401,1.6406,1.64005,1.64035,312000000.0
2009-06-04 11:26:00,1.64055,1.64065,1.6401,1.64065,401800000.0
2009-06-04 11:27:00,1.6406,1.641,1.64025,1.6408,509000000.0
2009-06-04 11:28:00,1.6408,1.6409,1.64045,1.64065,364799999.0
2009-06-04 11:29:00,1.64065,1.6407,1.6401,1.6401,431600002.0
2009-06-04 11:30:00,1.6401,1.6403,1.6398,1.6398,389400000.0
2009-06-04 11:31:00,1.63975,1.6407,1.63965,1.64055,609799999.0
2009-06-04 11:32:00,1.64075,1.6413,1.64045,1.6405,747000000.0
2009-06-04 11:33:00,1.64055,1.6409,1.6401,1.6404,738799999.0
2009-06-04 11:34:00,1.6404,1.6412,1.6403,1.6411,589600000.0
2009-06-04 11:35:00,1.6411,1.64175,1.6407,1.6407,459100001.0
2009-06-04 11:36:00,1.6407,1.641,1.6405,1.64075,522200004.0
2009-06-04 11:37:00,1.64075,1.64125,1.6405,1.6405,380600000.0
2009-06-04 11:38:00,1.64055,1.6411,1.6405,1.64065,403999999.0
2009-06-04 11:39:00,1.64065,1.6408,1.64015,1.64015,164200000.0
2009-06-04 11:40:00,1.64015,1.64055,1.6401,1.6401,511400000.0
2009-06-04 11:41:00,1.6401,1.6402,1.6396,1.63965,830300012.0
2009-06-04 11:42:00,1.63955,1.64045,1.6392,1.64025,1190200010.0
2009-06-04 11:43:00,1.64025,1.6404,1.64,1.6402,633000000.0
2009-06-04 11:44:00,1.64025,1.6408,1.6402,1.6408,431000001.0
2009-06-04 11:45:00,1.6408,1.6408,1.64,1.64035,423400000.0
2009-06-04 11:46:00,1.6404,1.6407,1.6403,1.64055,315400000.0
2009-06-04 11:47:00,1.6406,1.64065,1.6405,1.64055,191200000.0
2009-06-04 11:48:00,1.64055,1.6406,1.6401,1.64035,439300001.0
2009-06-04 11:49:00,1.64035,1.64065,1.6402,1.64055,350399999.0
2009-06-04 11:50:00,1.64055,1.6406,1.64,1.64055,383500000.0
2009-06-04 11:51:00,1.64055,1.64075,1.6403,1.6404,364700000.0
2009-06-04 11:52:00,1.6404,1.64045,1.6398,1.63985,383099999.0
2009-06-04 11:53:00,1.64,1.64,1.63795,1.63855,715100000.0
2009-06-04 11:54:00,1.63845,1.6391,1.63795,1.63875,991200004.0
2009-06-04 11:55:00,1.63885,1.6391,1.63845,1.63895,750199999.0
2009-06-04 11:56:00,1.639,1.63945,1.6387,1.6394,1009399999.0
2009-06-04 11:57:00,1.6394,1.6401,1.63915,1.63985,740200000.0
2009-06-04 11:58:00,1.63985,1.63995,1.6394,1.63945,970499999.0
2009-06-04 11:59:00,1.63945,1.6399,1.63945,1.6397,1100599994.0
2009-06-04 12:00:00,1.63965,1.64015,1.63965,1.6399,776399998.0
2009-06-04 12:01:00,1.6399,1.64055,1.63985,1.64025,993899997.0
2009-06-04 12:02:00,1.64025,1.64075,1.64015,1.6406,724400002.0
2009-06-04 12:03:00,1.6406,1.6406,1.64005,1.6401,543300000.0
2009-06-04 12:04:00,1.6401,1.6401,1.63975,1.63975,354800000.0
2009-06-04 12:05:00,1.63975,1.63985,1.6389,1.639,651600000.0
2009-06-04 12:06:00,1.639,1.63925,1.63865,1.63925,687600001.0
2009-06-04 12:07:00,1.6394,1.63965,1.63905,1.6393,579400000.0
2009-06-04 12:08:00,1.63925,1.63945,1.63785,1.63795,794099997.0
2009-06-04 12:09:00,1.63795,1.63815,1.6376,1.6376,557000000.0
2009-06-04 12:10:00,1.63765,1.63765,1.63635,1.637,732000000.0
2009-06-04 12:11:00,1.63695,1.6372,1.63685,1.63715,598800000.0
2009-06-04 12:12:00,1.63715,1.63715,1.63625,1.6365,604399999.0
2009-06-04 12:13:00,1.6365,1.63695,1.6363,1.6367,494000001.0
2009-06-04 12:14:00,1.6367,1.63685,1.6364,1.63665,504499999.0
2009-06-04 12:15:00,1.63675,1.6373,1.6366,1.63715,394700000.0
2009-06-04 12:16:00,1.63705,1.63725,1.63685,1.63715,320000000.0
2009-06-04 12:17:00,1.63715,1.63775,1.63705,1.63775,680599997.0
2009-06-04 12:18:00,1.6377,1.6381,1.6375,1.63785,736100001.0
2009-06-04 12:19:00,1.63785,1.63835,1.63785,1.6382,274400000.0
2009-06-04 12:20:00,1.6382,1.63835,1.6381,1.6382,884200007.0
2009-06-04 12:21:00,1.6382,1.6382,1.63725,1.6373,402000001.0
2009-06-04 12:22:00,1.6372,1.63745,1.6367,1.63705,367400000.0
2009-06-04 12:23:00,1.63705,1.6375,1.63705,1.63745,198800000.0
2009-06-04 12:24:00,1.63745,1.6378,1.63745,1.63765,475100000.0
2009-06-04 12:25:00,1.63765,1.63765,1.6369,1.6369,427900000.0
2009-06-04 12:26:00,1.6368,1.63715,1.636,1.63615,497700001.0
2009-06-04 12:27:00,1.6361,1.6361,1.63545,1.63585,503100000.0
2009-06-04 12:28:00,1.6358,1.63595,1.6356,1.6356,592200000.0
2009-06-04 12:29:00,1.6356,1.6362,1.63525,1.6358,546700000.0
2009-06-04 12:30:00,1.6358,1.63605,1.6357,1.636,474900000.0
2009-06-04 12:31:00,1.636,1.6366,1.63565,1.6366,483400000.0
2009-06-04 12:32:00,1.6365,1.63665,1.6362,1.63655,654800002.0
2009-06-04 12:33:00,1.63655,1.63655,1.63615,1.63625,484800000.0
2009-06-04 12:34:00,1.6362,1.6366,1.6362,1.6364,402199999.0
2009-06-04 12:35:00,1.6364,1.6366,1.6357,1.63585,563400000.0
2009-06-04 12:36:00,1.6358,1.636,1.63575,1.636,131400000.0
2009-06-04 12:37:00,1.63605,1.6362,1.6359,1.6359,262800000.0
2009-06-04 12:38:00,1.6359,1.6367,1.6359,1.6364,504600001.0
2009-06-04 12:39:00,1.6364,1.63645,1.6358,1.63645,384200003.0
2009-06-04 12:40:00,1.63645,1.6373,1.63645,1.6373,420199999.0
2009-06-04 12:41:00,1.63735,1.6382,1.63735,1.6377,526800000.0
2009-06-04 12:42:00,1.6377,1.63805,1.63695,1.63805,389400000.0
2009-06-04 12:43:00,1.6379,1.63805,1.63725,1.63745,202000000.0
2009-06-04 12:44:00,1.63745,1.6376,1.6368,1.6368,318400001.0
2009-06-04 12:45:00,1.6368,1.63725,1.63665,1.6367,392600000.0
2009-06-04 12:46:00,1.6367,1.6367,1.6359,1.6363,263200000.0
2009-06-04 12:47:00,1.63635,1.6366,1.63605,1.6366,324399999.0
2009-06-04 12:48:00,1.6366,1.6366,1.6362,1.63645,510000000.0
2009-06-04 12:49:00,1.63645,1.6368,1.63645,1.6365,374700000.0
2009-06-04 12:50:00,1.63655,1.63735,1.63645,1.63715,520400000.0
2009-06-04 12:51:00,1.6372,1.63725,1.63665,1.6369,450200000.0
2009-06-04 12:52:00,1.6371,1.6372,1.63685,1.6372,387199999.0
2009-06-04 12:53:00,1.63725,1.63745,1.63665,1.63665,295199999.0
2009-06-04 12:54:00,1.63665,1.63685,1.6366,1.63675,190400000.0
2009-06-04 12:55:00,1.63675,1.6369,1.6357,1.6365,606599999.0
2009-06-04 12:56:00,1.6365,1.6366,1.63585,1.63645,516800000.0
2009-06-04 12:57:00,1.63645,1.6372,1.636,1.6372,555200000.0
2009-06-04 12:58:00,1.637,1.63775,1.63695,1.63755,295100000.0
2009-06-04 12:59:00,1.63755,1.63815,1.63745,1.63765,245000000.0
2009-06-04 13:00:00,1.63785,1.63925,1.6373,1.6388,284400000.0
2009-06-04 13:01:00,1.6388,1.6391,1.6378,1.6391,389600000.0
2009-06-04 13:02:00,1.63905,1.6396,1.6384,1.6386,284500000.0
2009-06-04 13:03:00,1.6386,1.63885,1.63845,1.6387,196300000.0
2009-06-04 13:04:00,1.6387,1.6387,1.63805,1.6386,364900000.0
2009-06-04 13:05:00,1.6386,1.6387,1.6381,1.6387,267800000.0
2009-06-04 13:06:00,1.6387,1.6387,1.6383,1.63865,340100000.0
2009-06-04 13:07:00,1.63865,1.63865,1.638,1.63815,677000000.0
2009-06-04 13:08:00,1.63815,1.6383,1.6376,1.6377,579300000.0
2009-06-04 13:09:00,1.6377,1.6378,1.63705,1.6371,908500000.0
2009-06-04 13:10:00,1.6371,1.6377,1.63705,1.63765,339400000.0
2009-06-04 13:11:00,1.63765,1.63765,1.63605,1.6362,405400000.0
2009-06-04 13:12:00,1.6362,1.6362,1.63545,1.63575,391900000.0
2009-06-04 13:13:00,1.63575,1.63575,1.6344,1.6346,456400000.0
2009-06-04 13:14:00,1.6345,1.63455,1.63325,1.6333,694500000.0
2009-06-04 13:15:00,1.6334,1.6341,1.6332,1.6334,377900000.0
2009-06-04 13:16:00,1.6334,1.6347,1.63335,1.6347,412200000.0
2009-06-04 13:17:00,1.6347,1.63495,1.63455,1.63465,564600000.0
2009-06-04 13:18:00,1.6347,1.63515,1.6346,1.635,261100000.0
2009-06-04 13:19:00,1.635,1.63595,1.63495,1.635,488500000.0
2009-06-04 13:20:00,1.63515,1.6365,1.63515,1.63645,391400000.0
2009-06-04 13:21:00,1.6364,1.63675,1.63585,1.63585,308800000.0
2009-06-04 13:22:00,1.6358,1.6362,1.63565,1.63565,324900000.0
2009-06-04 13:23:00,1.63565,1.63565,1.63435,1.6344,654500000.0
2009-06-04 13:24:00,1.63435,1.6353,1.63395,1.6353,553900000.0
2009-06-04 13:25:00,1.63545,1.63625,1.63545,1.6359,460100000.0
2009-06-04 13:26:00,1.63605,1.6363,1.6356,1.63605,687599999.0
2009-06-04 13:27:00,1.63605,1.63675,1.6359,1.6366,380600000.0
2009-06-04 13:28:00,1.6367,1.6384,1.6364,1.638,783000000.0
2009-06-04 13:29:00,1.638,1.6381,1.6367,1.63695,644500002.0
2009-06-04 13:30:00,1.6368,1.63795,1.6368,1.63775,606100001.0
2009-06-04 13:31:00,1.63775,1.6381,1.6376,1.6377,523399999.0
2009-06-04 13:32:00,1.6377,1.638,1.637,1.638,539599994.0
2009-06-04 13:33:00,1.6381,1.63815,1.6376,1.63795,508699999.0
2009-06-04 13:34:00,1.63805,1.63805,1.63775,1.638,307200000.0
2009-06-04 13:35:00,1.638,1.63835,1.63785,1.63825,296200000.0
2009-06-04 13:36:00,1.63825,1.6407,1.63815,1.6395,648600000.0
2009-06-04 13:37:00,1.63945,1.63965,1.63865,1.6395,561100000.0
2009-06-04 13:38:00,1.6394,1.63985,1.6387,1.6398,682399998.0
2009-06-04 13:39:00,1.6398,1.6398,1.6384,1.63885,481200000.0
2009-06-04 13:40:00,1.63885,1.63915,1.6384,1.63915,523000000.0
2009-06-04 13:41:00,1.63915,1.63985,1.63915,1.63955,471500000.0
2009-06-04 13:42:00,1.6396,1.6396,1.6391,1.63935,299400000.0
2009-06-04 13:43:00,1.6391,1.6394,1.6387,1.6387,363900000.0
2009-06-04 13:44:00,1.6387,1.6387,1.6377,1.63815,607400001.0
2009-06-04 13:45:00,1.63815,1.63825,1.6377,1.63785,273000000.0
2009-06-04 13:46:00,1.63785,1.63885,1.6377,1.63865,342500000.0
2009-06-04 13:47:00,1.6386,1.6386,1.6367,1.63675,457200000.0
2009-06-04 13:48:00,1.63685,1.638,1.63645,1.63775,446400000.0
2009-06-04 13:49:00,1.6378,1.6383,1.63755,1.63815,664200000.0
2009-06-04 13:50:00,1.63815,1.6382,1.63645,1.6369,612000000.0
2009-06-04 13:51:00,1.6369,1.6375,1.63575,1.63575,553200001.0
2009-06-04 13:52:00,1.63575,1.6368,1.63575,1.6367,529400000.0
2009-06-04 13:53:00,1.63665,1.63715,1.63645,1.6371,415400000.0
2009-06-04 13:54:00,1.6371,1.63725,1.6361,1.63625,436400000.0
2009-06-04 13:55:00,1.6363,1.6366,1.63435,1.6346,586700000.0
2009-06-04 13:56:00,1.63465,1.63565,1.62663,1.62708,647900000.0
2009-06-04 13:57:00,1.62681,1.62681,1.61605,1.6195,603352000.0
2009-06-04 13:58:00,1.6193,1.6205,1.611,1.61113,523283997.0
2009-06-04 13:59:00,1.61133,1.61745,1.61133,1.6172,506212000.0
2009-06-04 14:00:00,1.6173,1.61905,1.61585,1.6167,429000001.0
2009-06-04 14:01:00,1.61685,1.617,1.60835,1.6119,545400000.0
2009-06-04 14:02:00,1.61235,1.6145,1.61205,1.6145,608100000.0
2009-06-04 14:03:00,1.6145,1.61505,1.61255,1.6131,914399997.0
2009-06-04 14:04:00,1.61295,1.61505,1.61225,1.6142,538700000.0
2009-06-04 14:05:00,1.61405,1.616,1.614,1.6159,446200001.0
2009-06-04 14:06:00,1.6157,1.61995,1.6157,1.61815,345900000.0
2009-06-04 14:07:00,1.61855,1.62445,1.618,1.62425,527099999.0
2009-06-04 14:08:00,1.62405,1.62445,1.621,1.6221,494800000.0
2009-06-04 14:09:00,1.622,1.6231,1.62125,1.62145,614500000.0
2009-06-04 14:10:00,1.62135,1.62285,1.62135,1.6225,428300000.0
2009-06-04 14:11:00,1.6225,1.6228,1.6181,1.6181,468000000.0
2009-06-04 14:12:00,1.6179,1.6197,1.61755,1.6194,453300000.0
2009-06-04 14:13:00,1.6194,1.6218,1.6194,1.62165,516300000.0
2009-06-04 14:14:00,1.6216,1.6218,1.6205,1.62155,438500000.0
2009-06-04 14:15:00,1.6216,1.622,1.6205,1.6219,462500000.0
2009-06-04 14:16:00,1.6219,1.6223,1.61945,1.6204,455600000.0
2009-06-04 14:17:00,1.62035,1.62155,1.62025,1.6203,451200000.0
2009-06-04 14:18:00,1.6204,1.62045,1.6185,1.6186,546800000.0
2009-06-04 14:19:00,1.6187,1.61955,1.6187,1.6192,580800001.0
2009-06-04 14:20:00,1.6192,1.61945,1.6184,1.61935,978199999.0
2009-06-04 14:21:00,1.61925,1.61925,1.6185,1.6191,541000000.0
2009-06-04 14:22:00,1.61905,1.6195,1.6189,1.61925,685999996.0
2009-06-04 14:23:00,1.6192,1.62015,1.6192,1.6194,512800000.0
2009-06-04 14:24:00,1.61935,1.6209,1.61935,1.6209,471000000.0
2009-06-04 14:25:00,1.62085,1.6211,1.6202,1.6205,586900000.0
2009-06-04 14:26:00,1.6205,1.6209,1.6204,1.6208,544800000.0
2009-06-04 14:27:00,1.6208,1.6208,1.6203,1.6206,777000002.0
2009-06-04 14:28:00,1.6206,1.62165,1.62055,1.62125,1030600004.0
2009-06-04 14:29:00,1.62125,1.6214,1.6207,1.621,661199999.0
2009-06-04 14:30:00,1.6204,1.6218,1.62025,1.6217,512000001.0
2009-06-04 14:31:00,1.6217,1.6221,1.6211,1.6221,598400000.0
2009-06-04 14:32:00,1.622,1.6223,1.62135,1.62165,635600000.0
2009-06-04 14:33:00,1.62165,1.6217,1.621,1.6214,824600000.0
2009-06-04 14:34:00,1.6214,1.6214,1.62055,1.62105,815800000.0
2009-06-04 14:35:00,1.62105,1.6216,1.621,1.62135,698799999.0
2009-06-04 14:36:00,1.62135,1.622,1.62125,1.6217,712800000.0
2009-06-04 14:37:00,1.6217,1.6217,1.6205,1.62065,513000000.0
2009-06-04 14:38:00,1.62065,1.6212,1.6205,1.62095,727800002.0
2009-06-04 14:39:00,1.6211,1.6213,1.61945,1.61965,432800000.0
2009-06-04 14:40:00,1.61965,1.6203,1.61905,1.6194,443900000.0
2009-06-04 14:41:00,1.61935,1.61985,1.61875,1.6188,537400000.0
2009-06-04 14:42:00,1.6188,1.61895,1.6167,1.6179,525000000.0
2009-06-04 14:43:00,1.6179,1.6184,1.61775,1.61805,404699999.0
2009-06-04 14:44:00,1.61805,1.6186,1.6175,1.6185,483799999.0
2009-06-04 14:45:00,1.61855,1.6186,1.61725,1.6179,387500000.0
2009-06-04 14:46:00,1.6179,1.61835,1.61745,1.618,469600000.0
2009-06-04 14:47:00,1.618,1.62025,1.61775,1.61995,571700000.0
2009-06-04 14:48:00,1.61975,1.61985,1.61905,1.6195,513900000.0
2009-06-04 14:49:00,1.61945,1.61985,1.6187,1.6187,442200000.0
2009-06-04 14:50:00,1.6187,1.6201,1.61855,1.6201,451000000.0
2009-06-04 14:51:00,1.6201,1.62125,1.6201,1.62125,505200000.0
2009-06-04 14:52:00,1.62125,1.622,1.6211,1.62175,591800000.0
2009-06-04 14:53:00,1.6218,1.6218,1.61985,1.6199,926800002.0
2009-06-04 14:54:00,1.6199,1.6217,1.6198,1.62145,778000000.0
2009-06-04 14:55:00,1.62145,1.62205,1.62145,1.62175,507400000.0
2009-06-04 14:56:00,1.62175,1.6236,1.62175,1.6221,609300000.0
2009-06-04 14:57:00,1.6221,1.6236,1.6221,1.6233,733100000.0
2009-06-04 14:58:00,1.62315,1.62405,1.6228,1.6236,719400000.0
2009-06-04 14:59:00,1.6236,1.6238,1.62295,1.6236,661600001.0
2009-06-04 15:00:00,1.6236,1.6247,1.62315,1.62465,684500000.0
2009-06-04 15:01:00,1.62465,1.62475,1.62415,1.6246,668500000.0
2009-06-04 15:02:00,1.6246,1.6247,1.62415,1.62445,678700001.0
2009-06-04 15:03:00,1.6244,1.6245,1.6235,1.62365,471600000.0
2009-06-04 15:04:00,1.62345,1.6236,1.62295,1.62345,937699999.0
2009-06-04 15:05:00,1.6235,1.6256,1.6233,1.6255,649499999.0
2009-06-04 15:06:00,1.6254,1.6269,1.6254,1.6262,689500001.0
2009-06-04 15:07:00,1.62615,1.6264,1.6255,1.6262,560000000.0
2009-06-04 15:08:00,1.6263,1.6274,1.62625,1.6274,562700000.0
2009-06-04 15:09:00,1.62735,1.62745,1.62625,1.62625,643299999.0
2009-06-04 15:10:00,1.62615,1.6266,1.6259,1.62655,596199999.0
2009-06-04 15:11:00,1.6265,1.62665,1.6238,1.6238,1023900000.0
2009-06-04 15:12:00,1.6239,1.62425,1.62325,1.62335,718800000.0
2009-06-04 15:13:00,1.6233,1.6234,1.6228,1.62305,591800000.0
2009-06-04 15:14:00,1.623,1.623,1.622,1.6224,677500000.0
2009-06-04 15:15:00,1.62245,1.6226,1.6219,1.6221,570500001.0
2009-06-04 15:16:00,1.6221,1.6233,1.62145,1.6231,743699999.0
2009-06-04 15:17:00,1.6231,1.6231,1.6215,1.6216,578299998.0
2009-06-04 15:18:00,1.62165,1.62175,1.6209,1.6214,942599994.0
2009-06-04 15:19:00,1.6215,1.6217,1.62065,1.62155,609499999.0
2009-06-04 15:20:00,1.6215,1.62155,1.6191,1.61935,701700001.0
2009-06-04 15:21:00,1.6194,1.6201,1.618,1.6181,660600000.0
2009-06-04 15:22:00,1.61805,1.61955,1.61805,1.61955,633199999.0
2009-06-04 15:23:00,1.6195,1.62055,1.61905,1.6205,759000000.0
2009-06-04 15:24:00,1.6205,1.6207,1.6196,1.6196,636400000.0
2009-06-04 15:25:00,1.61965,1.62,1.619,1.61925,892900000.0
2009-06-04 15:26:00,1.619,1.61995,1.61845,1.61995,887800000.0
2009-06-04 15:27:00,1.61995,1.6206,1.619,1.6192,668600000.0
2009-06-04 15:28:00,1.61915,1.6199,1.6191,1.6197,542999998.0
2009-06-04 15:29:00,1.6197,1.6198,1.61875,1.6191,473299999.0
2009-06-04 15:30:00,1.6191,1.6194,1.61895,1.6192,433400000.0
2009-06-04 15:31:00,1.6192,1.6192,1.6169,1.61695,535600000.0
2009-06-04 15:32:00,1.61695,1.6183,1.61695,1.6182,549600000.0
2009-06-04 15:33:00,1.6182,1.6183,1.61785,1.61785,256900000.0
2009-06-04 15:34:00,1.61785,1.6187,1.6176,1.6186,476300000.0
2009-06-04 15:35:00,1.6186,1.6197,1.61855,1.6196,394899999.0
2009-06-04 15:36:00,1.6196,1.6196,1.61865,1.6189,464699998.0
2009-06-04 15:37:00,1.6189,1.6197,1.6189,1.6193,421200001.0
2009-06-04 15:38:00,1.6193,1.6197,1.61915,1.61945,665999999.0
2009-06-04 15:39:00,1.61945,1.6201,1.61945,1.61995,322600001.0
2009-06-04 15:40:00,1.62,1.6208,1.6199,1.6204,311400000.0
2009-06-04 15:41:00,1.62045,1.6206,1.61995,1.62005,471200000.0
2009-06-04 15:42:00,1.62015,1.6205,1.6201,1.6201,752800002.0
2009-06-04 15:43:00,1.62015,1.62025,1.6195,1.61965,435800000.0
2009-06-04 15:44:00,1.6199,1.6206,1.61975,1.6199,938000000.0
2009-06-04 15:45:00,1.6199,1.6219,1.61985,1.62185,833099997.0
2009-06-04 15:46:00,1.62195,1.62195,1.6215,1.6216,441400000.0
2009-06-04 15:47:00,1.6216,1.62165,1.62015,1.62015,486200000.0
2009-06-04 15:48:00,1.62015,1.62015,1.61965,1.6198,732700001.0
2009-06-04 15:49:00,1.61975,1.6198,1.61885,1.6189,465300000.0
2009-06-04 15:50:00,1.6189,1.61915,1.618,1.61825,348300000.0
2009-06-04 15:51:00,1.6183,1.61865,1.61805,1.61815,331200000.0
2009-06-04 15:52:00,1.618,1.618,1.61705,1.6173,446400000.0
2009-06-04 15:53:00,1.6172,1.6179,1.61685,1.61745,372200000.0
2009-06-04 15:54:00,1.61735,1.6176,1.61675,1.6174,231600000.0
2009-06-04 15:55:00,1.6175,1.6179,1.6169,1.61715,381300000.0
2009-06-04 15:56:00,1.61715,1.61725,1.61685,1.6171,465000000.0
2009-06-04 15:57:00,1.6171,1.61755,1.61705,1.61705,451900001.0
2009-06-04 15:58:00,1.61705,1.6182,1.61705,1.61805,379000000.0
2009-06-04 15:59:00,1.61805,1.6201,1.6178,1.6193,362900000.0
2009-06-04 16:00:00,1.6193,1.6193,1.6178,1.6182,693000000.0
2009-06-04 16:01:00,1.61835,1.6196,1.61835,1.619,435400000.0
2009-06-04 16:02:00,1.61905,1.61995,1.61905,1.61995,557799999.0
2009-06-04 16:03:00,1.61985,1.6215,1.6198,1.6211,744700000.0
2009-06-04 16:04:00,1.6211,1.62115,1.62035,1.6204,776600001.0
2009-06-04 16:05:00,1.62045,1.6205,1.61985,1.6199,751799999.0
2009-06-04 16:06:00,1.6199,1.62,1.6188,1.6192,719400000.0
2009-06-04 16:07:00,1.6192,1.6194,1.61825,1.61835,450100000.0
2009-06-04 16:08:00,1.61835,1.6187,1.6177,1.618,496600001.0
2009-06-04 16:09:00,1.618,1.6186,1.6176,1.6183,506100000.0
2009-06-04 16:10:00,1.61815,1.6182,1.61765,1.6182,287700000.0
2009-06-04 16:11:00,1.6181,1.6184,1.6178,1.618,425400000.0
2009-06-04 16:12:00,1.6181,1.61875,1.61795,1.61865,483000000.0
2009-06-04 16:13:00,1.6187,1.6188,1.61755,1.6177,794900001.0
2009-06-04 16:14:00,1.6177,1.61785,1.61725,1.6173,577600000.0
2009-06-04 16:15:00,1.6173,1.6174,1.6162,1.6167,688700001.0
2009-06-04 16:16:00,1.6167,1.61685,1.6163,1.61655,634700000.0
2009-06-04 16:17:00,1.61655,1.6175,1.61655,1.61715,467800000.0
2009-06-04 16:18:00,1.61705,1.61715,1.61645,1.6168,474100000.0
2009-06-04 16:19:00,1.6168,1.61715,1.61665,1.61705,491799995.0
2009-06-04 16:20:00,1.6171,1.61795,1.6171,1.6178,327300000.0
2009-06-04 16:21:00,1.6178,1.6179,1.61665,1.6169,454700000.0
2009-06-04 16:22:00,1.6169,1.618,1.61685,1.61685,489100000.0
2009-06-04 16:23:00,1.61685,1.618,1.61665,1.61795,501000000.0
2009-06-04 16:24:00,1.61785,1.61825,1.61715,1.6174,532900000.0
2009-06-04 16:25:00,1.6174,1.61795,1.6173,1.6178,373700000.0
2009-06-04 16:26:00,1.61775,1.618,1.61725,1.61795,567000000.0
2009-06-04 16:27:00,1.618,1.619,1.6178,1.6188,1013600004.0
2009-06-04 16:28:00,1.6188,1.6198,1.6186,1.61975,1039499998.0
2009-06-04 16:29:00,1.61965,1.61985,1.6191,1.61975,1213799997.0
2009-06-04 16:30:00,1.61985,1.6201,1.619,1.61945,958400002.0
2009-06-04 16:31:00,1.61945,1.61955,1.6181,1.6181,884799999.0
2009-06-04 16:32:00,1.6181,1.61905,1.6181,1.6186,538700000.0
2009-06-04 16:33:00,1.6184,1.6188,1.6184,1.6188,346700000.0
2009-06-04 16:34:00,1.6188,1.61885,1.6183,1.61865,433300000.0
2009-06-04 16:35:00,1.61865,1.61895,1.6184,1.61855,992500003.0
2009-06-04 16:36:00,1.61855,1.619,1.61835,1.61895,536400001.0
2009-06-04 16:37:00,1.61895,1.619,1.6184,1.6185,694600001.0
2009-06-04 16:38:00,1.6185,1.61875,1.6179,1.61815,752400001.0
2009-06-04 16:39:00,1.6181,1.61905,1.6179,1.61905,875400000.0
2009-06-04 16:40:00,1.61905,1.6191,1.61835,1.61865,537600000.0
2009-06-04 16:41:00,1.61865,1.6191,1.6185,1.6188,650999999.0
2009-06-04 16:42:00,1.61895,1.61895,1.6186,1.61875,470200000.0
2009-06-04 16:43:00,1.6188,1.61905,1.6188,1.61905,265099999.0
2009-06-04 16:44:00,1.61915,1.62045,1.6191,1.62015,901800006.0
2009-06-04 16:45:00,1.6201,1.62095,1.62005,1.6204,797199999.0
2009-06-04 16:46:00,1.62045,1.62045,1.61945,1.61975,525900000.0
2009-06-04 16:47:00,1.61985,1.62,1.6196,1.62,533400000.0
2009-06-04 16:48:00,1.62,1.62,1.61935,1.61935,330800001.0
2009-06-04 16:49:00,1.61925,1.61945,1.619,1.61945,322700000.0
2009-06-04 16:50:00,1.61945,1.6207,1.61945,1.6207,488799999.0
2009-06-04 16:51:00,1.6208,1.62175,1.62035,1.62165,978300001.0
2009-06-04 16:52:00,1.6216,1.62175,1.62075,1.62075,488900000.0
2009-06-04 16:53:00,1.6208,1.6209,1.62005,1.6201,299700001.0
2009-06-04 16:54:00,1.62005,1.6204,1.6195,1.61995,497600000.0
2009-06-04 16:55:00,1.61985,1.62185,1.61985,1.6212,948199999.0
2009-06-04 16:56:00,1.62125,1.6219,1.6212,1.6219,844399999.0
2009-06-04 16:57:00,1.6218,1.6219,1.62025,1.6207,828100001.0
2009-06-04 16:58:00,1.62075,1.6216,1.62075,1.6215,1132600001.0
2009-06-04 16:59:00,1.6215,1.6215,1.6205,1.6208,806700000.0
2009-06-04 17:00:00,1.6208,1.6216,1.62045,1.6213,739600001.0
2009-06-04 17:01:00,1.6213,1.62195,1.62125,1.62195,796000001.0
2009-06-04 17:02:00,1.62195,1.62255,1.6216,1.6221,626900000.0
2009-06-04 17:03:00,1.62205,1.62325,1.6217,1.6227,734400000.0
2009-06-04 17:04:00,1.62265,1.6227,1.62205,1.62205,790000001.0
2009-06-04 17:05:00,1.62205,1.6227,1.62205,1.6221,783400000.0
2009-06-04 17:06:00,1.6221,1.6221,1.6213,1.62165,768900000.0
2009-06-04 17:07:00,1.62165,1.6221,1.62165,1.6218,458600001.0
2009-06-04 17:08:00,1.6218,1.62235,1.62175,1.6222,809399998.0
2009-06-04 17:09:00,1.6222,1.6224,1.62175,1.62235,763300001.0
2009-06-04 17:10:00,1.62235,1.623,1.62215,1.62285,521000000.0
2009-06-04 17:11:00,1.62275,1.62295,1.622,1.62215,628600000.0
2009-06-04 17:12:00,1.62215,1.6224,1.6221,1.6223,434800001.0
2009-06-04 17:13:00,1.62255,1.62275,1.6223,1.62235,377600000.0
2009-06-04 17:14:00,1.6224,1.6224,1.6217,1.6222,603999999.0
2009-06-04 17:15:00,1.6222,1.6238,1.62205,1.6237,1035200001.0
2009-06-04 17:16:00,1.62375,1.62375,1.62325,1.6234,486300000.0
2009-06-04 17:17:00,1.6234,1.624,1.62295,1.62365,719599999.0
2009-06-04 17:18:00,1.62365,1.6247,1.62355,1.6238,935600004.0
2009-06-04 17:19:00,1.624,1.62425,1.62325,1.6235,617000000.0
2009-06-04 17:20:00,1.62345,1.624,1.62305,1.6235,747599998.0
2009-06-04 17:21:00,1.6235,1.62395,1.6234,1.6234,583600000.0
2009-06-04 17:22:00,1.62345,1.6237,1.62305,1.62315,678800001.0
2009-06-04 17:23:00,1.62315,1.62375,1.62275,1.62375,607799999.0
2009-06-04 17:24:00,1.6238,1.62445,1.6238,1.62405,417200000.0
2009-06-04 17:25:00,1.62405,1.6246,1.6238,1.6241,318599998.0
2009-06-04 17:26:00,1.6241,1.6241,1.6234,1.6235,372400000.0
2009-06-04 17:27:00,1.6235,1.6244,1.6234,1.6243,373000003.0
2009-06-04 17:28:00,1.6243,1.6251,1.6243,1.6243,605700002.0
2009-06-04 17:29:00,1.6243,1.6246,1.62405,1.6241,424800000.0
2009-06-04 17:30:00,1.6242,1.6242,1.62335,1.62345,545599999.0
2009-06-04 17:31:00,1.62345,1.6237,1.62265,1.62265,439300000.0
2009-06-04 17:32:00,1.6227,1.62325,1.6227,1.6231,427500000.0
2009-06-04 17:33:00,1.6231,1.62375,1.62305,1.62325,345700000.0
2009-06-04 17:34:00,1.6232,1.6232,1.6224,1.62305,431300000.0
2009-06-04 17:35:00,1.6231,1.6231,1.62175,1.62185,326200000.0
2009-06-04 17:36:00,1.6219,1.6219,1.62135,1.6214,404000001.0
2009-06-04 17:37:00,1.6214,1.62155,1.6206,1.6212,314500000.0
2009-06-04 17:38:00,1.6212,1.6212,1.6207,1.6208,260500000.0
2009-06-04 17:39:00,1.6208,1.62095,1.6202,1.62055,420500003.0
2009-06-04 17:40:00,1.6209,1.6212,1.62065,1.62105,369500000.0
2009-06-04 17:41:00,1.6211,1.62135,1.6211,1.62125,230800000.0
2009-06-04 17:42:00,1.6212,1.62145,1.62105,1.6211,362899999.0
2009-06-04 17:43:00,1.6211,1.6211,1.62,1.62065,366800000.0
2009-06-04 17:44:00,1.62065,1.6207,1.62,1.62055,422499999.0
2009-06-04 17:45:00,1.62055,1.62065,1.6198,1.6198,555200000.0
2009-06-04 17:46:00,1.6196,1.6196,1.6186,1.6191,860000002.0
2009-06-04 17:47:00,1.6191,1.6195,1.61875,1.6191,662400000.0
2009-06-04 17:48:00,1.61905,1.6195,1.6188,1.61945,503700000.0
2009-06-04 17:49:00,1.6195,1.62015,1.6193,1.62,321900000.0
2009-06-04 17:50:00,1.62,1.62,1.6191,1.6197,581099998.0
2009-06-04 17:51:00,1.6197,1.6199,1.6183,1.61865,307800000.0
2009-06-04 17:52:00,1.6187,1.6187,1.6181,1.61845,571499998.0
2009-06-04 17:53:00,1.6185,1.61855,1.6177,1.6177,460100000.0
2009-06-04 17:54:00,1.6178,1.6181,1.6176,1.61795,317800001.0
2009-06-04 17:55:00,1.6179,1.6181,1.6177,1.6178,298300000.0
2009-06-04 17:56:00,1.6178,1.61785,1.61715,1.61735,318600000.0
2009-06-04 17:57:00,1.61735,1.61735,1.6163,1.61725,752100004.0
2009-06-04 17:58:00,1.61715,1.6172,1.6166,1.6167,413399999.0
2009-06-04 17:59:00,1.6167,1.6173,1.6167,1.617,427400000.0
2009-06-04 18:00:00,1.617,1.61715,1.6165,1.61675,261000000.0
2009-06-04 18:01:00,1.61675,1.61685,1.6162,1.6162,280000000.0
2009-06-04 18:02:00,1.6162,1.61635,1.61525,1.61575,496299999.0
2009-06-04 18:03:00,1.61575,1.61595,1.6147,1.61525,752100000.0
2009-06-04 18:04:00,1.61525,1.61525,1.61505,1.61515,214200000.0
2009-06-04 18:05:00,1.6152,1.61525,1.61465,1.61465,480700001.0
2009-06-04 18:06:00,1.6146,1.6146,1.61345,1.61375,581000002.0
2009-06-04 18:07:00,1.61375,1.6139,1.6136,1.61365,241200000.0
2009-06-04 18:08:00,1.6138,1.61405,1.61365,1.6139,366000000.0
2009-06-04 18:09:00,1.614,1.6147,1.61395,1.6145,682400000.0
2009-06-04 18:10:00,1.6145,1.6148,1.61395,1.61465,580600000.0
2009-06-04 18:11:00,1.6146,1.615,1.6146,1.615,246399999.0
2009-06-04 18:12:00,1.61485,1.6156,1.61485,1.6153,310662500.0
2009-06-04 18:13:00,1.6153,1.61545,1.6149,1.6151,611300000.0
2009-06-04 18:14:00,1.6151,1.6151,1.6133,1.61345,671299998.0
2009-06-04 18:15:00,1.61335,1.6135,1.612,1.61215,779600000.0
2009-06-04 18:16:00,1.61225,1.61295,1.61205,1.61225,604200000.0
2009-06-04 18:17:00,1.61225,1.61225,1.6113,1.6115,553499999.0
2009-06-04 18:18:00,1.61155,1.6123,1.61125,1.6123,412300000.0
2009-06-04 18:19:00,1.6123,1.6124,1.61175,1.61215,482900000.0
2009-06-04 18:20:00,1.61215,1.61255,1.61215,1.6125,273600000.0
2009-06-04 18:21:00,1.61255,1.61265,1.61215,1.6123,601200004.0
2009-06-04 18:22:00,1.61225,1.6123,1.61215,1.61225,176400000.0
2009-06-04 18:23:00,1.6123,1.61285,1.6117,1.61285,615500000.0
2009-06-04 18:24:00,1.61285,1.6132,1.61165,1.6117,565200001.0
2009-06-04 18:25:00,1.61165,1.6117,1.61025,1.61075,603300000.0
2009-06-04 18:26:00,1.6107,1.61165,1.6107,1.61155,295800000.0
2009-06-04 18:27:00,1.61155,1.6123,1.61155,1.6119,453600000.0
2009-06-04 18:28:00,1.6119,1.6124,1.61165,1.6123,550900000.0
2009-06-04 18:29:00,1.6123,1.6123,1.6103,1.61125,537500000.0
2009-06-04 18:30:00,1.6111,1.6113,1.6098,1.6098,251200000.0
2009-06-04 18:31:00,1.6098,1.6107,1.60925,1.6094,450700000.0
2009-06-04 18:32:00,1.6094,1.61,1.6093,1.60995,195900000.0
2009-06-04 18:33:00,1.61,1.6107,1.61,1.6107,362200000.0
2009-06-04 18:34:00,1.6107,1.61155,1.6107,1.6113,599200000.0
2009-06-04 18:35:00,1.61155,1.6129,1.6115,1.6128,564000000.0
2009-06-04 18:36:00,1.6128,1.61365,1.6128,1.61355,241600000.0
2009-06-04 18:37:00,1.6135,1.61415,1.6135,1.6138,289000000.0
2009-06-04 18:38:00,1.6139,1.6141,1.61355,1.61355,253400000.0
2009-06-04 18:39:00,1.6136,1.61375,1.61315,1.61355,247700000.0
2009-06-04 18:40:00,1.61355,1.6143,1.61355,1.6142,232200000.0
2009-06-04 18:41:00,1.6142,1.6149,1.61395,1.61395,314400000.0
2009-06-04 18:42:00,1.61395,1.61465,1.61395,1.61435,426000000.0
2009-06-04 18:43:00,1.6144,1.6148,1.6143,1.6148,205000000.0
2009-06-04 18:44:00,1.6148,1.61515,1.6146,1.6146,446900001.0
2009-06-04 18:45:00,1.6146,1.6149,1.61365,1.61385,320800000.0
2009-06-04 18:46:00,1.61385,1.61395,1.6133,1.6134,316600000.0
2009-06-04 18:47:00,1.6134,1.614,1.6133,1.61345,206100000.0
2009-06-04 18:48:00,1.61345,1.614,1.6133,1.61345,244400000.0
2009-06-04 18:49:00,1.6135,1.6138,1.61325,1.6133,104300000.0
2009-06-04 18:50:00,1.61335,1.6135,1.61275,1.61285,254500000.0
2009-06-04 18:51:00,1.61285,1.6136,1.61265,1.61345,263300000.0
2009-06-04 18:52:00,1.6134,1.61375,1.61315,1.61375,330800000.0
2009-06-04 18:53:00,1.61375,1.61385,1.6134,1.6136,126100000.0
2009-06-04 18:54:00,1.61345,1.61345,1.61215,1.6122,526300000.0
2009-06-04 18:55:00,1.61215,1.6122,1.61055,1.6106,562700000.0
2009-06-04 18:56:00,1.6106,1.6109,1.60945,1.60965,509800000.0
2009-06-04 18:57:00,1.60965,1.61005,1.6096,1.61005,352500000.0
2009-06-04 18:58:00,1.61005,1.6114,1.60995,1.6114,481500000.0
2009-06-04 18:59:00,1.61135,1.6116,1.6112,1.6116,290100000.0
2009-06-04 19:00:00,1.6115,1.61195,1.61145,1.61165,322000000.0
2009-06-04 19:01:00,1.6117,1.6125,1.6116,1.61225,419100000.0
2009-06-04 19:02:00,1.6122,1.6128,1.61215,1.6126,338800000.0
2009-06-04 19:03:00,1.6126,1.6132,1.6126,1.6128,276000000.0
2009-06-04 19:04:00,1.6128,1.6128,1.61255,1.6128,85000000.0
2009-06-04 19:05:00,1.6128,1.6128,1.6123,1.61265,131500000.0
2009-06-04 19:06:00,1.6127,1.61315,1.61265,1.6131,70100000.0
2009-06-04 19:07:00,1.6131,1.6131,1.6128,1.61285,72000000.0
2009-06-04 19:08:00,1.61285,1.6129,1.6125,1.61275,126600000.0
2009-06-04 19:09:00,1.61275,1.6128,1.61255,1.61255,74600000.0
2009-06-04 19:10:00,1.61255,1.6137,1.61255,1.6136,239400000.0
2009-06-04 19:11:00,1.6136,1.6139,1.61355,1.6138,174600000.0
2009-06-04 19:12:00,1.6137,1.6146,1.6137,1.61445,147400000.0
2009-06-04 19:13:00,1.61445,1.61445,1.6143,1.61435,115400000.0
2009-06-04 19:14:00,1.61435,1.615,1.61435,1.615,202800000.0
2009-06-04 19:15:00,1.61495,1.61635,1.61495,1.6159,404600000.0
2009-06-04 19:16:00,1.616,1.6163,1.6156,1.61585,412699999.0
2009-06-04 19:17:00,1.6159,1.61655,1.61585,1.6165,355700001.0
2009-06-04 19:18:00,1.61635,1.6164,1.6161,1.6164,230600000.0
2009-06-04 19:19:00,1.6165,1.6165,1.6159,1.61645,394100000.0
2009-06-04 19:20:00,1.6165,1.6171,1.6163,1.61695,403800000.0
2009-06-04 19:21:00,1.617,1.61725,1.6168,1.61715,582500000.0
2009-06-04 19:22:00,1.61715,1.61715,1.61655,1.6168,551900001.0
2009-06-04 19:23:00,1.61685,1.617,1.6167,1.6167,243200000.0
2009-06-04 19:24:00,1.61665,1.61715,1.61665,1.61715,383100001.0
2009-06-04 19:25:00,1.61715,1.6175,1.61695,1.6174,477399999.0
2009-06-04 19:26:00,1.6174,1.6175,1.61725,1.61735,281700007.0
2009-06-04 19:27:00,1.6174,1.61775,1.6173,1.61775,441200000.0
2009-06-04 19:28:00,1.61775,1.61855,1.61755,1.6183,679600002.0
2009-06-04 19:29:00,1.6183,1.6183,1.618,1.61815,378100000.0
2009-06-04 19:30:00,1.61815,1.61825,1.6179,1.61805,242000000.0
2009-06-04 19:31:00,1.618,1.6184,1.618,1.61825,87600001.0
2009-06-04 19:32:00,1.61825,1.61845,1.6181,1.61825,141700000.0
2009-06-04 19:33:00,1.61825,1.61995,1.61825,1.61995,344099999.0
2009-06-04 19:34:00,1.61995,1.62055,1.61985,1.62055,330799998.0
2009-06-04 19:35:00,1.6205,1.62075,1.6203,1.6205,398800000.0
2009-06-04 19:36:00,1.6205,1.62055,1.6201,1.62035,322500000.0
2009-06-04 19:37:00,1.62035,1.6207,1.6201,1.6201,424400000.0
2009-06-04 19:38:00,1.62025,1.6205,1.62005,1.6203,459600002.0
2009-06-04 19:39:00,1.6203,1.62035,1.62,1.62005,96200001.0
2009-06-04 19:40:00,1.62005,1.6201,1.61995,1.62005,176200000.0
2009-06-04 19:41:00,1.62005,1.6201,1.61945,1.6197,152300000.0
2009-06-04 19:42:00,1.6197,1.61985,1.61875,1.619,419600000.0
2009-06-04 19:43:00,1.61885,1.619,1.61865,1.61885,183400000.0
2009-06-04 19:44:00,1.61885,1.61885,1.61865,1.61865,97000000.0
2009-06-04 19:45:00,1.61865,1.61865,1.618,1.61825,251100000.0
2009-06-04 19:46:00,1.61825,1.61875,1.61825,1.6187,109200000.0
2009-06-04 19:47:00,1.6187,1.6194,1.6186,1.61905,164800000.0
2009-06-04 19:48:00,1.61895,1.6202,1.61895,1.6202,133200000.0
2009-06-04 19:49:00,1.61995,1.62015,1.6199,1.62015,208000000.0
2009-06-04 19:50:00,1.6201,1.6202,1.61945,1.6201,162800000.0
2009-06-04 19:51:00,1.6201,1.6201,1.6199,1.61995,205000000.0
2009-06-04 19:52:00,1.6199,1.61995,1.61925,1.61925,361200000.0
2009-06-04 19:53:00,1.61925,1.6193,1.61885,1.6192,149000000.0
2009-06-04 19:54:00,1.6192,1.6194,1.6186,1.6186,276000000.0
2009-06-04 19:55:00,1.61865,1.6188,1.6183,1.6183,189400000.0
2009-06-04 19:56:00,1.6183,1.61835,1.61765,1.61795,253300000.0
2009-06-04 19:57:00,1.61795,1.6183,1.61785,1.6183,150400000.0
2009-06-04 19:58:00,1.6183,1.61945,1.61825,1.61885,162000000.0
2009-06-04 19:59:00,1.61875,1.619,1.6185,1.6187,155400000.0
2009-06-04 20:00:00,1.6188,1.619,1.6187,1.61885,56600000.0
2009-06-04 20:01:00,1.61895,1.6191,1.61895,1.6191,23200000.0
2009-06-04 20:02:00,1.6191,1.61915,1.61875,1.6188,225000000.0
2009-06-04 20:03:00,1.6188,1.6194,1.6187,1.61915,204800000.0
2009-06-04 20:04:00,1.61915,1.6194,1.6191,1.61935,84000000.0
2009-06-04 20:05:00,1.61935,1.61985,1.6193,1.61985,95800000.0
2009-06-04 20:06:00,1.61985,1.62005,1.61985,1.61995,160800000.0
2009-06-04 20:07:00,1.62,1.6203,1.61975,1.6198,125600000.0
2009-06-04 20:08:00,1.61995,1.62015,1.619,1.6191,184200000.0
2009-06-04 20:09:00,1.619,1.61995,1.6189,1.61965,141800000.0
2009-06-04 20:10:00,1.6196,1.61975,1.61915,1.61955,96000000.0
2009-06-04 20:11:00,1.6195,1.62005,1.6195,1.62,179000000.0
2009-06-04 20:12:00,1.62,1.62005,1.61915,1.6193,234100000.0
2009-06-04 20:13:00,1.6193,1.6196,1.61885,1.6189,187800000.0
2009-06-04 20:14:00,1.619,1.6196,1.61875,1.6188,168300000.0
2009-06-04 20:15:00,1.619,1.61975,1.61895,1.61975,104400000.0
2009-06-04 20:16:00,1.61975,1.61975,1.6192,1.6194,106000000.0
2009-06-04 20:17:00,1.6194,1.6196,1.619,1.619,107600000.0
2009-06-04 20:18:00,1.6191,1.6196,1.619,1.6196,267600000.0
2009-06-04 20:19:00,1.61955,1.61965,1.61935,1.6196,135000000.0
2009-06-04 20:20:00,1.61965,1.61975,1.6195,1.6196,76600000.0
2009-06-04 20:21:00,1.6196,1.62025,1.6196,1.62005,75800000.0
2009-06-04 20:22:00,1.62005,1.6203,1.61965,1.6199,177800000.0
2009-06-04 20:23:00,1.6199,1.6202,1.6199,1.6202,54600000.0
2009-06-04 20:24:00,1.6202,1.62025,1.62,1.62,54600000.0
2009-06-04 20:25:00,1.61995,1.6204,1.61975,1.6202,106200000.0
2009-06-04 20:26:00,1.6202,1.6202,1.61975,1.61995,229100000.0
2009-06-04 20:27:00,1.61995,1.61995,1.61975,1.6198,289600000.0
2009-06-04 20:28:00,1.6198,1.6198,1.61925,1.6193,186300000.0
2009-06-04 20:29:00,1.6194,1.6194,1.619,1.61905,128600000.0
2009-06-04 20:30:00,1.6191,1.61915,1.6184,1.61845,148900000.0
2009-06-04 20:31:00,1.61845,1.6185,1.6182,1.6184,96300000.0
2009-06-04 20:32:00,1.61835,1.61835,1.61765,1.61765,106400000.0
2009-06-04 20:33:00,1.6177,1.618,1.6175,1.6177,169600000.0
2009-06-04 20:34:00,1.6177,1.61785,1.6177,1.61775,87000000.0
2009-06-04 20:35:00,1.61775,1.6179,1.61745,1.6175,164100000.0
2009-06-04 20:36:00,1.61755,1.61765,1.6173,1.61735,143600000.0
2009-06-04 20:37:00,1.6174,1.6174,1.61715,1.6172,286400000.0
2009-06-04 20:38:00,1.6172,1.6177,1.6172,1.6175,167600000.0
2009-06-04 20:39:00,1.6175,1.61765,1.61745,1.61765,211800000.0
2009-06-04 20:40:00,1.61765,1.61775,1.6176,1.61775,21400000.0
2009-06-04 20:41:00,1.61765,1.61775,1.61735,1.61765,99600000.0
2009-06-04 20:42:00,1.6175,1.6187,1.6175,1.61865,184000000.0
2009-06-04 20:43:00,1.6187,1.61885,1.61855,1.6188,238800000.0
2009-06-04 20:44:00,1.61875,1.6189,1.61815,1.61815,127400000.0
2009-06-04 20:45:00,1.61815,1.6185,1.61795,1.61805,153100000.0
2009-06-04 20:46:00,1.61805,1.6185,1.61805,1.6184,96000000.0
2009-06-04 20:47:00,1.6184,1.6188,1.6184,1.61875,112000000.0
2009-06-04 20:48:00,1.61875,1.6188,1.61855,1.6187,75600000.0
2009-06-04 20:49:00,1.6187,1.6187,1.6186,1.61865,151400000.0
2009-06-04 20:50:00,1.61865,1.6187,1.61845,1.6186,129300000.0
2009-06-04 20:51:00,1.6186,1.6191,1.6186,1.61895,176400000.0
2009-06-04 20:52:00,1.61905,1.61965,1.61905,1.6196,205600000.0
2009-06-04 20:53:00,1.61955,1.6196,1.61875,1.6196,293000000.0
2009-06-04 20:54:00,1.6197,1.61995,1.6196,1.61985,213000000.0
2009-06-04 20:55:00,1.6199,1.62,1.6198,1.6199,60200000.0
2009-06-04 20:56:00,1.6199,1.6199,1.61905,1.61945,164200000.0
2009-06-04 20:57:00,1.61945,1.6196,1.61935,1.6195,95400000.0
2009-06-04 20:58:00,1.61955,1.6196,1.6194,1.61955,234800000.0
2009-06-04 20:59:00,1.6196,1.6196,1.61905,1.6191,154700000.0
2009-06-04 21:00:00,1.6191,1.6193,1.619,1.6192,166400000.0
2009-06-04 21:01:00,1.6192,1.6192,1.61875,1.61895,304400000.0
2009-06-04 21:02:00,1.61895,1.61925,1.61895,1.61905,118600000.0
2009-06-04 21:03:00,1.6191,1.6191,1.6189,1.619,76800000.0
2009-06-04 21:04:00,1.619,1.6191,1.61885,1.61885,70000000.0
2009-06-04 21:05:00,1.61885,1.61895,1.6185,1.61855,148700000.0
2009-06-04 21:06:00,1.61855,1.61855,1.6175,1.61765,202900000.0
2009-06-04 21:07:00,1.61765,1.61765,1.6166,1.6166,165200000.0
2009-06-04 21:08:00,1.6166,1.6166,1.616,1.6162,128000000.0
2009-06-04 21:09:00,1.6162,1.61645,1.6159,1.616,292600001.0
2009-06-04 21:10:00,1.616,1.6164,1.616,1.6163,229000000.0
2009-06-04 21:11:00,1.6163,1.617,1.6163,1.61675,333600000.0
2009-06-04 21:12:00,1.61675,1.6169,1.61675,1.61685,345000000.0
2009-06-04 21:13:00,1.6169,1.61695,1.61655,1.6167,135000000.0
2009-06-04 21:14:00,1.6168,1.61715,1.6167,1.61715,120199999.0
2009-06-04 21:15:00,1.61715,1.6176,1.61715,1.6172,133700000.0
2009-06-04 21:16:00,1.61715,1.6176,1.61715,1.6174,68400000.0
2009-06-04 21:17:00,1.6175,1.6175,1.6174,1.6174,18400000.0
2009-06-04 21:18:00,1.6174,1.61755,1.6174,1.6175,77800000.0
2009-06-04 21:19:00,1.6176,1.6181,1.6176,1.6181,74600000.0
2009-06-04 21:20:00,1.6181,1.6182,1.6181,1.6182,37000000.0
2009-06-04 21:21:00,1.6182,1.6184,1.61815,1.61815,84400000.0
2009-06-04 21:22:00,1.6181,1.61815,1.61795,1.61795,68400000.0
2009-06-04 21:23:00,1.6177,1.618,1.6177,1.61795,81000000.0
2009-06-04 21:24:00,1.618,1.618,1.6178,1.6178,75200000.0
2009-06-04 21:25:00,1.6178,1.6182,1.6178,1.618,87000000.0
2009-06-04 21:26:00,1.618,1.6181,1.61795,1.618,117400000.0
2009-06-04 21:27:00,1.618,1.6182,1.6179,1.6179,63800000.0
2009-06-04 21:28:00,1.61795,1.6181,1.61795,1.6181,66400000.0
2009-06-04 21:29:00,1.6181,1.61825,1.61805,1.6181,37200000.0
2009-06-04 21:30:00,1.6181,1.6181,1.61765,1.6177,69800000.0
2009-06-04 21:31:00,1.6177,1.6177,1.6173,1.6174,87200000.0
2009-06-04 21:32:00,1.6174,1.6177,1.6174,1.6177,47800000.0
2009-06-04 21:33:00,1.6177,1.61775,1.61725,1.61735,146600000.0
2009-06-04 21:34:00,1.6174,1.6177,1.61725,1.61765,161000000.0
2009-06-04 21:35:00,1.61725,1.6173,1.61675,1.6171,153100000.0
2009-06-04 21:36:00,1.6172,1.6176,1.61705,1.6176,104200000.0
2009-06-04 21:37:00,1.61745,1.6176,1.61745,1.6176,87000000.0
2009-06-04 21:38:00,1.6176,1.61765,1.6175,1.6176,73800000.0
2009-06-04 21:39:00,1.6176,1.61765,1.6176,1.61765,20800000.0
2009-06-04 21:40:00,1.6177,1.6177,1.61755,1.6176,113600000.0
2009-06-04 21:41:00,1.6176,1.61765,1.6175,1.6175,66800000.0
2009-06-04 21:42:00,1.6175,1.6176,1.6166,1.6168,103300000.0
2009-06-04 21:43:00,1.6168,1.6169,1.6164,1.6165,75400000.0
2009-06-04 21:44:00,1.6165,1.6168,1.61635,1.6168,144000000.0
2009-06-04 21:45:00,1.6169,1.61745,1.6167,1.617,147500000.0
2009-06-04 21:46:00,1.617,1.617,1.61675,1.61685,220500000.0
2009-06-04 21:47:00,1.61685,1.61705,1.61685,1.61705,40200000.0
2009-06-04 21:48:00,1.61705,1.61705,1.6168,1.61695,90500000.0
2009-06-04 21:49:00,1.61695,1.61695,1.61685,1.61685,276900000.0
2009-06-04 21:50:00,1.61685,1.6176,1.61685,1.61755,129800000.0
2009-06-04 21:51:00,1.61755,1.6182,1.61755,1.6181,296999999.0
2009-06-04 21:52:00,1.6182,1.6186,1.61805,1.61845,141700000.0
2009-06-04 21:53:00,1.6185,1.61905,1.61845,1.61905,198600001.0
2009-06-04 21:54:00,1.61905,1.6193,1.6189,1.61895,184100000.0
2009-06-04 21:55:00,1.619,1.6193,1.61885,1.6193,208100001.0
2009-06-04 21:56:00,1.6192,1.6193,1.61915,1.61915,123600000.0
2009-06-04 21:57:00,1.6193,1.6194,1.61915,1.6194,74700000.0
2009-06-04 21:58:00,1.6194,1.6195,1.619,1.619,110800000.0
2009-06-04 21:59:00,1.61895,1.6192,1.6186,1.6187,131700000.0
2009-06-04 22:00:00,1.61865,1.6189,1.6185,1.6189,91000001.0
2009-06-04 22:01:00,1.619,1.6193,1.6187,1.6187,31600000.0
2009-06-04 22:02:00,1.6187,1.6187,1.6187,1.6187,6800000.0
2009-06-04 22:03:00,1.6187,1.6187,1.61865,1.6187,20800000.0
2009-06-04 22:04:00,1.61875,1.61875,1.6186,1.6186,11600000.0
2009-06-04 22:05:00,1.6186,1.619,1.61855,1.61855,192000000.0
2009-06-04 22:06:00,1.61855,1.6186,1.61855,1.6186,89600000.0
2009-06-04 22:07:00,1.6186,1.6187,1.61855,1.6186,55200000.0
2009-06-04 22:08:00,1.6186,1.61915,1.6186,1.61915,183600000.0
2009-06-04 22:09:00,1.6194,1.61955,1.61895,1.61895,119400000.0
2009-06-04 22:10:00,1.61905,1.6194,1.61905,1.6193,14600000.0
2009-06-04 22:11:00,1.61925,1.6193,1.61925,1.6193,7800000.0
2009-06-04 22:12:00,1.61925,1.61955,1.61925,1.61955,12200000.0
2009-06-04 22:13:00,1.61955,1.61955,1.6194,1.61945,33200000.0
2009-06-04 22:14:00,1.61945,1.61945,1.6192,1.61925,126100000.0
2009-06-04 22:15:00,1.6193,1.6193,1.6193,1.6193,7800000.0
2009-06-04 22:16:00,1.6193,1.6194,1.6193,1.6193,5800000.0
2009-06-04 22:17:00,1.61925,1.6193,1.61925,1.61925,19400000.0
2009-06-04 22:18:00,1.61935,1.61935,1.61915,1.6193,30800000.0
2009-06-04 22:19:00,1.6194,1.6194,1.6192,1.6193,81100000.0
2009-06-04 22:20:00,1.61925,1.6193,1.61905,1.61905,33600000.0
2009-06-04 22:21:00,1.619,1.619,1.619,1.619,7800000.0
2009-06-04 22:22:00,1.619,1.6192,1.61885,1.61895,31400000.0
2009-06-04 22:23:00,1.61863,1.61903,1.61863,1.61894,20200000.0
2009-06-04 22:24:00,1.61895,1.6192,1.61895,1.6192,16400000.0
2009-06-04 22:25:00,1.6193,1.61955,1.61915,1.61945,77200000.0
2009-06-04 22:26:00,1.6196,1.6196,1.6194,1.6194,11000000.0
2009-06-04 22:27:00,1.61935,1.61935,1.61935,1.61935,22000000.0
2009-06-04 22:28:00,1.6194,1.6194,1.61875,1.61875,33800000.0
2009-06-04 22:29:00,1.6188,1.6188,1.6187,1.61875,31000000.0
2009-06-04 22:30:00,1.6187,1.6187,1.6186,1.6187,24800000.0
2009-06-04 22:31:00,1.61865,1.61865,1.6183,1.6183,15000000.0
2009-06-04 22:32:00,1.6183,1.61855,1.6183,1.61845,16400000.0
2009-06-04 22:33:00,1.61845,1.61845,1.61835,1.61835,5800000.0
2009-06-04 22:34:00,1.6184,1.6185,1.61835,1.61835,99200000.0
2009-06-04 22:35:00,1.61835,1.61845,1.61835,1.6184,17000000.0
2009-06-04 22:36:00,1.6184,1.6184,1.6184,1.6184,40800000.0
2009-06-04 22:37:00,1.6184,1.6184,1.61835,1.61835,11200000.0
2009-06-04 22:38:00,1.6183,1.61835,1.61805,1.6181,53200000.0
2009-06-04 22:39:00,1.6181,1.61855,1.6181,1.6185,118500000.0
2009-06-04 22:40:00,1.6185,1.61855,1.6181,1.61845,61600000.0
2009-06-04 22:41:00,1.61845,1.6185,1.61845,1.6185,19200000.0
2009-06-04 22:42:00,1.61855,1.6186,1.61855,1.6186,2000000.0
2009-06-04 22:43:00,1.6186,1.6186,1.6186,1.6186,2000000.0
2009-06-04 22:44:00,1.6186,1.6186,1.6186,1.6186,6400000.0
2009-06-04 22:45:00,1.6186,1.6187,1.61845,1.6187,15000000.0
2009-06-04 22:46:00,1.6187,1.6188,1.61855,1.6186,73000000.0
2009-06-04 22:47:00,1.61855,1.6187,1.61855,1.6187,7000000.0
2009-06-04 22:48:00,1.6186,1.6186,1.6186,1.6186,4000000.0
2009-06-04 22:49:00,1.6186,1.6189,1.6186,1.61875,49800000.0
2009-06-04 22:50:00,1.6187,1.6187,1.6187,1.6187,7800000.0
2009-06-04 22:51:00,1.61867,1.61872,1.61849,1.61857,115400000.0
2009-06-04 22:52:00,1.6188,1.6189,1.61855,1.6186,116000000.0
2009-06-04 22:53:00,1.61865,1.61865,1.6184,1.61855,7000000.0
2009-06-04 22:54:00,1.6185,1.6185,1.6185,1.6185,1000000.0
2009-06-04 22:55:00,1.6184,1.6184,1.6181,1.6181,90000000.0
2009-06-04 22:56:00,1.61805,1.61805,1.61765,1.6178,137300000.0
2009-06-04 22:57:00,1.6178,1.6178,1.6166,1.61675,160600000.0
2009-06-04 22:58:00,1.61675,1.6173,1.61675,1.6172,181600000.0
2009-06-04 22:59:00,1.61725,1.6175,1.61725,1.61725,39800000.0
2009-06-04 23:00:00,1.6173,1.61765,1.61725,1.61765,17600000.0
2009-06-04 23:01:00,1.61745,1.6183,1.61745,1.6183,12800000.0
2009-06-04 23:02:00,1.61835,1.6186,1.61825,1.6186,7200000.0
2009-06-04 23:03:00,1.6186,1.6188,1.6186,1.61875,49600000.0
2009-06-04 23:04:00,1.61885,1.6191,1.61885,1.6191,25800000.0
2009-06-04 23:05:00,1.6191,1.6192,1.61845,1.61915,71600000.0
2009-06-04 23:06:00,1.6186,1.6186,1.61815,1.61855,54600000.0
2009-06-04 23:07:00,1.6186,1.61875,1.61815,1.6184,60000000.0
2009-06-04 23:08:00,1.6185,1.6189,1.6185,1.6189,27800000.0
2009-06-04 23:09:00,1.61895,1.61965,1.61895,1.6192,63400000.0
2009-06-04 23:10:00,1.6194,1.6195,1.61905,1.61905,32400000.0
2009-06-04 23:11:00,1.61915,1.61915,1.61905,1.61905,10400000.0
2009-06-04 23:12:00,1.61905,1.61905,1.6181,1.61825,19800000.0
2009-06-04 23:13:00,1.61835,1.6185,1.61835,1.6185,37600000.0
2009-06-04 23:14:00,1.6185,1.61885,1.6185,1.6188,34800000.0
2009-06-04 23:15:00,1.61865,1.6189,1.61835,1.61855,63800000.0
2009-06-04 23:16:00,1.6188,1.61895,1.61845,1.61865,17000000.0
2009-06-04 23:17:00,1.61845,1.61865,1.61845,1.61865,5800000.0
2009-06-04 23:18:00,1.61875,1.61885,1.61815,1.6182,87800000.0
2009-06-04 23:19:00,1.6182,1.6182,1.61745,1.6179,91400000.0
2009-06-04 23:20:00,1.61785,1.61785,1.6177,1.6177,10200000.0
2009-06-04 23:21:00,1.61765,1.6181,1.61765,1.6181,63800000.0
2009-06-04 23:22:00,1.61805,1.619,1.6178,1.61805,95400000.0
2009-06-04 23:23:00,1.61805,1.61805,1.61785,1.6179,16600000.0
2009-06-04 23:24:00,1.6179,1.61825,1.6179,1.61825,40000000.0
2009-06-04 23:25:00,1.6182,1.6187,1.6181,1.6184,159400000.0
2009-06-04 23:26:00,1.6184,1.6184,1.6177,1.618,52600000.0
2009-06-04 23:27:00,1.618,1.618,1.61715,1.61725,109400000.0
2009-06-04 23:28:00,1.6172,1.6172,1.6172,1.6172,8800000.0
2009-06-04 23:29:00,1.6175,1.61765,1.61725,1.6174,8400000.0
2009-06-04 23:30:00,1.6173,1.61755,1.61695,1.6175,36400000.0
2009-06-04 23:31:00,1.6175,1.61755,1.6173,1.6173,44000000.0
2009-06-04 23:32:00,1.61725,1.6173,1.61705,1.61705,35400000.0
2009-06-04 23:33:00,1.6171,1.61735,1.61705,1.61705,77800000.0
2009-06-04 23:34:00,1.6171,1.6174,1.6171,1.6172,14500000.0
2009-06-04 23:35:00,1.61725,1.6174,1.61705,1.61705,30000000.0
2009-06-04 23:36:00,1.61705,1.6172,1.61705,1.6172,34600000.0
2009-06-04 23:37:00,1.61725,1.61725,1.61725,1.61725,2800000.0
2009-06-04 23:38:00,1.6175,1.61765,1.6175,1.6176,30800000.0
2009-06-04 23:39:00,1.6176,1.6176,1.61745,1.61745,5200000.0
2009-06-04 23:40:00,1.6173,1.6173,1.61715,1.61715,17600000.0
2009-06-04 23:41:00,1.61715,1.6172,1.61715,1.6172,7000000.0
2009-06-04 23:42:00,1.6172,1.6174,1.6172,1.61725,8400000.0
2009-06-04 23:43:00,1.61711,1.61711,1.61707,1.61707,9200000.0
2009-06-04 23:44:00,1.61725,1.6176,1.61705,1.61705,66400000.0
2009-06-04 23:45:00,1.61735,1.6176,1.617,1.61745,123800000.0
2009-06-04 23:46:00,1.617,1.61715,1.61665,1.61695,64000000.0
2009-06-04 23:47:00,1.61705,1.61715,1.6167,1.6167,16000000.0
2009-06-04 23:48:00,1.61665,1.61665,1.616,1.6161,86200000.0
2009-06-04 23:49:00,1.6161,1.61635,1.6155,1.61615,145800000.0
2009-06-04 23:50:00,1.61615,1.61615,1.6159,1.6159,9600000.0
2009-06-04 23:51:00,1.61585,1.61585,1.61565,1.61565,3000000.0
2009-06-04 23:52:00,1.61565,1.61565,1.6137,1.61375,117800000.0
2009-06-04 23:53:00,1.6141,1.61475,1.6136,1.61445,220600000.0
2009-06-04 23:54:00,1.6144,1.61445,1.61325,1.61395,95800000.0
2009-06-04 23:55:00,1.6139,1.6143,1.6139,1.6142,70100000.0
2009-06-04 23:56:00,1.6144,1.6149,1.61415,1.61415,54500000.0
2009-06-04 23:57:00,1.6145,1.6145,1.6138,1.6145,109600000.0
2009-06-04 23:58:00,1.61425,1.61425,1.61375,1.6138,58800000.0
2009-06-04 23:59:00,1.6138,1.61385,1.61365,1.61365,21800000.0
2009-06-05 00:00:00,1.6138,1.61445,1.6138,1.6142,50900000.0
2009-06-05 00:01:00,1.6142,1.6142,1.6142,1.6142,4200000.0
2009-06-05 00:02:00,1.61415,1.6144,1.61385,1.6143,28400000.0
2009-06-05 00:03:00,1.6144,1.6144,1.61415,1.6144,7000000.0
2009-06-05 00:04:00,1.6144,1.6144,1.614,1.6141,20800000.0
2009-06-05 00:05:00,1.61415,1.6144,1.614,1.6141,23400000.0
2009-06-05 00:06:00,1.6143,1.61455,1.6142,1.61455,70600000.0
2009-06-05 00:07:00,1.6146,1.6149,1.6143,1.6147,117800000.0
2009-06-05 00:08:00,1.61455,1.6146,1.61425,1.6144,28400000.0
2009-06-05 00:09:00,1.6146,1.6147,1.614,1.614,12200000.0
2009-06-05 00:10:00,1.61455,1.6147,1.61455,1.6147,5200000.0
2009-06-05 00:11:00,1.614,1.6147,1.614,1.6142,43800000.0
2009-06-05 00:12:00,1.6143,1.6144,1.6142,1.6144,8400000.0
2009-06-05 00:13:00,1.61455,1.61465,1.6144,1.6144,3800000.0
2009-06-05 00:14:00,1.61425,1.6144,1.61375,1.6138,21200000.0
2009-06-05 00:15:00,1.6139,1.6144,1.61365,1.61365,26200000.0
2009-06-05 00:16:00,1.6137,1.6139,1.61315,1.6134,74600000.0
2009-06-05 00:17:00,1.61345,1.61345,1.6132,1.61325,7600000.0
2009-06-05 00:18:00,1.6135,1.61375,1.61335,1.6135,47200000.0
2009-06-05 00:19:00,1.6133,1.6133,1.61325,1.61325,16000000.0
2009-06-05 00:20:00,1.61315,1.61315,1.61315,1.61315,19200000.0
2009-06-05 00:21:00,1.61315,1.61335,1.61315,1.61335,20600000.0
2009-06-05 00:22:00,1.61335,1.6135,1.61325,1.61325,72000000.0
2009-06-05 00:23:00,1.61325,1.61325,1.61325,1.61325,1400000.0
2009-06-05 00:24:00,1.61305,1.61325,1.61255,1.6126,77100000.0
2009-06-05 00:25:00,1.61265,1.6128,1.6113,1.61155,156000000.0
2009-06-05 00:26:00,1.61155,1.61185,1.6115,1.61175,174600000.0
2009-06-05 00:27:00,1.6118,1.6124,1.61175,1.61215,64800000.0
2009-06-05 00:28:00,1.61215,1.61225,1.6121,1.61215,327400000.0
2009-06-05 00:29:00,1.612,1.61225,1.6119,1.6119,73600000.0
2009-06-05 00:30:00,1.6119,1.6119,1.6112,1.61145,82400000.0
2009-06-05 00:31:00,1.6117,1.6118,1.6113,1.61165,66400000.0
2009-06-05 00:32:00,1.61165,1.61185,1.61165,1.61175,15400000.0
2009-06-05 00:33:00,1.61175,1.6126,1.61175,1.6122,23000000.0
2009-06-05 00:34:00,1.6122,1.6122,1.6122,1.6122,1400000.0
2009-06-05 00:35:00,1.61205,1.6124,1.61205,1.6123,63600000.0
2009-06-05 00:36:00,1.61225,1.6124,1.61225,1.6124,4000000.0
2009-06-05 00:37:00,1.6124,1.6124,1.61185,1.61185,42400000.0
2009-06-05 00:38:00,1.6118,1.61205,1.611,1.6114,55400000.0
2009-06-05 00:39:00,1.6115,1.6115,1.6113,1.61135,7000000.0
2009-06-05 00:40:00,1.6114,1.6117,1.61125,1.61135,24600000.0
2009-06-05 00:41:00,1.61135,1.6116,1.6113,1.6113,27000000.0
2009-06-05 00:42:00,1.6112,1.6113,1.6111,1.6111,38200000.0
2009-06-05 00:43:00,1.6111,1.6111,1.61075,1.61075,123400000.0
2009-06-05 00:44:00,1.61085,1.61115,1.61085,1.6111,35000000.0
2009-06-05 00:45:00,1.6111,1.61135,1.6111,1.61135,44600000.0
2009-06-05 00:46:00,1.61195,1.61195,1.61155,1.61155,13400000.0
2009-06-05 00:47:00,1.61145,1.61155,1.6113,1.6114,42100000.0
2009-06-05 00:48:00,1.61135,1.6114,1.61135,1.6114,3000000.0
2009-06-05 00:49:00,1.6114,1.6116,1.61115,1.6112,38100000.0
2009-06-05 00:50:00,1.6112,1.6114,1.6112,1.61135,12100000.0
2009-06-05 00:51:00,1.6114,1.6115,1.61135,1.61135,15800000.0
2009-06-05 00:52:00,1.6114,1.61175,1.6114,1.61175,15000000.0
2009-06-05 00:53:00,1.6116,1.6116,1.6116,1.6116,20400000.0
2009-06-05 00:54:00,1.6118,1.6121,1.61165,1.61175,38600000.0
2009-06-05 00:55:00,1.6115,1.6115,1.6108,1.61105,77200000.0
2009-06-05 00:56:00,1.6113,1.6113,1.61095,1.61115,131800000.0
2009-06-05 00:57:00,1.61115,1.61135,1.61115,1.61125,31400000.0
2009-06-05 00:58:00,1.6112,1.6114,1.6105,1.61065,185000000.0
2009-06-05 00:59:00,1.61065,1.61115,1.61065,1.61095,36800000.0
2009-06-05 01:00:00,1.6109,1.61105,1.61085,1.61105,28600000.0
2009-06-05 01:01:00,1.611,1.61125,1.6109,1.61105,75500000.0
2009-06-05 01:02:00,1.6112,1.6113,1.61115,1.61115,5600000.0
2009-06-05 01:03:00,1.61125,1.61135,1.61105,1.61115,35200000.0
2009-06-05 01:04:00,1.61125,1.61145,1.61125,1.61145,36400000.0
2009-06-05 01:05:00,1.61135,1.61135,1.61105,1.61125,36400000.0
2009-06-05 01:06:00,1.6112,1.6114,1.6111,1.6112,8400000.0
2009-06-05 01:07:00,1.6113,1.61155,1.6113,1.61145,18000000.0
2009-06-05 01:08:00,1.61155,1.6116,1.61145,1.61155,20200000.0
2009-06-05 01:09:00,1.61155,1.61175,1.6115,1.6115,74600000.0
2009-06-05 01:10:00,1.6115,1.61155,1.61145,1.61145,38200000.0
2009-06-05 01:11:00,1.61145,1.6115,1.61145,1.6115,4200000.0
2009-06-05 01:12:00,1.61145,1.61145,1.61145,1.61145,9400000.0
2009-06-05 01:13:00,1.61145,1.61145,1.61145,1.61145,2400000.0
2009-06-05 01:14:00,1.61145,1.61145,1.61145,1.61145,9400000.0
2009-06-05 01:15:00,1.6115,1.61175,1.6113,1.6113,73400000.0
2009-06-05 01:16:00,1.61145,1.61145,1.6113,1.6114,10800000.0
2009-06-05 01:17:00,1.61125,1.61125,1.61125,1.61125,6800000.0
2009-06-05 01:18:00,1.61115,1.61115,1.61115,1.61115,2800000.0
2009-06-05 01:19:00,1.61115,1.61115,1.61115,1.61115,1400000.0
2009-06-05 01:20:00,1.61105,1.61105,1.61105,1.61105,7200000.0
2009-06-05 01:21:00,1.61115,1.61115,1.61115,1.61115,1400000.0
2009-06-05 01:22:00,1.61115,1.61115,1.61115,1.61115,5200000.0
2009-06-05 01:23:00,1.61115,1.61115,1.61115,1.61115,2400000.0
2009-06-05 01:24:00,1.6112,1.6112,1.6112,1.6112,2800000.0
2009-06-05 01:25:00,1.6112,1.6112,1.6112,1.6112,5600000.0
2009-06-05 01:26:00,1.61115,1.61155,1.61115,1.61155,16800000.0
2009-06-05 01:27:00,1.61155,1.61165,1.6115,1.6115,12200000.0
2009-06-05 01:28:00,1.6115,1.6115,1.6112,1.61125,24700000.0
2009-06-05 01:29:00,1.61125,1.6114,1.61125,1.6114,16400000.0
2009-06-05 01:30:00,1.6113,1.6116,1.61125,1.61145,36600000.0
2009-06-05 01:31:00,1.61137,1.61141,1.61135,1.61135,197400000.0
2009-06-05 01:32:00,1.61145,1.6118,1.61145,1.6118,24200000.0
2009-06-05 01:33:00,1.6119,1.6119,1.61165,1.6118,17800000.0
2009-06-05 01:34:00,1.61175,1.6118,1.61165,1.6117,19000000.0
2009-06-05 01:35:00,1.61185,1.61185,1.61185,1.61185,1400000.0
2009-06-05 01:36:00,1.6119,1.61195,1.6119,1.61195,10400000.0
2009-06-05 01:37:00,1.6121,1.61285,1.612,1.61285,142600000.0
2009-06-05 01:38:00,1.61285,1.6135,1.61275,1.6133,87000000.0
2009-06-05 01:39:00,1.6133,1.6134,1.61315,1.6134,70400000.0
2009-06-05 01:40:00,1.6131,1.61315,1.61265,1.61285,122100000.0
2009-06-05 01:41:00,1.6128,1.6128,1.6123,1.61265,41000000.0
2009-06-05 01:42:00,1.61265,1.6127,1.6123,1.61235,38900000.0
2009-06-05 01:43:00,1.61225,1.61238,1.61215,1.61227,243000000.0
2009-06-05 01:44:00,1.61235,1.6125,1.61235,1.6125,13800000.0
2009-06-05 01:45:00,1.6126,1.61265,1.6126,1.61265,5200000.0
2009-06-05 01:46:00,1.6126,1.61265,1.6126,1.6126,7200000.0
2009-06-05 01:47:00,1.6126,1.6126,1.61255,1.6126,9400000.0
2009-06-05 01:48:00,1.61255,1.61255,1.61255,1.61255,12400000.0
2009-06-05 01:49:00,1.61255,1.6126,1.61255,1.61255,14800000.0
2009-06-05 01:50:00,1.61255,1.61255,1.61165,1.61165,41600000.0
2009-06-05 01:51:00,1.61165,1.61205,1.61165,1.61205,30000000.0
2009-06-05 01:52:00,1.61165,1.61205,1.6115,1.61155,70200000.0
2009-06-05 01:53:00,1.6115,1.6115,1.6111,1.6111,133300000.0
2009-06-05 01:54:00,1.61115,1.61155,1.61105,1.61105,95600000.0
2009-06-05 01:55:00,1.61105,1.61135,1.61095,1.61105,24600000.0
2009-06-05 01:56:00,1.61105,1.6114,1.61095,1.61095,59200000.0
2009-06-05 01:57:00,1.61105,1.61105,1.61105,1.61105,4800000.0
2009-06-05 01:58:00,1.61105,1.61145,1.61105,1.6112,32600000.0
2009-06-05 01:59:00,1.61135,1.6114,1.611,1.6113,45600000.0
2009-06-05 02:00:00,1.611,1.61185,1.611,1.6117,136800000.0
2009-06-05 02:01:00,1.6117,1.6117,1.61145,1.61155,66000000.0
2009-06-05 02:02:00,1.61155,1.61155,1.6115,1.61155,213600000.0
2009-06-05 02:03:00,1.6117,1.6119,1.6117,1.6119,57800000.0
2009-06-05 02:04:00,1.61185,1.61195,1.61185,1.61195,9600000.0
2009-06-05 02:05:00,1.612,1.61215,1.612,1.61205,31400000.0
2009-06-05 02:06:00,1.61205,1.61205,1.6118,1.6118,54200000.0
2009-06-05 02:07:00,1.6118,1.61205,1.6118,1.61205,24800000.0
2009-06-05 02:08:00,1.61197,1.61199,1.6119,1.61193,58900000.0
2009-06-05 02:09:00,1.61178,1.61198,1.61173,1.61177,104200000.0
2009-06-05 02:10:00,1.6119,1.6123,1.6119,1.6123,9400000.0
2009-06-05 02:11:00,1.61235,1.6126,1.61235,1.61255,17800000.0
2009-06-05 02:12:00,1.61255,1.6126,1.61255,1.6126,16600000.0
2009-06-05 02:13:00,1.6126,1.6128,1.61255,1.61265,63400000.0
2009-06-05 02:14:00,1.6126,1.61275,1.6125,1.61255,94000000.0
2009-06-05 02:15:00,1.6126,1.61305,1.61255,1.61285,132300000.0
2009-06-05 02:16:00,1.6129,1.6131,1.61275,1.6129,64800000.0
2009-06-05 02:17:00,1.6129,1.6129,1.61265,1.6127,81400000.0
2009-06-05 02:18:00,1.6127,1.6127,1.61265,1.6127,37800000.0
2009-06-05 02:19:00,1.6127,1.6129,1.61265,1.61275,80500000.0
2009-06-05 02:20:00,1.61285,1.6132,1.61275,1.6131,62800000.0
2009-06-05 02:21:00,1.6128,1.6129,1.61275,1.6129,143600000.0
2009-06-05 02:22:00,1.6129,1.6135,1.6129,1.6134,126400000.0
2009-06-05 02:23:00,1.6135,1.614,1.6135,1.614,71500000.0
2009-06-05 02:24:00,1.61405,1.6142,1.61405,1.61415,21800000.0
2009-06-05 02:25:00,1.61415,1.61465,1.6139,1.6145,87400000.0
2009-06-05 02:26:00,1.6145,1.61465,1.6144,1.61455,43800000.0
2009-06-05 02:27:00,1.61455,1.61485,1.61455,1.61485,30800000.0
2009-06-05 02:28:00,1.61485,1.6149,1.6146,1.61465,50600000.0
2009-06-05 02:29:00,1.6147,1.61475,1.61455,1.6147,32400000.0
2009-06-05 02:30:00,1.61475,1.61475,1.61465,1.61465,30200000.0
2009-06-05 02:31:00,1.61465,1.61465,1.61365,1.6139,82900000.0
2009-06-05 02:32:00,1.6139,1.6142,1.6139,1.6142,9800000.0
2009-06-05 02:33:00,1.61425,1.6144,1.614,1.6142,85400000.0
2009-06-05 02:34:00,1.61415,1.61445,1.6141,1.61445,23200000.0
2009-06-05 02:35:00,1.614,1.61455,1.6139,1.61445,50000000.0
2009-06-05 02:36:00,1.6145,1.61455,1.61445,1.61445,4000000.0
2009-06-05 02:37:00,1.6145,1.6146,1.61405,1.61415,32000000.0
2009-06-05 02:38:00,1.61415,1.61415,1.61405,1.61405,30600000.0
2009-06-05 02:39:00,1.61405,1.61415,1.61405,1.61405,32000000.0
2009-06-05 02:40:00,1.61405,1.61405,1.61395,1.61395,20800000.0
2009-06-05 02:41:00,1.61395,1.61395,1.61385,1.61395,28400000.0
2009-06-05 02:42:00,1.61395,1.6141,1.61395,1.6141,15600000.0
2009-06-05 02:43:00,1.6141,1.6142,1.6141,1.6141,24800000.0
2009-06-05 02:44:00,1.61395,1.61395,1.6137,1.6137,12400000.0
2009-06-05 02:45:00,1.6137,1.6138,1.6132,1.61355,191600000.0
2009-06-05 02:46:00,1.61355,1.6138,1.61275,1.61305,52600000.0
2009-06-05 02:47:00,1.61305,1.61365,1.61305,1.6135,21200000.0
2009-06-05 02:48:00,1.6133,1.614,1.6133,1.614,51000000.0
2009-06-05 02:49:00,1.6137,1.6139,1.6137,1.61375,36000000.0
2009-06-05 02:50:00,1.61375,1.61375,1.6137,1.6137,14700000.0
2009-06-05 02:51:00,1.6136,1.6136,1.6136,1.6136,13000000.0
2009-06-05 02:52:00,1.6136,1.6139,1.61335,1.6139,101400000.0
2009-06-05 02:53:00,1.61395,1.61395,1.6138,1.61385,94000000.0
2009-06-05 02:54:00,1.61385,1.61385,1.6135,1.61365,153600001.0
2009-06-05 02:55:00,1.61355,1.61355,1.61335,1.61335,15000000.0
2009-06-05 02:56:00,1.61325,1.6133,1.61325,1.6133,24400000.0
2009-06-05 02:57:00,1.6133,1.61335,1.61325,1.61335,71200000.0
2009-06-05 02:58:00,1.6133,1.61335,1.61285,1.61285,91600000.0
2009-06-05 02:59:00,1.6129,1.6134,1.6127,1.6131,117200000.0
2009-06-05 03:00:00,1.6131,1.6131,1.613,1.613,10000000.0
2009-06-05 03:01:00,1.613,1.6132,1.613,1.61315,41800000.0
2009-06-05 03:02:00,1.61305,1.6132,1.61305,1.6132,41800000.0
2009-06-05 03:03:00,1.6132,1.61365,1.6132,1.6136,92599999.0
2009-06-05 03:04:00,1.6136,1.6137,1.61355,1.61355,39000000.0
2009-06-05 03:05:00,1.61355,1.6137,1.6132,1.6134,99600000.0
2009-06-05 03:06:00,1.61345,1.61355,1.613,1.61355,110700000.0
2009-06-05 03:07:00,1.6134,1.61395,1.61275,1.6136,195200000.0
2009-06-05 03:08:00,1.6136,1.6136,1.6132,1.61345,49100000.0
2009-06-05 03:09:00,1.61335,1.6135,1.6133,1.6134,137300000.0
2009-06-05 03:10:00,1.61335,1.61345,1.6132,1.61335,324600000.0
2009-06-05 03:11:00,1.6132,1.6135,1.6132,1.61335,52400000.0
2009-06-05 03:12:00,1.61335,1.61345,1.61305,1.61315,190100000.0
2009-06-05 03:13:00,1.61315,1.61335,1.61295,1.61335,114400000.0
2009-06-05 03:14:00,1.6134,1.6134,1.61315,1.6132,31500000.0
2009-06-05 03:15:00,1.61325,1.6133,1.6132,1.6133,99400000.0
2009-06-05 03:16:00,1.61325,1.61335,1.6132,1.61335,72800000.0
2009-06-05 03:17:00,1.61335,1.6135,1.6132,1.61335,88200000.0
2009-06-05 03:18:00,1.61335,1.6134,1.61255,1.61255,148800000.0
2009-06-05 03:19:00,1.61255,1.6126,1.61225,1.61225,145400000.0
2009-06-05 03:20:00,1.6122,1.61235,1.6121,1.6123,265600000.0
2009-06-05 03:21:00,1.6125,1.6127,1.61235,1.61245,124800000.0
2009-06-05 03:22:00,1.61245,1.6125,1.61175,1.6118,265200000.0
2009-06-05 03:23:00,1.61195,1.61245,1.61195,1.61245,48800000.0
2009-06-05 03:24:00,1.6124,1.61275,1.6121,1.61215,142400000.0
2009-06-05 03:25:00,1.6123,1.61245,1.6119,1.61195,90600000.0
2009-06-05 03:26:00,1.612,1.6123,1.6119,1.612,128800000.0
2009-06-05 03:27:00,1.612,1.612,1.6116,1.61165,192500000.0
2009-06-05 03:28:00,1.61165,1.61175,1.6113,1.6113,87800000.0
2009-06-05 03:29:00,1.6113,1.61165,1.6113,1.6115,62200000.0
2009-06-05 03:30:00,1.61135,1.61145,1.61055,1.61055,290500000.0
2009-06-05 03:31:00,1.61065,1.6108,1.61065,1.61065,51000000.0
2009-06-05 03:32:00,1.61075,1.61125,1.61065,1.61115,113400000.0
2009-06-05 03:33:00,1.61115,1.6115,1.61115,1.61145,29600000.0
2009-06-05 03:34:00,1.61145,1.61155,1.61145,1.61145,8400000.0
2009-06-05 03:35:00,1.6116,1.61185,1.61135,1.61155,89300000.0
2009-06-05 03:36:00,1.6114,1.61155,1.61135,1.61145,90600000.0
2009-06-05 03:37:00,1.6114,1.6115,1.61135,1.6114,126400000.0
2009-06-05 03:38:00,1.6114,1.61145,1.61135,1.61145,74600000.0
2009-06-05 03:39:00,1.61145,1.6117,1.6114,1.6117,63200000.0
2009-06-05 03:40:00,1.6117,1.6117,1.6117,1.6117,11200000.0
2009-06-05 03:41:00,1.6117,1.6117,1.6111,1.6111,93000000.0
2009-06-05 03:42:00,1.6111,1.6111,1.61065,1.61095,130600000.0
2009-06-05 03:43:00,1.61095,1.6113,1.61095,1.6113,45200000.0
2009-06-05 03:44:00,1.6113,1.6113,1.61105,1.61115,90600000.0
2009-06-05 03:45:00,1.61115,1.61125,1.61115,1.61115,31400000.0
2009-06-05 03:46:00,1.61103,1.61111,1.61103,1.61111,45000000.0
2009-06-05 03:47:00,1.61125,1.61195,1.61125,1.61195,46200000.0
2009-06-05 03:48:00,1.61195,1.61195,1.61165,1.61165,39800000.0
2009-06-05 03:49:00,1.61165,1.61165,1.6116,1.61165,7200000.0
2009-06-05 03:50:00,1.61165,1.61175,1.61165,1.6117,35600000.0
2009-06-05 03:51:00,1.6118,1.61195,1.61165,1.61165,41600000.0
2009-06-05 03:52:00,1.6117,1.6119,1.61155,1.61155,9800000.0
2009-06-05 03:53:00,1.61155,1.61155,1.61155,1.61155,6200000.0
2009-06-05 03:54:00,1.61147,1.6115,1.61138,1.61138,33200000.0
2009-06-05 03:55:00,1.6117,1.6117,1.6117,1.6117,15600000.0
2009-06-05 03:56:00,1.6117,1.6119,1.6116,1.6118,26400000.0
2009-06-05 03:57:00,1.61175,1.6119,1.61175,1.61175,6800000.0
2009-06-05 03:58:00,1.61165,1.61165,1.61165,1.61165,30400000.0
2009-06-05 03:59:00,1.61165,1.61205,1.61165,1.6119,32200000.0
2009-06-05 04:00:00,1.61205,1.6123,1.61205,1.6122,11800000.0
2009-06-05 04:01:00,1.6121,1.6122,1.61195,1.61195,23400000.0
2009-06-05 04:02:00,1.61215,1.61235,1.61215,1.6122,27000000.0
2009-06-05 04:03:00,1.6122,1.61255,1.612,1.6122,81800000.0
2009-06-05 04:04:00,1.61195,1.6121,1.61195,1.61195,16000000.0
2009-06-05 04:05:00,1.6121,1.6122,1.61195,1.6122,25000000.0
2009-06-05 04:06:00,1.61195,1.6122,1.61195,1.6122,45400000.0
2009-06-05 04:07:00,1.612,1.61225,1.612,1.61225,25600000.0
2009-06-05 04:08:00,1.61225,1.61225,1.61185,1.6122,69600000.0
2009-06-05 04:09:00,1.61225,1.61235,1.61225,1.6123,14000000.0
2009-06-05 04:10:00,1.61225,1.6125,1.61225,1.6123,60800000.0
2009-06-05 04:11:00,1.6123,1.6123,1.61215,1.61215,28800000.0
2009-06-05 04:12:00,1.61215,1.61235,1.61205,1.61235,43400000.0
2009-06-05 04:13:00,1.61205,1.61215,1.61205,1.61215,36000000.0
2009-06-05 04:14:00,1.6123,1.61235,1.61195,1.61195,30300000.0
2009-06-05 04:15:00,1.6121,1.61235,1.61195,1.6121,90500000.0
2009-06-05 04:16:00,1.61205,1.6124,1.6119,1.61205,120600000.0
2009-06-05 04:17:00,1.61205,1.61205,1.61205,1.61205,109400000.0
2009-06-05 04:18:00,1.61205,1.61205,1.61205,1.61205,68800000.0
2009-06-05 04:19:00,1.61205,1.61205,1.61195,1.61205,54200000.0
2009-06-05 04:20:00,1.61205,1.61205,1.61205,1.61205,3800000.0
2009-06-05 04:21:00,1.61205,1.61215,1.61205,1.61215,13600000.0
2009-06-05 04:22:00,1.61215,1.61215,1.612,1.6121,28400000.0
2009-06-05 04:23:00,1.6121,1.6121,1.61205,1.6121,11600000.0
2009-06-05 04:24:00,1.61215,1.6124,1.61215,1.61235,87600000.0
2009-06-05 04:25:00,1.61235,1.61245,1.61225,1.61245,125800000.0
2009-06-05 04:26:00,1.6126,1.6127,1.6125,1.61265,49600000.0
2009-06-05 04:27:00,1.61265,1.61265,1.61255,1.61255,61800000.0
2009-06-05 04:28:00,1.61255,1.61255,1.6123,1.6123,65200000.0
2009-06-05 04:29:00,1.61235,1.61235,1.61225,1.61225,55600000.0
2009-06-05 04:30:00,1.61225,1.6123,1.61225,1.6123,60400000.0
2009-06-05 04:31:00,1.6124,1.6126,1.61235,1.6125,94000000.0
2009-06-05 04:32:00,1.6125,1.6125,1.6124,1.6124,17800000.0
2009-06-05 04:33:00,1.6124,1.6124,1.6124,1.6124,23000000.0
2009-06-05 04:34:00,1.6124,1.6125,1.6124,1.6124,112600000.0
2009-06-05 04:35:00,1.6124,1.61255,1.6124,1.6125,198200000.0
2009-06-05 04:36:00,1.6125,1.6125,1.6124,1.6124,152800000.0
2009-06-05 04:37:00,1.6124,1.6125,1.6124,1.6125,81400000.0
2009-06-05 04:38:00,1.6125,1.61255,1.61235,1.6124,43800000.0
2009-06-05 04:39:00,1.6124,1.6124,1.6123,1.6124,53800000.0
2009-06-05 04:40:00,1.6124,1.61265,1.6124,1.61265,89600000.0
2009-06-05 04:41:00,1.6126,1.61265,1.61255,1.6126,84000000.0
2009-06-05 04:42:00,1.6126,1.613,1.6126,1.6129,217800000.0
2009-06-05 04:43:00,1.6128,1.6131,1.61275,1.61275,95200000.0
2009-06-05 04:44:00,1.61265,1.6129,1.61255,1.61275,124100000.0
2009-06-05 04:45:00,1.61275,1.6132,1.61275,1.6132,112600000.0
2009-06-05 04:46:00,1.6132,1.61325,1.613,1.6132,175000000.0
2009-06-05 04:47:00,1.6132,1.6132,1.61275,1.6129,109400000.0
2009-06-05 04:48:00,1.61285,1.613,1.61275,1.61275,43200000.0
2009-06-05 04:49:00,1.6128,1.6129,1.6128,1.61285,42000000.0
2009-06-05 04:50:00,1.61285,1.61285,1.6126,1.61265,115000000.0
2009-06-05 04:51:00,1.6126,1.6126,1.61245,1.61245,14900000.0
2009-06-05 04:52:00,1.6125,1.61275,1.61245,1.61275,15000000.0
2009-06-05 04:53:00,1.61275,1.6128,1.61275,1.6128,109400000.0
2009-06-05 04:54:00,1.61295,1.6132,1.6128,1.6132,251599999.0
2009-06-05 04:55:00,1.61315,1.6132,1.61315,1.6132,25800000.0
2009-06-05 04:56:00,1.61315,1.6132,1.61315,1.6132,21600000.0
2009-06-05 04:57:00,1.6132,1.61325,1.61285,1.61295,116600000.0
2009-06-05 04:58:00,1.61295,1.6131,1.61285,1.61305,69600001.0
2009-06-05 04:59:00,1.61305,1.61305,1.61245,1.61265,90500000.0
2009-06-05 05:00:00,1.6128,1.6128,1.61245,1.61255,34200000.0
2009-06-05 05:01:00,1.6126,1.61285,1.6125,1.6128,23000000.0
2009-06-05 05:02:00,1.6128,1.6128,1.61265,1.61275,26400000.0
2009-06-05 05:03:00,1.61275,1.61305,1.61265,1.6127,329500000.0
2009-06-05 05:04:00,1.61265,1.61275,1.61255,1.61265,138600000.0
2009-06-05 05:05:00,1.6126,1.61275,1.61255,1.6126,164600000.0
2009-06-05 05:06:00,1.6126,1.6129,1.61255,1.6129,70400000.0
2009-06-05 05:07:00,1.6129,1.6132,1.6129,1.61315,121600000.0
2009-06-05 05:08:00,1.6131,1.6131,1.61275,1.61285,79000000.0
2009-06-05 05:09:00,1.613,1.613,1.6128,1.61285,129100000.0
2009-06-05 05:10:00,1.61285,1.61285,1.61265,1.61265,47200000.0
2009-06-05 05:11:00,1.61265,1.6127,1.6123,1.61265,55200000.0
2009-06-05 05:12:00,1.6128,1.6128,1.61265,1.6127,10600000.0
2009-06-05 05:13:00,1.61265,1.6128,1.6126,1.6128,12600000.0
2009-06-05 05:14:00,1.61285,1.61295,1.6128,1.61295,20800000.0
2009-06-05 05:15:00,1.61295,1.61295,1.61285,1.61285,19000000.0
2009-06-05 05:16:00,1.61305,1.61305,1.61295,1.61295,5600000.0
2009-06-05 05:17:00,1.613,1.613,1.613,1.613,1400000.0
2009-06-05 05:18:00,1.6129,1.61325,1.6129,1.61295,33000000.0
2009-06-05 05:19:00,1.6129,1.613,1.6129,1.613,75400000.0
2009-06-05 05:20:00,1.6129,1.613,1.6126,1.6126,239600000.0
2009-06-05 05:21:00,1.6126,1.61265,1.61255,1.6126,12200000.0
2009-06-05 05:22:00,1.61265,1.61275,1.61265,1.61275,27000000.0
2009-06-05 05:23:00,1.6127,1.6127,1.61265,1.61265,11800000.0
2009-06-05 05:24:00,1.61285,1.61285,1.61285,1.61285,9800000.0
2009-06-05 05:25:00,1.6127,1.6129,1.6127,1.6129,3800000.0
2009-06-05 05:26:00,1.6129,1.6129,1.6127,1.6128,30200000.0
2009-06-05 05:27:00,1.6127,1.6127,1.6127,1.6127,1000000.0
2009-06-05 05:28:00,1.6127,1.61275,1.6125,1.6127,78100000.0
2009-06-05 05:29:00,1.6128,1.6128,1.61275,1.61275,5600000.0
2009-06-05 05:30:00,1.6128,1.6128,1.61275,1.61275,22200000.0
2009-06-05 05:31:00,1.61275,1.6128,1.61275,1.6128,2800000.0
2009-06-05 05:32:00,1.61245,1.61255,1.61245,1.61255,6400000.0
2009-06-05 05:33:00,1.6128,1.6128,1.61265,1.61275,15600000.0
2009-06-05 05:34:00,1.6129,1.6129,1.61275,1.6128,70600000.0
2009-06-05 05:35:00,1.6128,1.61285,1.6127,1.6128,94600000.0
2009-06-05 05:36:00,1.6128,1.6128,1.6127,1.6128,9800000.0
2009-06-05 05:37:00,1.6128,1.6129,1.6128,1.61285,24600000.0
2009-06-05 05:38:00,1.6129,1.6129,1.61265,1.6127,67000000.0
2009-06-05 05:39:00,1.61275,1.6128,1.61275,1.6128,10600000.0
2009-06-05 05:40:00,1.6126,1.61295,1.6126,1.61295,28200000.0
2009-06-05 05:41:00,1.6128,1.6128,1.6128,1.6128,8000000.0
2009-06-05 05:42:00,1.61265,1.6128,1.61265,1.6128,5200000.0
2009-06-05 05:43:00,1.61257,1.61257,1.61238,1.6124,155800000.0
2009-06-05 05:44:00,1.6128,1.6128,1.6128,1.6128,1400000.0
2009-06-05 05:45:00,1.61265,1.6128,1.61265,1.6128,9000000.0
2009-06-05 05:46:00,1.61265,1.6128,1.6124,1.61245,187800000.0
2009-06-05 05:47:00,1.61245,1.6127,1.6124,1.6127,82400000.0
2009-06-05 05:48:00,1.6127,1.6127,1.6125,1.6125,30000000.0
2009-06-05 05:49:00,1.6125,1.61265,1.6125,1.6126,77800000.0
2009-06-05 05:50:00,1.6126,1.6129,1.6126,1.6126,23200000.0
2009-06-05 05:51:00,1.6125,1.6128,1.6125,1.6126,35400000.0
2009-06-05 05:52:00,1.6126,1.6128,1.6126,1.6128,14000000.0
2009-06-05 05:53:00,1.61255,1.6126,1.61235,1.61255,40200000.0
2009-06-05 05:54:00,1.61255,1.61275,1.61255,1.61275,36600000.0
2009-06-05 05:55:00,1.61275,1.6128,1.6126,1.6126,17600000.0
2009-06-05 05:56:00,1.61265,1.61265,1.6124,1.61245,89900000.0
2009-06-05 05:57:00,1.6126,1.6128,1.61245,1.61275,100000000.0
2009-06-05 05:58:00,1.61265,1.6129,1.61265,1.61275,18800000.0
2009-06-05 05:59:00,1.61275,1.613,1.6127,1.61275,35400000.0
2009-06-05 06:00:00,1.61285,1.61285,1.6127,1.61275,88200000.0
2009-06-05 06:01:00,1.61285,1.61295,1.61285,1.61295,30600000.0
2009-06-05 06:02:00,1.61295,1.61295,1.61275,1.61285,167400000.0
2009-06-05 06:03:00,1.61285,1.61295,1.6127,1.6128,174000000.0
2009-06-05 06:04:00,1.6128,1.6128,1.61225,1.61235,95400000.0
2009-06-05 06:05:00,1.6123,1.6123,1.6122,1.6122,26400000.0
2009-06-05 06:06:00,1.61225,1.61225,1.6122,1.6122,9400000.0
2009-06-05 06:07:00,1.6122,1.6124,1.61205,1.6123,69200000.0
2009-06-05 06:08:00,1.6123,1.61245,1.6123,1.6124,42200000.0
2009-06-05 06:09:00,1.6123,1.6124,1.6123,1.6124,23800000.0
2009-06-05 06:10:00,1.6125,1.61285,1.61245,1.61245,65800000.0
2009-06-05 06:11:00,1.6125,1.6129,1.6125,1.61285,101200001.0
2009-06-05 06:12:00,1.61285,1.61285,1.61225,1.61255,282800000.0
2009-06-05 06:13:00,1.61255,1.61255,1.61235,1.6125,111000000.0
2009-06-05 06:14:00,1.61245,1.61245,1.6123,1.6123,47700000.0
2009-06-05 06:15:00,1.6123,1.6123,1.6123,1.6123,49000000.0
2009-06-05 06:16:00,1.6123,1.6123,1.612,1.612,71200000.0
2009-06-05 06:17:00,1.612,1.612,1.61195,1.61195,169600000.0
2009-06-05 06:18:00,1.61195,1.61235,1.61175,1.61215,145000002.0
2009-06-05 06:19:00,1.61215,1.61225,1.61205,1.61225,75000000.0
2009-06-05 06:20:00,1.61225,1.6124,1.61225,1.6124,56000000.0
2009-06-05 06:21:00,1.6124,1.6124,1.61185,1.612,89200000.0
2009-06-05 06:22:00,1.612,1.612,1.6119,1.61195,49000000.0
2009-06-05 06:23:00,1.61195,1.6121,1.61195,1.6121,53600000.0
2009-06-05 06:24:00,1.6121,1.6121,1.6121,1.6121,11200000.0
2009-06-05 06:25:00,1.6121,1.6121,1.612,1.612,26400000.0
2009-06-05 06:26:00,1.61195,1.6121,1.6119,1.612,61600000.0
2009-06-05 06:27:00,1.612,1.61205,1.612,1.612,28000000.0
2009-06-05 06:28:00,1.612,1.612,1.61185,1.612,86000000.0
2009-06-05 06:29:00,1.612,1.6126,1.612,1.6124,54800000.0
2009-06-05 06:30:00,1.6124,1.6124,1.6121,1.6121,43000000.0
2009-06-05 06:31:00,1.6121,1.6122,1.6118,1.61195,50200000.0
2009-06-05 06:32:00,1.6119,1.612,1.6101,1.61025,154500000.0
2009-06-05 06:33:00,1.6106,1.61095,1.61,1.61055,120200000.0
2009-06-05 06:34:00,1.61065,1.6113,1.6106,1.61125,129200000.0
2009-06-05 06:35:00,1.61175,1.61175,1.61095,1.61165,124200000.0
2009-06-05 06:36:00,1.61165,1.61165,1.61145,1.61165,122800000.0
2009-06-05 06:37:00,1.6117,1.61215,1.61165,1.61165,71800000.0
2009-06-05 06:38:00,1.61165,1.61165,1.61155,1.61155,29000000.0
2009-06-05 06:39:00,1.61155,1.61155,1.611,1.6112,122600000.0
2009-06-05 06:40:00,1.6112,1.6114,1.611,1.611,51000000.0
2009-06-05 06:41:00,1.6111,1.6114,1.6111,1.6114,43600000.0
2009-06-05 06:42:00,1.6112,1.61165,1.6112,1.61135,57400000.0
2009-06-05 06:43:00,1.61135,1.6115,1.61135,1.6115,78800000.0
2009-06-05 06:44:00,1.6115,1.6115,1.6115,1.6115,9800000.0
2009-06-05 06:45:00,1.6115,1.6119,1.61145,1.6118,48200000.0
2009-06-05 06:46:00,1.6118,1.6125,1.6118,1.6122,212200000.0
2009-06-05 06:47:00,1.6122,1.61235,1.61215,1.61225,54400000.0
2009-06-05 06:48:00,1.61225,1.61245,1.61225,1.61235,32000000.0
2009-06-05 06:49:00,1.61235,1.61235,1.61155,1.612,62800001.0
2009-06-05 06:50:00,1.61205,1.6125,1.61195,1.6124,112600000.0
2009-06-05 06:51:00,1.6124,1.6125,1.6119,1.61215,41800000.0
2009-06-05 06:52:00,1.61215,1.61215,1.6121,1.6121,3000000.0
2009-06-05 06:53:00,1.61205,1.6122,1.61205,1.6122,5600000.0
2009-06-05 06:54:00,1.6122,1.6122,1.61215,1.6122,28800000.0
2009-06-05 06:55:00,1.6122,1.6122,1.6122,1.6122,7200000.0
2009-06-05 06:56:00,1.6122,1.6122,1.6122,1.6122,4800000.0
2009-06-05 06:57:00,1.6122,1.6122,1.61185,1.61215,49400000.0
2009-06-05 06:58:00,1.61215,1.61215,1.61175,1.61175,19600000.0
2009-06-05 06:59:00,1.6118,1.612,1.6117,1.61195,59600000.0
2009-06-05 07:00:00,1.61195,1.6121,1.61115,1.6114,390600000.0
2009-06-05 07:01:00,1.6114,1.6114,1.61085,1.61085,274200000.0
2009-06-05 07:02:00,1.61085,1.6109,1.60995,1.6106,154200000.0
2009-06-05 07:03:00,1.6106,1.61085,1.61055,1.61075,90000000.0
2009-06-05 07:04:00,1.61075,1.6109,1.6107,1.6108,35600000.0
2009-06-05 07:05:00,1.611,1.6113,1.61075,1.61095,136100000.0
2009-06-05 07:06:00,1.6113,1.6113,1.61075,1.6109,53100000.0
2009-06-05 07:07:00,1.611,1.611,1.61085,1.61085,9000000.0
2009-06-05 07:08:00,1.61085,1.6109,1.61085,1.6109,64000000.0
2009-06-05 07:09:00,1.6109,1.61175,1.6108,1.6114,159300000.0
2009-06-05 07:10:00,1.6116,1.6117,1.6111,1.61115,123400000.0
2009-06-05 07:11:00,1.61115,1.6114,1.6111,1.61115,88300000.0
2009-06-05 07:12:00,1.61115,1.6115,1.6111,1.61125,86800000.0
2009-06-05 07:13:00,1.61125,1.61145,1.61125,1.6113,35200000.0
2009-06-05 07:14:00,1.6113,1.6113,1.6107,1.6108,149700000.0
2009-06-05 07:15:00,1.61075,1.61115,1.61065,1.61095,55200000.0
2009-06-05 07:16:00,1.61095,1.6111,1.6107,1.6108,85200000.0
2009-06-05 07:17:00,1.61075,1.6108,1.61045,1.6105,144600000.0
2009-06-05 07:18:00,1.6105,1.6105,1.60975,1.60975,87500000.0
2009-06-05 07:19:00,1.60985,1.61005,1.6098,1.60985,59400000.0
2009-06-05 07:20:00,1.60985,1.6099,1.60895,1.6091,629600000.0
2009-06-05 07:21:00,1.60895,1.60965,1.60895,1.60965,174600000.0
2009-06-05 07:22:00,1.60965,1.61005,1.60955,1.60985,159200000.0
2009-06-05 07:23:00,1.60995,1.61015,1.60945,1.6096,169300000.0
2009-06-05 07:24:00,1.60985,1.61005,1.60965,1.6099,71400000.0
2009-06-05 07:25:00,1.6099,1.61065,1.6099,1.6106,128000000.0
2009-06-05 07:26:00,1.6106,1.6106,1.61015,1.61015,60600000.0
2009-06-05 07:27:00,1.6101,1.61015,1.6101,1.6101,10400000.0
2009-06-05 07:28:00,1.6101,1.6101,1.61005,1.61005,10200000.0
2009-06-05 07:29:00,1.61,1.61005,1.6094,1.60945,181100000.0
2009-06-05 07:30:00,1.6094,1.6096,1.6094,1.60955,112600000.0
2009-06-05 07:31:00,1.60945,1.6096,1.60685,1.60725,522600001.0
2009-06-05 07:32:00,1.60725,1.6081,1.60725,1.60805,305900000.0
2009-06-05 07:33:00,1.60795,1.6082,1.6073,1.60735,245200000.0
2009-06-05 07:34:00,1.60735,1.60735,1.60675,1.6072,204900000.0
2009-06-05 07:35:00,1.6072,1.60815,1.60715,1.60805,285800000.0
2009-06-05 07:36:00,1.608,1.608,1.6075,1.6076,265200000.0
2009-06-05 07:37:00,1.6076,1.6079,1.60715,1.60775,117000000.0
2009-06-05 07:38:00,1.6078,1.6078,1.60745,1.6076,69000000.0
2009-06-05 07:39:00,1.60745,1.6076,1.6065,1.6067,261200000.0
2009-06-05 07:40:00,1.60655,1.60665,1.60635,1.6065,214000000.0
2009-06-05 07:41:00,1.6066,1.60715,1.6065,1.6071,312299998.0
2009-06-05 07:42:00,1.6071,1.60795,1.6068,1.6078,181700000.0
2009-06-05 07:43:00,1.60755,1.60755,1.6066,1.6066,121300000.0
2009-06-05 07:44:00,1.6066,1.60685,1.6065,1.60675,217000000.0
2009-06-05 07:45:00,1.60675,1.60715,1.60655,1.607,159000000.0
2009-06-05 07:46:00,1.60705,1.60725,1.60685,1.60705,158000000.0
2009-06-05 07:47:00,1.607,1.6071,1.60685,1.6069,87400000.0
2009-06-05 07:48:00,1.607,1.60705,1.6069,1.60705,43400000.0
2009-06-05 07:49:00,1.607,1.60725,1.60675,1.6069,197799998.0
2009-06-05 07:50:00,1.6069,1.60705,1.606,1.6062,223200000.0
2009-06-05 07:51:00,1.6062,1.6062,1.60525,1.60555,395000000.0
2009-06-05 07:52:00,1.6058,1.60665,1.6056,1.60655,139800000.0
2009-06-05 07:53:00,1.60655,1.60655,1.6063,1.60655,114700000.0
2009-06-05 07:54:00,1.6065,1.6073,1.60645,1.60695,177800000.0
2009-06-05 07:55:00,1.60695,1.6074,1.60695,1.60735,171600000.0
2009-06-05 07:56:00,1.60735,1.60785,1.60735,1.6078,146600000.0
2009-06-05 07:57:00,1.6078,1.6081,1.60775,1.6078,146000000.0
2009-06-05 07:58:00,1.6078,1.60825,1.6078,1.60815,163400001.0
2009-06-05 07:59:00,1.60815,1.6082,1.6079,1.6082,136200000.0
2009-06-05 08:00:00,1.6083,1.6089,1.60815,1.6088,145000000.0
2009-06-05 08:01:00,1.60885,1.60975,1.6087,1.6097,295200000.0
2009-06-05 08:02:00,1.6096,1.6096,1.6085,1.60865,411600000.0
2009-06-05 08:03:00,1.6089,1.6098,1.6088,1.6098,129200000.0
2009-06-05 08:04:00,1.6098,1.61015,1.6097,1.6097,215100000.0
2009-06-05 08:05:00,1.60975,1.61045,1.60965,1.61035,173400000.0
2009-06-05 08:06:00,1.61035,1.61045,1.61015,1.6104,288400000.0
2009-06-05 08:07:00,1.61035,1.6105,1.6102,1.6102,369800000.0
2009-06-05 08:08:00,1.6102,1.6104,1.61,1.61015,258800000.0
2009-06-05 08:09:00,1.61015,1.61015,1.6097,1.60975,123000000.0
2009-06-05 08:10:00,1.60975,1.61,1.6097,1.60975,101600000.0
2009-06-05 08:11:00,1.60975,1.60975,1.60955,1.6097,113400000.0
2009-06-05 08:12:00,1.6097,1.6098,1.6097,1.60975,62800000.0
2009-06-05 08:13:00,1.60995,1.60995,1.60975,1.6098,109400000.0
2009-06-05 08:14:00,1.6098,1.6098,1.6098,1.6098,5600000.0
2009-06-05 08:15:00,1.6098,1.61005,1.6092,1.61005,156600000.0
2009-06-05 08:16:00,1.6099,1.61,1.60935,1.6095,100600000.0
2009-06-05 08:17:00,1.6095,1.60975,1.60895,1.6092,117400000.0
2009-06-05 08:18:00,1.6092,1.60945,1.6092,1.60935,140400000.0
2009-06-05 08:19:00,1.60935,1.6094,1.60935,1.60935,86800000.0
2009-06-05 08:20:00,1.6093,1.6094,1.6092,1.6094,129600000.0
2009-06-05 08:21:00,1.60945,1.6098,1.60935,1.60935,79000000.0
2009-06-05 08:22:00,1.60935,1.6094,1.6092,1.6093,284399999.0
2009-06-05 08:23:00,1.6093,1.6095,1.60855,1.6086,296800000.0
2009-06-05 08:24:00,1.6086,1.6088,1.60795,1.6082,462800002.0
2009-06-05 08:25:00,1.6082,1.60845,1.60795,1.6081,165600000.0
2009-06-05 08:26:00,1.6082,1.60875,1.6082,1.6083,145400000.0
2009-06-05 08:27:00,1.60825,1.6083,1.60805,1.60805,115600000.0
2009-06-05 08:28:00,1.60805,1.60835,1.6079,1.60805,144000000.0
2009-06-05 08:29:00,1.6081,1.6087,1.6079,1.6079,559099999.0
2009-06-05 08:30:00,1.608,1.60805,1.60775,1.60805,125200000.0
2009-06-05 08:31:00,1.60805,1.6091,1.60805,1.6087,272500000.0
2009-06-05 08:32:00,1.6088,1.6094,1.60875,1.60935,89200000.0
2009-06-05 08:33:00,1.6094,1.6098,1.6094,1.6097,150900000.0
2009-06-05 08:34:00,1.6097,1.6097,1.6094,1.6096,144200000.0
2009-06-05 08:35:00,1.60955,1.60975,1.60935,1.6096,136600000.0
2009-06-05 08:36:00,1.6096,1.6097,1.6083,1.6084,114600000.0
2009-06-05 08:37:00,1.6084,1.6091,1.60805,1.6084,245200000.0
2009-06-05 08:38:00,1.6084,1.6086,1.60625,1.6067,235200000.0
2009-06-05 08:39:00,1.6067,1.6073,1.60595,1.60605,386500001.0
2009-06-05 08:40:00,1.606,1.6061,1.6041,1.6045,544620002.0
2009-06-05 08:41:00,1.6045,1.60555,1.6042,1.6044,405400000.0
2009-06-05 08:42:00,1.6044,1.6045,1.60265,1.603,408700000.0
2009-06-05 08:43:00,1.6031,1.6041,1.6031,1.604,244700000.0
2009-06-05 08:44:00,1.604,1.6045,1.60395,1.60425,218000000.0
2009-06-05 08:45:00,1.60425,1.60495,1.60425,1.60495,180400000.0
2009-06-05 08:46:00,1.60505,1.60545,1.60455,1.60455,261700000.0
2009-06-05 08:47:00,1.60455,1.60475,1.60335,1.60345,438400000.0
2009-06-05 08:48:00,1.60345,1.60375,1.60345,1.6037,208900000.0
2009-06-05 08:49:00,1.60375,1.6038,1.6034,1.6038,277400000.0
2009-06-05 08:50:00,1.6038,1.6042,1.6033,1.6042,290800000.0
2009-06-05 08:51:00,1.6042,1.6051,1.60415,1.6044,345600000.0
2009-06-05 08:52:00,1.6044,1.6044,1.60215,1.60305,420800000.0
2009-06-05 08:53:00,1.6031,1.60335,1.60185,1.60265,209500000.0
2009-06-05 08:54:00,1.60255,1.60275,1.602,1.60235,287400000.0
2009-06-05 08:55:00,1.60235,1.60255,1.602,1.60225,288100000.0
2009-06-05 08:56:00,1.60225,1.6031,1.6021,1.6026,422600000.0
2009-06-05 08:57:00,1.6026,1.60415,1.6026,1.60415,387600000.0
2009-06-05 08:58:00,1.60415,1.6057,1.60415,1.60485,514300000.0
2009-06-05 08:59:00,1.60475,1.6057,1.60465,1.60515,295400000.0
2009-06-05 09:00:00,1.60515,1.60515,1.60455,1.6047,252100000.0
2009-06-05 09:01:00,1.6047,1.6049,1.604,1.6043,467300000.0
2009-06-05 09:02:00,1.6043,1.60525,1.60415,1.6052,386600000.0
2009-06-05 09:03:00,1.60505,1.60555,1.605,1.6055,402600000.0
2009-06-05 09:04:00,1.6054,1.6057,1.60515,1.60525,289900000.0
2009-06-05 09:05:00,1.60535,1.6063,1.6053,1.60605,182700000.0
2009-06-05 09:06:00,1.60605,1.60605,1.60535,1.6054,354600001.0
2009-06-05 09:07:00,1.6054,1.60685,1.6054,1.6067,325000000.0
2009-06-05 09:08:00,1.6066,1.6067,1.60635,1.6064,242200000.0
2009-06-05 09:09:00,1.6064,1.60655,1.6062,1.60625,307199999.0
2009-06-05 09:10:00,1.60625,1.60625,1.6056,1.60575,453100000.0
2009-06-05 09:11:00,1.60575,1.60705,1.60575,1.6068,266100000.0
2009-06-05 09:12:00,1.6069,1.6078,1.60685,1.6073,480100000.0
2009-06-05 09:13:00,1.6073,1.60865,1.60705,1.60765,416500000.0
2009-06-05 09:14:00,1.60785,1.60785,1.6074,1.6078,401200000.0
2009-06-05 09:15:00,1.60785,1.60785,1.60715,1.6073,257400000.0
2009-06-05 09:16:00,1.60735,1.60765,1.60715,1.6072,353800000.0
2009-06-05 09:17:00,1.6072,1.6075,1.60685,1.6075,319400000.0
2009-06-05 09:18:00,1.6075,1.6075,1.60675,1.60715,226800000.0
2009-06-05 09:19:00,1.60725,1.60795,1.6072,1.60765,219700001.0
2009-06-05 09:20:00,1.60765,1.60785,1.60745,1.60755,234600000.0
2009-06-05 09:21:00,1.60755,1.60775,1.6074,1.6074,323400000.0
2009-06-05 09:22:00,1.6074,1.6074,1.60655,1.60695,450899997.0
2009-06-05 09:23:00,1.60695,1.6071,1.6065,1.6065,336500000.0
2009-06-05 09:24:00,1.6065,1.60665,1.60615,1.60625,447000000.0
2009-06-05 09:25:00,1.6063,1.60635,1.6061,1.60625,180200000.0
2009-06-05 09:26:00,1.6062,1.60635,1.6053,1.60535,264000000.0
2009-06-05 09:27:00,1.60525,1.60545,1.60465,1.60465,315000000.0
2009-06-05 09:28:00,1.60465,1.6051,1.60445,1.6048,480999999.0
2009-06-05 09:29:00,1.6048,1.6054,1.6047,1.6053,524000007.0
2009-06-05 09:30:00,1.60525,1.60535,1.6045,1.6045,272700000.0
2009-06-05 09:31:00,1.60455,1.60455,1.60355,1.60355,488799999.0
2009-06-05 09:32:00,1.6037,1.6037,1.60305,1.6037,497200001.0
2009-06-05 09:33:00,1.6037,1.60395,1.60325,1.60325,433200000.0
2009-06-05 09:34:00,1.6033,1.60425,1.6032,1.6042,413200000.0
2009-06-05 09:35:00,1.6043,1.6046,1.6037,1.60375,365700001.0
2009-06-05 09:36:00,1.60385,1.60385,1.60295,1.6031,405100000.0
2009-06-05 09:37:00,1.60315,1.60375,1.603,1.60375,378300001.0
2009-06-05 09:38:00,1.60375,1.6039,1.60365,1.6038,113400000.0
2009-06-05 09:39:00,1.6038,1.6044,1.6038,1.6044,204200000.0
2009-06-05 09:40:00,1.60445,1.6049,1.60395,1.604,366700000.0
2009-06-05 09:41:00,1.604,1.6044,1.60355,1.6043,357400000.0
2009-06-05 09:42:00,1.6042,1.6045,1.60375,1.6045,504400000.0
2009-06-05 09:43:00,1.60455,1.6052,1.6045,1.6052,450099999.0
2009-06-05 09:44:00,1.6052,1.60525,1.6047,1.6051,295600001.0
2009-06-05 09:45:00,1.60505,1.6051,1.6046,1.6049,152100000.0
2009-06-05 09:46:00,1.6048,1.60485,1.60455,1.60455,181000000.0
2009-06-05 09:47:00,1.60455,1.60485,1.6045,1.6045,379200000.0
2009-06-05 09:48:00,1.6045,1.6045,1.6031,1.6035,395400000.0
2009-06-05 09:49:00,1.6035,1.604,1.60345,1.6039,302900000.0
2009-06-05 09:50:00,1.60395,1.6046,1.6034,1.60445,463999999.0
2009-06-05 09:51:00,1.60445,1.6047,1.6037,1.60415,332500000.0
2009-06-05 09:52:00,1.60415,1.6043,1.60375,1.604,256200000.0
2009-06-05 09:53:00,1.604,1.60425,1.60365,1.60365,193000000.0
2009-06-05 09:54:00,1.60365,1.60385,1.60355,1.6038,269000000.0
2009-06-05 09:55:00,1.6038,1.6038,1.60295,1.6031,482600000.0
2009-06-05 09:56:00,1.6031,1.60365,1.60305,1.60355,200600000.0
2009-06-05 09:57:00,1.60355,1.604,1.60355,1.60365,353000000.0
2009-06-05 09:58:00,1.6037,1.60385,1.6032,1.6038,197200000.0
2009-06-05 09:59:00,1.6038,1.60425,1.6035,1.604,281200000.0
2009-06-05 10:00:00,1.60385,1.6039,1.60385,1.60385,89000000.0
2009-06-05 10:01:00,1.60385,1.6042,1.60375,1.60395,190500000.0
2009-06-05 10:02:00,1.60395,1.6041,1.60385,1.6041,231600000.0
2009-06-05 10:03:00,1.6042,1.6047,1.6041,1.60445,462200000.0
2009-06-05 10:04:00,1.60445,1.60445,1.6038,1.60405,283800000.0
2009-06-05 10:05:00,1.60405,1.6041,1.6037,1.6037,656000000.0
2009-06-05 10:06:00,1.6037,1.60435,1.6037,1.604,439699998.0
2009-06-05 10:07:00,1.604,1.60455,1.6037,1.60375,509399999.0
2009-06-05 10:08:00,1.6035,1.6036,1.6031,1.6035,400000000.0
2009-06-05 10:09:00,1.6035,1.6041,1.60315,1.60365,546900000.0
2009-06-05 10:10:00,1.6036,1.6036,1.6032,1.6036,426200001.0
2009-06-05 10:11:00,1.6036,1.60365,1.6031,1.60335,320600000.0
2009-06-05 10:12:00,1.6033,1.6035,1.6032,1.6033,496000000.0
2009-06-05 10:13:00,1.6033,1.60345,1.60315,1.60345,185999999.0
2009-06-05 10:14:00,1.6034,1.60445,1.6034,1.6039,203700000.0
2009-06-05 10:15:00,1.6039,1.60395,1.6034,1.60365,142600000.0
2009-06-05 10:16:00,1.60375,1.60415,1.6036,1.60405,243800000.0
2009-06-05 10:17:00,1.60405,1.6045,1.60395,1.6043,140500000.0
2009-06-05 10:18:00,1.6044,1.6044,1.6042,1.60425,36600000.0
2009-06-05 10:19:00,1.60425,1.6046,1.60425,1.6045,91400000.0
2009-06-05 10:20:00,1.6045,1.6047,1.60445,1.6045,93600000.0
2009-06-05 10:21:00,1.6045,1.6047,1.6045,1.60455,59800000.0
2009-06-05 10:22:00,1.60445,1.6045,1.60435,1.6045,25200000.0
2009-06-05 10:23:00,1.60445,1.6046,1.60445,1.60445,143800000.0
2009-06-05 10:24:00,1.6046,1.6046,1.60415,1.60425,246400000.0
2009-06-05 10:25:00,1.6043,1.6044,1.6041,1.60435,92800000.0
2009-06-05 10:26:00,1.60425,1.60425,1.60415,1.60415,66800000.0
2009-06-05 10:27:00,1.6042,1.60445,1.60415,1.60445,176400000.0
2009-06-05 10:28:00,1.60445,1.60465,1.60435,1.6045,208400000.0
2009-06-05 10:29:00,1.6045,1.6046,1.6043,1.6043,152600000.0
2009-06-05 10:30:00,1.60435,1.60465,1.6039,1.6045,316200000.0
2009-06-05 10:31:00,1.6045,1.60515,1.6045,1.6047,210600001.0
2009-06-05 10:32:00,1.60495,1.6054,1.60495,1.6053,418200000.0
2009-06-05 10:33:00,1.6053,1.60605,1.6053,1.606,296600001.0
2009-06-05 10:34:00,1.60595,1.606,1.60555,1.6057,313600000.0
2009-06-05 10:35:00,1.6056,1.60595,1.6055,1.60585,538399999.0
2009-06-05 10:36:00,1.60585,1.6059,1.6055,1.6057,479400000.0
2009-06-05 10:37:00,1.6057,1.6057,1.60505,1.6053,240100000.0
2009-06-05 10:38:00,1.6053,1.6057,1.605,1.605,357400000.0
2009-06-05 10:39:00,1.605,1.6051,1.60395,1.604,253900000.0
2009-06-05 10:40:00,1.60395,1.60405,1.60385,1.6039,274400000.0
2009-06-05 10:41:00,1.60385,1.6039,1.60315,1.60315,320700002.0
2009-06-05 10:42:00,1.60325,1.60375,1.6032,1.60345,286000000.0
2009-06-05 10:43:00,1.60345,1.60345,1.60275,1.60345,604799999.0
2009-06-05 10:44:00,1.60345,1.6038,1.60345,1.60365,151400000.0
2009-06-05 10:45:00,1.60365,1.6043,1.6035,1.6043,238100000.0
2009-06-05 10:46:00,1.60435,1.6055,1.60425,1.6055,320600000.0
2009-06-05 10:47:00,1.60545,1.60585,1.60545,1.60565,355799999.0
2009-06-05 10:48:00,1.60565,1.60585,1.60525,1.60555,253600000.0
2009-06-05 10:49:00,1.6055,1.6057,1.6054,1.60555,424400000.0
2009-06-05 10:50:00,1.60555,1.60555,1.6053,1.6053,240600000.0
2009-06-05 10:51:00,1.6053,1.60535,1.6046,1.6047,164600000.0
2009-06-05 10:52:00,1.6047,1.6049,1.60465,1.60475,260600000.0
2009-06-05 10:53:00,1.6048,1.6052,1.60475,1.6051,147000000.0
2009-06-05 10:54:00,1.6051,1.60525,1.60465,1.60465,102400000.0
2009-06-05 10:55:00,1.60465,1.60485,1.6045,1.6048,135400000.0
2009-06-05 10:56:00,1.6048,1.60485,1.60415,1.60415,250199999.0
2009-06-05 10:57:00,1.60415,1.60415,1.60355,1.60375,615799999.0
2009-06-05 10:58:00,1.60375,1.6039,1.60375,1.60385,120400000.0
2009-06-05 10:59:00,1.6038,1.6042,1.60355,1.6039,260600000.0
2009-06-05 11:00:00,1.6039,1.60415,1.60365,1.6037,306400001.0
2009-06-05 11:01:00,1.60375,1.60395,1.6036,1.6036,108400000.0
2009-06-05 11:02:00,1.6036,1.60365,1.60325,1.60325,237400000.0
2009-06-05 11:03:00,1.60325,1.6034,1.60285,1.6034,499200000.0
2009-06-05 11:04:00,1.60335,1.605,1.60335,1.6048,434800000.0
2009-06-05 11:05:00,1.6048,1.6051,1.6046,1.60465,305400000.0
2009-06-05 11:06:00,1.6047,1.6047,1.60355,1.6038,791899989.0
2009-06-05 11:07:00,1.6041,1.6041,1.6036,1.6037,520600000.0
2009-06-05 11:08:00,1.6038,1.60385,1.60345,1.60355,545500005.0
2009-06-05 11:09:00,1.6037,1.6037,1.60335,1.6034,456200000.0
2009-06-05 11:10:00,1.6034,1.6039,1.6034,1.60355,421400000.0
2009-06-05 11:11:00,1.60355,1.6036,1.6035,1.60355,35400000.0
2009-06-05 11:12:00,1.6035,1.604,1.60345,1.604,336200000.0
2009-06-05 11:13:00,1.604,1.6041,1.60395,1.60405,127600000.0
2009-06-05 11:14:00,1.6041,1.60445,1.6041,1.6042,375400000.0
2009-06-05 11:15:00,1.6042,1.60465,1.60415,1.60455,219600000.0
2009-06-05 11:16:00,1.6046,1.60465,1.60415,1.6042,236800000.0
2009-06-05 11:17:00,1.60435,1.60445,1.60415,1.60435,157000000.0
2009-06-05 11:18:00,1.6043,1.6045,1.6041,1.6041,195700000.0
2009-06-05 11:19:00,1.60405,1.60405,1.6032,1.60335,367300000.0
2009-06-05 11:20:00,1.60335,1.60355,1.60315,1.6033,514000001.0
2009-06-05 11:21:00,1.6034,1.6038,1.6034,1.6037,213700000.0
2009-06-05 11:22:00,1.6037,1.6038,1.60355,1.60355,170600000.0
2009-06-05 11:23:00,1.6037,1.6037,1.60355,1.6036,181200000.0
2009-06-05 11:24:00,1.6036,1.6037,1.6036,1.6037,82800000.0
2009-06-05 11:25:00,1.6037,1.6037,1.60335,1.60345,124800000.0
2009-06-05 11:26:00,1.6034,1.60355,1.6033,1.6033,328200002.0
2009-06-05 11:27:00,1.60315,1.6033,1.60295,1.6031,307800000.0
2009-06-05 11:28:00,1.6032,1.60385,1.6032,1.6038,284800000.0
2009-06-05 11:29:00,1.6039,1.6041,1.6038,1.60405,82200000.0
2009-06-05 11:30:00,1.60365,1.6037,1.60315,1.60355,312000000.0
2009-06-05 11:31:00,1.6036,1.6039,1.6036,1.60385,69000000.0
2009-06-05 11:32:00,1.60385,1.60425,1.6038,1.6038,267600000.0
2009-06-05 11:33:00,1.60385,1.604,1.6038,1.604,117600000.0
2009-06-05 11:34:00,1.6039,1.60405,1.6032,1.6033,378200002.0
2009-06-05 11:35:00,1.60315,1.6032,1.603,1.603,430400000.0
2009-06-05 11:36:00,1.603,1.60325,1.60285,1.60315,537800000.0
2009-06-05 11:37:00,1.6032,1.6032,1.60255,1.60265,432400000.0
2009-06-05 11:38:00,1.6026,1.60285,1.60245,1.60275,329900001.0
2009-06-05 11:39:00,1.60265,1.6032,1.60255,1.603,666000000.0
2009-06-05 11:40:00,1.603,1.604,1.6029,1.6036,559100000.0
2009-06-05 11:41:00,1.60355,1.60405,1.60345,1.604,246400000.0
2009-06-05 11:42:00,1.6039,1.6046,1.60375,1.6045,589700001.0
2009-06-05 11:43:00,1.6045,1.60525,1.6044,1.6052,565600000.0
2009-06-05 11:44:00,1.6052,1.6052,1.60435,1.60445,602700000.0
2009-06-05 11:45:00,1.6046,1.60505,1.6045,1.60485,506800000.0
2009-06-05 11:46:00,1.60485,1.6053,1.60475,1.60525,595599999.0
2009-06-05 11:47:00,1.60525,1.60535,1.6045,1.60485,428559999.0
2009-06-05 11:48:00,1.60485,1.6049,1.60465,1.60485,630399997.0
2009-06-05 11:49:00,1.6048,1.6049,1.60465,1.60465,250600000.0
2009-06-05 11:50:00,1.6047,1.6048,1.60455,1.60475,404499999.0
2009-06-05 11:51:00,1.60475,1.6048,1.6045,1.6046,369800000.0
2009-06-05 11:52:00,1.60465,1.6052,1.6046,1.6051,608200005.0
2009-06-05 11:53:00,1.6051,1.6053,1.605,1.60515,141400000.0
2009-06-05 11:54:00,1.6052,1.6054,1.6051,1.6052,198400000.0
2009-06-05 11:55:00,1.6052,1.60535,1.6051,1.6052,339200001.0
2009-06-05 11:56:00,1.6052,1.60535,1.6052,1.60525,358200000.0
2009-06-05 11:57:00,1.60525,1.6056,1.6052,1.60545,322799998.0
2009-06-05 11:58:00,1.6054,1.6055,1.6051,1.60515,557200000.0
2009-06-05 11:59:00,1.6051,1.60545,1.6041,1.60515,522500001.0
2009-06-05 12:00:00,1.6054,1.6054,1.6046,1.6047,490900007.0
2009-06-05 12:01:00,1.6047,1.6048,1.6042,1.6042,490000001.0
2009-06-05 12:02:00,1.60425,1.60445,1.60415,1.6043,343300000.0
2009-06-05 12:03:00,1.6043,1.60465,1.60415,1.6045,561800001.0
2009-06-05 12:04:00,1.6045,1.6048,1.60445,1.6046,542200000.0
2009-06-05 12:05:00,1.6046,1.60465,1.60435,1.60435,166000000.0
2009-06-05 12:06:00,1.60435,1.6044,1.6042,1.6043,145400000.0
2009-06-05 12:07:00,1.6043,1.6043,1.6042,1.60425,124100000.0
2009-06-05 12:08:00,1.60425,1.60435,1.60405,1.60415,161100000.0
2009-06-05 12:09:00,1.60415,1.60425,1.6036,1.6041,418900000.0
2009-06-05 12:10:00,1.6041,1.6043,1.6041,1.6043,131800000.0
2009-06-05 12:11:00,1.6043,1.6045,1.6041,1.60425,281600000.0
2009-06-05 12:12:00,1.60425,1.6047,1.60425,1.60455,312000000.0
2009-06-05 12:13:00,1.60455,1.60485,1.60445,1.60465,279000000.0
2009-06-05 12:14:00,1.60465,1.60465,1.60375,1.60375,477400001.0
2009-06-05 12:15:00,1.6038,1.6043,1.6038,1.6042,244800000.0
2009-06-05 12:16:00,1.6042,1.6043,1.6041,1.60425,270200001.0
2009-06-05 12:17:00,1.60415,1.6046,1.60415,1.60435,343600000.0
2009-06-05 12:18:00,1.60435,1.60445,1.6038,1.6044,440700000.0
2009-06-05 12:19:00,1.60435,1.6047,1.6042,1.60465,404600001.0
2009-06-05 12:20:00,1.60465,1.60495,1.60415,1.6042,495600000.0
2009-06-05 12:21:00,1.6042,1.6052,1.60415,1.6051,215200001.0
2009-06-05 12:22:00,1.6051,1.6056,1.60505,1.60525,290400000.0
2009-06-05 12:23:00,1.60525,1.60565,1.60525,1.6054,613899999.0
2009-06-05 12:24:00,1.60545,1.6059,1.60545,1.6059,522200000.0
2009-06-05 12:25:00,1.6059,1.60725,1.60575,1.6068,715599999.0
2009-06-05 12:26:00,1.60665,1.6069,1.60655,1.60675,554399999.0
2009-06-05 12:27:00,1.60675,1.60755,1.6067,1.60735,526000000.0
2009-06-05 12:28:00,1.6074,1.6074,1.60685,1.60705,320700000.0
2009-06-05 12:29:00,1.60705,1.6073,1.60655,1.60665,586200000.0
2009-06-05 12:30:00,1.60665,1.60715,1.6066,1.60685,595800000.0
2009-06-05 12:31:00,1.60685,1.60715,1.6068,1.6071,456599999.0
2009-06-05 12:32:00,1.6071,1.60755,1.6069,1.60715,496600000.0
2009-06-05 12:33:00,1.6072,1.60725,1.60695,1.607,361000000.0
2009-06-05 12:34:00,1.60705,1.60735,1.60685,1.60735,288600001.0
2009-06-05 12:35:00,1.60725,1.60735,1.60725,1.6073,131700000.0
2009-06-05 12:36:00,1.6073,1.60735,1.60655,1.6068,304599999.0
2009-06-05 12:37:00,1.60685,1.6073,1.60655,1.6066,536400000.0
2009-06-05 12:38:00,1.6066,1.6073,1.6066,1.60725,331600000.0
2009-06-05 12:39:00,1.60725,1.6086,1.60725,1.60845,649800000.0
2009-06-05 12:40:00,1.60845,1.6086,1.60805,1.6086,646200001.0
2009-06-05 12:41:00,1.60845,1.60875,1.60805,1.60805,392800001.0
2009-06-05 12:42:00,1.6082,1.60855,1.60815,1.60825,477500000.0
2009-06-05 12:43:00,1.60825,1.6084,1.6076,1.608,733399997.0
2009-06-05 12:44:00,1.60805,1.60805,1.6072,1.60775,612600002.0
2009-06-05 12:45:00,1.60765,1.6086,1.6076,1.6086,378500001.0
2009-06-05 12:46:00,1.6084,1.6085,1.60835,1.60845,179500000.0
2009-06-05 12:47:00,1.6085,1.60945,1.60845,1.6093,582800003.0
2009-06-05 12:48:00,1.6093,1.6093,1.60855,1.60865,412000001.0
2009-06-05 12:49:00,1.6087,1.60925,1.60855,1.6091,448800000.0
2009-06-05 12:50:00,1.60915,1.60915,1.60895,1.60905,402199996.0
2009-06-05 12:51:00,1.609,1.6093,1.6082,1.6083,1147500000.0
2009-06-05 12:52:00,1.60825,1.6085,1.60805,1.6082,322500000.0
2009-06-05 12:53:00,1.6082,1.60835,1.60755,1.60765,790099992.0
2009-06-05 12:54:00,1.6077,1.60815,1.6076,1.60805,437400000.0
2009-06-05 12:55:00,1.6081,1.60925,1.6081,1.60915,212599999.0
2009-06-05 12:56:00,1.60915,1.6092,1.6085,1.60895,581400002.0
2009-06-05 12:57:00,1.6089,1.61045,1.60875,1.6103,677899999.0
2009-06-05 12:58:00,1.61115,1.61115,1.6097,1.60975,671300000.0
2009-06-05 12:59:00,1.60975,1.61035,1.60955,1.60965,780200002.0
2009-06-05 13:00:00,1.6094,1.61,1.60895,1.6092,451000000.0
2009-06-05 13:01:00,1.60925,1.60965,1.6091,1.6093,525599999.0
2009-06-05 13:02:00,1.6093,1.6093,1.6088,1.60895,336900001.0
2009-06-05 13:03:00,1.60895,1.6099,1.60885,1.60985,585600001.0
2009-06-05 13:04:00,1.60965,1.61025,1.60965,1.61005,434199999.0
2009-06-05 13:05:00,1.61005,1.61035,1.61005,1.61015,333400000.0
2009-06-05 13:06:00,1.6102,1.61045,1.6101,1.6103,826599997.0
2009-06-05 13:07:00,1.6103,1.6104,1.6102,1.6104,388399999.0
2009-06-05 13:08:00,1.6103,1.6105,1.6103,1.6105,19800000.0
2009-06-05 13:09:00,1.6103,1.61185,1.6103,1.6117,645700000.0
2009-06-05 13:10:00,1.6118,1.61225,1.61165,1.61185,958500000.0
2009-06-05 13:11:00,1.61185,1.6132,1.61175,1.6127,1394999995.0
2009-06-05 13:12:00,1.61275,1.614,1.61275,1.6139,904500002.0
2009-06-05 13:13:00,1.6139,1.61395,1.61305,1.61355,728800001.0
2009-06-05 13:14:00,1.61355,1.6136,1.613,1.61355,421400000.0
2009-06-05 13:15:00,1.61345,1.61375,1.6132,1.61335,394200000.0
2009-06-05 13:16:00,1.6134,1.6136,1.61235,1.6128,398000000.0
2009-06-05 13:17:00,1.6127,1.6131,1.61245,1.61305,514599998.0
2009-06-05 13:18:00,1.613,1.6133,1.61275,1.6129,400000000.0
2009-06-05 13:19:00,1.6129,1.613,1.6125,1.61255,514300000.0
2009-06-05 13:20:00,1.61255,1.6126,1.61205,1.6121,767800002.0
2009-06-05 13:21:00,1.6121,1.6124,1.6121,1.6122,486800000.0
2009-06-05 13:22:00,1.6122,1.61235,1.6121,1.61235,214199999.0
2009-06-05 13:23:00,1.6123,1.6127,1.6123,1.61235,292400000.0
2009-06-05 13:24:00,1.6123,1.6128,1.61225,1.61225,241199999.0
2009-06-05 13:25:00,1.6121,1.61215,1.6116,1.6118,520800000.0
2009-06-05 13:26:00,1.6118,1.6126,1.6116,1.61245,444100001.0
2009-06-05 13:27:00,1.6124,1.61295,1.61215,1.61295,328000000.0
2009-06-05 13:28:00,1.61295,1.61365,1.61275,1.6134,528200001.0
2009-06-05 13:29:00,1.61355,1.61395,1.61325,1.6139,411000000.0
2009-06-05 13:30:00,1.6139,1.6151,1.6138,1.61485,365500001.0
2009-06-05 13:31:00,1.6148,1.6149,1.61455,1.61455,242900000.0
2009-06-05 13:32:00,1.61455,1.61515,1.61445,1.61455,322800000.0
2009-06-05 13:33:00,1.61455,1.61455,1.61425,1.6143,176799999.0
2009-06-05 13:34:00,1.6143,1.61435,1.6142,1.6142,516000001.0
2009-06-05 13:35:00,1.61425,1.6143,1.61415,1.6142,111200000.0
2009-06-05 13:36:00,1.6143,1.61465,1.61415,1.61415,319200000.0
2009-06-05 13:37:00,1.6142,1.61435,1.614,1.61435,405900000.0
2009-06-05 13:38:00,1.6143,1.615,1.6143,1.615,221900000.0
2009-06-05 13:39:00,1.6149,1.6157,1.6147,1.6155,428999999.0
2009-06-05 13:40:00,1.61555,1.61555,1.6148,1.6149,368399999.0
2009-06-05 13:41:00,1.6149,1.61505,1.61475,1.61495,196000000.0
2009-06-05 13:42:00,1.61495,1.6151,1.61445,1.61465,409000002.0
2009-06-05 13:43:00,1.61465,1.6152,1.61435,1.6152,636399999.0
2009-06-05 13:44:00,1.6152,1.6153,1.6149,1.6152,816800000.0
2009-06-05 13:45:00,1.6152,1.61525,1.61405,1.61415,634600001.0
2009-06-05 13:46:00,1.61415,1.61445,1.614,1.61405,237500000.0
2009-06-05 13:47:00,1.61405,1.61425,1.61365,1.6137,461800001.0
2009-06-05 13:48:00,1.6138,1.614,1.61365,1.6139,395000000.0
2009-06-05 13:49:00,1.6139,1.6141,1.61345,1.61345,389700000.0
2009-06-05 13:50:00,1.61345,1.6137,1.61345,1.61345,247300000.0
2009-06-05 13:51:00,1.61345,1.61375,1.61345,1.6137,491800000.0
2009-06-05 13:52:00,1.6137,1.61395,1.61365,1.6138,356600000.0
2009-06-05 13:53:00,1.6138,1.6138,1.61365,1.61365,164800000.0
2009-06-05 13:54:00,1.61365,1.61365,1.6136,1.6136,82400000.0
2009-06-05 13:55:00,1.6136,1.6136,1.61235,1.6125,404150000.0
2009-06-05 13:56:00,1.6125,1.61265,1.6122,1.61255,269400000.0
2009-06-05 13:57:00,1.61255,1.6128,1.61205,1.61245,490600000.0
2009-06-05 13:58:00,1.61245,1.61245,1.61195,1.6121,368400001.0
2009-06-05 13:59:00,1.6121,1.6123,1.612,1.61215,630199997.0
2009-06-05 14:00:00,1.61215,1.61305,1.61215,1.6129,311400000.0
2009-06-05 14:01:00,1.6129,1.61355,1.6129,1.6134,226200000.0
2009-06-05 14:02:00,1.6134,1.6136,1.6132,1.61355,447100000.0
2009-06-05 14:03:00,1.6135,1.6135,1.61225,1.61225,598500002.0
2009-06-05 14:04:00,1.61225,1.61275,1.61225,1.6126,223400000.0
2009-06-05 14:05:00,1.6126,1.6131,1.61255,1.613,322700000.0
2009-06-05 14:06:00,1.6131,1.61345,1.61285,1.61315,469200001.0
2009-06-05 14:07:00,1.6131,1.6133,1.61305,1.6133,420200000.0
2009-06-05 14:08:00,1.6133,1.6133,1.6126,1.61285,442400000.0
2009-06-05 14:09:00,1.61285,1.61295,1.61265,1.6127,264199999.0
2009-06-05 14:10:00,1.6127,1.61285,1.6127,1.6128,61600000.0
2009-06-05 14:11:00,1.6128,1.61295,1.61235,1.61235,195400000.0
2009-06-05 14:12:00,1.6125,1.6126,1.6124,1.6125,298400000.0
2009-06-05 14:13:00,1.6125,1.6128,1.61245,1.6128,171400000.0
2009-06-05 14:14:00,1.6129,1.6131,1.6126,1.6126,329000000.0
2009-06-05 14:15:00,1.6126,1.61305,1.6122,1.61255,285000000.0
2009-06-05 14:16:00,1.61255,1.61375,1.61215,1.613,401600000.0
2009-06-05 14:17:00,1.61315,1.615,1.6131,1.615,496670000.0
2009-06-05 14:18:00,1.61515,1.61525,1.6139,1.6144,767399992.0
2009-06-05 14:19:00,1.6144,1.615,1.61425,1.61475,507600003.0
2009-06-05 14:20:00,1.61475,1.61555,1.61475,1.6152,498100000.0
2009-06-05 14:21:00,1.6152,1.6152,1.61495,1.61495,621099999.0
2009-06-05 14:22:00,1.61495,1.6151,1.61465,1.61475,564600000.0
2009-06-05 14:23:00,1.61475,1.61475,1.6145,1.6146,532200000.0
2009-06-05 14:24:00,1.6146,1.61505,1.61445,1.615,450100000.0
2009-06-05 14:25:00,1.615,1.615,1.6143,1.61435,446499999.0
2009-06-05 14:26:00,1.6143,1.615,1.61425,1.6149,485700000.0
2009-06-05 14:27:00,1.61485,1.6158,1.6145,1.6152,357300001.0
2009-06-05 14:28:00,1.6148,1.616,1.6148,1.61545,393200001.0
2009-06-05 14:29:00,1.6157,1.6175,1.6157,1.61655,633000000.0
2009-06-05 14:30:00,1.61633,1.6196,1.616,1.6171,538600000.0
2009-06-05 14:31:00,1.61705,1.61815,1.61685,1.6181,510400000.0
2009-06-05 14:32:00,1.61825,1.6196,1.61805,1.61945,691999999.0
2009-06-05 14:33:00,1.6196,1.623,1.6195,1.6226,626400000.0
2009-06-05 14:34:00,1.62255,1.62425,1.62225,1.6226,852000001.0
2009-06-05 14:35:00,1.6226,1.6226,1.62145,1.62205,652400002.0
2009-06-05 14:36:00,1.62205,1.62285,1.62055,1.62055,497299998.0
2009-06-05 14:37:00,1.62055,1.62055,1.618,1.61845,898099998.0
2009-06-05 14:38:00,1.61835,1.6185,1.6174,1.61795,632499998.0
2009-06-05 14:39:00,1.618,1.61905,1.61785,1.61885,397400000.0
2009-06-05 14:40:00,1.61905,1.61945,1.61895,1.61895,432799999.0
2009-06-05 14:41:00,1.61895,1.6199,1.61875,1.6197,645399999.0
2009-06-05 14:42:00,1.6197,1.61975,1.61815,1.6182,510000000.0
2009-06-05 14:43:00,1.6182,1.6194,1.6174,1.6174,610300000.0
2009-06-05 14:44:00,1.61745,1.6178,1.6154,1.61555,724999998.0
2009-06-05 14:45:00,1.6155,1.61555,1.61495,1.61545,441700000.0
2009-06-05 14:46:00,1.61535,1.6154,1.61455,1.6147,449800002.0
2009-06-05 14:47:00,1.61465,1.6149,1.61065,1.6112,632200001.0
2009-06-05 14:48:00,1.61115,1.6119,1.61045,1.6119,754800001.0
2009-06-05 14:49:00,1.6119,1.6132,1.6118,1.61315,540500000.0
2009-06-05 14:50:00,1.61305,1.61325,1.6122,1.6123,776999999.0
2009-06-05 14:51:00,1.6123,1.6125,1.6105,1.6115,603200000.0
2009-06-05 14:52:00,1.61155,1.6122,1.6069,1.6071,627499999.0
2009-06-05 14:53:00,1.60715,1.6072,1.60455,1.6057,473800000.0
2009-06-05 14:54:00,1.60575,1.6066,1.6048,1.6066,598100000.0
2009-06-05 14:55:00,1.6066,1.60785,1.60565,1.6072,733500000.0
2009-06-05 14:56:00,1.60735,1.6086,1.607,1.6071,630399999.0
2009-06-05 14:57:00,1.60705,1.6079,1.605,1.60545,795400000.0
2009-06-05 14:58:00,1.60535,1.60545,1.60365,1.6049,706899998.0
2009-06-05 14:59:00,1.60505,1.6068,1.60485,1.60625,485300001.0
2009-06-05 15:00:00,1.60625,1.60665,1.6038,1.60385,352100000.0
2009-06-05 15:01:00,1.60385,1.605,1.6033,1.6049,444900000.0
2009-06-05 15:02:00,1.6049,1.6051,1.60345,1.6051,347400000.0
2009-06-05 15:03:00,1.60505,1.6061,1.6047,1.6061,248600000.0
2009-06-05 15:04:00,1.6062,1.6069,1.6061,1.6061,403999999.0
2009-06-05 15:05:00,1.60605,1.6066,1.6051,1.606,522300000.0
2009-06-05 15:06:00,1.606,1.6062,1.60535,1.60605,450200001.0
2009-06-05 15:07:00,1.60605,1.60605,1.6044,1.6047,529700001.0
2009-06-05 15:08:00,1.60475,1.60565,1.60465,1.6056,514600000.0
2009-06-05 15:09:00,1.6057,1.607,1.6054,1.6065,459400000.0
2009-06-05 15:10:00,1.6064,1.6066,1.60565,1.60575,601000000.0
2009-06-05 15:11:00,1.60585,1.6061,1.605,1.60575,614399999.0
2009-06-05 15:12:00,1.60575,1.6061,1.60515,1.60515,792300002.0
2009-06-05 15:13:00,1.60515,1.6071,1.6051,1.60665,820000002.0
2009-06-05 15:14:00,1.60675,1.60675,1.6046,1.6056,625000000.0
2009-06-05 15:15:00,1.6056,1.60665,1.6056,1.60655,369600000.0
2009-06-05 15:16:00,1.60655,1.60735,1.6059,1.60705,632299999.0
2009-06-05 15:17:00,1.60715,1.6082,1.607,1.6082,510400001.0
2009-06-05 15:18:00,1.60815,1.60875,1.6076,1.60805,611000000.0
2009-06-05 15:19:00,1.6082,1.60885,1.60655,1.60655,627600000.0
2009-06-05 15:20:00,1.6067,1.6071,1.60585,1.6059,483200000.0
2009-06-05 15:21:00,1.6059,1.6072,1.60585,1.6068,422400000.0
2009-06-05 15:22:00,1.60685,1.6076,1.60565,1.60565,706800000.0
2009-06-05 15:23:00,1.6056,1.60605,1.6047,1.6048,656399999.0
2009-06-05 15:24:00,1.6048,1.60615,1.6048,1.606,389600000.0
2009-06-05 15:25:00,1.6061,1.6063,1.6053,1.6053,606300000.0
2009-06-05 15:26:00,1.6055,1.6058,1.6053,1.60555,524999997.0
2009-06-05 15:27:00,1.6056,1.60615,1.6053,1.60615,514500000.0
2009-06-05 15:28:00,1.60615,1.60645,1.60565,1.6062,917200005.0
2009-06-05 15:29:00,1.60595,1.6064,1.60555,1.60565,661800001.0
2009-06-05 15:30:00,1.60565,1.6058,1.6043,1.6046,717499999.0
2009-06-05 15:31:00,1.6046,1.6053,1.6046,1.60485,542800000.0
2009-06-05 15:32:00,1.60485,1.605,1.6045,1.6045,591900002.0
2009-06-05 15:33:00,1.6045,1.6049,1.60425,1.6045,629100000.0
2009-06-05 15:34:00,1.60415,1.60425,1.60275,1.60275,711199998.0
2009-06-05 15:35:00,1.6027,1.60285,1.6015,1.6021,678170000.0
2009-06-05 15:36:00,1.60215,1.60315,1.6012,1.60315,483199999.0
2009-06-05 15:37:00,1.6031,1.60345,1.6024,1.60285,583699998.0
2009-06-05 15:38:00,1.60295,1.60385,1.602,1.60225,752599999.0
2009-06-05 15:39:00,1.60225,1.60385,1.6021,1.6034,568300000.0
2009-06-05 15:40:00,1.6033,1.60355,1.60285,1.6031,412000000.0
2009-06-05 15:41:00,1.60305,1.6046,1.60255,1.60455,724899999.0
2009-06-05 15:42:00,1.60455,1.6051,1.6043,1.60475,461400000.0
2009-06-05 15:43:00,1.60475,1.60515,1.60375,1.60375,556999999.0
2009-06-05 15:44:00,1.60375,1.6047,1.6037,1.6042,592800000.0
2009-06-05 15:45:00,1.6042,1.6042,1.603,1.603,630500000.0
2009-06-05 15:46:00,1.6029,1.603,1.60095,1.60115,691999997.0
2009-06-05 15:47:00,1.60125,1.60125,1.6,1.6,826700002.0
2009-06-05 15:48:00,1.59995,1.6007,1.59995,1.6005,921800000.0
2009-06-05 15:49:00,1.6006,1.60125,1.60055,1.60055,798600000.0
2009-06-05 15:50:00,1.60055,1.60085,1.6002,1.6006,493000000.0
2009-06-05 15:51:00,1.6006,1.60145,1.60055,1.6009,554200000.0
2009-06-05 15:52:00,1.6009,1.6019,1.6005,1.6018,511399999.0
2009-06-05 15:53:00,1.6018,1.6033,1.6015,1.6026,521800000.0
2009-06-05 15:54:00,1.60255,1.603,1.60205,1.60205,568000000.0
2009-06-05 15:55:00,1.6019,1.602,1.6009,1.60195,619799999.0
2009-06-05 15:56:00,1.602,1.60265,1.60155,1.602,408800000.0
2009-06-05 15:57:00,1.60205,1.6028,1.60165,1.60175,707600001.0
2009-06-05 15:58:00,1.60175,1.60195,1.6006,1.60085,775400000.0
2009-06-05 15:59:00,1.6008,1.60225,1.6008,1.602,658400001.0
2009-06-05 16:00:00,1.6021,1.6022,1.6007,1.6011,603600000.0
2009-06-05 16:01:00,1.60125,1.60135,1.60045,1.60095,498000000.0
2009-06-05 16:02:00,1.6011,1.60185,1.60095,1.60135,553400001.0
2009-06-05 16:03:00,1.60125,1.60235,1.60115,1.602,838200000.0
2009-06-05 16:04:00,1.6023,1.60275,1.6021,1.6027,951700004.0
2009-06-05 16:05:00,1.6028,1.60285,1.60175,1.60205,698200001.0
2009-06-05 16:06:00,1.60205,1.60215,1.6012,1.6012,685100004.0
2009-06-05 16:07:00,1.6012,1.6012,1.5992,1.5997,778599998.0
2009-06-05 16:08:00,1.5997,1.59985,1.5991,1.5991,599100000.0
2009-06-05 16:09:00,1.59915,1.59925,1.598,1.59835,829000001.0
2009-06-05 16:10:00,1.59835,1.59845,1.5968,1.59705,708200000.0
2009-06-05 16:11:00,1.59705,1.59705,1.59625,1.5968,787900000.0
2009-06-05 16:12:00,1.5969,1.5971,1.59565,1.59635,564800001.0
2009-06-05 16:13:00,1.59635,1.59745,1.5963,1.59735,459000000.0
2009-06-05 16:14:00,1.5974,1.5979,1.5972,1.59745,951400000.0
2009-06-05 16:15:00,1.59725,1.5978,1.59715,1.59755,768400000.0
2009-06-05 16:16:00,1.59755,1.5982,1.5975,1.598,926399999.0
2009-06-05 16:17:00,1.598,1.5985,1.59795,1.59805,763600000.0
2009-06-05 16:18:00,1.598,1.59835,1.5979,1.59825,497399999.0
2009-06-05 16:19:00,1.59815,1.59885,1.5981,1.5987,700999999.0
2009-06-05 16:20:00,1.59875,1.60045,1.5987,1.60045,752600000.0
2009-06-05 16:21:00,1.60035,1.60065,1.59945,1.5999,791300000.0
2009-06-05 16:22:00,1.59995,1.6003,1.59955,1.60015,836300000.0
2009-06-05 16:23:00,1.60015,1.6008,1.59985,1.6004,904199993.0
2009-06-05 16:24:00,1.6004,1.6004,1.59925,1.5995,698199999.0
2009-06-05 16:25:00,1.59955,1.6003,1.5991,1.59935,701999999.0
2009-06-05 16:26:00,1.59935,1.5997,1.5987,1.59875,844700001.0
2009-06-05 16:27:00,1.59875,1.59975,1.59875,1.5996,844500001.0
2009-06-05 16:28:00,1.5997,1.6001,1.5986,1.59865,1178599999.0
2009-06-05 16:29:00,1.59865,1.5988,1.59845,1.5985,703200000.0
2009-06-05 16:30:00,1.5985,1.5988,1.5981,1.5983,909000002.0
2009-06-05 16:31:00,1.59825,1.59845,1.59695,1.597,838200000.0
2009-06-05 16:32:00,1.5972,1.59745,1.5969,1.5974,739300000.0
2009-06-05 16:33:00,1.59745,1.599,1.59735,1.5989,754300000.0
2009-06-05 16:34:00,1.59885,1.5995,1.5986,1.5986,838199998.0
2009-06-05 16:35:00,1.5987,1.5996,1.5987,1.5987,762799999.0
2009-06-05 16:36:00,1.59855,1.5994,1.59855,1.5989,729999999.0
2009-06-05 16:37:00,1.59895,1.6007,1.59875,1.5998,699600000.0
2009-06-05 16:38:00,1.5998,1.60065,1.59945,1.6002,869800000.0
2009-06-05 16:39:00,1.60015,1.6011,1.6001,1.6011,387400000.0
2009-06-05 16:40:00,1.6011,1.6011,1.59975,1.60075,987800000.0
2009-06-05 16:41:00,1.60075,1.60245,1.6007,1.6024,839599999.0
2009-06-05 16:42:00,1.6024,1.6024,1.6005,1.60095,777800000.0
2009-06-05 16:43:00,1.60095,1.60135,1.60055,1.601,224000000.0
2009-06-05 16:44:00,1.601,1.60125,1.60025,1.60035,727500000.0
2009-06-05 16:45:00,1.6003,1.6012,1.6003,1.6006,476000000.0
2009-06-05 16:46:00,1.6006,1.6015,1.6006,1.6011,509200001.0
2009-06-05 16:47:00,1.60115,1.60155,1.60085,1.6015,653800000.0
2009-06-05 16:48:00,1.6015,1.6026,1.6014,1.6026,663199999.0
2009-06-05 16:49:00,1.6025,1.60355,1.60245,1.6034,826200004.0
2009-06-05 16:50:00,1.6035,1.60365,1.60325,1.6035,508999999.0
2009-06-05 16:51:00,1.6035,1.6035,1.6024,1.60275,412500000.0
2009-06-05 16:52:00,1.60275,1.60275,1.60155,1.60185,257199999.0
2009-06-05 16:53:00,1.60185,1.6028,1.60185,1.6023,296800000.0
2009-06-05 16:54:00,1.6023,1.6028,1.60195,1.60255,571199998.0
2009-06-05 16:55:00,1.60255,1.60285,1.60195,1.60275,507200001.0
2009-06-05 16:56:00,1.6027,1.60275,1.6018,1.6022,357200000.0
2009-06-05 16:57:00,1.6022,1.6031,1.602,1.602,495300000.0
2009-06-05 16:58:00,1.6021,1.6023,1.6015,1.6017,579099999.0
2009-06-05 16:59:00,1.60185,1.60235,1.6008,1.60125,607100000.0
2009-06-05 17:00:00,1.6012,1.6014,1.60075,1.6014,244000000.0
2009-06-05 17:01:00,1.60135,1.6018,1.6011,1.60155,366100000.0
2009-06-05 17:02:00,1.60155,1.6024,1.6015,1.60215,342000000.0
2009-06-05 17:03:00,1.60215,1.6032,1.60175,1.60305,249800000.0
2009-06-05 17:04:00,1.60315,1.6038,1.60315,1.6034,208300000.0
2009-06-05 17:05:00,1.6034,1.6034,1.60225,1.60295,248199999.0
2009-06-05 17:06:00,1.6029,1.60385,1.60285,1.60325,355400000.0
2009-06-05 17:07:00,1.60325,1.6035,1.60315,1.6033,686599999.0
2009-06-05 17:08:00,1.6033,1.6037,1.602,1.6025,448800000.0
2009-06-05 17:09:00,1.6025,1.6036,1.6025,1.60315,437300000.0
2009-06-05 17:10:00,1.6036,1.60365,1.60255,1.60285,536400000.0
2009-06-05 17:11:00,1.60275,1.60355,1.60235,1.60315,276200000.0
2009-06-05 17:12:00,1.60315,1.6032,1.6025,1.6025,602700001.0
2009-06-05 17:13:00,1.60245,1.60335,1.60225,1.60285,864000001.0
2009-06-05 17:14:00,1.60285,1.60285,1.60185,1.60185,603000001.0
2009-06-05 17:15:00,1.60185,1.60265,1.6018,1.6023,534800002.0
2009-06-05 17:16:00,1.6024,1.60265,1.60185,1.6022,685200001.0
2009-06-05 17:17:00,1.60225,1.60225,1.60125,1.60175,458900000.0
2009-06-05 17:18:00,1.60175,1.60245,1.60175,1.60245,249300000.0
2009-06-05 17:19:00,1.60245,1.60245,1.6017,1.60205,323900000.0
2009-06-05 17:20:00,1.60205,1.6025,1.60205,1.60225,334999999.0
2009-06-05 17:21:00,1.6023,1.6028,1.60165,1.6017,431400000.0
2009-06-05 17:22:00,1.6018,1.6021,1.6012,1.6015,212300000.0
2009-06-05 17:23:00,1.6015,1.6015,1.6001,1.60025,439200000.0
2009-06-05 17:24:00,1.6001,1.60035,1.5987,1.59895,557300000.0
2009-06-05 17:25:00,1.59875,1.59965,1.5986,1.5994,208400000.0
2009-06-05 17:26:00,1.5994,1.5997,1.5992,1.5994,519099998.0
2009-06-05 17:27:00,1.59945,1.5998,1.5993,1.5998,447800000.0
2009-06-05 17:28:00,1.5999,1.60065,1.59975,1.60065,547000000.0
2009-06-05 17:29:00,1.60055,1.60195,1.60015,1.60195,889200000.0
2009-06-05 17:30:00,1.60185,1.60185,1.59965,1.59965,778700001.0
2009-06-05 17:31:00,1.5996,1.6004,1.5992,1.59965,271800000.0
2009-06-05 17:32:00,1.59965,1.6002,1.5996,1.6002,492900000.0
2009-06-05 17:33:00,1.60015,1.60115,1.5997,1.6004,571799999.0
2009-06-05 17:34:00,1.60035,1.60035,1.5996,1.5999,406000000.0
2009-06-05 17:35:00,1.5999,1.6007,1.59965,1.60035,366000000.0
2009-06-05 17:36:00,1.60035,1.60055,1.6002,1.6003,231400000.0
2009-06-05 17:37:00,1.6003,1.6005,1.60015,1.6003,247600000.0
2009-06-05 17:38:00,1.60035,1.6005,1.5992,1.59925,655999999.0
2009-06-05 17:39:00,1.5993,1.6001,1.59885,1.5994,616800000.0
2009-06-05 17:40:00,1.5995,1.60005,1.5995,1.6,309000000.0
2009-06-05 17:41:00,1.6,1.6001,1.5996,1.59985,122200000.0
2009-06-05 17:42:00,1.5997,1.59985,1.5993,1.5998,215600000.0
2009-06-05 17:43:00,1.5998,1.6006,1.5998,1.60055,232800000.0
2009-06-05 17:44:00,1.6005,1.6011,1.60035,1.60095,167200000.0
2009-06-05 17:45:00,1.60105,1.60215,1.60095,1.60215,345800000.0
2009-06-05 17:46:00,1.6022,1.60235,1.60125,1.60125,221700000.0
2009-06-05 17:47:00,1.6011,1.6015,1.60065,1.60065,236800000.0
2009-06-05 17:48:00,1.6006,1.6006,1.59975,1.6002,255400000.0
2009-06-05 17:49:00,1.6001,1.6013,1.60005,1.6012,392400000.0
2009-06-05 17:50:00,1.6012,1.6015,1.6011,1.6012,304200001.0
2009-06-05 17:51:00,1.6012,1.60125,1.6003,1.601,393600000.0
2009-06-05 17:52:00,1.601,1.60155,1.6008,1.60155,255699999.0
2009-06-05 17:53:00,1.6018,1.60215,1.60095,1.60095,358600000.0
2009-06-05 17:54:00,1.6009,1.6014,1.60025,1.60135,236000000.0
2009-06-05 17:55:00,1.60135,1.60135,1.6009,1.60115,125000000.0
2009-06-05 17:56:00,1.6011,1.6014,1.6005,1.6005,116400000.0
2009-06-05 17:57:00,1.6005,1.6009,1.6001,1.6001,228600000.0
2009-06-05 17:58:00,1.6001,1.60075,1.6001,1.60045,172300000.0
2009-06-05 17:59:00,1.60045,1.6015,1.6004,1.60135,238400000.0
2009-06-05 18:00:00,1.6015,1.6016,1.6009,1.601,443800000.0
2009-06-05 18:01:00,1.60095,1.6012,1.6006,1.6011,281400000.0
2009-06-05 18:02:00,1.6011,1.6014,1.60095,1.6014,245199999.0
2009-06-05 18:03:00,1.60135,1.60135,1.60085,1.6011,400400000.0
2009-06-05 18:04:00,1.6011,1.6015,1.6011,1.6012,180600000.0
2009-06-05 18:05:00,1.6013,1.6018,1.6013,1.6017,244199999.0
2009-06-05 18:06:00,1.60165,1.6021,1.60165,1.60205,338000001.0
2009-06-05 18:07:00,1.60205,1.6022,1.60195,1.60205,281200000.0
2009-06-05 18:08:00,1.6021,1.6026,1.60205,1.60205,280400000.0
2009-06-05 18:09:00,1.60205,1.60205,1.60145,1.6015,188200000.0
2009-06-05 18:10:00,1.6015,1.60195,1.6011,1.60125,165200000.0
2009-06-05 18:11:00,1.60115,1.6016,1.60105,1.6014,269600000.0
2009-06-05 18:12:00,1.6013,1.6017,1.6013,1.60165,121800000.0
2009-06-05 18:13:00,1.6017,1.60195,1.6015,1.60185,66000000.0
2009-06-05 18:14:00,1.6019,1.6021,1.60175,1.60185,125200000.0
2009-06-05 18:15:00,1.6019,1.6026,1.60185,1.6026,73800000.0
2009-06-05 18:16:00,1.6027,1.6027,1.60215,1.6025,152500000.0
2009-06-05 18:17:00,1.6024,1.6028,1.6023,1.6026,75400000.0
2009-06-05 18:18:00,1.6026,1.6026,1.60215,1.6022,97400000.0
2009-06-05 18:19:00,1.6022,1.6023,1.602,1.60215,82000000.0
2009-06-05 18:20:00,1.60215,1.60215,1.60125,1.6015,213400000.0
2009-06-05 18:21:00,1.6015,1.6018,1.60125,1.6014,221700000.0
2009-06-05 18:22:00,1.6014,1.60145,1.6007,1.6011,190700000.0
2009-06-05 18:23:00,1.60105,1.6014,1.60105,1.6013,94200000.0
2009-06-05 18:24:00,1.6013,1.60165,1.60115,1.60115,107400000.0
2009-06-05 18:25:00,1.6012,1.60185,1.6011,1.6013,313600000.0
2009-06-05 18:26:00,1.60135,1.60185,1.60135,1.60165,198000000.0
2009-06-05 18:27:00,1.60165,1.6024,1.60145,1.60165,337800000.0
2009-06-05 18:28:00,1.6016,1.6017,1.6016,1.60165,74400000.0
2009-06-05 18:29:00,1.60165,1.60165,1.60125,1.6013,137400000.0
2009-06-05 18:30:00,1.60125,1.60185,1.60125,1.60175,121600000.0
2009-06-05 18:31:00,1.60175,1.6023,1.6017,1.60215,165800000.0
2009-06-05 18:32:00,1.6022,1.6025,1.6018,1.60195,362999999.0
2009-06-05 18:33:00,1.60195,1.60195,1.60135,1.6017,230100000.0
2009-06-05 18:34:00,1.6017,1.6024,1.6017,1.6021,233300000.0
2009-06-05 18:35:00,1.6022,1.6026,1.60215,1.6023,115200000.0
2009-06-05 18:36:00,1.6024,1.6027,1.6024,1.6026,160200000.0
2009-06-05 18:37:00,1.60245,1.6026,1.6016,1.60175,268100000.0
2009-06-05 18:38:00,1.6018,1.6022,1.6018,1.60205,116200000.0
2009-06-05 18:39:00,1.6021,1.6029,1.6021,1.60285,73600000.0
2009-06-05 18:40:00,1.603,1.603,1.60275,1.60275,35400000.0
2009-06-05 18:41:00,1.6028,1.6028,1.6026,1.6026,42400000.0
2009-06-05 18:42:00,1.60265,1.60275,1.60265,1.60275,16000000.0
2009-06-05 18:43:00,1.6027,1.6031,1.6027,1.6029,33400000.0
2009-06-05 18:44:00,1.603,1.6032,1.6029,1.60315,106200000.0
2009-06-05 18:45:00,1.60315,1.6032,1.60315,1.60315,20200000.0
2009-06-05 18:46:00,1.6031,1.6032,1.6027,1.60305,192199998.0
2009-06-05 18:47:00,1.603,1.60305,1.6029,1.60305,99400000.0
2009-06-05 18:48:00,1.60305,1.60305,1.60265,1.6028,65200000.0
2009-06-05 18:49:00,1.6028,1.6031,1.60265,1.603,98200000.0
2009-06-05 18:50:00,1.60295,1.60305,1.6023,1.6023,92200000.0
2009-06-05 18:51:00,1.6023,1.6024,1.60205,1.60225,149600000.0
2009-06-05 18:52:00,1.60225,1.60295,1.6022,1.6026,184900001.0
2009-06-05 18:53:00,1.6026,1.60325,1.6026,1.60325,55900000.0
2009-06-05 18:54:00,1.60325,1.6033,1.6031,1.6032,63200000.0
2009-06-05 18:55:00,1.6032,1.6032,1.60215,1.60215,122700000.0
2009-06-05 18:56:00,1.6021,1.60245,1.6019,1.602,158600000.0
2009-06-05 18:57:00,1.602,1.6025,1.60195,1.6025,148000000.0
2009-06-05 18:58:00,1.6025,1.6028,1.60245,1.6026,133300000.0
2009-06-05 18:59:00,1.6027,1.6031,1.60255,1.60295,331700000.0
2009-06-05 19:00:00,1.60295,1.60315,1.6029,1.6031,178600000.0
2009-06-05 19:01:00,1.6031,1.6032,1.60255,1.6027,205900000.0
2009-06-05 19:02:00,1.6027,1.6027,1.60255,1.6026,66700000.0
2009-06-05 19:03:00,1.6026,1.6027,1.6025,1.60255,65100000.0
2009-06-05 19:04:00,1.6026,1.6026,1.6025,1.6026,29400000.0
2009-06-05 19:05:00,1.6025,1.6025,1.60235,1.6024,38000000.0
2009-06-05 19:06:00,1.6024,1.60255,1.60225,1.6024,98200000.0
2009-06-05 19:07:00,1.6024,1.6026,1.6024,1.60255,60600000.0
2009-06-05 19:08:00,1.6025,1.6025,1.6021,1.6021,155500000.0
2009-06-05 19:09:00,1.60205,1.6022,1.60075,1.60085,273500000.0
2009-06-05 19:10:00,1.60085,1.60115,1.60085,1.60095,140600000.0
2009-06-05 19:11:00,1.60095,1.60105,1.59985,1.60005,255400000.0
2009-06-05 19:12:00,1.60005,1.6001,1.59955,1.59995,255800000.0
2009-06-05 19:13:00,1.5999,1.5999,1.5996,1.59965,109400000.0
2009-06-05 19:14:00,1.5997,1.6006,1.5997,1.6005,138100000.0
2009-06-05 19:15:00,1.60075,1.601,1.60025,1.60045,187000000.0
2009-06-05 19:16:00,1.6004,1.6004,1.5999,1.59995,139800000.0
2009-06-05 19:17:00,1.5999,1.6002,1.5997,1.6002,141200000.0
2009-06-05 19:18:00,1.60015,1.6005,1.6001,1.60045,53200000.0
2009-06-05 19:19:00,1.60055,1.6007,1.60035,1.6004,114000000.0
2009-06-05 19:20:00,1.60035,1.6004,1.59975,1.59975,161400000.0
2009-06-05 19:21:00,1.5998,1.6,1.5993,1.5993,124000000.0
2009-06-05 19:22:00,1.5993,1.59985,1.5992,1.59955,230000000.0
2009-06-05 19:23:00,1.59955,1.59955,1.59925,1.5993,126600000.0
2009-06-05 19:24:00,1.5993,1.5994,1.5992,1.5994,210600000.0
2009-06-05 19:25:00,1.5994,1.5995,1.5993,1.59935,77600000.0
2009-06-05 19:26:00,1.59935,1.5994,1.59915,1.59915,117600000.0
2009-06-05 19:27:00,1.59915,1.5992,1.59915,1.5992,16800000.0
2009-06-05 19:28:00,1.59935,1.5997,1.5993,1.59945,62400000.0
2009-06-05 19:29:00,1.59945,1.5996,1.5991,1.5995,92900000.0
2009-06-05 19:30:00,1.5995,1.5996,1.5992,1.5992,49200000.0
2009-06-05 19:31:00,1.59915,1.5993,1.59915,1.5992,57400000.0
2009-06-05 19:32:00,1.59925,1.59925,1.5991,1.5992,21000000.0
2009-06-05 19:33:00,1.5992,1.5993,1.59895,1.5991,44800000.0
2009-06-05 19:34:00,1.5991,1.5991,1.5987,1.5987,37200000.0
2009-06-05 19:35:00,1.5987,1.59875,1.59865,1.59865,7000000.0
2009-06-05 19:36:00,1.5987,1.59875,1.59855,1.59865,77600000.0
2009-06-05 19:37:00,1.5987,1.59875,1.59865,1.59865,128000000.0
2009-06-05 19:38:00,1.59875,1.59875,1.5987,1.5987,31000000.0
2009-06-05 19:39:00,1.5987,1.59885,1.5987,1.5987,48200000.0
2009-06-05 19:40:00,1.5987,1.5991,1.5987,1.599,136700000.0
2009-06-05 19:41:00,1.5991,1.5994,1.59885,1.5992,135600000.0
2009-06-05 19:42:00,1.5993,1.5995,1.59925,1.59935,143200000.0
2009-06-05 19:43:00,1.59945,1.6005,1.59945,1.60035,156600000.0
2009-06-05 19:44:00,1.60035,1.60045,1.59995,1.60015,200400000.0
2009-06-05 19:45:00,1.6002,1.6003,1.5999,1.6,73400000.0
2009-06-05 19:46:00,1.6,1.6001,1.59995,1.6001,33200000.0
2009-06-05 19:47:00,1.6002,1.60065,1.6002,1.60065,59800000.0
2009-06-05 19:48:00,1.6007,1.6007,1.60055,1.6006,43400000.0
2009-06-05 19:49:00,1.60065,1.60075,1.60065,1.60075,10600000.0
2009-06-05 19:50:00,1.60065,1.60065,1.6,1.60025,101600001.0
2009-06-05 19:51:00,1.6003,1.6003,1.60025,1.60025,65200000.0
2009-06-05 19:52:00,1.6002,1.60025,1.6001,1.60025,63600000.0
2009-06-05 19:53:00,1.6003,1.6003,1.60015,1.6002,83200000.0
2009-06-05 19:54:00,1.6002,1.60045,1.60015,1.60045,49600000.0
2009-06-05 19:55:00,1.6004,1.6008,1.60035,1.6005,68400000.0
2009-06-05 19:56:00,1.6005,1.6005,1.59975,1.5999,188000000.0
2009-06-05 19:57:00,1.5999,1.6,1.59855,1.59855,184600000.0
2009-06-05 19:58:00,1.5986,1.5996,1.5986,1.59945,97800000.0
2009-06-05 19:59:00,1.59945,1.5996,1.5993,1.5995,61200000.0
2009-06-05 20:00:00,1.59945,1.5996,1.59915,1.5993,91600000.0
2009-06-05 20:01:00,1.5993,1.5994,1.5991,1.59915,77200000.0
2009-06-05 20:02:00,1.5991,1.59915,1.59865,1.5988,123200000.0
2009-06-05 20:03:00,1.5988,1.5988,1.5982,1.5982,111200000.0
2009-06-05 20:04:00,1.59765,1.5979,1.59755,1.59775,293400000.0
2009-06-05 20:05:00,1.59775,1.59775,1.5973,1.5976,248400000.0
2009-06-05 20:06:00,1.5976,1.5976,1.59735,1.5975,137200000.0
2009-06-05 20:07:00,1.5975,1.5975,1.59555,1.59555,269000000.0
2009-06-05 20:08:00,1.59565,1.5963,1.5956,1.5962,214900000.0
2009-06-05 20:09:00,1.5962,1.5964,1.5961,1.5961,145500000.0
2009-06-05 20:10:00,1.59615,1.59685,1.59615,1.59685,183000000.0
2009-06-05 20:11:00,1.59685,1.5971,1.59685,1.59695,131500000.0
2009-06-05 20:12:00,1.59695,1.59695,1.5963,1.59655,159000000.0
2009-06-05 20:13:00,1.5966,1.5966,1.5957,1.5959,129800000.0
2009-06-05 20:14:00,1.5959,1.5961,1.59565,1.59605,137200000.0
2009-06-05 20:15:00,1.59605,1.59605,1.59525,1.59535,341600000.0
2009-06-05 20:16:00,1.5953,1.59575,1.59525,1.5956,599800000.0
2009-06-05 20:17:00,1.59565,1.5961,1.5956,1.5959,191800000.0
2009-06-05 20:18:00,1.59595,1.59605,1.59535,1.596,257000000.0
2009-06-05 20:19:00,1.596,1.5964,1.596,1.5963,160600000.0
2009-06-05 20:20:00,1.5963,1.5963,1.5952,1.5952,140600000.0
2009-06-05 20:21:00,1.5952,1.5955,1.59455,1.59455,260100000.0
2009-06-05 20:22:00,1.59455,1.5952,1.5939,1.59515,273200000.0
2009-06-05 20:23:00,1.5952,1.59535,1.5949,1.59495,78000000.0
2009-06-05 20:24:00,1.59495,1.59495,1.5942,1.5944,182200000.0
2009-06-05 20:25:00,1.5944,1.59475,1.59435,1.5947,179400000.0
2009-06-05 20:26:00,1.5947,1.59485,1.59465,1.59475,70000000.0
2009-06-05 20:27:00,1.5949,1.59535,1.59475,1.59525,102400000.0
2009-06-05 20:28:00,1.59525,1.5957,1.59525,1.5955,78600000.0
2009-06-05 20:29:00,1.59555,1.59565,1.59465,1.59475,95600000.0
2009-06-05 20:30:00,1.59465,1.5948,1.59415,1.59475,286899999.0
2009-06-05 20:31:00,1.5947,1.59545,1.59445,1.5952,162200000.0
2009-06-05 20:32:00,1.5951,1.59555,1.59485,1.59525,247199999.0
2009-06-05 20:33:00,1.59525,1.5956,1.5952,1.5953,271200000.0
2009-06-05 20:34:00,1.5953,1.596,1.5953,1.5958,349299995.0
2009-06-05 20:35:00,1.5958,1.5964,1.5958,1.5964,208600000.0
2009-06-05 20:36:00,1.5964,1.5967,1.5964,1.5967,145600003.0
2009-06-05 20:37:00,1.5967,1.5967,1.5963,1.59665,241200000.0
2009-06-05 20:38:00,1.59665,1.5967,1.5965,1.59665,152600001.0
2009-06-05 20:39:00,1.59665,1.5971,1.59665,1.5969,352200000.0
2009-06-05 20:40:00,1.5969,1.5972,1.59685,1.597,215500000.0
2009-06-05 20:41:00,1.597,1.598,1.59695,1.59785,169200000.0
2009-06-05 20:42:00,1.59785,1.5981,1.5977,1.59795,68700000.0
2009-06-05 20:43:00,1.598,1.598,1.59775,1.5978,23800000.0
2009-06-05 20:44:00,1.5978,1.5979,1.5978,1.5978,71800000.0
2009-06-05 20:45:00,1.5978,1.5978,1.5978,1.5978,83000000.0
2009-06-05 20:46:00,1.5978,1.5978,1.5972,1.5972,122200000.0
2009-06-05 20:47:00,1.59735,1.5976,1.59725,1.59725,168600000.0
2009-06-05 20:48:00,1.59725,1.5976,1.59725,1.5976,55600000.0
2009-06-05 20:49:00,1.5976,1.5976,1.59705,1.5973,56800000.0
2009-06-05 20:50:00,1.5973,1.598,1.5972,1.5977,186200000.0
2009-06-05 20:51:00,1.5977,1.5977,1.5974,1.5974,155400000.0
2009-06-05 20:52:00,1.5974,1.5974,1.5973,1.5974,96000000.0
2009-06-05 20:53:00,1.5974,1.5977,1.5974,1.5977,117200000.0
2009-06-05 20:54:00,1.5977,1.598,1.5977,1.5979,107000000.0
2009-06-05 20:55:00,1.598,1.59825,1.5977,1.598,181900001.0
2009-06-05 20:56:00,1.59795,1.5981,1.5979,1.59795,166000000.0
2009-06-05 20:57:00,1.598,1.5981,1.5978,1.5978,123400000.0
2009-06-05 20:58:00,1.5978,1.5979,1.5978,1.5978,169000000.0
2009-06-05 20:59:00,1.59775,1.5978,1.59725,1.5976,292400000.0
2009-06-05 21:00:00,1.5977,1.5977,1.59745,1.5975,159700000.0
2009-06-05 21:01:00,1.59745,1.59805,1.59745,1.59795,183200000.0
2009-06-05 21:02:00,1.5979,1.5981,1.5977,1.598,106600000.0
2009-06-05 21:03:00,1.598,1.5983,1.598,1.59825,99900000.0
2009-06-05 21:04:00,1.59825,1.59845,1.59785,1.59815,106800000.0
2009-06-05 21:05:00,1.59815,1.59835,1.59795,1.59825,127000000.0
2009-06-05 21:06:00,1.59825,1.5983,1.59815,1.59825,190400000.0
2009-06-05 21:07:00,1.5983,1.5985,1.5982,1.5982,205800000.0
2009-06-05 21:08:00,1.5982,1.5984,1.59815,1.5982,232200000.0
2009-06-05 21:09:00,1.5982,1.59835,1.5981,1.5981,139900000.0
2009-06-05 21:10:00,1.5981,1.59825,1.5981,1.5981,45400000.0
2009-06-05 21:11:00,1.59805,1.59815,1.598,1.59805,68400000.0
2009-06-05 21:12:00,1.59805,1.5982,1.59785,1.5979,61600000.0
2009-06-05 21:13:00,1.5978,1.59805,1.5977,1.598,61800000.0
2009-06-05 21:14:00,1.59785,1.59795,1.5978,1.59785,51400000.0
2009-06-05 21:15:00,1.5978,1.5978,1.59755,1.59765,127800000.0
2009-06-05 21:16:00,1.59765,1.59775,1.5975,1.59755,179400000.0
2009-06-05 21:17:00,1.5977,1.5983,1.59765,1.5983,97600000.0
2009-06-05 21:18:00,1.5983,1.59855,1.5981,1.59855,63600000.0
2009-06-05 21:19:00,1.5984,1.59865,1.5983,1.59865,63200000.0
2009-06-05 21:20:00,1.59865,1.59865,1.59865,1.59865,13400000.0
2009-06-05 21:21:00,1.59855,1.59855,1.5981,1.5984,133400000.0
2009-06-05 21:22:00,1.5983,1.5984,1.59815,1.59835,49800000.0
2009-06-05 21:23:00,1.5982,1.5988,1.59805,1.59835,171200000.0
2009-06-05 21:24:00,1.5984,1.5986,1.59815,1.59815,30200000.0
2009-06-05 21:25:00,1.59805,1.5983,1.59805,1.5983,29700000.0
2009-06-05 21:26:00,1.59835,1.59835,1.59835,1.59835,3000000.0
2009-06-05 21:27:00,1.59835,1.59835,1.59825,1.59825,15000000.0
2009-06-05 21:28:00,1.59825,1.59825,1.598,1.5981,29400000.0
2009-06-05 21:29:00,1.59805,1.59805,1.5979,1.5979,45000000.0
2009-06-05 21:30:00,1.5979,1.5979,1.59765,1.59785,34700000.0
2009-06-05 21:31:00,1.5978,1.59785,1.59775,1.59775,10800000.0
2009-06-05 21:32:00,1.59775,1.59785,1.5976,1.59785,14200000.0
2009-06-05 21:33:00,1.59785,1.59785,1.5978,1.5978,6000000.0
2009-06-05 21:34:00,1.59775,1.5978,1.59775,1.59775,11200000.0
2009-06-05 21:35:00,1.59775,1.59855,1.59775,1.59835,79400000.0
2009-06-05 21:36:00,1.59835,1.59835,1.59825,1.59825,30200000.0
2009-06-05 21:37:00,1.5982,1.5982,1.5978,1.5979,45400000.0
2009-06-05 21:38:00,1.5979,1.5979,1.59775,1.5978,28600000.0
2009-06-05 21:39:00,1.59785,1.59805,1.59785,1.598,25600000.0
2009-06-05 21:40:00,1.59805,1.5982,1.59805,1.5982,21600000.0
2009-06-05 21:41:00,1.5982,1.59825,1.59785,1.5979,27800000.0
2009-06-05 21:42:00,1.5979,1.59805,1.5979,1.5979,52000000.0
2009-06-05 21:43:00,1.5979,1.59805,1.5978,1.59805,18200000.0
2009-06-05 21:44:00,1.59795,1.5981,1.59785,1.5981,147400000.0
2009-06-05 21:45:00,1.59815,1.59815,1.59805,1.59805,42400000.0
2009-06-05 21:46:00,1.5981,1.5981,1.5981,1.5981,1000000.0
2009-06-05 21:47:00,1.5979,1.59815,1.5979,1.59795,42200000.0
2009-06-05 21:48:00,1.59795,1.59795,1.59785,1.5979,13200000.0
2009-06-05 21:49:00,1.5979,1.59795,1.59765,1.59765,42600000.0
2009-06-05 21:50:00,1.59765,1.59765,1.5976,1.5976,27000000.0
2009-06-05 21:51:00,1.59765,1.59765,1.5973,1.5973,61200000.0
2009-06-05 21:52:00,1.5974,1.5974,1.5972,1.5972,11400000.0
2009-06-05 21:53:00,1.59725,1.59725,1.5972,1.5972,6600000.0
2009-06-05 21:54:00,1.5972,1.5972,1.59715,1.5972,59600000.0
2009-06-05 21:55:00,1.59715,1.5974,1.597,1.59705,48600000.0
2009-06-05 21:56:00,1.5971,1.5977,1.5971,1.5974,165000000.0
2009-06-05 21:57:00,1.59735,1.59755,1.5973,1.59755,53800000.0
2009-06-05 21:58:00,1.5975,1.59775,1.5973,1.5975,212200000.0
2009-06-05 21:59:00,1.59775,1.598,1.5975,1.5975,107200000.0
2009-06-05 22:00:00,1.5975,1.59815,1.5975,1.59805,123600000.0
2009-06-05 22:01:00,1.5981,1.5981,1.5978,1.5981,90000000.0
2009-06-05 22:02:00,1.59815,1.59815,1.5977,1.5978,103600000.0
2009-06-05 22:03:00,1.5978,1.59795,1.5978,1.59795,32800000.0
2009-06-05 22:04:00,1.5981,1.59835,1.59795,1.598,142999998.0
2009-06-05 22:05:00,1.598,1.598,1.59755,1.5977,85600001.0
2009-06-05 22:06:00,1.5977,1.5979,1.5977,1.5979,51800002.0
2009-06-05 22:07:00,1.5977,1.5985,1.5977,1.59845,85800000.0
2009-06-05 22:08:00,1.5983,1.5983,1.59805,1.59805,51200000.0
2009-06-05 22:09:00,1.5981,1.59815,1.59805,1.59815,32800000.0
2009-06-05 22:10:00,1.59825,1.59845,1.59815,1.59815,73600000.0
2009-06-05 22:11:00,1.59815,1.5984,1.5981,1.5984,112800000.0
2009-06-05 22:12:00,1.5983,1.5985,1.59825,1.5983,92800000.0
2009-06-05 22:13:00,1.5983,1.5983,1.5983,1.5983,6400000.0
2009-06-05 22:14:00,1.5984,1.59855,1.59835,1.59855,29600000.0
2009-06-05 22:15:00,1.59865,1.59895,1.59845,1.59895,191700000.0
2009-06-05 22:16:00,1.59895,1.5992,1.59865,1.5987,219800000.0
2009-06-05 22:17:00,1.5987,1.5987,1.59865,1.5987,29800000.0
2009-06-05 22:18:00,1.5987,1.5987,1.5986,1.5986,55200000.0
2009-06-05 22:19:00,1.5986,1.59865,1.59855,1.59865,12800000.0
2009-06-05 22:20:00,1.59865,1.59875,1.59865,1.59875,26400000.0
2009-06-05 22:21:00,1.59875,1.59875,1.59845,1.5985,53600000.0
2009-06-05 22:22:00,1.5987,1.5987,1.5987,1.5987,3200000.0
2009-06-05 22:23:00,1.5987,1.5989,1.5987,1.59875,68800000.0
2009-06-05 22:24:00,1.59885,1.5989,1.59865,1.5987,120800000.0
2009-06-05 22:25:00,1.5987,1.5987,1.5986,1.5986,108800000.0
2009-06-05 22:26:00,1.59865,1.5987,1.5985,1.59865,49600000.0
2009-06-05 22:27:00,1.59855,1.59855,1.5985,1.5985,19200000.0
2009-06-05 22:28:00,1.59855,1.59865,1.59855,1.59865,28800000.0
2009-06-05 22:29:00,1.5987,1.5987,1.5981,1.5984,77600000.0
2009-06-05 22:30:00,1.5985,1.59875,1.5985,1.59875,24000000.0
2009-06-05 22:31:00,1.59875,1.59875,1.59875,1.59875,10400000.0
2009-06-05 22:32:00,1.59875,1.59875,1.59835,1.59845,39200000.0
2009-06-05 22:33:00,1.59835,1.5984,1.5983,1.5983,56800000.0
2009-06-05 22:34:00,1.5983,1.5983,1.59805,1.59805,38400000.0
2009-06-05 22:35:00,1.5982,1.5984,1.598,1.598,88000000.0
2009-06-05 22:36:00,1.598,1.5981,1.598,1.5981,10400000.0
2009-06-05 22:37:00,1.5981,1.5981,1.5981,1.5981,9600000.0
2009-06-05 22:38:00,1.5981,1.5981,1.59775,1.59775,108000000.0
2009-06-05 22:39:00,1.5977,1.5977,1.5973,1.5973,92800000.0
2009-06-05 22:40:00,1.5973,1.5973,1.59685,1.5971,245800000.0
2009-06-05 22:41:00,1.5973,1.5976,1.59685,1.59685,66800000.0
2009-06-05 22:42:00,1.597,1.5972,1.5968,1.59715,49000000.0
2009-06-05 22:43:00,1.59725,1.59725,1.59725,1.59725,34400000.0
2009-06-05 22:44:00,1.5975,1.5977,1.5975,1.5976,47200000.0
2009-06-05 22:45:00,1.5976,1.5976,1.5974,1.5974,31200000.0
2009-06-05 22:46:00,1.5975,1.5977,1.59735,1.5976,69600000.0
2009-06-05 22:47:00,1.59755,1.59755,1.59725,1.59725,22400000.0
2009-06-05 22:48:00,1.59715,1.59735,1.5971,1.5972,123200000.0
2009-06-05 22:49:00,1.5973,1.59745,1.59725,1.59725,68200000.0
2009-06-05 22:50:00,1.5973,1.59755,1.5972,1.59755,22600000.0
2009-06-05 22:51:00,1.5976,1.59785,1.5976,1.5977,69600000.0
2009-06-05 22:52:00,1.59775,1.5985,1.5977,1.5985,62600000.0
2009-06-05 22:53:00,1.5986,1.59875,1.5986,1.59875,20000000.0
2009-06-05 22:54:00,1.59875,1.59875,1.59795,1.59795,80000000.0
2009-06-05 22:55:00,1.59795,1.59795,1.5976,1.5978,86600000.0
2009-06-05 22:56:00,1.5978,1.5978,1.59755,1.5978,47200000.0
2009-06-05 22:57:00,1.5978,1.5978,1.5976,1.5978,32800000.0
2009-06-05 22:58:00,1.598,1.598,1.598,1.598,8000000.0
2009-06-05 22:59:00,1.598,1.598,1.5978,1.59795,32000000.0
2009-06-08 00:00:00,1.59531,1.59532,1.59516,1.59518,146000000.0
2009-06-08 00:01:00,1.59511,1.59522,1.59511,1.59521,146000000.0
2009-06-08 00:02:00,1.59522,1.59639,1.5952,1.59561,146000000.0
2009-06-08 00:03:00,1.59556,1.5959,1.59554,1.59565,146000000.0
2009-06-08 00:04:00,1.59566,1.59571,1.59562,1.5957,146000000.0
2009-06-08 00:05:00,1.59571,1.59578,1.5957,1.59578,146000000.0
2009-06-08 00:06:00,1.59579,1.59581,1.59579,1.59581,146000000.0
2009-06-08 00:07:00,1.59582,1.59597,1.59582,1.59587,146000000.0
2009-06-08 00:08:00,1.59591,1.59604,1.59591,1.59603,146000000.0
2009-06-08 00:09:00,1.59604,1.59609,1.596,1.59605,146000000.0
2009-06-08 00:10:00,1.59606,1.59607,1.59591,1.59597,146000000.0
2009-06-08 00:11:00,1.59596,1.59596,1.5958,1.5958,146000000.0
2009-06-08 00:12:00,1.59579,1.596,1.59578,1.59598,146000000.0
2009-06-08 00:14:00,1.59627,1.59627,1.59603,1.59603,146000000.0
2009-06-08 00:15:00,1.59606,1.59606,1.59573,1.59579,146000000.0
2009-06-08 00:16:00,1.5958,1.5958,1.59562,1.59562,146000000.0
2009-06-08 00:17:00,1.59568,1.59582,1.59568,1.5958,146000000.0
2009-06-08 00:18:00,1.59577,1.59577,1.59575,1.59575,146000000.0
2009-06-08 00:19:00,1.59588,1.59588,1.59584,1.59585,146000000.0
2009-06-08 00:20:00,1.59583,1.59583,1.59575,1.59577,146000000.0
2009-06-08 00:21:00,1.59578,1.59584,1.59576,1.59583,146000000.0
2009-06-08 00:22:00,1.59582,1.59583,1.59552,1.59552,146000000.0
2009-06-08 00:23:00,1.59557,1.59562,1.59537,1.59554,146000000.0
2009-06-08 00:24:00,1.59555,1.5956,1.59536,1.5956,146000000.0
2009-06-08 00:25:00,1.59562,1.59564,1.59554,1.59563,146000000.0
2009-06-08 00:26:00,1.59562,1.59567,1.59562,1.59562,146000000.0
2009-06-08 00:27:00,1.59564,1.5957,1.59564,1.5957,146000000.0
2009-06-08 00:28:00,1.59573,1.59579,1.59557,1.59557,146000000.0
2009-06-08 00:29:00,1.59554,1.59568,1.59553,1.59566,146000000.0
2009-06-08 00:30:00,1.59565,1.59567,1.59528,1.59545,146000000.0
2009-06-08 00:31:00,1.59547,1.59547,1.59488,1.59525,146000000.0
2009-06-08 00:32:00,1.59523,1.59529,1.59508,1.59519,146000000.0
2009-06-08 00:33:00,1.5951,1.59522,1.59497,1.59505,146000000.0
2009-06-08 00:34:00,1.59507,1.59535,1.59489,1.59502,146000000.0
2009-06-08 00:35:00,1.59499,1.59507,1.5948,1.595,146000000.0
2009-06-08 00:36:00,1.59501,1.59506,1.59467,1.5948,146000000.0
2009-06-08 00:38:00,1.59471,1.59477,1.59438,1.59439,146000000.0
2009-06-08 00:39:00,1.59438,1.59447,1.59385,1.59393,146000000.0
2009-06-08 00:40:00,1.59395,1.59397,1.59378,1.59379,146000000.0
2009-06-08 00:41:00,1.5938,1.59389,1.59362,1.59363,146000000.0
2009-06-08 00:42:00,1.59364,1.59386,1.59364,1.59386,146000000.0
2009-06-08 00:43:00,1.59385,1.59398,1.59385,1.59395,146000000.0
2009-06-08 00:44:00,1.59393,1.59426,1.59389,1.59404,146000000.0
2009-06-08 00:45:00,1.59405,1.59417,1.59377,1.59389,146000000.0
2009-06-08 00:46:00,1.59394,1.59404,1.59391,1.59403,146000000.0
2009-06-08 00:47:00,1.59402,1.59403,1.59392,1.59394,146000000.0
2009-06-08 00:48:00,1.59391,1.59413,1.59384,1.59406,146000000.0
2009-06-08 00:50:00,1.59404,1.59405,1.594,1.59401,146000000.0
2009-06-08 00:51:00,1.59403,1.59413,1.59398,1.59413,146000000.0
2009-06-08 00:52:00,1.59412,1.59446,1.59412,1.59444,146000000.0
2009-06-08 00:53:00,1.59445,1.59446,1.59441,1.59441,146000000.0
2009-06-08 00:54:00,1.59442,1.59444,1.59442,1.59444,146000000.0
2009-06-08 00:55:00,1.59441,1.59449,1.59427,1.59435,146000000.0
2009-06-08 00:56:00,1.59439,1.59454,1.59438,1.59454,146000000.0
2009-06-08 00:57:00,1.59456,1.59477,1.5945,1.59456,146000000.0
2009-06-08 00:58:00,1.59461,1.59485,1.59445,1.59476,146000000.0
2009-06-08 00:59:00,1.59477,1.59483,1.59449,1.59475,146000000.0
2009-06-08 01:00:00,1.59473,1.59488,1.59456,1.59463,146000000.0
2009-06-08 01:01:00,1.5946,1.59471,1.59445,1.5946,146000000.0
2009-06-08 01:02:00,1.59457,1.59457,1.59446,1.59453,146000000.0
2009-06-08 01:03:00,1.59451,1.59452,1.59446,1.59449,146000000.0
2009-06-08 01:04:00,1.5945,1.59474,1.59449,1.59465,146000000.0
2009-06-08 01:05:00,1.59467,1.59474,1.59467,1.59474,146000000.0
2009-06-08 01:06:00,1.59479,1.59481,1.59467,1.5947,146000000.0
2009-06-08 01:07:00,1.59471,1.59479,1.59467,1.59467,146000000.0
2009-06-08 01:08:00,1.59464,1.59539,1.5946,1.59531,146000000.0
2009-06-08 01:09:00,1.59573,1.59574,1.59573,1.59574,146000000.0
2009-06-08 01:10:00,1.59573,1.59577,1.59534,1.59534,146000000.0
2009-06-08 01:11:00,1.59536,1.59553,1.59534,1.59539,146000000.0
2009-06-08 01:12:00,1.59536,1.5956,1.59536,1.59545,146000000.0
2009-06-08 01:13:00,1.59548,1.59563,1.59548,1.59553,146000000.0
2009-06-08 01:14:00,1.59558,1.5956,1.59535,1.59542,146000000.0
2009-06-08 01:15:00,1.59541,1.59545,1.59538,1.59545,146000000.0
2009-06-08 01:16:00,1.59549,1.59588,1.59544,1.59587,146000000.0
2009-06-08 01:17:00,1.59588,1.5963,1.59588,1.59629,146000000.0
2009-06-08 01:18:00,1.59626,1.59628,1.59605,1.59614,146000000.0
2009-06-08 01:19:00,1.59619,1.5965,1.59619,1.5965,146000000.0
2009-06-08 01:20:00,1.59648,1.59652,1.596,1.59638,146000000.0
2009-06-08 01:21:00,1.59621,1.59661,1.596,1.59661,146000000.0
2009-06-08 01:22:00,1.59657,1.59657,1.59655,1.59656,146000000.0
2009-06-08 01:23:00,1.59657,1.59677,1.59656,1.59666,146000000.0
2009-06-08 01:24:00,1.59667,1.59667,1.59652,1.59664,146000000.0
2009-06-08 01:25:00,1.59661,1.59661,1.59657,1.59659,146000000.0
2009-06-08 01:26:00,1.59661,1.59664,1.59649,1.59654,146000000.0
2009-06-08 01:27:00,1.59655,1.59669,1.59646,1.59667,146000000.0
2009-06-08 01:28:00,1.59666,1.59676,1.59666,1.59676,146000000.0
2009-06-08 01:29:00,1.59675,1.59676,1.59661,1.59662,146000000.0
2009-06-08 01:30:00,1.59666,1.597,1.59666,1.59694,146000000.0
2009-06-08 01:31:00,1.59697,1.59699,1.5969,1.59697,146000000.0
2009-06-08 01:32:00,1.59691,1.59691,1.59685,1.59685,146000000.0
2009-06-08 01:33:00,1.59679,1.59685,1.59653,1.59661,146000000.0
2009-06-08 01:34:00,1.59667,1.59685,1.59617,1.59617,146000000.0
2009-06-08 01:35:00,1.59621,1.59633,1.59621,1.59624,146000000.0
2009-06-08 01:36:00,1.59623,1.59623,1.59613,1.59618,146000000.0
2009-06-08 01:37:00,1.59617,1.59621,1.59616,1.59621,146000000.0
2009-06-08 01:38:00,1.5962,1.59625,1.59599,1.59601,146000000.0
2009-06-08 01:39:00,1.596,1.59608,1.596,1.59608,146000000.0
2009-06-08 01:40:00,1.59612,1.59626,1.59602,1.59625,146000000.0
2009-06-08 01:41:00,1.59628,1.59633,1.5962,1.59633,146000000.0
2009-06-08 01:42:00,1.59635,1.59649,1.59631,1.59645,146000000.0
2009-06-08 01:43:00,1.59644,1.59646,1.5962,1.5962,146000000.0
2009-06-08 01:44:00,1.59619,1.59626,1.59599,1.5962,146000000.0
2009-06-08 01:45:00,1.59618,1.59619,1.59612,1.59612,146000000.0
2009-06-08 01:46:00,1.59615,1.5963,1.59613,1.59629,146000000.0
2009-06-08 01:47:00,1.59632,1.59642,1.59632,1.59641,146000000.0
2009-06-08 01:48:00,1.59648,1.59648,1.59637,1.59637,146000000.0
2009-06-08 01:49:00,1.59629,1.59635,1.59627,1.59629,146000000.0
2009-06-08 01:50:00,1.59628,1.59642,1.59627,1.59641,146000000.0
2009-06-08 01:51:00,1.59642,1.59651,1.59642,1.59651,146000000.0
2009-06-08 01:52:00,1.59652,1.59675,1.59652,1.59661,146000000.0
2009-06-08 01:53:00,1.59663,1.59681,1.59654,1.59654,146000000.0
2009-06-08 01:54:00,1.59655,1.59659,1.59644,1.59658,146000000.0
2009-06-08 01:55:00,1.59654,1.59671,1.59633,1.59663,146000000.0
2009-06-08 01:56:00,1.5967,1.59714,1.59668,1.59713,146000000.0
2009-06-08 01:57:00,1.59714,1.59736,1.59682,1.59693,146000000.0
2009-06-08 01:58:00,1.5969,1.59698,1.59682,1.59696,146000000.0
2009-06-08 01:59:00,1.59698,1.59703,1.59687,1.59687,146000000.0
2009-06-08 02:00:00,1.59695,1.5972,1.5964,1.5966,146000000.0
2009-06-08 02:01:00,1.5966,1.59675,1.59655,1.59655,68400000.0
2009-06-08 02:02:00,1.5964,1.5964,1.59535,1.59545,93500000.0
2009-06-08 02:03:00,1.59545,1.59585,1.5953,1.59585,249600000.0
2009-06-08 02:04:00,1.5959,1.5962,1.59555,1.59555,161200000.0
2009-06-08 02:05:00,1.59565,1.5958,1.5956,1.5958,127800000.0
2009-06-08 02:06:00,1.5958,1.5958,1.59575,1.59575,12400000.0
2009-06-08 02:07:00,1.5958,1.5959,1.5958,1.5958,15200000.0
2009-06-08 02:08:00,1.5957,1.5957,1.5956,1.59565,54000000.0
2009-06-08 02:09:00,1.59565,1.59565,1.5949,1.5951,57400000.0
2009-06-08 02:10:00,1.595,1.595,1.5942,1.5944,133400000.0
2009-06-08 02:11:00,1.59435,1.5949,1.59435,1.5946,180800000.0
2009-06-08 02:12:00,1.5948,1.595,1.5946,1.5948,90000000.0
2009-06-08 02:13:00,1.5949,1.5949,1.5946,1.5946,151200000.0
2009-06-08 02:14:00,1.5946,1.5951,1.5946,1.595,91600000.0
2009-06-08 02:15:00,1.5951,1.5953,1.5949,1.5952,56800000.0
2009-06-08 02:16:00,1.5953,1.59545,1.5951,1.5951,77000000.0
2009-06-08 02:17:00,1.59515,1.59515,1.5946,1.5946,32800000.0
2009-06-08 02:18:00,1.5947,1.5951,1.5947,1.59495,30400000.0
2009-06-08 02:19:00,1.59495,1.59495,1.5945,1.59495,76400000.0
2009-06-08 02:20:00,1.5951,1.5952,1.5949,1.595,151200000.0
2009-06-08 02:21:00,1.5951,1.5952,1.595,1.5951,25800000.0
2009-06-08 02:22:00,1.5953,1.59555,1.5951,1.59555,85300000.0
2009-06-08 02:23:00,1.59565,1.59625,1.59565,1.5962,85600000.0
2009-06-08 02:24:00,1.5962,1.59625,1.59565,1.59595,45800000.0
2009-06-08 02:25:00,1.59595,1.59615,1.59595,1.59605,60600000.0
2009-06-08 02:26:00,1.59605,1.5965,1.59605,1.59645,41600000.0
2009-06-08 02:27:00,1.5965,1.59675,1.5964,1.59675,15800000.0
2009-06-08 02:28:00,1.59675,1.59755,1.59675,1.59755,89000000.0
2009-06-08 02:29:00,1.5974,1.5974,1.59625,1.5964,155400000.0
2009-06-08 02:30:00,1.59665,1.59665,1.59635,1.59655,23800000.0
2009-06-08 02:31:00,1.59665,1.59685,1.5964,1.5968,47000000.0
2009-06-08 02:32:00,1.5968,1.59695,1.59655,1.59655,71200000.0
2009-06-08 02:33:00,1.59655,1.59675,1.5962,1.5963,97000000.0
2009-06-08 02:34:00,1.5963,1.59665,1.59625,1.59665,67100000.0
2009-06-08 02:35:00,1.5968,1.5968,1.5968,1.5968,4800000.0
2009-06-08 02:36:00,1.5968,1.5973,1.59665,1.59715,119300000.0
2009-06-08 02:37:00,1.59715,1.59715,1.59715,1.59715,13200000.0
2009-06-08 02:38:00,1.5972,1.59735,1.5972,1.59735,14000000.0
2009-06-08 02:39:00,1.59725,1.5974,1.5972,1.5974,132400000.0
2009-06-08 02:40:00,1.5974,1.59745,1.5972,1.59735,131600000.0
2009-06-08 02:41:00,1.5974,1.5974,1.59725,1.59735,25200000.0
2009-06-08 02:42:00,1.59735,1.59735,1.597,1.597,36800000.0
2009-06-08 02:43:00,1.5969,1.597,1.5968,1.5968,154200000.0
2009-06-08 02:44:00,1.5968,1.597,1.5968,1.597,85700000.0
2009-06-08 02:45:00,1.597,1.59725,1.59685,1.5971,55000000.0
2009-06-08 02:46:00,1.59715,1.5972,1.59705,1.5971,54600000.0
2009-06-08 02:47:00,1.59715,1.59715,1.597,1.59705,64800000.0
2009-06-08 02:48:00,1.5971,1.5971,1.59675,1.5969,47400000.0
2009-06-08 02:49:00,1.5969,1.5969,1.5969,1.5969,1000000.0
2009-06-08 02:50:00,1.5969,1.5969,1.5967,1.59685,23200000.0
2009-06-08 02:51:00,1.59665,1.59665,1.59625,1.5963,55700000.0
2009-06-08 02:52:00,1.5964,1.5966,1.59635,1.5966,23600000.0
2009-06-08 02:53:00,1.59655,1.59665,1.59635,1.59665,55600000.0
2009-06-08 02:54:00,1.59655,1.59685,1.59655,1.5968,58600000.0
2009-06-08 02:55:00,1.5968,1.5969,1.5967,1.5969,33200000.0
2009-06-08 02:56:00,1.5968,1.59685,1.59675,1.5968,19200000.0
2009-06-08 02:57:00,1.59685,1.5971,1.59685,1.5971,21200000.0
2009-06-08 02:58:00,1.59705,1.59705,1.59685,1.5969,20600000.0
2009-06-08 02:59:00,1.5968,1.5968,1.5968,1.5968,41600000.0
2009-06-08 03:00:00,1.5968,1.59695,1.5968,1.59695,20200000.0
2009-06-08 03:01:00,1.5968,1.59695,1.5968,1.59695,6200000.0
2009-06-08 03:02:00,1.59685,1.597,1.59685,1.597,40400000.0
2009-06-08 03:03:00,1.59695,1.59695,1.59695,1.59695,4800000.0
2009-06-08 03:04:00,1.5971,1.5971,1.5967,1.5967,36000000.0
2009-06-08 03:05:00,1.5967,1.5967,1.5966,1.5966,9200000.0
2009-06-08 03:06:00,1.59655,1.59655,1.596,1.5962,99700000.0
2009-06-08 03:07:00,1.5962,1.5962,1.59585,1.59585,56200000.0
2009-06-08 03:08:00,1.5961,1.5961,1.59565,1.5958,47800000.0
2009-06-08 03:09:00,1.5958,1.5959,1.5957,1.5958,65000000.0
2009-06-08 03:10:00,1.5957,1.596,1.5956,1.59565,76200000.0
2009-06-08 03:11:00,1.5957,1.5957,1.59565,1.59565,19200000.0
2009-06-08 03:12:00,1.59565,1.59575,1.5956,1.5956,55600000.0
2009-06-08 03:13:00,1.5957,1.5966,1.59565,1.5966,69200000.0
2009-06-08 03:14:00,1.5966,1.59765,1.5966,1.59765,263000000.0
2009-06-08 03:15:00,1.59765,1.5977,1.5971,1.5971,77700000.0
2009-06-08 03:16:00,1.5971,1.5977,1.59695,1.5974,55300000.0
2009-06-08 03:17:00,1.5974,1.5977,1.5972,1.5977,70800000.0
2009-06-08 03:18:00,1.5977,1.5981,1.5977,1.5979,31000000.0
2009-06-08 03:19:00,1.5979,1.59795,1.597,1.5975,87800000.0
2009-06-08 03:20:00,1.5975,1.5977,1.5975,1.5976,12400000.0
2009-06-08 03:21:00,1.5976,1.59765,1.5975,1.59765,8000000.0
2009-06-08 03:22:00,1.59775,1.59775,1.59765,1.5977,17400000.0
2009-06-08 03:23:00,1.59775,1.59775,1.5976,1.5976,14000000.0
2009-06-08 03:24:00,1.59765,1.5977,1.59765,1.59765,13600000.0
2009-06-08 03:25:00,1.59775,1.59775,1.5977,1.59775,4000000.0
2009-06-08 03:26:00,1.59785,1.5979,1.59765,1.5978,100200000.0
2009-06-08 03:27:00,1.5978,1.5978,1.59745,1.59745,124200000.0
2009-06-08 03:28:00,1.59745,1.59745,1.597,1.597,62400000.0
2009-06-08 03:29:00,1.597,1.5974,1.5969,1.5974,100100000.0
2009-06-08 03:30:00,1.5974,1.5976,1.59735,1.59745,94000000.0
2009-06-08 03:31:00,1.59745,1.59745,1.5969,1.5969,72300000.0
2009-06-08 03:32:00,1.59695,1.597,1.5967,1.59675,82200000.0
2009-06-08 03:33:00,1.59675,1.59715,1.59675,1.59715,69000000.0
2009-06-08 03:34:00,1.59715,1.5975,1.59715,1.59745,39600000.0
2009-06-08 03:35:00,1.59745,1.5975,1.5972,1.5973,23300000.0
2009-06-08 03:36:00,1.59725,1.5973,1.59675,1.59675,115900000.0
2009-06-08 03:37:00,1.5967,1.5967,1.5961,1.5963,119500000.0
2009-06-08 03:38:00,1.5963,1.5963,1.59625,1.59625,69600000.0
2009-06-08 03:39:00,1.5963,1.59665,1.59625,1.59655,28200000.0
2009-06-08 03:40:00,1.5965,1.59655,1.5965,1.59655,22400000.0
2009-06-08 03:41:00,1.59655,1.5966,1.5965,1.5965,28600000.0
2009-06-08 03:42:00,1.5965,1.5965,1.5959,1.596,165200000.0
2009-06-08 03:43:00,1.59595,1.59595,1.59555,1.5956,60300000.0
2009-06-08 03:44:00,1.5957,1.596,1.59565,1.596,28000000.0
2009-06-08 03:45:00,1.5961,1.5965,1.5961,1.5965,43400000.0
2009-06-08 03:46:00,1.5965,1.59675,1.5965,1.59675,55200000.0
2009-06-08 03:47:00,1.59685,1.59725,1.5968,1.5969,86500000.0
2009-06-08 03:48:00,1.5969,1.59745,1.5969,1.5969,177800000.0
2009-06-08 03:49:00,1.5969,1.597,1.5967,1.59675,54500000.0
2009-06-08 03:50:00,1.59675,1.597,1.59675,1.59675,8000000.0
2009-06-08 03:51:00,1.5967,1.5967,1.5967,1.5967,1000000.0
2009-06-08 03:52:00,1.5968,1.5968,1.5968,1.5968,1000000.0
2009-06-08 03:53:00,1.59665,1.5968,1.59665,1.5968,12600000.0
2009-06-08 03:54:00,1.5968,1.5968,1.59625,1.59655,68200000.0
2009-06-08 03:55:00,1.59655,1.59655,1.59655,1.59655,4000000.0
2009-06-08 03:56:00,1.5967,1.5967,1.59665,1.5967,4600000.0
2009-06-08 03:57:00,1.59655,1.59655,1.59615,1.5962,240800000.0
2009-06-08 03:58:00,1.5962,1.5965,1.5961,1.5961,104700000.0
2009-06-08 03:59:00,1.5961,1.5965,1.5961,1.5964,17000000.0
2009-06-08 04:00:00,1.5965,1.5965,1.5964,1.5964,6000000.0
2009-06-08 04:01:00,1.59615,1.59635,1.59615,1.59635,17000000.0
2009-06-08 04:02:00,1.59635,1.5965,1.5961,1.59625,217000000.0
2009-06-08 04:03:00,1.59625,1.59635,1.59625,1.59625,10000000.0
2009-06-08 04:04:00,1.59635,1.59635,1.5962,1.5962,17000000.0
2009-06-08 04:05:00,1.5962,1.5962,1.59545,1.59565,230900000.0
2009-06-08 04:06:00,1.59565,1.59565,1.59555,1.59555,44200000.0
2009-06-08 04:07:00,1.5956,1.59565,1.59555,1.59565,10800000.0
2009-06-08 04:08:00,1.59565,1.5957,1.59565,1.5957,14000000.0
2009-06-08 04:09:00,1.59565,1.59585,1.59565,1.59565,43400000.0
2009-06-08 04:10:00,1.5957,1.5957,1.59565,1.59565,3000000.0
2009-06-08 04:11:00,1.59555,1.59565,1.59555,1.5956,30600000.0
2009-06-08 04:12:00,1.5956,1.5957,1.59555,1.5957,53000000.0
2009-06-08 04:13:00,1.5957,1.59585,1.59565,1.5957,52600000.0
2009-06-08 04:14:00,1.5957,1.5957,1.5951,1.59525,32800000.0
2009-06-08 04:15:00,1.59525,1.59525,1.5948,1.5948,62100000.0
2009-06-08 04:16:00,1.5948,1.5951,1.5944,1.59455,111900000.0
2009-06-08 04:17:00,1.59455,1.59455,1.5942,1.5942,95300000.0
2009-06-08 04:18:00,1.5941,1.5946,1.5938,1.59445,80300000.0
2009-06-08 04:19:00,1.59445,1.59445,1.59415,1.59435,71400000.0
2009-06-08 04:20:00,1.59435,1.5944,1.5937,1.594,210500000.0
2009-06-08 04:21:00,1.594,1.59425,1.59395,1.59425,25400000.0
2009-06-08 04:22:00,1.59425,1.59425,1.594,1.59425,28000000.0
2009-06-08 04:23:00,1.59425,1.59425,1.59425,1.59425,6000000.0
2009-06-08 04:24:00,1.5942,1.5942,1.59405,1.59405,21400000.0
2009-06-08 04:25:00,1.59425,1.59425,1.5942,1.59425,5000000.0
2009-06-08 04:26:00,1.59425,1.59425,1.594,1.594,51600000.0
2009-06-08 04:27:00,1.5941,1.59435,1.5941,1.59425,93800000.0
2009-06-08 04:28:00,1.5944,1.59445,1.5942,1.5942,137000000.0
2009-06-08 04:29:00,1.5944,1.5946,1.59435,1.5945,46400000.0
2009-06-08 04:30:00,1.59435,1.5945,1.59435,1.5945,23000000.0
2009-06-08 04:31:00,1.5945,1.5945,1.5945,1.5945,7000000.0
2009-06-08 04:32:00,1.5945,1.5947,1.5945,1.59455,62000000.0
2009-06-08 04:33:00,1.59465,1.5949,1.59445,1.5945,34400000.0
2009-06-08 04:34:00,1.5946,1.59465,1.5946,1.59465,46000000.0
2009-06-08 04:35:00,1.59465,1.59465,1.59465,1.59465,11600000.0
2009-06-08 04:36:00,1.59465,1.59465,1.59465,1.59465,6800000.0
2009-06-08 04:37:00,1.59465,1.59465,1.5946,1.59465,15400000.0
2009-06-08 04:38:00,1.59465,1.59475,1.59465,1.5947,11600000.0
2009-06-08 04:39:00,1.59465,1.5952,1.59465,1.5952,35200000.0
2009-06-08 04:40:00,1.5952,1.5952,1.5951,1.5951,30800000.0
2009-06-08 04:41:00,1.5951,1.59515,1.595,1.59515,18400000.0
2009-06-08 04:42:00,1.59515,1.59515,1.5951,1.5951,7800000.0
2009-06-08 04:43:00,1.5951,1.59515,1.59505,1.59515,39400000.0
2009-06-08 04:44:00,1.5951,1.5953,1.5951,1.59525,66800000.0
2009-06-08 04:45:00,1.59525,1.5953,1.5952,1.5953,15200000.0
2009-06-08 04:46:00,1.5953,1.5955,1.5952,1.5953,36000000.0
2009-06-08 04:47:00,1.5951,1.59535,1.5951,1.5953,33200000.0
2009-06-08 04:48:00,1.59535,1.59535,1.5953,1.59535,19400000.0
2009-06-08 04:49:00,1.59535,1.59535,1.5953,1.59535,25400000.0
2009-06-08 04:50:00,1.59535,1.59555,1.59535,1.59555,21000000.0
2009-06-08 04:51:00,1.59555,1.5956,1.5954,1.59555,20400000.0
2009-06-08 04:52:00,1.59555,1.59585,1.5954,1.59545,42000000.0
2009-06-08 04:53:00,1.59555,1.5956,1.59515,1.59515,55600000.0
2009-06-08 04:54:00,1.5951,1.5951,1.59485,1.59485,50000000.0
2009-06-08 04:55:00,1.5948,1.5949,1.5945,1.5945,28800000.0
2009-06-08 04:56:00,1.5945,1.5945,1.59415,1.5942,70800000.0
2009-06-08 04:57:00,1.59425,1.59425,1.59415,1.5942,41400000.0
2009-06-08 04:58:00,1.5942,1.5942,1.59415,1.59415,14000000.0
2009-06-08 04:59:00,1.59415,1.59425,1.594,1.59425,46200000.0
2009-06-08 05:00:00,1.59425,1.595,1.5938,1.595,196200000.0
2009-06-08 05:01:00,1.59495,1.59505,1.5949,1.59505,202000000.0
2009-06-08 05:02:00,1.59495,1.59505,1.59495,1.59505,8400000.0
2009-06-08 05:03:00,1.5952,1.5952,1.59495,1.59495,18400000.0
2009-06-08 05:04:00,1.59485,1.5949,1.5947,1.5947,16600000.0
2009-06-08 05:05:00,1.5947,1.5947,1.59455,1.59455,49000000.0
2009-06-08 05:06:00,1.59455,1.59455,1.5933,1.59415,98600000.0
2009-06-08 05:07:00,1.59415,1.5942,1.59375,1.5938,75200000.0
2009-06-08 05:08:00,1.5938,1.5938,1.5934,1.5934,55200000.0
2009-06-08 05:09:00,1.5934,1.5936,1.59325,1.59325,121600000.0
2009-06-08 05:10:00,1.5933,1.5936,1.59325,1.59345,89000000.0
2009-06-08 05:11:00,1.5933,1.5933,1.59315,1.5932,58800000.0
2009-06-08 05:12:00,1.5932,1.5932,1.5928,1.5928,233200000.0
2009-06-08 05:13:00,1.5929,1.593,1.59275,1.593,108400000.0
2009-06-08 05:14:00,1.593,1.593,1.5929,1.5929,8800000.0
2009-06-08 05:15:00,1.593,1.593,1.593,1.593,2000000.0
2009-06-08 05:16:00,1.5929,1.59295,1.5928,1.5929,12800000.0
2009-06-08 05:17:00,1.59295,1.593,1.59285,1.5929,6000000.0
2009-06-08 05:18:00,1.5929,1.593,1.59285,1.593,40000000.0
2009-06-08 05:19:00,1.593,1.593,1.593,1.593,14000000.0
2009-06-08 05:20:00,1.593,1.59305,1.5929,1.59305,50800000.0
2009-06-08 05:21:00,1.593,1.593,1.59295,1.593,31600000.0
2009-06-08 05:22:00,1.593,1.59305,1.593,1.59305,3000000.0
2009-06-08 05:23:00,1.5931,1.5932,1.5931,1.5932,19400000.0
2009-06-08 05:24:00,1.59345,1.5942,1.59345,1.59395,51400000.0
2009-06-08 05:25:00,1.59395,1.594,1.5937,1.59375,20800000.0
2009-06-08 05:26:00,1.59375,1.59375,1.5937,1.5937,17400000.0
2009-06-08 05:27:00,1.5937,1.59395,1.5937,1.59375,39200000.0
2009-06-08 05:28:00,1.5938,1.59395,1.59375,1.59375,32200000.0
2009-06-08 05:29:00,1.5937,1.5937,1.5937,1.5937,16000000.0
2009-06-08 05:30:00,1.5937,1.5937,1.5937,1.5937,65600000.0
2009-06-08 05:31:00,1.5937,1.5947,1.5937,1.59445,143600000.0
2009-06-08 05:32:00,1.59445,1.59455,1.59435,1.59435,27800000.0
2009-06-08 05:33:00,1.59425,1.59432,1.59422,1.5943,31200000.0
2009-06-08 05:34:00,1.5944,1.5946,1.5944,1.59455,19400000.0
2009-06-08 05:35:00,1.59465,1.5947,1.59455,1.59455,49600000.0
2009-06-08 05:36:00,1.59455,1.59455,1.5944,1.5944,74800000.0
2009-06-08 05:37:00,1.5944,1.59445,1.59425,1.59445,76900000.0
2009-06-08 05:38:00,1.5944,1.59445,1.59435,1.59445,75000000.0
2009-06-08 05:39:00,1.59445,1.59465,1.5944,1.5945,58200000.0
2009-06-08 05:40:00,1.59445,1.59445,1.59425,1.59425,154800000.0
2009-06-08 05:41:00,1.59425,1.59445,1.594,1.594,122800000.0
2009-06-08 05:42:00,1.5941,1.59435,1.5939,1.59425,66000000.0
2009-06-08 05:43:00,1.59425,1.5944,1.5942,1.5944,110000000.0
2009-06-08 05:44:00,1.5943,1.5943,1.59425,1.5943,27000000.0
2009-06-08 05:45:00,1.5943,1.59435,1.5942,1.59435,15400000.0
2009-06-08 05:46:00,1.59435,1.59455,1.59395,1.59395,139000000.0
2009-06-08 05:47:00,1.59395,1.59395,1.59375,1.59375,61200000.0
2009-06-08 05:48:00,1.59375,1.59375,1.59375,1.59375,5000000.0
2009-06-08 05:49:00,1.59365,1.59365,1.59355,1.59355,153600000.0
2009-06-08 05:50:00,1.59355,1.59355,1.5935,1.5935,42600000.0
2009-06-08 05:51:00,1.59345,1.5935,1.5934,1.5935,48200000.0
2009-06-08 05:52:00,1.59355,1.59355,1.59345,1.59355,29800000.0
2009-06-08 05:53:00,1.59355,1.59365,1.59345,1.5935,69600000.0
2009-06-08 05:54:00,1.59355,1.59355,1.5934,1.5934,146100000.0
2009-06-08 05:55:00,1.5934,1.5936,1.5934,1.5936,168800000.0
2009-06-08 05:56:00,1.59355,1.59355,1.59345,1.59345,72400000.0
2009-06-08 05:57:00,1.59345,1.5936,1.5934,1.5936,46200000.0
2009-06-08 05:58:00,1.5937,1.5937,1.5936,1.5936,8000000.0
2009-06-08 05:59:00,1.5936,1.5936,1.5935,1.5935,41000000.0
2009-06-08 06:00:00,1.5935,1.5936,1.5935,1.5935,7400000.0
2009-06-08 06:01:00,1.59345,1.5935,1.59345,1.5935,24000000.0
2009-06-08 06:02:00,1.5935,1.5935,1.5935,1.5935,4800000.0
2009-06-08 06:03:00,1.59345,1.59355,1.59345,1.59355,39400000.0
2009-06-08 06:04:00,1.59355,1.5942,1.59355,1.59405,120200000.0
2009-06-08 06:05:00,1.5938,1.5938,1.59355,1.59375,38800000.0
2009-06-08 06:06:00,1.59375,1.59375,1.5937,1.5937,24400000.0
2009-06-08 06:07:00,1.5937,1.5937,1.59365,1.59365,144000000.0
2009-06-08 06:08:00,1.5937,1.5937,1.59365,1.59365,81600000.0
2009-06-08 06:09:00,1.59365,1.5937,1.59365,1.5937,120000000.0
2009-06-08 06:10:00,1.5937,1.5937,1.59365,1.59365,67200000.0
2009-06-08 06:11:00,1.59365,1.59365,1.59365,1.59365,115200000.0
2009-06-08 06:12:00,1.59365,1.59365,1.59365,1.59365,48000000.0
2009-06-08 06:13:00,1.59365,1.59365,1.59365,1.59365,110400000.0
2009-06-08 06:14:00,1.59365,1.59365,1.59365,1.59365,9600000.0
2009-06-08 06:15:00,1.59365,1.594,1.59365,1.59385,52800000.0
2009-06-08 06:16:00,1.59385,1.5939,1.59385,1.5939,89000000.0
2009-06-08 06:17:00,1.5939,1.59395,1.5938,1.5938,157600000.0
2009-06-08 06:18:00,1.5938,1.5939,1.59375,1.59385,57200000.0
2009-06-08 06:19:00,1.59375,1.59375,1.59375,1.59375,16200000.0
2009-06-08 06:20:00,1.59375,1.59375,1.59375,1.59375,38400000.0
2009-06-08 06:21:00,1.59375,1.59375,1.59375,1.59375,48000000.0
2009-06-08 06:22:00,1.5937,1.59375,1.5937,1.5937,48000000.0
2009-06-08 06:23:00,1.5937,1.59375,1.5937,1.59375,30400000.0
2009-06-08 06:24:00,1.59375,1.59375,1.5937,1.59375,52800000.0
2009-06-08 06:25:00,1.59375,1.59385,1.59375,1.5938,15600000.0
2009-06-08 06:26:00,1.5938,1.5938,1.5938,1.5938,3000000.0
2009-06-08 06:27:00,1.5937,1.5937,1.5937,1.5937,9600000.0
2009-06-08 06:28:00,1.5938,1.59385,1.5938,1.59385,5000000.0
2009-06-08 06:29:00,1.5938,1.5938,1.5938,1.5938,1000000.0
2009-06-08 06:30:00,1.59358,1.59365,1.59351,1.59351,101000000.0
2009-06-08 06:31:00,1.5937,1.59378,1.5937,1.59373,52800000.0
2009-06-08 06:32:00,1.5938,1.5938,1.59365,1.5938,48400000.0
2009-06-08 06:33:00,1.5938,1.5938,1.59365,1.5938,22600000.0
2009-06-08 06:34:00,1.5938,1.5938,1.5938,1.5938,20000000.0
2009-06-08 06:35:00,1.5938,1.5938,1.593,1.59305,125500000.0
2009-06-08 06:36:00,1.593,1.59305,1.59255,1.5926,175000000.0
2009-06-08 06:37:00,1.5926,1.5928,1.5926,1.5928,134800000.0
2009-06-08 06:38:00,1.5928,1.59285,1.59265,1.5927,43800000.0
2009-06-08 06:39:00,1.5926,1.59295,1.5926,1.5929,55900000.0
2009-06-08 06:40:00,1.59285,1.5932,1.59265,1.5927,79000000.0
2009-06-08 06:41:00,1.5927,1.5928,1.59255,1.5927,155600000.0
2009-06-08 06:42:00,1.5928,1.59285,1.59265,1.59285,83600000.0
2009-06-08 06:43:00,1.5929,1.59295,1.59275,1.59295,109200000.0
2009-06-08 06:44:00,1.59275,1.59295,1.59265,1.5928,88300000.0
2009-06-08 06:45:00,1.59285,1.59295,1.5927,1.59295,86600000.0
2009-06-08 06:46:00,1.5929,1.59295,1.5928,1.59295,10600000.0
2009-06-08 06:47:00,1.59295,1.59365,1.5929,1.5934,358900000.0
2009-06-08 06:48:00,1.5935,1.5937,1.593,1.59325,128000000.0
2009-06-08 06:49:00,1.5931,1.5931,1.59295,1.5931,15000000.0
2009-06-08 06:50:00,1.5931,1.5931,1.59295,1.59295,34000000.0
2009-06-08 06:51:00,1.59295,1.59295,1.5927,1.5928,77800000.0
2009-06-08 06:52:00,1.5928,1.59285,1.59275,1.59275,19400000.0
2009-06-08 06:53:00,1.59275,1.5928,1.59275,1.5928,13600000.0
2009-06-08 06:54:00,1.5929,1.5931,1.5929,1.5931,20400000.0
2009-06-08 06:55:00,1.5931,1.5931,1.5931,1.5931,4000000.0
2009-06-08 06:56:00,1.5932,1.5932,1.59315,1.5932,51200000.0
2009-06-08 06:57:00,1.5933,1.5935,1.5933,1.5935,43400000.0
2009-06-08 06:58:00,1.5935,1.5936,1.5935,1.5936,12400000.0
2009-06-08 06:59:00,1.5937,1.5937,1.5935,1.59355,37200000.0
2009-06-08 07:00:00,1.59355,1.59355,1.59355,1.59355,6800000.0
2009-06-08 07:01:00,1.59355,1.5938,1.5935,1.5938,68800000.0
2009-06-08 07:02:00,1.5938,1.594,1.5938,1.594,185800000.0
2009-06-08 07:03:00,1.5943,1.5947,1.5943,1.59465,131800000.0
2009-06-08 07:04:00,1.5947,1.5951,1.5947,1.59495,106600000.0
2009-06-08 07:05:00,1.59485,1.5949,1.59465,1.59465,111700000.0
2009-06-08 07:06:00,1.59475,1.59475,1.5947,1.59475,16000000.0
2009-06-08 07:07:00,1.59475,1.59475,1.5946,1.5947,60800000.0
2009-06-08 07:08:00,1.59475,1.5952,1.59475,1.595,174000000.0
2009-06-08 07:09:00,1.59505,1.59525,1.595,1.59515,39000000.0
2009-06-08 07:10:00,1.59515,1.59515,1.59465,1.59465,105300000.0
2009-06-08 07:11:00,1.59465,1.595,1.59465,1.595,52400000.0
2009-06-08 07:12:00,1.595,1.595,1.5946,1.5946,25800000.0
2009-06-08 07:13:00,1.5947,1.5948,1.59455,1.59455,70200000.0
2009-06-08 07:14:00,1.59455,1.59465,1.5945,1.5945,37600000.0
2009-06-08 07:15:00,1.5945,1.5945,1.5943,1.5943,21200000.0
2009-06-08 07:16:00,1.5943,1.5943,1.59425,1.5943,51800000.0
2009-06-08 07:17:00,1.59425,1.59425,1.59425,1.59425,12800000.0
2009-06-08 07:18:00,1.5943,1.59445,1.5943,1.59445,76000000.0
2009-06-08 07:19:00,1.59445,1.59445,1.5943,1.5943,15000000.0
2009-06-08 07:20:00,1.5942,1.5943,1.5942,1.5943,21600000.0
2009-06-08 07:21:00,1.5942,1.59445,1.5933,1.5934,245700000.0
2009-06-08 07:22:00,1.59345,1.5935,1.59335,1.59335,131800000.0
2009-06-08 07:23:00,1.5934,1.5934,1.59275,1.59275,338800000.0
2009-06-08 07:24:00,1.59285,1.59285,1.59265,1.59275,391200000.0
2009-06-08 07:25:00,1.5927,1.59275,1.59245,1.59255,121400000.0
2009-06-08 07:26:00,1.59255,1.59255,1.59225,1.59255,314340001.0
2009-06-08 07:27:00,1.5926,1.5926,1.59235,1.59245,13540000.0
2009-06-08 07:28:00,1.59235,1.5924,1.5923,1.59235,106400000.0
2009-06-08 07:29:00,1.59235,1.5927,1.59235,1.5926,236200000.0
2009-06-08 07:30:00,1.59255,1.5927,1.59245,1.59245,82600000.0
2009-06-08 07:31:00,1.59245,1.5925,1.5923,1.5924,116400000.0
2009-06-08 07:32:00,1.5924,1.5927,1.5924,1.59255,75900000.0
2009-06-08 07:33:00,1.59255,1.59255,1.59235,1.5925,44500000.0
2009-06-08 07:34:00,1.5925,1.59255,1.59245,1.5925,45000000.0
2009-06-08 07:35:00,1.5925,1.59255,1.59245,1.5925,66800000.0
2009-06-08 07:36:00,1.59255,1.59265,1.5925,1.59265,11000000.0
2009-06-08 07:37:00,1.5926,1.5927,1.5926,1.5926,8000000.0
2009-06-08 07:38:00,1.59265,1.59265,1.5926,1.5926,9000000.0
2009-06-08 07:39:00,1.5926,1.5932,1.59255,1.5932,121700000.0
2009-06-08 07:40:00,1.59325,1.5935,1.59305,1.5932,123600000.0
2009-06-08 07:41:00,1.59315,1.5932,1.59315,1.5932,11400000.0
2009-06-08 07:42:00,1.5932,1.5932,1.593,1.5932,49400000.0
2009-06-08 07:43:00,1.5932,1.5933,1.5931,1.59325,38700000.0
2009-06-08 07:44:00,1.59325,1.5938,1.59325,1.5938,78000000.0
2009-06-08 07:45:00,1.5938,1.59385,1.5936,1.59365,64000000.0
2009-06-08 07:46:00,1.5934,1.5935,1.59315,1.5935,117100000.0
2009-06-08 07:47:00,1.59335,1.59345,1.5932,1.5932,67500000.0
2009-06-08 07:48:00,1.5933,1.5933,1.5923,1.5923,164500000.0
2009-06-08 07:49:00,1.5925,1.5928,1.5924,1.5924,72200000.0
2009-06-08 07:50:00,1.5925,1.5925,1.5925,1.5925,10000000.0
2009-06-08 07:51:00,1.5925,1.59255,1.5924,1.5924,80500000.0
2009-06-08 07:52:00,1.5924,1.59295,1.5924,1.59275,246200000.0
2009-06-08 07:53:00,1.59275,1.59285,1.5926,1.59285,90400000.0
2009-06-08 07:54:00,1.5928,1.59285,1.5927,1.5927,8400000.0
2009-06-08 07:55:00,1.5927,1.5927,1.59225,1.5924,108900000.0
2009-06-08 07:56:00,1.5924,1.59245,1.59225,1.59235,123100000.0
2009-06-08 07:57:00,1.5925,1.5926,1.59235,1.59235,164000000.0
2009-06-08 07:58:00,1.59235,1.5924,1.59215,1.59215,95600000.0
2009-06-08 07:59:00,1.5921,1.59215,1.5916,1.59165,553300000.0
2009-06-08 08:00:00,1.59155,1.59175,1.59045,1.59045,149800000.0
2009-06-08 08:01:00,1.59025,1.59085,1.59005,1.59055,329900000.0
2009-06-08 08:02:00,1.5906,1.5906,1.5891,1.58915,271900000.0
2009-06-08 08:03:00,1.5891,1.58955,1.58825,1.58855,434100000.0
2009-06-08 08:04:00,1.5885,1.5891,1.5885,1.589,282800000.0
2009-06-08 08:05:00,1.589,1.58975,1.58875,1.5888,283000000.0
2009-06-08 08:06:00,1.5889,1.58905,1.58865,1.5888,155700000.0
2009-06-08 08:07:00,1.5888,1.5888,1.58845,1.5885,134200000.0
2009-06-08 08:08:00,1.58855,1.58875,1.5885,1.5886,64400000.0
2009-06-08 08:09:00,1.58855,1.58855,1.58705,1.5872,268000000.0
2009-06-08 08:10:00,1.5872,1.5872,1.58655,1.5866,274300000.0
2009-06-08 08:11:00,1.5866,1.5872,1.5865,1.5871,176000000.0
2009-06-08 08:12:00,1.58715,1.5872,1.58705,1.58715,35400000.0
2009-06-08 08:13:00,1.58715,1.5873,1.58695,1.58695,130800000.0
2009-06-08 08:14:00,1.5871,1.58785,1.58685,1.5878,351600001.0
2009-06-08 08:15:00,1.58785,1.58785,1.58685,1.58735,274600000.0
2009-06-08 08:16:00,1.5874,1.5886,1.58735,1.58825,418700000.0
2009-06-08 08:17:00,1.58825,1.58885,1.58825,1.5887,283800000.0
2009-06-08 08:18:00,1.5888,1.58895,1.58855,1.58895,222700000.0
2009-06-08 08:19:00,1.58895,1.589,1.5884,1.5885,306000001.0
2009-06-08 08:20:00,1.5885,1.58865,1.5884,1.58855,193000000.0
2009-06-08 08:21:00,1.58855,1.58875,1.58855,1.58855,283800000.0
2009-06-08 08:22:00,1.58855,1.58855,1.5876,1.5876,408299998.0
2009-06-08 08:23:00,1.5876,1.58795,1.5868,1.5868,411630000.0
2009-06-08 08:24:00,1.5868,1.58685,1.5862,1.58665,214484000.0
2009-06-08 08:25:00,1.58665,1.58695,1.58625,1.58635,304427869.0
2009-06-08 08:26:00,1.58635,1.58665,1.58615,1.5863,366400000.0
2009-06-08 08:27:00,1.5864,1.58675,1.58625,1.58675,268700000.0
2009-06-08 08:28:00,1.58685,1.5874,1.58685,1.58705,198400000.0
2009-06-08 08:29:00,1.587,1.58715,1.58695,1.587,187400000.0
2009-06-08 08:30:00,1.58715,1.5874,1.58695,1.5873,117800000.0
2009-06-08 08:31:00,1.58725,1.58745,1.5872,1.58735,122600000.0
2009-06-08 08:32:00,1.58735,1.58755,1.5872,1.5873,162200000.0
2009-06-08 08:33:00,1.5873,1.5875,1.58675,1.5868,253100000.0
2009-06-08 08:34:00,1.5868,1.587,1.5865,1.5869,213000000.0
2009-06-08 08:35:00,1.5869,1.58705,1.58675,1.5868,212000000.0
2009-06-08 08:36:00,1.5868,1.58735,1.58675,1.5873,206200001.0
2009-06-08 08:37:00,1.5873,1.58765,1.58725,1.5873,200000000.0
2009-06-08 08:38:00,1.5873,1.5874,1.5872,1.5872,197800000.0
2009-06-08 08:39:00,1.5872,1.58735,1.5872,1.5873,146200000.0
2009-06-08 08:40:00,1.58735,1.58745,1.5873,1.5874,265200000.0
2009-06-08 08:41:00,1.5874,1.5876,1.587,1.58735,362800000.0
2009-06-08 08:42:00,1.58725,1.58725,1.5865,1.5866,270400000.0
2009-06-08 08:43:00,1.5866,1.58675,1.5863,1.58655,353899997.0
2009-06-08 08:44:00,1.5865,1.5866,1.5859,1.58595,456399998.0
2009-06-08 08:45:00,1.5859,1.58685,1.5859,1.58685,368400000.0
2009-06-08 08:46:00,1.58685,1.5872,1.58665,1.5868,611899999.0
2009-06-08 08:47:00,1.58675,1.58675,1.5862,1.58645,207200000.0
2009-06-08 08:48:00,1.5864,1.58685,1.5864,1.58675,121800000.0
2009-06-08 08:49:00,1.58665,1.58715,1.58625,1.58675,332999998.0
2009-06-08 08:50:00,1.58675,1.58715,1.58675,1.58705,111600000.0
2009-06-08 08:51:00,1.58715,1.5879,1.5869,1.5871,323100000.0
2009-06-08 08:52:00,1.5871,1.5873,1.5863,1.58655,353897961.0
2009-06-08 08:53:00,1.5867,1.5872,1.58655,1.5872,304800000.0
2009-06-08 08:54:00,1.58715,1.58825,1.58715,1.58805,234200000.0
2009-06-08 08:55:00,1.58805,1.5887,1.588,1.58855,384000000.0
2009-06-08 08:56:00,1.58855,1.58865,1.58805,1.5885,328400005.0
2009-06-08 08:57:00,1.5885,1.5885,1.5879,1.5879,454200000.0
2009-06-08 08:58:00,1.58795,1.58795,1.5875,1.5876,311000000.0
2009-06-08 08:59:00,1.58755,1.58835,1.5875,1.58835,297400000.0
2009-06-08 09:00:00,1.58815,1.58925,1.58815,1.58895,218000000.0
2009-06-08 09:01:00,1.58895,1.58905,1.58875,1.58895,103400000.0
2009-06-08 09:02:00,1.58895,1.58895,1.58795,1.58795,557400002.0
2009-06-08 09:03:00,1.588,1.58885,1.58795,1.5888,211000000.0
2009-06-08 09:04:00,1.5888,1.5889,1.5883,1.58855,155500001.0
2009-06-08 09:05:00,1.5886,1.5886,1.58805,1.5883,294800000.0
2009-06-08 09:06:00,1.58835,1.58835,1.587,1.5871,407900000.0
2009-06-08 09:07:00,1.58715,1.5874,1.58675,1.58675,209400000.0
2009-06-08 09:08:00,1.58675,1.58695,1.5867,1.5867,187000000.0
2009-06-08 09:09:00,1.5867,1.5867,1.586,1.58625,388600000.0
2009-06-08 09:10:00,1.58625,1.58625,1.58565,1.58565,488600000.0
2009-06-08 09:11:00,1.58565,1.58565,1.58545,1.58545,511800004.0
2009-06-08 09:12:00,1.5854,1.58555,1.5844,1.585,672840002.0
2009-06-08 09:13:00,1.58485,1.58515,1.58475,1.58515,613800001.0
2009-06-08 09:14:00,1.58515,1.5852,1.58475,1.585,267000001.0
2009-06-08 09:15:00,1.585,1.5857,1.585,1.5856,360000001.0
2009-06-08 09:16:00,1.5856,1.5862,1.5851,1.5857,541400000.0
2009-06-08 09:17:00,1.5857,1.58605,1.5857,1.586,455900000.0
2009-06-08 09:18:00,1.58595,1.58605,1.5858,1.5858,259700000.0
2009-06-08 09:19:00,1.58585,1.5867,1.58575,1.58655,303600000.0
2009-06-08 09:20:00,1.58655,1.5866,1.5864,1.5864,337800001.0
2009-06-08 09:21:00,1.5864,1.58665,1.58615,1.58635,237100000.0
2009-06-08 09:22:00,1.58635,1.58655,1.58625,1.58655,179600000.0
2009-06-08 09:23:00,1.5867,1.5872,1.58645,1.587,286800000.0
2009-06-08 09:24:00,1.587,1.58715,1.5866,1.58715,313300000.0
2009-06-08 09:25:00,1.58715,1.58725,1.58705,1.58725,297800000.0
2009-06-08 09:26:00,1.58725,1.58725,1.58655,1.58655,287400000.0
2009-06-08 09:27:00,1.58655,1.58655,1.58615,1.5864,413400000.0
2009-06-08 09:28:00,1.5866,1.5866,1.5846,1.58465,513800000.0
2009-06-08 09:29:00,1.5845,1.5847,1.5833,1.58345,359100001.0
2009-06-08 09:30:00,1.58345,1.58385,1.58305,1.5838,416099999.0
2009-06-08 09:31:00,1.5838,1.58395,1.5833,1.5834,230199999.0
2009-06-08 09:32:00,1.5835,1.58385,1.5833,1.5836,170500000.0
2009-06-08 09:33:00,1.5836,1.58425,1.5836,1.58425,145600000.0
2009-06-08 09:34:00,1.5842,1.5842,1.58365,1.584,183900000.0
2009-06-08 09:35:00,1.584,1.58435,1.584,1.5843,86600000.0
2009-06-08 09:36:00,1.5843,1.58445,1.5842,1.58425,149700000.0
2009-06-08 09:37:00,1.58425,1.5843,1.58405,1.58415,183200000.0
2009-06-08 09:38:00,1.5842,1.5842,1.58295,1.583,485400002.0
2009-06-08 09:39:00,1.58295,1.583,1.58145,1.58165,570900002.0
2009-06-08 09:40:00,1.58165,1.58195,1.5812,1.58195,602600001.0
2009-06-08 09:41:00,1.58195,1.58195,1.5802,1.58055,618816669.0
2009-06-08 09:42:00,1.5806,1.5818,1.58055,1.5818,343600000.0
2009-06-08 09:43:00,1.5818,1.5823,1.58165,1.5822,230600001.0
2009-06-08 09:44:00,1.58215,1.58275,1.58215,1.58265,145400000.0
2009-06-08 09:45:00,1.58275,1.58295,1.58225,1.58285,338000000.0
2009-06-08 09:46:00,1.58285,1.5829,1.5824,1.58245,208700000.0
2009-06-08 09:47:00,1.58245,1.5825,1.5819,1.5822,926699995.0
2009-06-08 09:48:00,1.5822,1.58255,1.58215,1.5825,224900001.0
2009-06-08 09:49:00,1.5825,1.58355,1.5825,1.58315,352899999.0
2009-06-08 09:50:00,1.583,1.5834,1.5827,1.5834,365200001.0
2009-06-08 09:51:00,1.58345,1.58435,1.58345,1.5842,430000001.0
2009-06-08 09:52:00,1.5842,1.58425,1.5838,1.58385,524600000.0
2009-06-08 09:53:00,1.58385,1.58395,1.58355,1.5837,226699999.0
2009-06-08 09:54:00,1.58385,1.5843,1.5837,1.58425,421200000.0
2009-06-08 09:55:00,1.5843,1.5843,1.5835,1.58355,594000001.0
2009-06-08 09:56:00,1.5836,1.5842,1.58325,1.5835,617800000.0
2009-06-08 09:57:00,1.5835,1.58415,1.5835,1.58395,582399998.0
2009-06-08 09:58:00,1.584,1.5843,1.58365,1.5837,710200005.0
2009-06-08 09:59:00,1.5837,1.584,1.58335,1.58365,447100000.0
2009-06-08 10:00:00,1.58365,1.5837,1.58205,1.58235,427699999.0
2009-06-08 10:01:00,1.5823,1.5823,1.58195,1.58205,329800000.0
2009-06-08 10:02:00,1.5821,1.5829,1.58195,1.5828,434400000.0
2009-06-08 10:03:00,1.58275,1.58305,1.58215,1.58215,271100000.0
2009-06-08 10:04:00,1.58215,1.5829,1.5821,1.5827,307600001.0
2009-06-08 10:05:00,1.5827,1.5837,1.5827,1.5836,258800000.0
2009-06-08 10:06:00,1.5836,1.58375,1.58335,1.5836,239600000.0
2009-06-08 10:07:00,1.5837,1.5842,1.5835,1.5842,1306999994.0
2009-06-08 10:08:00,1.5841,1.5841,1.5836,1.58375,657200000.0
2009-06-08 10:09:00,1.5837,1.58375,1.5833,1.5836,585500000.0
2009-06-08 10:10:00,1.5836,1.5836,1.58265,1.58265,529199999.0
2009-06-08 10:11:00,1.58265,1.58305,1.58235,1.58305,546399999.0
2009-06-08 10:12:00,1.5831,1.5838,1.5831,1.5837,444900000.0
2009-06-08 10:13:00,1.58375,1.5841,1.58365,1.58395,590400000.0
2009-06-08 10:14:00,1.5839,1.5841,1.5837,1.58375,199000000.0
2009-06-08 10:15:00,1.5837,1.5839,1.5836,1.5839,411399997.0
2009-06-08 10:16:00,1.58375,1.5838,1.5833,1.5836,783000002.0
2009-06-08 10:17:00,1.5836,1.5836,1.5829,1.58295,812299999.0
2009-06-08 10:18:00,1.58295,1.58325,1.5828,1.5831,381999993.0
2009-06-08 10:19:00,1.58315,1.58365,1.58315,1.58355,244200000.0
2009-06-08 10:20:00,1.58355,1.58375,1.5829,1.5832,439799996.0
2009-06-08 10:21:00,1.5832,1.58415,1.5832,1.5839,229100000.0
2009-06-08 10:22:00,1.5839,1.58395,1.5833,1.58355,396000000.0
2009-06-08 10:23:00,1.58355,1.5837,1.58355,1.5836,173000000.0
2009-06-08 10:24:00,1.58365,1.58365,1.58325,1.5835,518600000.0
2009-06-08 10:25:00,1.58355,1.58385,1.58355,1.58375,285599997.0
2009-06-08 10:26:00,1.5837,1.5841,1.58335,1.584,552200002.0
2009-06-08 10:27:00,1.584,1.5844,1.5838,1.5843,676499999.0
2009-06-08 10:28:00,1.5843,1.5846,1.5841,1.5842,548800001.0
2009-06-08 10:29:00,1.5842,1.58445,1.5842,1.58435,252000000.0
2009-06-08 10:30:00,1.58435,1.58455,1.5841,1.5843,172900000.0
2009-06-08 10:31:00,1.5843,1.58435,1.584,1.5843,150000000.0
2009-06-08 10:32:00,1.5843,1.5843,1.58425,1.5843,44200000.0
2009-06-08 10:33:00,1.58425,1.5844,1.5841,1.5841,106600000.0
2009-06-08 10:34:00,1.5841,1.5843,1.5841,1.5841,127800000.0
2009-06-08 10:35:00,1.5841,1.5844,1.5841,1.58415,264200000.0
2009-06-08 10:36:00,1.58415,1.58435,1.584,1.5842,177300000.0
2009-06-08 10:37:00,1.5842,1.58435,1.58415,1.5842,170600000.0
2009-06-08 10:38:00,1.5842,1.5844,1.5835,1.58375,427800000.0
2009-06-08 10:39:00,1.58375,1.5842,1.58375,1.5841,121200000.0
2009-06-08 10:40:00,1.5841,1.58435,1.5838,1.58405,241600000.0
2009-06-08 10:41:00,1.58405,1.5854,1.5839,1.5854,304500000.0
2009-06-08 10:42:00,1.5855,1.5868,1.58545,1.58625,334000000.0
2009-06-08 10:43:00,1.5862,1.5863,1.58535,1.5857,254600000.0
2009-06-08 10:44:00,1.5857,1.5862,1.58565,1.58585,273400001.0
2009-06-08 10:45:00,1.58585,1.5861,1.58575,1.58595,297600000.0
2009-06-08 10:46:00,1.58595,1.586,1.5855,1.58555,529800000.0
2009-06-08 10:47:00,1.58555,1.5861,1.58535,1.586,306800000.0
2009-06-08 10:48:00,1.58605,1.5863,1.5859,1.5861,356199999.0
2009-06-08 10:49:00,1.5861,1.5864,1.5859,1.58625,625300004.0
2009-06-08 10:50:00,1.58625,1.58625,1.58565,1.58575,236400000.0
2009-06-08 10:51:00,1.58575,1.586,1.5853,1.58595,144600000.0
2009-06-08 10:52:00,1.58595,1.58595,1.5853,1.58545,243600000.0
2009-06-08 10:53:00,1.5854,1.58545,1.5852,1.58535,156000000.0
2009-06-08 10:54:00,1.5853,1.58545,1.5852,1.5853,99400000.0
2009-06-08 10:55:00,1.5853,1.5853,1.58505,1.5851,123600000.0
2009-06-08 10:56:00,1.5851,1.5852,1.58475,1.58475,542000001.0
2009-06-08 10:57:00,1.58475,1.58475,1.5838,1.58385,370000000.0
2009-06-08 10:58:00,1.58385,1.58415,1.58365,1.5841,208400000.0
2009-06-08 10:59:00,1.58405,1.58405,1.5832,1.58325,456399998.0
2009-06-08 11:00:00,1.5832,1.5834,1.58285,1.58315,627199999.0
2009-06-08 11:01:00,1.5831,1.5832,1.58245,1.5826,507800000.0
2009-06-08 11:02:00,1.5826,1.58285,1.58245,1.5826,350600000.0
2009-06-08 11:03:00,1.58255,1.58325,1.58225,1.5831,554400001.0
2009-06-08 11:04:00,1.5831,1.58405,1.5831,1.58405,537599999.0
2009-06-08 11:05:00,1.58405,1.58445,1.58405,1.58425,127800000.0
2009-06-08 11:06:00,1.58425,1.58465,1.5842,1.5845,156000000.0
2009-06-08 11:07:00,1.5845,1.5846,1.5837,1.5842,197800000.0
2009-06-08 11:08:00,1.5842,1.5846,1.58415,1.5845,384699999.0
2009-06-08 11:09:00,1.58455,1.5849,1.5842,1.58485,175800000.0
2009-06-08 11:10:00,1.5849,1.58495,1.58475,1.58485,402200001.0
2009-06-08 11:11:00,1.58485,1.58545,1.58475,1.5851,399400000.0
2009-06-08 11:12:00,1.5851,1.5852,1.5849,1.585,276000000.0
2009-06-08 11:13:00,1.585,1.58535,1.5849,1.585,237500000.0
2009-06-08 11:14:00,1.5851,1.5852,1.58465,1.5848,529599999.0
2009-06-08 11:15:00,1.5848,1.5851,1.5847,1.5847,102200000.0
2009-06-08 11:16:00,1.5847,1.5848,1.58455,1.58455,337600001.0
2009-06-08 11:17:00,1.58455,1.585,1.58445,1.58495,436199999.0
2009-06-08 11:18:00,1.58495,1.5851,1.58465,1.58465,456800000.0
2009-06-08 11:19:00,1.5848,1.5851,1.58475,1.58485,441800000.0
2009-06-08 11:20:00,1.5849,1.5853,1.58485,1.5853,226200000.0
2009-06-08 11:21:00,1.5852,1.5856,1.5849,1.5849,189200000.0
2009-06-08 11:22:00,1.5849,1.585,1.58475,1.5849,206600000.0
2009-06-08 11:23:00,1.58475,1.5851,1.58475,1.5848,607000000.0
2009-06-08 11:24:00,1.5848,1.5848,1.5845,1.5845,213800000.0
2009-06-08 11:25:00,1.5845,1.5846,1.58415,1.58445,507400001.0
2009-06-08 11:26:00,1.58445,1.58455,1.5843,1.58435,232200000.0
2009-06-08 11:27:00,1.58435,1.5845,1.5842,1.5842,414200000.0
2009-06-08 11:28:00,1.5842,1.5843,1.584,1.58405,990599986.0
2009-06-08 11:29:00,1.5841,1.58415,1.584,1.58415,427200000.0
2009-06-08 11:30:00,1.58415,1.58455,1.5841,1.5842,328400000.0
2009-06-08 11:31:00,1.5842,1.5844,1.5841,1.5841,375700000.0
2009-06-08 11:32:00,1.5841,1.58445,1.58365,1.5842,337600000.0
2009-06-08 11:33:00,1.5842,1.5846,1.58415,1.58455,379800001.0
2009-06-08 11:34:00,1.58455,1.58475,1.58445,1.58445,195600000.0
2009-06-08 11:35:00,1.58445,1.58475,1.58335,1.58335,514799999.0
2009-06-08 11:36:00,1.5834,1.5834,1.5827,1.5831,927800000.0
2009-06-08 11:37:00,1.5831,1.5831,1.58205,1.58205,822600003.0
2009-06-08 11:38:00,1.582,1.58245,1.58195,1.5824,520400000.0
2009-06-08 11:39:00,1.5824,1.5825,1.58195,1.5822,625100003.0
2009-06-08 11:40:00,1.5822,1.58285,1.5822,1.58255,571100000.0
2009-06-08 11:41:00,1.58255,1.5828,1.58225,1.5825,1143200000.0
2009-06-08 11:42:00,1.5825,1.58315,1.58215,1.5831,243900000.0
2009-06-08 11:43:00,1.583,1.583,1.5822,1.58225,340200000.0
2009-06-08 11:44:00,1.58225,1.5826,1.582,1.58205,461200000.0
2009-06-08 11:45:00,1.58205,1.58245,1.582,1.58205,472600000.0
2009-06-08 11:46:00,1.58205,1.5828,1.582,1.58255,374500000.0
2009-06-08 11:47:00,1.5825,1.5831,1.5824,1.583,359200001.0
2009-06-08 11:48:00,1.583,1.58305,1.58245,1.58255,293600000.0
2009-06-08 11:49:00,1.58255,1.58255,1.5822,1.5824,190000000.0
2009-06-08 11:50:00,1.5824,1.5825,1.58215,1.5822,169600000.0
2009-06-08 11:51:00,1.5821,1.5823,1.58205,1.5822,459400000.0
2009-06-08 11:52:00,1.5822,1.5827,1.5822,1.5823,277200000.0
2009-06-08 11:53:00,1.5823,1.5827,1.5821,1.58225,465200000.0
2009-06-08 11:54:00,1.58225,1.5824,1.58215,1.58235,319000000.0
2009-06-08 11:55:00,1.58235,1.5824,1.5822,1.5823,289800000.0
2009-06-08 11:56:00,1.5823,1.58235,1.581,1.581,449300000.0
2009-06-08 11:57:00,1.5812,1.5819,1.5811,1.5812,382400000.0
2009-06-08 11:58:00,1.5812,1.58195,1.5812,1.58155,339600000.0
2009-06-08 11:59:00,1.5814,1.5827,1.58115,1.5824,437999997.0
2009-06-08 12:00:00,1.5823,1.5826,1.5818,1.5825,337500000.0
2009-06-08 12:01:00,1.5825,1.5831,1.5825,1.58305,435900002.0
2009-06-08 12:02:00,1.583,1.58305,1.5826,1.5829,225000000.0
2009-06-08 12:03:00,1.5829,1.5829,1.5824,1.5824,182600000.0
2009-06-08 12:04:00,1.5824,1.58255,1.5818,1.582,368900000.0
2009-06-08 12:05:00,1.582,1.58215,1.5818,1.5818,389600000.0
2009-06-08 12:06:00,1.58175,1.582,1.58125,1.5818,375700000.0
2009-06-08 12:07:00,1.58185,1.5831,1.58185,1.583,233400000.0
2009-06-08 12:08:00,1.583,1.58355,1.583,1.5835,407800000.0
2009-06-08 12:09:00,1.5835,1.5836,1.58335,1.5835,139800000.0
2009-06-08 12:10:00,1.5835,1.58355,1.58325,1.58355,452400001.0
2009-06-08 12:11:00,1.58365,1.58475,1.58365,1.58465,402900001.0
2009-06-08 12:12:00,1.585,1.58535,1.58485,1.5849,332600000.0
2009-06-08 12:13:00,1.5849,1.58515,1.58485,1.58515,129600000.0
2009-06-08 12:14:00,1.5851,1.5863,1.58485,1.5862,435099999.0
2009-06-08 12:15:00,1.5861,1.58765,1.5861,1.58725,374600000.0
2009-06-08 12:16:00,1.5873,1.5875,1.5868,1.5868,400200000.0
2009-06-08 12:17:00,1.58675,1.5868,1.5864,1.5864,593600000.0
2009-06-08 12:18:00,1.5864,1.5871,1.58635,1.5871,572400000.0
2009-06-08 12:19:00,1.5871,1.58715,1.58665,1.58665,320600000.0
2009-06-08 12:20:00,1.5867,1.58685,1.5865,1.58685,540200000.0
2009-06-08 12:21:00,1.58685,1.5875,1.58685,1.5875,527799999.0
2009-06-08 12:22:00,1.5876,1.5876,1.5873,1.5873,336200000.0
2009-06-08 12:23:00,1.58725,1.5874,1.5868,1.5869,353100000.0
2009-06-08 12:24:00,1.58695,1.58695,1.5858,1.586,470800001.0
2009-06-08 12:25:00,1.586,1.58625,1.5856,1.5856,285000000.0
2009-06-08 12:26:00,1.58565,1.58585,1.58555,1.5856,452800004.0
2009-06-08 12:27:00,1.5856,1.5859,1.58555,1.5856,335000001.0
2009-06-08 12:28:00,1.5856,1.5856,1.585,1.58505,556100002.0
2009-06-08 12:29:00,1.585,1.585,1.58465,1.5848,380300001.0
2009-06-08 12:30:00,1.5848,1.58495,1.58425,1.5843,305200000.0
2009-06-08 12:31:00,1.58425,1.58475,1.584,1.5846,435799998.0
2009-06-08 12:32:00,1.5847,1.5847,1.5846,1.5847,218400000.0
2009-06-08 12:33:00,1.5847,1.5848,1.58435,1.5847,175600000.0
2009-06-08 12:34:00,1.5847,1.5848,1.5843,1.5843,124980000.0
2009-06-08 12:35:00,1.58435,1.58435,1.5842,1.58435,119000001.0
2009-06-08 12:36:00,1.58435,1.58505,1.5843,1.58475,217100000.0
2009-06-08 12:37:00,1.58475,1.5853,1.58465,1.58525,246500000.0
2009-06-08 12:38:00,1.58515,1.5854,1.585,1.5854,250700000.0
2009-06-08 12:39:00,1.5854,1.5855,1.5854,1.5855,132600000.0
2009-06-08 12:40:00,1.5855,1.5857,1.58545,1.58555,286300000.0
2009-06-08 12:41:00,1.58555,1.58575,1.58555,1.5857,104000000.0
2009-06-08 12:42:00,1.5857,1.58575,1.5856,1.5857,49800000.0
2009-06-08 12:43:00,1.5857,1.58585,1.58555,1.5856,77000000.0
2009-06-08 12:44:00,1.5856,1.58565,1.5854,1.5856,104800000.0
2009-06-08 12:45:00,1.5856,1.58595,1.58555,1.5859,216200000.0
2009-06-08 12:46:00,1.5859,1.5859,1.5859,1.5859,85000000.0
2009-06-08 12:47:00,1.58585,1.58595,1.5858,1.5859,80800000.0
2009-06-08 12:48:00,1.5859,1.586,1.5859,1.58595,31600000.0
2009-06-08 12:49:00,1.586,1.586,1.58585,1.5859,91300000.0
2009-06-08 12:50:00,1.58585,1.58595,1.58575,1.5858,165500002.0
2009-06-08 12:51:00,1.5858,1.58605,1.58575,1.58585,357400002.0
2009-06-08 12:52:00,1.58575,1.58575,1.5855,1.5855,229399999.0
2009-06-08 12:53:00,1.5855,1.58575,1.5855,1.5856,173800000.0
2009-06-08 12:54:00,1.5857,1.586,1.5856,1.58565,320100000.0
2009-06-08 12:55:00,1.5857,1.5858,1.58545,1.5858,198200000.0
2009-06-08 12:56:00,1.5858,1.58595,1.5858,1.5858,90200000.0
2009-06-08 12:57:00,1.5858,1.58585,1.5858,1.5858,199200001.0
2009-06-08 12:58:00,1.5858,1.58585,1.58535,1.5854,265199999.0
2009-06-08 12:59:00,1.5853,1.5853,1.5845,1.58455,423200000.0
2009-06-08 13:00:00,1.58455,1.58495,1.5844,1.5849,434000000.0
2009-06-08 13:01:00,1.58495,1.58515,1.5849,1.5851,149400000.0
2009-06-08 13:02:00,1.5851,1.5855,1.5842,1.58425,330600000.0
2009-06-08 13:03:00,1.5842,1.5847,1.5842,1.5847,279400000.0
2009-06-08 13:04:00,1.5847,1.5851,1.5845,1.5845,196000000.0
2009-06-08 13:05:00,1.5845,1.5847,1.5842,1.58425,188200000.0
2009-06-08 13:06:00,1.58435,1.58435,1.58385,1.58405,170300001.0
2009-06-08 13:07:00,1.5841,1.58465,1.5841,1.5843,226600000.0
2009-06-08 13:08:00,1.58415,1.5851,1.58415,1.5851,392600002.0
2009-06-08 13:09:00,1.5851,1.5852,1.58485,1.5851,508400002.0
2009-06-08 13:10:00,1.58515,1.5854,1.58515,1.5854,295300000.0
2009-06-08 13:11:00,1.5854,1.5859,1.5854,1.5857,204300000.0
2009-06-08 13:12:00,1.5857,1.5861,1.5857,1.58575,268800000.0
2009-06-08 13:13:00,1.58575,1.58575,1.5856,1.5857,149200000.0
2009-06-08 13:14:00,1.5857,1.5858,1.58565,1.58565,114200000.0
2009-06-08 13:15:00,1.58565,1.5858,1.58535,1.58565,105200000.0
2009-06-08 13:16:00,1.58565,1.5858,1.58565,1.58565,60400000.0
2009-06-08 13:17:00,1.5858,1.58735,1.5858,1.58705,458700001.0
2009-06-08 13:18:00,1.5871,1.58815,1.5871,1.5881,344399999.0
2009-06-08 13:19:00,1.5881,1.58835,1.58735,1.5879,376000000.0
2009-06-08 13:20:00,1.58795,1.5884,1.58775,1.5883,535900000.0
2009-06-08 13:21:00,1.5884,1.5892,1.5883,1.58885,538000003.0
2009-06-08 13:22:00,1.5888,1.589,1.58825,1.5883,572300001.0
2009-06-08 13:23:00,1.5883,1.58875,1.5882,1.5882,347700000.0
2009-06-08 13:24:00,1.58825,1.5887,1.58805,1.5887,206600000.0
2009-06-08 13:25:00,1.58865,1.59105,1.58865,1.59075,509000000.0
2009-06-08 13:26:00,1.59075,1.59075,1.59015,1.5905,707800000.0
2009-06-08 13:27:00,1.5905,1.59105,1.58985,1.59005,667100000.0
2009-06-08 13:28:00,1.5901,1.59095,1.5901,1.5902,581200002.0
2009-06-08 13:29:00,1.5902,1.59025,1.5898,1.5899,372800000.0
2009-06-08 13:30:00,1.5899,1.5911,1.58985,1.59075,440400001.0
2009-06-08 13:31:00,1.5909,1.5911,1.59085,1.5909,309200000.0
2009-06-08 13:32:00,1.5909,1.59125,1.59085,1.59095,357700000.0
2009-06-08 13:33:00,1.59095,1.59175,1.5909,1.5912,316900000.0
2009-06-08 13:34:00,1.5912,1.5913,1.59085,1.5909,469300001.0
2009-06-08 13:35:00,1.591,1.59115,1.59075,1.59115,579299999.0
2009-06-08 13:36:00,1.5911,1.59175,1.5911,1.59155,498599998.0
2009-06-08 13:37:00,1.5916,1.5918,1.59155,1.5918,522800000.0
2009-06-08 13:38:00,1.5918,1.59185,1.59115,1.5914,412100003.0
2009-06-08 13:39:00,1.5913,1.5914,1.59075,1.59095,444700001.0
2009-06-08 13:40:00,1.5909,1.59095,1.59075,1.5908,508700000.0
2009-06-08 13:41:00,1.59075,1.5908,1.58945,1.58995,669099999.0
2009-06-08 13:42:00,1.59,1.5905,1.5897,1.58985,604699999.0
2009-06-08 13:43:00,1.58985,1.5903,1.5897,1.58975,825099999.0
2009-06-08 13:44:00,1.5897,1.59,1.58965,1.58965,679000000.0
2009-06-08 13:45:00,1.58965,1.58975,1.58885,1.5889,667600001.0
2009-06-08 13:46:00,1.5889,1.5893,1.58885,1.58925,490000000.0
2009-06-08 13:47:00,1.58925,1.5897,1.5892,1.58965,105400000.0
2009-06-08 13:48:00,1.5897,1.59015,1.58965,1.59015,181999999.0
2009-06-08 13:49:00,1.59015,1.59055,1.59,1.5904,333400000.0
2009-06-08 13:50:00,1.59045,1.59055,1.5892,1.58935,500399999.0
2009-06-08 13:51:00,1.5894,1.58965,1.5893,1.5896,218000000.0
2009-06-08 13:52:00,1.58965,1.59,1.5894,1.58945,141000000.0
2009-06-08 13:53:00,1.58945,1.5902,1.58945,1.58995,244400000.0
2009-06-08 13:54:00,1.5899,1.5914,1.58985,1.59095,326700000.0
2009-06-08 13:55:00,1.5908,1.591,1.5906,1.5909,425200000.0
2009-06-08 13:56:00,1.5909,1.59115,1.5908,1.591,257000000.0
2009-06-08 13:57:00,1.591,1.5911,1.5909,1.5911,227400001.0
2009-06-08 13:58:00,1.5911,1.5914,1.591,1.5914,490200000.0
2009-06-08 13:59:00,1.5914,1.5916,1.59135,1.5914,310200000.0
2009-06-08 14:00:00,1.5914,1.5924,1.59135,1.5924,476899999.0
2009-06-08 14:01:00,1.59255,1.59255,1.5917,1.59225,397200001.0
2009-06-08 14:02:00,1.5923,1.5938,1.5922,1.5928,638000001.0
2009-06-08 14:03:00,1.5928,1.5934,1.5926,1.59335,353600001.0
2009-06-08 14:04:00,1.59335,1.59335,1.5928,1.5929,335400000.0
2009-06-08 14:05:00,1.59285,1.593,1.59275,1.5928,281800000.0
2009-06-08 14:06:00,1.5928,1.59305,1.5928,1.593,418000000.0
2009-06-08 14:07:00,1.59305,1.59335,1.593,1.59325,388400000.0
2009-06-08 14:08:00,1.59325,1.5935,1.59325,1.5934,436200001.0
2009-06-08 14:09:00,1.59335,1.5934,1.593,1.5934,317900002.0
2009-06-08 14:10:00,1.59345,1.59355,1.593,1.5932,458000000.0
2009-06-08 14:11:00,1.5932,1.5933,1.59295,1.59315,363200000.0
2009-06-08 14:12:00,1.59315,1.5932,1.5929,1.5929,155600000.0
2009-06-08 14:13:00,1.59295,1.59305,1.5926,1.5926,184700000.0
2009-06-08 14:14:00,1.5926,1.5926,1.59175,1.59195,418300001.0
2009-06-08 14:15:00,1.5921,1.59225,1.5914,1.59225,411200000.0
2009-06-08 14:16:00,1.59225,1.59265,1.5922,1.59255,178000000.0
2009-06-08 14:17:00,1.59255,1.59255,1.5914,1.5922,624500000.0
2009-06-08 14:18:00,1.5922,1.59225,1.59155,1.5916,310600000.0
2009-06-08 14:19:00,1.59175,1.59195,1.5913,1.5913,641400000.0
2009-06-08 14:20:00,1.59125,1.5918,1.59095,1.59175,429700003.0
2009-06-08 14:21:00,1.5917,1.59225,1.5917,1.59225,206800000.0
2009-06-08 14:22:00,1.59225,1.59235,1.5921,1.59225,156600000.0
2009-06-08 14:23:00,1.59225,1.5923,1.59185,1.592,508900000.0
2009-06-08 14:24:00,1.5922,1.59235,1.5917,1.5917,217000000.0
2009-06-08 14:25:00,1.5917,1.59185,1.5916,1.59185,297500000.0
2009-06-08 14:26:00,1.5919,1.59205,1.5918,1.5919,122400001.0
2009-06-08 14:27:00,1.59185,1.592,1.59165,1.59185,120100000.0
2009-06-08 14:28:00,1.5918,1.5924,1.5916,1.59205,121000000.0
2009-06-08 14:29:00,1.59205,1.59215,1.59195,1.59195,148000000.0
2009-06-08 14:30:00,1.5919,1.5921,1.5917,1.5919,348800000.0
2009-06-08 14:31:00,1.5919,1.5919,1.59165,1.59175,185800000.0
2009-06-08 14:32:00,1.59175,1.5918,1.5914,1.59145,143800000.0
2009-06-08 14:33:00,1.59145,1.5915,1.5913,1.5915,957000004.0
2009-06-08 14:34:00,1.5915,1.5915,1.59095,1.5912,573400000.0
2009-06-08 14:35:00,1.5913,1.5916,1.59115,1.5915,763799999.0
2009-06-08 14:36:00,1.5915,1.59155,1.59095,1.59115,462399999.0
2009-06-08 14:37:00,1.59115,1.59155,1.59115,1.59155,526799998.0
2009-06-08 14:38:00,1.59155,1.5916,1.59115,1.5912,635199997.0
2009-06-08 14:39:00,1.59115,1.5913,1.59075,1.5908,435700001.0
2009-06-08 14:40:00,1.59075,1.59125,1.59075,1.59115,331000001.0
2009-06-08 14:41:00,1.5913,1.5916,1.5913,1.5915,107000000.0
2009-06-08 14:42:00,1.5915,1.59165,1.5915,1.5916,272599999.0
2009-06-08 14:43:00,1.5916,1.5923,1.59145,1.5922,355800000.0
2009-06-08 14:44:00,1.5922,1.5923,1.5921,1.59215,377400001.0
2009-06-08 14:45:00,1.5922,1.59275,1.5921,1.59275,355399999.0
2009-06-08 14:46:00,1.59275,1.593,1.59275,1.59275,206400000.0
2009-06-08 14:47:00,1.59275,1.593,1.59275,1.593,214600001.0
2009-06-08 14:48:00,1.593,1.5935,1.593,1.5935,292400001.0
2009-06-08 14:49:00,1.5935,1.5935,1.593,1.59325,214400000.0
2009-06-08 14:50:00,1.59325,1.5933,1.5929,1.5932,462400000.0
2009-06-08 14:51:00,1.59315,1.5932,1.59295,1.593,548700000.0
2009-06-08 14:52:00,1.593,1.5932,1.5926,1.59315,514600000.0
2009-06-08 14:53:00,1.5932,1.5933,1.5927,1.59315,337200000.0
2009-06-08 14:54:00,1.5933,1.5934,1.59315,1.5932,261600000.0
2009-06-08 14:55:00,1.5932,1.59325,1.59275,1.5929,365799999.0
2009-06-08 14:56:00,1.5929,1.5933,1.59285,1.5933,413200000.0
2009-06-08 14:57:00,1.5933,1.5933,1.5931,1.5932,473000000.0
2009-06-08 14:58:00,1.59315,1.5934,1.5931,1.59315,449300000.0
2009-06-08 14:59:00,1.59315,1.59315,1.59265,1.59265,239900000.0
2009-06-08 15:00:00,1.5927,1.59275,1.59215,1.59225,540800000.0
2009-06-08 15:01:00,1.59225,1.59245,1.5922,1.5923,404299999.0
2009-06-08 15:02:00,1.5925,1.5925,1.59225,1.5923,204400000.0
2009-06-08 15:03:00,1.5923,1.5923,1.5919,1.59195,361300001.0
2009-06-08 15:04:00,1.592,1.5924,1.5919,1.5921,349800000.0
2009-06-08 15:05:00,1.59205,1.5924,1.59205,1.5924,67600000.0
2009-06-08 15:06:00,1.5924,1.5924,1.5924,1.5924,123400000.0
2009-06-08 15:07:00,1.5924,1.5924,1.5922,1.59235,84900000.0
2009-06-08 15:08:00,1.5923,1.5926,1.5923,1.59245,299800000.0
2009-06-08 15:09:00,1.59245,1.59255,1.5922,1.5924,340200002.0
2009-06-08 15:10:00,1.5924,1.5932,1.5924,1.59285,413800000.0
2009-06-08 15:11:00,1.5929,1.5929,1.5926,1.5927,431600000.0
2009-06-08 15:12:00,1.5927,1.5927,1.59205,1.5924,308700000.0
2009-06-08 15:13:00,1.59245,1.5926,1.5924,1.59245,598399995.0
2009-06-08 15:14:00,1.59245,1.5934,1.59245,1.5934,438200003.0
2009-06-08 15:15:00,1.5934,1.59445,1.5934,1.5942,516400000.0
2009-06-08 15:16:00,1.5942,1.5943,1.5938,1.5939,692999993.0
2009-06-08 15:17:00,1.59395,1.59395,1.593,1.5935,203600000.0
2009-06-08 15:18:00,1.5935,1.5939,1.59335,1.5935,298100000.0
2009-06-08 15:19:00,1.5935,1.59365,1.5933,1.59335,285400000.0
2009-06-08 15:20:00,1.59325,1.594,1.5932,1.5939,423100001.0
2009-06-08 15:21:00,1.5939,1.59395,1.5937,1.5938,261100000.0
2009-06-08 15:22:00,1.59385,1.594,1.59305,1.59355,331899999.0
2009-06-08 15:23:00,1.59355,1.59445,1.59345,1.5944,363099997.0
2009-06-08 15:24:00,1.5944,1.5946,1.59325,1.5939,1005900012.0
2009-06-08 15:25:00,1.5939,1.5946,1.5939,1.59395,483700000.0
2009-06-08 15:26:00,1.59395,1.5945,1.5939,1.5943,236800000.0
2009-06-08 15:27:00,1.5943,1.5943,1.59365,1.5937,312000001.0
2009-06-08 15:28:00,1.59375,1.59375,1.5931,1.5932,393200000.0
2009-06-08 15:29:00,1.59315,1.5936,1.593,1.5935,107900000.0
2009-06-08 15:30:00,1.59345,1.5936,1.5931,1.59325,261800000.0
2009-06-08 15:31:00,1.59325,1.59365,1.5932,1.5934,456600000.0
2009-06-08 15:32:00,1.5935,1.5935,1.5931,1.59345,780800002.0
2009-06-08 15:33:00,1.59345,1.59385,1.5933,1.5934,400300000.0
2009-06-08 15:34:00,1.5933,1.59365,1.5933,1.59355,282400000.0
2009-06-08 15:35:00,1.5935,1.5939,1.593,1.59305,372999999.0
2009-06-08 15:36:00,1.59305,1.5931,1.5926,1.5927,751499996.0
2009-06-08 15:37:00,1.59265,1.59295,1.5924,1.59275,473200000.0
2009-06-08 15:38:00,1.59275,1.5935,1.5925,1.5933,303400000.0
2009-06-08 15:39:00,1.5933,1.59365,1.59265,1.59265,449800000.0
2009-06-08 15:40:00,1.59265,1.59275,1.5923,1.59265,316399999.0
2009-06-08 15:41:00,1.59265,1.5927,1.5915,1.5915,550700002.0
2009-06-08 15:42:00,1.59155,1.5916,1.59115,1.5912,391100000.0
2009-06-08 15:43:00,1.5912,1.5912,1.5905,1.59065,436300001.0
2009-06-08 15:44:00,1.5907,1.59115,1.59065,1.5907,426800000.0
2009-06-08 15:45:00,1.5907,1.59075,1.59035,1.59055,272600000.0
2009-06-08 15:46:00,1.5906,1.59065,1.5899,1.58995,532399999.0
2009-06-08 15:47:00,1.58995,1.5901,1.5895,1.5896,475400001.0
2009-06-08 15:48:00,1.58975,1.59005,1.5896,1.58985,314800001.0
2009-06-08 15:49:00,1.5897,1.5901,1.58955,1.59,369200000.0
2009-06-08 15:50:00,1.59,1.5907,1.59,1.59065,364800000.0
2009-06-08 15:51:00,1.5906,1.59155,1.5906,1.59155,342299999.0
2009-06-08 15:52:00,1.59155,1.59155,1.59095,1.5911,308200000.0
2009-06-08 15:53:00,1.59105,1.5916,1.591,1.5915,676800000.0
2009-06-08 15:54:00,1.59155,1.5918,1.59145,1.5916,642600001.0
2009-06-08 15:55:00,1.5916,1.5923,1.5916,1.59225,596500000.0
2009-06-08 15:56:00,1.5922,1.59235,1.59195,1.59205,757600003.0
2009-06-08 15:57:00,1.5921,1.5923,1.592,1.59225,360400001.0
2009-06-08 15:58:00,1.5922,1.59225,1.59125,1.5918,402300000.0
2009-06-08 15:59:00,1.5918,1.5918,1.5911,1.5912,361200001.0
2009-06-08 16:00:00,1.5911,1.5913,1.5906,1.5907,441899998.0
2009-06-08 16:01:00,1.5906,1.5911,1.59055,1.5907,710000006.0
2009-06-08 16:02:00,1.59065,1.59145,1.59065,1.5909,492100000.0
2009-06-08 16:03:00,1.59075,1.5912,1.59025,1.59025,637500001.0
2009-06-08 16:04:00,1.5902,1.5903,1.58965,1.5901,919600006.0
2009-06-08 16:05:00,1.5902,1.5908,1.58985,1.59075,235799999.0
2009-06-08 16:06:00,1.59075,1.59125,1.5907,1.5909,516000000.0
2009-06-08 16:07:00,1.59105,1.5917,1.59095,1.5916,666099997.0
2009-06-08 16:08:00,1.5916,1.5924,1.59145,1.5921,699600000.0
2009-06-08 16:09:00,1.59215,1.5927,1.59215,1.59245,590999999.0
2009-06-08 16:10:00,1.59245,1.5928,1.59225,1.59245,713500000.0
2009-06-08 16:11:00,1.5925,1.5929,1.5923,1.59255,509000001.0
2009-06-08 16:12:00,1.5925,1.5928,1.5923,1.59235,443800000.0
2009-06-08 16:13:00,1.59235,1.59235,1.59065,1.5908,566600001.0
2009-06-08 16:14:00,1.5908,1.5913,1.5905,1.59095,333800000.0
2009-06-08 16:15:00,1.5909,1.5916,1.5908,1.5916,336000000.0
2009-06-08 16:16:00,1.5916,1.59205,1.59145,1.59165,310600000.0
2009-06-08 16:17:00,1.59165,1.59205,1.5915,1.592,637000002.0
2009-06-08 16:18:00,1.592,1.5921,1.59185,1.592,184400000.0
2009-06-08 16:19:00,1.592,1.59235,1.59185,1.59225,442500002.0
2009-06-08 16:20:00,1.59225,1.5924,1.59205,1.5923,374900000.0
2009-06-08 16:21:00,1.5923,1.59275,1.59225,1.5926,447800001.0
2009-06-08 16:22:00,1.5926,1.5927,1.5924,1.5924,251699999.0
2009-06-08 16:23:00,1.5924,1.5933,1.59235,1.59285,564300000.0
2009-06-08 16:24:00,1.59285,1.59495,1.5927,1.59495,589200001.0
2009-06-08 16:25:00,1.59495,1.5955,1.5949,1.5951,580800000.0
2009-06-08 16:26:00,1.59505,1.5969,1.59505,1.59675,583800000.0
2009-06-08 16:27:00,1.59665,1.59675,1.59635,1.59645,532199999.0
2009-06-08 16:28:00,1.5964,1.59745,1.5962,1.5973,855599997.0
2009-06-08 16:29:00,1.5973,1.5976,1.59695,1.5976,500600000.0
2009-06-08 16:30:00,1.5976,1.5978,1.59725,1.59745,555200000.0
2009-06-08 16:31:00,1.59745,1.5978,1.5971,1.5975,760399995.0
2009-06-08 16:32:00,1.59745,1.5975,1.59685,1.597,561499999.0
2009-06-08 16:33:00,1.597,1.5972,1.5966,1.5966,462199999.0
2009-06-08 16:34:00,1.5966,1.5969,1.5959,1.59645,512000002.0
2009-06-08 16:35:00,1.59645,1.5965,1.5962,1.5964,635799998.0
2009-06-08 16:36:00,1.5964,1.59715,1.59635,1.59715,605900002.0
2009-06-08 16:37:00,1.59715,1.59745,1.597,1.59735,472700000.0
2009-06-08 16:38:00,1.59735,1.59735,1.59635,1.59645,365600000.0
2009-06-08 16:39:00,1.5964,1.5975,1.5964,1.597,687999995.0
2009-06-08 16:40:00,1.597,1.5973,1.59695,1.5971,457600000.0
2009-06-08 16:41:00,1.5971,1.59735,1.5966,1.59685,405200000.0
2009-06-08 16:42:00,1.59685,1.5969,1.5965,1.5965,374400000.0
2009-06-08 16:43:00,1.5965,1.59715,1.5965,1.59675,577900002.0
2009-06-08 16:44:00,1.59675,1.59725,1.5964,1.5972,666200002.0
2009-06-08 16:45:00,1.5972,1.5975,1.597,1.5973,633600001.0
2009-06-08 16:46:00,1.5973,1.5984,1.5973,1.5979,506099999.0
2009-06-08 16:47:00,1.5979,1.5984,1.5976,1.5981,407000000.0
2009-06-08 16:48:00,1.5981,1.59825,1.5972,1.59775,557199997.0
2009-06-08 16:49:00,1.59775,1.59815,1.5974,1.59755,630400000.0
2009-06-08 16:50:00,1.59755,1.5984,1.5975,1.59825,441600000.0
2009-06-08 16:51:00,1.5982,1.5998,1.598,1.59925,768800000.0
2009-06-08 16:52:00,1.5993,1.59935,1.5985,1.5989,650600000.0
2009-06-08 16:53:00,1.59885,1.5993,1.5988,1.59885,600900002.0
2009-06-08 16:54:00,1.59885,1.59885,1.5984,1.5988,332900000.0
2009-06-08 16:55:00,1.5988,1.59885,1.59835,1.59835,499399998.0
2009-06-08 16:56:00,1.5983,1.59835,1.5971,1.5971,632500001.0
2009-06-08 16:57:00,1.5972,1.59745,1.5969,1.59705,504800000.0
2009-06-08 16:58:00,1.59705,1.59765,1.59655,1.5976,591100001.0
2009-06-08 16:59:00,1.5976,1.5985,1.5974,1.59845,1168799999.0
2009-06-08 17:00:00,1.59845,1.5986,1.59815,1.5982,1140499982.0
2009-06-08 17:01:00,1.5982,1.5985,1.59815,1.5984,767799999.0
2009-06-08 17:02:00,1.5984,1.59865,1.5983,1.5984,657000000.0
2009-06-08 17:03:00,1.5984,1.5985,1.598,1.5981,929000002.0
2009-06-08 17:04:00,1.5981,1.59845,1.5977,1.59775,971799997.0
2009-06-08 17:05:00,1.5979,1.5979,1.59705,1.5972,499100000.0
2009-06-08 17:06:00,1.5972,1.5985,1.5972,1.5984,607000002.0
2009-06-08 17:07:00,1.5984,1.5984,1.5975,1.598,730399999.0
2009-06-08 17:08:00,1.598,1.59825,1.5979,1.598,567200001.0
2009-06-08 17:09:00,1.598,1.5981,1.5974,1.5975,585599999.0
2009-06-08 17:10:00,1.5975,1.5979,1.5975,1.59755,451700000.0
2009-06-08 17:11:00,1.59755,1.598,1.59695,1.5974,615100005.0
2009-06-08 17:12:00,1.5974,1.5977,1.597,1.5974,455799999.0
2009-06-08 17:13:00,1.5974,1.5977,1.59735,1.59755,532599998.0
2009-06-08 17:14:00,1.59755,1.5976,1.59715,1.59745,554000000.0
2009-06-08 17:15:00,1.5975,1.59775,1.59705,1.5976,491600001.0
2009-06-08 17:16:00,1.5976,1.598,1.5973,1.5973,510599999.0
2009-06-08 17:17:00,1.5972,1.5986,1.5972,1.59845,458200000.0
2009-06-08 17:18:00,1.59845,1.59845,1.5977,1.5982,499800000.0
2009-06-08 17:19:00,1.5982,1.5983,1.59715,1.59725,740600001.0
2009-06-08 17:20:00,1.59725,1.59825,1.59725,1.5982,343300000.0
2009-06-08 17:21:00,1.5982,1.5982,1.59755,1.59775,290000000.0
2009-06-08 17:22:00,1.59775,1.5984,1.5977,1.59825,338100000.0
2009-06-08 17:23:00,1.5982,1.59855,1.598,1.59805,327800000.0
2009-06-08 17:24:00,1.59805,1.5981,1.5972,1.5975,385400000.0
2009-06-08 17:25:00,1.5974,1.59775,1.5974,1.5976,239200000.0
2009-06-08 17:26:00,1.5976,1.5979,1.5975,1.59765,163200000.0
2009-06-08 17:27:00,1.59775,1.59775,1.5975,1.5975,301999999.0
2009-06-08 17:28:00,1.5975,1.5975,1.597,1.59715,707600001.0
2009-06-08 17:29:00,1.59715,1.59715,1.59655,1.5969,854199998.0
2009-06-08 17:30:00,1.5968,1.5968,1.59635,1.59655,533399999.0
2009-06-08 17:31:00,1.5966,1.59675,1.5965,1.59655,492399999.0
2009-06-08 17:32:00,1.5967,1.59685,1.5963,1.59645,433200000.0
2009-06-08 17:33:00,1.59645,1.5967,1.5961,1.5962,482200000.0
2009-06-08 17:34:00,1.5963,1.5965,1.59605,1.5962,730599998.0
2009-06-08 17:35:00,1.5964,1.5966,1.5958,1.5958,678900005.0
2009-06-08 17:36:00,1.5958,1.5962,1.5958,1.5962,523000000.0
2009-06-08 17:37:00,1.5962,1.59625,1.5958,1.5959,544999998.0
2009-06-08 17:38:00,1.5959,1.5963,1.59555,1.59555,835400000.0
2009-06-08 17:39:00,1.5956,1.59595,1.59545,1.59585,615900000.0
2009-06-08 17:40:00,1.59585,1.596,1.5948,1.595,414900000.0
2009-06-08 17:41:00,1.59495,1.5953,1.5948,1.5949,271700000.0
2009-06-08 17:42:00,1.5949,1.59565,1.5949,1.59555,529900000.0
2009-06-08 17:43:00,1.59555,1.59605,1.59545,1.59555,318000000.0
2009-06-08 17:44:00,1.59555,1.59635,1.5955,1.59615,654600000.0
2009-06-08 17:45:00,1.5962,1.59685,1.596,1.5967,532800001.0
2009-06-08 17:46:00,1.59675,1.5968,1.5963,1.59665,342400001.0
2009-06-08 17:47:00,1.59665,1.5968,1.59635,1.59635,544599998.0
2009-06-08 17:48:00,1.59635,1.59635,1.5957,1.59605,595199999.0
2009-06-08 17:49:00,1.59605,1.5962,1.59565,1.59575,622499999.0
2009-06-08 17:50:00,1.5959,1.596,1.5957,1.59585,275000000.0
2009-06-08 17:51:00,1.59585,1.5964,1.59585,1.59595,578600000.0
2009-06-08 17:52:00,1.59595,1.5964,1.5959,1.5962,563799999.0
2009-06-08 17:53:00,1.5963,1.5963,1.59555,1.59595,576700000.0
2009-06-08 17:54:00,1.59595,1.5968,1.5959,1.59655,598400000.0
2009-06-08 17:55:00,1.59655,1.59655,1.59605,1.5963,533200000.0
2009-06-08 17:56:00,1.59615,1.5967,1.59605,1.59635,428100000.0
2009-06-08 17:57:00,1.5965,1.5969,1.5963,1.5969,432800000.0
2009-06-08 17:58:00,1.5969,1.5969,1.59635,1.5967,514700000.0
2009-06-08 17:59:00,1.5967,1.59755,1.59655,1.5975,859699999.0
2009-06-08 18:00:00,1.5975,1.5985,1.59745,1.59845,681799999.0
2009-06-08 18:01:00,1.59845,1.5985,1.598,1.5983,547800000.0
2009-06-08 18:02:00,1.5983,1.5983,1.598,1.5981,233200000.0
2009-06-08 18:03:00,1.5981,1.5981,1.59695,1.59695,545900000.0
2009-06-08 18:04:00,1.59695,1.59695,1.5965,1.59655,303000000.0
2009-06-08 18:05:00,1.59645,1.5969,1.59645,1.5969,459999999.0
2009-06-08 18:06:00,1.5969,1.59725,1.59675,1.59725,453800000.0
2009-06-08 18:07:00,1.59725,1.5974,1.5972,1.59735,426600000.0
2009-06-08 18:08:00,1.59735,1.5977,1.5973,1.59765,360000000.0
2009-06-08 18:09:00,1.5976,1.5988,1.5976,1.59875,401399999.0
2009-06-08 18:10:00,1.5988,1.59885,1.5986,1.5987,446200002.0
2009-06-08 18:11:00,1.5987,1.5989,1.5986,1.5986,247100000.0
2009-06-08 18:12:00,1.5986,1.5987,1.59855,1.5986,389400000.0
2009-06-08 18:13:00,1.5986,1.5987,1.5981,1.5984,270900000.0
2009-06-08 18:14:00,1.5984,1.5987,1.59825,1.5986,299400000.0
2009-06-08 18:15:00,1.5986,1.5986,1.5981,1.59825,451200000.0
2009-06-08 18:16:00,1.59825,1.59835,1.59805,1.59835,245800000.0
2009-06-08 18:17:00,1.59835,1.5985,1.5982,1.59835,405200000.0
2009-06-08 18:18:00,1.59835,1.5985,1.59805,1.59805,296700000.0
2009-06-08 18:19:00,1.59805,1.5981,1.5977,1.59805,230400000.0
2009-06-08 18:20:00,1.59805,1.5983,1.59795,1.5981,215300000.0
2009-06-08 18:21:00,1.5982,1.5988,1.5982,1.59865,188000000.0
2009-06-08 18:22:00,1.59865,1.5997,1.5986,1.59965,256000000.0
2009-06-08 18:23:00,1.59965,1.59975,1.59955,1.59955,244800000.0
2009-06-08 18:24:00,1.59955,1.5997,1.59935,1.59945,306400000.0
2009-06-08 18:25:00,1.5996,1.6006,1.59945,1.6006,357900000.0
2009-06-08 18:26:00,1.6006,1.6012,1.60055,1.60105,489500000.0
2009-06-08 18:27:00,1.60105,1.6032,1.60105,1.6032,347100001.0
2009-06-08 18:28:00,1.60305,1.6032,1.6027,1.6031,381200001.0
2009-06-08 18:29:00,1.6031,1.6031,1.60205,1.60205,225800000.0
2009-06-08 18:30:00,1.60205,1.60225,1.6017,1.6018,345900000.0
2009-06-08 18:31:00,1.6018,1.6025,1.60175,1.60195,545200001.0
2009-06-08 18:32:00,1.6019,1.6022,1.60165,1.6018,543000000.0
2009-06-08 18:33:00,1.6018,1.6019,1.60175,1.60175,498700003.0
2009-06-08 18:34:00,1.60165,1.60165,1.6008,1.60085,626000000.0
2009-06-08 18:35:00,1.60085,1.60095,1.60075,1.6008,451000000.0
2009-06-08 18:36:00,1.6008,1.6022,1.6007,1.60205,326800000.0
2009-06-08 18:37:00,1.60205,1.60245,1.60195,1.60225,69000000.0
2009-06-08 18:38:00,1.60225,1.60255,1.60225,1.60235,177899999.0
2009-06-08 18:39:00,1.60235,1.60275,1.60235,1.60245,169200000.0
2009-06-08 18:40:00,1.60245,1.60245,1.60215,1.6022,127800000.0
2009-06-08 18:41:00,1.6022,1.6025,1.6021,1.6022,179000000.0
2009-06-08 18:42:00,1.6022,1.6023,1.60175,1.60175,257700000.0
2009-06-08 18:43:00,1.60175,1.602,1.60175,1.6018,381800001.0
2009-06-08 18:44:00,1.6018,1.602,1.60145,1.6015,337000001.0
2009-06-08 18:45:00,1.6015,1.6016,1.60115,1.60115,331400000.0
2009-06-08 18:46:00,1.60115,1.60115,1.6008,1.601,612800000.0
2009-06-08 18:47:00,1.601,1.6012,1.60075,1.60075,468800000.0
2009-06-08 18:48:00,1.60075,1.60075,1.6002,1.60045,315500000.0
2009-06-08 18:49:00,1.60045,1.6006,1.6003,1.60045,515000000.0
2009-06-08 18:50:00,1.60045,1.6006,1.6004,1.6006,132400000.0
2009-06-08 18:51:00,1.6006,1.60095,1.6005,1.60065,203400000.0
2009-06-08 18:52:00,1.60065,1.60165,1.60065,1.60115,280800000.0
2009-06-08 18:53:00,1.60105,1.60115,1.60075,1.60075,190200000.0
2009-06-08 18:54:00,1.6008,1.60085,1.6005,1.60055,214500000.0
2009-06-08 18:55:00,1.60085,1.60155,1.60085,1.60135,302100000.0
2009-06-08 18:56:00,1.60135,1.6024,1.6011,1.6022,216400000.0
2009-06-08 18:57:00,1.60225,1.60225,1.60195,1.60225,155600000.0
2009-06-08 18:58:00,1.6024,1.60285,1.6021,1.60225,157200000.0
2009-06-08 18:59:00,1.60245,1.60295,1.6023,1.60275,413500001.0
2009-06-08 19:00:00,1.6027,1.6035,1.6027,1.6032,856199998.0
2009-06-08 19:01:00,1.60305,1.6033,1.6021,1.6021,400099998.0
2009-06-08 19:02:00,1.60215,1.60225,1.60175,1.60175,245700000.0
2009-06-08 19:03:00,1.60175,1.6018,1.60145,1.6016,269500000.0
2009-06-08 19:04:00,1.60155,1.6016,1.6011,1.60125,237800000.0
2009-06-08 19:05:00,1.60125,1.6013,1.60095,1.6012,382299998.0
2009-06-08 19:06:00,1.6012,1.6022,1.60115,1.6018,243900000.0
2009-06-08 19:07:00,1.6018,1.6018,1.6015,1.6017,111000000.0
2009-06-08 19:08:00,1.60165,1.6019,1.6015,1.6018,331000000.0
2009-06-08 19:09:00,1.6018,1.6019,1.60175,1.6019,382600000.0
2009-06-08 19:10:00,1.6019,1.6019,1.6012,1.60145,328099999.0
2009-06-08 19:11:00,1.60145,1.60165,1.6013,1.6016,101800000.0
2009-06-08 19:12:00,1.6016,1.60165,1.6013,1.6015,131600000.0
2009-06-08 19:13:00,1.6015,1.60165,1.60145,1.6016,255000000.0
2009-06-08 19:14:00,1.6015,1.6016,1.60145,1.60145,199800000.0
2009-06-08 19:15:00,1.60145,1.6022,1.60145,1.6022,140500000.0
2009-06-08 19:16:00,1.6022,1.6023,1.6021,1.6022,92400000.0
2009-06-08 19:17:00,1.6022,1.603,1.6022,1.603,283000000.0
2009-06-08 19:18:00,1.603,1.60485,1.603,1.6048,527999998.0
2009-06-08 19:19:00,1.6048,1.60485,1.60455,1.60465,223100000.0
2009-06-08 19:20:00,1.60465,1.60465,1.60435,1.60435,307100000.0
2009-06-08 19:21:00,1.60435,1.60465,1.6042,1.6043,239200000.0
2009-06-08 19:22:00,1.60435,1.6048,1.60435,1.6047,511100005.0
2009-06-08 19:23:00,1.6047,1.60485,1.6046,1.60475,102600000.0
2009-06-08 19:24:00,1.60475,1.6065,1.60475,1.60625,343200000.0
2009-06-08 19:25:00,1.60625,1.6065,1.6056,1.6056,281600000.0
2009-06-08 19:26:00,1.6056,1.6059,1.6053,1.60575,273400000.0
2009-06-08 19:27:00,1.60575,1.60575,1.6053,1.6055,354900000.0
2009-06-08 19:28:00,1.60545,1.6056,1.6053,1.6053,338600000.0
2009-06-08 19:29:00,1.60535,1.6056,1.60525,1.60525,161600000.0
2009-06-08 19:30:00,1.60525,1.60555,1.6052,1.6054,140400000.0
2009-06-08 19:31:00,1.6054,1.6057,1.6054,1.60565,63200000.0
2009-06-08 19:32:00,1.60565,1.6058,1.60515,1.6052,206400000.0
2009-06-08 19:33:00,1.60515,1.6054,1.6051,1.6054,184000000.0
2009-06-08 19:34:00,1.6054,1.6056,1.6054,1.6054,132000000.0
2009-06-08 19:35:00,1.6054,1.60595,1.6054,1.60595,288500000.0
2009-06-08 19:36:00,1.60595,1.6063,1.60565,1.6063,337900000.0
2009-06-08 19:37:00,1.6064,1.607,1.6063,1.6066,379000000.0
2009-06-08 19:38:00,1.6066,1.60675,1.60625,1.6065,186200000.0
2009-06-08 19:39:00,1.6065,1.6066,1.6065,1.6065,117800000.0
2009-06-08 19:40:00,1.6066,1.6066,1.60555,1.6056,283600000.0
2009-06-08 19:41:00,1.6056,1.6057,1.60535,1.6057,368600001.0
2009-06-08 19:42:00,1.6057,1.6057,1.6053,1.60545,257500000.0
2009-06-08 19:43:00,1.60545,1.60585,1.6054,1.60585,165000000.0
2009-06-08 19:44:00,1.60585,1.60665,1.6058,1.60625,338700000.0
2009-06-08 19:45:00,1.6063,1.6064,1.606,1.6063,227800000.0
2009-06-08 19:46:00,1.6063,1.6068,1.6063,1.60635,266900000.0
2009-06-08 19:47:00,1.60635,1.6067,1.6063,1.6064,173600000.0
2009-06-08 19:48:00,1.6064,1.6068,1.6063,1.6067,88000000.0
2009-06-08 19:49:00,1.6067,1.60715,1.60625,1.60645,276600000.0
2009-06-08 19:50:00,1.6064,1.60665,1.60635,1.60655,157200000.0
2009-06-08 19:51:00,1.60655,1.60655,1.6061,1.60615,166600000.0
2009-06-08 19:52:00,1.6062,1.6067,1.60615,1.6066,362000000.0
2009-06-08 19:53:00,1.6066,1.6067,1.60615,1.6062,144600000.0
2009-06-08 19:54:00,1.6062,1.6063,1.606,1.60625,353000000.0
2009-06-08 19:55:00,1.6063,1.6063,1.6057,1.6057,237400000.0
2009-06-08 19:56:00,1.6057,1.6058,1.60565,1.60575,83800000.0
2009-06-08 19:57:00,1.6057,1.60585,1.60565,1.60575,90300000.0
2009-06-08 19:58:00,1.6058,1.60615,1.60575,1.60595,100000000.0
2009-06-08 19:59:00,1.60595,1.6062,1.6059,1.60615,43600000.0
2009-06-08 20:00:00,1.6062,1.6062,1.6061,1.6062,186600000.0
2009-06-08 20:01:00,1.60615,1.60625,1.60615,1.60625,239200000.0
2009-06-08 20:02:00,1.60625,1.60625,1.6058,1.6058,202000000.0
2009-06-08 20:03:00,1.60585,1.60585,1.60565,1.60565,169800000.0
2009-06-08 20:04:00,1.60555,1.6058,1.60555,1.6057,241000000.0
2009-06-08 20:05:00,1.6057,1.60595,1.60555,1.60575,107700000.0
2009-06-08 20:06:00,1.6059,1.6059,1.6056,1.60565,141600000.0
2009-06-08 20:07:00,1.60565,1.6057,1.60525,1.60525,686600006.0
2009-06-08 20:08:00,1.6053,1.60535,1.60525,1.60525,72600000.0
2009-06-08 20:09:00,1.60525,1.6054,1.6052,1.60525,273800000.0
2009-06-08 20:10:00,1.60525,1.6054,1.60515,1.60515,136200000.0
2009-06-08 20:11:00,1.60515,1.60565,1.60515,1.60555,248900000.0
2009-06-08 20:12:00,1.60555,1.60555,1.6045,1.60485,252500000.0
2009-06-08 20:13:00,1.60475,1.6054,1.60475,1.60485,267600000.0
2009-06-08 20:14:00,1.60485,1.60505,1.60445,1.6046,455600000.0
2009-06-08 20:15:00,1.6046,1.60465,1.60425,1.60465,177200000.0
2009-06-08 20:16:00,1.6046,1.6048,1.6046,1.6048,110600000.0
2009-06-08 20:17:00,1.6048,1.6049,1.6047,1.6048,118000000.0
2009-06-08 20:18:00,1.6048,1.60505,1.6048,1.60505,99200000.0
2009-06-08 20:19:00,1.60505,1.6051,1.6049,1.60495,266700000.0
2009-06-08 20:20:00,1.60495,1.605,1.6049,1.6049,13600000.0
2009-06-08 20:21:00,1.6049,1.6049,1.60465,1.6047,103900000.0
2009-06-08 20:22:00,1.6047,1.60485,1.6046,1.60485,123600000.0
2009-06-08 20:23:00,1.60475,1.60485,1.60405,1.6041,183300000.0
2009-06-08 20:24:00,1.6041,1.60475,1.604,1.6042,305900000.0
2009-06-08 20:25:00,1.6042,1.6047,1.60415,1.6047,262399999.0
2009-06-08 20:26:00,1.6047,1.6047,1.6034,1.6036,519500000.0
2009-06-08 20:27:00,1.6035,1.6038,1.60335,1.60335,172600000.0
2009-06-08 20:28:00,1.60335,1.6036,1.60335,1.60355,59800000.0
2009-06-08 20:29:00,1.60355,1.6045,1.60355,1.60435,267000000.0
2009-06-08 20:30:00,1.60435,1.60445,1.60415,1.60435,432200003.0
2009-06-08 20:31:00,1.6044,1.6045,1.60375,1.60415,414200007.0
2009-06-08 20:32:00,1.60415,1.6046,1.60415,1.60445,73600000.0
2009-06-08 20:33:00,1.60445,1.60445,1.6041,1.6041,100600000.0
2009-06-08 20:34:00,1.6041,1.6041,1.6036,1.6036,107400000.0
2009-06-08 20:35:00,1.6036,1.60385,1.6036,1.6038,132200000.0
2009-06-08 20:36:00,1.6037,1.60375,1.6035,1.60355,257600000.0
2009-06-08 20:37:00,1.6036,1.60365,1.6035,1.6035,185600000.0
2009-06-08 20:38:00,1.6035,1.60355,1.6034,1.60355,201400001.0
2009-06-08 20:39:00,1.6035,1.6037,1.6035,1.60365,135200000.0
2009-06-08 20:40:00,1.60365,1.60375,1.60355,1.6037,182800000.0
2009-06-08 20:41:00,1.6037,1.60375,1.60355,1.60355,171600000.0
2009-06-08 20:42:00,1.60355,1.6036,1.6035,1.6036,709200000.0
2009-06-08 20:43:00,1.6036,1.6038,1.6036,1.60365,80000000.0
2009-06-08 20:44:00,1.60365,1.60365,1.60325,1.60325,296999994.0
2009-06-08 20:45:00,1.60325,1.6036,1.60305,1.60355,907100001.0
2009-06-08 20:46:00,1.60355,1.6036,1.60335,1.60355,141200000.0
2009-06-08 20:47:00,1.6035,1.60375,1.6035,1.60375,106600000.0
2009-06-08 20:48:00,1.60375,1.60405,1.6037,1.604,294000000.0
2009-06-08 20:49:00,1.604,1.6043,1.60395,1.60415,181400000.0
2009-06-08 20:50:00,1.60425,1.6044,1.60425,1.60435,234600000.0
2009-06-08 20:51:00,1.60435,1.6045,1.6043,1.6043,310800000.0
2009-06-08 20:52:00,1.6043,1.60435,1.6041,1.60415,328600000.0
2009-06-08 20:53:00,1.60415,1.60445,1.60415,1.6043,48800000.0
2009-06-08 20:54:00,1.6043,1.60435,1.6035,1.6035,221000000.0
2009-06-08 20:55:00,1.6035,1.6041,1.6035,1.60395,269400000.0
2009-06-08 20:56:00,1.6041,1.6046,1.60405,1.6046,204600000.0
2009-06-08 20:57:00,1.6045,1.6045,1.60395,1.6044,379200001.0
2009-06-08 20:58:00,1.6044,1.6046,1.6043,1.6046,138800000.0
2009-06-08 20:59:00,1.6046,1.6046,1.60435,1.6044,264000000.0
2009-06-08 21:00:00,1.6044,1.60475,1.60425,1.60475,401000000.0
2009-06-08 21:01:00,1.60475,1.60555,1.60475,1.6053,251000000.0
2009-06-08 21:02:00,1.60535,1.6055,1.605,1.6053,378000000.0
2009-06-08 21:03:00,1.60525,1.60535,1.6051,1.60515,81000000.0
2009-06-08 21:04:00,1.60515,1.60515,1.60485,1.6049,177199999.0
2009-06-08 21:05:00,1.6051,1.6051,1.60455,1.60465,121500000.0
2009-06-08 21:06:00,1.60465,1.60465,1.60455,1.6046,62200000.0
2009-06-08 21:07:00,1.6046,1.60465,1.60445,1.60445,57000000.0
2009-06-08 21:08:00,1.6044,1.60445,1.6039,1.6039,152600000.0
2009-06-08 21:09:00,1.6039,1.6039,1.6038,1.6039,98400000.0
2009-06-08 21:10:00,1.6039,1.6039,1.60385,1.60385,205400000.0
2009-06-08 21:11:00,1.60385,1.60405,1.60385,1.60405,254400000.0
2009-06-08 21:12:00,1.60395,1.60405,1.6039,1.60395,90000000.0
2009-06-08 21:13:00,1.604,1.605,1.604,1.6048,173000000.0
2009-06-08 21:14:00,1.6048,1.605,1.60465,1.60475,192000000.0
2009-06-08 21:15:00,1.60475,1.6049,1.60475,1.6049,104600000.0
2009-06-08 21:16:00,1.605,1.6051,1.60495,1.6051,79200000.0
2009-06-08 21:17:00,1.6051,1.6055,1.6051,1.60545,135600000.0
2009-06-08 21:18:00,1.60545,1.6058,1.60525,1.60575,147700000.0
2009-06-08 21:19:00,1.6058,1.6062,1.60575,1.60605,190900000.0
2009-06-08 21:20:00,1.6061,1.6062,1.60565,1.606,97800000.0
2009-06-08 21:21:00,1.6061,1.6063,1.60575,1.6061,185900001.0
2009-06-08 21:22:00,1.6061,1.6068,1.6061,1.60675,206900000.0
2009-06-08 21:23:00,1.6067,1.60695,1.6066,1.6066,153600000.0
2009-06-08 21:24:00,1.6066,1.60675,1.6065,1.60665,383000000.0
2009-06-08 21:25:00,1.60665,1.6068,1.6063,1.60635,174800000.0
2009-06-08 21:26:00,1.60635,1.60655,1.6063,1.60655,88000000.0
2009-06-08 21:27:00,1.60655,1.60665,1.60645,1.60665,126800000.0
2009-06-08 21:28:00,1.60665,1.60755,1.60665,1.6074,237400000.0
2009-06-08 21:29:00,1.6074,1.6075,1.6071,1.60725,255800000.0
2009-06-08 21:30:00,1.60725,1.6076,1.60725,1.6075,339900000.0
2009-06-08 21:31:00,1.6075,1.6084,1.6075,1.60835,360900000.0
2009-06-08 21:32:00,1.6084,1.6088,1.60825,1.60865,137800000.0
2009-06-08 21:33:00,1.60865,1.60865,1.60845,1.60855,278600001.0
2009-06-08 21:34:00,1.60855,1.60885,1.60855,1.60875,49400000.0
2009-06-08 21:35:00,1.60875,1.61035,1.60875,1.6102,246171001.0
2009-06-08 21:36:00,1.6102,1.61035,1.60945,1.60945,412000000.0
2009-06-08 21:37:00,1.60945,1.60955,1.60855,1.60895,417300000.0
2009-06-08 21:38:00,1.6089,1.6092,1.6087,1.6089,341600000.0
2009-06-08 21:39:00,1.60875,1.6088,1.60835,1.6085,342800000.0
2009-06-08 21:40:00,1.6085,1.6085,1.60775,1.6078,261500000.0
2009-06-08 21:41:00,1.6078,1.6082,1.6077,1.608,261200000.0
2009-06-08 21:42:00,1.608,1.6083,1.608,1.60815,181100000.0
2009-06-08 21:43:00,1.60815,1.6082,1.60815,1.60815,43800000.0
2009-06-08 21:44:00,1.60815,1.6082,1.6079,1.6079,420000001.0
2009-06-08 21:45:00,1.608,1.60815,1.60775,1.6078,182900001.0
2009-06-08 21:46:00,1.60785,1.60795,1.6075,1.6078,199700001.0
2009-06-08 21:47:00,1.6078,1.60785,1.60745,1.60755,105200000.0
2009-06-08 21:48:00,1.60755,1.60755,1.60695,1.607,299699998.0
2009-06-08 21:49:00,1.607,1.607,1.6066,1.6066,318600000.0
2009-06-08 21:50:00,1.6066,1.6069,1.60655,1.6066,146600000.0
2009-06-08 21:51:00,1.6066,1.60685,1.60655,1.60685,138400000.0
2009-06-08 21:52:00,1.60685,1.60695,1.6065,1.6066,173000000.0
2009-06-08 21:53:00,1.6066,1.6066,1.6065,1.60655,193900000.0
2009-06-08 21:54:00,1.60655,1.6066,1.60645,1.60655,350800000.0
2009-06-08 21:55:00,1.60655,1.6067,1.6065,1.6066,60800000.0
2009-06-08 21:56:00,1.6067,1.6067,1.6065,1.6065,59000000.0
2009-06-08 21:57:00,1.6065,1.6067,1.60645,1.6066,238800000.0
2009-06-08 21:58:00,1.60655,1.60665,1.60635,1.6064,491000000.0
2009-06-08 21:59:00,1.6064,1.6068,1.60625,1.6065,125300000.0
2009-06-08 22:00:00,1.6065,1.60655,1.60565,1.60575,326599999.0
2009-06-08 22:01:00,1.60575,1.6058,1.60545,1.60545,381200002.0
2009-06-08 22:02:00,1.60555,1.6056,1.60555,1.60555,152400000.0
2009-06-08 22:03:00,1.60555,1.6057,1.60535,1.6056,165600000.0
2009-06-08 22:04:00,1.6056,1.6057,1.6055,1.60565,83400000.0
2009-06-08 22:05:00,1.60555,1.6057,1.6055,1.60555,153400000.0
2009-06-08 22:06:00,1.60555,1.60565,1.60545,1.60565,109600001.0
2009-06-08 22:07:00,1.60575,1.60605,1.60575,1.60605,72800000.0
2009-06-08 22:08:00,1.60605,1.60615,1.60595,1.60615,85200000.0
2009-06-08 22:09:00,1.60615,1.6062,1.6061,1.60615,43400000.0
2009-06-08 22:10:00,1.60615,1.6063,1.60615,1.6063,46200000.0
2009-06-08 22:11:00,1.6062,1.6066,1.60615,1.6062,65900000.0
2009-06-08 22:12:00,1.6063,1.6065,1.6063,1.6063,9600000.0
2009-06-08 22:13:00,1.60625,1.60635,1.60625,1.60635,22500000.0
2009-06-08 22:14:00,1.60635,1.60635,1.6063,1.6063,30600000.0
2009-06-08 22:15:00,1.6063,1.6063,1.60625,1.60625,47400000.0
2009-06-08 22:16:00,1.60625,1.60635,1.60625,1.60635,36800000.0
2009-06-08 22:17:00,1.60625,1.60625,1.60625,1.60625,37400000.0
2009-06-08 22:18:00,1.60615,1.6062,1.60615,1.6062,32400000.0
2009-06-08 22:19:00,1.6062,1.6062,1.6062,1.6062,4800000.0
2009-06-08 22:20:00,1.6063,1.6063,1.6063,1.6063,2000000.0
2009-06-08 22:21:00,1.6063,1.60635,1.6062,1.60635,9600000.0
2009-06-08 22:22:00,1.6063,1.6064,1.6061,1.6063,103900000.0
2009-06-08 22:23:00,1.6063,1.6063,1.6063,1.6063,11800000.0
2009-06-08 22:24:00,1.6063,1.6063,1.6063,1.6063,4800000.0
2009-06-08 22:25:00,1.6065,1.6065,1.60625,1.60645,43800000.0
2009-06-08 22:26:00,1.60645,1.6065,1.60635,1.6065,77800000.0
2009-06-08 22:27:00,1.60645,1.60645,1.60645,1.60645,5600000.0
2009-06-08 22:28:00,1.60645,1.6065,1.6064,1.6064,65600000.0
2009-06-08 22:29:00,1.6067,1.6067,1.6065,1.6065,43600000.0
2009-06-08 22:30:00,1.6065,1.6065,1.60615,1.6064,65200000.0
2009-06-08 22:31:00,1.60635,1.6065,1.6063,1.6063,111400000.0
2009-06-08 22:32:00,1.6063,1.6063,1.6063,1.6063,63800000.0
2009-06-08 22:33:00,1.6063,1.6063,1.6063,1.6063,14400000.0
2009-06-08 22:34:00,1.60635,1.6064,1.6063,1.6063,149800000.0
2009-06-08 22:35:00,1.6063,1.6064,1.6063,1.6064,77600000.0
2009-06-08 22:36:00,1.6064,1.6064,1.6064,1.6064,11200000.0
2009-06-08 22:37:00,1.6064,1.6064,1.60585,1.6059,85800000.0
2009-06-08 22:38:00,1.60585,1.60585,1.6058,1.6058,30000000.0
2009-06-08 22:39:00,1.6061,1.6063,1.6059,1.6059,106199999.0
2009-06-08 22:40:00,1.6061,1.6061,1.60525,1.60535,95600000.0
2009-06-08 22:41:00,1.60535,1.60535,1.6052,1.6052,24000000.0
2009-06-08 22:42:00,1.60515,1.60515,1.60515,1.60515,6200000.0
2009-06-08 22:43:00,1.60515,1.60525,1.60515,1.6052,37800000.0
2009-06-08 22:44:00,1.6052,1.60525,1.6051,1.60525,42600000.0
2009-06-08 22:45:00,1.6053,1.6053,1.6053,1.6053,3000000.0
2009-06-08 22:46:00,1.6053,1.6053,1.6049,1.605,66800000.0
2009-06-08 22:47:00,1.605,1.605,1.60485,1.60485,9400000.0
2009-06-08 22:48:00,1.605,1.605,1.60485,1.605,12800000.0
2009-06-08 22:49:00,1.605,1.605,1.60485,1.60485,23400000.0
2009-06-08 22:50:00,1.6049,1.60505,1.6048,1.605,74100000.0
2009-06-08 22:51:00,1.605,1.605,1.60475,1.605,50400000.0
2009-06-08 22:52:00,1.605,1.605,1.6049,1.6049,4000000.0
2009-06-08 22:53:00,1.6049,1.6049,1.6049,1.6049,1400000.0
2009-06-08 22:54:00,1.6049,1.6051,1.60475,1.6051,104000000.0
2009-06-08 22:55:00,1.6051,1.6051,1.6048,1.6048,50000000.0
2009-06-08 22:56:00,1.60485,1.60505,1.60485,1.60505,125800000.0
2009-06-08 22:57:00,1.6049,1.6049,1.6049,1.6049,24600000.0
2009-06-08 22:58:00,1.60485,1.6051,1.60475,1.60495,197200000.0
2009-06-08 22:59:00,1.6049,1.6049,1.60485,1.6049,63200000.0
2009-06-08 23:00:00,1.6049,1.6049,1.6047,1.60475,52400000.0
2009-06-08 23:01:00,1.60465,1.6049,1.60465,1.6049,7800000.0
2009-06-08 23:02:00,1.6049,1.605,1.60485,1.6049,81600000.0
2009-06-08 23:03:00,1.6049,1.605,1.60445,1.6046,102800000.0
2009-06-08 23:04:00,1.60465,1.60465,1.6045,1.60455,39600000.0
2009-06-08 23:05:00,1.6046,1.6047,1.6046,1.60465,15000000.0
2009-06-08 23:06:00,1.60465,1.60465,1.60465,1.60465,5200000.0
2009-06-08 23:07:00,1.60465,1.6047,1.60465,1.6047,9600000.0
2009-06-08 23:08:00,1.60475,1.60495,1.60475,1.60495,17200000.0
2009-06-08 23:09:00,1.60485,1.60485,1.60485,1.60485,8000000.0
2009-06-08 23:10:00,1.6048,1.60483,1.60433,1.60483,184000000.0
2009-06-08 23:11:00,1.6049,1.6049,1.6049,1.6049,4800000.0
2009-06-08 23:12:00,1.60443,1.60475,1.60442,1.60475,21000000.0
2009-06-08 23:13:00,1.60495,1.60505,1.60495,1.60505,3800000.0
2009-06-08 23:14:00,1.60505,1.60505,1.60505,1.60505,4000000.0
2009-06-08 23:15:00,1.605,1.60525,1.60495,1.60525,48000000.0
2009-06-08 23:16:00,1.60525,1.60525,1.6052,1.6052,17800000.0
2009-06-08 23:17:00,1.6052,1.60525,1.60515,1.6052,22000000.0
2009-06-08 23:18:00,1.6052,1.6052,1.6052,1.6052,2400000.0
2009-06-08 23:19:00,1.60525,1.60525,1.605,1.6051,33600000.0
2009-06-08 23:20:00,1.60505,1.60525,1.60505,1.60525,31400000.0
2009-06-08 23:21:00,1.60525,1.60525,1.6051,1.6051,6800000.0
2009-06-08 23:22:00,1.60515,1.6052,1.605,1.60505,48000000.0
2009-06-08 23:23:00,1.605,1.605,1.605,1.605,4800000.0
2009-06-08 23:24:00,1.605,1.605,1.60495,1.605,21000000.0
2009-06-08 23:25:00,1.60495,1.60495,1.60495,1.60495,4800000.0
2009-06-08 23:26:00,1.60475,1.60475,1.6047,1.6047,3200000.0
2009-06-08 23:27:00,1.6046,1.6046,1.6046,1.6046,6200000.0
2009-06-08 23:28:00,1.60475,1.60475,1.60475,1.60475,1000000.0
2009-06-08 23:29:00,1.6046,1.6046,1.6046,1.6046,16400000.0
2009-06-08 23:30:00,1.60465,1.60465,1.60465,1.60465,1000000.0
2009-06-08 23:31:00,1.6046,1.60465,1.6046,1.60465,18200000.0
2009-06-08 23:32:00,1.6046,1.60475,1.6046,1.60475,7200000.0
2009-06-08 23:33:00,1.6047,1.60495,1.60455,1.60455,32800000.0
2009-06-08 23:34:00,1.6047,1.60475,1.6047,1.60475,17400000.0
2009-06-08 23:35:00,1.60475,1.60485,1.6045,1.6045,25200000.0
2009-06-08 23:36:00,1.60445,1.60445,1.60415,1.60425,93100000.0
2009-06-08 23:37:00,1.60425,1.60425,1.6041,1.60415,19600000.0
2009-06-08 23:38:00,1.6041,1.60425,1.6041,1.60425,4800000.0
2009-06-08 23:39:00,1.6041,1.60415,1.6041,1.60415,10200000.0
2009-06-08 23:40:00,1.60405,1.60405,1.60405,1.60405,6200000.0
2009-06-08 23:41:00,1.60405,1.6042,1.60405,1.6042,15400000.0
2009-06-08 23:42:00,1.6041,1.60415,1.6038,1.6038,21200000.0
2009-06-08 23:43:00,1.6038,1.6038,1.60355,1.6038,15600000.0
2009-06-08 23:44:00,1.60385,1.6039,1.6038,1.6038,24200000.0
2009-06-08 23:45:00,1.60385,1.60405,1.60385,1.604,19400000.0
2009-06-08 23:46:00,1.604,1.604,1.604,1.604,1400000.0
2009-06-08 23:47:00,1.60405,1.60405,1.60405,1.60405,5000000.0
2009-06-08 23:48:00,1.6041,1.6042,1.6041,1.6042,7400000.0
2009-06-08 23:49:00,1.60425,1.60435,1.60425,1.60435,12000000.0
2009-06-08 23:50:00,1.60435,1.60435,1.60435,1.60435,1400000.0
2009-06-08 23:51:00,1.6043,1.60465,1.6043,1.60465,8400000.0
2009-06-08 23:52:00,1.60458,1.60458,1.60445,1.60446,84000000.0
2009-06-08 23:53:00,1.60445,1.6045,1.60445,1.6045,2400000.0
2009-06-08 23:54:00,1.6045,1.6045,1.6043,1.6043,4200000.0
2009-06-08 23:55:00,1.60418,1.60418,1.60388,1.60414,22400000.0
2009-06-08 23:56:00,1.6043,1.6043,1.6043,1.6043,1400000.0
2009-06-08 23:57:00,1.60402,1.60419,1.60402,1.60419,20800000.0
2009-06-08 23:58:00,1.60412,1.60426,1.60409,1.60415,67600000.0
2009-06-08 23:59:00,1.60405,1.60431,1.60405,1.60417,78400000.0
2009-06-09 00:00:00,1.6044,1.60465,1.6044,1.60465,10000000.0
2009-06-09 00:01:00,1.6044,1.6044,1.60435,1.6044,6400000.0
2009-06-09 00:02:00,1.60435,1.6044,1.60435,1.60435,7000000.0
2009-06-09 00:03:00,1.6044,1.60465,1.60425,1.60465,16800000.0
2009-06-09 00:04:00,1.6047,1.60485,1.6047,1.60485,6000000.0
2009-06-09 00:05:00,1.6047,1.6049,1.6047,1.6049,6800000.0
2009-06-09 00:06:00,1.6049,1.6052,1.6049,1.605,9200000.0
2009-06-09 00:07:00,1.6049,1.60555,1.6049,1.6053,30600000.0
2009-06-09 00:08:00,1.6054,1.6054,1.6052,1.6052,9400000.0
2009-06-09 00:09:00,1.605,1.6052,1.605,1.605,16400000.0
2009-06-09 00:10:00,1.6049,1.605,1.6049,1.605,26000000.0
2009-06-09 00:11:00,1.6054,1.6054,1.60495,1.6051,27200000.0
2009-06-09 00:12:00,1.6051,1.60535,1.60505,1.60535,11800000.0
2009-06-09 00:13:00,1.60505,1.60505,1.60505,1.60505,2200000.0
2009-06-09 00:14:00,1.60515,1.60515,1.60515,1.60515,2200000.0
2009-06-09 00:15:00,1.60515,1.60515,1.60505,1.60505,21600000.0
2009-06-09 00:16:00,1.60505,1.60505,1.60505,1.60505,25400000.0
2009-06-09 00:17:00,1.6051,1.60545,1.60505,1.60545,53800000.0
2009-06-09 00:18:00,1.60505,1.60505,1.60505,1.60505,6200000.0
2009-06-09 00:19:00,1.60515,1.6054,1.60515,1.6054,19400000.0
2009-06-09 00:20:00,1.60505,1.6054,1.60505,1.6054,51600000.0
2009-06-09 00:21:00,1.60545,1.60545,1.60495,1.60505,42000000.0
2009-06-09 00:22:00,1.60505,1.60505,1.60505,1.60505,1000000.0
2009-06-09 00:23:00,1.6049,1.6049,1.60465,1.60475,56000000.0
2009-06-09 00:24:00,1.60485,1.60485,1.60485,1.60485,1600000.0
2009-06-09 00:25:00,1.6047,1.6047,1.6047,1.6047,21600000.0
2009-06-09 00:26:00,1.6047,1.60485,1.6047,1.60485,8800000.0
2009-06-09 00:27:00,1.6047,1.6047,1.6047,1.6047,7200000.0
2009-06-09 00:28:00,1.60475,1.6051,1.60475,1.605,8600000.0
2009-06-09 00:29:00,1.60505,1.6051,1.605,1.60505,11800000.0
2009-06-09 00:30:00,1.60475,1.60505,1.60475,1.60495,43300000.0
2009-06-09 00:31:00,1.60485,1.6049,1.60475,1.60485,18800000.0
2009-06-09 00:32:00,1.60485,1.6049,1.60405,1.6042,63200000.0
2009-06-09 00:33:00,1.6043,1.60455,1.60425,1.60455,37800000.0
2009-06-09 00:34:00,1.60455,1.60455,1.6043,1.6044,91200000.0
2009-06-09 00:35:00,1.60445,1.6045,1.60395,1.60415,38100000.0
2009-06-09 00:36:00,1.60405,1.60415,1.60405,1.60415,3000000.0
2009-06-09 00:37:00,1.60395,1.60395,1.60395,1.60395,10200000.0
2009-06-09 00:38:00,1.60395,1.60395,1.60395,1.60395,22200000.0
2009-06-09 00:39:00,1.60395,1.60415,1.60385,1.60415,34200000.0
2009-06-09 00:40:00,1.60415,1.60415,1.60385,1.6039,18800000.0
2009-06-09 00:41:00,1.60395,1.604,1.60385,1.60395,42800000.0
2009-06-09 00:42:00,1.60395,1.60415,1.60395,1.60415,12800000.0
2009-06-09 00:43:00,1.60405,1.60415,1.60405,1.60415,2800000.0
2009-06-09 00:44:00,1.604,1.6043,1.60395,1.6042,30200000.0
2009-06-09 00:45:00,1.60425,1.6044,1.60425,1.6044,38200000.0
2009-06-09 00:46:00,1.60425,1.60425,1.60425,1.60425,4800000.0
2009-06-09 00:47:00,1.6043,1.6044,1.6043,1.6044,6400000.0
2009-06-09 00:48:00,1.60435,1.60435,1.60385,1.60385,15800000.0
2009-06-09 00:49:00,1.6039,1.604,1.6039,1.604,9000000.0
2009-06-09 00:50:00,1.6039,1.6039,1.60375,1.60375,14000000.0
2009-06-09 00:51:00,1.6038,1.60395,1.6032,1.6038,26400000.0
2009-06-09 00:52:00,1.6035,1.60375,1.60315,1.60365,79600001.0
2009-06-09 00:53:00,1.60365,1.60365,1.6033,1.6033,10200000.0
2009-06-09 00:54:00,1.6034,1.60345,1.60325,1.60335,37600000.0
2009-06-09 00:55:00,1.60335,1.60355,1.60335,1.60355,21000000.0
2009-06-09 00:56:00,1.60345,1.6038,1.6034,1.60355,63400000.0
2009-06-09 00:57:00,1.60355,1.60355,1.6035,1.60355,4400000.0
2009-06-09 00:58:00,1.6036,1.6036,1.6035,1.60355,9000000.0
2009-06-09 00:59:00,1.6036,1.60375,1.6036,1.60375,29400000.0
2009-06-09 01:00:00,1.60375,1.60395,1.60375,1.60395,14200000.0
2009-06-09 01:01:00,1.60395,1.6055,1.60395,1.60525,120600000.0
2009-06-09 01:02:00,1.6052,1.6059,1.60515,1.6057,88000000.0
2009-06-09 01:03:00,1.60545,1.60545,1.60495,1.60495,38800000.0
2009-06-09 01:04:00,1.60515,1.6052,1.60515,1.6052,4600000.0
2009-06-09 01:05:00,1.6053,1.60545,1.60525,1.60535,20000000.0
2009-06-09 01:06:00,1.60545,1.60565,1.60545,1.6055,8000000.0
2009-06-09 01:07:00,1.6056,1.60565,1.6052,1.6052,8600000.0
2009-06-09 01:08:00,1.6052,1.60525,1.6052,1.6052,20200000.0
2009-06-09 01:09:00,1.60515,1.60515,1.6049,1.60515,34800000.0
2009-06-09 01:10:00,1.60525,1.60525,1.60525,1.60525,13400000.0
2009-06-09 01:11:00,1.60545,1.6056,1.60545,1.6056,14800000.0
2009-06-09 01:12:00,1.6058,1.6063,1.60575,1.6063,67600000.0
2009-06-09 01:13:00,1.6062,1.6065,1.6061,1.6064,59200000.0
2009-06-09 01:14:00,1.6064,1.6064,1.6063,1.6063,24000000.0
2009-06-09 01:15:00,1.6063,1.60635,1.6063,1.6063,32200000.0
2009-06-09 01:16:00,1.6063,1.6064,1.6063,1.6063,25200000.0
2009-06-09 01:17:00,1.6063,1.60635,1.606,1.606,67200000.0
2009-06-09 01:18:00,1.606,1.6062,1.606,1.6062,21800000.0
2009-06-09 01:19:00,1.6062,1.6062,1.60605,1.60605,19800000.0
2009-06-09 01:20:00,1.60605,1.6065,1.60605,1.60645,52600000.0
2009-06-09 01:21:00,1.6065,1.60755,1.6064,1.6073,101400000.0
2009-06-09 01:22:00,1.6074,1.6076,1.6073,1.60745,31600000.0
2009-06-09 01:23:00,1.6074,1.60845,1.6074,1.6084,54600000.0
2009-06-09 01:24:00,1.6084,1.6084,1.6077,1.60795,33600000.0
2009-06-09 01:25:00,1.608,1.60805,1.6079,1.608,24300000.0
2009-06-09 01:26:00,1.6078,1.6078,1.60775,1.60775,7200000.0
2009-06-09 01:27:00,1.60775,1.60775,1.6077,1.60775,43400000.0
2009-06-09 01:28:00,1.60775,1.60775,1.60715,1.6072,42800000.0
2009-06-09 01:29:00,1.6072,1.60745,1.6072,1.6072,42400000.0
2009-06-09 01:30:00,1.6072,1.60745,1.6072,1.60735,43700000.0
2009-06-09 01:31:00,1.60735,1.60735,1.60715,1.60715,35800000.0
2009-06-09 01:32:00,1.6072,1.60725,1.6072,1.60725,3200000.0
2009-06-09 01:33:00,1.60714,1.6072,1.60713,1.60714,29200000.0
2009-06-09 01:34:00,1.6072,1.6073,1.60715,1.60715,82600000.0
2009-06-09 01:35:00,1.60715,1.60715,1.60685,1.60715,16600000.0
2009-06-09 01:36:00,1.6071,1.6071,1.60675,1.6068,57400000.0
2009-06-09 01:37:00,1.6067,1.6068,1.6067,1.6068,32400000.0
2009-06-09 01:38:00,1.6068,1.6069,1.6068,1.6069,23200000.0
2009-06-09 01:39:00,1.6071,1.6071,1.60685,1.60695,31800000.0
2009-06-09 01:40:00,1.60685,1.6069,1.60645,1.6069,39400000.0
2009-06-09 01:41:00,1.6069,1.60695,1.6067,1.6067,34200000.0
2009-06-09 01:42:00,1.6067,1.60725,1.6067,1.6072,94800000.0
2009-06-09 01:43:00,1.6072,1.6072,1.60695,1.60715,20200000.0
2009-06-09 01:44:00,1.60715,1.60725,1.60715,1.60725,20600000.0
2009-06-09 01:45:00,1.60715,1.6073,1.60715,1.6073,16800000.0
2009-06-09 01:46:00,1.60735,1.60855,1.60735,1.60805,71400000.0
2009-06-09 01:47:00,1.60795,1.60795,1.60745,1.60745,42200000.0
2009-06-09 01:48:00,1.60735,1.6079,1.60735,1.6079,40400000.0
2009-06-09 01:49:00,1.60835,1.60835,1.6081,1.60815,17800000.0
2009-06-09 01:50:00,1.60815,1.6082,1.60785,1.608,82800000.0
2009-06-09 01:51:00,1.60785,1.60795,1.60785,1.6079,16000000.0
2009-06-09 01:52:00,1.60765,1.6079,1.6073,1.6079,113600000.0
2009-06-09 01:53:00,1.60805,1.6083,1.6077,1.60795,70200000.0
2009-06-09 01:54:00,1.60795,1.60815,1.60795,1.60815,23600000.0
2009-06-09 01:55:00,1.608,1.60835,1.60785,1.60825,63000000.0
2009-06-09 01:56:00,1.60815,1.6083,1.6081,1.60815,67800000.0
2009-06-09 01:57:00,1.6082,1.6086,1.60805,1.6086,82799999.0
2009-06-09 01:58:00,1.6086,1.60905,1.60825,1.60835,167200000.0
2009-06-09 01:59:00,1.6083,1.6089,1.6083,1.60875,40600000.0
2009-06-09 02:00:00,1.6085,1.60955,1.60845,1.6092,202500000.0
2009-06-09 02:01:00,1.60915,1.6093,1.60875,1.60875,155400000.0
2009-06-09 02:02:00,1.60885,1.60905,1.6087,1.60905,79000000.0
2009-06-09 02:03:00,1.60905,1.6091,1.6088,1.6088,120000000.0
2009-06-09 02:04:00,1.6088,1.60895,1.60855,1.60875,75600000.0
2009-06-09 02:05:00,1.60875,1.60875,1.6077,1.60825,99800000.0
2009-06-09 02:06:00,1.6082,1.6082,1.6075,1.6081,84800000.0
2009-06-09 02:07:00,1.608,1.608,1.6075,1.60755,82000000.0
2009-06-09 02:08:00,1.60755,1.6077,1.60755,1.6077,43200000.0
2009-06-09 02:09:00,1.6077,1.6078,1.6077,1.60775,16000000.0
2009-06-09 02:10:00,1.6077,1.60775,1.6077,1.60775,14200000.0
2009-06-09 02:11:00,1.60775,1.60855,1.60775,1.60795,76000000.0
2009-06-09 02:12:00,1.6079,1.608,1.60735,1.6074,43600000.0
2009-06-09 02:13:00,1.60735,1.60735,1.60735,1.60735,1600000.0
2009-06-09 02:14:00,1.6072,1.60745,1.60715,1.6074,54600000.0
2009-06-09 02:15:00,1.6073,1.6073,1.6073,1.6073,1600000.0
2009-06-09 02:16:00,1.6073,1.6073,1.6063,1.6063,101100000.0
2009-06-09 02:17:00,1.6062,1.6066,1.6059,1.6062,95500000.0
2009-06-09 02:18:00,1.6062,1.60655,1.60605,1.60645,66400000.0
2009-06-09 02:19:00,1.6065,1.6069,1.6065,1.6068,22400000.0
2009-06-09 02:20:00,1.60685,1.6069,1.60685,1.6069,8400000.0
2009-06-09 02:21:00,1.60685,1.60725,1.60685,1.6072,20800000.0
2009-06-09 02:22:00,1.6073,1.6073,1.6071,1.60715,29200000.0
2009-06-09 02:23:00,1.60715,1.60725,1.60715,1.60725,4200000.0
2009-06-09 02:24:00,1.60715,1.6072,1.60705,1.6072,32200000.0
2009-06-09 02:25:00,1.60715,1.60755,1.60715,1.6075,56200000.0
2009-06-09 02:26:00,1.6075,1.6075,1.60725,1.60725,28200000.0
2009-06-09 02:27:00,1.60725,1.60745,1.60725,1.60735,23200000.0
2009-06-09 02:28:00,1.60735,1.60775,1.60735,1.60775,21200000.0
2009-06-09 02:29:00,1.60755,1.60775,1.60755,1.60775,15200000.0
2009-06-09 02:30:00,1.60775,1.60775,1.60745,1.60755,146200000.0
2009-06-09 02:31:00,1.6077,1.6077,1.6077,1.6077,14400000.0
2009-06-09 02:32:00,1.60755,1.6077,1.60755,1.6077,13200000.0
2009-06-09 02:33:00,1.6077,1.60775,1.6077,1.60775,59800000.0
2009-06-09 02:34:00,1.60775,1.60805,1.60755,1.60795,75600000.0
2009-06-09 02:35:00,1.60795,1.60795,1.6079,1.6079,56000000.0
2009-06-09 02:36:00,1.6079,1.60795,1.6079,1.6079,12600000.0
2009-06-09 02:37:00,1.608,1.6083,1.60795,1.6083,71200000.0
2009-06-09 02:38:00,1.6083,1.60865,1.6083,1.6086,75200000.0
2009-06-09 02:39:00,1.6086,1.6087,1.6085,1.6087,56600000.0
2009-06-09 02:40:00,1.6087,1.60885,1.60845,1.60855,194000000.0
2009-06-09 02:41:00,1.60845,1.6085,1.6084,1.6084,11800000.0
2009-06-09 02:42:00,1.6085,1.6085,1.6084,1.6084,4200000.0
2009-06-09 02:43:00,1.6084,1.6084,1.60805,1.6081,25000000.0
2009-06-09 02:44:00,1.6079,1.60805,1.6078,1.60795,53400000.0
2009-06-09 02:45:00,1.608,1.608,1.60785,1.6079,11200000.0
2009-06-09 02:46:00,1.60795,1.6081,1.6077,1.608,41400000.0
2009-06-09 02:47:00,1.60795,1.60795,1.60765,1.60775,47000000.0
2009-06-09 02:48:00,1.60775,1.60775,1.60755,1.6076,24200000.0
2009-06-09 02:49:00,1.60745,1.6076,1.60745,1.6076,18000000.0
2009-06-09 02:50:00,1.6076,1.6076,1.6074,1.6074,21600000.0
2009-06-09 02:51:00,1.60745,1.60745,1.60705,1.6072,33800000.0
2009-06-09 02:52:00,1.6071,1.60715,1.6071,1.60715,17200000.0
2009-06-09 02:53:00,1.60715,1.60725,1.60715,1.60725,22200000.0
2009-06-09 02:54:00,1.60725,1.60725,1.6068,1.6071,66000000.0
2009-06-09 02:55:00,1.6071,1.6071,1.6061,1.6061,65700000.0
2009-06-09 02:56:00,1.6061,1.6062,1.60545,1.6057,143100000.0
2009-06-09 02:57:00,1.60575,1.60595,1.6056,1.60595,62400000.0
2009-06-09 02:58:00,1.6059,1.60605,1.60565,1.60605,118600000.0
2009-06-09 02:59:00,1.60605,1.60635,1.60595,1.6063,50000000.0
2009-06-09 03:00:00,1.60615,1.6067,1.60615,1.6064,85200000.0
2009-06-09 03:01:00,1.6064,1.6068,1.6064,1.6068,79800000.0
2009-06-09 03:02:00,1.6068,1.6069,1.6068,1.6069,44600000.0
2009-06-09 03:03:00,1.6067,1.6068,1.60665,1.60675,32400000.0
2009-06-09 03:04:00,1.60675,1.60675,1.60635,1.60635,40800000.0
2009-06-09 03:05:00,1.6063,1.6063,1.6062,1.6062,17600000.0
2009-06-09 03:06:00,1.6062,1.6062,1.60615,1.6062,12800000.0
2009-06-09 03:07:00,1.60615,1.60625,1.60595,1.60605,48000000.0
2009-06-09 03:08:00,1.606,1.606,1.60585,1.60585,73600000.0
2009-06-09 03:09:00,1.6058,1.60605,1.60575,1.60585,131600000.0
2009-06-09 03:10:00,1.6059,1.606,1.60575,1.60595,37000000.0
2009-06-09 03:11:00,1.606,1.606,1.6058,1.6058,20400000.0
2009-06-09 03:12:00,1.6059,1.606,1.60585,1.606,11400000.0
2009-06-09 03:13:00,1.60605,1.60615,1.60545,1.60545,37600000.0
2009-06-09 03:14:00,1.6056,1.6056,1.60555,1.6056,15400000.0
2009-06-09 03:15:00,1.6056,1.60565,1.60555,1.60565,9800000.0
2009-06-09 03:16:00,1.60565,1.60565,1.6054,1.6054,8400000.0
2009-06-09 03:17:00,1.6054,1.60595,1.6054,1.60595,76000000.0
2009-06-09 03:18:00,1.60595,1.606,1.60595,1.606,31000000.0
2009-06-09 03:19:00,1.606,1.606,1.6059,1.6059,85600000.0
2009-06-09 03:20:00,1.60605,1.60605,1.60595,1.60595,29400000.0
2009-06-09 03:21:00,1.606,1.606,1.60595,1.60595,3400000.0
2009-06-09 03:22:00,1.60595,1.60595,1.6059,1.60595,10600000.0
2009-06-09 03:23:00,1.6059,1.6062,1.6059,1.60595,20000000.0
2009-06-09 03:24:00,1.60595,1.60595,1.60595,1.60595,29400000.0
2009-06-09 03:25:00,1.60595,1.60595,1.60595,1.60595,12600000.0
2009-06-09 03:26:00,1.60595,1.60595,1.60595,1.60595,4200000.0
2009-06-09 03:27:00,1.60595,1.60635,1.60595,1.6062,26800000.0
2009-06-09 03:28:00,1.60615,1.6063,1.60615,1.6062,7200000.0
2009-06-09 03:29:00,1.6063,1.60645,1.6062,1.60645,11600000.0
2009-06-09 03:30:00,1.60645,1.6067,1.60645,1.60655,16800000.0
2009-06-09 03:31:00,1.60645,1.60655,1.6064,1.60645,86600000.0
2009-06-09 03:32:00,1.60645,1.60645,1.6062,1.6063,25400000.0
2009-06-09 03:33:00,1.6063,1.6064,1.6063,1.6064,44400000.0
2009-06-09 03:34:00,1.6064,1.6064,1.60635,1.60635,4600000.0
2009-06-09 03:35:00,1.6063,1.60635,1.6063,1.60635,5800000.0
2009-06-09 03:36:00,1.60635,1.6064,1.60635,1.60635,34200000.0
2009-06-09 03:37:00,1.6065,1.6066,1.60635,1.6064,53000000.0
2009-06-09 03:38:00,1.60635,1.6064,1.60635,1.60635,7600000.0
2009-06-09 03:39:00,1.6064,1.6064,1.60635,1.60635,32800000.0
2009-06-09 03:40:00,1.6064,1.6064,1.6064,1.6064,9600000.0
2009-06-09 03:41:00,1.6063,1.6065,1.6063,1.6065,81600000.0
2009-06-09 03:42:00,1.6065,1.6065,1.60625,1.60645,47800000.0
2009-06-09 03:43:00,1.60645,1.6066,1.60645,1.6065,10400000.0
2009-06-09 03:44:00,1.6065,1.6065,1.60635,1.60645,13000000.0
2009-06-09 03:45:00,1.6065,1.6065,1.60615,1.60615,52400000.0
2009-06-09 03:46:00,1.6061,1.6062,1.6061,1.6062,91200000.0
2009-06-09 03:47:00,1.60615,1.60615,1.60615,1.60615,3200000.0
2009-06-09 03:48:00,1.60615,1.60615,1.60585,1.60595,57800000.0
2009-06-09 03:49:00,1.6058,1.6059,1.6056,1.60565,40800000.0
2009-06-09 03:50:00,1.60565,1.60565,1.6053,1.6053,120200000.0
2009-06-09 03:51:00,1.6053,1.6056,1.60485,1.60485,97400000.0
2009-06-09 03:52:00,1.605,1.60525,1.60485,1.60525,37000000.0
2009-06-09 03:53:00,1.6053,1.6054,1.6053,1.60535,33000000.0
2009-06-09 03:54:00,1.60535,1.60535,1.6052,1.6053,34700000.0
2009-06-09 03:55:00,1.60525,1.60525,1.60525,1.60525,16800000.0
2009-06-09 03:56:00,1.6052,1.6052,1.6051,1.6051,29400000.0
2009-06-09 03:57:00,1.6051,1.6051,1.60425,1.6043,191400000.0
2009-06-09 03:58:00,1.6043,1.6043,1.60375,1.6039,247700000.0
2009-06-09 03:59:00,1.60395,1.60405,1.6038,1.6039,165600000.0
2009-06-09 04:00:00,1.60395,1.60465,1.60395,1.60465,67800000.0
2009-06-09 04:01:00,1.60475,1.60475,1.6045,1.6045,68400000.0
2009-06-09 04:02:00,1.60445,1.60455,1.6044,1.60455,44600000.0
2009-06-09 04:03:00,1.60455,1.6046,1.6045,1.6046,63200000.0
2009-06-09 04:04:00,1.6046,1.60475,1.6046,1.60475,27200000.0
2009-06-09 04:05:00,1.60475,1.6049,1.60465,1.6049,114900000.0
2009-06-09 04:06:00,1.6048,1.6053,1.60475,1.6051,143800000.0
2009-06-09 04:07:00,1.60515,1.6056,1.6051,1.60545,80200000.0
2009-06-09 04:08:00,1.60545,1.60545,1.60515,1.60525,23600000.0
2009-06-09 04:09:00,1.60525,1.60525,1.605,1.60515,27600000.0
2009-06-09 04:10:00,1.60515,1.60515,1.60515,1.60515,2800000.0
2009-06-09 04:11:00,1.605,1.6053,1.60485,1.6049,75000000.0
2009-06-09 04:12:00,1.6049,1.6049,1.6047,1.60475,126200000.0
2009-06-09 04:13:00,1.60475,1.60475,1.6046,1.60465,20000000.0
2009-06-09 04:14:00,1.60465,1.60465,1.6041,1.6041,265600000.0
2009-06-09 04:15:00,1.6041,1.60435,1.6041,1.6043,114200000.0
2009-06-09 04:16:00,1.60425,1.60425,1.6039,1.6039,62400000.0
2009-06-09 04:17:00,1.6039,1.604,1.6035,1.604,138200000.0
2009-06-09 04:18:00,1.604,1.60415,1.60395,1.6041,55800000.0
2009-06-09 04:19:00,1.6041,1.6043,1.60405,1.6042,44600000.0
2009-06-09 04:20:00,1.6042,1.6045,1.6042,1.60435,39400000.0
2009-06-09 04:21:00,1.6045,1.6045,1.60425,1.60445,22400000.0
2009-06-09 04:22:00,1.6045,1.6045,1.60425,1.6043,40400000.0
2009-06-09 04:23:00,1.60415,1.60415,1.6038,1.6038,71000000.0
2009-06-09 04:24:00,1.60385,1.60385,1.60345,1.60365,209800000.0
2009-06-09 04:25:00,1.60365,1.60365,1.60295,1.60295,254399999.0
2009-06-09 04:26:00,1.603,1.6035,1.60285,1.60295,205200000.0
2009-06-09 04:27:00,1.60295,1.6031,1.6024,1.6027,131600000.0
2009-06-09 04:28:00,1.6027,1.60305,1.60265,1.60295,139200000.0
2009-06-09 04:29:00,1.60295,1.60295,1.60235,1.6024,79200000.0
2009-06-09 04:30:00,1.6024,1.6024,1.6021,1.6024,98000000.0
2009-06-09 04:31:00,1.60245,1.60335,1.6024,1.6029,129500000.0
2009-06-09 04:32:00,1.6031,1.60315,1.6029,1.60295,75200000.0
2009-06-09 04:33:00,1.60295,1.60335,1.60295,1.60335,74000000.0
2009-06-09 04:34:00,1.60315,1.60315,1.60315,1.60315,14200000.0
2009-06-09 04:35:00,1.60315,1.60315,1.60305,1.60305,66800000.0
2009-06-09 04:36:00,1.60325,1.60365,1.60315,1.60355,133300000.0
2009-06-09 04:37:00,1.60365,1.6037,1.6035,1.60355,40600000.0
2009-06-09 04:38:00,1.60344,1.60349,1.60336,1.60338,47000000.0
2009-06-09 04:39:00,1.60355,1.60355,1.6034,1.6035,56000000.0
2009-06-09 04:40:00,1.6034,1.60345,1.60315,1.6032,45000000.0
2009-06-09 04:41:00,1.6032,1.6033,1.6031,1.6032,63400000.0
2009-06-09 04:42:00,1.6032,1.6032,1.6032,1.6032,9800000.0
2009-06-09 04:43:00,1.60315,1.6033,1.60315,1.6032,63400001.0
2009-06-09 04:44:00,1.6032,1.6033,1.6031,1.6033,92400000.0
2009-06-09 04:45:00,1.60325,1.60355,1.60315,1.60345,154000000.0
2009-06-09 04:46:00,1.60345,1.6035,1.6034,1.6035,155800000.0
2009-06-09 04:47:00,1.60355,1.6036,1.6035,1.6035,21000000.0
2009-06-09 04:48:00,1.60355,1.60355,1.60345,1.6035,28800000.0
2009-06-09 04:49:00,1.60345,1.60345,1.6031,1.6031,188200000.0
2009-06-09 04:50:00,1.60305,1.6032,1.60155,1.60165,207700000.0
2009-06-09 04:51:00,1.60165,1.60165,1.6011,1.60125,95200000.0
2009-06-09 04:52:00,1.60125,1.60165,1.60115,1.6013,115300000.0
2009-06-09 04:53:00,1.6013,1.6016,1.60085,1.6009,268800000.0
2009-06-09 04:54:00,1.6008,1.60095,1.6005,1.60055,207000000.0
2009-06-09 04:55:00,1.60055,1.60105,1.6005,1.60095,169600000.0
2009-06-09 04:56:00,1.60095,1.6011,1.6009,1.6011,111000000.0
2009-06-09 04:57:00,1.6011,1.6015,1.6011,1.60145,93200000.0
2009-06-09 04:58:00,1.6015,1.6015,1.6013,1.60145,80400000.0
2009-06-09 04:59:00,1.60145,1.6017,1.60145,1.60165,76400000.0
2009-06-09 05:00:00,1.60165,1.6017,1.6015,1.6017,31200000.0
2009-06-09 05:01:00,1.6017,1.6024,1.60165,1.602,300000000.0
2009-06-09 05:02:00,1.602,1.60205,1.60175,1.6018,12000000.0
2009-06-09 05:03:00,1.6018,1.60215,1.6018,1.60205,85700000.0
2009-06-09 05:04:00,1.602,1.6022,1.6017,1.6019,157300000.0
2009-06-09 05:05:00,1.6018,1.602,1.60175,1.60195,37400000.0
2009-06-09 05:06:00,1.60195,1.60195,1.60195,1.60195,33800000.0
2009-06-09 05:07:00,1.602,1.602,1.60195,1.60195,39800000.0
2009-06-09 05:08:00,1.60195,1.60195,1.6019,1.6019,74400000.0
2009-06-09 05:09:00,1.6019,1.6019,1.60175,1.60175,20600000.0
2009-06-09 05:10:00,1.60175,1.60195,1.60165,1.60165,35000000.0
2009-06-09 05:11:00,1.60185,1.6019,1.601,1.601,81000000.0
2009-06-09 05:12:00,1.60095,1.60095,1.6006,1.60095,120400000.0
2009-06-09 05:13:00,1.60095,1.60095,1.60065,1.6007,55000000.0
2009-06-09 05:14:00,1.6007,1.6007,1.6006,1.6006,17000000.0
2009-06-09 05:15:00,1.6006,1.6008,1.6001,1.6001,162600000.0
2009-06-09 05:16:00,1.6003,1.6007,1.60015,1.6005,208100000.0
2009-06-09 05:17:00,1.6005,1.60065,1.60035,1.60045,45600000.0
2009-06-09 05:18:00,1.60045,1.60045,1.59995,1.59995,174899998.0
2009-06-09 05:19:00,1.59995,1.6,1.59935,1.5994,185300000.0
2009-06-09 05:20:00,1.5994,1.6001,1.5991,1.5998,233400001.0
2009-06-09 05:21:00,1.5998,1.60055,1.5998,1.60045,162300000.0
2009-06-09 05:22:00,1.6004,1.6004,1.59965,1.5997,339700000.0
2009-06-09 05:23:00,1.5997,1.59975,1.5995,1.5997,202600000.0
2009-06-09 05:24:00,1.5997,1.5999,1.5994,1.59965,165800000.0
2009-06-09 05:25:00,1.5997,1.5998,1.59955,1.59955,114600000.0
2009-06-09 05:26:00,1.59965,1.59965,1.5992,1.59945,92200000.0
2009-06-09 05:27:00,1.59945,1.59975,1.5991,1.5991,98400000.0
2009-06-09 05:28:00,1.5992,1.5992,1.59875,1.59875,355200007.0
2009-06-09 05:29:00,1.59865,1.59895,1.5986,1.5986,364000000.0
2009-06-09 05:30:00,1.59865,1.5994,1.59865,1.59935,220800000.0
2009-06-09 05:31:00,1.5992,1.6001,1.5992,1.60005,31200000.0
2009-06-09 05:32:00,1.60005,1.6002,1.6,1.6002,26000000.0
2009-06-09 05:33:00,1.60015,1.6003,1.60015,1.6003,14000000.0
2009-06-09 05:34:00,1.6003,1.60125,1.6003,1.60105,134400000.0
2009-06-09 05:35:00,1.6012,1.6013,1.6011,1.60115,38600000.0
2009-06-09 05:36:00,1.60115,1.60115,1.6003,1.6003,142600000.0
2009-06-09 05:37:00,1.6003,1.6004,1.5997,1.5997,200500000.0
2009-06-09 05:38:00,1.5997,1.60005,1.59955,1.6,47100000.0
2009-06-09 05:39:00,1.60005,1.60005,1.5999,1.5999,27200000.0
2009-06-09 05:40:00,1.5999,1.60005,1.59985,1.59985,57600000.0
2009-06-09 05:41:00,1.5998,1.60025,1.5997,1.60015,54400000.0
2009-06-09 05:42:00,1.6001,1.6004,1.6001,1.60035,63400000.0
2009-06-09 05:43:00,1.60025,1.60045,1.60025,1.60045,5000000.0
2009-06-09 05:44:00,1.60045,1.60045,1.60045,1.60045,3000000.0
2009-06-09 05:45:00,1.60045,1.60085,1.60045,1.60065,29800000.0
2009-06-09 05:46:00,1.60085,1.6011,1.60085,1.60105,41200000.0
2009-06-09 05:47:00,1.60115,1.6014,1.6011,1.60135,32200000.0
2009-06-09 05:48:00,1.60135,1.6015,1.6013,1.6013,31800000.0
2009-06-09 05:49:00,1.60125,1.6013,1.60125,1.60125,4000000.0
2009-06-09 05:50:00,1.60125,1.60125,1.60085,1.60115,93400000.0
2009-06-09 05:51:00,1.60115,1.6013,1.60115,1.6013,19400000.0
2009-06-09 05:52:00,1.6013,1.6015,1.6011,1.6013,61900000.0
2009-06-09 05:53:00,1.6015,1.6015,1.6012,1.6014,41600000.0
2009-06-09 05:54:00,1.60145,1.6016,1.60145,1.60155,5000000.0
2009-06-09 05:55:00,1.60145,1.6015,1.60135,1.60135,88400000.0
2009-06-09 05:56:00,1.6013,1.6014,1.60115,1.60115,32000000.0
2009-06-09 05:57:00,1.60115,1.6012,1.60105,1.60115,43400000.0
2009-06-09 05:58:00,1.60115,1.60115,1.60085,1.60085,25000000.0
2009-06-09 05:59:00,1.60085,1.60085,1.60065,1.60065,8200000.0
2009-06-09 06:00:00,1.6007,1.60125,1.60065,1.6011,54400000.0
2009-06-09 06:01:00,1.6012,1.60125,1.6008,1.601,36600000.0
2009-06-09 06:02:00,1.60095,1.6011,1.60075,1.60105,144600000.0
2009-06-09 06:03:00,1.60095,1.60095,1.60055,1.60095,106200000.0
2009-06-09 06:04:00,1.60095,1.60095,1.60095,1.60095,3000000.0
2009-06-09 06:05:00,1.60115,1.60125,1.60115,1.60125,6800000.0
2009-06-09 06:06:00,1.6012,1.6012,1.60115,1.60115,3000000.0
2009-06-09 06:07:00,1.60115,1.60125,1.60065,1.60085,47700000.0
2009-06-09 06:08:00,1.60095,1.6012,1.60095,1.6012,68400000.0
2009-06-09 06:09:00,1.60125,1.60135,1.60085,1.60105,79000000.0
2009-06-09 06:10:00,1.60125,1.60125,1.60115,1.60115,33600000.0
2009-06-09 06:11:00,1.60115,1.60115,1.60115,1.60115,3800000.0
2009-06-09 06:12:00,1.6011,1.6011,1.60105,1.60105,4000000.0
2009-06-09 06:13:00,1.601,1.601,1.6005,1.6006,114000000.0
2009-06-09 06:14:00,1.6005,1.60055,1.6005,1.60055,12800000.0
2009-06-09 06:15:00,1.6006,1.6006,1.6005,1.60055,39000000.0
2009-06-09 06:16:00,1.6005,1.60055,1.60025,1.6005,32000000.0
2009-06-09 06:17:00,1.6005,1.6006,1.6003,1.6003,24700000.0
2009-06-09 06:18:00,1.6003,1.6003,1.6,1.6,61800000.0
2009-06-09 06:19:00,1.6,1.60015,1.6,1.60005,148400000.0
2009-06-09 06:20:00,1.60005,1.6009,1.60005,1.6005,168400000.0
2009-06-09 06:21:00,1.6005,1.6005,1.5998,1.6001,125300000.0
2009-06-09 06:22:00,1.6001,1.6001,1.5994,1.5997,88300000.0
2009-06-09 06:23:00,1.59965,1.5997,1.59935,1.5996,64000000.0
2009-06-09 06:24:00,1.5996,1.59965,1.5994,1.5996,39200000.0
2009-06-09 06:25:00,1.5995,1.5998,1.5995,1.5996,25800000.0
2009-06-09 06:26:00,1.5995,1.6001,1.5995,1.59995,118400000.0
2009-06-09 06:27:00,1.59995,1.59995,1.5999,1.59995,13000000.0
2009-06-09 06:28:00,1.59995,1.6001,1.5999,1.6,31400000.0
2009-06-09 06:29:00,1.60005,1.60015,1.6,1.60015,12600000.0
2009-06-09 06:30:00,1.6002,1.6004,1.6002,1.6004,38500000.0
2009-06-09 06:31:00,1.6004,1.6007,1.6004,1.60065,6200000.0
2009-06-09 06:32:00,1.6006,1.6006,1.60025,1.6003,96599999.0
2009-06-09 06:33:00,1.6004,1.6004,1.59915,1.59915,305100000.0
2009-06-09 06:34:00,1.59945,1.59965,1.5992,1.5994,72900000.0
2009-06-09 06:35:00,1.5994,1.6002,1.59935,1.59945,106100000.0
2009-06-09 06:36:00,1.59945,1.59965,1.599,1.59905,72600000.0
2009-06-09 06:37:00,1.5991,1.5995,1.5989,1.5989,77000000.0
2009-06-09 06:38:00,1.5989,1.59895,1.59875,1.59895,141900000.0
2009-06-09 06:39:00,1.5988,1.5992,1.5988,1.59905,41600000.0
2009-06-09 06:40:00,1.59905,1.59925,1.5986,1.5988,140400000.0
2009-06-09 06:41:00,1.5988,1.59905,1.5988,1.5988,25400000.0
2009-06-09 06:42:00,1.59875,1.59925,1.59875,1.5991,92600000.0
2009-06-09 06:43:00,1.59915,1.59915,1.59905,1.59905,32400000.0
2009-06-09 06:44:00,1.5991,1.5995,1.59905,1.59945,68800000.0
2009-06-09 06:45:00,1.59935,1.59935,1.59935,1.59935,54000000.0
2009-06-09 06:46:00,1.59935,1.59945,1.59935,1.59935,30200000.0
2009-06-09 06:47:00,1.59945,1.59955,1.59935,1.59935,10400000.0
2009-06-09 06:48:00,1.59935,1.5996,1.5993,1.59935,27600000.0
2009-06-09 06:49:00,1.59935,1.59995,1.59935,1.59985,74800000.0
2009-06-09 06:50:00,1.5999,1.6006,1.59985,1.6005,83800000.0
2009-06-09 06:51:00,1.6005,1.60085,1.6004,1.6008,90300000.0
2009-06-09 06:52:00,1.60085,1.60155,1.60085,1.60155,58400000.0
2009-06-09 06:53:00,1.60155,1.60155,1.6013,1.6015,42700000.0
2009-06-09 06:54:00,1.6014,1.60155,1.6014,1.6015,103800000.0
2009-06-09 06:55:00,1.6015,1.6015,1.60135,1.6014,122400000.0
2009-06-09 06:56:00,1.6014,1.6016,1.60135,1.6016,45176521.0
2009-06-09 06:57:00,1.60135,1.60135,1.6005,1.6008,105920000.0
2009-06-09 06:58:00,1.60075,1.6011,1.60075,1.601,46200000.0
2009-06-09 06:59:00,1.601,1.60135,1.601,1.6012,53000000.0
2009-06-09 07:00:00,1.6012,1.6016,1.60115,1.6014,36200000.0
2009-06-09 07:01:00,1.60135,1.60165,1.60135,1.60155,35200000.0
2009-06-09 07:02:00,1.60165,1.60185,1.6015,1.6017,84600000.0
2009-06-09 07:03:00,1.6016,1.60165,1.60145,1.60145,51200000.0
2009-06-09 07:04:00,1.60135,1.60135,1.6008,1.6011,100400000.0
2009-06-09 07:05:00,1.6011,1.60125,1.6011,1.6011,29600000.0
2009-06-09 07:06:00,1.6013,1.60135,1.60125,1.60125,45000000.0
2009-06-09 07:07:00,1.60125,1.6013,1.60125,1.6013,25200000.0
2009-06-09 07:08:00,1.6013,1.6013,1.6013,1.6013,12400000.0
2009-06-09 07:09:00,1.60125,1.6013,1.6012,1.60125,39400000.0
2009-06-09 07:10:00,1.60125,1.6013,1.6012,1.6013,34800000.0
2009-06-09 07:11:00,1.60135,1.60155,1.6013,1.6015,53400000.0
2009-06-09 07:12:00,1.60165,1.60175,1.60165,1.60175,8000000.0
2009-06-09 07:13:00,1.60185,1.60185,1.60185,1.60185,1000000.0
2009-06-09 07:14:00,1.602,1.60215,1.60195,1.60195,34400000.0
2009-06-09 07:15:00,1.60195,1.6021,1.60195,1.602,72800000.0
2009-06-09 07:16:00,1.6021,1.6023,1.6021,1.6021,79800000.0
2009-06-09 07:17:00,1.6021,1.60225,1.60205,1.60225,128400000.0
2009-06-09 07:18:00,1.60215,1.6022,1.6019,1.6019,88800000.0
2009-06-09 07:19:00,1.6019,1.6019,1.6016,1.60175,74600000.0
2009-06-09 07:20:00,1.6017,1.6017,1.6015,1.60155,34000000.0
2009-06-09 07:21:00,1.60155,1.60165,1.60155,1.60165,19200000.0
2009-06-09 07:22:00,1.6017,1.6022,1.60165,1.60215,185600000.0
2009-06-09 07:23:00,1.60215,1.6023,1.60215,1.60215,33000000.0
2009-06-09 07:24:00,1.60215,1.60225,1.60215,1.60225,79200000.0
2009-06-09 07:25:00,1.60225,1.6032,1.60225,1.60305,131700000.0
2009-06-09 07:26:00,1.60305,1.6034,1.60305,1.6034,113200000.0
2009-06-09 07:27:00,1.60345,1.6037,1.60345,1.60365,210400000.0
2009-06-09 07:28:00,1.60365,1.6038,1.6035,1.6037,254799999.0
2009-06-09 07:29:00,1.6037,1.6037,1.6036,1.6037,141800000.0
2009-06-09 07:30:00,1.6037,1.60405,1.6037,1.604,94800000.0
2009-06-09 07:31:00,1.604,1.604,1.60375,1.60375,24600000.0
2009-06-09 07:32:00,1.6038,1.6038,1.6038,1.6038,4800000.0
2009-06-09 07:33:00,1.60375,1.60405,1.60355,1.60375,71000000.0
2009-06-09 07:34:00,1.60375,1.6041,1.60365,1.6041,103000000.0
2009-06-09 07:35:00,1.6041,1.6041,1.6037,1.60375,47800000.0
2009-06-09 07:36:00,1.60385,1.6042,1.60375,1.6041,140600000.0
2009-06-09 07:37:00,1.60405,1.6041,1.6039,1.604,97700000.0
2009-06-09 07:38:00,1.604,1.6043,1.60395,1.60415,63000000.0
2009-06-09 07:39:00,1.60415,1.6042,1.604,1.6042,15600000.0
2009-06-09 07:40:00,1.60405,1.60405,1.60395,1.604,62200000.0
2009-06-09 07:41:00,1.604,1.6045,1.604,1.60445,85600000.0
2009-06-09 07:42:00,1.60455,1.60465,1.6045,1.6046,79600000.0
2009-06-09 07:43:00,1.6046,1.6049,1.6046,1.6049,75600000.0
2009-06-09 07:44:00,1.60485,1.60565,1.6048,1.6056,74400000.0
2009-06-09 07:45:00,1.6056,1.6059,1.6056,1.6057,111400000.0
2009-06-09 07:46:00,1.6057,1.6057,1.60555,1.60565,95200000.0
2009-06-09 07:47:00,1.60565,1.60565,1.60555,1.60555,16800000.0
2009-06-09 07:48:00,1.6056,1.6056,1.60465,1.60495,197600000.0
2009-06-09 07:49:00,1.605,1.6051,1.60495,1.60495,21800000.0
2009-06-09 07:50:00,1.60495,1.60495,1.60475,1.60475,56400000.0
2009-06-09 07:51:00,1.60475,1.60475,1.60435,1.60445,169300000.0
2009-06-09 07:52:00,1.60445,1.60445,1.6043,1.6043,61600000.0
2009-06-09 07:53:00,1.6043,1.6057,1.6043,1.6051,70600000.0
2009-06-09 07:54:00,1.60505,1.6053,1.605,1.605,37400000.0
2009-06-09 07:55:00,1.605,1.6064,1.605,1.6063,173900000.0
2009-06-09 07:56:00,1.6063,1.6063,1.60605,1.60605,127800000.0
2009-06-09 07:57:00,1.6059,1.606,1.60585,1.6059,81600000.0
2009-06-09 07:58:00,1.60585,1.6064,1.6058,1.6064,74400000.0
2009-06-09 07:59:00,1.6065,1.6067,1.6064,1.6064,105600000.0
2009-06-09 08:00:00,1.60645,1.60645,1.6061,1.6061,537000002.0
2009-06-09 08:01:00,1.6061,1.6061,1.60465,1.60465,604700001.0
2009-06-09 08:02:00,1.6046,1.6046,1.60425,1.60435,363800000.0
2009-06-09 08:03:00,1.60435,1.6044,1.60355,1.60355,395000001.0
2009-06-09 08:04:00,1.60345,1.6035,1.60325,1.6033,345600000.0
2009-06-09 08:05:00,1.6033,1.6033,1.60245,1.6027,497100001.0
2009-06-09 08:06:00,1.6026,1.60355,1.60255,1.60355,440400001.0
2009-06-09 08:07:00,1.6035,1.60385,1.60335,1.60365,265199999.0
2009-06-09 08:08:00,1.60365,1.6038,1.60355,1.6038,152000000.0
2009-06-09 08:09:00,1.6038,1.60395,1.6037,1.6038,202100000.0
2009-06-09 08:10:00,1.6039,1.6039,1.6034,1.60345,176700000.0
2009-06-09 08:11:00,1.6034,1.6035,1.6032,1.6033,137600000.0
2009-06-09 08:12:00,1.6034,1.6046,1.60335,1.60435,152200000.0
2009-06-09 08:13:00,1.60435,1.6053,1.6042,1.60525,164400000.0
2009-06-09 08:14:00,1.6053,1.6053,1.6046,1.60465,214700000.0
2009-06-09 08:15:00,1.60475,1.6049,1.60465,1.60475,107200000.0
2009-06-09 08:16:00,1.60475,1.605,1.60475,1.6049,122600000.0
2009-06-09 08:17:00,1.60495,1.6057,1.6049,1.6055,255200000.0
2009-06-09 08:18:00,1.60565,1.60565,1.60535,1.60555,108800000.0
2009-06-09 08:19:00,1.60555,1.6056,1.6049,1.60515,153800000.0
2009-06-09 08:20:00,1.60515,1.60545,1.60505,1.60545,179200000.0
2009-06-09 08:21:00,1.60535,1.60542,1.60535,1.60535,115800000.0
2009-06-09 08:22:00,1.60545,1.6064,1.6054,1.60625,239500000.0
2009-06-09 08:23:00,1.60625,1.6069,1.6062,1.6065,111100000.0
2009-06-09 08:24:00,1.6066,1.60775,1.60655,1.6076,208100000.0
2009-06-09 08:25:00,1.6075,1.60825,1.60745,1.60825,186600000.0
2009-06-09 08:26:00,1.6082,1.6083,1.60765,1.6078,204100000.0
2009-06-09 08:27:00,1.6078,1.60785,1.60755,1.6077,282400000.0
2009-06-09 08:28:00,1.6077,1.60825,1.6077,1.6082,116800000.0
2009-06-09 08:29:00,1.60815,1.6082,1.60795,1.60815,148500000.0
2009-06-09 08:30:00,1.60825,1.6085,1.6082,1.6083,141500000.0
2009-06-09 08:31:00,1.6084,1.6084,1.6077,1.608,203400000.0
2009-06-09 08:32:00,1.608,1.608,1.6077,1.6079,151800000.0
2009-06-09 08:33:00,1.60795,1.6086,1.6077,1.6086,144200000.0
2009-06-09 08:34:00,1.6086,1.60965,1.6085,1.60945,247000000.0
2009-06-09 08:35:00,1.60945,1.6123,1.6094,1.61215,383486000.0
2009-06-09 08:36:00,1.6122,1.61235,1.6116,1.6118,435000001.0
2009-06-09 08:37:00,1.61175,1.614,1.61175,1.6136,359100000.0
2009-06-09 08:38:00,1.61365,1.6142,1.6128,1.61395,568100001.0
2009-06-09 08:39:00,1.61395,1.61435,1.6135,1.6135,525700000.0
2009-06-09 08:40:00,1.6135,1.6138,1.61305,1.61305,446000000.0
2009-06-09 08:41:00,1.61305,1.6144,1.61275,1.61415,575900000.0
2009-06-09 08:42:00,1.61415,1.61415,1.6132,1.6137,464200000.0
2009-06-09 08:43:00,1.6137,1.61385,1.61345,1.6135,227900000.0
2009-06-09 08:44:00,1.6135,1.6135,1.6122,1.6129,341699999.0
2009-06-09 08:45:00,1.6128,1.61295,1.61245,1.61265,218200000.0
2009-06-09 08:46:00,1.6127,1.61295,1.61255,1.61285,371000000.0
2009-06-09 08:47:00,1.61285,1.61385,1.6126,1.6138,652500001.0
2009-06-09 08:48:00,1.6137,1.6146,1.61355,1.61455,430500000.0
2009-06-09 08:49:00,1.61455,1.6147,1.6142,1.6144,526538000.0
2009-06-09 08:50:00,1.6144,1.61445,1.6141,1.6141,417600000.0
2009-06-09 08:51:00,1.6141,1.6142,1.6139,1.614,686300000.0
2009-06-09 08:52:00,1.614,1.6141,1.61375,1.61395,435400000.0
2009-06-09 08:53:00,1.61395,1.6141,1.61385,1.614,372800000.0
2009-06-09 08:54:00,1.61405,1.61425,1.614,1.6142,544099999.0
2009-06-09 08:55:00,1.6142,1.6142,1.6136,1.61395,608300001.0
2009-06-09 08:56:00,1.61395,1.6143,1.61395,1.6143,428200000.0
2009-06-09 08:57:00,1.6143,1.6144,1.6136,1.6136,477700000.0
2009-06-09 08:58:00,1.6136,1.6136,1.61325,1.61335,485200000.0
2009-06-09 08:59:00,1.6133,1.6133,1.61265,1.61315,307260000.0
2009-06-09 09:00:00,1.6132,1.6137,1.6124,1.6124,364900000.0
2009-06-09 09:01:00,1.6123,1.6132,1.6123,1.61305,550899998.0
2009-06-09 09:02:00,1.61305,1.61305,1.6124,1.6125,145600000.0
2009-06-09 09:03:00,1.6125,1.6129,1.6124,1.6125,204100000.0
2009-06-09 09:04:00,1.6125,1.6135,1.6123,1.6132,206300000.0
2009-06-09 09:05:00,1.61315,1.6138,1.6131,1.6137,218300000.0
2009-06-09 09:06:00,1.61375,1.61375,1.6134,1.61355,443199999.0
2009-06-09 09:07:00,1.61355,1.61355,1.6131,1.61335,235800000.0
2009-06-09 09:08:00,1.61335,1.61485,1.6133,1.6147,459300000.0
2009-06-09 09:09:00,1.6146,1.6166,1.6146,1.6162,356400001.0
2009-06-09 09:10:00,1.6162,1.61635,1.61575,1.616,557199999.0
2009-06-09 09:11:00,1.61605,1.6172,1.61605,1.61685,536800000.0
2009-06-09 09:12:00,1.61685,1.61745,1.6166,1.61715,989899999.0
2009-06-09 09:13:00,1.6171,1.61755,1.6169,1.6174,1445399996.0
2009-06-09 09:14:00,1.6174,1.6175,1.617,1.61715,660700000.0
2009-06-09 09:15:00,1.61715,1.6173,1.61625,1.6163,701000003.0
2009-06-09 09:16:00,1.6163,1.6163,1.616,1.6161,336900001.0
2009-06-09 09:17:00,1.6161,1.6165,1.61605,1.6162,393300000.0
2009-06-09 09:18:00,1.6162,1.61715,1.6162,1.61715,469500000.0
2009-06-09 09:19:00,1.61715,1.6172,1.61665,1.6169,237900000.0
2009-06-09 09:20:00,1.61685,1.6174,1.61665,1.61705,423599999.0
2009-06-09 09:21:00,1.61705,1.6175,1.61695,1.6174,346800000.0
2009-06-09 09:22:00,1.61725,1.61755,1.6169,1.6169,337000000.0
2009-06-09 09:23:00,1.617,1.6176,1.6169,1.6174,449800001.0
2009-06-09 09:24:00,1.6174,1.61755,1.617,1.61705,494099999.0
2009-06-09 09:25:00,1.61705,1.6171,1.61655,1.6167,623400000.0
2009-06-09 09:26:00,1.61675,1.61675,1.6165,1.61665,434800000.0
2009-06-09 09:27:00,1.61665,1.61675,1.61655,1.61665,399400000.0
2009-06-09 09:28:00,1.61675,1.61675,1.6158,1.6158,567000002.0
2009-06-09 09:29:00,1.6158,1.61605,1.61565,1.6159,389500000.0
2009-06-09 09:30:00,1.61585,1.61645,1.61585,1.6161,325100000.0
2009-06-09 09:31:00,1.6161,1.6164,1.61575,1.616,377200001.0
2009-06-09 09:32:00,1.616,1.61665,1.616,1.6166,609000002.0
2009-06-09 09:33:00,1.61665,1.61665,1.6163,1.61645,222400000.0
2009-06-09 09:34:00,1.61635,1.61665,1.61625,1.61655,430199999.0
2009-06-09 09:35:00,1.61655,1.61655,1.6159,1.6161,498599997.0
2009-06-09 09:36:00,1.6161,1.61655,1.6161,1.61625,391599996.0
2009-06-09 09:37:00,1.61625,1.61645,1.6162,1.61625,481599997.0
2009-06-09 09:38:00,1.61625,1.6163,1.6156,1.6157,433799999.0
2009-06-09 09:39:00,1.61565,1.616,1.6155,1.6156,233800000.0
2009-06-09 09:40:00,1.61555,1.61575,1.6153,1.6153,440199999.0
2009-06-09 09:41:00,1.6153,1.61615,1.61515,1.6157,480700004.0
2009-06-09 09:42:00,1.6157,1.61575,1.61555,1.61555,309000000.0
2009-06-09 09:43:00,1.6157,1.6158,1.61515,1.6153,930399997.0
2009-06-09 09:44:00,1.6153,1.6154,1.6147,1.6147,523700000.0
2009-06-09 09:45:00,1.61485,1.61485,1.61425,1.61485,588700004.0
2009-06-09 09:46:00,1.61485,1.61525,1.6147,1.6147,389200000.0
2009-06-09 09:47:00,1.61475,1.6148,1.61395,1.61395,442000000.0
2009-06-09 09:48:00,1.61405,1.6143,1.61395,1.61415,541500000.0
2009-06-09 09:49:00,1.61415,1.61495,1.6141,1.61495,184900000.0
2009-06-09 09:50:00,1.6149,1.61515,1.6147,1.6147,493500000.0
2009-06-09 09:51:00,1.6147,1.61525,1.6147,1.61525,505200000.0
2009-06-09 09:52:00,1.61525,1.6153,1.6145,1.6149,667600000.0
2009-06-09 09:53:00,1.61485,1.61515,1.6143,1.61455,322600000.0
2009-06-09 09:54:00,1.61455,1.61455,1.61355,1.6137,421600000.0
2009-06-09 09:55:00,1.6137,1.61425,1.61365,1.61385,329000000.0
2009-06-09 09:56:00,1.6138,1.6139,1.6135,1.61385,205200000.0
2009-06-09 09:57:00,1.61375,1.6141,1.6137,1.61405,147000000.0
2009-06-09 09:58:00,1.6139,1.61405,1.61385,1.61395,198400000.0
2009-06-09 09:59:00,1.61395,1.61405,1.61345,1.6135,342399998.0
2009-06-09 10:00:00,1.6135,1.6136,1.6128,1.61335,535299999.0
2009-06-09 10:01:00,1.6134,1.6136,1.613,1.61355,165500000.0
2009-06-09 10:02:00,1.6135,1.6135,1.61295,1.6132,445200000.0
2009-06-09 10:03:00,1.61325,1.61335,1.61305,1.6131,188400001.0
2009-06-09 10:04:00,1.6131,1.6132,1.613,1.61305,286000004.0
2009-06-09 10:05:00,1.6131,1.6135,1.613,1.6134,203800000.0
2009-06-09 10:06:00,1.6134,1.6146,1.6134,1.6146,211300000.0
2009-06-09 10:07:00,1.6146,1.615,1.6145,1.6147,354600000.0
2009-06-09 10:08:00,1.61465,1.61485,1.6143,1.6148,191500000.0
2009-06-09 10:09:00,1.61475,1.61475,1.6139,1.6141,310900000.0
2009-06-09 10:10:00,1.6141,1.6147,1.614,1.61415,465400001.0
2009-06-09 10:11:00,1.6142,1.6143,1.61355,1.6137,667800006.0
2009-06-09 10:12:00,1.6137,1.6137,1.61355,1.61365,64400000.0
2009-06-09 10:13:00,1.61365,1.61365,1.6124,1.6124,190500000.0
2009-06-09 10:14:00,1.6124,1.6137,1.6122,1.6136,445200001.0
2009-06-09 10:15:00,1.6136,1.6137,1.6134,1.6134,276400000.0
2009-06-09 10:16:00,1.61345,1.6135,1.61345,1.6135,219400000.0
2009-06-09 10:17:00,1.6135,1.61375,1.61345,1.61365,329400001.0
2009-06-09 10:18:00,1.61365,1.6137,1.61335,1.6137,184500000.0
2009-06-09 10:19:00,1.6137,1.6138,1.6135,1.6138,76400000.0
2009-06-09 10:20:00,1.61375,1.6138,1.6132,1.61325,154200000.0
2009-06-09 10:21:00,1.6133,1.6135,1.6132,1.61345,102800000.0
2009-06-09 10:22:00,1.6136,1.61385,1.61345,1.6135,304900001.0
2009-06-09 10:23:00,1.6135,1.6135,1.61305,1.61305,133399999.0
2009-06-09 10:24:00,1.61305,1.61305,1.61225,1.61265,286000000.0
2009-06-09 10:25:00,1.6127,1.61295,1.61235,1.6126,275200000.0
2009-06-09 10:26:00,1.61265,1.61325,1.6126,1.61325,271300000.0
2009-06-09 10:27:00,1.6133,1.6135,1.6129,1.61305,256700000.0
2009-06-09 10:28:00,1.61305,1.6131,1.61285,1.61295,201800000.0
2009-06-09 10:29:00,1.6129,1.6132,1.61285,1.6129,205400000.0
2009-06-09 10:30:00,1.6129,1.61295,1.6128,1.61285,122000000.0
2009-06-09 10:31:00,1.61285,1.61335,1.6125,1.61305,179800000.0
2009-06-09 10:32:00,1.61305,1.6134,1.61305,1.6134,59800000.0
2009-06-09 10:33:00,1.6134,1.6146,1.61335,1.6144,188000000.0
2009-06-09 10:34:00,1.6144,1.6146,1.6141,1.6143,242200000.0
2009-06-09 10:35:00,1.61425,1.6147,1.6136,1.6141,462400001.0
2009-06-09 10:36:00,1.6141,1.61455,1.6141,1.6145,251800000.0
2009-06-09 10:37:00,1.6145,1.61515,1.6145,1.6149,455100001.0
2009-06-09 10:38:00,1.6149,1.615,1.61455,1.61465,285800001.0
2009-06-09 10:39:00,1.61465,1.61475,1.61415,1.61435,261750000.0
2009-06-09 10:40:00,1.61445,1.61525,1.61445,1.61525,162800000.0
2009-06-09 10:41:00,1.6153,1.6154,1.61455,1.61485,568100000.0
2009-06-09 10:42:00,1.61485,1.61535,1.61485,1.61505,482199999.0
2009-06-09 10:43:00,1.6151,1.6151,1.61405,1.6141,734800003.0
2009-06-09 10:44:00,1.6141,1.6142,1.6136,1.61365,226700000.0
2009-06-09 10:45:00,1.61365,1.6139,1.6135,1.6136,339600000.0
2009-06-09 10:46:00,1.61355,1.6137,1.6134,1.6137,281100000.0
2009-06-09 10:47:00,1.61375,1.6139,1.61265,1.61275,259000000.0
2009-06-09 10:48:00,1.61275,1.61335,1.61265,1.6133,372199998.0
2009-06-09 10:49:00,1.6133,1.6134,1.61285,1.61335,227600000.0
2009-06-09 10:50:00,1.61335,1.61335,1.61195,1.6126,420500000.0
2009-06-09 10:51:00,1.61265,1.61335,1.61265,1.6132,156400000.0
2009-06-09 10:52:00,1.61325,1.61365,1.61325,1.6136,581600002.0
2009-06-09 10:53:00,1.6136,1.6138,1.61325,1.6137,496799999.0
2009-06-09 10:54:00,1.61375,1.61455,1.61345,1.6142,323600000.0
2009-06-09 10:55:00,1.61415,1.61455,1.61385,1.61405,192500000.0
2009-06-09 10:56:00,1.61405,1.61425,1.6137,1.61375,534400000.0
2009-06-09 10:57:00,1.61375,1.6144,1.61355,1.61405,309600000.0
2009-06-09 10:58:00,1.61405,1.61565,1.61395,1.6153,395800000.0
2009-06-09 10:59:00,1.6155,1.6155,1.61505,1.6152,736199997.0
2009-06-09 11:00:00,1.61525,1.61535,1.61375,1.61385,683000002.0
2009-06-09 11:01:00,1.6138,1.61385,1.61335,1.6134,268600000.0
2009-06-09 11:02:00,1.6134,1.614,1.6134,1.6138,353800000.0
2009-06-09 11:03:00,1.6138,1.6146,1.61375,1.6144,190400000.0
2009-06-09 11:04:00,1.6144,1.61475,1.6144,1.6146,217200001.0
2009-06-09 11:05:00,1.6146,1.6151,1.6146,1.61495,320199999.0
2009-06-09 11:06:00,1.61495,1.61495,1.61455,1.61465,469100000.0
2009-06-09 11:07:00,1.6147,1.6147,1.6141,1.61415,380700001.0
2009-06-09 11:08:00,1.61415,1.6143,1.6141,1.6142,386000002.0
2009-06-09 11:09:00,1.6142,1.61505,1.6142,1.6148,220200000.0
2009-06-09 11:10:00,1.61475,1.6149,1.61385,1.61385,389200000.0
2009-06-09 11:11:00,1.61385,1.6145,1.6138,1.61415,516400001.0
2009-06-09 11:12:00,1.61425,1.61435,1.61365,1.61375,475400000.0
2009-06-09 11:13:00,1.61375,1.614,1.6129,1.6133,445300000.0
2009-06-09 11:14:00,1.61325,1.61365,1.61285,1.61295,344800000.0
2009-06-09 11:15:00,1.613,1.6134,1.61285,1.61335,365000000.0
2009-06-09 11:16:00,1.61335,1.6135,1.61315,1.6133,351400000.0
2009-06-09 11:17:00,1.6133,1.61355,1.6129,1.61295,506200000.0
2009-06-09 11:18:00,1.61295,1.6132,1.6127,1.6127,380300000.0
2009-06-09 11:19:00,1.6127,1.6132,1.6127,1.613,717799993.0
2009-06-09 11:20:00,1.613,1.6131,1.6123,1.6123,463099998.0
2009-06-09 11:21:00,1.6122,1.61225,1.6113,1.6116,1338799999.0
2009-06-09 11:22:00,1.6116,1.6122,1.6116,1.61205,875199999.0
2009-06-09 11:23:00,1.61205,1.61215,1.61165,1.61165,265800000.0
2009-06-09 11:24:00,1.61165,1.61165,1.6107,1.61135,808299997.0
2009-06-09 11:25:00,1.6114,1.61165,1.611,1.6116,474899998.0
2009-06-09 11:26:00,1.6116,1.6117,1.61135,1.6114,586700000.0
2009-06-09 11:27:00,1.6114,1.61215,1.6114,1.61215,556899999.0
2009-06-09 11:28:00,1.61215,1.6125,1.612,1.612,240700000.0
2009-06-09 11:29:00,1.612,1.612,1.6117,1.6118,190200000.0
2009-06-09 11:30:00,1.6118,1.612,1.61125,1.6114,299999999.0
2009-06-09 11:31:00,1.6114,1.6114,1.61065,1.6109,527999994.0
2009-06-09 11:32:00,1.6109,1.6109,1.61055,1.6106,406000000.0
2009-06-09 11:33:00,1.61065,1.61085,1.6106,1.6107,522500000.0
2009-06-09 11:34:00,1.6107,1.6112,1.6107,1.6107,534599997.0
2009-06-09 11:35:00,1.6107,1.61145,1.6107,1.6112,378000000.0
2009-06-09 11:36:00,1.61125,1.61145,1.61115,1.61115,280199999.0
2009-06-09 11:37:00,1.61115,1.61145,1.6106,1.6113,341600000.0
2009-06-09 11:38:00,1.6113,1.61175,1.61115,1.6117,639800002.0
2009-06-09 11:39:00,1.6118,1.61325,1.61175,1.6132,529800002.0
2009-06-09 11:40:00,1.61315,1.6132,1.6126,1.6129,593800001.0
2009-06-09 11:41:00,1.6129,1.61295,1.6125,1.6127,793600005.0
2009-06-09 11:42:00,1.61265,1.6133,1.61245,1.6126,515400002.0
2009-06-09 11:43:00,1.6126,1.61265,1.6123,1.6125,395999999.0
2009-06-09 11:44:00,1.6125,1.6136,1.6125,1.6134,692000000.0
2009-06-09 11:45:00,1.61335,1.61345,1.6133,1.61345,554999997.0
2009-06-09 11:46:00,1.61345,1.6137,1.61345,1.6137,504000001.0
2009-06-09 11:47:00,1.6137,1.6137,1.6133,1.61345,354800002.0
2009-06-09 11:48:00,1.6135,1.61385,1.61345,1.61345,220200000.0
2009-06-09 11:49:00,1.61345,1.61345,1.61295,1.61305,578499998.0
2009-06-09 11:50:00,1.61305,1.61315,1.6126,1.61275,651000000.0
2009-06-09 11:51:00,1.6127,1.6128,1.61255,1.6127,328800000.0
2009-06-09 11:52:00,1.61265,1.6127,1.61215,1.6125,291900000.0
2009-06-09 11:53:00,1.61245,1.6128,1.61235,1.61265,538800001.0
2009-06-09 11:54:00,1.61265,1.61305,1.6126,1.61295,483999999.0
2009-06-09 11:55:00,1.61295,1.61295,1.61215,1.6123,291800000.0
2009-06-09 11:56:00,1.6123,1.6124,1.612,1.61205,371000000.0
2009-06-09 11:57:00,1.6121,1.6122,1.61185,1.61195,402099997.0
2009-06-09 11:58:00,1.612,1.6122,1.6117,1.612,306200000.0
2009-06-09 11:59:00,1.612,1.612,1.6116,1.6117,613800000.0
2009-06-09 12:00:00,1.61175,1.6118,1.61095,1.6116,423700000.0
2009-06-09 12:01:00,1.6116,1.6117,1.61135,1.61155,333200000.0
2009-06-09 12:02:00,1.6115,1.61155,1.61115,1.61125,142800000.0
2009-06-09 12:03:00,1.61125,1.61135,1.6107,1.61075,386400000.0
2009-06-09 12:04:00,1.61075,1.6113,1.61065,1.61065,325499999.0
2009-06-09 12:05:00,1.6107,1.61085,1.60905,1.60925,427700000.0
2009-06-09 12:06:00,1.60925,1.60945,1.6078,1.60815,694200000.0
2009-06-09 12:07:00,1.6081,1.60865,1.6081,1.60815,251400000.0
2009-06-09 12:08:00,1.6081,1.6088,1.6079,1.6088,457600000.0
2009-06-09 12:09:00,1.60875,1.609,1.60865,1.609,719700001.0
2009-06-09 12:10:00,1.609,1.6091,1.60875,1.6088,448799998.0
2009-06-09 12:11:00,1.6088,1.6089,1.6083,1.6086,715099999.0
2009-06-09 12:12:00,1.6086,1.60885,1.60855,1.6088,301800000.0
2009-06-09 12:13:00,1.6088,1.6092,1.6086,1.6092,377200000.0
2009-06-09 12:14:00,1.6092,1.60945,1.60885,1.6092,395399999.0
2009-06-09 12:15:00,1.60925,1.6096,1.6091,1.6094,427800000.0
2009-06-09 12:16:00,1.60935,1.6094,1.6091,1.60915,461400001.0
2009-06-09 12:17:00,1.6091,1.6096,1.6091,1.60945,124800000.0
2009-06-09 12:18:00,1.6094,1.60975,1.60915,1.60915,303000000.0
2009-06-09 12:19:00,1.60915,1.6093,1.60905,1.60915,209000000.0
2009-06-09 12:20:00,1.60915,1.6096,1.6089,1.6096,145400000.0
2009-06-09 12:21:00,1.6096,1.6099,1.60935,1.6094,241400000.0
2009-06-09 12:22:00,1.6094,1.6094,1.6083,1.60845,489000000.0
2009-06-09 12:23:00,1.60845,1.60855,1.6081,1.60825,371600001.0
2009-06-09 12:24:00,1.60825,1.60845,1.60805,1.6084,248600000.0
2009-06-09 12:25:00,1.60845,1.6088,1.6084,1.6087,213400000.0
2009-06-09 12:26:00,1.6087,1.6088,1.60845,1.60865,198800000.0
2009-06-09 12:27:00,1.60865,1.6089,1.60865,1.60865,106000000.0
2009-06-09 12:28:00,1.6087,1.6093,1.6087,1.60895,163800000.0
2009-06-09 12:29:00,1.60895,1.60915,1.6089,1.60905,205200000.0
2009-06-09 12:30:00,1.6091,1.60945,1.60875,1.6088,181300000.0
2009-06-09 12:31:00,1.6088,1.6093,1.6087,1.6092,333200000.0
2009-06-09 12:32:00,1.6092,1.6097,1.6091,1.60945,140600000.0
2009-06-09 12:33:00,1.60955,1.60985,1.60925,1.60975,325600000.0
2009-06-09 12:34:00,1.60975,1.61055,1.6097,1.6104,338400001.0
2009-06-09 12:35:00,1.6104,1.61065,1.60935,1.60965,427100000.0
2009-06-09 12:36:00,1.60975,1.61025,1.60975,1.60985,264600000.0
2009-06-09 12:37:00,1.60985,1.61025,1.60915,1.60915,439200001.0
2009-06-09 12:38:00,1.6091,1.60925,1.60845,1.6088,272400000.0
2009-06-09 12:39:00,1.6088,1.60905,1.608,1.609,470699999.0
2009-06-09 12:40:00,1.609,1.6093,1.609,1.6091,229000000.0
2009-06-09 12:41:00,1.60905,1.60935,1.609,1.6093,346199997.0
2009-06-09 12:42:00,1.60925,1.6095,1.60895,1.6093,235000000.0
2009-06-09 12:43:00,1.6093,1.61095,1.6093,1.6109,384900000.0
2009-06-09 12:44:00,1.6109,1.61115,1.61075,1.61095,477200000.0
2009-06-09 12:45:00,1.61095,1.6116,1.6109,1.6109,222000000.0
2009-06-09 12:46:00,1.611,1.6111,1.6109,1.611,172700000.0
2009-06-09 12:47:00,1.61095,1.61105,1.61045,1.6106,156500000.0
2009-06-09 12:48:00,1.6104,1.6106,1.6101,1.61025,286000000.0
2009-06-09 12:49:00,1.61025,1.61025,1.60985,1.60985,88400000.0
2009-06-09 12:50:00,1.60985,1.61005,1.60985,1.61,121000000.0
2009-06-09 12:51:00,1.61,1.6107,1.6099,1.61065,213600000.0
2009-06-09 12:52:00,1.61065,1.61095,1.61055,1.61085,177800000.0
2009-06-09 12:53:00,1.61085,1.6111,1.6108,1.6108,108400000.0
2009-06-09 12:54:00,1.6108,1.611,1.6108,1.61095,168000000.0
2009-06-09 12:55:00,1.61095,1.61095,1.61025,1.6104,239800000.0
2009-06-09 12:56:00,1.61045,1.61045,1.61035,1.6104,89000000.0
2009-06-09 12:57:00,1.6104,1.61045,1.6102,1.61035,125200000.0
2009-06-09 12:58:00,1.61035,1.6108,1.61035,1.6108,162700000.0
2009-06-09 12:59:00,1.6108,1.6108,1.6101,1.6101,145900000.0
2009-06-09 13:00:00,1.61005,1.61005,1.60945,1.6096,226200000.0
2009-06-09 13:01:00,1.6096,1.61045,1.6096,1.6104,267800000.0
2009-06-09 13:02:00,1.6104,1.61075,1.6104,1.61065,146200001.0
2009-06-09 13:03:00,1.61055,1.6106,1.61055,1.61055,70400000.0
2009-06-09 13:04:00,1.61055,1.61115,1.61055,1.6111,390599999.0
2009-06-09 13:05:00,1.6112,1.6116,1.61115,1.61135,216200000.0
2009-06-09 13:06:00,1.61135,1.61225,1.61135,1.61215,379400002.0
2009-06-09 13:07:00,1.61215,1.6134,1.61215,1.6132,458800000.0
2009-06-09 13:08:00,1.61315,1.6133,1.61285,1.6131,593800000.0
2009-06-09 13:09:00,1.61315,1.6132,1.61275,1.61285,539600000.0
2009-06-09 13:10:00,1.6129,1.6138,1.61285,1.6138,412000000.0
2009-06-09 13:11:00,1.61385,1.6139,1.6131,1.6134,406800000.0
2009-06-09 13:12:00,1.61345,1.61395,1.6132,1.61395,298200000.0
2009-06-09 13:13:00,1.61405,1.6141,1.6139,1.61405,168600000.0
2009-06-09 13:14:00,1.61405,1.6145,1.61395,1.6143,299000000.0
2009-06-09 13:15:00,1.6141,1.615,1.614,1.61485,609799998.0
2009-06-09 13:16:00,1.61485,1.615,1.61465,1.61485,372400000.0
2009-06-09 13:17:00,1.61485,1.615,1.6143,1.6143,453200000.0
2009-06-09 13:18:00,1.6143,1.6146,1.6141,1.6142,333499999.0
2009-06-09 13:19:00,1.6142,1.61485,1.61405,1.61465,479804814.0
2009-06-09 13:20:00,1.6148,1.6151,1.6145,1.6151,460000000.0
2009-06-09 13:21:00,1.61505,1.6151,1.61445,1.6145,471600000.0
2009-06-09 13:22:00,1.61445,1.6146,1.61405,1.61405,421899999.0
2009-06-09 13:23:00,1.614,1.61405,1.6135,1.61355,284000000.0
2009-06-09 13:24:00,1.6135,1.6144,1.61345,1.6143,292400000.0
2009-06-09 13:25:00,1.61425,1.61575,1.61425,1.61565,375200000.0
2009-06-09 13:26:00,1.6157,1.6164,1.6156,1.6163,476599999.0
2009-06-09 13:27:00,1.6163,1.6163,1.6158,1.61585,687400001.0
2009-06-09 13:28:00,1.6158,1.61675,1.6158,1.6167,612000000.0
2009-06-09 13:29:00,1.6167,1.61725,1.616,1.616,581199999.0
2009-06-09 13:30:00,1.6157,1.6162,1.6157,1.6159,382400000.0
2009-06-09 13:31:00,1.6159,1.61705,1.61525,1.6165,564000000.0
2009-06-09 13:32:00,1.6165,1.6165,1.61595,1.61615,719600000.0
2009-06-09 13:33:00,1.61625,1.61625,1.61525,1.61535,396400000.0
2009-06-09 13:34:00,1.6153,1.61605,1.61515,1.6158,363400000.0
2009-06-09 13:35:00,1.6158,1.6163,1.6158,1.6162,329600000.0
2009-06-09 13:36:00,1.6163,1.6168,1.61585,1.6165,759500001.0
2009-06-09 13:37:00,1.61645,1.6169,1.6163,1.6166,678600001.0
2009-06-09 13:38:00,1.6162,1.61655,1.61585,1.616,594200000.0
2009-06-09 13:39:00,1.61605,1.6166,1.61595,1.6166,601900000.0
2009-06-09 13:40:00,1.6166,1.6166,1.6162,1.6162,353000000.0
2009-06-09 13:41:00,1.61625,1.61685,1.6162,1.61665,535500000.0
2009-06-09 13:42:00,1.61665,1.61705,1.6164,1.61685,609199999.0
2009-06-09 13:43:00,1.61695,1.6173,1.61655,1.617,514200000.0
2009-06-09 13:44:00,1.617,1.6174,1.61695,1.6172,460200000.0
2009-06-09 13:45:00,1.6172,1.6175,1.6168,1.6173,584300002.0
2009-06-09 13:46:00,1.6173,1.6193,1.6173,1.619,414000000.0
2009-06-09 13:47:00,1.61905,1.6196,1.61885,1.61885,334800000.0
2009-06-09 13:48:00,1.61885,1.6198,1.61875,1.6198,531000000.0
2009-06-09 13:49:00,1.6199,1.62015,1.61915,1.6194,382400000.0
2009-06-09 13:50:00,1.6194,1.6194,1.61815,1.6185,503300002.0
2009-06-09 13:51:00,1.6185,1.61965,1.61815,1.61945,491400000.0
2009-06-09 13:52:00,1.6195,1.61995,1.619,1.61975,336000001.0
2009-06-09 13:53:00,1.61965,1.6197,1.6193,1.6195,278999999.0
2009-06-09 13:54:00,1.6195,1.6201,1.6195,1.6201,345100001.0
2009-06-09 13:55:00,1.6201,1.6201,1.6186,1.6186,340299999.0
2009-06-09 13:56:00,1.6186,1.6191,1.6185,1.6187,376600000.0
2009-06-09 13:57:00,1.6187,1.6192,1.61865,1.6189,361400000.0
2009-06-09 13:58:00,1.6189,1.619,1.61865,1.6189,362800001.0
2009-06-09 13:59:00,1.6189,1.6189,1.61785,1.61785,703700002.0
2009-06-09 14:00:00,1.6179,1.6181,1.6178,1.61785,438400001.0
2009-06-09 14:01:00,1.6178,1.61785,1.6172,1.6172,221700000.0
2009-06-09 14:02:00,1.6172,1.6173,1.6169,1.61705,528999999.0
2009-06-09 14:03:00,1.61705,1.6172,1.6169,1.617,541600001.0
2009-06-09 14:04:00,1.61695,1.6173,1.6168,1.61705,331900000.0
2009-06-09 14:05:00,1.61695,1.6172,1.61635,1.61635,305400000.0
2009-06-09 14:06:00,1.6163,1.6166,1.61625,1.6164,666900000.0
2009-06-09 14:07:00,1.6164,1.61695,1.6164,1.6169,328400000.0
2009-06-09 14:08:00,1.6169,1.6171,1.6165,1.61685,394600001.0
2009-06-09 14:09:00,1.61685,1.61695,1.6166,1.6167,441600000.0
2009-06-09 14:10:00,1.6167,1.6169,1.61615,1.61645,362600000.0
2009-06-09 14:11:00,1.61645,1.6165,1.61565,1.6157,517300000.0
2009-06-09 14:12:00,1.6157,1.6162,1.6156,1.6162,397300000.0
2009-06-09 14:13:00,1.61615,1.61655,1.61615,1.61625,394000000.0
2009-06-09 14:14:00,1.61625,1.61715,1.61605,1.61685,452900000.0
2009-06-09 14:15:00,1.61675,1.6169,1.61565,1.61575,494000000.0
2009-06-09 14:16:00,1.6157,1.6159,1.6155,1.6158,398799999.0
2009-06-09 14:17:00,1.6159,1.61635,1.61585,1.61605,335600000.0
2009-06-09 14:18:00,1.6161,1.6167,1.616,1.6166,317400001.0
2009-06-09 14:19:00,1.6166,1.6169,1.6164,1.6168,349600000.0
2009-06-09 14:20:00,1.6168,1.61825,1.6167,1.61815,579900000.0
2009-06-09 14:21:00,1.6182,1.6185,1.61815,1.61825,333600000.0
2009-06-09 14:22:00,1.61825,1.61915,1.61825,1.6191,345500001.0
2009-06-09 14:23:00,1.6191,1.6193,1.61855,1.619,259799999.0
2009-06-09 14:24:00,1.61905,1.6195,1.61885,1.6189,390900001.0
2009-06-09 14:25:00,1.6189,1.62,1.6189,1.6192,481999999.0
2009-06-09 14:26:00,1.6193,1.6197,1.6191,1.6191,535800000.0
2009-06-09 14:27:00,1.61915,1.6192,1.61865,1.61895,430300001.0
2009-06-09 14:28:00,1.61895,1.6195,1.61895,1.6194,499199999.0
2009-06-09 14:29:00,1.6194,1.61965,1.619,1.619,1043599995.0
2009-06-09 14:30:00,1.6189,1.6191,1.6186,1.6189,390300000.0
2009-06-09 14:31:00,1.6189,1.61975,1.6189,1.6196,582999999.0
2009-06-09 14:32:00,1.61965,1.61965,1.61905,1.6191,513200000.0
2009-06-09 14:33:00,1.6191,1.6194,1.61905,1.61905,379200000.0
2009-06-09 14:34:00,1.61905,1.6191,1.61855,1.61885,772399999.0
2009-06-09 14:35:00,1.6189,1.61935,1.6189,1.6193,390200000.0
2009-06-09 14:36:00,1.6193,1.6195,1.61895,1.6195,592600000.0
2009-06-09 14:37:00,1.6195,1.6198,1.61905,1.6195,671000002.0
2009-06-09 14:38:00,1.6195,1.6196,1.61895,1.619,464000000.0
2009-06-09 14:39:00,1.619,1.6194,1.6188,1.6189,357700000.0
2009-06-09 14:40:00,1.61895,1.619,1.61815,1.61855,312400000.0
2009-06-09 14:41:00,1.61875,1.619,1.6184,1.6184,480500000.0
2009-06-09 14:42:00,1.61845,1.6201,1.6182,1.62005,504400000.0
2009-06-09 14:43:00,1.62005,1.6206,1.61985,1.6199,413299999.0
2009-06-09 14:44:00,1.6199,1.61995,1.61945,1.6195,660800000.0
2009-06-09 14:45:00,1.6195,1.61965,1.619,1.619,468599998.0
2009-06-09 14:46:00,1.61895,1.61925,1.61875,1.61885,368000000.0
2009-06-09 14:47:00,1.61885,1.6198,1.6188,1.61925,524200000.0
2009-06-09 14:48:00,1.61925,1.61965,1.619,1.61965,575600001.0
2009-06-09 14:49:00,1.6197,1.62115,1.6192,1.62105,593600001.0
2009-06-09 14:50:00,1.6212,1.6223,1.62105,1.6221,541200000.0
2009-06-09 14:51:00,1.6221,1.62265,1.62155,1.62155,526800000.0
2009-06-09 14:52:00,1.6216,1.62175,1.62145,1.62155,454400000.0
2009-06-09 14:53:00,1.62155,1.62225,1.62135,1.6221,543999999.0
2009-06-09 14:54:00,1.6221,1.6224,1.6219,1.6224,551000000.0
2009-06-09 14:55:00,1.6224,1.62265,1.6223,1.62255,904200004.0
2009-06-09 14:56:00,1.62255,1.62255,1.6215,1.62185,499400000.0
2009-06-09 14:57:00,1.6218,1.62185,1.6216,1.6218,111200000.0
2009-06-09 14:58:00,1.6217,1.62215,1.6217,1.62205,1246800002.0
2009-06-09 14:59:00,1.62205,1.6221,1.62175,1.6218,622299997.0
2009-06-09 15:00:00,1.6218,1.62195,1.621,1.621,1157400008.0
2009-06-09 15:01:00,1.621,1.621,1.6207,1.62075,545599998.0
2009-06-09 15:02:00,1.6208,1.6208,1.6205,1.6206,227200000.0
2009-06-09 15:03:00,1.62055,1.62105,1.6205,1.62095,331199998.0
2009-06-09 15:04:00,1.62095,1.62105,1.62055,1.62055,675400000.0
2009-06-09 15:05:00,1.62055,1.62105,1.62055,1.621,316200000.0
2009-06-09 15:06:00,1.621,1.62105,1.6207,1.621,628400002.0
2009-06-09 15:07:00,1.6211,1.6213,1.621,1.6212,352000000.0
2009-06-09 15:08:00,1.62125,1.62215,1.6212,1.62215,263600000.0
2009-06-09 15:09:00,1.62215,1.6222,1.6215,1.6216,301199998.0
2009-06-09 15:10:00,1.6216,1.62265,1.6216,1.6226,676599997.0
2009-06-09 15:11:00,1.6226,1.62365,1.6226,1.6233,428099999.0
2009-06-09 15:12:00,1.62315,1.62385,1.62315,1.62385,742799999.0
2009-06-09 15:13:00,1.6237,1.62445,1.6232,1.6232,655799998.0
2009-06-09 15:14:00,1.6232,1.62415,1.62275,1.6241,599600000.0
2009-06-09 15:15:00,1.6242,1.6242,1.6235,1.6235,460700000.0
2009-06-09 15:16:00,1.62355,1.6244,1.6234,1.6238,506200000.0
2009-06-09 15:17:00,1.62385,1.62445,1.6231,1.6231,636000002.0
2009-06-09 15:18:00,1.62305,1.62305,1.62225,1.62225,363000000.0
2009-06-09 15:19:00,1.62225,1.6229,1.62195,1.6222,419800000.0
2009-06-09 15:20:00,1.6222,1.6224,1.62185,1.62215,479800000.0
2009-06-09 15:21:00,1.62215,1.6232,1.6221,1.623,325800000.0
2009-06-09 15:22:00,1.62295,1.6233,1.6227,1.6233,509199999.0
2009-06-09 15:23:00,1.62335,1.6236,1.62295,1.6231,648200002.0
2009-06-09 15:24:00,1.6231,1.6233,1.62265,1.6227,467400002.0
2009-06-09 15:25:00,1.62265,1.6227,1.62235,1.62255,492700000.0
2009-06-09 15:26:00,1.62255,1.62255,1.62165,1.6217,652000002.0
2009-06-09 15:27:00,1.6217,1.6218,1.62165,1.62175,427800003.0
2009-06-09 15:28:00,1.62175,1.6222,1.6217,1.62215,277600000.0
2009-06-09 15:29:00,1.62215,1.623,1.6221,1.6226,680000000.0
2009-06-09 15:30:00,1.62255,1.6234,1.62245,1.6232,587000000.0
2009-06-09 15:31:00,1.62325,1.62325,1.62255,1.623,483300001.0
2009-06-09 15:32:00,1.623,1.623,1.6225,1.6225,512300001.0
2009-06-09 15:33:00,1.6225,1.6228,1.6225,1.62265,702900001.0
2009-06-09 15:34:00,1.6226,1.62295,1.62245,1.6227,592000003.0
2009-06-09 15:35:00,1.6227,1.62405,1.6227,1.6235,774099999.0
2009-06-09 15:36:00,1.6237,1.625,1.62365,1.6239,620400000.0
2009-06-09 15:37:00,1.62375,1.6241,1.6227,1.6228,394800000.0
2009-06-09 15:38:00,1.6229,1.6232,1.62275,1.62295,774200004.0
2009-06-09 15:39:00,1.62295,1.6236,1.62265,1.6231,589199999.0
2009-06-09 15:40:00,1.6232,1.6234,1.6226,1.6228,600500000.0
2009-06-09 15:41:00,1.6228,1.6239,1.6228,1.62385,610700000.0
2009-06-09 15:42:00,1.6238,1.6238,1.6228,1.62285,385100000.0
2009-06-09 15:43:00,1.6229,1.62315,1.6226,1.62315,603899998.0
2009-06-09 15:44:00,1.6232,1.6234,1.62245,1.6228,1176899993.0
2009-06-09 15:45:00,1.6228,1.6237,1.62275,1.6229,779500002.0
2009-06-09 15:46:00,1.62285,1.6231,1.6226,1.62265,568799999.0
2009-06-09 15:47:00,1.62265,1.62285,1.6225,1.62255,624099999.0
2009-06-09 15:48:00,1.62255,1.6235,1.6225,1.62295,884799992.0
2009-06-09 15:49:00,1.623,1.6234,1.62295,1.6234,464800000.0
2009-06-09 15:50:00,1.62335,1.62355,1.6229,1.6229,549800000.0
2009-06-09 15:51:00,1.6229,1.6229,1.6226,1.6228,579199999.0
2009-06-09 15:52:00,1.6228,1.62285,1.62255,1.6227,469500000.0
2009-06-09 15:53:00,1.6227,1.62275,1.6221,1.6223,938599994.0
2009-06-09 15:54:00,1.6223,1.6225,1.62215,1.62215,729800000.0
2009-06-09 15:55:00,1.6223,1.6227,1.62225,1.62265,488299997.0
2009-06-09 15:56:00,1.62265,1.62295,1.6222,1.6223,398300002.0
2009-06-09 15:57:00,1.6224,1.62255,1.6222,1.6223,351800000.0
2009-06-09 15:58:00,1.62235,1.62245,1.6222,1.6223,346700000.0
2009-06-09 15:59:00,1.62225,1.62235,1.62195,1.6221,509400005.0
2009-06-09 16:00:00,1.62205,1.6236,1.62205,1.6228,522400000.0
2009-06-09 16:01:00,1.62285,1.6231,1.6223,1.62295,750800002.0
2009-06-09 16:02:00,1.62295,1.62315,1.6226,1.62275,444399998.0
2009-06-09 16:03:00,1.6227,1.6229,1.62245,1.62265,607100001.0
2009-06-09 16:04:00,1.62255,1.62255,1.6221,1.6223,707500002.0
2009-06-09 16:05:00,1.62225,1.6229,1.6222,1.62275,468200000.0
2009-06-09 16:06:00,1.62275,1.62295,1.6225,1.62255,458599998.0
2009-06-09 16:07:00,1.62255,1.62255,1.6222,1.62225,769400000.0
2009-06-09 16:08:00,1.62225,1.6226,1.62215,1.62255,312599996.0
2009-06-09 16:09:00,1.62255,1.6232,1.6224,1.6231,596999999.0
2009-06-09 16:10:00,1.6231,1.6237,1.623,1.62345,620600000.0
2009-06-09 16:11:00,1.62345,1.62375,1.62335,1.6235,353600000.0
2009-06-09 16:12:00,1.6235,1.6244,1.62345,1.62425,466600001.0
2009-06-09 16:13:00,1.62425,1.62675,1.62425,1.6267,449300000.0
2009-06-09 16:14:00,1.6267,1.6267,1.62575,1.62575,567800001.0
2009-06-09 16:15:00,1.62575,1.62655,1.62575,1.62645,597700001.0
2009-06-09 16:16:00,1.62665,1.6283,1.6266,1.6276,641800000.0
2009-06-09 16:17:00,1.6276,1.6276,1.6267,1.62675,482800001.0
2009-06-09 16:18:00,1.62675,1.62685,1.62645,1.62675,576400001.0
2009-06-09 16:19:00,1.62675,1.62675,1.6254,1.6254,581399998.0
2009-06-09 16:20:00,1.62525,1.62565,1.6252,1.6254,369800000.0
2009-06-09 16:21:00,1.6254,1.6254,1.6236,1.6237,629300000.0
2009-06-09 16:22:00,1.62365,1.62465,1.62365,1.62465,479699999.0
2009-06-09 16:23:00,1.6248,1.62565,1.6247,1.6255,395000000.0
2009-06-09 16:24:00,1.62545,1.62555,1.6251,1.6253,541900001.0
2009-06-09 16:25:00,1.62525,1.62525,1.62445,1.6247,557200002.0
2009-06-09 16:26:00,1.6247,1.62515,1.6247,1.6251,579200000.0
2009-06-09 16:27:00,1.62525,1.62625,1.62505,1.6261,691400001.0
2009-06-09 16:28:00,1.6262,1.62675,1.62595,1.6266,604600003.0
2009-06-09 16:29:00,1.6266,1.62715,1.6266,1.6269,760299999.0
2009-06-09 16:30:00,1.6269,1.6271,1.6268,1.627,581600003.0
2009-06-09 16:31:00,1.62695,1.6276,1.6269,1.6271,518800000.0
2009-06-09 16:32:00,1.6271,1.6279,1.62685,1.6278,685600000.0
2009-06-09 16:33:00,1.6277,1.62795,1.62745,1.6278,519500000.0
2009-06-09 16:34:00,1.62775,1.6278,1.62745,1.62775,570000000.0
2009-06-09 16:35:00,1.62775,1.6286,1.62765,1.62815,1266600001.0
2009-06-09 16:36:00,1.62815,1.62825,1.6275,1.6275,554999999.0
2009-06-09 16:37:00,1.6276,1.62775,1.6274,1.6274,406700000.0
2009-06-09 16:38:00,1.6274,1.6274,1.6265,1.6268,635100000.0
2009-06-09 16:39:00,1.62675,1.62695,1.6267,1.6268,331200002.0
2009-06-09 16:40:00,1.6268,1.62795,1.6266,1.6276,276100000.0
2009-06-09 16:41:00,1.6276,1.62775,1.6272,1.6273,270600000.0
2009-06-09 16:42:00,1.62725,1.62755,1.6272,1.62755,399000000.0
2009-06-09 16:43:00,1.62755,1.6282,1.6275,1.62785,434600000.0
2009-06-09 16:44:00,1.62785,1.62895,1.6277,1.6277,829600000.0
2009-06-09 16:45:00,1.6277,1.6283,1.62755,1.62775,787899999.0
2009-06-09 16:46:00,1.62775,1.6278,1.62685,1.62725,584499999.0
2009-06-09 16:47:00,1.6272,1.62725,1.6267,1.62675,287800000.0
2009-06-09 16:48:00,1.6268,1.62705,1.6259,1.62635,525400000.0
2009-06-09 16:49:00,1.6264,1.62655,1.6261,1.62625,617600000.0
2009-06-09 16:50:00,1.6263,1.62695,1.6261,1.6269,349600000.0
2009-06-09 16:51:00,1.6268,1.6268,1.62605,1.6262,254400000.0
2009-06-09 16:52:00,1.62625,1.62665,1.62615,1.6263,392200000.0
2009-06-09 16:53:00,1.6263,1.62655,1.6263,1.6263,299200000.0
2009-06-09 16:54:00,1.62625,1.62685,1.62625,1.6267,433200000.0
2009-06-09 16:55:00,1.6267,1.62685,1.6265,1.62675,535200000.0
2009-06-09 16:56:00,1.6267,1.6268,1.62625,1.62635,541399998.0
2009-06-09 16:57:00,1.62635,1.6265,1.62605,1.6264,458600000.0
2009-06-09 16:58:00,1.62635,1.62685,1.6262,1.62675,661000001.0
2009-06-09 16:59:00,1.62665,1.62725,1.6266,1.62705,1390099982.0
2009-06-09 17:00:00,1.62705,1.62725,1.6262,1.6262,1210800010.0
2009-06-09 17:01:00,1.62615,1.6262,1.6256,1.6258,492600000.0
2009-06-09 17:02:00,1.6258,1.62585,1.62555,1.62565,641100001.0
2009-06-09 17:03:00,1.62575,1.62595,1.62565,1.62575,455000000.0
2009-06-09 17:04:00,1.62575,1.6259,1.6253,1.62545,356200000.0
2009-06-09 17:05:00,1.62545,1.62565,1.62525,1.6254,670199998.0
2009-06-09 17:06:00,1.6254,1.62545,1.6251,1.6252,872200019.0
2009-06-09 17:07:00,1.62515,1.6255,1.62515,1.62535,525399999.0
2009-06-09 17:08:00,1.6253,1.62575,1.6252,1.62575,515000001.0
2009-06-09 17:09:00,1.62575,1.6262,1.6254,1.6262,364600000.0
2009-06-09 17:10:00,1.62615,1.6266,1.6261,1.6263,570199999.0
2009-06-09 17:11:00,1.62635,1.62645,1.6259,1.626,524499999.0
2009-06-09 17:12:00,1.6261,1.6263,1.62585,1.6263,534399999.0
2009-06-09 17:13:00,1.6263,1.6263,1.62595,1.6261,246400000.0
2009-06-09 17:14:00,1.6261,1.6262,1.6259,1.6261,548000000.0
2009-06-09 17:15:00,1.62605,1.62675,1.626,1.6262,495200002.0
2009-06-09 17:16:00,1.6263,1.62635,1.62535,1.62575,465200000.0
2009-06-09 17:17:00,1.62585,1.6265,1.62585,1.62635,483800001.0
2009-06-09 17:18:00,1.62635,1.6266,1.6263,1.6264,419800000.0
2009-06-09 17:19:00,1.62645,1.62655,1.6255,1.6259,616900002.0
2009-06-09 17:20:00,1.62585,1.6261,1.6258,1.6258,338200001.0
2009-06-09 17:21:00,1.62595,1.6266,1.62595,1.6265,382800000.0
2009-06-09 17:22:00,1.6265,1.627,1.62645,1.627,490200000.0
2009-06-09 17:23:00,1.627,1.62725,1.62675,1.6272,600999999.0
2009-06-09 17:24:00,1.6272,1.62765,1.6271,1.62745,495599999.0
2009-06-09 17:25:00,1.62745,1.6275,1.6271,1.6275,368200000.0
2009-06-09 17:26:00,1.62745,1.62775,1.62725,1.6275,523799998.0
2009-06-09 17:27:00,1.6275,1.6275,1.6267,1.6268,368100000.0
2009-06-09 17:28:00,1.6268,1.6281,1.62665,1.6277,604300002.0
2009-06-09 17:29:00,1.6278,1.62785,1.6273,1.6274,381200000.0
2009-06-09 17:30:00,1.62745,1.6277,1.62725,1.62755,257800000.0
2009-06-09 17:31:00,1.62765,1.6277,1.6273,1.6274,126200000.0
2009-06-09 17:32:00,1.62735,1.6277,1.62735,1.6275,582800000.0
2009-06-09 17:33:00,1.6275,1.6276,1.62735,1.6276,658799998.0
2009-06-09 17:34:00,1.6276,1.6276,1.62725,1.6274,671400000.0
2009-06-09 17:35:00,1.6274,1.6274,1.6267,1.6271,646799998.0
2009-06-09 17:36:00,1.6271,1.6274,1.62695,1.62715,479100001.0
2009-06-09 17:37:00,1.62715,1.6275,1.62705,1.6274,934400001.0
2009-06-09 17:38:00,1.6274,1.62795,1.6271,1.6271,607500000.0
2009-06-09 17:39:00,1.627,1.6276,1.62685,1.6275,521600000.0
2009-06-09 17:40:00,1.6275,1.6277,1.62745,1.62755,570400001.0
2009-06-09 17:41:00,1.62755,1.6276,1.6272,1.62725,580999999.0
2009-06-09 17:42:00,1.62725,1.6275,1.6269,1.6269,325000000.0
2009-06-09 17:43:00,1.62685,1.627,1.6267,1.6267,276200000.0
2009-06-09 17:44:00,1.6267,1.6274,1.6267,1.6273,639399998.0
2009-06-09 17:45:00,1.6273,1.62775,1.62725,1.62765,387600000.0
2009-06-09 17:46:00,1.62765,1.62765,1.6273,1.6275,302000001.0
2009-06-09 17:47:00,1.6275,1.62755,1.6267,1.627,696600002.0
2009-06-09 17:48:00,1.62695,1.6272,1.6269,1.627,263399999.0
2009-06-09 17:49:00,1.627,1.627,1.62665,1.6267,625800005.0
2009-06-09 17:50:00,1.6267,1.62705,1.62665,1.6268,468000000.0
2009-06-09 17:51:00,1.6268,1.6272,1.62675,1.62715,384000000.0
2009-06-09 17:52:00,1.62715,1.6273,1.62675,1.627,368500000.0
2009-06-09 17:53:00,1.627,1.62715,1.62685,1.627,305200000.0
2009-06-09 17:54:00,1.62695,1.6271,1.62685,1.62695,296400000.0
2009-06-09 17:55:00,1.62695,1.6271,1.6268,1.6268,178600000.0
2009-06-09 17:56:00,1.6268,1.6271,1.6268,1.6271,164600000.0
2009-06-09 17:57:00,1.6271,1.6272,1.62665,1.6267,482600001.0
2009-06-09 17:58:00,1.6267,1.6268,1.62625,1.6264,621400000.0
2009-06-09 17:59:00,1.6265,1.62655,1.62625,1.62645,647800009.0
2009-06-09 18:00:00,1.62645,1.62725,1.6262,1.62725,291800001.0
2009-06-09 18:01:00,1.62725,1.62785,1.62725,1.62785,185600000.0
2009-06-09 18:02:00,1.62785,1.628,1.6276,1.6278,319200000.0
2009-06-09 18:03:00,1.6278,1.6281,1.62765,1.6279,332800000.0
2009-06-09 18:04:00,1.6279,1.62805,1.6279,1.62795,338600000.0
2009-06-09 18:05:00,1.62795,1.6282,1.62795,1.628,277200000.0
2009-06-09 18:06:00,1.62805,1.62845,1.62805,1.62825,243700000.0
2009-06-09 18:07:00,1.62825,1.62835,1.62775,1.62805,399600000.0
2009-06-09 18:08:00,1.62805,1.6284,1.62805,1.62825,333600000.0
2009-06-09 18:09:00,1.6283,1.6283,1.62785,1.6281,163300000.0
2009-06-09 18:10:00,1.6281,1.6281,1.62725,1.6275,211000000.0
2009-06-09 18:11:00,1.6275,1.62755,1.62725,1.62735,302899999.0
2009-06-09 18:12:00,1.6273,1.6279,1.6273,1.6277,246700000.0
2009-06-09 18:13:00,1.6277,1.6278,1.6277,1.6278,103600000.0
2009-06-09 18:14:00,1.62775,1.62795,1.6277,1.6278,108400000.0
2009-06-09 18:15:00,1.6278,1.6281,1.6278,1.62785,68800000.0
2009-06-09 18:16:00,1.62785,1.62785,1.6274,1.6274,65800000.0
2009-06-09 18:17:00,1.6274,1.6274,1.6273,1.62735,59200000.0
2009-06-09 18:18:00,1.6274,1.6276,1.6273,1.62745,144200000.0
2009-06-09 18:19:00,1.62745,1.62805,1.6274,1.62785,107600000.0
2009-06-09 18:20:00,1.62785,1.6285,1.6278,1.6283,311200000.0
2009-06-09 18:21:00,1.6283,1.6289,1.6283,1.6289,286200000.0
2009-06-09 18:22:00,1.6289,1.6297,1.6289,1.6295,509499996.0
2009-06-09 18:23:00,1.6295,1.62965,1.6291,1.62955,310800000.0
2009-06-09 18:24:00,1.62955,1.6297,1.6292,1.62935,222400000.0
2009-06-09 18:25:00,1.6294,1.6296,1.62935,1.6295,269000000.0
2009-06-09 18:26:00,1.6295,1.62965,1.62945,1.62955,155000000.0
2009-06-09 18:27:00,1.62955,1.62975,1.6295,1.6295,423299989.0
2009-06-09 18:28:00,1.6295,1.62955,1.62915,1.62925,244699999.0
2009-06-09 18:29:00,1.6293,1.6293,1.62905,1.6292,206600000.0
2009-06-09 18:30:00,1.6292,1.6293,1.629,1.629,252000000.0
2009-06-09 18:31:00,1.629,1.62905,1.6285,1.6285,286000000.0
2009-06-09 18:32:00,1.62855,1.6286,1.6285,1.62855,78800000.0
2009-06-09 18:33:00,1.6286,1.6286,1.6283,1.62845,53800000.0
2009-06-09 18:34:00,1.62845,1.62845,1.62815,1.6284,167200000.0
2009-06-09 18:35:00,1.6284,1.6285,1.6282,1.6283,291100000.0
2009-06-09 18:36:00,1.6283,1.6287,1.6283,1.62865,323800000.0
2009-06-09 18:37:00,1.62865,1.6287,1.6282,1.6283,296000000.0
2009-06-09 18:38:00,1.6283,1.6285,1.62805,1.62835,224400000.0
2009-06-09 18:39:00,1.62835,1.6284,1.6281,1.6281,372999999.0
2009-06-09 18:40:00,1.6281,1.6281,1.62755,1.62755,310399999.0
2009-06-09 18:41:00,1.6276,1.6276,1.6271,1.6275,237800000.0
2009-06-09 18:42:00,1.6275,1.6275,1.62685,1.6271,265300000.0
2009-06-09 18:43:00,1.6271,1.62735,1.62665,1.62735,155000000.0
2009-06-09 18:44:00,1.62735,1.6279,1.62735,1.6276,108300000.0
2009-06-09 18:45:00,1.6276,1.6276,1.62725,1.6275,85600000.0
2009-06-09 18:46:00,1.6275,1.6281,1.6274,1.62775,266000000.0
2009-06-09 18:47:00,1.6279,1.628,1.62755,1.6278,112400000.0
2009-06-09 18:48:00,1.6278,1.62815,1.6278,1.6279,180200000.0
2009-06-09 18:49:00,1.62795,1.62805,1.62765,1.62765,168400001.0
2009-06-09 18:50:00,1.62765,1.62765,1.62745,1.62755,39400000.0
2009-06-09 18:51:00,1.62755,1.62755,1.62725,1.62725,96400000.0
2009-06-09 18:52:00,1.62725,1.6274,1.6271,1.62725,160700000.0
2009-06-09 18:53:00,1.62725,1.6278,1.62715,1.6276,85200000.0
2009-06-09 18:54:00,1.6276,1.6276,1.6275,1.6276,50000000.0
2009-06-09 18:55:00,1.6276,1.6281,1.6276,1.62795,175600000.0
2009-06-09 18:56:00,1.62795,1.62805,1.62785,1.6279,112800000.0
2009-06-09 18:57:00,1.6279,1.62815,1.6279,1.62815,69600000.0
2009-06-09 18:58:00,1.6282,1.6283,1.6279,1.6281,95800000.0
2009-06-09 18:59:00,1.6281,1.62815,1.6277,1.62795,245000000.0
2009-06-09 19:00:00,1.62795,1.62795,1.62725,1.6275,225800000.0
2009-06-09 19:01:00,1.6275,1.6276,1.6271,1.62715,280000000.0
2009-06-09 19:02:00,1.62715,1.62765,1.6267,1.62725,427400000.0
2009-06-09 19:03:00,1.62745,1.6282,1.62745,1.628,347000000.0
2009-06-09 19:04:00,1.628,1.6286,1.62785,1.6281,336900000.0
2009-06-09 19:05:00,1.62815,1.62815,1.62715,1.6273,222700000.0
2009-06-09 19:06:00,1.6273,1.62745,1.6273,1.6273,77200000.0
2009-06-09 19:07:00,1.6273,1.6275,1.62725,1.62745,127400000.0
2009-06-09 19:08:00,1.6275,1.628,1.6275,1.628,111200000.0
2009-06-09 19:09:00,1.628,1.628,1.62735,1.6274,156000000.0
2009-06-09 19:10:00,1.6274,1.62785,1.6274,1.6278,177000000.0
2009-06-09 19:11:00,1.62765,1.6277,1.6268,1.6269,204600001.0
2009-06-09 19:12:00,1.6269,1.62695,1.6261,1.62635,239600001.0
2009-06-09 19:13:00,1.6264,1.62645,1.62625,1.6263,112400000.0
2009-06-09 19:14:00,1.6263,1.62645,1.6262,1.6263,266000000.0
2009-06-09 19:15:00,1.6264,1.6264,1.62595,1.6261,276599999.0
2009-06-09 19:16:00,1.6261,1.6262,1.626,1.6261,81400000.0
2009-06-09 19:17:00,1.6262,1.62645,1.62595,1.626,224300001.0
2009-06-09 19:18:00,1.626,1.62635,1.626,1.62625,296400000.0
2009-06-09 19:19:00,1.62625,1.62775,1.62625,1.62745,148800000.0
2009-06-09 19:20:00,1.62745,1.6277,1.62735,1.62755,233500000.0
2009-06-09 19:21:00,1.6275,1.6276,1.62735,1.62755,164000000.0
2009-06-09 19:22:00,1.6274,1.62745,1.6272,1.62725,104400000.0
2009-06-09 19:23:00,1.62725,1.62725,1.62695,1.627,83600000.0
2009-06-09 19:24:00,1.627,1.6273,1.627,1.6272,77400000.0
2009-06-09 19:25:00,1.6272,1.6273,1.6271,1.6273,217200000.0
2009-06-09 19:26:00,1.6273,1.62795,1.6272,1.6278,195000000.0
2009-06-09 19:27:00,1.6278,1.6278,1.62745,1.6278,135800000.0
2009-06-09 19:28:00,1.62775,1.628,1.6277,1.6277,218200000.0
2009-06-09 19:29:00,1.6278,1.6278,1.6277,1.6277,27400000.0
2009-06-09 19:30:00,1.6277,1.6277,1.6271,1.6272,99600001.0
2009-06-09 19:31:00,1.62725,1.6274,1.62715,1.6272,211400000.0
2009-06-09 19:32:00,1.6274,1.6275,1.6274,1.6274,24800000.0
2009-06-09 19:33:00,1.6274,1.6276,1.6274,1.6276,52200000.0
2009-06-09 19:34:00,1.62755,1.6283,1.62755,1.6283,163000000.0
2009-06-09 19:35:00,1.6283,1.6286,1.6282,1.62825,97600000.0
2009-06-09 19:36:00,1.6283,1.6283,1.6277,1.6277,199200000.0
2009-06-09 19:37:00,1.6277,1.6278,1.6274,1.6277,186000000.0
2009-06-09 19:38:00,1.62755,1.6277,1.62745,1.62765,110600000.0
2009-06-09 19:39:00,1.6276,1.6281,1.62755,1.6281,53600000.0
2009-06-09 19:40:00,1.6281,1.62835,1.62805,1.62825,145000000.0
2009-06-09 19:41:00,1.62825,1.62825,1.628,1.62805,87400000.0
2009-06-09 19:42:00,1.62805,1.6283,1.6276,1.62785,242200000.0
2009-06-09 19:43:00,1.62785,1.628,1.62765,1.62765,92600000.0
2009-06-09 19:44:00,1.6277,1.628,1.62745,1.6278,183599999.0
2009-06-09 19:45:00,1.6278,1.6278,1.6275,1.6277,75500000.0
2009-06-09 19:46:00,1.6277,1.6282,1.6277,1.62815,85600000.0
2009-06-09 19:47:00,1.6281,1.62815,1.62775,1.62795,126400000.0
2009-06-09 19:48:00,1.62825,1.62835,1.6282,1.62825,46400000.0
2009-06-09 19:49:00,1.62825,1.6283,1.6278,1.6281,160000000.0
2009-06-09 19:50:00,1.62815,1.62815,1.6279,1.628,110400000.0
2009-06-09 19:51:00,1.628,1.628,1.6279,1.6279,163600000.0
2009-06-09 19:52:00,1.6279,1.6283,1.6279,1.6281,109000000.0
2009-06-09 19:53:00,1.62805,1.6283,1.62805,1.6283,129600000.0
2009-06-09 19:54:00,1.62835,1.6284,1.62835,1.62835,377000000.0
2009-06-09 19:55:00,1.62835,1.62835,1.6277,1.62805,275200000.0
2009-06-09 19:56:00,1.62815,1.62825,1.6281,1.62815,394200000.0
2009-06-09 19:57:00,1.62815,1.6282,1.62805,1.6281,230600000.0
2009-06-09 19:58:00,1.6281,1.6282,1.6281,1.62815,387200002.0
2009-06-09 19:59:00,1.62815,1.62835,1.62815,1.6283,98600000.0
2009-06-09 20:00:00,1.6283,1.6286,1.6283,1.62855,239000000.0
2009-06-09 20:01:00,1.62855,1.6287,1.6284,1.6286,533800003.0
2009-06-09 20:02:00,1.6287,1.6291,1.6287,1.629,287200003.0
2009-06-09 20:03:00,1.62895,1.62895,1.6284,1.6285,714800000.0
2009-06-09 20:04:00,1.6286,1.629,1.6285,1.62865,219400000.0
2009-06-09 20:05:00,1.62875,1.629,1.62865,1.62885,139800000.0
2009-06-09 20:06:00,1.6289,1.6291,1.6287,1.62895,189600000.0
2009-06-09 20:07:00,1.62895,1.629,1.6288,1.6288,299000004.0
2009-06-09 20:08:00,1.62885,1.62975,1.6288,1.62965,328600001.0
2009-06-09 20:09:00,1.6295,1.62965,1.62945,1.6295,203399999.0
2009-06-09 20:10:00,1.6295,1.6298,1.62945,1.6297,219600000.0
2009-06-09 20:11:00,1.62975,1.62975,1.62955,1.62955,242600000.0
2009-06-09 20:12:00,1.62955,1.62965,1.6295,1.6295,80000000.0
2009-06-09 20:13:00,1.6295,1.62955,1.6292,1.6294,134700000.0
2009-06-09 20:14:00,1.6294,1.6294,1.6292,1.6292,121400000.0
2009-06-09 20:15:00,1.6292,1.62925,1.629,1.629,235600000.0
2009-06-09 20:16:00,1.629,1.62945,1.629,1.62935,171400000.0
2009-06-09 20:17:00,1.62935,1.62945,1.62925,1.6294,201200000.0
2009-06-09 20:18:00,1.6294,1.6294,1.6294,1.6294,441200000.0
2009-06-09 20:19:00,1.6294,1.6295,1.6292,1.6293,364000000.0
2009-06-09 20:20:00,1.6293,1.6317,1.62925,1.6314,428500001.0
2009-06-09 20:21:00,1.6314,1.63145,1.6308,1.63105,270799998.0
2009-06-09 20:22:00,1.631,1.631,1.6305,1.63085,351800000.0
2009-06-09 20:23:00,1.63085,1.6313,1.6308,1.6313,265600000.0
2009-06-09 20:24:00,1.6313,1.6317,1.6312,1.63125,379600000.0
2009-06-09 20:25:00,1.6312,1.63155,1.6312,1.63155,316600000.0
2009-06-09 20:26:00,1.63155,1.6329,1.63155,1.63285,223200000.0
2009-06-09 20:27:00,1.63285,1.6329,1.6325,1.6325,361399995.0
2009-06-09 20:28:00,1.6325,1.63455,1.6323,1.6339,350200000.0
2009-06-09 20:29:00,1.6339,1.63415,1.63355,1.63415,385000000.0
2009-06-09 20:30:00,1.63405,1.6347,1.634,1.6347,373800001.0
2009-06-09 20:31:00,1.63455,1.63615,1.63455,1.63595,287400000.0
2009-06-09 20:32:00,1.6359,1.6359,1.63545,1.63545,427600002.0
2009-06-09 20:33:00,1.63545,1.6356,1.6352,1.6353,306700000.0
2009-06-09 20:34:00,1.6353,1.63555,1.6348,1.63485,439600000.0
2009-06-09 20:35:00,1.63485,1.63485,1.6341,1.6341,134400000.0
2009-06-09 20:36:00,1.63415,1.63455,1.6341,1.63415,318300000.0
2009-06-09 20:37:00,1.63425,1.6345,1.63425,1.63445,165600000.0
2009-06-09 20:38:00,1.63445,1.63445,1.6341,1.63415,416500000.0
2009-06-09 20:39:00,1.63415,1.6347,1.63415,1.63455,232300000.0
2009-06-09 20:40:00,1.6345,1.63545,1.6345,1.63465,464100000.0
2009-06-09 20:41:00,1.63465,1.63465,1.63415,1.6342,273200000.0
2009-06-09 20:42:00,1.6342,1.6344,1.6338,1.63415,164400000.0
2009-06-09 20:43:00,1.63415,1.63415,1.63325,1.6333,263099999.0
2009-06-09 20:44:00,1.6333,1.63335,1.63305,1.63315,303700001.0
2009-06-09 20:45:00,1.63315,1.63345,1.6331,1.63335,161900000.0
2009-06-09 20:46:00,1.6334,1.63355,1.63335,1.6334,405200000.0
2009-06-09 20:47:00,1.6334,1.63385,1.63335,1.6337,282600000.0
2009-06-09 20:48:00,1.6337,1.6338,1.63365,1.63365,80800000.0
2009-06-09 20:49:00,1.63365,1.63365,1.63305,1.6331,223100000.0
2009-06-09 20:50:00,1.6331,1.63345,1.6331,1.63325,129800000.0
2009-06-09 20:51:00,1.6332,1.6332,1.6329,1.6329,167200000.0
2009-06-09 20:52:00,1.63295,1.63305,1.6328,1.6329,111600000.0
2009-06-09 20:53:00,1.63295,1.633,1.63285,1.6329,57200000.0
2009-06-09 20:54:00,1.6329,1.63295,1.63255,1.6326,336799998.0
2009-06-09 20:55:00,1.6325,1.63255,1.6321,1.63245,344499998.0
2009-06-09 20:56:00,1.63245,1.63315,1.63245,1.63315,306400000.0
2009-06-09 20:57:00,1.63315,1.6333,1.6331,1.6331,150400000.0
2009-06-09 20:58:00,1.6331,1.6331,1.63295,1.63305,113400000.0
2009-06-09 20:59:00,1.6331,1.6334,1.63305,1.6334,150200000.0
2009-06-09 21:00:00,1.6334,1.63425,1.6334,1.63425,150000000.0
2009-06-09 21:01:00,1.63425,1.63425,1.6334,1.6335,154015000.0
2009-06-09 21:02:00,1.6335,1.6337,1.63345,1.6336,191800000.0
2009-06-09 21:03:00,1.6336,1.6336,1.63305,1.63325,192000000.0
2009-06-09 21:04:00,1.63325,1.63345,1.6331,1.6334,120800000.0
2009-06-09 21:05:00,1.6334,1.63355,1.63335,1.6334,96300000.0
2009-06-09 21:06:00,1.6334,1.6338,1.6333,1.6338,124400000.0
2009-06-09 21:07:00,1.6338,1.6339,1.63345,1.6335,190200000.0
2009-06-09 21:08:00,1.6335,1.63355,1.6335,1.63355,99400000.0
2009-06-09 21:09:00,1.63355,1.63355,1.6331,1.6332,160200000.0
2009-06-09 21:10:00,1.6332,1.6336,1.6332,1.63345,133000000.0
2009-06-09 21:11:00,1.63345,1.63355,1.6326,1.6328,173500000.0
2009-06-09 21:12:00,1.6328,1.63295,1.63265,1.63285,120800000.0
2009-06-09 21:13:00,1.63285,1.63305,1.6328,1.6328,243399999.0
2009-06-09 21:14:00,1.633,1.6333,1.633,1.6332,108800000.0
2009-06-09 21:15:00,1.6332,1.63325,1.6329,1.6329,213500000.0
2009-06-09 21:16:00,1.6329,1.633,1.63255,1.63255,147800000.0
2009-06-09 21:17:00,1.63255,1.63255,1.63205,1.6324,247799999.0
2009-06-09 21:18:00,1.6324,1.63305,1.6324,1.63305,247100000.0
2009-06-09 21:19:00,1.63305,1.6331,1.6327,1.6329,287400000.0
2009-06-09 21:20:00,1.6329,1.63295,1.6329,1.6329,410800000.0
2009-06-09 21:21:00,1.6329,1.633,1.6326,1.6326,179200000.0
2009-06-09 21:22:00,1.6326,1.6326,1.6318,1.63185,342000000.0
2009-06-09 21:23:00,1.6319,1.63195,1.6318,1.6318,112400000.0
2009-06-09 21:24:00,1.6318,1.6322,1.63165,1.6322,174900000.0
2009-06-09 21:25:00,1.6322,1.6322,1.63185,1.6319,141200000.0
2009-06-09 21:26:00,1.6319,1.6321,1.6318,1.632,113600000.0
2009-06-09 21:27:00,1.6321,1.6323,1.6319,1.63225,152000000.0
2009-06-09 21:28:00,1.6323,1.6323,1.63215,1.63215,70700000.0
2009-06-09 21:29:00,1.63215,1.6323,1.63215,1.63215,89800000.0
2009-06-09 21:30:00,1.63215,1.6322,1.6319,1.6322,132200000.0
2009-06-09 21:31:00,1.6322,1.6322,1.63195,1.632,560200002.0
2009-06-09 21:32:00,1.632,1.6325,1.63195,1.6323,255100000.0
2009-06-09 21:33:00,1.6323,1.6323,1.63225,1.6323,106200000.0
2009-06-09 21:34:00,1.6322,1.63255,1.6322,1.63255,133700000.0
2009-06-09 21:35:00,1.63255,1.6335,1.63245,1.6332,352099998.0
2009-06-09 21:36:00,1.6332,1.63365,1.6332,1.63365,176199997.0
2009-06-09 21:37:00,1.63365,1.634,1.63365,1.6339,88600000.0
2009-06-09 21:38:00,1.6339,1.63415,1.63385,1.63385,65800000.0
2009-06-09 21:39:00,1.63385,1.6341,1.63365,1.63365,288700000.0
2009-06-09 21:40:00,1.63365,1.63365,1.63355,1.63355,46000000.0
2009-06-09 21:41:00,1.63355,1.63375,1.63355,1.6336,287700000.0
2009-06-09 21:42:00,1.6336,1.6336,1.63335,1.6334,61900000.0
2009-06-09 21:43:00,1.6334,1.6334,1.6328,1.6329,133200000.0
2009-06-09 21:44:00,1.6329,1.633,1.6329,1.633,39000000.0
2009-06-09 21:45:00,1.6329,1.6331,1.6329,1.63295,48000000.0
2009-06-09 21:46:00,1.633,1.633,1.6322,1.6322,344800001.0
2009-06-09 21:47:00,1.6322,1.63245,1.6322,1.63225,71100000.0
2009-06-09 21:48:00,1.63225,1.6325,1.63225,1.63245,25200000.0
2009-06-09 21:49:00,1.6324,1.6324,1.63225,1.63225,3800000.0
2009-06-09 21:50:00,1.63205,1.63235,1.63205,1.63235,50400000.0
2009-06-09 21:51:00,1.63235,1.63255,1.63235,1.6325,59800000.0
2009-06-09 21:52:00,1.6324,1.6326,1.6324,1.6324,32400000.0
2009-06-09 21:53:00,1.63245,1.63265,1.63245,1.63255,61000000.0
2009-06-09 21:54:00,1.63255,1.6327,1.6325,1.63255,34400000.0
2009-06-09 21:55:00,1.63245,1.63245,1.6324,1.63245,30600000.0
2009-06-09 21:56:00,1.6325,1.6325,1.6324,1.6324,19600000.0
2009-06-09 21:57:00,1.6324,1.63265,1.6324,1.63265,53800000.0
2009-06-09 21:58:00,1.63265,1.63275,1.63265,1.63275,41800000.0
2009-06-09 21:59:00,1.63255,1.6327,1.63255,1.63255,58200000.0
2009-06-09 22:00:00,1.6325,1.63275,1.6325,1.63275,67800000.0
2009-06-09 22:01:00,1.63275,1.63275,1.6325,1.63255,58400000.0
2009-06-09 22:02:00,1.63255,1.63255,1.63245,1.63255,81600000.0
2009-06-09 22:03:00,1.6325,1.6326,1.6325,1.63255,59200000.0
2009-06-09 22:04:00,1.6325,1.63255,1.6324,1.63245,211400000.0
2009-06-09 22:05:00,1.6326,1.6326,1.6326,1.6326,4000000.0
2009-06-09 22:06:00,1.63255,1.63255,1.6325,1.6325,23400000.0
2009-06-09 22:07:00,1.63255,1.63295,1.63255,1.63275,416399996.0
2009-06-09 22:08:00,1.63275,1.63305,1.6327,1.63275,211400000.0
2009-06-09 22:09:00,1.63275,1.63285,1.6321,1.6321,85300000.0
2009-06-09 22:10:00,1.6321,1.6321,1.6318,1.6318,71000000.0
2009-06-09 22:11:00,1.6318,1.6324,1.63165,1.6322,146800000.0
2009-06-09 22:12:00,1.6322,1.6322,1.632,1.632,42800000.0
2009-06-09 22:13:00,1.6321,1.6321,1.6317,1.63185,74000000.0
2009-06-09 22:14:00,1.63185,1.6319,1.63185,1.6319,4800000.0
2009-06-09 22:15:00,1.6318,1.63205,1.6317,1.63205,95400000.0
2009-06-09 22:16:00,1.63205,1.6325,1.63205,1.6322,219600000.0
2009-06-09 22:17:00,1.6322,1.6322,1.6318,1.63195,141399999.0
2009-06-09 22:18:00,1.6317,1.6319,1.63165,1.6319,68600000.0
2009-06-09 22:19:00,1.63175,1.6319,1.63175,1.6319,45200000.0
2009-06-09 22:20:00,1.6319,1.632,1.63175,1.6319,74200000.0
2009-06-09 22:21:00,1.6319,1.6319,1.63185,1.63185,21000000.0
2009-06-09 22:22:00,1.6319,1.6319,1.63155,1.63155,52400000.0
2009-06-09 22:23:00,1.63175,1.6318,1.6317,1.63175,18400000.0
2009-06-09 22:24:00,1.6318,1.6318,1.6317,1.6317,37400000.0
2009-06-09 22:25:00,1.6318,1.6319,1.63165,1.63165,111000000.0
2009-06-09 22:26:00,1.63157,1.63163,1.63157,1.63163,15000000.0
2009-06-09 22:27:00,1.63175,1.6318,1.63165,1.63165,36400000.0
2009-06-09 22:28:00,1.63165,1.6318,1.63165,1.6318,19000000.0
2009-06-09 22:29:00,1.6317,1.632,1.63165,1.63195,45400000.0
2009-06-09 22:30:00,1.6319,1.632,1.63155,1.63155,73400000.0
2009-06-09 22:31:00,1.63155,1.63165,1.6315,1.63165,70400000.0
2009-06-09 22:32:00,1.63155,1.63165,1.63155,1.63165,18400000.0
2009-06-09 22:33:00,1.6316,1.6319,1.6316,1.63165,148200000.0
2009-06-09 22:34:00,1.6317,1.6318,1.6317,1.6318,7200000.0
2009-06-09 22:35:00,1.63175,1.63195,1.6317,1.6319,83400000.0
2009-06-09 22:36:00,1.63185,1.63185,1.6317,1.6318,44400000.0
2009-06-09 22:37:00,1.6318,1.6318,1.6315,1.63155,11000000.0
2009-06-09 22:38:00,1.63155,1.63165,1.6315,1.63165,86800000.0
2009-06-09 22:39:00,1.63165,1.63165,1.63155,1.6316,33600000.0
2009-06-09 22:40:00,1.6316,1.6316,1.6316,1.6316,49400000.0
2009-06-09 22:41:00,1.6316,1.6316,1.63155,1.63155,36600000.0
2009-06-09 22:42:00,1.63155,1.63155,1.6315,1.6315,15800000.0
2009-06-09 22:43:00,1.63155,1.63155,1.63125,1.6313,26200000.0
2009-06-09 22:44:00,1.6313,1.63145,1.6313,1.6314,48400000.0
2009-06-09 22:45:00,1.6314,1.6317,1.6314,1.6317,40800000.0
2009-06-09 22:46:00,1.6317,1.6317,1.6317,1.6317,3000000.0
2009-06-09 22:47:00,1.6317,1.6317,1.6317,1.6317,2000000.0
2009-06-09 22:48:00,1.6317,1.6317,1.63145,1.63155,64000000.0
2009-06-09 22:49:00,1.63145,1.6316,1.63145,1.6316,22800000.0
2009-06-09 22:50:00,1.6316,1.6316,1.63155,1.63155,4800000.0
2009-06-09 22:51:00,1.63155,1.63165,1.63155,1.63165,6400000.0
2009-06-09 22:52:00,1.6316,1.6316,1.6313,1.6314,49600000.0
2009-06-09 22:53:00,1.63135,1.6314,1.6313,1.63135,33400000.0
2009-06-09 22:54:00,1.63135,1.63135,1.63135,1.63135,8200000.0
2009-06-09 22:55:00,1.6314,1.6314,1.63095,1.63095,6400000.0
2009-06-09 22:56:00,1.631,1.631,1.63045,1.6307,38600000.0
2009-06-09 22:57:00,1.6307,1.6307,1.6307,1.6307,8600000.0
2009-06-09 22:58:00,1.6307,1.6307,1.6303,1.63035,59100000.0
2009-06-09 22:59:00,1.63035,1.6304,1.63025,1.6304,56600000.0
2009-06-09 23:00:00,1.6304,1.6307,1.6302,1.6307,57400000.0
2009-06-09 23:01:00,1.63075,1.6308,1.6304,1.6304,20200000.0
2009-06-09 23:02:00,1.63045,1.6305,1.63045,1.6305,5000000.0
2009-06-09 23:03:00,1.6305,1.63065,1.63045,1.6306,27200000.0
2009-06-09 23:04:00,1.63065,1.6307,1.63065,1.6307,3000000.0
2009-06-09 23:05:00,1.6307,1.6307,1.63055,1.63055,13800000.0
2009-06-09 23:06:00,1.6305,1.6305,1.6305,1.6305,2400000.0
2009-06-09 23:07:00,1.63055,1.63055,1.63055,1.63055,3800000.0
2009-06-09 23:08:00,1.63016,1.63034,1.63016,1.63034,118000000.0
2009-06-09 23:09:00,1.63055,1.63055,1.63055,1.63055,4400000.0
2009-06-09 23:10:00,1.63055,1.6307,1.63055,1.6307,51800000.0
2009-06-09 23:11:00,1.63065,1.6307,1.63065,1.6307,7600000.0
2009-06-09 23:12:00,1.63057,1.63059,1.63044,1.63044,21200000.0
2009-06-09 23:13:00,1.6307,1.6307,1.6307,1.6307,5000000.0
2009-06-09 23:14:00,1.6306,1.63068,1.63058,1.63063,196000000.0
2009-06-09 23:15:00,1.63073,1.63075,1.63057,1.63066,71000000.0
2009-06-09 23:16:00,1.6307,1.6307,1.6306,1.6306,15200000.0
2009-06-09 23:17:00,1.6303,1.63049,1.63025,1.63049,13000000.0
2009-06-09 23:18:00,1.63062,1.63062,1.63042,1.63042,58800000.0
2009-06-09 23:19:00,1.63056,1.63056,1.6303,1.63045,33600000.0
2009-06-09 23:20:00,1.6306,1.6308,1.6306,1.6308,56400000.0
2009-06-09 23:21:00,1.6309,1.6309,1.6309,1.6309,1200000.0
2009-06-09 23:22:00,1.6309,1.63105,1.6309,1.631,90600000.0
2009-06-09 23:23:00,1.63105,1.63105,1.631,1.631,23000000.0
2009-06-09 23:24:00,1.631,1.631,1.631,1.631,16800000.0
2009-06-09 23:25:00,1.63095,1.63095,1.6308,1.6308,8600000.0
2009-06-09 23:26:00,1.6309,1.63095,1.63085,1.63095,37000000.0
2009-06-09 23:27:00,1.63095,1.63095,1.63095,1.63095,2000000.0
2009-06-09 23:28:00,1.631,1.6312,1.631,1.6311,32600000.0
2009-06-09 23:29:00,1.63105,1.63105,1.63105,1.63105,3400000.0
2009-06-09 23:30:00,1.63105,1.63115,1.63105,1.63115,38400000.0
2009-06-09 23:31:00,1.63082,1.63123,1.63082,1.631,123200000.0
2009-06-09 23:32:00,1.63115,1.63125,1.63115,1.63115,19200000.0
2009-06-09 23:33:00,1.6311,1.6311,1.6311,1.6311,5000000.0
2009-06-09 23:34:00,1.63115,1.6312,1.6311,1.6312,27000000.0
2009-06-09 23:35:00,1.6312,1.63125,1.6312,1.63125,6800000.0
2009-06-09 23:36:00,1.6312,1.63125,1.631,1.6311,44000000.0
2009-06-09 23:37:00,1.63105,1.63105,1.63105,1.63105,1800000.0
2009-06-09 23:38:00,1.63105,1.63105,1.63105,1.63105,1200000.0
2009-06-09 23:39:00,1.63115,1.63155,1.6311,1.63125,34000000.0
2009-06-09 23:40:00,1.63135,1.63135,1.6309,1.6309,33800000.0
2009-06-09 23:41:00,1.6309,1.6309,1.6309,1.6309,1200000.0
2009-06-09 23:42:00,1.63085,1.6309,1.63085,1.6309,11900000.0
2009-06-09 23:43:00,1.63115,1.6312,1.63115,1.6312,2200000.0
2009-06-09 23:44:00,1.6312,1.6312,1.6312,1.6312,1200000.0
2009-06-09 23:45:00,1.6311,1.63118,1.63105,1.6311,276200000.0
2009-06-09 23:46:00,1.6312,1.6312,1.63115,1.63115,8600000.0
2009-06-09 23:47:00,1.6312,1.6314,1.63115,1.63115,22400000.0
2009-06-09 23:48:00,1.63125,1.6313,1.6311,1.6311,30800000.0
2009-06-09 23:49:00,1.6311,1.6311,1.6311,1.6311,1000000.0
2009-06-09 23:50:00,1.63105,1.63105,1.63105,1.63105,3800000.0
2009-06-09 23:51:00,1.63095,1.63104,1.63094,1.63094,21000000.0
2009-06-09 23:52:00,1.6309,1.6309,1.6309,1.6309,3800000.0
2009-06-09 23:53:00,1.63084,1.63085,1.63072,1.63072,144000000.0
2009-06-09 23:54:00,1.63085,1.6312,1.63085,1.6312,23200000.0
2009-06-09 23:55:00,1.6312,1.63135,1.6312,1.63135,12200000.0
2009-06-09 23:56:00,1.6314,1.63185,1.6314,1.6318,28000000.0
2009-06-09 23:57:00,1.63165,1.63165,1.63165,1.63165,12000000.0
2009-06-09 23:58:00,1.63165,1.63165,1.63165,1.63165,5600000.0
2009-06-09 23:59:00,1.63165,1.6318,1.63155,1.63155,6600000.0
2009-06-10 00:00:00,1.63165,1.63165,1.63165,1.63165,5200000.0
2009-06-10 00:01:00,1.6316,1.6316,1.6315,1.6316,22400000.0
2009-06-10 00:02:00,1.6316,1.6319,1.6316,1.6319,5200000.0
2009-06-10 00:03:00,1.6317,1.6317,1.6317,1.6317,3200000.0
2009-06-10 00:04:00,1.63205,1.6321,1.63185,1.6321,35600000.0
2009-06-10 00:05:00,1.6321,1.6321,1.6319,1.6319,9400000.0
2009-06-10 00:06:00,1.6319,1.6319,1.6319,1.6319,2000000.0
2009-06-10 00:07:00,1.6319,1.6319,1.6319,1.6319,4000000.0
2009-06-10 00:08:00,1.6319,1.6321,1.6319,1.6321,3000000.0
2009-06-10 00:09:00,1.6318,1.6323,1.6318,1.6323,20800000.0
2009-06-10 00:10:00,1.63235,1.63245,1.6319,1.63215,64400000.0
2009-06-10 00:11:00,1.632,1.632,1.632,1.632,2000000.0
2009-06-10 00:12:00,1.6322,1.6322,1.6319,1.6319,6000000.0
2009-06-10 00:13:00,1.6319,1.63195,1.6319,1.63195,9600000.0
2009-06-10 00:14:00,1.63195,1.63195,1.63195,1.63195,33600000.0
2009-06-10 00:15:00,1.63195,1.63195,1.63195,1.63195,39200000.0
2009-06-10 00:16:00,1.63192,1.63192,1.63176,1.6318,23600000.0
2009-06-10 00:17:00,1.6319,1.63201,1.63172,1.63201,46200000.0
2009-06-10 00:18:00,1.63195,1.63195,1.63195,1.63195,33600000.0
2009-06-10 00:19:00,1.63195,1.63205,1.6314,1.6314,23400000.0
2009-06-10 00:20:00,1.6313,1.6313,1.63125,1.63125,14200000.0
2009-06-10 00:21:00,1.63125,1.63125,1.63125,1.63125,83200000.0
2009-06-10 00:22:00,1.63125,1.63125,1.6312,1.6312,25600000.0
2009-06-10 00:23:00,1.6312,1.63125,1.6312,1.63125,95800000.0
2009-06-10 00:24:00,1.63125,1.63125,1.6312,1.6312,48000000.0
2009-06-10 00:25:00,1.6312,1.63125,1.6312,1.63125,52800000.0
2009-06-10 00:26:00,1.6312,1.63125,1.63115,1.6312,67200000.0
2009-06-10 00:27:00,1.6312,1.6312,1.63095,1.63105,14000000.0
2009-06-10 00:28:00,1.63075,1.63095,1.63075,1.6309,6000000.0
2009-06-10 00:29:00,1.63075,1.63085,1.63075,1.63085,3000000.0
2009-06-10 00:30:00,1.6309,1.6309,1.6309,1.6309,4000000.0
2009-06-10 00:31:00,1.6309,1.6309,1.6308,1.6308,20400000.0
2009-06-10 00:32:00,1.63075,1.6308,1.63055,1.63075,34800000.0
2009-06-10 00:33:00,1.63065,1.63065,1.63065,1.63065,13600000.0
2009-06-10 00:34:00,1.63065,1.63065,1.63045,1.63045,49200000.0
2009-06-10 00:35:00,1.6304,1.6307,1.6304,1.6307,18200000.0
2009-06-10 00:36:00,1.63075,1.6308,1.63075,1.6308,31000000.0
2009-06-10 00:37:00,1.63075,1.6308,1.63075,1.63075,11400000.0
2009-06-10 00:38:00,1.63075,1.631,1.63075,1.631,16400000.0
2009-06-10 00:39:00,1.631,1.63165,1.631,1.63135,40200000.0
2009-06-10 00:40:00,1.63115,1.63115,1.63115,1.63115,1000000.0
2009-06-10 00:41:00,1.63105,1.6311,1.63105,1.6311,9000000.0
2009-06-10 00:42:00,1.63105,1.63105,1.6308,1.63095,18400000.0
2009-06-10 00:43:00,1.631,1.63105,1.6307,1.6307,13100000.0
2009-06-10 00:44:00,1.6307,1.6307,1.63065,1.63065,6200000.0
2009-06-10 00:45:00,1.6306,1.63065,1.6306,1.63065,43000000.0
2009-06-10 00:46:00,1.63065,1.63065,1.6306,1.6306,25200000.0
2009-06-10 00:47:00,1.6306,1.63065,1.6305,1.63055,12200000.0
2009-06-10 00:48:00,1.63055,1.6306,1.63045,1.63055,21400000.0
2009-06-10 00:49:00,1.6305,1.6305,1.6305,1.6305,2000000.0
2009-06-10 00:50:00,1.63055,1.63065,1.6305,1.63065,22800000.0
2009-06-10 00:51:00,1.63065,1.63065,1.6305,1.6306,13200000.0
2009-06-10 00:52:00,1.63055,1.6306,1.6305,1.6305,4000000.0
2009-06-10 00:53:00,1.6306,1.63065,1.6305,1.6306,35000000.0
2009-06-10 00:54:00,1.6306,1.6308,1.6305,1.63075,37800000.0
2009-06-10 00:55:00,1.6308,1.63105,1.6308,1.63105,26800000.0
2009-06-10 00:56:00,1.6311,1.6311,1.6309,1.63095,10200000.0
2009-06-10 00:57:00,1.631,1.6311,1.63095,1.6311,10600000.0
2009-06-10 00:58:00,1.6311,1.6311,1.63085,1.6309,30000000.0
2009-06-10 00:59:00,1.63095,1.63095,1.63065,1.63075,12000000.0
2009-06-10 01:00:00,1.63055,1.6307,1.63055,1.63065,5000000.0
2009-06-10 01:01:00,1.63065,1.63065,1.63055,1.63055,11000000.0
2009-06-10 01:02:00,1.63045,1.63055,1.6302,1.6302,43800000.0
2009-06-10 01:03:00,1.63025,1.63035,1.63025,1.63035,4000000.0
2009-06-10 01:04:00,1.63027,1.63027,1.63011,1.63016,54300000.0
2009-06-10 01:05:00,1.63025,1.63025,1.6302,1.6302,9200000.0
2009-06-10 01:06:00,1.6302,1.63025,1.6302,1.63025,11600000.0
2009-06-10 01:07:00,1.6302,1.6305,1.6302,1.6305,8000000.0
2009-06-10 01:08:00,1.6305,1.63055,1.63005,1.6303,65600000.0
2009-06-10 01:09:00,1.6303,1.6305,1.6303,1.63045,23000000.0
2009-06-10 01:10:00,1.63035,1.63055,1.6303,1.6305,51400000.0
2009-06-10 01:11:00,1.63045,1.63045,1.63005,1.63005,31400000.0
2009-06-10 01:12:00,1.63015,1.6305,1.63005,1.6305,65000000.0
2009-06-10 01:13:00,1.63025,1.63025,1.63025,1.63025,8800000.0
2009-06-10 01:14:00,1.63025,1.6305,1.63025,1.6305,48400000.0
2009-06-10 01:15:00,1.63025,1.63025,1.63025,1.63025,5800000.0
2009-06-10 01:16:00,1.63035,1.6305,1.63025,1.63025,9800000.0
2009-06-10 01:17:00,1.6302,1.6303,1.6302,1.6303,34200000.0
2009-06-10 01:18:00,1.6303,1.6305,1.6303,1.63045,20600000.0
2009-06-10 01:19:00,1.6305,1.6305,1.6305,1.6305,1000000.0
2009-06-10 01:20:00,1.6303,1.6303,1.6302,1.6303,8800000.0
2009-06-10 01:21:00,1.63035,1.63035,1.63035,1.63035,2000000.0
2009-06-10 01:22:00,1.63035,1.63035,1.63035,1.63035,1000000.0
2009-06-10 01:23:00,1.63015,1.63015,1.63015,1.63015,9800000.0
2009-06-10 01:24:00,1.63005,1.6302,1.63005,1.6301,15200000.0
2009-06-10 01:25:00,1.62993,1.63012,1.62992,1.62999,75100000.0
2009-06-10 01:26:00,1.63005,1.63005,1.63005,1.63005,8400000.0
2009-06-10 01:27:00,1.63005,1.63005,1.63005,1.63005,26200000.0
2009-06-10 01:28:00,1.63005,1.63005,1.63005,1.63005,2000000.0
2009-06-10 01:29:00,1.6301,1.6301,1.63005,1.63005,7600000.0
2009-06-10 01:30:00,1.62995,1.63002,1.62995,1.63002,15200000.0
2009-06-10 01:31:00,1.6301,1.6301,1.63,1.63005,48400000.0
2009-06-10 01:32:00,1.63,1.63,1.62975,1.6298,22500000.0
2009-06-10 01:33:00,1.62975,1.62995,1.62965,1.6297,54900000.0
2009-06-10 01:34:00,1.62965,1.62985,1.62965,1.62985,37800000.0
2009-06-10 01:35:00,1.62985,1.62995,1.62985,1.6299,39200000.0
2009-06-10 01:36:00,1.6299,1.6299,1.62985,1.62985,9400000.0
2009-06-10 01:37:00,1.63,1.63,1.63,1.63,3000000.0
2009-06-10 01:38:00,1.63,1.63,1.63,1.63,2000000.0
2009-06-10 01:39:00,1.6299,1.62992,1.6299,1.62992,8400000.0
2009-06-10 01:40:00,1.62975,1.62975,1.62975,1.62975,6000000.0
2009-06-10 01:41:00,1.62975,1.6298,1.62975,1.6298,46200000.0
2009-06-10 01:42:00,1.62985,1.62985,1.62965,1.6297,60000000.0
2009-06-10 01:43:00,1.6298,1.6298,1.62965,1.6297,17600000.0
2009-06-10 01:44:00,1.62965,1.62965,1.62945,1.6295,33000000.0
2009-06-10 01:45:00,1.62945,1.6298,1.62945,1.62965,74600000.0
2009-06-10 01:46:00,1.62965,1.62975,1.62945,1.6297,40200000.0
2009-06-10 01:47:00,1.62965,1.62965,1.62945,1.62945,6000000.0
2009-06-10 01:48:00,1.6295,1.6296,1.62945,1.62955,43600000.0
2009-06-10 01:49:00,1.62955,1.62965,1.6295,1.62955,85200000.0
2009-06-10 01:50:00,1.6296,1.6296,1.62945,1.6295,81600000.0
2009-06-10 01:51:00,1.6294,1.62965,1.62935,1.62965,93600000.0
2009-06-10 01:52:00,1.62965,1.62965,1.62965,1.62965,59600000.0
2009-06-10 01:53:00,1.6297,1.62995,1.6297,1.62995,18600000.0
2009-06-10 01:54:00,1.63,1.63045,1.63,1.63035,16800000.0
2009-06-10 01:55:00,1.63035,1.6309,1.6303,1.6309,62600000.0
2009-06-10 01:56:00,1.631,1.631,1.6308,1.6309,27400000.0
2009-06-10 01:57:00,1.6308,1.631,1.63075,1.6309,89800000.0
2009-06-10 01:58:00,1.6309,1.6309,1.63075,1.6308,78000000.0
2009-06-10 01:59:00,1.6309,1.63105,1.6308,1.6309,27000000.0
2009-06-10 02:00:00,1.63095,1.6311,1.63065,1.631,214500000.0
2009-06-10 02:01:00,1.631,1.6312,1.63095,1.63115,95600000.0
2009-06-10 02:02:00,1.63075,1.6311,1.63075,1.63095,53000000.0
2009-06-10 02:03:00,1.63095,1.63135,1.63095,1.6312,113200000.0
2009-06-10 02:04:00,1.6312,1.63145,1.63085,1.63085,76400000.0
2009-06-10 02:05:00,1.63105,1.6314,1.63085,1.6313,89300000.0
2009-06-10 02:06:00,1.6313,1.63135,1.63095,1.631,39600000.0
2009-06-10 02:07:00,1.63095,1.63145,1.63095,1.6314,110000000.0
2009-06-10 02:08:00,1.6313,1.6318,1.6313,1.63175,32300000.0
2009-06-10 02:09:00,1.6318,1.63215,1.6318,1.63215,25800000.0
2009-06-10 02:10:00,1.63215,1.6323,1.6321,1.6322,23400000.0
2009-06-10 02:11:00,1.6322,1.63245,1.6322,1.6324,27400000.0
2009-06-10 02:12:00,1.63245,1.63245,1.63245,1.63245,1000000.0
2009-06-10 02:13:00,1.6323,1.63245,1.63225,1.63245,20800000.0
2009-06-10 02:14:00,1.6324,1.63245,1.6323,1.6323,16600000.0
2009-06-10 02:15:00,1.63235,1.6325,1.6322,1.6325,71200000.0
2009-06-10 02:16:00,1.6325,1.6325,1.6325,1.6325,9000000.0
2009-06-10 02:17:00,1.6325,1.63285,1.6325,1.63275,124800000.0
2009-06-10 02:18:00,1.63275,1.6328,1.63265,1.63275,117800000.0
2009-06-10 02:19:00,1.63275,1.63305,1.63275,1.63305,91200000.0
2009-06-10 02:20:00,1.63305,1.6334,1.63305,1.6331,119600000.0
2009-06-10 02:21:00,1.6331,1.6331,1.63295,1.63305,84200000.0
2009-06-10 02:22:00,1.63295,1.63295,1.6327,1.6327,25600000.0
2009-06-10 02:23:00,1.6327,1.6327,1.6327,1.6327,2000000.0
2009-06-10 02:24:00,1.6327,1.6327,1.63245,1.63255,19200000.0
2009-06-10 02:25:00,1.6326,1.6327,1.6325,1.63255,9200000.0
2009-06-10 02:26:00,1.63265,1.63265,1.6324,1.6324,15600000.0
2009-06-10 02:27:00,1.6324,1.63265,1.63225,1.6323,33200000.0
2009-06-10 02:28:00,1.6323,1.6323,1.63225,1.63225,39200000.0
2009-06-10 02:29:00,1.6323,1.6323,1.6319,1.6319,49400000.0
2009-06-10 02:30:00,1.6319,1.6319,1.63115,1.63135,67400000.0
2009-06-10 02:31:00,1.6314,1.6316,1.63125,1.63135,172400000.0
2009-06-10 02:32:00,1.6313,1.63145,1.63115,1.63115,64000000.0
2009-06-10 02:33:00,1.6311,1.6311,1.6306,1.6307,274900000.0
2009-06-10 02:34:00,1.6307,1.63095,1.6305,1.6306,137200000.0
2009-06-10 02:35:00,1.63055,1.63065,1.63035,1.6304,86200000.0
2009-06-10 02:36:00,1.6304,1.63085,1.63015,1.6306,49600000.0
2009-06-10 02:37:00,1.6308,1.63125,1.6308,1.6311,40400000.0
2009-06-10 02:38:00,1.6311,1.63115,1.6311,1.63115,28400000.0
2009-06-10 02:39:00,1.63115,1.63185,1.63115,1.6317,114600000.0
2009-06-10 02:40:00,1.6317,1.632,1.63145,1.6316,214200000.0
2009-06-10 02:41:00,1.6315,1.6316,1.63125,1.63135,34600000.0
2009-06-10 02:42:00,1.63135,1.63135,1.6313,1.6313,27000000.0
2009-06-10 02:43:00,1.6313,1.6313,1.6311,1.63125,35400000.0
2009-06-10 02:44:00,1.6313,1.63165,1.63115,1.63165,36400000.0
2009-06-10 02:45:00,1.63165,1.63165,1.6316,1.6316,3000000.0
2009-06-10 02:46:00,1.6316,1.6316,1.63135,1.6314,20200000.0
2009-06-10 02:47:00,1.6316,1.63215,1.6316,1.63215,84800000.0
2009-06-10 02:48:00,1.6321,1.6321,1.6321,1.6321,12000000.0
2009-06-10 02:49:00,1.6321,1.6322,1.632,1.6322,32000000.0
2009-06-10 02:50:00,1.63215,1.63215,1.63205,1.63205,37200000.0
2009-06-10 02:51:00,1.63205,1.63205,1.63195,1.63195,15200000.0
2009-06-10 02:52:00,1.6319,1.6319,1.6315,1.6316,47000000.0
2009-06-10 02:53:00,1.6316,1.63185,1.63155,1.6316,26200000.0
2009-06-10 02:54:00,1.6316,1.6317,1.63095,1.63095,63300000.0
2009-06-10 02:55:00,1.63095,1.6311,1.63075,1.63095,135200000.0
2009-06-10 02:56:00,1.631,1.63165,1.631,1.6316,130200000.0
2009-06-10 02:57:00,1.6315,1.63155,1.6312,1.63145,265000000.0
2009-06-10 02:58:00,1.6314,1.63145,1.6314,1.6314,31400000.0
2009-06-10 02:59:00,1.6314,1.6315,1.6314,1.6315,15600000.0
2009-06-10 03:00:00,1.6315,1.63185,1.6315,1.63185,15000000.0
2009-06-10 03:01:00,1.63185,1.6319,1.63175,1.6319,18000000.0
2009-06-10 03:02:00,1.6319,1.63295,1.6319,1.6328,285400000.0
2009-06-10 03:03:00,1.6326,1.63335,1.6326,1.6331,115600000.0
2009-06-10 03:04:00,1.6331,1.6338,1.63305,1.6338,72400000.0
2009-06-10 03:05:00,1.6338,1.6338,1.6333,1.6333,74300000.0
2009-06-10 03:06:00,1.6333,1.6333,1.63315,1.63315,21800000.0
2009-06-10 03:07:00,1.6332,1.6332,1.63315,1.63315,4000000.0
2009-06-10 03:08:00,1.63315,1.6332,1.63305,1.63305,18000000.0
2009-06-10 03:09:00,1.6331,1.6336,1.63305,1.6335,73400000.0
2009-06-10 03:10:00,1.6335,1.6336,1.6334,1.6334,41400000.0
2009-06-10 03:11:00,1.63355,1.63355,1.6335,1.6335,36800000.0
2009-06-10 03:12:00,1.6335,1.6337,1.63335,1.6335,60400000.0
2009-06-10 03:13:00,1.6335,1.6341,1.63335,1.6341,59500000.0
2009-06-10 03:14:00,1.6341,1.63425,1.63295,1.6334,82500000.0
2009-06-10 03:15:00,1.63335,1.63335,1.63332,1.63335,6200000.0
2009-06-10 03:16:00,1.6333,1.6339,1.6333,1.6338,26300000.0
2009-06-10 03:17:00,1.63365,1.63365,1.6335,1.6336,28600000.0
2009-06-10 03:18:00,1.63365,1.63365,1.6334,1.6334,8000000.0
2009-06-10 03:19:00,1.6334,1.6334,1.6332,1.6332,8000000.0
2009-06-10 03:20:00,1.6332,1.63345,1.6332,1.6333,39000000.0
2009-06-10 03:21:00,1.6333,1.63355,1.6333,1.6335,21200000.0
2009-06-10 03:22:00,1.63355,1.63355,1.6332,1.6332,21400000.0
2009-06-10 03:23:00,1.63315,1.6332,1.63295,1.633,40700000.0
2009-06-10 03:24:00,1.6331,1.6331,1.6326,1.6326,30100000.0
2009-06-10 03:25:00,1.6326,1.6326,1.632,1.632,158200000.0
2009-06-10 03:26:00,1.63195,1.63205,1.6315,1.6316,111900000.0
2009-06-10 03:27:00,1.6316,1.6317,1.6316,1.6317,12200000.0
2009-06-10 03:28:00,1.6317,1.6317,1.6312,1.6312,11600000.0
2009-06-10 03:29:00,1.6312,1.6313,1.63115,1.63115,49400000.0
2009-06-10 03:30:00,1.63115,1.63165,1.63105,1.63165,121400000.0
2009-06-10 03:31:00,1.63155,1.6317,1.63145,1.6315,170400000.0
2009-06-10 03:32:00,1.6315,1.63155,1.6315,1.63155,2800000.0
2009-06-10 03:33:00,1.6315,1.6315,1.6311,1.6312,71000000.0
2009-06-10 03:34:00,1.6312,1.63125,1.6311,1.6311,46800000.0
2009-06-10 03:35:00,1.631,1.631,1.63065,1.63065,42400000.0
2009-06-10 03:36:00,1.63065,1.63085,1.6306,1.6307,23600000.0
2009-06-10 03:37:00,1.6307,1.63075,1.6306,1.6307,18400000.0
2009-06-10 03:38:00,1.6307,1.63125,1.6307,1.63115,83200000.0
2009-06-10 03:39:00,1.63115,1.63115,1.63115,1.63115,9000000.0
2009-06-10 03:40:00,1.63115,1.63115,1.631,1.6311,39600000.0
2009-06-10 03:41:00,1.6311,1.6312,1.6311,1.6312,15600000.0
2009-06-10 03:42:00,1.6312,1.6315,1.6312,1.6313,79000000.0
2009-06-10 03:43:00,1.6313,1.6313,1.63095,1.63095,148400000.0
2009-06-10 03:44:00,1.63095,1.6311,1.6309,1.6311,46000000.0
2009-06-10 03:45:00,1.6312,1.6314,1.63115,1.6314,9200000.0
2009-06-10 03:46:00,1.63145,1.63185,1.6314,1.63185,21200000.0
2009-06-10 03:47:00,1.63185,1.63185,1.63175,1.63175,11800000.0
2009-06-10 03:48:00,1.6317,1.6319,1.6317,1.6319,18000000.0
2009-06-10 03:49:00,1.6319,1.6319,1.6319,1.6319,2000000.0
2009-06-10 03:50:00,1.63185,1.6319,1.63185,1.6319,3000000.0
2009-06-10 03:51:00,1.6319,1.6319,1.63155,1.63155,42600000.0
2009-06-10 03:52:00,1.63155,1.63155,1.6315,1.6315,7800000.0
2009-06-10 03:53:00,1.6315,1.6315,1.63145,1.6315,38000000.0
2009-06-10 03:54:00,1.6315,1.6315,1.63125,1.6313,34600000.0
2009-06-10 03:55:00,1.6313,1.6313,1.63115,1.63115,23400000.0
2009-06-10 03:56:00,1.6311,1.6313,1.6311,1.6313,3200000.0
2009-06-10 03:57:00,1.6312,1.6312,1.63105,1.63105,23000000.0
2009-06-10 03:58:00,1.63105,1.63105,1.63075,1.6308,48000000.0
2009-06-10 03:59:00,1.6308,1.63085,1.63075,1.63085,11000000.0
2009-06-10 04:00:00,1.63085,1.6309,1.6307,1.6307,74400000.0
2009-06-10 04:01:00,1.63075,1.631,1.63075,1.631,78200000.0
2009-06-10 04:02:00,1.63095,1.631,1.63075,1.63075,57700000.0
2009-06-10 04:03:00,1.63075,1.63075,1.63,1.63,148700000.0
2009-06-10 04:04:00,1.6299,1.63,1.62985,1.62985,63200000.0
2009-06-10 04:05:00,1.6299,1.63025,1.6299,1.63025,42000000.0
2009-06-10 04:06:00,1.63025,1.6304,1.63025,1.63035,14600000.0
2009-06-10 04:07:00,1.63035,1.63035,1.6302,1.6302,16000000.0
2009-06-10 04:08:00,1.63025,1.6303,1.63025,1.6303,11000000.0
2009-06-10 04:09:00,1.63015,1.6304,1.63015,1.6304,52000000.0
2009-06-10 04:10:00,1.63035,1.6308,1.63035,1.6308,22800000.0
2009-06-10 04:11:00,1.6308,1.6309,1.6308,1.6308,19000000.0
2009-06-10 04:12:00,1.63075,1.631,1.63075,1.6309,9400000.0
2009-06-10 04:13:00,1.6309,1.6309,1.6306,1.6306,43300000.0
2009-06-10 04:14:00,1.6306,1.6306,1.6306,1.6306,4400000.0
2009-06-10 04:15:00,1.6306,1.63065,1.6306,1.63065,38800000.0
2009-06-10 04:16:00,1.63065,1.6309,1.63065,1.6307,20800000.0
2009-06-10 04:17:00,1.63075,1.63105,1.63075,1.63095,39100000.0
2009-06-10 04:18:00,1.63095,1.63095,1.6309,1.63095,34000000.0
2009-06-10 04:19:00,1.63095,1.63095,1.6309,1.63095,14400000.0
2009-06-10 04:20:00,1.631,1.631,1.631,1.631,9000000.0
2009-06-10 04:21:00,1.631,1.63115,1.63085,1.6311,60400000.0
2009-06-10 04:22:00,1.6311,1.63115,1.63095,1.63095,36400000.0
2009-06-10 04:23:00,1.63095,1.631,1.63085,1.6309,8200000.0
2009-06-10 04:24:00,1.6308,1.6308,1.63075,1.6308,12600000.0
2009-06-10 04:25:00,1.63085,1.63095,1.63085,1.63095,7600000.0
2009-06-10 04:26:00,1.63095,1.63105,1.63095,1.63105,6000000.0
2009-06-10 04:27:00,1.63105,1.63105,1.63095,1.63095,7000000.0
2009-06-10 04:28:00,1.63095,1.6311,1.63095,1.631,37400000.0
2009-06-10 04:29:00,1.63105,1.63115,1.63105,1.63105,19600000.0
2009-06-10 04:30:00,1.63115,1.63125,1.63115,1.63125,11000000.0
2009-06-10 04:31:00,1.63125,1.63155,1.63125,1.63155,30400000.0
2009-06-10 04:32:00,1.6317,1.6318,1.6316,1.6318,96000000.0
2009-06-10 04:33:00,1.6318,1.632,1.6317,1.6318,162200000.0
2009-06-10 04:34:00,1.6318,1.6318,1.6317,1.6318,33200000.0
2009-06-10 04:35:00,1.63185,1.632,1.6318,1.6319,17200000.0
2009-06-10 04:36:00,1.6319,1.6319,1.63185,1.6319,25200000.0
2009-06-10 04:37:00,1.6319,1.6319,1.6318,1.6318,59600000.0
2009-06-10 04:38:00,1.6318,1.6322,1.6318,1.6322,150400000.0
2009-06-10 04:39:00,1.6322,1.63225,1.6321,1.6321,125400000.0
2009-06-10 04:40:00,1.632,1.63205,1.63155,1.63155,90100000.0
2009-06-10 04:41:00,1.63155,1.6318,1.63155,1.63165,12200000.0
2009-06-10 04:42:00,1.6316,1.6316,1.6316,1.6316,1200000.0
2009-06-10 04:43:00,1.6316,1.6318,1.6316,1.6317,13800000.0
2009-06-10 04:44:00,1.6317,1.6317,1.63145,1.6317,22200000.0
2009-06-10 04:45:00,1.6317,1.6317,1.6316,1.6317,76400000.0
2009-06-10 04:46:00,1.6317,1.6317,1.6317,1.6317,12000000.0
2009-06-10 04:47:00,1.6317,1.6319,1.6317,1.63175,13400000.0
2009-06-10 04:48:00,1.63175,1.63175,1.63165,1.63165,22600000.0
2009-06-10 04:49:00,1.63165,1.63165,1.6316,1.6316,17400000.0
2009-06-10 04:50:00,1.6316,1.63175,1.6316,1.63175,34800000.0
2009-06-10 04:51:00,1.63175,1.63175,1.63155,1.63155,16600000.0
2009-06-10 04:52:00,1.63155,1.63155,1.63115,1.63135,27200000.0
2009-06-10 04:53:00,1.63115,1.63115,1.63115,1.63115,7400000.0
2009-06-10 04:54:00,1.63115,1.6312,1.63115,1.6312,16400000.0
2009-06-10 04:55:00,1.6312,1.6312,1.6305,1.6305,71000000.0
2009-06-10 04:56:00,1.6305,1.63095,1.6305,1.63095,28200000.0
2009-06-10 04:57:00,1.6308,1.631,1.6308,1.63085,30800000.0
2009-06-10 04:58:00,1.631,1.631,1.6308,1.631,32800000.0
2009-06-10 04:59:00,1.631,1.6312,1.631,1.6312,13600000.0
2009-06-10 05:00:00,1.6312,1.6312,1.6309,1.63095,32800000.0
2009-06-10 05:01:00,1.6309,1.6309,1.6309,1.6309,5600000.0
2009-06-10 05:02:00,1.63085,1.63085,1.63085,1.63085,3800000.0
2009-06-10 05:03:00,1.63085,1.63085,1.63085,1.63085,81200000.0
2009-06-10 05:04:00,1.63085,1.6309,1.6308,1.6309,31000000.0
2009-06-10 05:05:00,1.63075,1.63075,1.63075,1.63075,16200000.0
2009-06-10 05:06:00,1.6309,1.6309,1.63085,1.63085,4200000.0
2009-06-10 05:07:00,1.63085,1.63085,1.63085,1.63085,9200000.0
2009-06-10 05:08:00,1.63075,1.63075,1.63075,1.63075,28200000.0
2009-06-10 05:09:00,1.63075,1.63095,1.63075,1.63095,15000000.0
2009-06-10 05:10:00,1.63105,1.6312,1.63105,1.63115,25400000.0
2009-06-10 05:11:00,1.6314,1.63155,1.6312,1.63155,33000000.0
2009-06-10 05:12:00,1.6316,1.6316,1.63145,1.63155,48700000.0
2009-06-10 05:13:00,1.63144,1.63144,1.63141,1.63141,3000000.0
2009-06-10 05:14:00,1.63155,1.63155,1.63155,1.63155,3000000.0
2009-06-10 05:15:00,1.6315,1.6315,1.6315,1.6315,2000000.0
2009-06-10 05:16:00,1.6315,1.6315,1.6315,1.6315,2000000.0
2009-06-10 05:17:00,1.6316,1.6316,1.6315,1.6315,47600000.0
2009-06-10 05:18:00,1.6315,1.6316,1.63145,1.6315,21400000.0
2009-06-10 05:19:00,1.6316,1.6316,1.6315,1.63155,33600000.0
2009-06-10 05:20:00,1.6316,1.6322,1.63155,1.6319,59000000.0
2009-06-10 05:21:00,1.6319,1.63235,1.6319,1.63225,58600000.0
2009-06-10 05:22:00,1.63225,1.6323,1.6322,1.63225,22000000.0
2009-06-10 05:23:00,1.63225,1.6337,1.63225,1.6335,153000000.0
2009-06-10 05:24:00,1.6335,1.6335,1.633,1.63305,34200000.0
2009-06-10 05:25:00,1.63305,1.6331,1.63295,1.63295,10400000.0
2009-06-10 05:26:00,1.63295,1.63295,1.6322,1.6325,121500000.0
2009-06-10 05:27:00,1.63245,1.6326,1.63245,1.6326,21600000.0
2009-06-10 05:28:00,1.6326,1.6329,1.63245,1.63285,61600000.0
2009-06-10 05:29:00,1.63285,1.63295,1.63285,1.63285,22600000.0
2009-06-10 05:30:00,1.6327,1.6327,1.63265,1.63265,12800000.0
2009-06-10 05:31:00,1.6326,1.63265,1.6326,1.63265,22800000.0
2009-06-10 05:32:00,1.63265,1.63285,1.63255,1.6328,27600000.0
2009-06-10 05:33:00,1.6327,1.6327,1.63215,1.63215,45400000.0
2009-06-10 05:34:00,1.63225,1.63225,1.63185,1.6322,34600000.0
2009-06-10 05:35:00,1.6321,1.6321,1.6321,1.6321,5600000.0
2009-06-10 05:36:00,1.63201,1.63213,1.6318,1.63213,15800000.0
2009-06-10 05:37:00,1.6321,1.6324,1.6321,1.6322,86400000.0
2009-06-10 05:38:00,1.6322,1.6325,1.63215,1.6324,12800000.0
2009-06-10 05:39:00,1.6324,1.6326,1.6324,1.6326,14800000.0
2009-06-10 05:40:00,1.6325,1.6325,1.6322,1.6322,42600000.0
2009-06-10 05:41:00,1.6322,1.6327,1.6322,1.6327,78000000.0
2009-06-10 05:42:00,1.6327,1.6327,1.63255,1.63255,11000000.0
2009-06-10 05:43:00,1.6326,1.6328,1.6326,1.6328,21300000.0
2009-06-10 05:44:00,1.6328,1.6328,1.6327,1.6328,9600000.0
2009-06-10 05:45:00,1.6326,1.6326,1.6326,1.6326,8200000.0
2009-06-10 05:46:00,1.6327,1.63275,1.6327,1.6327,50400000.0
2009-06-10 05:47:00,1.6327,1.6327,1.6327,1.6327,8800000.0
2009-06-10 05:48:00,1.6327,1.6327,1.63265,1.6327,10600000.0
2009-06-10 05:49:00,1.6327,1.63275,1.6326,1.6326,42600000.0
2009-06-10 05:50:00,1.6326,1.6326,1.6326,1.6326,33400000.0
2009-06-10 05:51:00,1.6326,1.63265,1.6326,1.6326,11000000.0
2009-06-10 05:52:00,1.6325,1.6325,1.6325,1.6325,4400000.0
2009-06-10 05:53:00,1.63245,1.63245,1.6323,1.6323,12000000.0
2009-06-10 05:54:00,1.6323,1.6324,1.632,1.63205,24400000.0
2009-06-10 05:55:00,1.63185,1.63185,1.63185,1.63185,21200000.0
2009-06-10 05:56:00,1.63185,1.63215,1.63185,1.632,51400000.0
2009-06-10 05:57:00,1.6321,1.6324,1.63195,1.632,85900000.0
2009-06-10 05:58:00,1.632,1.6322,1.6319,1.6322,32800000.0
2009-06-10 05:59:00,1.63205,1.6322,1.63205,1.63215,75500000.0
2009-06-10 06:00:00,1.6322,1.63225,1.63215,1.63225,60200000.0
2009-06-10 06:01:00,1.6323,1.63245,1.6321,1.6322,92200000.0
2009-06-10 06:02:00,1.6319,1.6321,1.6319,1.6319,18200000.0
2009-06-10 06:03:00,1.63205,1.63205,1.6319,1.632,64400000.0
2009-06-10 06:04:00,1.6319,1.632,1.6319,1.632,2800000.0
2009-06-10 06:05:00,1.632,1.632,1.6318,1.6318,20800000.0
2009-06-10 06:06:00,1.63185,1.6319,1.6318,1.6318,7600000.0
2009-06-10 06:07:00,1.6318,1.6318,1.6315,1.63155,18000000.0
2009-06-10 06:08:00,1.63155,1.63165,1.63145,1.63145,85800000.0
2009-06-10 06:09:00,1.63145,1.6315,1.6313,1.6313,15000000.0
2009-06-10 06:10:00,1.63105,1.63105,1.6308,1.6308,245000000.0
2009-06-10 06:11:00,1.6308,1.6308,1.63065,1.63065,205600000.0
2009-06-10 06:12:00,1.6307,1.6314,1.6307,1.6311,61000000.0
2009-06-10 06:13:00,1.6312,1.6312,1.63105,1.63105,28200000.0
2009-06-10 06:14:00,1.631,1.63155,1.6309,1.6312,115200000.0
2009-06-10 06:15:00,1.6312,1.6313,1.63105,1.6312,57400000.0
2009-06-10 06:16:00,1.6312,1.6313,1.6311,1.6313,17600000.0
2009-06-10 06:17:00,1.63135,1.63165,1.63105,1.6314,61200000.0
2009-06-10 06:18:00,1.63145,1.6316,1.63145,1.63155,67800000.0
2009-06-10 06:19:00,1.63155,1.63155,1.6312,1.6313,45800000.0
2009-06-10 06:20:00,1.63125,1.6313,1.631,1.63105,47600000.0
2009-06-10 06:21:00,1.631,1.6311,1.631,1.63105,30200000.0
2009-06-10 06:22:00,1.63105,1.6311,1.63085,1.63095,89000000.0
2009-06-10 06:23:00,1.631,1.6312,1.6309,1.6312,114200000.0
2009-06-10 06:24:00,1.6313,1.6313,1.63125,1.63125,3000000.0
2009-06-10 06:25:00,1.63122,1.6313,1.63122,1.6313,123900000.0
2009-06-10 06:26:00,1.6314,1.6314,1.63135,1.63135,21000000.0
2009-06-10 06:27:00,1.63135,1.63135,1.63125,1.6313,34200000.0
2009-06-10 06:28:00,1.6313,1.6315,1.6313,1.6315,18400000.0
2009-06-10 06:29:00,1.6315,1.63155,1.63145,1.63155,7600000.0
2009-06-10 06:30:00,1.6315,1.6316,1.6313,1.6315,69500000.0
2009-06-10 06:31:00,1.6313,1.6318,1.6313,1.6316,232100000.0
2009-06-10 06:32:00,1.6316,1.6316,1.63155,1.6316,16600000.0
2009-06-10 06:33:00,1.6316,1.6316,1.6316,1.6316,7600000.0
2009-06-10 06:34:00,1.6316,1.6322,1.6316,1.6322,37400000.0
2009-06-10 06:35:00,1.6327,1.6327,1.63185,1.6319,23000000.0
2009-06-10 06:36:00,1.63185,1.63195,1.63185,1.63195,4200000.0
2009-06-10 06:37:00,1.63195,1.632,1.6319,1.632,4000000.0
2009-06-10 06:38:00,1.632,1.632,1.63195,1.632,7000000.0
2009-06-10 06:39:00,1.6319,1.63195,1.63185,1.63195,25200000.0
2009-06-10 06:40:00,1.63195,1.63195,1.6319,1.6319,10600000.0
2009-06-10 06:41:00,1.6319,1.6319,1.63145,1.63145,42900000.0
2009-06-10 06:42:00,1.6315,1.63165,1.63145,1.63165,40800000.0
2009-06-10 06:43:00,1.63165,1.63165,1.6316,1.63165,19000000.0
2009-06-10 06:44:00,1.6316,1.6319,1.6316,1.6318,24200000.0
2009-06-10 06:45:00,1.6318,1.6319,1.6318,1.6319,12000000.0
2009-06-10 06:46:00,1.6319,1.632,1.6319,1.63195,23000000.0
2009-06-10 06:47:00,1.63195,1.63195,1.6319,1.63195,15800000.0
2009-06-10 06:48:00,1.63195,1.63215,1.6319,1.632,127600000.0
2009-06-10 06:49:00,1.632,1.63205,1.6318,1.6319,63600000.0
2009-06-10 06:50:00,1.6319,1.63205,1.6319,1.63205,38400000.0
2009-06-10 06:51:00,1.632,1.6331,1.63195,1.6331,103000000.0
2009-06-10 06:52:00,1.63245,1.6325,1.6323,1.63245,129800000.0
2009-06-10 06:53:00,1.6325,1.6325,1.632,1.632,38000000.0
2009-06-10 06:54:00,1.632,1.632,1.63185,1.63185,22400000.0
2009-06-10 06:55:00,1.63185,1.632,1.63185,1.632,25400000.0
2009-06-10 06:56:00,1.632,1.6321,1.6319,1.63205,56200000.0
2009-06-10 06:57:00,1.63205,1.6321,1.63205,1.6321,8000000.0
2009-06-10 06:58:00,1.6321,1.6333,1.6321,1.63275,159500000.0
2009-06-10 06:59:00,1.6324,1.6326,1.6324,1.6324,36800000.0
2009-06-10 07:00:00,1.6324,1.6324,1.6324,1.6324,27400000.0
2009-06-10 07:01:00,1.6325,1.63255,1.63175,1.63175,68600000.0
2009-06-10 07:02:00,1.6319,1.6319,1.6317,1.6317,51600000.0
2009-06-10 07:03:00,1.6317,1.6317,1.6317,1.6317,8800000.0
2009-06-10 07:04:00,1.6317,1.6317,1.6317,1.6317,46600000.0
2009-06-10 07:05:00,1.6317,1.6317,1.63115,1.6314,49200000.0
2009-06-10 07:06:00,1.6314,1.6316,1.63105,1.63105,32800000.0
2009-06-10 07:07:00,1.6311,1.6313,1.6308,1.63095,69900000.0
2009-06-10 07:08:00,1.6309,1.6313,1.6309,1.6313,59800000.0
2009-06-10 07:09:00,1.6311,1.63165,1.6311,1.63145,73200000.0
2009-06-10 07:10:00,1.6315,1.632,1.63145,1.6317,54800000.0
2009-06-10 07:11:00,1.6318,1.6321,1.63175,1.6319,189300000.0
2009-06-10 07:12:00,1.63185,1.6329,1.63185,1.63265,171500000.0
2009-06-10 07:13:00,1.63265,1.63265,1.6325,1.6326,21800000.0
2009-06-10 07:14:00,1.6326,1.63335,1.6326,1.63305,91800000.0
2009-06-10 07:15:00,1.63305,1.6333,1.633,1.6331,70400000.0
2009-06-10 07:16:00,1.6331,1.63355,1.6331,1.6332,186300000.0
2009-06-10 07:17:00,1.6331,1.6334,1.633,1.63315,92000000.0
2009-06-10 07:18:00,1.6332,1.6333,1.6328,1.63295,41200000.0
2009-06-10 07:19:00,1.63295,1.633,1.6329,1.6329,45200000.0
2009-06-10 07:20:00,1.6329,1.6329,1.63285,1.63285,14000000.0
2009-06-10 07:21:00,1.63275,1.63285,1.63275,1.63285,7800000.0
2009-06-10 07:22:00,1.63285,1.63345,1.63275,1.6334,52800000.0
2009-06-10 07:23:00,1.6334,1.63345,1.6332,1.63325,76100000.0
2009-06-10 07:24:00,1.63325,1.6333,1.63325,1.6333,29000000.0
2009-06-10 07:25:00,1.63325,1.6335,1.63315,1.6334,112000000.0
2009-06-10 07:26:00,1.6333,1.63335,1.6333,1.6333,135000000.0
2009-06-10 07:27:00,1.6333,1.6333,1.63275,1.633,56800000.0
2009-06-10 07:28:00,1.633,1.6331,1.63275,1.63275,25400000.0
2009-06-10 07:29:00,1.63275,1.633,1.63275,1.6328,43300000.0
2009-06-10 07:30:00,1.63275,1.6328,1.6322,1.63255,149600000.0
2009-06-10 07:31:00,1.63255,1.633,1.6323,1.633,91000000.0
2009-06-10 07:32:00,1.633,1.63335,1.633,1.63325,60000000.0
2009-06-10 07:33:00,1.63325,1.6333,1.633,1.63305,104400000.0
2009-06-10 07:34:00,1.633,1.63305,1.6329,1.633,89600000.0
2009-06-10 07:35:00,1.63305,1.63355,1.63305,1.63335,70800000.0
2009-06-10 07:36:00,1.6335,1.6346,1.6335,1.6346,157200000.0
2009-06-10 07:37:00,1.6346,1.6354,1.6346,1.6353,237800000.0
2009-06-10 07:38:00,1.63525,1.63555,1.6352,1.6353,206900000.0
2009-06-10 07:39:00,1.63535,1.63535,1.6351,1.6352,229000000.0
2009-06-10 07:40:00,1.6352,1.6352,1.6348,1.63485,139000000.0
2009-06-10 07:41:00,1.63485,1.63485,1.6343,1.6343,174600000.0
2009-06-10 07:42:00,1.63425,1.6343,1.6341,1.6343,62400000.0
2009-06-10 07:43:00,1.63435,1.63435,1.63385,1.6339,74300000.0
2009-06-10 07:44:00,1.6339,1.6344,1.6339,1.6344,31200000.0
2009-06-10 07:45:00,1.6342,1.6344,1.6342,1.6344,9400000.0
2009-06-10 07:46:00,1.6344,1.63495,1.63425,1.63495,70000000.0
2009-06-10 07:47:00,1.63495,1.63565,1.6348,1.6355,165000000.0
2009-06-10 07:48:00,1.6356,1.636,1.63545,1.6359,71600000.0
2009-06-10 07:49:00,1.6359,1.6376,1.6359,1.63725,225952000.0
2009-06-10 07:50:00,1.63735,1.6374,1.63715,1.6373,115100000.0
2009-06-10 07:51:00,1.6373,1.6374,1.63695,1.63725,190500000.0
2009-06-10 07:52:00,1.63735,1.638,1.63735,1.638,220800000.0
2009-06-10 07:53:00,1.638,1.6387,1.6379,1.6386,246500000.0
2009-06-10 07:54:00,1.6386,1.6388,1.6383,1.63835,111200000.0
2009-06-10 07:55:00,1.63835,1.6385,1.63805,1.6382,123800000.0
2009-06-10 07:56:00,1.6382,1.63835,1.63815,1.6382,48600000.0
2009-06-10 07:57:00,1.6384,1.6384,1.6382,1.6382,13600000.0
2009-06-10 07:58:00,1.6382,1.6382,1.6377,1.6378,92099999.0
2009-06-10 07:59:00,1.6378,1.6378,1.6375,1.63765,157800000.0
2009-06-10 08:00:00,1.63765,1.639,1.6376,1.639,357600000.0
2009-06-10 08:01:00,1.639,1.6392,1.63865,1.63885,322200000.0
2009-06-10 08:02:00,1.63885,1.6391,1.63885,1.639,525099999.0
2009-06-10 08:03:00,1.639,1.639,1.638,1.63865,242400000.0
2009-06-10 08:04:00,1.63865,1.6394,1.63865,1.6394,217200000.0
2009-06-10 08:05:00,1.6394,1.6397,1.6393,1.6394,81200000.0
2009-06-10 08:06:00,1.6394,1.63965,1.63935,1.6395,146100000.0
2009-06-10 08:07:00,1.63945,1.6395,1.6384,1.63865,372600000.0
2009-06-10 08:08:00,1.63865,1.63895,1.63845,1.6389,212000000.0
2009-06-10 08:09:00,1.6389,1.639,1.6382,1.6382,256300000.0
2009-06-10 08:10:00,1.63825,1.6384,1.6381,1.6381,281800000.0
2009-06-10 08:11:00,1.63795,1.63815,1.63795,1.63815,54800000.0
2009-06-10 08:12:00,1.63815,1.63815,1.6377,1.6379,153800000.0
2009-06-10 08:13:00,1.6379,1.6379,1.63745,1.63755,259400000.0
2009-06-10 08:14:00,1.63755,1.6376,1.63675,1.6373,175300000.0
2009-06-10 08:15:00,1.6373,1.6374,1.63695,1.63695,377000000.0
2009-06-10 08:16:00,1.63705,1.63705,1.63675,1.6368,90400000.0
2009-06-10 08:17:00,1.6368,1.637,1.63665,1.6369,199000000.0
2009-06-10 08:18:00,1.6369,1.63775,1.6369,1.63755,126300000.0
2009-06-10 08:19:00,1.6376,1.6379,1.63745,1.6379,101600000.0
2009-06-10 08:20:00,1.6379,1.6384,1.6378,1.6384,181800000.0
2009-06-10 08:21:00,1.63845,1.63905,1.63845,1.63905,281600000.0
2009-06-10 08:22:00,1.63905,1.6396,1.63905,1.6394,417200000.0
2009-06-10 08:23:00,1.6394,1.6397,1.6393,1.63965,166200000.0
2009-06-10 08:24:00,1.63965,1.63965,1.6392,1.6392,411099999.0
2009-06-10 08:25:00,1.6393,1.6395,1.63925,1.63945,99000000.0
2009-06-10 08:26:00,1.63945,1.6396,1.6392,1.6395,348600000.0
2009-06-10 08:27:00,1.6397,1.63995,1.6396,1.6398,229000000.0
2009-06-10 08:28:00,1.6397,1.64,1.6394,1.6395,154400000.0
2009-06-10 08:29:00,1.63945,1.63945,1.63865,1.63865,259600000.0
2009-06-10 08:30:00,1.63865,1.639,1.63865,1.6388,185900000.0
2009-06-10 08:31:00,1.63875,1.639,1.63875,1.639,171600000.0
2009-06-10 08:32:00,1.639,1.64135,1.639,1.64125,268400000.0
2009-06-10 08:33:00,1.64125,1.6414,1.6404,1.64055,330800000.0
2009-06-10 08:34:00,1.6406,1.6406,1.6401,1.6403,398100000.0
2009-06-10 08:35:00,1.6403,1.6405,1.6399,1.6402,257500000.0
2009-06-10 08:36:00,1.6402,1.6407,1.6402,1.6407,250800001.0
2009-06-10 08:37:00,1.6407,1.6413,1.6407,1.64125,229200000.0
2009-06-10 08:38:00,1.64135,1.64195,1.6412,1.64145,415100000.0
2009-06-10 08:39:00,1.64135,1.64185,1.64115,1.6413,556200000.0
2009-06-10 08:40:00,1.6413,1.6414,1.641,1.6413,181800000.0
2009-06-10 08:41:00,1.64135,1.64225,1.6412,1.64195,539999998.0
2009-06-10 08:42:00,1.6419,1.64225,1.64185,1.64205,270600000.0
2009-06-10 08:43:00,1.64205,1.64205,1.64095,1.64095,312100000.0
2009-06-10 08:44:00,1.6408,1.6408,1.6395,1.63985,385000000.0
2009-06-10 08:45:00,1.63985,1.63995,1.6395,1.6395,281600000.0
2009-06-10 08:46:00,1.6395,1.6398,1.63915,1.6398,179100000.0
2009-06-10 08:47:00,1.63975,1.6398,1.6396,1.6397,111200000.0
2009-06-10 08:48:00,1.6397,1.6404,1.6397,1.64035,107600000.0
2009-06-10 08:49:00,1.6403,1.64075,1.64025,1.6405,255200000.0
2009-06-10 08:50:00,1.6405,1.64085,1.6402,1.64045,197200001.0
2009-06-10 08:51:00,1.64045,1.6406,1.6401,1.64035,246400000.0
2009-06-10 08:52:00,1.64035,1.64125,1.6403,1.64125,118200000.0
2009-06-10 08:53:00,1.6413,1.64155,1.6409,1.6409,235300000.0
2009-06-10 08:54:00,1.6409,1.6409,1.63995,1.63995,234000000.0
2009-06-10 08:55:00,1.63995,1.64015,1.63955,1.63985,336600000.0
2009-06-10 08:56:00,1.63985,1.63985,1.638,1.63805,294000000.0
2009-06-10 08:57:00,1.6381,1.63835,1.6368,1.637,439599999.0
2009-06-10 08:58:00,1.637,1.6374,1.63625,1.6371,323900000.0
2009-06-10 08:59:00,1.6371,1.6377,1.6371,1.6374,257800000.0
2009-06-10 09:00:00,1.6374,1.6379,1.63725,1.63745,152800000.0
2009-06-10 09:01:00,1.63745,1.6376,1.6367,1.63675,299199999.0
2009-06-10 09:02:00,1.63675,1.637,1.63565,1.6357,589199998.0
2009-06-10 09:03:00,1.6357,1.63645,1.6357,1.63645,182000000.0
2009-06-10 09:04:00,1.63645,1.63675,1.6355,1.6355,150400000.0
2009-06-10 09:05:00,1.6355,1.63555,1.6347,1.63535,569799991.0
2009-06-10 09:06:00,1.6354,1.63595,1.6354,1.6357,251900001.0
2009-06-10 09:07:00,1.63565,1.63605,1.63555,1.6359,234000000.0
2009-06-10 09:08:00,1.6359,1.63615,1.6352,1.63525,109400000.0
2009-06-10 09:09:00,1.6353,1.6356,1.6347,1.63515,375200000.0
2009-06-10 09:10:00,1.63515,1.6357,1.6343,1.63565,320585799.0
2009-06-10 09:11:00,1.63565,1.6365,1.63535,1.6365,553199997.0
2009-06-10 09:12:00,1.63665,1.63715,1.636,1.63695,387300000.0
2009-06-10 09:13:00,1.63695,1.6377,1.63675,1.63675,428900001.0
2009-06-10 09:14:00,1.63675,1.637,1.63665,1.63675,264400000.0
2009-06-10 09:15:00,1.63675,1.6369,1.63655,1.6367,372600000.0
2009-06-10 09:16:00,1.6367,1.63685,1.63665,1.63675,445600000.0
2009-06-10 09:17:00,1.6368,1.6369,1.6366,1.6367,248999999.0
2009-06-10 09:18:00,1.6367,1.637,1.63665,1.6369,180599999.0
2009-06-10 09:19:00,1.63695,1.6375,1.63675,1.6371,413999998.0
2009-06-10 09:20:00,1.63715,1.63755,1.63715,1.63745,130000000.0
2009-06-10 09:21:00,1.6375,1.63775,1.6373,1.6373,229600000.0
2009-06-10 09:22:00,1.6373,1.6373,1.63685,1.63685,205400000.0
2009-06-10 09:23:00,1.6369,1.6369,1.6361,1.63645,405999999.0
2009-06-10 09:24:00,1.63645,1.63645,1.63615,1.6362,296000000.0
2009-06-10 09:25:00,1.6362,1.63635,1.6356,1.63565,275800000.0
2009-06-10 09:26:00,1.63565,1.63575,1.6354,1.63575,358300000.0
2009-06-10 09:27:00,1.63575,1.63635,1.63575,1.63635,208800000.0
2009-06-10 09:28:00,1.63635,1.63645,1.6363,1.6364,50400000.0
2009-06-10 09:29:00,1.63635,1.63645,1.63625,1.6364,144899999.0
2009-06-10 09:30:00,1.6363,1.6369,1.6363,1.63675,512400001.0
2009-06-10 09:31:00,1.63675,1.6368,1.6363,1.6363,172600000.0
2009-06-10 09:32:00,1.6363,1.63655,1.6363,1.63645,64400000.0
2009-06-10 09:33:00,1.63645,1.63665,1.6364,1.6365,173000000.0
2009-06-10 09:34:00,1.63645,1.63655,1.6364,1.6365,114400000.0
2009-06-10 09:35:00,1.63645,1.6367,1.63645,1.63665,131800000.0
2009-06-10 09:36:00,1.6366,1.6368,1.6366,1.63675,73400000.0
2009-06-10 09:37:00,1.63685,1.6377,1.6368,1.63755,201900000.0
2009-06-10 09:38:00,1.63755,1.63785,1.63755,1.63775,147000001.0
2009-06-10 09:39:00,1.63775,1.6379,1.6369,1.6369,557399999.0
2009-06-10 09:40:00,1.63695,1.63725,1.6367,1.6369,194199999.0
2009-06-10 09:41:00,1.6369,1.6371,1.63665,1.63705,203800000.0
2009-06-10 09:42:00,1.6371,1.6371,1.6367,1.63675,203400000.0
2009-06-10 09:43:00,1.63675,1.63685,1.63605,1.63605,184000000.0
2009-06-10 09:44:00,1.63605,1.63745,1.63605,1.63725,380000000.0
2009-06-10 09:45:00,1.63725,1.6386,1.63725,1.6385,269500000.0
2009-06-10 09:46:00,1.63845,1.63915,1.63845,1.63905,416400000.0
2009-06-10 09:47:00,1.63905,1.63985,1.63875,1.63985,457900000.0
2009-06-10 09:48:00,1.63985,1.64005,1.63955,1.6396,499900001.0
2009-06-10 09:49:00,1.6397,1.64005,1.6394,1.63985,504600000.0
2009-06-10 09:50:00,1.63985,1.6413,1.6398,1.6408,443733999.0
2009-06-10 09:51:00,1.6407,1.6417,1.6406,1.6409,439700000.0
2009-06-10 09:52:00,1.6408,1.6408,1.63995,1.64035,676200003.0
2009-06-10 09:53:00,1.64035,1.6404,1.64005,1.64015,239600000.0
2009-06-10 09:54:00,1.6401,1.6406,1.64005,1.64045,279400000.0
2009-06-10 09:55:00,1.64045,1.64085,1.64025,1.6403,193200000.0
2009-06-10 09:56:00,1.64035,1.64085,1.64035,1.64085,222800000.0
2009-06-10 09:57:00,1.64075,1.64145,1.6407,1.64115,364200000.0
2009-06-10 09:58:00,1.64115,1.64225,1.64115,1.64215,583400000.0
2009-06-10 09:59:00,1.6421,1.6427,1.64145,1.64165,506800000.0
2009-06-10 10:00:00,1.64165,1.64175,1.64095,1.64145,422599999.0
2009-06-10 10:01:00,1.64145,1.6418,1.64125,1.6418,295200000.0
2009-06-10 10:02:00,1.6418,1.64275,1.6418,1.6425,478300001.0
2009-06-10 10:03:00,1.64245,1.64285,1.64235,1.6424,564200003.0
2009-06-10 10:04:00,1.6424,1.64255,1.64215,1.64245,680999998.0
2009-06-10 10:05:00,1.6424,1.6427,1.6422,1.64255,271400000.0
2009-06-10 10:06:00,1.6425,1.64255,1.6421,1.6424,222200000.0
2009-06-10 10:07:00,1.6424,1.6426,1.642,1.64245,515800000.0
2009-06-10 10:08:00,1.64245,1.64265,1.64225,1.64255,342300001.0
2009-06-10 10:09:00,1.64255,1.64355,1.6425,1.64355,259399999.0
2009-06-10 10:10:00,1.64355,1.64425,1.6432,1.64415,527300003.0
2009-06-10 10:11:00,1.6441,1.6443,1.6433,1.6433,357400001.0
2009-06-10 10:12:00,1.6433,1.6436,1.6432,1.6436,466600000.0
2009-06-10 10:13:00,1.6436,1.644,1.6435,1.6435,421400000.0
2009-06-10 10:14:00,1.6435,1.6435,1.64325,1.64325,517400000.0
2009-06-10 10:15:00,1.6433,1.64335,1.6431,1.6432,578799999.0
2009-06-10 10:16:00,1.64325,1.64335,1.6431,1.64335,250400000.0
2009-06-10 10:17:00,1.64345,1.64345,1.6431,1.64315,265600000.0
2009-06-10 10:18:00,1.6432,1.6433,1.64315,1.64315,295800000.0
2009-06-10 10:19:00,1.64315,1.64315,1.64255,1.64265,650399998.0
2009-06-10 10:20:00,1.64265,1.6429,1.6426,1.6429,470599999.0
2009-06-10 10:21:00,1.6429,1.64305,1.6426,1.64305,509800000.0
2009-06-10 10:22:00,1.64305,1.64305,1.64155,1.6417,418700000.0
2009-06-10 10:23:00,1.64175,1.6422,1.64135,1.6422,405400000.0
2009-06-10 10:24:00,1.6422,1.6423,1.642,1.64205,333600000.0
2009-06-10 10:25:00,1.6421,1.6423,1.6405,1.64065,568200000.0
2009-06-10 10:26:00,1.6406,1.64085,1.64015,1.6403,467200001.0
2009-06-10 10:27:00,1.6402,1.64035,1.6391,1.6396,386399999.0
2009-06-10 10:28:00,1.6396,1.6403,1.6395,1.6402,585499998.0
2009-06-10 10:29:00,1.64025,1.6405,1.64005,1.64015,373800000.0
2009-06-10 10:30:00,1.64015,1.64185,1.6401,1.64085,404600000.0
2009-06-10 10:31:00,1.64085,1.6409,1.64015,1.64015,332400000.0
2009-06-10 10:32:00,1.64015,1.64015,1.63815,1.63815,427200000.0
2009-06-10 10:33:00,1.6381,1.6383,1.63745,1.6382,890100000.0
2009-06-10 10:34:00,1.6382,1.63865,1.6382,1.6385,267900000.0
2009-06-10 10:35:00,1.6386,1.63905,1.63855,1.63905,324400000.0
2009-06-10 10:36:00,1.639,1.6394,1.63815,1.6382,500300000.0
2009-06-10 10:37:00,1.63825,1.639,1.6382,1.639,438800000.0
2009-06-10 10:38:00,1.63895,1.63945,1.63855,1.63875,675400000.0
2009-06-10 10:39:00,1.63875,1.6395,1.63875,1.63945,613199999.0
2009-06-10 10:40:00,1.63945,1.6395,1.63905,1.6393,460000001.0
2009-06-10 10:41:00,1.6393,1.63985,1.6392,1.6398,645800004.0
2009-06-10 10:42:00,1.63975,1.6408,1.63975,1.64055,353700001.0
2009-06-10 10:43:00,1.64055,1.6413,1.6404,1.6413,332600000.0
2009-06-10 10:44:00,1.6413,1.64155,1.64115,1.6412,458799999.0
2009-06-10 10:45:00,1.6412,1.64205,1.64115,1.64195,553200000.0
2009-06-10 10:46:00,1.64195,1.64235,1.6417,1.6419,466000003.0
2009-06-10 10:47:00,1.6419,1.6419,1.64145,1.64155,443100002.0
2009-06-10 10:48:00,1.6416,1.6416,1.64095,1.641,411600000.0
2009-06-10 10:49:00,1.641,1.641,1.6405,1.64065,476000002.0
2009-06-10 10:50:00,1.6406,1.6406,1.6396,1.6399,370600000.0
2009-06-10 10:51:00,1.64,1.6416,1.63995,1.64075,534700000.0
2009-06-10 10:52:00,1.64075,1.64075,1.6403,1.6404,307800001.0
2009-06-10 10:53:00,1.6404,1.64045,1.6402,1.6403,455000001.0
2009-06-10 10:54:00,1.6403,1.6406,1.6396,1.63965,393800000.0
2009-06-10 10:55:00,1.63965,1.63975,1.639,1.63965,407299999.0
2009-06-10 10:56:00,1.63965,1.6402,1.63965,1.64,160200000.0
2009-06-10 10:57:00,1.63995,1.6403,1.6394,1.6394,183600000.0
2009-06-10 10:58:00,1.6394,1.6406,1.6393,1.6402,393200000.0
2009-06-10 10:59:00,1.64025,1.6413,1.64025,1.64115,479899999.0
2009-06-10 11:00:00,1.64115,1.6412,1.6408,1.64085,322800000.0
2009-06-10 11:01:00,1.64085,1.6425,1.6408,1.64205,534700000.0
2009-06-10 11:02:00,1.64205,1.64235,1.64155,1.64235,468500000.0
2009-06-10 11:03:00,1.64235,1.64255,1.6422,1.64245,365800001.0
2009-06-10 11:04:00,1.6425,1.64275,1.6424,1.6425,396400000.0
2009-06-10 11:05:00,1.6425,1.6431,1.64245,1.64295,373000000.0
2009-06-10 11:06:00,1.643,1.64305,1.64245,1.6429,399100001.0
2009-06-10 11:07:00,1.64305,1.64325,1.6423,1.64255,448000000.0
2009-06-10 11:08:00,1.64255,1.64255,1.64165,1.64175,722000001.0
2009-06-10 11:09:00,1.6417,1.64175,1.64075,1.64155,854399999.0
2009-06-10 11:10:00,1.6415,1.6415,1.641,1.64135,596400000.0
2009-06-10 11:11:00,1.64135,1.64155,1.6409,1.64095,560200000.0
2009-06-10 11:12:00,1.64095,1.64095,1.6401,1.6401,470000000.0
2009-06-10 11:13:00,1.6401,1.6407,1.6395,1.64,405000000.0
2009-06-10 11:14:00,1.64,1.64005,1.6397,1.6399,254300000.0
2009-06-10 11:15:00,1.6399,1.63995,1.6385,1.6386,663300000.0
2009-06-10 11:16:00,1.6386,1.63865,1.6365,1.6365,580400000.0
2009-06-10 11:17:00,1.63655,1.63795,1.63645,1.63695,554399998.0
2009-06-10 11:18:00,1.63695,1.6378,1.63675,1.6378,407999998.0
2009-06-10 11:19:00,1.6378,1.6378,1.6372,1.6373,444899999.0
2009-06-10 11:20:00,1.6373,1.6373,1.63705,1.63715,221100000.0
2009-06-10 11:21:00,1.63715,1.63735,1.637,1.63715,221800000.0
2009-06-10 11:22:00,1.63725,1.6374,1.63705,1.6372,300900001.0
2009-06-10 11:23:00,1.6372,1.63735,1.637,1.637,362800001.0
2009-06-10 11:24:00,1.637,1.63745,1.637,1.63735,228100000.0
2009-06-10 11:25:00,1.63735,1.63755,1.6372,1.63755,186600000.0
2009-06-10 11:26:00,1.63765,1.63795,1.6365,1.63655,581600000.0
2009-06-10 11:27:00,1.63655,1.63655,1.63415,1.63425,895600001.0
2009-06-10 11:28:00,1.6342,1.63435,1.63245,1.6333,726300000.0
2009-06-10 11:29:00,1.63335,1.63365,1.63275,1.63315,741099998.0
2009-06-10 11:30:00,1.63315,1.63405,1.633,1.634,604800000.0
2009-06-10 11:31:00,1.63405,1.6348,1.63395,1.6346,357399999.0
2009-06-10 11:32:00,1.63465,1.6351,1.6345,1.63495,546800000.0
2009-06-10 11:33:00,1.63495,1.635,1.6348,1.6348,490800000.0
2009-06-10 11:34:00,1.6348,1.6354,1.6348,1.63515,537799999.0
2009-06-10 11:35:00,1.6351,1.63595,1.63495,1.6358,535000000.0
2009-06-10 11:36:00,1.63585,1.63695,1.63515,1.63555,603600000.0
2009-06-10 11:37:00,1.6356,1.63575,1.6353,1.6356,602600002.0
2009-06-10 11:38:00,1.6356,1.6356,1.6348,1.635,449600000.0
2009-06-10 11:39:00,1.635,1.63515,1.63405,1.63455,586400001.0
2009-06-10 11:40:00,1.6346,1.6353,1.63445,1.63495,312400000.0
2009-06-10 11:41:00,1.63505,1.63585,1.6347,1.6356,340800000.0
2009-06-10 11:42:00,1.6356,1.63585,1.63495,1.63525,334200000.0
2009-06-10 11:43:00,1.63525,1.6353,1.6345,1.63475,426700000.0
2009-06-10 11:44:00,1.63475,1.6353,1.63475,1.63525,245100000.0
2009-06-10 11:45:00,1.63515,1.6355,1.63515,1.6352,234600001.0
2009-06-10 11:46:00,1.6352,1.6352,1.63475,1.63475,85900000.0
2009-06-10 11:47:00,1.63475,1.63475,1.634,1.6343,402799999.0
2009-06-10 11:48:00,1.6342,1.63435,1.63385,1.63435,371200001.0
2009-06-10 11:49:00,1.63435,1.635,1.63435,1.6347,320000000.0
2009-06-10 11:50:00,1.6349,1.6365,1.6347,1.6363,303000000.0
2009-06-10 11:51:00,1.63635,1.63645,1.635,1.6354,501999999.0
2009-06-10 11:52:00,1.6352,1.63535,1.634,1.63435,588600000.0
2009-06-10 11:53:00,1.6344,1.63495,1.634,1.63435,534300001.0
2009-06-10 11:54:00,1.6343,1.6347,1.63405,1.63435,381400000.0
2009-06-10 11:55:00,1.6343,1.6346,1.6343,1.63455,494760000.0
2009-06-10 11:56:00,1.6345,1.6348,1.6342,1.6348,651200000.0
2009-06-10 11:57:00,1.63485,1.63515,1.6334,1.63355,478400001.0
2009-06-10 11:58:00,1.63345,1.6345,1.63295,1.6342,438400001.0
2009-06-10 11:59:00,1.6342,1.6345,1.6342,1.63445,444599999.0
2009-06-10 12:00:00,1.63445,1.635,1.6339,1.6349,621499999.0
2009-06-10 12:01:00,1.63495,1.63525,1.63465,1.63525,292800000.0
2009-06-10 12:02:00,1.63525,1.63525,1.63425,1.6347,588500001.0
2009-06-10 12:03:00,1.6347,1.63475,1.6346,1.6347,323599999.0
2009-06-10 12:04:00,1.6347,1.63565,1.6346,1.6355,313400000.0
2009-06-10 12:05:00,1.6356,1.6359,1.63535,1.63575,404000000.0
2009-06-10 12:06:00,1.63575,1.6367,1.63565,1.63615,404000000.0
2009-06-10 12:07:00,1.63615,1.6363,1.6351,1.63525,380699999.0
2009-06-10 12:08:00,1.63525,1.63525,1.6344,1.6344,218000000.0
2009-06-10 12:09:00,1.6344,1.6344,1.6338,1.6341,369500000.0
2009-06-10 12:10:00,1.634,1.6347,1.6339,1.6346,381200001.0
2009-06-10 12:11:00,1.6346,1.635,1.63425,1.635,432800000.0
2009-06-10 12:12:00,1.635,1.63605,1.6348,1.63575,445000000.0
2009-06-10 12:13:00,1.6358,1.6358,1.6352,1.6352,367200000.0
2009-06-10 12:14:00,1.63515,1.6352,1.6347,1.6348,333200000.0
2009-06-10 12:15:00,1.63475,1.63475,1.63425,1.6344,419400000.0
2009-06-10 12:16:00,1.6345,1.6351,1.6344,1.63485,375400000.0
2009-06-10 12:17:00,1.63485,1.63545,1.63485,1.63545,392600000.0
2009-06-10 12:18:00,1.63545,1.63635,1.6354,1.6362,419600000.0
2009-06-10 12:19:00,1.6362,1.6371,1.6361,1.63635,467260000.0
2009-06-10 12:20:00,1.63635,1.63635,1.63535,1.63535,363600000.0
2009-06-10 12:21:00,1.63525,1.6354,1.63515,1.6352,260800000.0
2009-06-10 12:22:00,1.6352,1.6354,1.6351,1.6352,419000000.0
2009-06-10 12:23:00,1.63525,1.6361,1.6351,1.636,322200000.0
2009-06-10 12:24:00,1.636,1.6362,1.63595,1.6362,278600000.0
2009-06-10 12:25:00,1.6362,1.6364,1.636,1.636,214200000.0
2009-06-10 12:26:00,1.636,1.6362,1.6351,1.6353,319800000.0
2009-06-10 12:27:00,1.6353,1.6362,1.6353,1.6362,185660000.0
2009-06-10 12:28:00,1.6362,1.6364,1.63595,1.63605,259799998.0
2009-06-10 12:29:00,1.6361,1.6367,1.6361,1.6364,323860000.0
2009-06-10 12:30:00,1.6364,1.6368,1.6361,1.63645,258000000.0
2009-06-10 12:31:00,1.63655,1.6384,1.63655,1.6384,236200000.0
2009-06-10 12:32:00,1.6384,1.6384,1.6374,1.63745,356200000.0
2009-06-10 12:33:00,1.63745,1.63775,1.63695,1.6371,469400000.0
2009-06-10 12:34:00,1.6372,1.6372,1.6367,1.6368,318200000.0
2009-06-10 12:35:00,1.6368,1.6378,1.6367,1.63775,480800000.0
2009-06-10 12:36:00,1.63775,1.6383,1.63765,1.6381,418800000.0
2009-06-10 12:37:00,1.6381,1.6383,1.6373,1.63815,471400000.0
2009-06-10 12:38:00,1.63855,1.63975,1.63855,1.63945,498800000.0
2009-06-10 12:39:00,1.63945,1.64035,1.63945,1.6399,525200000.0
2009-06-10 12:40:00,1.6399,1.6399,1.63965,1.63965,558700000.0
2009-06-10 12:41:00,1.63975,1.6403,1.6397,1.6401,477600000.0
2009-06-10 12:42:00,1.64005,1.6401,1.63955,1.63965,499400000.0
2009-06-10 12:43:00,1.6397,1.6397,1.63885,1.63885,302600000.0
2009-06-10 12:44:00,1.63885,1.6389,1.6379,1.6381,313100000.0
2009-06-10 12:45:00,1.6381,1.6389,1.6381,1.63875,189000000.0
2009-06-10 12:46:00,1.6387,1.6392,1.63865,1.63885,217800000.0
2009-06-10 12:47:00,1.6389,1.63945,1.63865,1.6394,306400000.0
2009-06-10 12:48:00,1.63945,1.63945,1.63855,1.6387,367400000.0
2009-06-10 12:49:00,1.6387,1.6389,1.6386,1.6387,199200000.0
2009-06-10 12:50:00,1.6386,1.63865,1.6379,1.638,284100000.0
2009-06-10 12:51:00,1.638,1.6384,1.63745,1.638,360300000.0
2009-06-10 12:52:00,1.638,1.6381,1.6376,1.63795,314600000.0
2009-06-10 12:53:00,1.63795,1.6382,1.63745,1.63815,430300000.0
2009-06-10 12:54:00,1.63815,1.63815,1.63785,1.638,141200000.0
2009-06-10 12:55:00,1.638,1.638,1.63745,1.6378,350300000.0
2009-06-10 12:56:00,1.6377,1.6378,1.6374,1.6375,215900000.0
2009-06-10 12:57:00,1.63745,1.6378,1.63745,1.63755,421800000.0
2009-06-10 12:58:00,1.6375,1.6377,1.63745,1.63755,213100000.0
2009-06-10 12:59:00,1.63755,1.6376,1.636,1.636,325620000.0
2009-06-10 13:00:00,1.636,1.63695,1.63595,1.63645,202700000.0
2009-06-10 13:01:00,1.63635,1.6367,1.63555,1.6363,244400000.0
2009-06-10 13:02:00,1.63635,1.63735,1.63585,1.63725,293540000.0
2009-06-10 13:03:00,1.6372,1.6372,1.6363,1.6363,178200000.0
2009-06-10 13:04:00,1.63635,1.63695,1.63635,1.6367,284400000.0
2009-06-10 13:05:00,1.63695,1.6372,1.6369,1.6371,110400000.0
2009-06-10 13:06:00,1.63715,1.6375,1.6371,1.63715,232680000.0
2009-06-10 13:07:00,1.63715,1.63765,1.63715,1.63765,257900000.0
2009-06-10 13:08:00,1.6378,1.63785,1.63735,1.63735,166700000.0
2009-06-10 13:09:00,1.63735,1.63805,1.6371,1.63805,347600000.0
2009-06-10 13:10:00,1.63805,1.6389,1.638,1.6386,262800000.0
2009-06-10 13:11:00,1.63855,1.63915,1.6383,1.63905,254700000.0
2009-06-10 13:12:00,1.63905,1.64005,1.63905,1.64,521440000.0
2009-06-10 13:13:00,1.64,1.6406,1.6398,1.6401,453300002.0
2009-06-10 13:14:00,1.6401,1.6411,1.63995,1.6411,260800000.0
2009-06-10 13:15:00,1.6412,1.64145,1.64095,1.64105,348140000.0
2009-06-10 13:16:00,1.64105,1.64155,1.64085,1.64145,454300000.0
2009-06-10 13:17:00,1.6415,1.6426,1.64145,1.64225,591400000.0
2009-06-10 13:18:00,1.6425,1.64285,1.64215,1.64285,531700000.0
2009-06-10 13:19:00,1.64285,1.6429,1.64215,1.64225,745700000.0
2009-06-10 13:20:00,1.6423,1.6431,1.64215,1.6423,554500001.0
2009-06-10 13:21:00,1.6423,1.64405,1.6422,1.64405,401100002.0
2009-06-10 13:22:00,1.64405,1.6445,1.6435,1.6445,682299998.0
2009-06-10 13:23:00,1.6445,1.6473,1.6444,1.6461,606100000.0
2009-06-10 13:24:00,1.64605,1.6462,1.6455,1.6457,615900000.0
2009-06-10 13:25:00,1.64575,1.6472,1.6456,1.64605,648300000.0
2009-06-10 13:26:00,1.64605,1.64605,1.64525,1.64545,556700005.0
2009-06-10 13:27:00,1.6455,1.6457,1.64495,1.64515,593500002.0
2009-06-10 13:28:00,1.6451,1.6459,1.64505,1.64565,688100002.0
2009-06-10 13:29:00,1.6457,1.6466,1.6453,1.6465,554100000.0
2009-06-10 13:30:00,1.64655,1.64655,1.64555,1.6458,465000000.0
2009-06-10 13:31:00,1.6459,1.6461,1.6456,1.6459,442800000.0
2009-06-10 13:32:00,1.64595,1.64595,1.6438,1.64395,608600003.0
2009-06-10 13:33:00,1.644,1.6443,1.64365,1.64415,354399999.0
2009-06-10 13:34:00,1.6442,1.6453,1.6442,1.6446,782700002.0
2009-06-10 13:35:00,1.6444,1.64455,1.6436,1.64375,298000000.0
2009-06-10 13:36:00,1.6438,1.6441,1.64355,1.644,258800000.0
2009-06-10 13:37:00,1.644,1.6453,1.644,1.6446,420800000.0
2009-06-10 13:38:00,1.6446,1.6455,1.64455,1.6452,181000000.0
2009-06-10 13:39:00,1.6452,1.64555,1.6448,1.64545,151400000.0
2009-06-10 13:40:00,1.64545,1.6459,1.6453,1.6459,184200000.0
2009-06-10 13:41:00,1.6459,1.6462,1.6456,1.6457,480799999.0
2009-06-10 13:42:00,1.6457,1.6457,1.64505,1.6455,480200000.0
2009-06-10 13:43:00,1.64565,1.64625,1.64485,1.645,578400000.0
2009-06-10 13:44:00,1.645,1.645,1.64455,1.64455,458800000.0
2009-06-10 13:45:00,1.64455,1.6453,1.6445,1.64485,409000000.0
2009-06-10 13:46:00,1.6448,1.6449,1.64365,1.6437,340000000.0
2009-06-10 13:47:00,1.6438,1.6443,1.6438,1.644,680000000.0
2009-06-10 13:48:00,1.644,1.64475,1.644,1.644,580900000.0
2009-06-10 13:49:00,1.64385,1.644,1.64365,1.6439,483400000.0
2009-06-10 13:50:00,1.64375,1.6441,1.6436,1.6441,399800000.0
2009-06-10 13:51:00,1.64415,1.64455,1.64395,1.64415,325400000.0
2009-06-10 13:52:00,1.64415,1.64415,1.64315,1.64315,338000000.0
2009-06-10 13:53:00,1.64315,1.64315,1.64275,1.64295,520600001.0
2009-06-10 13:54:00,1.6429,1.64335,1.64275,1.6431,596899999.0
2009-06-10 13:55:00,1.6431,1.64355,1.6425,1.6425,301600000.0
2009-06-10 13:56:00,1.64245,1.64285,1.6417,1.64175,905000000.0
2009-06-10 13:57:00,1.64175,1.6421,1.6416,1.642,336200000.0
2009-06-10 13:58:00,1.642,1.64205,1.6408,1.64125,522900000.0
2009-06-10 13:59:00,1.64125,1.64215,1.64125,1.64195,329200000.0
2009-06-10 14:00:00,1.6419,1.6426,1.6415,1.64175,229400000.0
2009-06-10 14:01:00,1.64175,1.6421,1.6413,1.6413,157300000.0
2009-06-10 14:02:00,1.64115,1.6418,1.6409,1.64115,307400001.0
2009-06-10 14:03:00,1.6411,1.642,1.64085,1.6419,327200000.0
2009-06-10 14:04:00,1.64195,1.6425,1.64135,1.64215,308000000.0
2009-06-10 14:05:00,1.64215,1.64235,1.64185,1.64205,246300000.0
2009-06-10 14:06:00,1.64205,1.64245,1.6417,1.6419,238700000.0
2009-06-10 14:07:00,1.642,1.64275,1.64195,1.64255,191700000.0
2009-06-10 14:08:00,1.64255,1.6426,1.64155,1.6417,245000000.0
2009-06-10 14:09:00,1.6417,1.6423,1.64145,1.64215,320700000.0
2009-06-10 14:10:00,1.6421,1.6423,1.64165,1.642,296200000.0
2009-06-10 14:11:00,1.642,1.642,1.64165,1.6419,461200000.0
2009-06-10 14:12:00,1.6419,1.64255,1.64185,1.6422,441400000.0
2009-06-10 14:13:00,1.6422,1.64275,1.64215,1.6426,443000000.0
2009-06-10 14:14:00,1.6426,1.64335,1.6426,1.6432,529400000.0
2009-06-10 14:15:00,1.6431,1.6433,1.64205,1.64205,709400001.0
2009-06-10 14:16:00,1.64205,1.64205,1.64115,1.64155,498799998.0
2009-06-10 14:17:00,1.64155,1.64165,1.64065,1.6407,831100002.0
2009-06-10 14:18:00,1.6408,1.64095,1.6405,1.6408,484800000.0
2009-06-10 14:19:00,1.64095,1.6413,1.6403,1.641,596200000.0
2009-06-10 14:20:00,1.641,1.641,1.6394,1.6396,673800000.0
2009-06-10 14:21:00,1.63945,1.6399,1.6389,1.6396,545000001.0
2009-06-10 14:22:00,1.6396,1.64045,1.63955,1.64045,575400002.0
2009-06-10 14:23:00,1.6406,1.64085,1.64035,1.6406,573200001.0
2009-06-10 14:24:00,1.64065,1.64075,1.6403,1.6403,323600000.0
2009-06-10 14:25:00,1.64035,1.64035,1.63995,1.6401,512399998.0
2009-06-10 14:26:00,1.6401,1.6403,1.63935,1.63935,435200000.0
2009-06-10 14:27:00,1.63935,1.6395,1.63915,1.63935,355300000.0
2009-06-10 14:28:00,1.63935,1.63985,1.63845,1.6385,369800000.0
2009-06-10 14:29:00,1.6384,1.6393,1.63835,1.63905,310400000.0
2009-06-10 14:30:00,1.6391,1.6394,1.6385,1.6388,287000000.0
2009-06-10 14:31:00,1.63865,1.63945,1.6383,1.63945,369900000.0
2009-06-10 14:32:00,1.63915,1.63975,1.6389,1.6396,618500000.0
2009-06-10 14:33:00,1.6396,1.63985,1.63935,1.63965,317800000.0
2009-06-10 14:34:00,1.63965,1.6397,1.6385,1.6385,559500000.0
2009-06-10 14:35:00,1.6385,1.63865,1.638,1.638,857799996.0
2009-06-10 14:36:00,1.638,1.63805,1.63725,1.6378,632599998.0
2009-06-10 14:37:00,1.6378,1.6382,1.6373,1.6373,427999999.0
2009-06-10 14:38:00,1.6373,1.6373,1.6365,1.6367,547000000.0
2009-06-10 14:39:00,1.63675,1.6378,1.63675,1.63765,550600001.0
2009-06-10 14:40:00,1.63765,1.6382,1.63765,1.6381,558800000.0
2009-06-10 14:41:00,1.6381,1.6382,1.63755,1.6381,395700000.0
2009-06-10 14:42:00,1.6381,1.6387,1.63795,1.6383,363800000.0
2009-06-10 14:43:00,1.6383,1.6388,1.6381,1.6382,301400000.0
2009-06-10 14:44:00,1.6382,1.6384,1.63785,1.63795,363200001.0
2009-06-10 14:45:00,1.63795,1.6381,1.6373,1.6375,234299999.0
2009-06-10 14:46:00,1.6375,1.63845,1.63745,1.63815,240800000.0
2009-06-10 14:47:00,1.63815,1.6385,1.63815,1.6384,241800000.0
2009-06-10 14:48:00,1.6384,1.6392,1.6384,1.6391,204800000.0
2009-06-10 14:49:00,1.6391,1.6397,1.63885,1.63885,377600000.0
2009-06-10 14:50:00,1.639,1.6393,1.63865,1.6393,333200000.0
2009-06-10 14:51:00,1.6393,1.6395,1.6392,1.63945,242600000.0
2009-06-10 14:52:00,1.6394,1.63955,1.63905,1.6393,226100000.0
2009-06-10 14:53:00,1.6393,1.63935,1.6391,1.6392,109200000.0
2009-06-10 14:54:00,1.6392,1.63925,1.63825,1.63825,204120000.0
2009-06-10 14:55:00,1.63825,1.63865,1.638,1.63865,145840000.0
2009-06-10 14:56:00,1.6387,1.6387,1.6378,1.6378,359910000.0
2009-06-10 14:57:00,1.6378,1.6389,1.63745,1.63855,591400000.0
2009-06-10 14:58:00,1.6385,1.63885,1.63835,1.63835,465000000.0
2009-06-10 14:59:00,1.63835,1.6385,1.6376,1.63775,531500000.0
2009-06-10 15:00:00,1.6378,1.6389,1.6375,1.63835,579100000.0
2009-06-10 15:01:00,1.6382,1.63905,1.6376,1.63835,470000000.0
2009-06-10 15:02:00,1.63835,1.63865,1.6381,1.63835,456000000.0
2009-06-10 15:03:00,1.6384,1.64,1.63835,1.64,417200000.0
2009-06-10 15:04:00,1.6398,1.64055,1.6397,1.64055,414000000.0
2009-06-10 15:05:00,1.6406,1.64095,1.64035,1.6408,240000000.0
2009-06-10 15:06:00,1.64085,1.64255,1.6408,1.6419,413400000.0
2009-06-10 15:07:00,1.6418,1.6419,1.6416,1.64165,201000000.0
2009-06-10 15:08:00,1.64165,1.6418,1.6408,1.64155,222200000.0
2009-06-10 15:09:00,1.64155,1.6425,1.64155,1.64215,270000000.0
2009-06-10 15:10:00,1.6422,1.64225,1.64105,1.64125,259400000.0
2009-06-10 15:11:00,1.64125,1.64145,1.64115,1.64115,110800000.0
2009-06-10 15:12:00,1.64115,1.64135,1.64105,1.64115,236200000.0
2009-06-10 15:13:00,1.64115,1.64185,1.64105,1.64185,254200000.0
2009-06-10 15:14:00,1.64185,1.6419,1.64105,1.64125,135600000.0
2009-06-10 15:15:00,1.64125,1.64145,1.64085,1.64105,202800000.0
2009-06-10 15:16:00,1.641,1.64175,1.641,1.6415,210500000.0
2009-06-10 15:17:00,1.6415,1.64195,1.6414,1.6419,142600000.0
2009-06-10 15:18:00,1.6419,1.64205,1.6413,1.64195,345800000.0
2009-06-10 15:19:00,1.642,1.642,1.6407,1.6412,309000000.0
2009-06-10 15:20:00,1.64125,1.64125,1.6407,1.64095,269000000.0
2009-06-10 15:21:00,1.641,1.6411,1.6407,1.64075,278400000.0
2009-06-10 15:22:00,1.64075,1.64085,1.64015,1.64025,302339967.0
2009-06-10 15:23:00,1.6403,1.64045,1.6401,1.64035,439400000.0
2009-06-10 15:24:00,1.64015,1.64065,1.64015,1.6403,194800000.0
2009-06-10 15:25:00,1.6403,1.6405,1.64015,1.64035,148900000.0
2009-06-10 15:26:00,1.6403,1.64055,1.64015,1.64045,183800000.0
2009-06-10 15:27:00,1.6404,1.64055,1.64015,1.6402,226000000.0
2009-06-10 15:28:00,1.64025,1.6405,1.63935,1.63935,556600000.0
2009-06-10 15:29:00,1.63935,1.63935,1.6384,1.63845,358499997.0
2009-06-10 15:30:00,1.63845,1.6394,1.63845,1.63905,387200000.0
2009-06-10 15:31:00,1.639,1.639,1.6375,1.638,480199998.0
2009-06-10 15:32:00,1.6381,1.6389,1.638,1.6389,406200000.0
2009-06-10 15:33:00,1.6389,1.63945,1.6389,1.6391,244000000.0
2009-06-10 15:34:00,1.63905,1.63905,1.63815,1.63815,271100000.0
2009-06-10 15:35:00,1.63815,1.63815,1.6362,1.6362,449300000.0
2009-06-10 15:36:00,1.6362,1.63745,1.63615,1.63745,519300001.0
2009-06-10 15:37:00,1.63755,1.63855,1.63745,1.63785,437400000.0
2009-06-10 15:38:00,1.63785,1.638,1.6372,1.638,244600000.0
2009-06-10 15:39:00,1.638,1.6388,1.6378,1.63805,280700000.0
2009-06-10 15:40:00,1.6381,1.6383,1.63775,1.63825,386999999.0
2009-06-10 15:41:00,1.6383,1.6383,1.63695,1.6374,365400000.0
2009-06-10 15:42:00,1.6374,1.6376,1.63675,1.63685,356600000.0
2009-06-10 15:43:00,1.63685,1.6374,1.63675,1.6373,413200000.0
2009-06-10 15:44:00,1.6375,1.63755,1.6369,1.6369,324599999.0
2009-06-10 15:45:00,1.6368,1.63685,1.6358,1.63595,511000000.0
2009-06-10 15:46:00,1.636,1.63665,1.636,1.6366,152400000.0
2009-06-10 15:47:00,1.6366,1.6366,1.6353,1.6357,331000001.0
2009-06-10 15:48:00,1.63575,1.63605,1.6354,1.6355,314400000.0
2009-06-10 15:49:00,1.6355,1.6359,1.6355,1.63565,237000000.0
2009-06-10 15:50:00,1.63565,1.6362,1.63555,1.6362,207900000.0
2009-06-10 15:51:00,1.6363,1.63685,1.63615,1.6367,320200000.0
2009-06-10 15:52:00,1.6366,1.6366,1.636,1.63615,238800000.0
2009-06-10 15:53:00,1.63615,1.63625,1.63475,1.635,451800000.0
2009-06-10 15:54:00,1.63505,1.63565,1.6344,1.63545,389300000.0
2009-06-10 15:55:00,1.6355,1.6356,1.6351,1.63555,374300000.0
2009-06-10 15:56:00,1.6355,1.63655,1.6353,1.6365,636200002.0
2009-06-10 15:57:00,1.63655,1.6374,1.63655,1.6371,454000000.0
2009-06-10 15:58:00,1.637,1.6383,1.637,1.63785,442300000.0
2009-06-10 15:59:00,1.638,1.6391,1.63785,1.6391,865199998.0
2009-06-10 16:00:00,1.63905,1.6394,1.6386,1.6386,762900000.0
2009-06-10 16:01:00,1.6386,1.6388,1.6379,1.63805,543800000.0
2009-06-10 16:02:00,1.638,1.6382,1.6374,1.6378,334400000.0
2009-06-10 16:03:00,1.6378,1.6378,1.63705,1.63715,442400000.0
2009-06-10 16:04:00,1.63715,1.6381,1.6365,1.6367,456700000.0
2009-06-10 16:05:00,1.6366,1.6371,1.6362,1.63625,486400001.0
2009-06-10 16:06:00,1.6363,1.63685,1.63625,1.6368,396100000.0
2009-06-10 16:07:00,1.6368,1.63735,1.63675,1.63675,374600000.0
2009-06-10 16:08:00,1.6367,1.6368,1.63575,1.63625,411300000.0
2009-06-10 16:09:00,1.6362,1.63665,1.6362,1.6366,358000000.0
2009-06-10 16:10:00,1.63645,1.63685,1.6363,1.6367,452600000.0
2009-06-10 16:11:00,1.6366,1.63685,1.63655,1.6368,219400000.0
2009-06-10 16:12:00,1.6368,1.6368,1.6363,1.6363,385000000.0
2009-06-10 16:13:00,1.6363,1.6363,1.6354,1.63545,511600001.0
2009-06-10 16:14:00,1.63545,1.63545,1.63485,1.6349,709700001.0
2009-06-10 16:15:00,1.6349,1.63495,1.6345,1.6346,331900000.0
2009-06-10 16:16:00,1.63465,1.6354,1.6345,1.63515,491000000.0
2009-06-10 16:17:00,1.63515,1.6352,1.6346,1.63465,299400000.0
2009-06-10 16:18:00,1.63465,1.6351,1.63455,1.6347,371000000.0
2009-06-10 16:19:00,1.6347,1.6348,1.6341,1.6342,312200000.0
2009-06-10 16:20:00,1.6342,1.6343,1.634,1.63415,304400000.0
2009-06-10 16:21:00,1.6342,1.6347,1.63415,1.63465,216900000.0
2009-06-10 16:22:00,1.6346,1.63535,1.6346,1.6351,209400000.0
2009-06-10 16:23:00,1.63515,1.63535,1.635,1.63525,140600000.0
2009-06-10 16:24:00,1.63525,1.63705,1.63525,1.6369,242200000.0
2009-06-10 16:25:00,1.6369,1.63775,1.63685,1.6373,322900000.0
2009-06-10 16:26:00,1.6372,1.6372,1.63575,1.6363,294400000.0
2009-06-10 16:27:00,1.63625,1.6369,1.6361,1.63665,288500000.0
2009-06-10 16:28:00,1.63665,1.637,1.6366,1.63685,268000000.0
2009-06-10 16:29:00,1.63685,1.63705,1.63675,1.63705,238200000.0
2009-06-10 16:30:00,1.6369,1.63785,1.6367,1.63685,281399999.0
2009-06-10 16:31:00,1.63685,1.6376,1.63685,1.6376,110800000.0
2009-06-10 16:32:00,1.6376,1.6378,1.6372,1.6372,238500000.0
2009-06-10 16:33:00,1.63695,1.63735,1.63655,1.63685,270700000.0
2009-06-10 16:34:00,1.63685,1.6378,1.63685,1.63765,217800000.0
2009-06-10 16:35:00,1.63765,1.639,1.63755,1.639,500900000.0
2009-06-10 16:36:00,1.63905,1.6395,1.6386,1.6388,494900000.0
2009-06-10 16:37:00,1.6388,1.63925,1.6387,1.63875,321200000.0
2009-06-10 16:38:00,1.6388,1.6389,1.63835,1.63845,361300000.0
2009-06-10 16:39:00,1.63835,1.6384,1.6377,1.63825,482200000.0
2009-06-10 16:40:00,1.6382,1.6384,1.6371,1.6371,355800000.0
2009-06-10 16:41:00,1.6371,1.63715,1.6365,1.6366,472500000.0
2009-06-10 16:42:00,1.6366,1.6371,1.63655,1.6371,320100000.0
2009-06-10 16:43:00,1.6371,1.63715,1.637,1.6371,325600000.0
2009-06-10 16:44:00,1.6371,1.63755,1.637,1.6374,271000000.0
2009-06-10 16:45:00,1.63735,1.6374,1.6367,1.6368,342800000.0
2009-06-10 16:46:00,1.6368,1.6369,1.6357,1.63585,367800000.0
2009-06-10 16:47:00,1.63585,1.63585,1.6357,1.6357,160800000.0
2009-06-10 16:48:00,1.6357,1.6357,1.63465,1.63515,494600002.0
2009-06-10 16:49:00,1.63515,1.63605,1.6351,1.6359,274400000.0
2009-06-10 16:50:00,1.6359,1.63615,1.6358,1.63595,220000000.0
2009-06-10 16:51:00,1.6359,1.6369,1.6354,1.6369,346200000.0
2009-06-10 16:52:00,1.63685,1.6375,1.63685,1.6375,159300000.0
2009-06-10 16:53:00,1.63745,1.63775,1.63695,1.6372,253449999.0
2009-06-10 16:54:00,1.63725,1.6374,1.6371,1.6372,231600000.0
2009-06-10 16:55:00,1.63725,1.63725,1.63575,1.6362,229400000.0
2009-06-10 16:56:00,1.6362,1.63625,1.63595,1.6362,172400000.0
2009-06-10 16:57:00,1.6362,1.6362,1.63505,1.6352,190300000.0
2009-06-10 16:58:00,1.6352,1.6357,1.63505,1.6355,234500000.0
2009-06-10 16:59:00,1.63545,1.6362,1.63545,1.6362,324200000.0
2009-06-10 17:00:00,1.6362,1.63635,1.6353,1.6353,341200001.0
2009-06-10 17:01:00,1.6353,1.6353,1.6338,1.6339,477100000.0
2009-06-10 17:02:00,1.6339,1.63465,1.63375,1.634,446039999.0
2009-06-10 17:03:00,1.634,1.6346,1.63385,1.6344,704800005.0
2009-06-10 17:04:00,1.63435,1.63435,1.63365,1.6337,256300000.0
2009-06-10 17:05:00,1.6337,1.63435,1.6337,1.6341,401800000.0
2009-06-10 17:06:00,1.6341,1.6349,1.6341,1.6349,402100000.0
2009-06-10 17:07:00,1.6349,1.635,1.63365,1.634,290400000.0
2009-06-10 17:08:00,1.63405,1.6348,1.6339,1.6345,292000002.0
2009-06-10 17:09:00,1.63445,1.6346,1.634,1.63425,361300000.0
2009-06-10 17:10:00,1.63425,1.63425,1.6314,1.63255,416100000.0
2009-06-10 17:11:00,1.63255,1.63265,1.6322,1.6325,204900000.0
2009-06-10 17:12:00,1.6325,1.63285,1.6325,1.6326,270400001.0
2009-06-10 17:13:00,1.6326,1.633,1.6325,1.6328,211100000.0
2009-06-10 17:14:00,1.6328,1.6328,1.6318,1.6318,426900000.0
2009-06-10 17:15:00,1.6318,1.63215,1.6315,1.63175,271700000.0
2009-06-10 17:16:00,1.63165,1.63215,1.6315,1.6316,666400002.0
2009-06-10 17:17:00,1.6316,1.63165,1.63075,1.63095,568900000.0
2009-06-10 17:18:00,1.63095,1.6313,1.6303,1.63035,390360002.0
2009-06-10 17:19:00,1.6303,1.631,1.63005,1.631,455200004.0
2009-06-10 17:20:00,1.631,1.632,1.631,1.6318,290200001.0
2009-06-10 17:21:00,1.63175,1.6319,1.63125,1.6314,227800000.0
2009-06-10 17:22:00,1.6314,1.6322,1.6314,1.6319,328100000.0
2009-06-10 17:23:00,1.6319,1.6321,1.6317,1.6319,423200000.0
2009-06-10 17:24:00,1.6319,1.63295,1.6319,1.63275,494249999.0
2009-06-10 17:25:00,1.6328,1.63285,1.6326,1.6326,340400000.0
2009-06-10 17:26:00,1.6326,1.6328,1.6325,1.6328,366700001.0
2009-06-10 17:27:00,1.6326,1.6327,1.6325,1.6326,232100000.0
2009-06-10 17:28:00,1.63255,1.6329,1.6325,1.6328,224800000.0
2009-06-10 17:29:00,1.6328,1.6333,1.6325,1.6325,214200000.0
2009-06-10 17:30:00,1.6325,1.6327,1.63235,1.63255,213800000.0
2009-06-10 17:31:00,1.63255,1.63285,1.63245,1.63245,299400000.0
2009-06-10 17:32:00,1.6325,1.63345,1.6324,1.63335,159400000.0
2009-06-10 17:33:00,1.63335,1.63395,1.6328,1.6331,231000000.0
2009-06-10 17:34:00,1.6331,1.6333,1.633,1.63315,221000000.0
2009-06-10 17:35:00,1.63315,1.63315,1.6324,1.6324,148800000.0
2009-06-10 17:36:00,1.6324,1.63265,1.63155,1.6317,254700000.0
2009-06-10 17:37:00,1.6317,1.63285,1.6317,1.63275,191800000.0
2009-06-10 17:38:00,1.63275,1.63305,1.63235,1.6328,452200000.0
2009-06-10 17:39:00,1.63295,1.63325,1.6328,1.63315,177900000.0
2009-06-10 17:40:00,1.6332,1.6341,1.63315,1.63405,343200000.0
2009-06-10 17:41:00,1.63405,1.63435,1.6335,1.6336,264000000.0
2009-06-10 17:42:00,1.6336,1.6336,1.63265,1.63265,403200000.0
2009-06-10 17:43:00,1.63265,1.633,1.6325,1.63265,286200000.0
2009-06-10 17:44:00,1.63265,1.63325,1.6325,1.63275,307000000.0
2009-06-10 17:45:00,1.63275,1.63295,1.63235,1.63235,196200000.0
2009-06-10 17:46:00,1.6323,1.6323,1.63135,1.63185,207400000.0
2009-06-10 17:47:00,1.6319,1.63215,1.63135,1.6314,225400000.0
2009-06-10 17:48:00,1.63135,1.63165,1.6312,1.63165,178800000.0
2009-06-10 17:49:00,1.63165,1.63225,1.63145,1.63225,126800000.0
2009-06-10 17:50:00,1.6322,1.63235,1.63205,1.63235,99200000.0
2009-06-10 17:51:00,1.6323,1.6329,1.6323,1.6328,103200000.0
2009-06-10 17:52:00,1.6328,1.6331,1.63235,1.63285,173600000.0
2009-06-10 17:53:00,1.63285,1.63325,1.63255,1.6332,129200000.0
2009-06-10 17:54:00,1.6332,1.6334,1.63305,1.63315,214400000.0
2009-06-10 17:55:00,1.6331,1.6331,1.63275,1.6331,268800000.0
2009-06-10 17:56:00,1.63315,1.6335,1.6329,1.63295,237700000.0
2009-06-10 17:57:00,1.63305,1.6333,1.6329,1.6333,242000000.0
2009-06-10 17:58:00,1.63335,1.6337,1.6332,1.6335,196700000.0
2009-06-10 17:59:00,1.6335,1.63375,1.63305,1.63305,215800000.0
2009-06-10 18:00:00,1.63305,1.6335,1.63305,1.6334,369000000.0
2009-06-10 18:01:00,1.6334,1.6344,1.6334,1.6342,405800000.0
2009-06-10 18:02:00,1.63425,1.63425,1.6336,1.6338,380200000.0
2009-06-10 18:03:00,1.6338,1.63425,1.63365,1.6342,363600000.0
2009-06-10 18:04:00,1.6342,1.63435,1.6338,1.634,465000000.0
2009-06-10 18:05:00,1.6341,1.6342,1.6339,1.63405,366900000.0
2009-06-10 18:06:00,1.63405,1.63405,1.63335,1.63365,321200000.0
2009-06-10 18:07:00,1.6337,1.6339,1.6332,1.63385,280600000.0
2009-06-10 18:08:00,1.6339,1.634,1.6335,1.6335,194000000.0
2009-06-10 18:09:00,1.6335,1.63395,1.6335,1.63385,167600000.0
2009-06-10 18:10:00,1.63385,1.6344,1.6338,1.63425,280800000.0
2009-06-10 18:11:00,1.63425,1.6343,1.634,1.63405,214600000.0
2009-06-10 18:12:00,1.63405,1.63445,1.63405,1.6344,258800000.0
2009-06-10 18:13:00,1.63435,1.6352,1.63435,1.6352,417400000.0
2009-06-10 18:14:00,1.6352,1.63535,1.6351,1.6352,337800000.0
2009-06-10 18:15:00,1.6352,1.63635,1.63515,1.6362,328100000.0
2009-06-10 18:16:00,1.6362,1.6369,1.63615,1.63675,250400000.0
2009-06-10 18:17:00,1.63685,1.63685,1.63615,1.63615,155400000.0
2009-06-10 18:18:00,1.6362,1.6363,1.6352,1.63545,195800000.0
2009-06-10 18:19:00,1.6355,1.6356,1.6352,1.6352,492900002.0
2009-06-10 18:20:00,1.63525,1.6355,1.63525,1.63535,295000000.0
2009-06-10 18:21:00,1.63535,1.63545,1.63535,1.63545,300200000.0
2009-06-10 18:22:00,1.63545,1.6355,1.63475,1.63475,229981887.0
2009-06-10 18:23:00,1.63475,1.6348,1.63425,1.63425,197900000.0
2009-06-10 18:24:00,1.63425,1.63425,1.6333,1.6338,305900000.0
2009-06-10 18:25:00,1.6338,1.6342,1.6335,1.6342,171600000.0
2009-06-10 18:26:00,1.6343,1.6343,1.6336,1.6339,136600000.0
2009-06-10 18:27:00,1.634,1.6346,1.63395,1.63415,135700000.0
2009-06-10 18:28:00,1.63415,1.6346,1.63405,1.6341,121600000.0
2009-06-10 18:29:00,1.6341,1.6346,1.63405,1.6346,257400000.0
2009-06-10 18:30:00,1.6346,1.635,1.6344,1.6347,191000000.0
2009-06-10 18:31:00,1.6347,1.6347,1.63355,1.63355,380200000.0
2009-06-10 18:32:00,1.6335,1.6336,1.633,1.6331,309200000.0
2009-06-10 18:33:00,1.6331,1.6334,1.6331,1.6331,127600000.0
2009-06-10 18:34:00,1.6331,1.6335,1.6329,1.6334,287000000.0
2009-06-10 18:35:00,1.6334,1.6338,1.63315,1.63375,216200000.0
2009-06-10 18:36:00,1.63375,1.63385,1.63365,1.63375,77900000.0
2009-06-10 18:37:00,1.63375,1.6338,1.63365,1.6338,138200000.0
2009-06-10 18:38:00,1.63385,1.6343,1.6338,1.63425,152400000.0
2009-06-10 18:39:00,1.63415,1.63435,1.63375,1.634,258200000.0
2009-06-10 18:40:00,1.634,1.63425,1.6336,1.6336,116100000.0
2009-06-10 18:41:00,1.6337,1.6339,1.6337,1.6337,131000000.0
2009-06-10 18:42:00,1.6337,1.6344,1.6336,1.63405,142200000.0
2009-06-10 18:43:00,1.63405,1.6341,1.63395,1.63395,55600000.0
2009-06-10 18:44:00,1.63395,1.63395,1.6331,1.63345,147200000.0
2009-06-10 18:45:00,1.6335,1.6337,1.6335,1.63355,105400000.0
2009-06-10 18:46:00,1.6335,1.6337,1.6335,1.6335,143400000.0
2009-06-10 18:47:00,1.6336,1.6337,1.6335,1.63365,84600000.0
2009-06-10 18:48:00,1.6336,1.63385,1.6336,1.63385,94400000.0
2009-06-10 18:49:00,1.6338,1.6338,1.63305,1.63305,294200000.0
2009-06-10 18:50:00,1.633,1.6331,1.63295,1.63295,332500000.0
2009-06-10 18:51:00,1.63295,1.63295,1.6319,1.6322,164500000.0
2009-06-10 18:52:00,1.63225,1.6324,1.632,1.6321,137600000.0
2009-06-10 18:53:00,1.6321,1.63275,1.632,1.63265,178900000.0
2009-06-10 18:54:00,1.63265,1.6329,1.6326,1.63275,113400000.0
2009-06-10 18:55:00,1.63275,1.63285,1.63275,1.6328,47400000.0
2009-06-10 18:56:00,1.63275,1.63275,1.63215,1.63235,245200000.0
2009-06-10 18:57:00,1.6324,1.63265,1.6324,1.63255,128800000.0
2009-06-10 18:58:00,1.6326,1.6331,1.6326,1.6331,58200000.0
2009-06-10 18:59:00,1.6332,1.6335,1.6328,1.6328,314400000.0
2009-06-10 19:00:00,1.6328,1.633,1.6328,1.63285,390800000.0
2009-06-10 19:01:00,1.63285,1.6333,1.6317,1.6322,259800000.0
2009-06-10 19:02:00,1.63215,1.6324,1.63185,1.6319,233800000.0
2009-06-10 19:03:00,1.6319,1.63195,1.6307,1.6311,297800001.0
2009-06-10 19:04:00,1.6311,1.63115,1.6308,1.6308,138300000.0
2009-06-10 19:05:00,1.6308,1.6308,1.6303,1.63035,271200000.0
2009-06-10 19:06:00,1.6303,1.6303,1.62995,1.6303,150700000.0
2009-06-10 19:07:00,1.6303,1.6303,1.6283,1.6287,217000000.0
2009-06-10 19:08:00,1.62865,1.629,1.6283,1.6289,153800000.0
2009-06-10 19:09:00,1.629,1.629,1.6286,1.629,218009999.0
2009-06-10 19:10:00,1.6291,1.6297,1.6291,1.6295,175800000.0
2009-06-10 19:11:00,1.62945,1.6296,1.628,1.62805,152600000.0
2009-06-10 19:12:00,1.62805,1.6281,1.62765,1.628,394599999.0
2009-06-10 19:13:00,1.6282,1.6291,1.628,1.62875,271600000.0
2009-06-10 19:14:00,1.6288,1.62955,1.62875,1.6293,357400000.0
2009-06-10 19:15:00,1.62925,1.6295,1.6283,1.6283,354800000.0
2009-06-10 19:16:00,1.62825,1.6286,1.6281,1.62825,179400000.0
2009-06-10 19:17:00,1.6282,1.6296,1.6282,1.6293,145300000.0
2009-06-10 19:18:00,1.6293,1.6293,1.62855,1.6288,371800000.0
2009-06-10 19:19:00,1.62875,1.6289,1.62855,1.62855,338000000.0
2009-06-10 19:20:00,1.6285,1.6286,1.62715,1.62745,258700000.0
2009-06-10 19:21:00,1.6275,1.6276,1.627,1.6274,257400000.0
2009-06-10 19:22:00,1.6274,1.6278,1.62715,1.6272,427000000.0
2009-06-10 19:23:00,1.6272,1.6285,1.6272,1.62815,255000000.0
2009-06-10 19:24:00,1.62815,1.62845,1.62775,1.62835,219700000.0
2009-06-10 19:25:00,1.62825,1.6283,1.62805,1.6282,227400000.0
2009-06-10 19:26:00,1.6282,1.62875,1.62815,1.62865,176200000.0
2009-06-10 19:27:00,1.62865,1.62935,1.6283,1.629,149200000.0
2009-06-10 19:28:00,1.629,1.629,1.62865,1.6287,57800000.0
2009-06-10 19:29:00,1.6285,1.62855,1.62775,1.62775,93200000.0
2009-06-10 19:30:00,1.6278,1.62785,1.627,1.6273,230800000.0
2009-06-10 19:31:00,1.6273,1.62835,1.6269,1.6282,221800000.0
2009-06-10 19:32:00,1.6282,1.6287,1.6281,1.6286,185800000.0
2009-06-10 19:33:00,1.6286,1.62865,1.62765,1.6277,136800000.0
2009-06-10 19:34:00,1.6277,1.62785,1.6276,1.62775,212200000.0
2009-06-10 19:35:00,1.62765,1.62775,1.6265,1.62655,186800000.0
2009-06-10 19:36:00,1.62655,1.62765,1.62655,1.6276,204000000.0
2009-06-10 19:37:00,1.6276,1.6278,1.62725,1.62725,172800000.0
2009-06-10 19:38:00,1.62725,1.6277,1.6271,1.6276,187000000.0
2009-06-10 19:39:00,1.6276,1.6276,1.62715,1.6272,173600000.0
2009-06-10 19:40:00,1.62715,1.6272,1.6265,1.62665,179000000.0
2009-06-10 19:41:00,1.62665,1.62755,1.62665,1.62745,93000000.0
2009-06-10 19:42:00,1.62745,1.62745,1.6269,1.62745,128500000.0
2009-06-10 19:43:00,1.62745,1.6276,1.62685,1.62685,113961920.0
2009-06-10 19:44:00,1.62685,1.6269,1.62555,1.62565,158100000.0
2009-06-10 19:45:00,1.62565,1.626,1.62555,1.626,338399999.0
2009-06-10 19:46:00,1.626,1.626,1.62575,1.62585,211600000.0
2009-06-10 19:47:00,1.62575,1.62575,1.62495,1.62505,720000000.0
2009-06-10 19:48:00,1.62505,1.6253,1.62495,1.62495,151200000.0
2009-06-10 19:49:00,1.62485,1.62515,1.6248,1.6249,577600000.0
2009-06-10 19:50:00,1.6249,1.62575,1.6249,1.6256,279800000.0
2009-06-10 19:51:00,1.62565,1.62595,1.62555,1.6256,168700000.0
2009-06-10 19:52:00,1.6256,1.626,1.62535,1.62595,115400000.0
2009-06-10 19:53:00,1.62595,1.6263,1.62595,1.6261,130600000.0
2009-06-10 19:54:00,1.6261,1.6263,1.6259,1.62595,166500000.0
2009-06-10 19:55:00,1.626,1.6264,1.62545,1.62545,188900000.0
2009-06-10 19:56:00,1.6254,1.62595,1.6254,1.6256,230600000.0
2009-06-10 19:57:00,1.62565,1.62565,1.6254,1.6256,59000000.0
2009-06-10 19:58:00,1.62565,1.6259,1.6254,1.62555,52000000.0
2009-06-10 19:59:00,1.6255,1.6258,1.6255,1.6257,225500000.0
2009-06-10 20:00:00,1.62575,1.6258,1.6248,1.62485,88000000.0
2009-06-10 20:01:00,1.6248,1.6248,1.62395,1.62425,274500001.0
2009-06-10 20:02:00,1.6243,1.62485,1.62425,1.62485,158000000.0
2009-06-10 20:03:00,1.62485,1.6252,1.6244,1.6251,214600000.0
2009-06-10 20:04:00,1.62515,1.62535,1.62485,1.62525,203000001.0
2009-06-10 20:05:00,1.6252,1.62545,1.62475,1.6248,180800000.0
2009-06-10 20:06:00,1.62475,1.6251,1.62475,1.6251,184000000.0
2009-06-10 20:07:00,1.6251,1.62515,1.6249,1.62495,125200000.0
2009-06-10 20:08:00,1.62505,1.62595,1.62495,1.62595,259400000.0
2009-06-10 20:09:00,1.62595,1.62685,1.6259,1.62675,211600000.0
2009-06-10 20:10:00,1.62675,1.62695,1.6266,1.6269,142400000.0
2009-06-10 20:11:00,1.6269,1.6279,1.6269,1.62785,188800000.0
2009-06-10 20:12:00,1.6278,1.62785,1.62755,1.62765,159800000.0
2009-06-10 20:13:00,1.62765,1.6278,1.62765,1.6278,56000000.0
2009-06-10 20:14:00,1.6278,1.628,1.62775,1.62775,71600000.0
2009-06-10 20:15:00,1.62775,1.62775,1.6275,1.62755,149400000.0
2009-06-10 20:16:00,1.6276,1.6278,1.6276,1.6278,63600000.0
2009-06-10 20:17:00,1.6278,1.6278,1.62765,1.62775,102000000.0
2009-06-10 20:18:00,1.62775,1.62815,1.62775,1.6281,144400000.0
2009-06-10 20:19:00,1.6281,1.62845,1.62795,1.62845,100400000.0
2009-06-10 20:20:00,1.62845,1.62955,1.6284,1.6293,309900000.0
2009-06-10 20:21:00,1.6293,1.6299,1.6292,1.6298,255200000.0
2009-06-10 20:22:00,1.6298,1.63045,1.6298,1.6302,148600000.0
2009-06-10 20:23:00,1.6302,1.6302,1.62935,1.62935,100300000.0
2009-06-10 20:24:00,1.6294,1.62945,1.62905,1.62905,138000000.0
2009-06-10 20:25:00,1.6291,1.62945,1.62905,1.62935,319800000.0
2009-06-10 20:26:00,1.62935,1.62935,1.6291,1.62925,144200000.0
2009-06-10 20:27:00,1.6292,1.6293,1.62915,1.6292,100800000.0
2009-06-10 20:28:00,1.62925,1.62945,1.6291,1.62925,127099999.0
2009-06-10 20:29:00,1.62925,1.62935,1.6292,1.62925,53400000.0
2009-06-10 20:30:00,1.62925,1.62935,1.6283,1.6284,158000000.0
2009-06-10 20:31:00,1.6284,1.62935,1.6284,1.62925,166200000.0
2009-06-10 20:32:00,1.6292,1.62925,1.6291,1.6292,69000000.0
2009-06-10 20:33:00,1.6292,1.62955,1.6292,1.62955,70600000.0
2009-06-10 20:34:00,1.62955,1.6302,1.6294,1.6301,135200000.0
2009-06-10 20:35:00,1.6301,1.6306,1.6301,1.63015,152600000.0
2009-06-10 20:36:00,1.63015,1.6302,1.6295,1.6302,197000000.0
2009-06-10 20:37:00,1.63015,1.6304,1.63015,1.6302,205200000.0
2009-06-10 20:38:00,1.6302,1.63045,1.6302,1.63045,137200000.0
2009-06-10 20:39:00,1.63045,1.63065,1.6303,1.6303,85200000.0
2009-06-10 20:40:00,1.6303,1.63065,1.63015,1.6306,186000000.0
2009-06-10 20:41:00,1.63065,1.63085,1.63045,1.6306,124200000.0
2009-06-10 20:42:00,1.63065,1.63065,1.63045,1.63045,134000000.0
2009-06-10 20:43:00,1.63045,1.63055,1.6304,1.6304,75900000.0
2009-06-10 20:44:00,1.6304,1.6306,1.6304,1.63055,181200000.0
2009-06-10 20:45:00,1.63055,1.63085,1.6304,1.6304,184200000.0
2009-06-10 20:46:00,1.63035,1.6308,1.63035,1.63075,101600000.0
2009-06-10 20:47:00,1.6308,1.6311,1.6306,1.63065,191800000.0
2009-06-10 20:48:00,1.6306,1.63065,1.6304,1.63045,183000000.0
2009-06-10 20:49:00,1.6305,1.6308,1.63035,1.6304,207400000.0
2009-06-10 20:50:00,1.6305,1.6305,1.63015,1.63015,155700000.0
2009-06-10 20:51:00,1.63015,1.6304,1.63,1.63005,77400000.0
2009-06-10 20:52:00,1.63005,1.63005,1.6292,1.62925,60400000.0
2009-06-10 20:53:00,1.6292,1.62985,1.629,1.6297,143700000.0
2009-06-10 20:54:00,1.62965,1.63115,1.62965,1.6309,438200006.0
2009-06-10 20:55:00,1.631,1.6313,1.6309,1.6313,98300000.0
2009-06-10 20:56:00,1.6313,1.6314,1.63115,1.6312,202800000.0
2009-06-10 20:57:00,1.6312,1.63145,1.6311,1.6314,210400000.0
2009-06-10 20:58:00,1.6314,1.6315,1.6309,1.6311,221600000.0
2009-06-10 20:59:00,1.6311,1.6313,1.6305,1.6306,186600000.0
2009-06-10 21:00:00,1.6306,1.63095,1.6306,1.63085,75100000.0
2009-06-10 21:01:00,1.6308,1.6312,1.63065,1.6312,124600000.0
2009-06-10 21:02:00,1.6312,1.6316,1.631,1.63155,138500000.0
2009-06-10 21:03:00,1.63155,1.63155,1.631,1.6312,169600000.0
2009-06-10 21:04:00,1.6312,1.6314,1.6311,1.63135,150800000.0
2009-06-10 21:05:00,1.63135,1.6316,1.6313,1.63135,171400000.0
2009-06-10 21:06:00,1.6314,1.6314,1.63095,1.63105,142000000.0
2009-06-10 21:07:00,1.63105,1.6311,1.63065,1.63065,67600000.0
2009-06-10 21:08:00,1.63065,1.6307,1.63025,1.63025,173600000.0
2009-06-10 21:09:00,1.6303,1.6303,1.6301,1.6301,90600000.0
2009-06-10 21:10:00,1.63005,1.6304,1.63005,1.6304,109200000.0
2009-06-10 21:11:00,1.63035,1.63085,1.63035,1.63065,88400000.0
2009-06-10 21:12:00,1.63065,1.6307,1.6306,1.6306,89800000.0
2009-06-10 21:13:00,1.6306,1.63075,1.63035,1.6307,83600000.0
2009-06-10 21:14:00,1.6307,1.6308,1.63065,1.6308,81600000.0
2009-06-10 21:15:00,1.6308,1.6308,1.63025,1.63025,99800000.0
2009-06-10 21:16:00,1.63025,1.63045,1.62985,1.6304,160300000.0
2009-06-10 21:17:00,1.6304,1.6304,1.6298,1.63005,186800000.0
2009-06-10 21:18:00,1.63,1.63115,1.62995,1.631,69000000.0
2009-06-10 21:19:00,1.631,1.6312,1.6309,1.63095,88800000.0
2009-06-10 21:20:00,1.631,1.631,1.6308,1.6309,41600000.0
2009-06-10 21:21:00,1.6308,1.6316,1.6308,1.63155,210400000.0
2009-06-10 21:22:00,1.63145,1.6318,1.63145,1.6316,147600000.0
2009-06-10 21:23:00,1.6316,1.63195,1.6314,1.63185,176800000.0
2009-06-10 21:24:00,1.63185,1.63215,1.6318,1.63185,63800000.0
2009-06-10 21:25:00,1.6319,1.6319,1.63155,1.63165,83600000.0
2009-06-10 21:26:00,1.63165,1.632,1.6316,1.632,62600000.0
2009-06-10 21:27:00,1.632,1.6321,1.6317,1.63175,183400000.0
2009-06-10 21:28:00,1.6318,1.632,1.6313,1.6314,179600000.0
2009-06-10 21:29:00,1.6314,1.6315,1.63125,1.63145,111800000.0
2009-06-10 21:30:00,1.6315,1.63175,1.6314,1.6317,100300000.0
2009-06-10 21:31:00,1.6317,1.6319,1.6317,1.6317,57200000.0
2009-06-10 21:32:00,1.6317,1.6323,1.6317,1.6323,170800000.0
2009-06-10 21:33:00,1.63235,1.6333,1.63235,1.6333,151600000.0
2009-06-10 21:34:00,1.6335,1.63425,1.6334,1.63395,218600000.0
2009-06-10 21:35:00,1.63395,1.6344,1.63365,1.6343,176800000.0
2009-06-10 21:36:00,1.6343,1.6343,1.63395,1.63405,208100000.0
2009-06-10 21:37:00,1.6342,1.63445,1.63415,1.6342,161400000.0
2009-06-10 21:38:00,1.6342,1.6344,1.63415,1.6342,80000000.0
2009-06-10 21:39:00,1.6342,1.63425,1.634,1.634,131600000.0
2009-06-10 21:40:00,1.634,1.63415,1.634,1.63405,103300000.0
2009-06-10 21:41:00,1.6341,1.6341,1.6338,1.63395,408600005.0
2009-06-10 21:42:00,1.63405,1.63445,1.63405,1.63435,189800000.0
2009-06-10 21:43:00,1.63425,1.6343,1.63395,1.63425,129000000.0
2009-06-10 21:44:00,1.63435,1.63445,1.6342,1.63445,99200000.0
2009-06-10 21:45:00,1.6346,1.6348,1.6346,1.6347,119400000.0
2009-06-10 21:46:00,1.6347,1.6348,1.63465,1.6347,111800000.0
2009-06-10 21:47:00,1.6347,1.6349,1.6347,1.6349,78600000.0
2009-06-10 21:48:00,1.6349,1.6349,1.63475,1.63485,95600000.0
2009-06-10 21:49:00,1.63485,1.635,1.6348,1.6348,107800000.0
2009-06-10 21:50:00,1.6348,1.63505,1.63455,1.6348,346200000.0
2009-06-10 21:51:00,1.6348,1.6349,1.6346,1.6348,104000000.0
2009-06-10 21:52:00,1.6348,1.63485,1.63465,1.63475,64900000.0
2009-06-10 21:53:00,1.63475,1.6349,1.63465,1.63465,34200000.0
2009-06-10 21:54:00,1.6347,1.635,1.63465,1.6349,76600000.0
2009-06-10 21:55:00,1.63485,1.635,1.63485,1.635,58200000.0
2009-06-10 21:56:00,1.63495,1.6357,1.63495,1.63565,149200000.0
2009-06-10 21:57:00,1.63565,1.6362,1.63565,1.6361,95000000.0
2009-06-10 21:58:00,1.636,1.63605,1.6356,1.6356,153200000.0
2009-06-10 21:59:00,1.6356,1.6357,1.63555,1.63555,77000000.0
2009-06-10 22:00:00,1.63565,1.63595,1.63565,1.6359,69400000.0
2009-06-10 22:01:00,1.6359,1.63605,1.63565,1.63585,69500000.0
2009-06-10 22:02:00,1.6359,1.6359,1.63575,1.6359,27600000.0
2009-06-10 22:03:00,1.63585,1.6363,1.6358,1.636,84000000.0
2009-06-10 22:04:00,1.636,1.6363,1.636,1.63615,56800000.0
2009-06-10 22:05:00,1.6361,1.6361,1.6357,1.6357,28100000.0
2009-06-10 22:06:00,1.63565,1.63565,1.63565,1.63565,1000000.0
2009-06-10 22:07:00,1.6356,1.6357,1.63555,1.6356,19200000.0
2009-06-10 22:08:00,1.6356,1.6356,1.63545,1.63555,23700000.0
2009-06-10 22:09:00,1.63555,1.63555,1.63535,1.63535,12600000.0
2009-06-10 22:10:00,1.6353,1.63535,1.6353,1.63535,113399999.0
2009-06-10 22:11:00,1.63535,1.63555,1.63535,1.63555,29800000.0
2009-06-10 22:12:00,1.63555,1.6357,1.63545,1.6357,11000000.0
2009-06-10 22:13:00,1.63545,1.63545,1.6354,1.63545,5400000.0
2009-06-10 22:14:00,1.63545,1.63545,1.6354,1.6354,9400000.0
2009-06-10 22:15:00,1.6354,1.6354,1.6354,1.6354,16800000.0
2009-06-10 22:16:00,1.63535,1.6354,1.63535,1.6354,17300000.0
2009-06-10 22:17:00,1.6354,1.6358,1.63535,1.63535,286599997.0
2009-06-10 22:18:00,1.6353,1.6356,1.6353,1.63535,22200000.0
2009-06-10 22:19:00,1.63545,1.63595,1.63465,1.63515,184200000.0
2009-06-10 22:20:00,1.63515,1.6353,1.6348,1.6352,288900000.0
2009-06-10 22:21:00,1.63495,1.63605,1.63495,1.6358,56400000.0
2009-06-10 22:22:00,1.6358,1.636,1.6358,1.6358,14400000.0
2009-06-10 22:23:00,1.6358,1.6358,1.6358,1.6358,7400000.0
2009-06-10 22:24:00,1.6358,1.6358,1.63575,1.63575,3400000.0
2009-06-10 22:25:00,1.6357,1.6361,1.63565,1.6357,44000000.0
2009-06-10 22:26:00,1.6358,1.6358,1.6356,1.6356,28400000.0
2009-06-10 22:27:00,1.6356,1.63565,1.6356,1.63565,35400000.0
2009-06-10 22:28:00,1.6356,1.63575,1.6356,1.63575,13400000.0
2009-06-10 22:29:00,1.63575,1.63575,1.63575,1.63575,2000000.0
2009-06-10 22:30:00,1.63575,1.63575,1.63575,1.63575,2000000.0
2009-06-10 22:31:00,1.63575,1.6358,1.6357,1.6358,15200000.0
2009-06-10 22:32:00,1.6359,1.6361,1.6359,1.636,15000000.0
2009-06-10 22:33:00,1.636,1.636,1.63545,1.63545,32000000.0
2009-06-10 22:34:00,1.63555,1.6356,1.63555,1.6356,8800000.0
2009-06-10 22:35:00,1.6356,1.6356,1.6355,1.6355,19400000.0
2009-06-10 22:36:00,1.6355,1.6358,1.6355,1.6356,68700000.0
2009-06-10 22:37:00,1.6356,1.6356,1.6355,1.6355,33600000.0
2009-06-10 22:38:00,1.63555,1.6357,1.63555,1.63565,6800000.0
2009-06-10 22:39:00,1.63565,1.63565,1.6356,1.63565,6200000.0
2009-06-10 22:40:00,1.63565,1.6357,1.6356,1.6356,7000000.0
2009-06-10 22:41:00,1.6356,1.6357,1.6355,1.6356,58800000.0
2009-06-10 22:42:00,1.6356,1.6356,1.6355,1.6355,38600000.0
2009-06-10 22:43:00,1.63545,1.6355,1.63545,1.6355,12200000.0
2009-06-10 22:44:00,1.6355,1.6355,1.63525,1.63525,24000000.0
2009-06-10 22:45:00,1.6354,1.63595,1.6353,1.63595,58600000.0
2009-06-10 22:46:00,1.6362,1.6365,1.63565,1.6364,66600000.0
2009-06-10 22:47:00,1.6363,1.6363,1.6352,1.6352,30200000.0
2009-06-10 22:48:00,1.6353,1.63565,1.63515,1.63525,49100000.0
2009-06-10 22:49:00,1.6353,1.63535,1.63515,1.6352,17000000.0
2009-06-10 22:50:00,1.63525,1.6359,1.63525,1.6359,18600000.0
2009-06-10 22:51:00,1.6356,1.6356,1.63535,1.6354,17000000.0
2009-06-10 22:52:00,1.6354,1.63635,1.6354,1.6361,26400000.0
2009-06-10 22:53:00,1.6361,1.6361,1.63595,1.6361,14400000.0
2009-06-10 22:54:00,1.6362,1.6362,1.63595,1.63595,15000000.0
2009-06-10 22:55:00,1.63585,1.63585,1.63585,1.63585,88200000.0
2009-06-10 22:56:00,1.63585,1.63585,1.6357,1.6357,56200000.0
2009-06-10 22:57:00,1.6357,1.6358,1.6357,1.6357,46400000.0
2009-06-10 22:58:00,1.6357,1.6357,1.63565,1.63565,54400000.0
2009-06-10 22:59:00,1.6357,1.6357,1.63565,1.63565,7400000.0
2009-06-10 23:00:00,1.63554,1.63598,1.6355,1.63553,60600000.0
2009-06-10 23:01:00,1.63536,1.6355,1.635,1.63515,90800000.0
2009-06-10 23:02:00,1.6352,1.63525,1.6352,1.63525,2000000.0
2009-06-10 23:03:00,1.6352,1.6353,1.6351,1.6351,12800000.0
2009-06-10 23:04:00,1.6351,1.63535,1.6351,1.6353,13600000.0
2009-06-10 23:05:00,1.6353,1.6354,1.63525,1.63525,17400000.0
2009-06-10 23:06:00,1.63525,1.63525,1.63465,1.63505,25400000.0
2009-06-10 23:07:00,1.63515,1.63515,1.63515,1.63515,2000000.0
2009-06-10 23:08:00,1.6352,1.6352,1.6348,1.635,8800000.0
2009-06-10 23:09:00,1.635,1.635,1.63495,1.63495,4000000.0
2009-06-10 23:10:00,1.63475,1.63484,1.63454,1.6347,176200000.0
2009-06-10 23:11:00,1.6348,1.63495,1.6348,1.63495,5800000.0
2009-06-10 23:12:00,1.63495,1.63515,1.63495,1.63505,15000000.0
2009-06-10 23:13:00,1.63485,1.635,1.63485,1.635,11000000.0
2009-06-10 23:14:00,1.63505,1.6351,1.63505,1.63505,5000000.0
2009-06-10 23:15:00,1.63515,1.6355,1.63515,1.6353,45900000.0
2009-06-10 23:16:00,1.6353,1.6359,1.6353,1.6359,12200000.0
2009-06-10 23:17:00,1.63575,1.6359,1.63575,1.63575,5000000.0
2009-06-10 23:18:00,1.63585,1.63585,1.63565,1.63575,15000000.0
2009-06-10 23:19:00,1.6357,1.6357,1.6357,1.6357,3800000.0
2009-06-10 23:20:00,1.63565,1.63575,1.63565,1.63565,32800000.0
2009-06-10 23:21:00,1.63565,1.63565,1.63555,1.63565,25400000.0
2009-06-10 23:22:00,1.63555,1.63555,1.6355,1.6355,58400000.0
2009-06-10 23:23:00,1.6355,1.6355,1.6355,1.6355,3800000.0
2009-06-10 23:24:00,1.63555,1.6356,1.63555,1.6356,5800000.0
2009-06-10 23:25:00,1.6355,1.63565,1.6355,1.63565,12400000.0
2009-06-10 23:26:00,1.6357,1.6357,1.6357,1.6357,2800000.0
2009-06-10 23:27:00,1.63565,1.63565,1.63565,1.63565,5400000.0
2009-06-10 23:28:00,1.63587,1.63587,1.63545,1.63561,84600000.0
2009-06-10 23:29:00,1.63575,1.6359,1.6357,1.6357,13200000.0
2009-06-10 23:30:00,1.63565,1.63565,1.63565,1.63565,1800000.0
2009-06-10 23:31:00,1.63565,1.63565,1.63505,1.63505,26700000.0
2009-06-10 23:32:00,1.63485,1.635,1.63485,1.635,17800000.0
2009-06-10 23:33:00,1.63495,1.63495,1.63485,1.63485,12000000.0
2009-06-10 23:34:00,1.6348,1.6348,1.6348,1.6348,1600000.0
2009-06-10 23:35:00,1.6349,1.6349,1.63485,1.6349,7000000.0
2009-06-10 23:36:00,1.6349,1.6351,1.6349,1.6351,16600000.0
2009-06-10 23:37:00,1.63535,1.63535,1.63495,1.63495,48000000.0
2009-06-10 23:38:00,1.63495,1.63495,1.63495,1.63495,3800000.0
2009-06-10 23:39:00,1.63485,1.63492,1.63485,1.63485,38400000.0
2009-06-10 23:40:00,1.63495,1.63515,1.63495,1.635,70000000.0
2009-06-10 23:41:00,1.63519,1.63519,1.6347,1.6347,53000000.0
2009-06-10 23:42:00,1.635,1.635,1.63495,1.63495,5600000.0
2009-06-10 23:43:00,1.63495,1.63495,1.63495,1.63495,1600000.0
2009-06-10 23:44:00,1.63486,1.63486,1.63457,1.63462,113000000.0
2009-06-10 23:45:00,1.63495,1.63495,1.63485,1.63485,8400000.0
2009-06-10 23:46:00,1.6348,1.63485,1.6348,1.6348,24200000.0
2009-06-10 23:47:00,1.6348,1.6348,1.6348,1.6348,7600000.0
2009-06-10 23:48:00,1.63474,1.63488,1.63454,1.63473,88200000.0
2009-06-10 23:49:00,1.6348,1.6348,1.63475,1.63475,4800000.0
2009-06-10 23:50:00,1.63475,1.63475,1.6347,1.6347,7400000.0
2009-06-10 23:51:00,1.6347,1.6347,1.6347,1.6347,5200000.0
2009-06-10 23:52:00,1.6347,1.6347,1.63445,1.63455,66400000.0
2009-06-10 23:53:00,1.63447,1.63459,1.63444,1.63452,125400000.0
2009-06-10 23:54:00,1.63455,1.6346,1.63455,1.6346,23200000.0
2009-06-10 23:55:00,1.6346,1.6346,1.6346,1.6346,32000000.0
2009-06-10 23:56:00,1.6346,1.6346,1.6346,1.6346,3800000.0
2009-06-10 23:57:00,1.6347,1.6347,1.6347,1.6347,3800000.0
2009-06-10 23:58:00,1.63475,1.63475,1.63475,1.63475,1000000.0
2009-06-10 23:59:00,1.63455,1.63455,1.63425,1.6343,23000000.0
2009-06-11 00:00:00,1.63435,1.6346,1.63435,1.6345,10800000.0
2009-06-11 00:01:00,1.6345,1.63455,1.63445,1.63455,6600000.0
2009-06-11 00:02:00,1.63455,1.63455,1.6343,1.6344,22400000.0
2009-06-11 00:03:00,1.63455,1.6347,1.63455,1.6347,2000000.0
2009-06-11 00:04:00,1.6347,1.63475,1.6347,1.63475,4000000.0
2009-06-11 00:05:00,1.6347,1.6347,1.6347,1.6347,1000000.0
2009-06-11 00:06:00,1.63475,1.63475,1.63475,1.63475,1000000.0
2009-06-11 00:07:00,1.63475,1.6349,1.63475,1.6348,8000000.0
2009-06-11 00:08:00,1.6348,1.63495,1.6348,1.63495,25800000.0
2009-06-11 00:09:00,1.63495,1.63495,1.63495,1.63495,6000000.0
2009-06-11 00:10:00,1.63495,1.63495,1.6349,1.63495,11800000.0
2009-06-11 00:11:00,1.635,1.63535,1.635,1.63535,43600000.0
2009-06-11 00:12:00,1.63535,1.63535,1.6353,1.6353,5200000.0
2009-06-11 00:13:00,1.6354,1.63575,1.6354,1.6357,10800000.0
2009-06-11 00:14:00,1.6354,1.6354,1.63535,1.63535,5000000.0
2009-06-11 00:15:00,1.63525,1.63525,1.63525,1.63525,1000000.0
2009-06-11 00:16:00,1.63508,1.63516,1.63498,1.63512,18600000.0
2009-06-11 00:17:00,1.6353,1.6353,1.63525,1.6353,12800000.0
2009-06-11 00:18:00,1.63525,1.63525,1.6352,1.6352,3000000.0
2009-06-11 00:19:00,1.6351,1.63545,1.6351,1.63535,46400000.0
2009-06-11 00:20:00,1.6351,1.6351,1.6345,1.63465,8400000.0
2009-06-11 00:21:00,1.6347,1.6347,1.6346,1.6347,4000000.0
2009-06-11 00:22:00,1.6345,1.6345,1.6345,1.6345,11200000.0
2009-06-11 00:23:00,1.63475,1.63495,1.63475,1.63495,3000000.0
2009-06-11 00:24:00,1.63495,1.6353,1.63485,1.6353,21400000.0
2009-06-11 00:25:00,1.6349,1.6349,1.6349,1.6349,4600000.0
2009-06-11 00:26:00,1.635,1.635,1.635,1.635,136400000.0
2009-06-11 00:27:00,1.635,1.63525,1.635,1.63525,12000000.0
2009-06-11 00:28:00,1.6351,1.63515,1.6351,1.63515,5000000.0
2009-06-11 00:29:00,1.635,1.635,1.635,1.635,5400000.0
2009-06-11 00:30:00,1.63505,1.63515,1.63505,1.63515,8400000.0
2009-06-11 00:31:00,1.63515,1.6352,1.63515,1.6352,17000000.0
2009-06-11 00:32:00,1.6352,1.6352,1.63515,1.63515,8600000.0
2009-06-11 00:33:00,1.63515,1.63515,1.63515,1.63515,1000000.0
2009-06-11 00:34:00,1.6353,1.6353,1.6353,1.6353,2000000.0
2009-06-11 00:35:00,1.63525,1.6353,1.63525,1.6353,7400000.0
2009-06-11 00:36:00,1.63525,1.6353,1.63525,1.6353,11800000.0
2009-06-11 00:37:00,1.6353,1.6353,1.63525,1.63525,6400000.0
2009-06-11 00:38:00,1.63525,1.63525,1.63515,1.63515,18400000.0
2009-06-11 00:39:00,1.63515,1.63515,1.63515,1.63515,16400000.0
2009-06-11 00:40:00,1.63525,1.63525,1.63525,1.63525,2600000.0
2009-06-11 00:41:00,1.63515,1.63515,1.63515,1.63515,24600000.0
2009-06-11 00:42:00,1.63515,1.63515,1.63515,1.63515,8200000.0
2009-06-11 00:43:00,1.6353,1.6354,1.6353,1.63535,3000000.0
2009-06-11 00:44:00,1.63535,1.63535,1.63535,1.63535,3000000.0
2009-06-11 00:45:00,1.63535,1.63535,1.6353,1.6353,9000000.0
2009-06-11 00:46:00,1.63525,1.63525,1.63525,1.63525,5000000.0
2009-06-11 00:47:00,1.63525,1.63555,1.63525,1.63545,14000000.0
2009-06-11 00:48:00,1.6354,1.63545,1.6354,1.63545,5400000.0
2009-06-11 00:49:00,1.6355,1.63575,1.6355,1.63575,21200000.0
2009-06-11 00:50:00,1.63565,1.63575,1.63555,1.63565,9400000.0
2009-06-11 00:51:00,1.63565,1.63565,1.63565,1.63565,4000000.0
2009-06-11 00:52:00,1.63549,1.63559,1.6353,1.63546,78800000.0
2009-06-11 00:53:00,1.63555,1.63565,1.63555,1.63565,4000000.0
2009-06-11 00:54:00,1.6356,1.6359,1.6356,1.6359,4000000.0
2009-06-11 00:55:00,1.63575,1.63585,1.63575,1.63585,5600000.0
2009-06-11 00:56:00,1.63585,1.636,1.63575,1.63575,19200000.0
2009-06-11 00:57:00,1.63575,1.63575,1.6355,1.6355,40200000.0
2009-06-11 00:58:00,1.63545,1.63575,1.63515,1.63575,56600000.0
2009-06-11 00:59:00,1.63555,1.63555,1.6355,1.6355,4000000.0
2009-06-11 01:00:00,1.63555,1.63555,1.63555,1.63555,1000000.0
2009-06-11 01:01:00,1.63535,1.63545,1.63535,1.63545,10600000.0
2009-06-11 01:02:00,1.63545,1.63545,1.63545,1.63545,2000000.0
2009-06-11 01:03:00,1.63545,1.63545,1.63545,1.63545,18000000.0
2009-06-11 01:04:00,1.63545,1.6355,1.63545,1.6355,8000000.0
2009-06-11 01:05:00,1.6356,1.6359,1.6356,1.6359,27400000.0
2009-06-11 01:06:00,1.6359,1.6361,1.6359,1.6361,14400000.0
2009-06-11 01:07:00,1.63615,1.63615,1.63615,1.63615,1000000.0
2009-06-11 01:08:00,1.6361,1.6361,1.6361,1.6361,8000000.0
2009-06-11 01:09:00,1.6361,1.6361,1.6361,1.6361,3000000.0
2009-06-11 01:10:00,1.63605,1.6361,1.6359,1.6359,22600000.0
2009-06-11 01:11:00,1.6359,1.6359,1.6359,1.6359,7400000.0
2009-06-11 01:12:00,1.63575,1.63575,1.63575,1.63575,13600000.0
2009-06-11 01:13:00,1.63575,1.63575,1.63575,1.63575,3800000.0
2009-06-11 01:14:00,1.63575,1.63575,1.63565,1.6357,14600000.0
2009-06-11 01:15:00,1.6356,1.63567,1.6356,1.63562,39000000.0
2009-06-11 01:16:00,1.6357,1.6357,1.6357,1.6357,5000000.0
2009-06-11 01:17:00,1.6357,1.6357,1.6357,1.6357,2800000.0
2009-06-11 01:18:00,1.6357,1.6357,1.6357,1.6357,6200000.0
2009-06-11 01:19:00,1.6357,1.63575,1.63565,1.6357,26600000.0
2009-06-11 01:20:00,1.6357,1.6357,1.6357,1.6357,1000000.0
2009-06-11 01:21:00,1.63565,1.6357,1.63565,1.6357,6200000.0
2009-06-11 01:22:00,1.6356,1.6357,1.6356,1.63565,7800000.0
2009-06-11 01:23:00,1.63565,1.636,1.63565,1.636,66200000.0
2009-06-11 01:24:00,1.636,1.6361,1.6359,1.63605,70400000.0
2009-06-11 01:25:00,1.63605,1.63605,1.6359,1.6359,6400000.0
2009-06-11 01:26:00,1.6359,1.63605,1.6359,1.63605,14400000.0
2009-06-11 01:27:00,1.6361,1.63615,1.63605,1.63605,18300000.0
2009-06-11 01:28:00,1.63605,1.6362,1.63605,1.6362,7000000.0
2009-06-11 01:29:00,1.63625,1.63655,1.63625,1.6365,20600000.0
2009-06-11 01:30:00,1.6365,1.6368,1.6363,1.6366,65500000.0
2009-06-11 01:31:00,1.6366,1.6366,1.63655,1.6366,46400000.0
2009-06-11 01:32:00,1.6366,1.6366,1.63655,1.63655,5600000.0
2009-06-11 01:33:00,1.6366,1.6366,1.6366,1.6366,13000000.0
2009-06-11 01:34:00,1.6365,1.6366,1.6365,1.63655,51600000.0
2009-06-11 01:35:00,1.63655,1.63655,1.63645,1.63645,45600000.0
2009-06-11 01:36:00,1.6364,1.63645,1.6364,1.63645,7800000.0
2009-06-11 01:37:00,1.63635,1.6364,1.6361,1.63615,29000000.0
2009-06-11 01:38:00,1.63615,1.63615,1.6361,1.6361,3000000.0
2009-06-11 01:39:00,1.6361,1.6361,1.63585,1.63585,15400000.0
2009-06-11 01:40:00,1.6359,1.63595,1.6359,1.63595,12000000.0
2009-06-11 01:41:00,1.63595,1.63595,1.6359,1.6359,35000000.0
2009-06-11 01:42:00,1.6359,1.636,1.63565,1.63565,37800000.0
2009-06-11 01:43:00,1.63565,1.63605,1.63565,1.6359,52000000.0
2009-06-11 01:44:00,1.636,1.63605,1.636,1.63605,2000000.0
2009-06-11 01:45:00,1.636,1.636,1.636,1.636,7200000.0
2009-06-11 01:46:00,1.6361,1.63615,1.63595,1.6361,51600000.0
2009-06-11 01:47:00,1.63615,1.63615,1.6361,1.6361,8000000.0
2009-06-11 01:48:00,1.63605,1.6361,1.63605,1.6361,9200000.0
2009-06-11 01:49:00,1.6361,1.6361,1.63605,1.6361,9000000.0
2009-06-11 01:50:00,1.63615,1.63615,1.6361,1.6361,11600000.0
2009-06-11 01:51:00,1.63585,1.63595,1.63585,1.63592,40000000.0
2009-06-11 01:52:00,1.6361,1.6361,1.6361,1.6361,3800000.0
2009-06-11 01:53:00,1.6361,1.63615,1.6361,1.6361,29400000.0
2009-06-11 01:54:00,1.6358,1.63597,1.63579,1.63583,97900000.0
2009-06-11 01:55:00,1.63605,1.63605,1.63595,1.63605,68200000.0
2009-06-11 01:56:00,1.63605,1.63605,1.63575,1.63575,18800000.0
2009-06-11 01:57:00,1.6357,1.63575,1.6357,1.63575,24800000.0
2009-06-11 01:58:00,1.63575,1.6359,1.63575,1.63585,7400000.0
2009-06-11 01:59:00,1.63585,1.63585,1.63585,1.63585,3000000.0
2009-06-11 02:00:00,1.63585,1.63615,1.63575,1.63595,61400000.0
2009-06-11 02:01:00,1.63595,1.63595,1.63595,1.63595,7000000.0
2009-06-11 02:02:00,1.63595,1.63595,1.63595,1.63595,1000000.0
2009-06-11 02:03:00,1.6359,1.6359,1.63525,1.63555,74000000.0
2009-06-11 02:04:00,1.63555,1.63555,1.63555,1.63555,12800000.0
2009-06-11 02:05:00,1.63555,1.63555,1.635,1.6351,66200000.0
2009-06-11 02:06:00,1.63505,1.63525,1.635,1.635,81200000.0
2009-06-11 02:07:00,1.635,1.63525,1.6349,1.6351,99400000.0
2009-06-11 02:08:00,1.6351,1.63515,1.63505,1.63515,12800000.0
2009-06-11 02:09:00,1.63515,1.63525,1.635,1.63505,13300000.0
2009-06-11 02:10:00,1.63495,1.63505,1.6345,1.63455,33400000.0
2009-06-11 02:11:00,1.6347,1.63505,1.63455,1.63495,49000000.0
2009-06-11 02:12:00,1.63485,1.635,1.6346,1.635,22800000.0
2009-06-11 02:13:00,1.6351,1.6351,1.635,1.63505,16000000.0
2009-06-11 02:14:00,1.635,1.63515,1.635,1.63515,29000000.0
2009-06-11 02:15:00,1.63515,1.6356,1.63515,1.63545,50400000.0
2009-06-11 02:16:00,1.6355,1.6356,1.63525,1.63525,18600000.0
2009-06-11 02:17:00,1.63525,1.63525,1.6348,1.6349,66100000.0
2009-06-11 02:18:00,1.6349,1.63525,1.6349,1.63525,61000000.0
2009-06-11 02:19:00,1.63525,1.6353,1.6352,1.6353,16900000.0
2009-06-11 02:20:00,1.6353,1.6353,1.63505,1.63505,9400000.0
2009-06-11 02:21:00,1.63505,1.63505,1.6348,1.6348,14200000.0
2009-06-11 02:22:00,1.6348,1.6351,1.63475,1.63485,33400000.0
2009-06-11 02:23:00,1.6347,1.63485,1.63395,1.6341,97900000.0
2009-06-11 02:24:00,1.63405,1.63425,1.63405,1.6342,28800000.0
2009-06-11 02:25:00,1.6342,1.6344,1.6342,1.63435,44200000.0
2009-06-11 02:26:00,1.6344,1.6344,1.63425,1.63425,37800000.0
2009-06-11 02:27:00,1.63425,1.63425,1.6342,1.6342,21000000.0
2009-06-11 02:28:00,1.6342,1.63435,1.63415,1.6342,35600000.0
2009-06-11 02:29:00,1.63415,1.63435,1.63415,1.63435,8000000.0
2009-06-11 02:30:00,1.63435,1.63435,1.63435,1.63435,1000000.0
2009-06-11 02:31:00,1.63435,1.6344,1.63415,1.63415,34200000.0
2009-06-11 02:32:00,1.63415,1.6342,1.63415,1.6342,14200000.0
2009-06-11 02:33:00,1.63435,1.6345,1.63435,1.6344,13600000.0
2009-06-11 02:34:00,1.63435,1.63495,1.63435,1.63495,39600000.0
2009-06-11 02:35:00,1.63495,1.6354,1.63495,1.6354,41400000.0
2009-06-11 02:36:00,1.63535,1.636,1.63535,1.6357,27400000.0
2009-06-11 02:37:00,1.63555,1.63555,1.63545,1.6355,12600000.0
2009-06-11 02:38:00,1.6355,1.63585,1.6354,1.63585,12800000.0
2009-06-11 02:39:00,1.636,1.63605,1.63585,1.636,24400000.0
2009-06-11 02:40:00,1.6359,1.63625,1.63575,1.6362,30800000.0
2009-06-11 02:41:00,1.6362,1.6362,1.63605,1.6362,13000000.0
2009-06-11 02:42:00,1.6362,1.63625,1.6361,1.63625,5000000.0
2009-06-11 02:43:00,1.63635,1.63635,1.63635,1.63635,1000000.0
2009-06-11 02:44:00,1.63635,1.6364,1.6363,1.63635,55200000.0
2009-06-11 02:45:00,1.63635,1.6369,1.6363,1.6368,77400000.0
2009-06-11 02:46:00,1.6368,1.6368,1.63655,1.6366,45200000.0
2009-06-11 02:47:00,1.63665,1.63665,1.63655,1.63655,45400000.0
2009-06-11 02:48:00,1.6366,1.63675,1.6366,1.63675,27600000.0
2009-06-11 02:49:00,1.6367,1.6367,1.6364,1.6365,47400000.0
2009-06-11 02:50:00,1.6365,1.63665,1.6365,1.63665,20000000.0
2009-06-11 02:51:00,1.63665,1.6367,1.6366,1.6367,52400000.0
2009-06-11 02:52:00,1.63665,1.6368,1.63665,1.6368,26800000.0
2009-06-11 02:53:00,1.6368,1.6368,1.63655,1.6366,8000000.0
2009-06-11 02:54:00,1.6366,1.6366,1.6365,1.63655,35600000.0
2009-06-11 02:55:00,1.63655,1.63665,1.63645,1.6365,45000000.0
2009-06-11 02:56:00,1.6365,1.6367,1.6364,1.6366,64800000.0
2009-06-11 02:57:00,1.6366,1.6367,1.6366,1.6366,7800000.0
2009-06-11 02:58:00,1.6367,1.63685,1.6366,1.63675,112400000.0
2009-06-11 02:59:00,1.63675,1.63685,1.6366,1.6366,50600000.0
2009-06-11 03:00:00,1.6367,1.6367,1.63665,1.6367,25800000.0
2009-06-11 03:01:00,1.6367,1.6367,1.63655,1.63655,18000000.0
2009-06-11 03:02:00,1.63655,1.63655,1.63645,1.6365,10000000.0
2009-06-11 03:03:00,1.6365,1.6365,1.6365,1.6365,6000000.0
2009-06-11 03:04:00,1.6365,1.6366,1.6365,1.6366,8000000.0
2009-06-11 03:05:00,1.6365,1.6365,1.6364,1.6364,30000000.0
2009-06-11 03:06:00,1.6364,1.6364,1.6362,1.6362,25000000.0
2009-06-11 03:07:00,1.63635,1.63645,1.6361,1.63645,43400000.0
2009-06-11 03:08:00,1.6366,1.6367,1.63655,1.6366,17900000.0
2009-06-11 03:09:00,1.6366,1.63665,1.63655,1.6366,16000000.0
2009-06-11 03:10:00,1.63655,1.63665,1.63625,1.63625,33800000.0
2009-06-11 03:11:00,1.63625,1.63665,1.63625,1.6366,24600000.0
2009-06-11 03:12:00,1.6367,1.63675,1.6367,1.63675,38800000.0
2009-06-11 03:13:00,1.6368,1.63685,1.6364,1.6364,70400000.0
2009-06-11 03:14:00,1.6364,1.6366,1.6362,1.6364,70400000.0
2009-06-11 03:15:00,1.63635,1.6366,1.63635,1.6366,28900000.0
2009-06-11 03:16:00,1.63665,1.6368,1.63635,1.63675,71000000.0
2009-06-11 03:17:00,1.63675,1.63755,1.63675,1.63745,125676000.0
2009-06-11 03:18:00,1.6375,1.6376,1.63695,1.63715,103200000.0
2009-06-11 03:19:00,1.63735,1.63735,1.63705,1.63715,30400000.0
2009-06-11 03:20:00,1.637,1.637,1.6366,1.6367,58200000.0
2009-06-11 03:21:00,1.6367,1.6367,1.6365,1.63655,28800000.0
2009-06-11 03:22:00,1.6366,1.63665,1.63645,1.63645,82400000.0
2009-06-11 03:23:00,1.6365,1.6366,1.63645,1.63645,28000000.0
2009-06-11 03:24:00,1.6364,1.6364,1.6363,1.6363,17800000.0
2009-06-11 03:25:00,1.6363,1.6364,1.6363,1.6364,13400000.0
2009-06-11 03:26:00,1.63635,1.63645,1.63635,1.63645,16200000.0
2009-06-11 03:27:00,1.6364,1.6367,1.6363,1.6367,47800000.0
2009-06-11 03:28:00,1.63655,1.63665,1.63635,1.6366,46000000.0
2009-06-11 03:29:00,1.6366,1.6367,1.6366,1.63665,9000000.0
2009-06-11 03:30:00,1.6368,1.63845,1.6368,1.63785,92200000.0
2009-06-11 03:31:00,1.6379,1.6387,1.63785,1.6383,82800000.0
2009-06-11 03:32:00,1.63815,1.6386,1.63815,1.63855,75000000.0
2009-06-11 03:33:00,1.63855,1.6386,1.63805,1.6381,61300000.0
2009-06-11 03:34:00,1.6381,1.6381,1.63705,1.63705,54000000.0
2009-06-11 03:35:00,1.63715,1.6377,1.63715,1.6373,140600000.0
2009-06-11 03:36:00,1.6372,1.638,1.6372,1.638,75800000.0
2009-06-11 03:37:00,1.638,1.6381,1.638,1.638,20000000.0
2009-06-11 03:38:00,1.6381,1.63815,1.63795,1.638,25400000.0
2009-06-11 03:39:00,1.638,1.638,1.6375,1.6375,15000000.0
2009-06-11 03:40:00,1.6375,1.63775,1.6375,1.63765,29600000.0
2009-06-11 03:41:00,1.63775,1.63775,1.63775,1.63775,1000000.0
2009-06-11 03:42:00,1.6376,1.6381,1.6376,1.638,27600000.0
2009-06-11 03:43:00,1.63795,1.63805,1.63795,1.63805,12800000.0
2009-06-11 03:44:00,1.63805,1.63815,1.63795,1.63805,39100000.0
2009-06-11 03:45:00,1.63805,1.6385,1.63805,1.6383,45800000.0
2009-06-11 03:46:00,1.6383,1.6383,1.6383,1.6383,1000000.0
2009-06-11 03:47:00,1.63825,1.63855,1.6382,1.63855,27400000.0
2009-06-11 03:48:00,1.63845,1.63855,1.63845,1.63855,8000000.0
2009-06-11 03:49:00,1.63865,1.6388,1.63855,1.6388,25200000.0
2009-06-11 03:50:00,1.6387,1.6388,1.63855,1.63875,31500000.0
2009-06-11 03:51:00,1.63865,1.6387,1.63865,1.6387,8600000.0
2009-06-11 03:52:00,1.6387,1.6387,1.63855,1.63855,34500000.0
2009-06-11 03:53:00,1.6384,1.6384,1.63795,1.63795,33800000.0
2009-06-11 03:54:00,1.63795,1.63795,1.63795,1.63795,10800000.0
2009-06-11 03:55:00,1.63795,1.6381,1.63795,1.63805,10000000.0
2009-06-11 03:56:00,1.6381,1.63815,1.63805,1.63815,5000000.0
2009-06-11 03:57:00,1.6383,1.64015,1.6383,1.6397,75400000.0
2009-06-11 03:58:00,1.6397,1.6397,1.6389,1.6394,77500000.0
2009-06-11 03:59:00,1.6396,1.6397,1.6395,1.63955,50600000.0
2009-06-11 04:00:00,1.63955,1.6396,1.6393,1.6393,64400000.0
2009-06-11 04:01:00,1.63955,1.6399,1.6393,1.63965,73800000.0
2009-06-11 04:02:00,1.6397,1.6398,1.63965,1.63965,10000000.0
2009-06-11 04:03:00,1.63965,1.63965,1.63965,1.63965,3000000.0
2009-06-11 04:04:00,1.6397,1.6397,1.63895,1.6392,78700000.0
2009-06-11 04:05:00,1.6391,1.63955,1.63905,1.63955,39400000.0
2009-06-11 04:06:00,1.63955,1.6399,1.6395,1.63965,50000000.0
2009-06-11 04:07:00,1.63965,1.63965,1.6394,1.63945,14000000.0
2009-06-11 04:08:00,1.6392,1.6392,1.6391,1.63915,14400000.0
2009-06-11 04:09:00,1.63915,1.6392,1.6391,1.6392,9800000.0
2009-06-11 04:10:00,1.6393,1.6396,1.6393,1.63945,6000000.0
2009-06-11 04:11:00,1.6395,1.6399,1.63945,1.63965,39300000.0
2009-06-11 04:12:00,1.6398,1.6405,1.63975,1.6402,51000000.0
2009-06-11 04:13:00,1.6402,1.6409,1.6402,1.6409,78200000.0
2009-06-11 04:14:00,1.6409,1.64095,1.6406,1.64065,28800000.0
2009-06-11 04:15:00,1.64065,1.6408,1.64065,1.6408,22400000.0
2009-06-11 04:16:00,1.64075,1.64085,1.6407,1.6408,17800000.0
2009-06-11 04:17:00,1.6408,1.6408,1.6399,1.6399,63400000.0
2009-06-11 04:18:00,1.6399,1.63995,1.63975,1.6398,7600000.0
2009-06-11 04:19:00,1.6398,1.6402,1.63975,1.6401,36200000.0
2009-06-11 04:20:00,1.64,1.64055,1.64,1.6403,42800000.0
2009-06-11 04:21:00,1.6405,1.64105,1.6405,1.6407,33800000.0
2009-06-11 04:22:00,1.64075,1.64075,1.64035,1.64035,9000000.0
2009-06-11 04:23:00,1.64025,1.64025,1.63975,1.63975,43600000.0
2009-06-11 04:24:00,1.6398,1.6402,1.6398,1.6402,9200000.0
2009-06-11 04:25:00,1.64005,1.6401,1.64,1.64005,13000000.0
2009-06-11 04:26:00,1.64,1.64,1.63995,1.64,6000000.0
2009-06-11 04:27:00,1.63945,1.6395,1.6389,1.6389,41200000.0
2009-06-11 04:28:00,1.6389,1.6389,1.6384,1.6386,28600000.0
2009-06-11 04:29:00,1.6386,1.63935,1.6386,1.6392,31400000.0
2009-06-11 04:30:00,1.6394,1.63965,1.6394,1.6395,28200000.0
2009-06-11 04:31:00,1.6394,1.6394,1.63875,1.63875,34400000.0
2009-06-11 04:32:00,1.63875,1.6393,1.63875,1.6389,37800000.0
2009-06-11 04:33:00,1.63905,1.63905,1.639,1.63905,16000000.0
2009-06-11 04:34:00,1.6391,1.6392,1.63905,1.63915,17600000.0
2009-06-11 04:35:00,1.63895,1.6392,1.6389,1.63915,14800000.0
2009-06-11 04:36:00,1.6392,1.6395,1.6392,1.6395,11600000.0
2009-06-11 04:37:00,1.63925,1.63925,1.63925,1.63925,3200000.0
2009-06-11 04:38:00,1.63925,1.6393,1.63925,1.6393,10600000.0
2009-06-11 04:39:00,1.6393,1.6395,1.63925,1.63925,13800000.0
2009-06-11 04:40:00,1.63905,1.63905,1.63825,1.6384,60200000.0
2009-06-11 04:41:00,1.6384,1.63905,1.63835,1.639,55200000.0
2009-06-11 04:42:00,1.639,1.63925,1.6388,1.63925,25000000.0
2009-06-11 04:43:00,1.63935,1.63955,1.6393,1.63955,9000000.0
2009-06-11 04:44:00,1.63945,1.63955,1.63945,1.63955,8400000.0
2009-06-11 04:45:00,1.63965,1.6397,1.6396,1.6397,3000000.0
2009-06-11 04:46:00,1.6397,1.6397,1.6397,1.6397,1000000.0
2009-06-11 04:47:00,1.63955,1.6397,1.63955,1.63965,5000000.0
2009-06-11 04:48:00,1.63955,1.63965,1.63955,1.63965,3000000.0
2009-06-11 04:49:00,1.63965,1.63965,1.6396,1.6396,3000000.0
2009-06-11 04:50:00,1.63945,1.63965,1.6394,1.63965,9400000.0
2009-06-11 04:51:00,1.63965,1.63975,1.63965,1.63975,5500000.0
2009-06-11 04:52:00,1.63995,1.6401,1.63995,1.6401,6000000.0
2009-06-11 04:53:00,1.64005,1.6401,1.63995,1.64005,15000000.0
2009-06-11 04:54:00,1.6401,1.6407,1.6401,1.6407,22200000.0
2009-06-11 04:55:00,1.64075,1.641,1.64075,1.64095,24600000.0
2009-06-11 04:56:00,1.64105,1.6412,1.64075,1.64075,43600000.0
2009-06-11 04:57:00,1.64075,1.641,1.64075,1.64095,27000000.0
2009-06-11 04:58:00,1.64095,1.6413,1.64095,1.6413,85000000.0
2009-06-11 04:59:00,1.64105,1.64125,1.64095,1.64105,23600000.0
2009-06-11 05:00:00,1.6411,1.6411,1.641,1.64105,10000000.0
2009-06-11 05:01:00,1.64095,1.64105,1.64095,1.64105,4000000.0
2009-06-11 05:02:00,1.64105,1.64105,1.64085,1.64085,3000000.0
2009-06-11 05:03:00,1.6408,1.64085,1.64045,1.64065,29300000.0
2009-06-11 05:04:00,1.6407,1.6407,1.6405,1.64065,29300000.0
2009-06-11 05:05:00,1.64065,1.6407,1.6404,1.64045,9000000.0
2009-06-11 05:06:00,1.64045,1.6405,1.64045,1.6405,3000000.0
2009-06-11 05:07:00,1.64045,1.641,1.64045,1.641,50000000.0
2009-06-11 05:08:00,1.641,1.641,1.64065,1.64075,67400000.0
2009-06-11 05:09:00,1.64075,1.6408,1.6405,1.6405,113600000.0
2009-06-11 05:10:00,1.6406,1.64075,1.6405,1.6406,119800000.0
2009-06-11 05:11:00,1.64065,1.64075,1.64055,1.64065,173400000.0
2009-06-11 05:12:00,1.6406,1.64065,1.6406,1.64065,21400000.0
2009-06-11 05:13:00,1.64065,1.64065,1.64055,1.64065,86300000.0
2009-06-11 05:14:00,1.64065,1.6407,1.6406,1.64065,82200000.0
2009-06-11 05:15:00,1.64065,1.64065,1.64045,1.6406,41400000.0
2009-06-11 05:16:00,1.6406,1.64065,1.6404,1.64055,39400000.0
2009-06-11 05:17:00,1.64055,1.6414,1.64055,1.6414,47200000.0
2009-06-11 05:18:00,1.6415,1.6415,1.641,1.64135,67200000.0
2009-06-11 05:19:00,1.64135,1.64155,1.64135,1.6415,17600000.0
2009-06-11 05:20:00,1.64145,1.64145,1.64145,1.64145,1000000.0
2009-06-11 05:21:00,1.6413,1.64135,1.6413,1.64135,5000000.0
2009-06-11 05:22:00,1.6412,1.64135,1.6412,1.64135,16200000.0
2009-06-11 05:23:00,1.64135,1.6414,1.64135,1.6414,5000000.0
2009-06-11 05:24:00,1.64115,1.64125,1.64115,1.64125,7200000.0
2009-06-11 05:25:00,1.64125,1.64135,1.64105,1.6412,54000000.0
2009-06-11 05:26:00,1.6412,1.6412,1.6408,1.6408,30000000.0
2009-06-11 05:27:00,1.64075,1.6408,1.64065,1.64075,63200000.0
2009-06-11 05:28:00,1.6407,1.64095,1.64065,1.64095,24200000.0
2009-06-11 05:29:00,1.64085,1.6411,1.64085,1.64105,45000000.0
2009-06-11 05:30:00,1.64095,1.641,1.6409,1.6409,47000000.0
2009-06-11 05:31:00,1.64075,1.64095,1.64075,1.64095,45600000.0
2009-06-11 05:32:00,1.64095,1.64095,1.64085,1.64085,16800000.0
2009-06-11 05:33:00,1.64085,1.64085,1.64085,1.64085,7800000.0
2009-06-11 05:34:00,1.64095,1.64125,1.6406,1.64095,78900000.0
2009-06-11 05:35:00,1.64085,1.64145,1.64085,1.64135,67800000.0
2009-06-11 05:36:00,1.6413,1.6413,1.64105,1.64105,38600000.0
2009-06-11 05:37:00,1.64105,1.64105,1.64105,1.64105,1000000.0
2009-06-11 05:38:00,1.64095,1.64125,1.64095,1.6411,28000000.0
2009-06-11 05:39:00,1.64105,1.6415,1.64105,1.6414,19800000.0
2009-06-11 05:40:00,1.6414,1.6414,1.64105,1.64105,24400000.0
2009-06-11 05:41:00,1.641,1.64145,1.641,1.6414,73800000.0
2009-06-11 05:42:00,1.64135,1.64135,1.6409,1.6411,40000000.0
2009-06-11 05:43:00,1.6411,1.6411,1.641,1.641,16200000.0
2009-06-11 05:44:00,1.641,1.64105,1.6408,1.6408,56400000.0
2009-06-11 05:45:00,1.6408,1.6408,1.64015,1.6407,148000000.0
2009-06-11 05:46:00,1.6406,1.6407,1.6401,1.64045,94000000.0
2009-06-11 05:47:00,1.6405,1.6405,1.64035,1.6404,70200000.0
2009-06-11 05:48:00,1.6404,1.6404,1.64,1.64005,21400000.0
2009-06-11 05:49:00,1.6401,1.64035,1.6401,1.64035,6200000.0
2009-06-11 05:50:00,1.64015,1.6402,1.64015,1.64015,51000000.0
2009-06-11 05:51:00,1.6402,1.6402,1.6402,1.6402,4200000.0
2009-06-11 05:52:00,1.64035,1.64035,1.63995,1.63995,499399995.0
2009-06-11 05:53:00,1.64035,1.6405,1.64035,1.6404,29400000.0
2009-06-11 05:54:00,1.6405,1.64075,1.64035,1.64075,24000000.0
2009-06-11 05:55:00,1.64055,1.64055,1.64055,1.64055,1000000.0
2009-06-11 05:56:00,1.64041,1.64065,1.64033,1.6405,58600000.0
2009-06-11 05:57:00,1.6406,1.6406,1.64055,1.6406,5000000.0
2009-06-11 05:58:00,1.6406,1.6406,1.64055,1.64055,3000000.0
2009-06-11 05:59:00,1.64045,1.64055,1.64045,1.64055,2000000.0
2009-06-11 06:00:00,1.64055,1.64055,1.6401,1.6401,65200000.0
2009-06-11 06:01:00,1.6401,1.6401,1.6401,1.6401,17800000.0
2009-06-11 06:02:00,1.6401,1.6401,1.64,1.64005,26800000.0
2009-06-11 06:03:00,1.6401,1.6404,1.6401,1.6404,13000000.0
2009-06-11 06:04:00,1.6404,1.6404,1.6403,1.6403,20800000.0
2009-06-11 06:05:00,1.6404,1.6404,1.6403,1.6403,3000000.0
2009-06-11 06:06:00,1.6403,1.6404,1.64005,1.64035,54200000.0
2009-06-11 06:07:00,1.64025,1.64025,1.6402,1.64025,17000000.0
2009-06-11 06:08:00,1.6402,1.64025,1.6402,1.64025,17200000.0
2009-06-11 06:09:00,1.64045,1.64055,1.6404,1.6404,15400000.0
2009-06-11 06:10:00,1.6403,1.6403,1.64013,1.64026,15200000.0
2009-06-11 06:11:00,1.64045,1.64045,1.64045,1.64045,6000000.0
2009-06-11 06:12:00,1.64045,1.64045,1.64045,1.64045,18800000.0
2009-06-11 06:13:00,1.64055,1.6406,1.64055,1.64055,4000000.0
2009-06-11 06:14:00,1.6406,1.6407,1.6405,1.64055,36600000.0
2009-06-11 06:15:00,1.6406,1.641,1.64055,1.641,22200000.0
2009-06-11 06:16:00,1.64105,1.64105,1.641,1.641,11800000.0
2009-06-11 06:17:00,1.641,1.641,1.64085,1.6409,10000000.0
2009-06-11 06:18:00,1.64095,1.641,1.64085,1.64085,6000000.0
2009-06-11 06:19:00,1.6409,1.6409,1.6409,1.6409,6000000.0
2009-06-11 06:20:00,1.6409,1.6409,1.64075,1.64075,11000000.0
2009-06-11 06:21:00,1.64075,1.6409,1.6407,1.64085,23600000.0
2009-06-11 06:22:00,1.64075,1.64075,1.64055,1.64055,6800000.0
2009-06-11 06:23:00,1.6406,1.64065,1.6405,1.6405,60200000.0
2009-06-11 06:24:00,1.6405,1.6406,1.6405,1.64055,13000000.0
2009-06-11 06:25:00,1.64055,1.6407,1.64055,1.6406,17400000.0
2009-06-11 06:26:00,1.6406,1.64085,1.6406,1.64085,44200000.0
2009-06-11 06:27:00,1.64085,1.6416,1.64085,1.6413,95400000.0
2009-06-11 06:28:00,1.6413,1.6414,1.64115,1.64125,27400000.0
2009-06-11 06:29:00,1.6412,1.64135,1.6412,1.64125,26000000.0
2009-06-11 06:30:00,1.64125,1.6416,1.64105,1.64145,145400000.0
2009-06-11 06:31:00,1.64145,1.64185,1.64145,1.6417,143200000.0
2009-06-11 06:32:00,1.6417,1.6417,1.6415,1.6415,78300000.0
2009-06-11 06:33:00,1.6415,1.6415,1.6411,1.64135,61400000.0
2009-06-11 06:34:00,1.6413,1.6418,1.6413,1.64145,137900000.0
2009-06-11 06:35:00,1.6415,1.6416,1.64125,1.64135,78400000.0
2009-06-11 06:36:00,1.6413,1.64155,1.6413,1.64145,36600000.0
2009-06-11 06:37:00,1.64145,1.6415,1.6414,1.6414,7000000.0
2009-06-11 06:38:00,1.6415,1.6416,1.6415,1.6416,3000000.0
2009-06-11 06:39:00,1.6416,1.6416,1.64145,1.6415,7000000.0
2009-06-11 06:40:00,1.6415,1.6415,1.64125,1.64135,13600000.0
2009-06-11 06:41:00,1.64135,1.64135,1.6413,1.6413,21400000.0
2009-06-11 06:42:00,1.64155,1.64185,1.64135,1.64185,161600000.0
2009-06-11 06:43:00,1.64185,1.64195,1.64165,1.64195,82800000.0
2009-06-11 06:44:00,1.64215,1.64375,1.64215,1.64275,128000000.0
2009-06-11 06:45:00,1.64295,1.64295,1.6427,1.64285,115400000.0
2009-06-11 06:46:00,1.64285,1.64325,1.64275,1.6428,357000000.0
2009-06-11 06:47:00,1.6428,1.6428,1.6425,1.6425,123400000.0
2009-06-11 06:48:00,1.64265,1.64265,1.64235,1.64245,46600000.0
2009-06-11 06:49:00,1.64245,1.6425,1.6422,1.6422,13400000.0
2009-06-11 06:50:00,1.6421,1.64225,1.64205,1.64215,45800000.0
2009-06-11 06:51:00,1.64215,1.6422,1.6419,1.64205,35400000.0
2009-06-11 06:52:00,1.642,1.64205,1.6417,1.6417,35200000.0
2009-06-11 06:53:00,1.6417,1.6424,1.6417,1.64235,130200000.0
2009-06-11 06:54:00,1.64235,1.6426,1.64235,1.64235,71400000.0
2009-06-11 06:55:00,1.6426,1.6429,1.64245,1.6429,24000000.0
2009-06-11 06:56:00,1.6428,1.643,1.64275,1.643,94100000.0
2009-06-11 06:57:00,1.64305,1.64315,1.64305,1.64305,24000000.0
2009-06-11 06:58:00,1.643,1.643,1.64295,1.643,18400000.0
2009-06-11 06:59:00,1.64295,1.64295,1.6427,1.64275,28800000.0
2009-06-11 07:00:00,1.6427,1.6427,1.64235,1.64235,62800000.0
2009-06-11 07:01:00,1.64225,1.64225,1.6419,1.6419,75000000.0
2009-06-11 07:02:00,1.64195,1.6421,1.64185,1.6421,56600000.0
2009-06-11 07:03:00,1.64205,1.64215,1.64195,1.64195,48600000.0
2009-06-11 07:04:00,1.642,1.642,1.64195,1.64195,13000000.0
2009-06-11 07:05:00,1.64195,1.64195,1.6419,1.6419,5000000.0
2009-06-11 07:06:00,1.6419,1.64195,1.64175,1.64195,58200000.0
2009-06-11 07:07:00,1.6419,1.64195,1.64145,1.64165,26200000.0
2009-06-11 07:08:00,1.6417,1.6417,1.6416,1.6417,12000000.0
2009-06-11 07:09:00,1.6417,1.6418,1.64155,1.6417,18000000.0
2009-06-11 07:10:00,1.6417,1.64185,1.6417,1.64185,7000000.0
2009-06-11 07:11:00,1.64185,1.64185,1.64165,1.64175,15000000.0
2009-06-11 07:12:00,1.64175,1.64175,1.64155,1.6417,25200000.0
2009-06-11 07:13:00,1.6416,1.64175,1.64115,1.6415,67800000.0
2009-06-11 07:14:00,1.6415,1.6418,1.6415,1.6416,27800000.0
2009-06-11 07:15:00,1.64155,1.64155,1.6414,1.6414,9600000.0
2009-06-11 07:16:00,1.64145,1.64175,1.64145,1.64165,20600000.0
2009-06-11 07:17:00,1.6416,1.6416,1.6416,1.6416,3000000.0
2009-06-11 07:18:00,1.6416,1.64165,1.6416,1.64165,5000000.0
2009-06-11 07:19:00,1.64165,1.642,1.64165,1.64195,14600000.0
2009-06-11 07:20:00,1.64195,1.6421,1.6417,1.6417,25200000.0
2009-06-11 07:21:00,1.64165,1.64165,1.64165,1.64165,1000000.0
2009-06-11 07:22:00,1.64165,1.64165,1.6416,1.64165,11800000.0
2009-06-11 07:23:00,1.64175,1.64185,1.64175,1.64185,4000000.0
2009-06-11 07:24:00,1.64185,1.6421,1.64185,1.6421,9000000.0
2009-06-11 07:25:00,1.64215,1.6422,1.64215,1.6422,6000000.0
2009-06-11 07:26:00,1.6422,1.64295,1.6422,1.64285,38200000.0
2009-06-11 07:27:00,1.64285,1.64285,1.64255,1.64255,18000000.0
2009-06-11 07:28:00,1.6424,1.6424,1.6423,1.64235,78800000.0
2009-06-11 07:29:00,1.64235,1.64235,1.6423,1.6423,4000000.0
2009-06-11 07:30:00,1.64235,1.64235,1.64225,1.64225,15000000.0
2009-06-11 07:31:00,1.64225,1.64225,1.642,1.642,19400000.0
2009-06-11 07:32:00,1.642,1.6421,1.64145,1.64155,121400000.0
2009-06-11 07:33:00,1.64155,1.6416,1.64125,1.64125,80600000.0
2009-06-11 07:34:00,1.6412,1.64145,1.64095,1.641,162500000.0
2009-06-11 07:35:00,1.641,1.64115,1.64,1.64095,169000000.0
2009-06-11 07:36:00,1.64085,1.64105,1.6408,1.64105,6000000.0
2009-06-11 07:37:00,1.6409,1.6411,1.6409,1.64105,5000000.0
2009-06-11 07:38:00,1.64095,1.6416,1.64095,1.6414,144000000.0
2009-06-11 07:39:00,1.64145,1.6415,1.6412,1.64145,116800000.0
2009-06-11 07:40:00,1.64145,1.6416,1.6413,1.64145,168000000.0
2009-06-11 07:41:00,1.6415,1.6415,1.64145,1.6415,44800000.0
2009-06-11 07:42:00,1.64155,1.64155,1.64145,1.64145,48400000.0
2009-06-11 07:43:00,1.64145,1.6415,1.6414,1.64145,13400000.0
2009-06-11 07:44:00,1.64145,1.64145,1.64095,1.6412,74200000.0
2009-06-11 07:45:00,1.6412,1.6412,1.6408,1.64095,101800000.0
2009-06-11 07:46:00,1.64095,1.64105,1.6404,1.64055,164700000.0
2009-06-11 07:47:00,1.6406,1.6407,1.64015,1.64045,123400000.0
2009-06-11 07:48:00,1.6404,1.6404,1.63845,1.639,202500001.0
2009-06-11 07:49:00,1.639,1.63945,1.6387,1.63945,141000000.0
2009-06-11 07:50:00,1.63945,1.64005,1.6394,1.63965,82400000.0
2009-06-11 07:51:00,1.63965,1.63965,1.63945,1.63965,19000000.0
2009-06-11 07:52:00,1.63955,1.6398,1.63955,1.6398,115400000.0
2009-06-11 07:53:00,1.6397,1.6399,1.63935,1.6395,85600000.0
2009-06-11 07:54:00,1.63955,1.63955,1.639,1.6392,112800000.0
2009-06-11 07:55:00,1.63925,1.6394,1.63905,1.63905,132400000.0
2009-06-11 07:56:00,1.6392,1.63935,1.63905,1.6392,259300001.0
2009-06-11 07:57:00,1.6392,1.63935,1.6391,1.63935,26200000.0
2009-06-11 07:58:00,1.63925,1.63935,1.63925,1.6393,36000000.0
2009-06-11 07:59:00,1.6392,1.6394,1.6392,1.6393,48700000.0
2009-06-11 08:00:00,1.63935,1.63935,1.63845,1.63845,118400000.0
2009-06-11 08:01:00,1.6385,1.6385,1.63825,1.6384,161000000.0
2009-06-11 08:02:00,1.63845,1.63865,1.63835,1.6385,149600000.0
2009-06-11 08:03:00,1.6385,1.6391,1.6385,1.63895,148700000.0
2009-06-11 08:04:00,1.63895,1.6394,1.63895,1.6393,200400000.0
2009-06-11 08:05:00,1.6394,1.6403,1.6393,1.6403,187100000.0
2009-06-11 08:06:00,1.6403,1.6408,1.6403,1.6407,85700000.0
2009-06-11 08:07:00,1.6407,1.6411,1.6395,1.6396,253900000.0
2009-06-11 08:08:00,1.63965,1.64005,1.63965,1.63995,41600000.0
2009-06-11 08:09:00,1.64,1.64025,1.64,1.64025,24400000.0
2009-06-11 08:10:00,1.6403,1.64085,1.6402,1.6407,133400000.0
2009-06-11 08:11:00,1.64075,1.64165,1.64065,1.64155,327899999.0
2009-06-11 08:12:00,1.6416,1.6425,1.6416,1.6422,313200000.0
2009-06-11 08:13:00,1.6422,1.6422,1.64135,1.64165,182400000.0
2009-06-11 08:14:00,1.64165,1.64175,1.64145,1.6415,58200000.0
2009-06-11 08:15:00,1.6415,1.6415,1.64075,1.641,148800000.0
2009-06-11 08:16:00,1.641,1.6412,1.641,1.6411,46400000.0
2009-06-11 08:17:00,1.6411,1.6412,1.64095,1.6412,20900000.0
2009-06-11 08:18:00,1.6412,1.64235,1.6412,1.64235,189200000.0
2009-06-11 08:19:00,1.64235,1.64235,1.64225,1.6423,146800000.0
2009-06-11 08:20:00,1.6423,1.64245,1.64225,1.64245,155000000.0
2009-06-11 08:21:00,1.64255,1.64335,1.64255,1.64335,97000000.0
2009-06-11 08:22:00,1.64335,1.64365,1.64305,1.64325,167300000.0
2009-06-11 08:23:00,1.64325,1.64325,1.6426,1.6428,91900000.0
2009-06-11 08:24:00,1.6428,1.6428,1.6421,1.6421,102600000.0
2009-06-11 08:25:00,1.64215,1.64225,1.642,1.64205,202700000.0
2009-06-11 08:26:00,1.64205,1.64205,1.641,1.6412,173500000.0
2009-06-11 08:27:00,1.6412,1.64165,1.6408,1.6413,179100000.0
2009-06-11 08:28:00,1.6413,1.64145,1.6409,1.6409,130400000.0
2009-06-11 08:29:00,1.6411,1.6412,1.6408,1.64095,318100000.0
2009-06-11 08:30:00,1.6411,1.6414,1.6411,1.64115,126199999.0
2009-06-11 08:31:00,1.64105,1.6412,1.64095,1.6411,140800000.0
2009-06-11 08:32:00,1.641,1.6411,1.6408,1.64085,160000000.0
2009-06-11 08:33:00,1.64095,1.64095,1.63975,1.6399,266200001.0
2009-06-11 08:34:00,1.63985,1.63995,1.63965,1.6399,120200000.0
2009-06-11 08:35:00,1.6399,1.64,1.6381,1.6381,304400000.0
2009-06-11 08:36:00,1.6379,1.638,1.6367,1.6378,340800000.0
2009-06-11 08:37:00,1.63775,1.6386,1.63765,1.6383,189700000.0
2009-06-11 08:38:00,1.63825,1.6384,1.6379,1.63805,294199999.0
2009-06-11 08:39:00,1.63805,1.6386,1.63785,1.6386,216800001.0
2009-06-11 08:40:00,1.6387,1.6387,1.6382,1.6382,192400000.0
2009-06-11 08:41:00,1.6382,1.6382,1.63745,1.63745,376700000.0
2009-06-11 08:42:00,1.6376,1.63865,1.6373,1.6385,283300000.0
2009-06-11 08:43:00,1.6385,1.63865,1.63835,1.6385,295800000.0
2009-06-11 08:44:00,1.6385,1.63885,1.6384,1.63885,93000000.0
2009-06-11 08:45:00,1.63885,1.639,1.63865,1.63895,86400000.0
2009-06-11 08:46:00,1.6391,1.63955,1.63905,1.6394,106200000.0
2009-06-11 08:47:00,1.6394,1.6397,1.63935,1.6396,135600000.0
2009-06-11 08:48:00,1.6396,1.64025,1.6396,1.6399,178200000.0
2009-06-11 08:49:00,1.6398,1.6398,1.6388,1.6388,214900000.0
2009-06-11 08:50:00,1.6388,1.64015,1.6387,1.64,334800001.0
2009-06-11 08:51:00,1.64,1.64055,1.6399,1.6404,274400000.0
2009-06-11 08:52:00,1.6404,1.6404,1.63995,1.64,69400000.0
2009-06-11 08:53:00,1.63995,1.63995,1.6393,1.63935,269600000.0
2009-06-11 08:54:00,1.6393,1.6393,1.6391,1.6391,265400000.0
2009-06-11 08:55:00,1.6391,1.63965,1.63905,1.63945,110800000.0
2009-06-11 08:56:00,1.63945,1.63985,1.6394,1.6397,144399999.0
2009-06-11 08:57:00,1.6397,1.6398,1.6384,1.6395,229200000.0
2009-06-11 08:58:00,1.63945,1.6397,1.63865,1.63885,219400000.0
2009-06-11 08:59:00,1.63885,1.63925,1.6383,1.63855,344900000.0
2009-06-11 09:00:00,1.6386,1.63935,1.63805,1.63825,274500000.0
2009-06-11 09:01:00,1.63825,1.63865,1.63815,1.6383,273600001.0
2009-06-11 09:02:00,1.63835,1.63835,1.6381,1.6381,220300000.0
2009-06-11 09:03:00,1.6381,1.6383,1.6379,1.63825,601100002.0
2009-06-11 09:04:00,1.63825,1.6383,1.63805,1.6382,461400000.0
2009-06-11 09:05:00,1.6382,1.6384,1.63795,1.63805,312900000.0
2009-06-11 09:06:00,1.63805,1.63845,1.63795,1.63845,350800000.0
2009-06-11 09:07:00,1.6383,1.6383,1.638,1.638,194400000.0
2009-06-11 09:08:00,1.638,1.6381,1.63775,1.63805,413600001.0
2009-06-11 09:09:00,1.63805,1.6382,1.6377,1.6378,346800000.0
2009-06-11 09:10:00,1.6379,1.63845,1.6377,1.63845,455000001.0
2009-06-11 09:11:00,1.6384,1.6393,1.6382,1.63915,313200000.0
2009-06-11 09:12:00,1.63915,1.6392,1.6388,1.639,140800000.0
2009-06-11 09:13:00,1.63905,1.6391,1.63865,1.639,261000000.0
2009-06-11 09:14:00,1.63905,1.6399,1.63905,1.6398,301600000.0
2009-06-11 09:15:00,1.6398,1.63995,1.63905,1.6393,282400000.0
2009-06-11 09:16:00,1.6393,1.6394,1.6391,1.63925,170400000.0
2009-06-11 09:17:00,1.6394,1.6398,1.63935,1.63935,276700000.0
2009-06-11 09:18:00,1.6393,1.6394,1.6392,1.63935,255000000.0
2009-06-11 09:19:00,1.63935,1.63935,1.6381,1.63825,365400000.0
2009-06-11 09:20:00,1.6382,1.6383,1.63755,1.63785,382300000.0
2009-06-11 09:21:00,1.63775,1.63795,1.6372,1.63745,660600002.0
2009-06-11 09:22:00,1.6374,1.6374,1.6369,1.63695,377200000.0
2009-06-11 09:23:00,1.6371,1.6377,1.63695,1.63755,202200000.0
2009-06-11 09:24:00,1.63755,1.63775,1.6374,1.6375,264100000.0
2009-06-11 09:25:00,1.6375,1.6376,1.63725,1.63745,237400000.0
2009-06-11 09:26:00,1.6375,1.6376,1.6371,1.6372,420800000.0
2009-06-11 09:27:00,1.6372,1.6375,1.637,1.63715,310800000.0
2009-06-11 09:28:00,1.63715,1.6375,1.6371,1.6374,264600000.0
2009-06-11 09:29:00,1.6374,1.63755,1.6372,1.6373,292000000.0
2009-06-11 09:30:00,1.63725,1.6375,1.6371,1.63725,138000000.0
2009-06-11 09:31:00,1.63725,1.63775,1.6372,1.6376,154600000.0
2009-06-11 09:32:00,1.6375,1.6381,1.6375,1.6381,234200000.0
2009-06-11 09:33:00,1.6381,1.6383,1.6376,1.638,156600000.0
2009-06-11 09:34:00,1.638,1.6389,1.6379,1.63875,222100000.0
2009-06-11 09:35:00,1.63875,1.63915,1.63875,1.6391,272600000.0
2009-06-11 09:36:00,1.6391,1.6401,1.6389,1.63975,354000000.0
2009-06-11 09:37:00,1.6398,1.63985,1.639,1.6392,405000000.0
2009-06-11 09:38:00,1.6392,1.63985,1.6392,1.6398,205800000.0
2009-06-11 09:39:00,1.6398,1.6401,1.639,1.639,250200000.0
2009-06-11 09:40:00,1.639,1.6396,1.639,1.63935,189400000.0
2009-06-11 09:41:00,1.6394,1.64,1.63935,1.6395,214000000.0
2009-06-11 09:42:00,1.6395,1.6396,1.6384,1.6384,307900000.0
2009-06-11 09:43:00,1.6384,1.63855,1.63805,1.63855,255600000.0
2009-06-11 09:44:00,1.63855,1.63855,1.63825,1.63835,144000000.0
2009-06-11 09:45:00,1.6384,1.6385,1.6382,1.6382,161400000.0
2009-06-11 09:46:00,1.6381,1.639,1.63795,1.6389,415300000.0
2009-06-11 09:47:00,1.6389,1.639,1.6383,1.6384,290200000.0
2009-06-11 09:48:00,1.6384,1.63875,1.6381,1.63875,350600000.0
2009-06-11 09:49:00,1.6388,1.63925,1.6388,1.63925,413500000.0
2009-06-11 09:50:00,1.6392,1.6392,1.63865,1.6388,202200000.0
2009-06-11 09:51:00,1.63885,1.63885,1.6381,1.6383,207000000.0
2009-06-11 09:52:00,1.6383,1.6383,1.6373,1.6373,185900000.0
2009-06-11 09:53:00,1.6374,1.6378,1.6373,1.63765,229100000.0
2009-06-11 09:54:00,1.63765,1.63845,1.63755,1.6382,271900000.0
2009-06-11 09:55:00,1.6382,1.6385,1.63805,1.6385,190600000.0
2009-06-11 09:56:00,1.6385,1.6385,1.6375,1.6379,373600001.0
2009-06-11 09:57:00,1.63805,1.63815,1.63775,1.63785,147100000.0
2009-06-11 09:58:00,1.6379,1.6388,1.63775,1.6385,299400000.0
2009-06-11 09:59:00,1.6385,1.63895,1.63825,1.6386,142500000.0
2009-06-11 10:00:00,1.6386,1.6388,1.6382,1.63825,358700000.0
2009-06-11 10:01:00,1.63825,1.63825,1.63795,1.6381,118400000.0
2009-06-11 10:02:00,1.6381,1.6382,1.6379,1.6381,419600000.0
2009-06-11 10:03:00,1.638,1.6388,1.638,1.63855,171800000.0
2009-06-11 10:04:00,1.63855,1.6392,1.63855,1.6392,221000000.0
2009-06-11 10:05:00,1.6392,1.63975,1.6392,1.6396,320800000.0
2009-06-11 10:06:00,1.6396,1.63995,1.6392,1.6392,308900000.0
2009-06-11 10:07:00,1.63925,1.6397,1.63925,1.63955,239800000.0
2009-06-11 10:08:00,1.63955,1.6396,1.63925,1.6393,268000000.0
2009-06-11 10:09:00,1.63945,1.63945,1.6392,1.63935,118200000.0
2009-06-11 10:10:00,1.63935,1.63965,1.6393,1.6396,114900000.0
2009-06-11 10:11:00,1.6396,1.6399,1.6396,1.63975,39200000.0
2009-06-11 10:12:00,1.6398,1.6398,1.6394,1.63975,68400000.0
2009-06-11 10:13:00,1.6397,1.63975,1.63945,1.6395,107800000.0
2009-06-11 10:14:00,1.63945,1.63945,1.6392,1.63925,255600000.0
2009-06-11 10:15:00,1.63935,1.6397,1.639,1.639,183700000.0
2009-06-11 10:16:00,1.639,1.63935,1.639,1.63915,118800000.0
2009-06-11 10:17:00,1.63915,1.6393,1.6391,1.6393,95000000.0
2009-06-11 10:18:00,1.63925,1.6395,1.639,1.639,121000000.0
2009-06-11 10:19:00,1.63905,1.6393,1.639,1.6391,77200000.0
2009-06-11 10:20:00,1.6391,1.6392,1.6387,1.6387,206800000.0
2009-06-11 10:21:00,1.6387,1.639,1.6385,1.6387,267400000.0
2009-06-11 10:22:00,1.6387,1.6398,1.6387,1.6398,334200000.0
2009-06-11 10:23:00,1.6398,1.6398,1.6394,1.63945,169000000.0
2009-06-11 10:24:00,1.63945,1.63985,1.63935,1.63955,313900000.0
2009-06-11 10:25:00,1.63955,1.6399,1.63955,1.6399,169000000.0
2009-06-11 10:26:00,1.6399,1.6409,1.6399,1.6407,289800000.0
2009-06-11 10:27:00,1.6407,1.6417,1.6407,1.6414,318200000.0
2009-06-11 10:28:00,1.6414,1.64165,1.64125,1.6415,270400000.0
2009-06-11 10:29:00,1.64165,1.6424,1.64125,1.64235,248700000.0
2009-06-11 10:30:00,1.64235,1.6433,1.6423,1.643,415300000.0
2009-06-11 10:31:00,1.643,1.6431,1.64225,1.64225,290600000.0
2009-06-11 10:32:00,1.64225,1.6426,1.64215,1.6424,488399997.0
2009-06-11 10:33:00,1.6424,1.64355,1.6424,1.64355,326900000.0
2009-06-11 10:34:00,1.64355,1.6456,1.6435,1.64525,526600000.0
2009-06-11 10:35:00,1.6452,1.6452,1.64415,1.64435,761200001.0
2009-06-11 10:36:00,1.64425,1.64485,1.64425,1.6447,381600000.0
2009-06-11 10:37:00,1.6447,1.64485,1.6442,1.6443,402400000.0
2009-06-11 10:38:00,1.6443,1.6447,1.64415,1.6447,396799998.0
2009-06-11 10:39:00,1.64465,1.64485,1.6444,1.64445,167700000.0
2009-06-11 10:40:00,1.64445,1.64445,1.6442,1.6442,256000000.0
2009-06-11 10:41:00,1.6442,1.6448,1.644,1.64405,322613462.0
2009-06-11 10:42:00,1.644,1.64405,1.64335,1.6437,296300000.0
2009-06-11 10:43:00,1.6438,1.644,1.64365,1.64395,241400000.0
2009-06-11 10:44:00,1.64395,1.64445,1.6438,1.64425,223600000.0
2009-06-11 10:45:00,1.6443,1.6468,1.6442,1.64675,545100002.0
2009-06-11 10:46:00,1.64645,1.6465,1.6456,1.6458,385300001.0
2009-06-11 10:47:00,1.6458,1.64615,1.6456,1.6459,282800001.0
2009-06-11 10:48:00,1.6459,1.64695,1.64585,1.64655,410000000.0
2009-06-11 10:49:00,1.64655,1.6467,1.64635,1.64655,476000000.0
2009-06-11 10:50:00,1.64655,1.6468,1.6462,1.6466,409300000.0
2009-06-11 10:51:00,1.6466,1.6466,1.64605,1.6462,252000000.0
2009-06-11 10:52:00,1.6463,1.6465,1.6461,1.6464,308400000.0
2009-06-11 10:53:00,1.64635,1.64675,1.6463,1.64675,490400000.0
2009-06-11 10:54:00,1.64675,1.647,1.6465,1.6468,485000002.0
2009-06-11 10:55:00,1.6469,1.6483,1.6468,1.64815,492600000.0
2009-06-11 10:56:00,1.64815,1.64845,1.648,1.6482,198200000.0
2009-06-11 10:57:00,1.6482,1.64845,1.648,1.64825,386200000.0
2009-06-11 10:58:00,1.6482,1.64835,1.64795,1.64825,433400000.0
2009-06-11 10:59:00,1.6482,1.64845,1.6481,1.6481,392800000.0
2009-06-11 11:00:00,1.6481,1.6481,1.64715,1.64745,512899998.0
2009-06-11 11:01:00,1.64745,1.6483,1.64745,1.6482,592400000.0
2009-06-11 11:02:00,1.64825,1.6487,1.648,1.6487,141600000.0
2009-06-11 11:03:00,1.64865,1.6487,1.6477,1.64785,348299999.0
2009-06-11 11:04:00,1.64785,1.64845,1.64785,1.64835,353200000.0
2009-06-11 11:05:00,1.6483,1.64915,1.6483,1.64855,398300000.0
2009-06-11 11:06:00,1.64855,1.6491,1.64845,1.6489,365000000.0
2009-06-11 11:07:00,1.649,1.6491,1.64875,1.64885,174400000.0
2009-06-11 11:08:00,1.6488,1.6488,1.64815,1.64865,319800000.0
2009-06-11 11:09:00,1.64865,1.6489,1.6485,1.64885,169800000.0
2009-06-11 11:10:00,1.64885,1.6489,1.64765,1.64795,174500000.0
2009-06-11 11:11:00,1.6479,1.648,1.6467,1.64695,712300000.0
2009-06-11 11:12:00,1.64695,1.64795,1.64685,1.6477,329800000.0
2009-06-11 11:13:00,1.64775,1.6478,1.64705,1.64755,427200000.0
2009-06-11 11:14:00,1.64755,1.64755,1.6472,1.6473,187600000.0
2009-06-11 11:15:00,1.6471,1.6474,1.6469,1.64735,256600000.0
2009-06-11 11:16:00,1.6473,1.64735,1.647,1.64705,218000000.0
2009-06-11 11:17:00,1.64705,1.64705,1.64615,1.64615,691100003.0
2009-06-11 11:18:00,1.64615,1.6467,1.64615,1.64635,552200003.0
2009-06-11 11:19:00,1.64635,1.64635,1.6459,1.646,415600000.0
2009-06-11 11:20:00,1.646,1.6463,1.646,1.6463,202500000.0
2009-06-11 11:21:00,1.6463,1.64675,1.6463,1.64675,143200000.0
2009-06-11 11:22:00,1.64675,1.64675,1.6464,1.6464,71400000.0
2009-06-11 11:23:00,1.6464,1.64645,1.6463,1.64635,146400000.0
2009-06-11 11:24:00,1.64635,1.6464,1.6462,1.64635,88600000.0
2009-06-11 11:25:00,1.64635,1.6464,1.64595,1.646,206500000.0
2009-06-11 11:26:00,1.646,1.6465,1.6459,1.64615,221400000.0
2009-06-11 11:27:00,1.64615,1.6464,1.6458,1.64585,163600000.0
2009-06-11 11:28:00,1.6459,1.6462,1.6458,1.6459,85200000.0
2009-06-11 11:29:00,1.6459,1.646,1.64555,1.64565,203800000.0
2009-06-11 11:30:00,1.64565,1.64565,1.64485,1.645,368800000.0
2009-06-11 11:31:00,1.645,1.6451,1.6438,1.6438,535000003.0
2009-06-11 11:32:00,1.64385,1.64475,1.64385,1.6445,282899998.0
2009-06-11 11:33:00,1.6445,1.64465,1.64425,1.6445,199700000.0
2009-06-11 11:34:00,1.6445,1.64465,1.64385,1.6442,398400001.0
2009-06-11 11:35:00,1.6442,1.64455,1.6441,1.6442,202400000.0
2009-06-11 11:36:00,1.6442,1.6446,1.6442,1.6445,118400000.0
2009-06-11 11:37:00,1.6445,1.64485,1.6445,1.6447,229000000.0
2009-06-11 11:38:00,1.6447,1.6452,1.6447,1.64495,253100000.0
2009-06-11 11:39:00,1.64505,1.646,1.64505,1.6459,259600000.0
2009-06-11 11:40:00,1.6459,1.64665,1.6459,1.64655,214900000.0
2009-06-11 11:41:00,1.6465,1.6467,1.6463,1.6465,255799999.0
2009-06-11 11:42:00,1.64655,1.64665,1.6464,1.6466,338599999.0
2009-06-11 11:43:00,1.6464,1.64655,1.6462,1.6464,193300000.0
2009-06-11 11:44:00,1.64645,1.64695,1.64645,1.64695,57400000.0
2009-06-11 11:45:00,1.64695,1.6475,1.6468,1.6471,361500000.0
2009-06-11 11:46:00,1.6471,1.64715,1.6464,1.647,377400000.0
2009-06-11 11:47:00,1.647,1.647,1.64615,1.6464,401500000.0
2009-06-11 11:48:00,1.6463,1.64655,1.64625,1.6465,219900000.0
2009-06-11 11:49:00,1.6465,1.64655,1.6462,1.6465,316100000.0
2009-06-11 11:50:00,1.64655,1.6467,1.6462,1.6463,403700002.0
2009-06-11 11:51:00,1.6464,1.647,1.6461,1.64685,489100000.0
2009-06-11 11:52:00,1.6468,1.6478,1.6468,1.6475,500800000.0
2009-06-11 11:53:00,1.6475,1.64835,1.64745,1.6482,448799998.0
2009-06-11 11:54:00,1.6482,1.6483,1.64795,1.64805,358900000.0
2009-06-11 11:55:00,1.64805,1.64835,1.64805,1.6482,377800004.0
2009-06-11 11:56:00,1.6482,1.64835,1.6481,1.64825,272800000.0
2009-06-11 11:57:00,1.64815,1.6483,1.64745,1.6481,295400000.0
2009-06-11 11:58:00,1.6481,1.6481,1.64725,1.64805,450700000.0
2009-06-11 11:59:00,1.6481,1.6488,1.64795,1.64855,412100000.0
2009-06-11 12:00:00,1.6485,1.6485,1.6471,1.6471,356000000.0
2009-06-11 12:01:00,1.6472,1.64725,1.6461,1.64705,276300000.0
2009-06-11 12:02:00,1.64705,1.64715,1.64635,1.64715,262099997.0
2009-06-11 12:03:00,1.64725,1.64775,1.64725,1.6474,254200000.0
2009-06-11 12:04:00,1.6474,1.6479,1.64725,1.64775,177600000.0
2009-06-11 12:05:00,1.6477,1.64805,1.64765,1.64795,254400000.0
2009-06-11 12:06:00,1.6481,1.64855,1.648,1.6481,496000000.0
2009-06-11 12:07:00,1.6481,1.6481,1.6474,1.6475,520800000.0
2009-06-11 12:08:00,1.6475,1.6476,1.647,1.6474,747600002.0
2009-06-11 12:09:00,1.6474,1.6474,1.64685,1.6469,293900000.0
2009-06-11 12:10:00,1.64695,1.6472,1.64695,1.647,358200000.0
2009-06-11 12:11:00,1.647,1.647,1.6455,1.64605,414600000.0
2009-06-11 12:12:00,1.64605,1.6467,1.6459,1.6464,315500000.0
2009-06-11 12:13:00,1.6464,1.64655,1.64585,1.64625,464600000.0
2009-06-11 12:14:00,1.64625,1.64655,1.6461,1.64655,446800000.0
2009-06-11 12:15:00,1.64655,1.6468,1.6465,1.64675,143500000.0
2009-06-11 12:16:00,1.64675,1.6469,1.6463,1.6467,338300000.0
2009-06-11 12:17:00,1.6467,1.6467,1.6464,1.64645,195000000.0
2009-06-11 12:18:00,1.64645,1.6466,1.6464,1.6464,364400003.0
2009-06-11 12:19:00,1.64645,1.64655,1.64585,1.6459,270400000.0
2009-06-11 12:20:00,1.64575,1.64575,1.64525,1.64565,496400000.0
2009-06-11 12:21:00,1.64565,1.64565,1.6449,1.64495,155400000.0
2009-06-11 12:22:00,1.64495,1.64495,1.6446,1.6448,214600000.0
2009-06-11 12:23:00,1.64485,1.6449,1.6447,1.6447,203800000.0
2009-06-11 12:24:00,1.64465,1.6457,1.6446,1.64495,348000000.0
2009-06-11 12:25:00,1.645,1.64585,1.6448,1.6458,345800000.0
2009-06-11 12:26:00,1.64575,1.6467,1.6455,1.64665,274000000.0
2009-06-11 12:27:00,1.6467,1.64745,1.6467,1.64735,442200000.0
2009-06-11 12:28:00,1.6473,1.64755,1.6467,1.6467,537399999.0
2009-06-11 12:29:00,1.6467,1.647,1.6467,1.647,325200000.0
2009-06-11 12:30:00,1.647,1.6471,1.6468,1.647,398200001.0
2009-06-11 12:31:00,1.647,1.6471,1.6469,1.64695,181000000.0
2009-06-11 12:32:00,1.647,1.64705,1.6469,1.647,105700000.0
2009-06-11 12:33:00,1.6469,1.6476,1.6469,1.64755,612299999.0
2009-06-11 12:34:00,1.6476,1.64785,1.64725,1.6473,276800000.0
2009-06-11 12:35:00,1.6474,1.6475,1.6473,1.6473,183400000.0
2009-06-11 12:36:00,1.6473,1.6473,1.6461,1.6461,278000000.0
2009-06-11 12:37:00,1.64615,1.6466,1.6461,1.64625,447800000.0
2009-06-11 12:38:00,1.64625,1.6466,1.64605,1.6466,340600000.0
2009-06-11 12:39:00,1.6466,1.6466,1.64645,1.64645,145400000.0
2009-06-11 12:40:00,1.64645,1.64645,1.646,1.6462,330500000.0
2009-06-11 12:41:00,1.6462,1.6462,1.64585,1.64595,390000000.0
2009-06-11 12:42:00,1.64595,1.64605,1.64525,1.6453,399000000.0
2009-06-11 12:43:00,1.6453,1.6462,1.6453,1.6461,399400000.0
2009-06-11 12:44:00,1.6461,1.6465,1.64595,1.64635,354200000.0
2009-06-11 12:45:00,1.6464,1.6465,1.64605,1.6462,410500000.0
2009-06-11 12:46:00,1.6462,1.64625,1.6461,1.64625,243800000.0
2009-06-11 12:47:00,1.6463,1.64675,1.6462,1.64645,396000000.0
2009-06-11 12:48:00,1.6465,1.64675,1.64605,1.64605,424800000.0
2009-06-11 12:49:00,1.64595,1.64595,1.64515,1.6452,280500000.0
2009-06-11 12:50:00,1.6452,1.6452,1.64415,1.64415,256900000.0
2009-06-11 12:51:00,1.6442,1.6452,1.64405,1.64505,309500000.0
2009-06-11 12:52:00,1.64505,1.6452,1.6447,1.6448,232400000.0
2009-06-11 12:53:00,1.64485,1.64545,1.6447,1.64545,228200000.0
2009-06-11 12:54:00,1.6455,1.64575,1.6443,1.6447,372800000.0
2009-06-11 12:55:00,1.64465,1.64465,1.64415,1.64425,355600000.0
2009-06-11 12:56:00,1.64425,1.6447,1.64415,1.6446,244800000.0
2009-06-11 12:57:00,1.64455,1.6447,1.64415,1.64425,283800000.0
2009-06-11 12:58:00,1.64425,1.64475,1.64425,1.64455,265000000.0
2009-06-11 12:59:00,1.64455,1.6446,1.64375,1.644,335500001.0
2009-06-11 13:00:00,1.644,1.6451,1.64395,1.6446,361700000.0
2009-06-11 13:01:00,1.6446,1.6447,1.6436,1.6437,575900002.0
2009-06-11 13:02:00,1.6437,1.6437,1.64325,1.6435,401800000.0
2009-06-11 13:03:00,1.64345,1.6444,1.64345,1.644,313400000.0
2009-06-11 13:04:00,1.64385,1.64465,1.64375,1.64465,361800000.0
2009-06-11 13:05:00,1.64465,1.64485,1.64455,1.64455,84600000.0
2009-06-11 13:06:00,1.64445,1.64445,1.6438,1.6441,326900000.0
2009-06-11 13:07:00,1.64415,1.6442,1.64325,1.64325,323000000.0
2009-06-11 13:08:00,1.64315,1.6436,1.64305,1.6434,395300001.0
2009-06-11 13:09:00,1.6434,1.6434,1.6425,1.6434,454499999.0
2009-06-11 13:10:00,1.6434,1.6439,1.64325,1.6438,256100000.0
2009-06-11 13:11:00,1.64385,1.6447,1.64375,1.6446,388400000.0
2009-06-11 13:12:00,1.6446,1.6448,1.6444,1.64475,429200000.0
2009-06-11 13:13:00,1.64475,1.64595,1.64475,1.64505,560000000.0
2009-06-11 13:14:00,1.64495,1.64565,1.64495,1.6451,303400000.0
2009-06-11 13:15:00,1.64505,1.6451,1.6447,1.645,416400000.0
2009-06-11 13:16:00,1.645,1.6451,1.6447,1.6448,185200000.0
2009-06-11 13:17:00,1.6448,1.6448,1.6446,1.64475,173600000.0
2009-06-11 13:18:00,1.6447,1.6452,1.6445,1.64505,416600000.0
2009-06-11 13:19:00,1.6451,1.6452,1.6446,1.64475,149700000.0
2009-06-11 13:20:00,1.64465,1.6448,1.64375,1.64405,293600000.0
2009-06-11 13:21:00,1.6441,1.6441,1.64325,1.64325,178300000.0
2009-06-11 13:22:00,1.6433,1.6434,1.643,1.6434,243400000.0
2009-06-11 13:23:00,1.6434,1.64445,1.6434,1.6443,217300000.0
2009-06-11 13:24:00,1.6443,1.6445,1.64405,1.6445,118400000.0
2009-06-11 13:25:00,1.6445,1.64495,1.6445,1.64475,200500000.0
2009-06-11 13:26:00,1.6448,1.6451,1.6444,1.64465,274400000.0
2009-06-11 13:27:00,1.64465,1.6448,1.64415,1.6442,476400000.0
2009-06-11 13:28:00,1.6442,1.6446,1.64355,1.64385,448600000.0
2009-06-11 13:29:00,1.6438,1.64395,1.6433,1.6433,132700000.0
2009-06-11 13:30:00,1.6433,1.64395,1.6429,1.64395,284900000.0
2009-06-11 13:31:00,1.64395,1.6447,1.64385,1.64465,222000000.0
2009-06-11 13:32:00,1.64465,1.64475,1.6443,1.64435,134600000.0
2009-06-11 13:33:00,1.64435,1.6446,1.644,1.64455,176199999.0
2009-06-11 13:34:00,1.64455,1.6449,1.6443,1.6445,294200000.0
2009-06-11 13:35:00,1.6441,1.6446,1.6441,1.6444,156600000.0
2009-06-11 13:36:00,1.6444,1.6444,1.64425,1.6443,158800000.0
2009-06-11 13:37:00,1.64445,1.64505,1.6443,1.6447,442600002.0
2009-06-11 13:38:00,1.6447,1.64495,1.64435,1.64465,235100000.0
2009-06-11 13:39:00,1.64465,1.64505,1.64455,1.6447,201800003.0
2009-06-11 13:40:00,1.6447,1.6452,1.6447,1.6448,192600000.0
2009-06-11 13:41:00,1.6448,1.645,1.64465,1.6447,162000000.0
2009-06-11 13:42:00,1.6447,1.6448,1.6447,1.6448,146000000.0
2009-06-11 13:43:00,1.6448,1.64595,1.6447,1.6458,253999999.0
2009-06-11 13:44:00,1.6458,1.6459,1.6453,1.6459,176200000.0
2009-06-11 13:45:00,1.64585,1.6459,1.64565,1.6457,290800000.0
2009-06-11 13:46:00,1.6456,1.6458,1.6453,1.6453,248500000.0
2009-06-11 13:47:00,1.6453,1.6458,1.6453,1.6457,205700000.0
2009-06-11 13:48:00,1.6457,1.64655,1.64565,1.6465,469299999.0
2009-06-11 13:49:00,1.6465,1.6465,1.6456,1.6457,366600000.0
2009-06-11 13:50:00,1.6457,1.64605,1.64565,1.6457,330800000.0
2009-06-11 13:51:00,1.6457,1.6458,1.64475,1.6456,393200000.0
2009-06-11 13:52:00,1.6456,1.64565,1.6451,1.64545,428200000.0
2009-06-11 13:53:00,1.6457,1.6463,1.6457,1.646,413300000.0
2009-06-11 13:54:00,1.646,1.64615,1.646,1.6461,243600000.0
2009-06-11 13:55:00,1.6461,1.6463,1.64485,1.6455,463100000.0
2009-06-11 13:56:00,1.6455,1.646,1.6452,1.6452,316300000.0
2009-06-11 13:57:00,1.64525,1.64525,1.64455,1.64475,373000000.0
2009-06-11 13:58:00,1.6448,1.645,1.64475,1.6448,278200000.0
2009-06-11 13:59:00,1.6449,1.645,1.64465,1.64465,311300000.0
2009-06-11 14:00:00,1.64465,1.6449,1.64455,1.64465,261800000.0
2009-06-11 14:01:00,1.64465,1.6448,1.64455,1.6447,382000000.0
2009-06-11 14:02:00,1.6447,1.6448,1.6446,1.64465,251400000.0
2009-06-11 14:03:00,1.64465,1.6447,1.6445,1.6445,344100000.0
2009-06-11 14:04:00,1.6445,1.6446,1.644,1.6443,305000000.0
2009-06-11 14:05:00,1.6443,1.6446,1.6442,1.64435,269700000.0
2009-06-11 14:06:00,1.6444,1.6444,1.64395,1.64425,399400002.0
2009-06-11 14:07:00,1.64415,1.6442,1.64305,1.64305,279900000.0
2009-06-11 14:08:00,1.64305,1.6436,1.6426,1.6428,333300000.0
2009-06-11 14:09:00,1.6428,1.64315,1.6425,1.64305,233400000.0
2009-06-11 14:10:00,1.64305,1.644,1.64305,1.6434,312600000.0
2009-06-11 14:11:00,1.6434,1.6434,1.6425,1.6425,399600000.0
2009-06-11 14:12:00,1.6425,1.6432,1.6424,1.6428,390800002.0
2009-06-11 14:13:00,1.6429,1.6431,1.6426,1.64265,325200002.0
2009-06-11 14:14:00,1.64265,1.64275,1.6421,1.64215,885600003.0
2009-06-11 14:15:00,1.64215,1.6423,1.6414,1.6418,263000000.0
2009-06-11 14:16:00,1.6419,1.6419,1.6407,1.64115,327499997.0
2009-06-11 14:17:00,1.64115,1.6414,1.6405,1.64105,350799999.0
2009-06-11 14:18:00,1.6411,1.6415,1.6408,1.6411,395100000.0
2009-06-11 14:19:00,1.64105,1.64255,1.641,1.6422,325500001.0
2009-06-11 14:20:00,1.6422,1.64265,1.6417,1.6418,334800000.0
2009-06-11 14:21:00,1.6419,1.642,1.6417,1.6418,207000000.0
2009-06-11 14:22:00,1.6418,1.6418,1.6413,1.6414,247200000.0
2009-06-11 14:23:00,1.6412,1.6414,1.6412,1.6414,114000000.0
2009-06-11 14:24:00,1.6414,1.6414,1.6407,1.64095,239800000.0
2009-06-11 14:25:00,1.64095,1.6413,1.6407,1.6408,411900000.0
2009-06-11 14:26:00,1.6408,1.6409,1.64025,1.6403,368300000.0
2009-06-11 14:27:00,1.6403,1.6406,1.6398,1.6406,620100000.0
2009-06-11 14:28:00,1.6406,1.6411,1.64055,1.6411,343600000.0
2009-06-11 14:29:00,1.6411,1.6416,1.64105,1.6412,517200003.0
2009-06-11 14:30:00,1.6412,1.64182,1.63915,1.63955,294500000.0
2009-06-11 14:31:00,1.6394,1.64155,1.6394,1.6411,239800000.0
2009-06-11 14:32:00,1.6411,1.6421,1.63985,1.63995,348600000.0
2009-06-11 14:33:00,1.63985,1.63985,1.63805,1.63815,589099999.0
2009-06-11 14:34:00,1.6382,1.64025,1.6382,1.6394,378000001.0
2009-06-11 14:35:00,1.6396,1.64,1.63915,1.64,595000001.0
2009-06-11 14:36:00,1.63995,1.64005,1.6391,1.6392,499000001.0
2009-06-11 14:37:00,1.6392,1.641,1.6392,1.641,454900000.0
2009-06-11 14:38:00,1.641,1.6422,1.6406,1.6421,509100001.0
2009-06-11 14:39:00,1.64195,1.6423,1.6415,1.64225,478799999.0
2009-06-11 14:40:00,1.6422,1.6425,1.6416,1.64165,279800000.0
2009-06-11 14:41:00,1.64165,1.6424,1.6409,1.64225,329578001.0
2009-06-11 14:42:00,1.6423,1.6442,1.6422,1.644,490400000.0
2009-06-11 14:43:00,1.644,1.6442,1.6434,1.6439,436100001.0
2009-06-11 14:44:00,1.6439,1.6439,1.6425,1.64255,380200000.0
2009-06-11 14:45:00,1.64265,1.6427,1.6417,1.6421,434899999.0
2009-06-11 14:46:00,1.64215,1.6422,1.64125,1.6418,400300000.0
2009-06-11 14:47:00,1.6418,1.6422,1.64125,1.6421,311900000.0
2009-06-11 14:48:00,1.64215,1.643,1.64205,1.6429,492100001.0
2009-06-11 14:49:00,1.6429,1.64295,1.64265,1.64285,110400000.0
2009-06-11 14:50:00,1.6428,1.64335,1.64255,1.64335,401399998.0
2009-06-11 14:51:00,1.6435,1.64395,1.6418,1.6418,314600000.0
2009-06-11 14:52:00,1.6419,1.64225,1.64145,1.6415,270800000.0
2009-06-11 14:53:00,1.6415,1.64155,1.641,1.6411,414200000.0
2009-06-11 14:54:00,1.64105,1.6414,1.6408,1.6411,545499999.0
2009-06-11 14:55:00,1.6411,1.64265,1.641,1.6425,471200000.0
2009-06-11 14:56:00,1.6425,1.6427,1.64165,1.64205,387400000.0
2009-06-11 14:57:00,1.64205,1.6423,1.64165,1.64165,383700000.0
2009-06-11 14:58:00,1.64165,1.6429,1.64165,1.64255,554700001.0
2009-06-11 14:59:00,1.64255,1.6429,1.64235,1.6424,387400000.0
2009-06-11 15:00:00,1.64235,1.6434,1.64235,1.6432,326800000.0
2009-06-11 15:01:00,1.6432,1.6439,1.6432,1.6435,217400000.0
2009-06-11 15:02:00,1.6435,1.6435,1.6426,1.6426,218000000.0
2009-06-11 15:03:00,1.6426,1.6438,1.64245,1.6437,717799995.0
2009-06-11 15:04:00,1.6437,1.6448,1.6436,1.6446,738799999.0
2009-06-11 15:05:00,1.6445,1.6453,1.64435,1.6453,533600001.0
2009-06-11 15:06:00,1.64535,1.646,1.64495,1.6452,336400000.0
2009-06-11 15:07:00,1.6452,1.6456,1.64475,1.64485,347800000.0
2009-06-11 15:08:00,1.6448,1.6451,1.64475,1.64475,454400000.0
2009-06-11 15:09:00,1.64475,1.6449,1.6444,1.64445,398200000.0
2009-06-11 15:10:00,1.64445,1.6456,1.6444,1.6456,285799999.0
2009-06-11 15:11:00,1.6456,1.64615,1.64545,1.6457,352400000.0
2009-06-11 15:12:00,1.6457,1.6461,1.64565,1.6458,303000000.0
2009-06-11 15:13:00,1.64585,1.64585,1.64465,1.6448,416300000.0
2009-06-11 15:14:00,1.6448,1.64555,1.6446,1.64525,363400000.0
2009-06-11 15:15:00,1.64525,1.6461,1.64525,1.646,362800000.0
2009-06-11 15:16:00,1.646,1.646,1.6449,1.6451,398400000.0
2009-06-11 15:17:00,1.6451,1.6455,1.64505,1.6454,322200000.0
2009-06-11 15:18:00,1.64545,1.64585,1.64535,1.64545,246600000.0
2009-06-11 15:19:00,1.6454,1.64605,1.64535,1.64565,292800000.0
2009-06-11 15:20:00,1.64565,1.64565,1.64515,1.64525,260700000.0
2009-06-11 15:21:00,1.64525,1.6455,1.64495,1.64515,490399999.0
2009-06-11 15:22:00,1.64525,1.64615,1.64505,1.64575,442400000.0
2009-06-11 15:23:00,1.64575,1.646,1.6456,1.6459,427800000.0
2009-06-11 15:24:00,1.6459,1.6461,1.6458,1.6459,218600000.0
2009-06-11 15:25:00,1.64595,1.6461,1.64565,1.64605,305800000.0
2009-06-11 15:26:00,1.6461,1.6466,1.646,1.6466,421200000.0
2009-06-11 15:27:00,1.6466,1.64765,1.64645,1.64755,520000000.0
2009-06-11 15:28:00,1.6476,1.6476,1.647,1.647,497800000.0
2009-06-11 15:29:00,1.647,1.6474,1.6469,1.64715,348300000.0
2009-06-11 15:30:00,1.64715,1.6479,1.64695,1.64695,574000000.0
2009-06-11 15:31:00,1.647,1.64715,1.64665,1.64685,372200000.0
2009-06-11 15:32:00,1.64685,1.64705,1.6465,1.64705,287500000.0
2009-06-11 15:33:00,1.64705,1.64745,1.6462,1.6468,563399997.0
2009-06-11 15:34:00,1.6467,1.6473,1.6463,1.647,393200000.0
2009-06-11 15:35:00,1.64695,1.64795,1.6469,1.64775,451100000.0
2009-06-11 15:36:00,1.64785,1.6483,1.64725,1.6474,461900001.0
2009-06-11 15:37:00,1.6475,1.6476,1.6463,1.64645,466200000.0
2009-06-11 15:38:00,1.64645,1.6468,1.64615,1.64625,248000000.0
2009-06-11 15:39:00,1.64625,1.64665,1.64625,1.6466,246200000.0
2009-06-11 15:40:00,1.6466,1.64695,1.6462,1.64685,630200001.0
2009-06-11 15:41:00,1.64685,1.6469,1.646,1.6462,479000000.0
2009-06-11 15:42:00,1.6462,1.6463,1.646,1.6462,348400000.0
2009-06-11 15:43:00,1.6462,1.6462,1.64585,1.64595,412900000.0
2009-06-11 15:44:00,1.646,1.6464,1.6458,1.6463,453500000.0
2009-06-11 15:45:00,1.64625,1.6479,1.6462,1.6474,487400000.0
2009-06-11 15:46:00,1.6474,1.6483,1.6474,1.64805,534900000.0
2009-06-11 15:47:00,1.64805,1.64895,1.64785,1.64825,429800000.0
2009-06-11 15:48:00,1.64825,1.64865,1.64815,1.64825,540600001.0
2009-06-11 15:49:00,1.64825,1.6485,1.64765,1.6481,711100000.0
2009-06-11 15:50:00,1.6481,1.64865,1.648,1.64865,659799998.0
2009-06-11 15:51:00,1.64865,1.6495,1.64855,1.6493,376800000.0
2009-06-11 15:52:00,1.6493,1.65085,1.64915,1.65005,488400000.0
2009-06-11 15:53:00,1.65005,1.6502,1.6489,1.649,935199995.0
2009-06-11 15:54:00,1.64895,1.6497,1.64875,1.64965,450400000.0
2009-06-11 15:55:00,1.6497,1.64985,1.649,1.6491,427400000.0
2009-06-11 15:56:00,1.6491,1.6497,1.6491,1.64915,349800000.0
2009-06-11 15:57:00,1.6491,1.64945,1.649,1.649,411700000.0
2009-06-11 15:58:00,1.649,1.64925,1.6487,1.6487,432600001.0
2009-06-11 15:59:00,1.64875,1.6489,1.64815,1.6485,525600000.0
2009-06-11 16:00:00,1.6485,1.6496,1.6485,1.6493,383400000.0
2009-06-11 16:01:00,1.6493,1.6496,1.6487,1.64895,452000000.0
2009-06-11 16:02:00,1.64895,1.6497,1.64885,1.6496,293599999.0
2009-06-11 16:03:00,1.6496,1.6496,1.648,1.6484,431000000.0
2009-06-11 16:04:00,1.64835,1.6489,1.6482,1.6484,293200001.0
2009-06-11 16:05:00,1.6484,1.6488,1.64805,1.64825,317200000.0
2009-06-11 16:06:00,1.6482,1.6491,1.6481,1.64905,475400000.0
2009-06-11 16:07:00,1.6492,1.6493,1.64845,1.64845,608600000.0
2009-06-11 16:08:00,1.64845,1.6492,1.6484,1.6488,561600000.0
2009-06-11 16:09:00,1.6488,1.6492,1.64845,1.64895,541400000.0
2009-06-11 16:10:00,1.6489,1.6494,1.6489,1.64895,608199996.0
2009-06-11 16:11:00,1.649,1.6491,1.6483,1.64865,365500000.0
2009-06-11 16:12:00,1.64825,1.64945,1.6481,1.64925,297400000.0
2009-06-11 16:13:00,1.64925,1.6494,1.649,1.64935,337200000.0
2009-06-11 16:14:00,1.64935,1.6508,1.6492,1.6504,488400000.0
2009-06-11 16:15:00,1.65045,1.6528,1.65045,1.65245,548399999.0
2009-06-11 16:16:00,1.6524,1.65285,1.65205,1.6527,540000000.0
2009-06-11 16:17:00,1.6527,1.65335,1.6523,1.6523,456799999.0
2009-06-11 16:18:00,1.6523,1.6523,1.65165,1.65165,679199999.0
2009-06-11 16:19:00,1.65165,1.652,1.65135,1.65175,516100000.0
2009-06-11 16:20:00,1.65175,1.6525,1.65175,1.65215,407200000.0
2009-06-11 16:21:00,1.6521,1.65315,1.6521,1.65315,469600000.0
2009-06-11 16:22:00,1.6532,1.65325,1.65255,1.6528,384600000.0
2009-06-11 16:23:00,1.6528,1.6531,1.65215,1.6524,697300001.0
2009-06-11 16:24:00,1.65245,1.6525,1.65165,1.65225,529300001.0
2009-06-11 16:25:00,1.65225,1.6524,1.6518,1.652,506800000.0
2009-06-11 16:26:00,1.652,1.65225,1.6518,1.6518,536599998.0
2009-06-11 16:27:00,1.6519,1.65215,1.6518,1.6519,1215900004.0
2009-06-11 16:28:00,1.6519,1.652,1.6518,1.6518,278200000.0
2009-06-11 16:29:00,1.6518,1.65215,1.65145,1.65205,320800000.0
2009-06-11 16:30:00,1.65205,1.6529,1.652,1.6528,380700000.0
2009-06-11 16:31:00,1.6529,1.65395,1.6529,1.6538,582700000.0
2009-06-11 16:32:00,1.6538,1.65425,1.65325,1.6535,404000000.0
2009-06-11 16:33:00,1.6535,1.6538,1.6535,1.6535,400000001.0
2009-06-11 16:34:00,1.6535,1.6539,1.65305,1.6532,398700000.0
2009-06-11 16:35:00,1.65325,1.6536,1.65315,1.6532,298300000.0
2009-06-11 16:36:00,1.6532,1.65345,1.6525,1.6525,352600000.0
2009-06-11 16:37:00,1.6528,1.65325,1.6527,1.6532,514400000.0
2009-06-11 16:38:00,1.6532,1.65425,1.6532,1.6542,293999999.0
2009-06-11 16:39:00,1.65395,1.6541,1.65365,1.6541,486700000.0
2009-06-11 16:40:00,1.6541,1.65425,1.6537,1.65415,611200000.0
2009-06-11 16:41:00,1.6544,1.6548,1.6541,1.6541,388799999.0
2009-06-11 16:42:00,1.6541,1.65425,1.65405,1.65405,581000000.0
2009-06-11 16:43:00,1.65405,1.6541,1.65355,1.65355,586500000.0
2009-06-11 16:44:00,1.65355,1.6537,1.6532,1.65345,438400000.0
2009-06-11 16:45:00,1.6536,1.6537,1.65325,1.6534,443399998.0
2009-06-11 16:46:00,1.6534,1.6539,1.65335,1.6539,321600000.0
2009-06-11 16:47:00,1.6538,1.6538,1.6529,1.653,329900000.0
2009-06-11 16:48:00,1.65305,1.65335,1.6528,1.65305,451300002.0
2009-06-11 16:49:00,1.653,1.6532,1.65275,1.653,316500000.0
2009-06-11 16:50:00,1.653,1.65315,1.65285,1.65295,347600000.0
2009-06-11 16:51:00,1.65295,1.6532,1.6528,1.653,251600000.0
2009-06-11 16:52:00,1.65285,1.6533,1.6528,1.6531,196000000.0
2009-06-11 16:53:00,1.6531,1.6534,1.6527,1.6529,300700000.0
2009-06-11 16:54:00,1.653,1.6531,1.65225,1.65245,371700000.0
2009-06-11 16:55:00,1.65245,1.65245,1.6516,1.6516,562399999.0
2009-06-11 16:56:00,1.65155,1.65285,1.65155,1.6524,267300000.0
2009-06-11 16:57:00,1.6524,1.6528,1.65215,1.65215,444000000.0
2009-06-11 16:58:00,1.6523,1.6524,1.65185,1.65205,393200000.0
2009-06-11 16:59:00,1.652,1.652,1.6515,1.65185,435100000.0
2009-06-11 17:00:00,1.65185,1.65285,1.65185,1.65195,620600002.0
2009-06-11 17:01:00,1.65195,1.6527,1.6519,1.6525,521500000.0
2009-06-11 17:02:00,1.6525,1.6528,1.6524,1.6528,454200000.0
2009-06-11 17:03:00,1.6527,1.65295,1.6526,1.6527,200200000.0
2009-06-11 17:04:00,1.6527,1.65325,1.6526,1.65325,337200000.0
2009-06-11 17:05:00,1.65325,1.6539,1.65325,1.6539,257200000.0
2009-06-11 17:06:00,1.654,1.6549,1.65395,1.6544,624699999.0
2009-06-11 17:07:00,1.6543,1.6543,1.65345,1.6539,734600000.0
2009-06-11 17:08:00,1.654,1.654,1.6533,1.65345,403600000.0
2009-06-11 17:09:00,1.6534,1.6535,1.6528,1.65335,479400000.0
2009-06-11 17:10:00,1.65335,1.65405,1.6531,1.65395,588799999.0
2009-06-11 17:11:00,1.65395,1.65435,1.65355,1.65425,535600000.0
2009-06-11 17:12:00,1.6542,1.6543,1.65395,1.6542,421000000.0
2009-06-11 17:13:00,1.65415,1.6542,1.654,1.65405,267000000.0
2009-06-11 17:14:00,1.65405,1.65415,1.65385,1.6541,327200000.0
2009-06-11 17:15:00,1.6541,1.6541,1.65325,1.6536,596000000.0
2009-06-11 17:16:00,1.65365,1.65375,1.6531,1.6531,269200000.0
2009-06-11 17:17:00,1.6531,1.6539,1.6531,1.65365,599000000.0
2009-06-11 17:18:00,1.6537,1.6544,1.65355,1.6538,584000003.0
2009-06-11 17:19:00,1.6538,1.6538,1.65295,1.653,347000000.0
2009-06-11 17:20:00,1.653,1.6535,1.6529,1.6533,475399999.0
2009-06-11 17:21:00,1.65335,1.65405,1.6533,1.65405,245800000.0
2009-06-11 17:22:00,1.6541,1.65415,1.6535,1.6536,310400000.0
2009-06-11 17:23:00,1.65365,1.65405,1.65355,1.65375,218000000.0
2009-06-11 17:24:00,1.6538,1.6541,1.6537,1.6539,228800000.0
2009-06-11 17:25:00,1.65395,1.6542,1.65325,1.6533,394400000.0
2009-06-11 17:26:00,1.6533,1.6542,1.6533,1.65405,242400000.0
2009-06-11 17:27:00,1.6542,1.6548,1.65405,1.6548,380800000.0
2009-06-11 17:28:00,1.6548,1.6556,1.65415,1.6556,619500001.0
2009-06-11 17:29:00,1.65565,1.65605,1.6545,1.65465,531300000.0
2009-06-11 17:30:00,1.65465,1.6556,1.65425,1.6556,542200000.0
2009-06-11 17:31:00,1.6556,1.65615,1.65535,1.65535,498100000.0
2009-06-11 17:32:00,1.6554,1.6559,1.655,1.6559,534600000.0
2009-06-11 17:33:00,1.6561,1.6565,1.656,1.65635,454800000.0
2009-06-11 17:34:00,1.65625,1.6564,1.6551,1.6551,378600000.0
2009-06-11 17:35:00,1.6551,1.6553,1.65485,1.6551,1063100002.0
2009-06-11 17:36:00,1.6551,1.6558,1.65495,1.6558,733100001.0
2009-06-11 17:37:00,1.6558,1.6558,1.65455,1.6547,644200001.0
2009-06-11 17:38:00,1.6547,1.6549,1.65445,1.6547,590400001.0
2009-06-11 17:39:00,1.6547,1.6549,1.6547,1.6549,413600000.0
2009-06-11 17:40:00,1.6549,1.6554,1.6546,1.6546,245900000.0
2009-06-11 17:41:00,1.65465,1.6548,1.6545,1.65475,339000000.0
2009-06-11 17:42:00,1.65475,1.65475,1.6541,1.6545,276000000.0
2009-06-11 17:43:00,1.6545,1.6546,1.6538,1.65405,361500000.0
2009-06-11 17:44:00,1.65405,1.6541,1.6534,1.6541,403400000.0
2009-06-11 17:45:00,1.654,1.654,1.6531,1.654,379000000.0
2009-06-11 17:46:00,1.654,1.6541,1.6534,1.6538,389800000.0
2009-06-11 17:47:00,1.6538,1.6541,1.65355,1.65365,393000001.0
2009-06-11 17:48:00,1.65365,1.6541,1.65355,1.65405,473200001.0
2009-06-11 17:49:00,1.6541,1.6541,1.65335,1.65335,585599998.0
2009-06-11 17:50:00,1.6535,1.6543,1.6532,1.6542,381599999.0
2009-06-11 17:51:00,1.6542,1.65455,1.654,1.65455,392800001.0
2009-06-11 17:52:00,1.65455,1.6549,1.65425,1.6548,452000003.0
2009-06-11 17:53:00,1.6548,1.6549,1.65415,1.6546,748700002.0
2009-06-11 17:54:00,1.6546,1.65475,1.65425,1.6543,507000001.0
2009-06-11 17:55:00,1.6544,1.6547,1.65405,1.6545,585100001.0
2009-06-11 17:56:00,1.6545,1.6556,1.6544,1.6556,685400001.0
2009-06-11 17:57:00,1.6555,1.65595,1.6551,1.65555,628600002.0
2009-06-11 17:58:00,1.65565,1.65565,1.65455,1.6546,810800003.0
2009-06-11 17:59:00,1.6546,1.6546,1.6541,1.65445,370700000.0
2009-06-11 18:00:00,1.6545,1.65455,1.65375,1.6543,614600002.0
2009-06-11 18:01:00,1.6543,1.65515,1.6542,1.6544,493199999.0
2009-06-11 18:02:00,1.6544,1.6546,1.65405,1.65445,401300000.0
2009-06-11 18:03:00,1.65435,1.65525,1.65425,1.65525,499200000.0
2009-06-11 18:04:00,1.65525,1.65575,1.655,1.65535,464500001.0
2009-06-11 18:05:00,1.65535,1.6555,1.6542,1.6543,548400000.0
2009-06-11 18:06:00,1.6543,1.65455,1.65405,1.6544,517800000.0
2009-06-11 18:07:00,1.6544,1.6544,1.6535,1.6535,278899999.0
2009-06-11 18:08:00,1.6536,1.6544,1.6535,1.65395,246000000.0
2009-06-11 18:09:00,1.65405,1.65475,1.6539,1.6546,390800000.0
2009-06-11 18:10:00,1.6546,1.6546,1.6539,1.6541,266800000.0
2009-06-11 18:11:00,1.6541,1.6542,1.65325,1.6533,707699999.0
2009-06-11 18:12:00,1.6533,1.65335,1.65305,1.65325,629200001.0
2009-06-11 18:13:00,1.65325,1.6533,1.6526,1.6529,366200001.0
2009-06-11 18:14:00,1.6529,1.65325,1.6526,1.6531,303800002.0
2009-06-11 18:15:00,1.6531,1.65315,1.6526,1.653,267600000.0
2009-06-11 18:16:00,1.6531,1.65345,1.65265,1.6529,378800000.0
2009-06-11 18:17:00,1.6529,1.65325,1.6525,1.65305,423799999.0
2009-06-11 18:18:00,1.65305,1.65345,1.65275,1.65335,265000001.0
2009-06-11 18:19:00,1.6534,1.65355,1.6532,1.65325,217800000.0
2009-06-11 18:20:00,1.6533,1.6538,1.65285,1.65295,348000000.0
2009-06-11 18:21:00,1.65295,1.65305,1.65255,1.6529,227800000.0
2009-06-11 18:22:00,1.6529,1.65365,1.6529,1.65365,437800000.0
2009-06-11 18:23:00,1.65355,1.6538,1.6531,1.6533,316000000.0
2009-06-11 18:24:00,1.6533,1.6541,1.6533,1.6538,271800001.0
2009-06-11 18:25:00,1.6538,1.6539,1.6533,1.6536,247300000.0
2009-06-11 18:26:00,1.6536,1.6536,1.65325,1.6534,263900001.0
2009-06-11 18:27:00,1.6534,1.6544,1.6534,1.6539,282900000.0
2009-06-11 18:28:00,1.654,1.6544,1.6536,1.6537,208000000.0
2009-06-11 18:29:00,1.6537,1.6537,1.65345,1.6536,184400000.0
2009-06-11 18:30:00,1.6537,1.65385,1.65275,1.65335,439400000.0
2009-06-11 18:31:00,1.65335,1.6541,1.65305,1.654,360599999.0
2009-06-11 18:32:00,1.654,1.65445,1.65385,1.654,201800000.0
2009-06-11 18:33:00,1.6541,1.6541,1.65365,1.65375,251800000.0
2009-06-11 18:34:00,1.6538,1.6542,1.6538,1.65385,405400000.0
2009-06-11 18:35:00,1.65395,1.65405,1.65295,1.65305,362600001.0
2009-06-11 18:36:00,1.65305,1.65335,1.6527,1.65335,311599998.0
2009-06-11 18:37:00,1.65335,1.6539,1.6531,1.65375,413100000.0
2009-06-11 18:38:00,1.65385,1.654,1.65305,1.6531,226900001.0
2009-06-11 18:39:00,1.65325,1.6541,1.65305,1.654,550199998.0
2009-06-11 18:40:00,1.65405,1.6543,1.6538,1.6539,180000001.0
2009-06-11 18:41:00,1.654,1.654,1.6536,1.6538,248700000.0
2009-06-11 18:42:00,1.6539,1.6542,1.6535,1.6537,260800000.0
2009-06-11 18:43:00,1.65365,1.6537,1.6535,1.6536,382600000.0
2009-06-11 18:44:00,1.6536,1.65475,1.6536,1.65475,296800000.0
2009-06-11 18:45:00,1.65475,1.6557,1.65475,1.6556,448200000.0
2009-06-11 18:46:00,1.6556,1.6558,1.6552,1.6558,306100000.0
2009-06-11 18:47:00,1.6558,1.65585,1.6552,1.65525,250100000.0
2009-06-11 18:48:00,1.65525,1.6554,1.65515,1.6554,157800000.0
2009-06-11 18:49:00,1.6554,1.65545,1.6548,1.6548,224100000.0
2009-06-11 18:50:00,1.6547,1.65485,1.6545,1.65475,158200000.0
2009-06-11 18:51:00,1.6549,1.6549,1.6546,1.65475,342300000.0
2009-06-11 18:52:00,1.6548,1.6551,1.6548,1.6549,67000000.0
2009-06-11 18:53:00,1.6549,1.65585,1.6549,1.65565,185600000.0
2009-06-11 18:54:00,1.6557,1.65575,1.6552,1.6555,111200000.0
2009-06-11 18:55:00,1.6554,1.6556,1.65525,1.65545,236800000.0
2009-06-11 18:56:00,1.65545,1.6565,1.65545,1.6565,266400000.0
2009-06-11 18:57:00,1.6565,1.6572,1.6565,1.6569,378600000.0
2009-06-11 18:58:00,1.6569,1.6569,1.65545,1.65555,415900000.0
2009-06-11 18:59:00,1.65555,1.6556,1.65485,1.65495,146000000.0
2009-06-11 19:00:00,1.65505,1.65505,1.6545,1.65505,215600000.0
2009-06-11 19:01:00,1.65505,1.6556,1.65495,1.6553,164600000.0
2009-06-11 19:02:00,1.65535,1.65795,1.65535,1.6579,281800000.0
2009-06-11 19:03:00,1.65795,1.6584,1.65765,1.6584,214700000.0
2009-06-11 19:04:00,1.6585,1.65895,1.658,1.6581,202400000.0
2009-06-11 19:05:00,1.65795,1.65795,1.65715,1.65715,147300000.0
2009-06-11 19:06:00,1.65725,1.65775,1.657,1.65765,193800000.0
2009-06-11 19:07:00,1.65765,1.65765,1.65615,1.65615,153200000.0
2009-06-11 19:08:00,1.6561,1.6565,1.65585,1.65625,166900000.0
2009-06-11 19:09:00,1.6564,1.6571,1.65625,1.6564,124800000.0
2009-06-11 19:10:00,1.6564,1.6573,1.6564,1.6569,94800000.0
2009-06-11 19:11:00,1.6569,1.6579,1.6569,1.6574,223500000.0
2009-06-11 19:12:00,1.6574,1.6577,1.6574,1.6575,149000000.0
2009-06-11 19:13:00,1.6575,1.65825,1.6574,1.65775,221044998.0
2009-06-11 19:14:00,1.65775,1.65775,1.65685,1.6569,350800000.0
2009-06-11 19:15:00,1.65695,1.65865,1.65695,1.6582,196500000.0
2009-06-11 19:16:00,1.6582,1.65865,1.6575,1.65835,189350000.0
2009-06-11 19:17:00,1.6584,1.65855,1.65785,1.65815,178400000.0
2009-06-11 19:18:00,1.65815,1.6588,1.65815,1.6586,151200000.0
2009-06-11 19:19:00,1.6586,1.6587,1.65815,1.65815,196400000.0
2009-06-11 19:20:00,1.65815,1.65825,1.65775,1.6582,233800000.0
2009-06-11 19:21:00,1.6582,1.6586,1.65815,1.6584,201900000.0
2009-06-11 19:22:00,1.6584,1.65865,1.6584,1.65865,231000001.0
2009-06-11 19:23:00,1.6587,1.65975,1.65865,1.65975,301300000.0
2009-06-11 19:24:00,1.6599,1.66065,1.6595,1.66,217300000.0
2009-06-11 19:25:00,1.6601,1.6604,1.65985,1.6601,123400000.0
2009-06-11 19:26:00,1.6601,1.6612,1.6597,1.65995,372600000.0
2009-06-11 19:27:00,1.66,1.6605,1.6597,1.6603,255600000.0
2009-06-11 19:28:00,1.66035,1.66115,1.6603,1.66105,305400000.0
2009-06-11 19:29:00,1.66105,1.6612,1.6593,1.65935,324500000.0
2009-06-11 19:30:00,1.65945,1.6609,1.65925,1.6609,201000000.0
2009-06-11 19:31:00,1.6609,1.6611,1.66055,1.66095,175000000.0
2009-06-11 19:32:00,1.66075,1.66125,1.66065,1.66115,182300000.0
2009-06-11 19:33:00,1.66115,1.66135,1.6608,1.6609,299200002.0
2009-06-11 19:34:00,1.6609,1.6609,1.66,1.66045,278400000.0
2009-06-11 19:35:00,1.66045,1.66065,1.66015,1.6604,233800001.0
2009-06-11 19:36:00,1.6605,1.6622,1.6605,1.66125,480900000.0
2009-06-11 19:37:00,1.6614,1.6619,1.6605,1.6605,293944999.0
2009-06-11 19:38:00,1.6605,1.66065,1.65985,1.66005,321900000.0
2009-06-11 19:39:00,1.6601,1.6602,1.6598,1.65995,205200000.0
2009-06-11 19:40:00,1.65995,1.65995,1.6589,1.65965,555900000.0
2009-06-11 19:41:00,1.65965,1.66075,1.65965,1.66075,316244997.0
2009-06-11 19:42:00,1.6608,1.6613,1.66075,1.661,198500000.0
2009-06-11 19:43:00,1.661,1.661,1.6598,1.6602,207400000.0
2009-06-11 19:44:00,1.66015,1.66045,1.6599,1.66035,249400000.0
2009-06-11 19:45:00,1.66055,1.66055,1.65965,1.65975,279900000.0
2009-06-11 19:46:00,1.65975,1.6603,1.65975,1.6603,125000000.0
2009-06-11 19:47:00,1.6603,1.6608,1.6599,1.6607,176800000.0
2009-06-11 19:48:00,1.6606,1.6607,1.66055,1.6606,57600000.0
2009-06-11 19:49:00,1.6606,1.6606,1.659,1.65985,349100000.0
2009-06-11 19:50:00,1.65985,1.66035,1.6596,1.66025,170179992.0
2009-06-11 19:51:00,1.6603,1.66035,1.65965,1.65975,258089996.0
2009-06-11 19:52:00,1.65975,1.6599,1.6593,1.6593,98600000.0
2009-06-11 19:53:00,1.65915,1.6594,1.6588,1.65885,164900000.0
2009-06-11 19:54:00,1.65885,1.65915,1.6588,1.65915,207600000.0
2009-06-11 19:55:00,1.65915,1.65915,1.65845,1.65855,93500000.0
2009-06-11 19:56:00,1.65855,1.65935,1.6585,1.6587,385200000.0
2009-06-11 19:57:00,1.6587,1.6592,1.6585,1.6585,267300000.0
2009-06-11 19:58:00,1.65855,1.6589,1.65845,1.65875,179600000.0
2009-06-11 19:59:00,1.65875,1.65885,1.6581,1.65815,203600000.0
2009-06-11 20:00:00,1.6582,1.65875,1.6581,1.65875,241200000.0
2009-06-11 20:01:00,1.6587,1.65905,1.6587,1.65905,216400000.0
2009-06-11 20:02:00,1.659,1.6591,1.65835,1.65845,200444998.0
2009-06-11 20:03:00,1.65845,1.65935,1.65845,1.6589,241800000.0
2009-06-11 20:04:00,1.659,1.6592,1.65885,1.6591,207300000.0
2009-06-11 20:05:00,1.6591,1.6592,1.6589,1.6592,231900000.0
2009-06-11 20:06:00,1.6592,1.6593,1.659,1.6592,116000000.0
2009-06-11 20:07:00,1.6592,1.65945,1.65895,1.65895,133600000.0
2009-06-11 20:08:00,1.65905,1.65905,1.6589,1.65905,71500000.0
2009-06-11 20:09:00,1.659,1.659,1.6585,1.65855,159300000.0
2009-06-11 20:10:00,1.6586,1.65885,1.6585,1.6588,177600000.0
2009-06-11 20:11:00,1.659,1.65935,1.65885,1.6593,199400000.0
2009-06-11 20:12:00,1.6594,1.6594,1.65865,1.659,156400000.0
2009-06-11 20:13:00,1.659,1.6596,1.65895,1.6596,161500000.0
2009-06-11 20:14:00,1.6596,1.6596,1.65925,1.65945,134300000.0
2009-06-11 20:15:00,1.6594,1.6596,1.6591,1.6594,168500000.0
2009-06-11 20:16:00,1.6594,1.6595,1.65875,1.6588,197300000.0
2009-06-11 20:17:00,1.6588,1.6589,1.65865,1.65875,265000000.0
2009-06-11 20:18:00,1.65875,1.65875,1.6585,1.65865,115800000.0
2009-06-11 20:19:00,1.65865,1.6592,1.6586,1.6591,212700000.0
2009-06-11 20:20:00,1.6591,1.65915,1.65885,1.659,130000000.0
2009-06-11 20:21:00,1.65905,1.6595,1.659,1.6594,299200000.0
2009-06-11 20:22:00,1.6594,1.6598,1.65935,1.65945,164200000.0
2009-06-11 20:23:00,1.65945,1.6597,1.65935,1.6597,121300000.0
2009-06-11 20:24:00,1.6597,1.6605,1.65895,1.65985,277400000.0
2009-06-11 20:25:00,1.65985,1.65985,1.6594,1.6596,154200000.0
2009-06-11 20:26:00,1.65955,1.6597,1.65935,1.65945,118400000.0
2009-06-11 20:27:00,1.65955,1.65955,1.6593,1.6593,213299998.0
2009-06-11 20:28:00,1.65915,1.6592,1.659,1.659,297200001.0
2009-06-11 20:29:00,1.659,1.6592,1.659,1.65905,98400000.0
2009-06-11 20:30:00,1.65905,1.6596,1.65905,1.6594,143000000.0
2009-06-11 20:31:00,1.6594,1.65945,1.6593,1.65935,166400000.0
2009-06-11 20:32:00,1.6593,1.6596,1.6592,1.6592,225400000.0
2009-06-11 20:33:00,1.6592,1.65945,1.6591,1.6592,190000000.0
2009-06-11 20:34:00,1.6592,1.65925,1.6588,1.6589,408800001.0
2009-06-11 20:35:00,1.65895,1.6592,1.6589,1.659,440600001.0
2009-06-11 20:36:00,1.659,1.6591,1.65895,1.659,377799999.0
2009-06-11 20:37:00,1.6591,1.6591,1.65875,1.65875,320600001.0
2009-06-11 20:38:00,1.65875,1.6588,1.65845,1.65865,255800000.0
2009-06-11 20:39:00,1.6586,1.6588,1.65825,1.6586,281199999.0
2009-06-11 20:40:00,1.6586,1.6588,1.6586,1.65875,182500000.0
2009-06-11 20:41:00,1.6586,1.6592,1.65855,1.6591,124800000.0
2009-06-11 20:42:00,1.6592,1.6592,1.65895,1.65905,77800000.0
2009-06-11 20:43:00,1.65905,1.6602,1.65905,1.66015,150600000.0
2009-06-11 20:44:00,1.66015,1.6603,1.66,1.6601,145400000.0
2009-06-11 20:45:00,1.66005,1.66005,1.65885,1.6591,207100000.0
2009-06-11 20:46:00,1.6591,1.66005,1.6591,1.6595,154600000.0
2009-06-11 20:47:00,1.6595,1.66005,1.65935,1.6596,173700000.0
2009-06-11 20:48:00,1.6596,1.65985,1.65945,1.65955,176944998.0
2009-06-11 20:49:00,1.65955,1.6596,1.65895,1.659,256800000.0
2009-06-11 20:50:00,1.659,1.659,1.65865,1.65865,73600000.0
2009-06-11 20:51:00,1.65865,1.65865,1.6585,1.6585,162200000.0
2009-06-11 20:52:00,1.6585,1.6586,1.65845,1.65845,135200000.0
2009-06-11 20:53:00,1.65845,1.6585,1.65825,1.6583,378800000.0
2009-06-11 20:54:00,1.6584,1.6597,1.65835,1.6591,348000000.0
2009-06-11 20:55:00,1.6591,1.6596,1.65905,1.6591,301400000.0
2009-06-11 20:56:00,1.6591,1.6592,1.6584,1.65845,188500000.0
2009-06-11 20:57:00,1.65845,1.65885,1.65845,1.65855,183000000.0
2009-06-11 20:58:00,1.65855,1.659,1.65855,1.65855,160500000.0
2009-06-11 20:59:00,1.6587,1.6591,1.6587,1.6588,164300000.0
2009-06-11 21:00:00,1.6588,1.65885,1.65825,1.65825,203599998.0
2009-06-11 21:01:00,1.65825,1.6583,1.6578,1.6582,369000000.0
2009-06-11 21:02:00,1.6582,1.6587,1.6582,1.6586,82600000.0
2009-06-11 21:03:00,1.65865,1.6593,1.6578,1.65795,142134994.0
2009-06-11 21:04:00,1.65795,1.65875,1.65765,1.6586,166300000.0
2009-06-11 21:05:00,1.6586,1.65865,1.6583,1.65865,58800000.0
2009-06-11 21:06:00,1.65865,1.65895,1.6586,1.6589,141600000.0
2009-06-11 21:07:00,1.6589,1.65915,1.6589,1.6591,101000000.0
2009-06-11 21:08:00,1.6591,1.6593,1.65895,1.6592,175400000.0
2009-06-11 21:09:00,1.6592,1.6593,1.65865,1.65885,115800000.0
2009-06-11 21:10:00,1.659,1.6592,1.659,1.65905,350200000.0
2009-06-11 21:11:00,1.65905,1.65935,1.659,1.6593,181600000.0
2009-06-11 21:12:00,1.6593,1.6593,1.6591,1.65915,49800000.0
2009-06-11 21:13:00,1.6592,1.6594,1.6586,1.6588,172600000.0
2009-06-11 21:14:00,1.6588,1.65885,1.6586,1.6588,195000000.0
2009-06-11 21:15:00,1.65905,1.6594,1.659,1.65935,173600000.0
2009-06-11 21:16:00,1.6594,1.6601,1.65935,1.6596,146000000.0
2009-06-11 21:17:00,1.6596,1.6598,1.65945,1.6597,75200000.0
2009-06-11 21:18:00,1.6595,1.6597,1.6592,1.6593,243000000.0
2009-06-11 21:19:00,1.65935,1.6594,1.6591,1.6593,119000000.0
2009-06-11 21:20:00,1.65925,1.6593,1.659,1.65905,81600000.0
2009-06-11 21:21:00,1.65905,1.65905,1.65845,1.65845,90000000.0
2009-06-11 21:22:00,1.65845,1.659,1.65845,1.65885,147800000.0
2009-06-11 21:23:00,1.65885,1.6593,1.65875,1.6588,139200000.0
2009-06-11 21:24:00,1.6588,1.6591,1.6588,1.6591,23400000.0
2009-06-11 21:25:00,1.6591,1.65915,1.65885,1.65915,62200000.0
2009-06-11 21:26:00,1.65915,1.6592,1.659,1.65905,113600000.0
2009-06-11 21:27:00,1.6591,1.6594,1.65905,1.65915,77000000.0
2009-06-11 21:28:00,1.6592,1.6592,1.6591,1.6591,287000000.0
2009-06-11 21:29:00,1.6591,1.6592,1.6587,1.6591,230800000.0
2009-06-11 21:30:00,1.659,1.659,1.658,1.658,253700000.0
2009-06-11 21:31:00,1.65805,1.65805,1.65755,1.6577,241500001.0
2009-06-11 21:32:00,1.6577,1.6581,1.6577,1.65805,261200000.0
2009-06-11 21:33:00,1.6581,1.6586,1.6581,1.6584,54600000.0
2009-06-11 21:34:00,1.6584,1.65845,1.65785,1.6581,227700000.0
2009-06-11 21:35:00,1.6581,1.6583,1.65805,1.65805,149200000.0
2009-06-11 21:36:00,1.65805,1.6583,1.6579,1.6583,220400000.0
2009-06-11 21:37:00,1.6583,1.6584,1.6583,1.6584,227600000.0
2009-06-11 21:38:00,1.6584,1.6593,1.65835,1.6593,175800000.0
2009-06-11 21:39:00,1.6593,1.6594,1.65875,1.6588,125700000.0
2009-06-11 21:40:00,1.6588,1.6591,1.6588,1.659,69300000.0
2009-06-11 21:41:00,1.6591,1.6591,1.6588,1.6588,70800000.0
2009-06-11 21:42:00,1.6587,1.65875,1.65845,1.6585,94034994.0
2009-06-11 21:43:00,1.6585,1.65905,1.6585,1.6588,106000000.0
2009-06-11 21:44:00,1.6589,1.6589,1.6587,1.6588,212400000.0
2009-06-11 21:45:00,1.65875,1.6588,1.65845,1.6585,180200000.0
2009-06-11 21:46:00,1.6585,1.6587,1.6584,1.6586,78000000.0
2009-06-11 21:47:00,1.6586,1.6587,1.65855,1.6586,51800000.0
2009-06-11 21:48:00,1.6586,1.65865,1.6585,1.65855,56200000.0
2009-06-11 21:49:00,1.65855,1.65875,1.6585,1.6587,95000000.0
2009-06-11 21:50:00,1.6587,1.6588,1.6587,1.65875,49000000.0
2009-06-11 21:51:00,1.65875,1.6589,1.6586,1.65865,119400000.0
2009-06-11 21:52:00,1.65865,1.6588,1.6585,1.6588,35200000.0
2009-06-11 21:53:00,1.6588,1.65905,1.6588,1.65905,80000000.0
2009-06-11 21:54:00,1.659,1.659,1.6583,1.6583,290889996.0
2009-06-11 21:55:00,1.6584,1.6585,1.6583,1.6584,82000000.0
2009-06-11 21:56:00,1.6583,1.6584,1.65825,1.6583,492199999.0
2009-06-11 21:57:00,1.65825,1.65855,1.6582,1.65835,147344997.0
2009-06-11 21:58:00,1.65835,1.6584,1.6577,1.6579,262100000.0
2009-06-11 21:59:00,1.6579,1.65835,1.6578,1.65825,178400000.0
2009-06-11 22:00:00,1.65825,1.6586,1.6582,1.65825,169944998.0
2009-06-11 22:01:00,1.65825,1.65825,1.65765,1.65765,216100000.0
2009-06-11 22:02:00,1.65765,1.65785,1.65765,1.65775,92800000.0
2009-06-11 22:03:00,1.65775,1.65795,1.65725,1.65745,165800000.0
2009-06-11 22:04:00,1.65745,1.65755,1.65725,1.6573,100344998.0
2009-06-11 22:05:00,1.6573,1.65735,1.65725,1.65725,40300000.0
2009-06-11 22:06:00,1.65715,1.6572,1.6567,1.65705,286000001.0
2009-06-11 22:07:00,1.65705,1.65725,1.65695,1.6571,70700000.0
2009-06-11 22:08:00,1.6571,1.65715,1.6569,1.6569,73400000.0
2009-06-11 22:09:00,1.65705,1.65705,1.65675,1.6568,64600000.0
2009-06-11 22:10:00,1.6568,1.6571,1.65675,1.65705,109400000.0
2009-06-11 22:11:00,1.657,1.65715,1.65695,1.657,108600000.0
2009-06-11 22:12:00,1.657,1.6572,1.6569,1.6571,54600000.0
2009-06-11 22:13:00,1.6571,1.6572,1.65695,1.65695,7800000.0
2009-06-11 22:14:00,1.65695,1.6572,1.6569,1.65705,63400000.0
2009-06-11 22:15:00,1.6571,1.65765,1.65705,1.65745,71300000.0
2009-06-11 22:16:00,1.65745,1.6576,1.65735,1.6575,114400000.0
2009-06-11 22:17:00,1.6575,1.65755,1.65745,1.6575,62400000.0
2009-06-11 22:18:00,1.6575,1.6577,1.6575,1.6576,80000000.0
2009-06-11 22:19:00,1.6576,1.658,1.6576,1.658,55200000.0
2009-06-11 22:20:00,1.6579,1.6584,1.6579,1.6581,114800000.0
2009-06-11 22:21:00,1.65825,1.65825,1.658,1.658,18800000.0
2009-06-11 22:22:00,1.65815,1.65825,1.65795,1.658,67600000.0
2009-06-11 22:23:00,1.658,1.65805,1.6578,1.658,18800000.0
2009-06-11 22:24:00,1.658,1.6581,1.658,1.6581,61400000.0
2009-06-11 22:25:00,1.65805,1.6584,1.658,1.6584,36000000.0
2009-06-11 22:26:00,1.65835,1.65855,1.65835,1.6585,18400000.0
2009-06-11 22:27:00,1.65845,1.65865,1.65845,1.65865,37000000.0
2009-06-11 22:28:00,1.65865,1.6588,1.65865,1.65865,15600000.0
2009-06-11 22:29:00,1.6587,1.6587,1.65845,1.65845,18600000.0
2009-06-11 22:30:00,1.6584,1.6585,1.65835,1.6585,26200000.0
2009-06-11 22:31:00,1.6584,1.6585,1.65835,1.6585,9600000.0
2009-06-11 22:32:00,1.6585,1.6585,1.6584,1.65845,18000000.0
2009-06-11 22:33:00,1.65845,1.6586,1.65845,1.6585,17000000.0
2009-06-11 22:34:00,1.6586,1.6586,1.65815,1.6582,36000000.0
2009-06-11 22:35:00,1.6582,1.65825,1.65815,1.65825,10800000.0
2009-06-11 22:36:00,1.65825,1.65825,1.65825,1.65825,3800000.0
2009-06-11 22:37:00,1.65825,1.65825,1.65805,1.65805,80800000.0
2009-06-11 22:38:00,1.65805,1.6585,1.65805,1.6585,210600000.0
2009-06-11 22:39:00,1.6585,1.6585,1.65845,1.65845,9800000.0
2009-06-11 22:40:00,1.6584,1.65855,1.6584,1.65845,29400000.0
2009-06-11 22:41:00,1.6585,1.6586,1.65845,1.6585,23800000.0
2009-06-11 22:42:00,1.65865,1.65885,1.6586,1.6586,17400000.0
2009-06-11 22:43:00,1.6587,1.6588,1.65865,1.6587,16400000.0
2009-06-11 22:44:00,1.6587,1.65875,1.6586,1.65875,38400000.0
2009-06-11 22:45:00,1.65875,1.65905,1.65875,1.65905,41200000.0
2009-06-11 22:46:00,1.65895,1.65895,1.6589,1.6589,6000000.0
2009-06-11 22:47:00,1.65885,1.65885,1.65885,1.65885,10000000.0
2009-06-11 22:48:00,1.65885,1.659,1.65885,1.659,36800000.0
2009-06-11 22:49:00,1.659,1.65905,1.65895,1.659,25200000.0
2009-06-11 22:50:00,1.659,1.659,1.659,1.659,8800000.0
2009-06-11 22:51:00,1.6588,1.6589,1.65875,1.65885,73800000.0
2009-06-11 22:52:00,1.659,1.659,1.659,1.659,5000000.0
2009-06-11 22:53:00,1.6589,1.659,1.6588,1.6588,16800000.0
2009-06-11 22:54:00,1.65875,1.6589,1.65875,1.6589,12800000.0
2009-06-11 22:55:00,1.65885,1.6591,1.65885,1.65885,29200000.0
2009-06-11 22:56:00,1.65885,1.65885,1.6588,1.6588,4000000.0
2009-06-11 22:57:00,1.6588,1.6592,1.65855,1.6589,218400000.0
2009-06-11 22:58:00,1.65885,1.65895,1.65875,1.65895,39000000.0
2009-06-11 22:59:00,1.659,1.65905,1.6587,1.6589,94200000.0
2009-06-11 23:00:00,1.6589,1.6589,1.6587,1.6587,37600000.0
2009-06-11 23:01:00,1.65875,1.65875,1.65875,1.65875,3000000.0
2009-06-11 23:02:00,1.65875,1.65875,1.65775,1.65775,49600000.0
2009-06-11 23:03:00,1.65795,1.6582,1.6578,1.65785,52400000.0
2009-06-11 23:04:00,1.6578,1.6579,1.65725,1.6574,52800000.0
2009-06-11 23:05:00,1.6576,1.6577,1.6575,1.6575,102200000.0
2009-06-11 23:06:00,1.6575,1.65785,1.6573,1.65785,30600000.0
2009-06-11 23:07:00,1.6579,1.65795,1.6579,1.65795,6800000.0
2009-06-11 23:08:00,1.65795,1.65795,1.65795,1.65795,1600000.0
2009-06-11 23:09:00,1.658,1.658,1.6579,1.658,19200000.0
2009-06-11 23:10:00,1.6581,1.6581,1.6581,1.6581,10400000.0
2009-06-11 23:11:00,1.65805,1.65805,1.65805,1.65805,12600000.0
2009-06-11 23:12:00,1.65825,1.6586,1.65825,1.65845,22400000.0
2009-06-11 23:13:00,1.6584,1.6584,1.6584,1.6584,1000000.0
2009-06-11 23:14:00,1.6584,1.65845,1.6584,1.65845,4000000.0
2009-06-11 23:15:00,1.65831,1.65871,1.6583,1.65837,95200000.0
2009-06-11 23:16:00,1.65845,1.65845,1.65845,1.65845,1000000.0
2009-06-11 23:17:00,1.65845,1.65845,1.65845,1.65845,1000000.0
2009-06-11 23:18:00,1.65845,1.65845,1.65845,1.65845,2000000.0
2009-06-11 23:19:00,1.65845,1.65845,1.65845,1.65845,4000000.0
2009-06-11 23:20:00,1.65845,1.6586,1.6584,1.6584,18600000.0
2009-06-11 23:21:00,1.6585,1.659,1.6585,1.6588,45200000.0
2009-06-11 23:22:00,1.6588,1.65895,1.6587,1.65895,20600000.0
2009-06-11 23:23:00,1.6589,1.6589,1.6587,1.6587,17600000.0
2009-06-11 23:24:00,1.6587,1.65885,1.6587,1.65875,19200000.0
2009-06-11 23:25:00,1.65875,1.65875,1.6586,1.6586,7000000.0
2009-06-11 23:26:00,1.6585,1.6585,1.65825,1.6584,9600000.0
2009-06-11 23:27:00,1.65825,1.65825,1.6581,1.6582,3000000.0
2009-06-11 23:28:00,1.6581,1.6581,1.6581,1.6581,3600000.0
2009-06-11 23:29:00,1.65783,1.658,1.65783,1.658,92200000.0
2009-06-11 23:30:00,1.6581,1.6581,1.6578,1.6578,36800000.0
2009-06-11 23:31:00,1.6578,1.6578,1.6578,1.6578,1000000.0
2009-06-11 23:32:00,1.65795,1.658,1.65795,1.658,4000000.0
2009-06-11 23:33:00,1.658,1.658,1.65775,1.65775,13800000.0
2009-06-11 23:34:00,1.65775,1.6581,1.6576,1.6581,47400000.0
2009-06-11 23:35:00,1.6581,1.6581,1.6576,1.65775,29800000.0
2009-06-11 23:36:00,1.65765,1.65765,1.6576,1.6576,3000000.0
2009-06-11 23:37:00,1.6576,1.6576,1.6576,1.6576,1000000.0
2009-06-11 23:38:00,1.6577,1.6577,1.6577,1.6577,3000000.0
2009-06-11 23:39:00,1.6577,1.6577,1.65735,1.65735,13800000.0
2009-06-11 23:40:00,1.65735,1.6574,1.65735,1.6574,5600000.0
2009-06-11 23:41:00,1.65713,1.65727,1.65698,1.65698,71200000.0
2009-06-11 23:42:00,1.65718,1.65718,1.65702,1.65702,111200000.0
2009-06-11 23:43:00,1.6574,1.6574,1.6574,1.6574,1000000.0
2009-06-11 23:44:00,1.6574,1.6574,1.6573,1.65735,11200000.0
2009-06-11 23:45:00,1.6573,1.6573,1.657,1.657,50200000.0
2009-06-11 23:46:00,1.657,1.65705,1.65695,1.65705,15000000.0
2009-06-11 23:47:00,1.6571,1.6571,1.6571,1.6571,12600000.0
2009-06-11 23:48:00,1.6571,1.6571,1.6571,1.6571,7200000.0
2009-06-11 23:49:00,1.65715,1.65735,1.65715,1.65735,22000000.0
2009-06-11 23:50:00,1.65735,1.65735,1.65735,1.65735,1000000.0
2009-06-11 23:51:00,1.6574,1.6574,1.6574,1.6574,8600000.0
2009-06-11 23:52:00,1.6574,1.6574,1.65735,1.6574,24000000.0
2009-06-11 23:53:00,1.6574,1.6574,1.6574,1.6574,3600000.0
2009-06-11 23:54:00,1.65755,1.65755,1.65755,1.65755,1000000.0
2009-06-11 23:55:00,1.6574,1.6574,1.6574,1.6574,3600000.0
2009-06-11 23:56:00,1.6574,1.65755,1.6574,1.65755,13800000.0
2009-06-11 23:57:00,1.65755,1.65755,1.6574,1.65745,17700000.0
2009-06-11 23:58:00,1.65745,1.65745,1.6572,1.6572,42200000.0
2009-06-11 23:59:00,1.65735,1.65735,1.65725,1.65725,20000000.0
2009-06-12 00:00:00,1.6573,1.6573,1.6572,1.6572,17200000.0
2009-06-12 00:01:00,1.65715,1.65715,1.657,1.65715,25000000.0
2009-06-12 00:02:00,1.65715,1.65735,1.65715,1.65725,20400000.0
2009-06-12 00:03:00,1.6572,1.6572,1.65715,1.65715,15000000.0
2009-06-12 00:04:00,1.65715,1.65715,1.65715,1.65715,1000000.0
2009-06-12 00:05:00,1.6571,1.6571,1.6571,1.6571,1200000.0
2009-06-12 00:06:00,1.65705,1.65705,1.65705,1.65705,1000000.0
2009-06-12 00:07:00,1.6569,1.657,1.65595,1.65635,141500000.0
2009-06-12 00:08:00,1.65635,1.65665,1.6563,1.65665,17200000.0
2009-06-12 00:09:00,1.6566,1.6569,1.6558,1.6569,57800000.0
2009-06-12 00:10:00,1.6569,1.65715,1.6569,1.6571,6000000.0
2009-06-12 00:11:00,1.657,1.657,1.657,1.657,1000000.0
2009-06-12 00:12:00,1.657,1.6572,1.6569,1.6572,9600000.0
2009-06-12 00:13:00,1.6571,1.6572,1.6571,1.6572,4200000.0
2009-06-12 00:14:00,1.65685,1.65723,1.6568,1.65698,44400000.0
2009-06-12 00:15:00,1.6571,1.6571,1.6571,1.6571,6000000.0
2009-06-12 00:16:00,1.6571,1.65735,1.65675,1.65735,18600000.0
2009-06-12 00:17:00,1.6574,1.6576,1.6574,1.6575,12200000.0
2009-06-12 00:18:00,1.65755,1.65755,1.65755,1.65755,2000000.0
2009-06-12 00:19:00,1.65745,1.6577,1.65745,1.6577,6200000.0
2009-06-12 00:20:00,1.65785,1.658,1.65785,1.65795,12000000.0
2009-06-12 00:21:00,1.65785,1.65785,1.6578,1.65785,12200000.0
2009-06-12 00:22:00,1.6577,1.6577,1.65765,1.65765,15000000.0
2009-06-12 00:23:00,1.65765,1.65765,1.65765,1.65765,18000000.0
2009-06-12 00:24:00,1.6576,1.6576,1.65755,1.6576,10000000.0
2009-06-12 00:25:00,1.6576,1.6576,1.6576,1.6576,10000000.0
2009-06-12 00:26:00,1.6576,1.6576,1.6576,1.6576,2000000.0
2009-06-12 00:27:00,1.6578,1.6578,1.6578,1.6578,1000000.0
2009-06-12 00:28:00,1.6577,1.6577,1.6577,1.6577,1000000.0
2009-06-12 00:29:00,1.6577,1.6577,1.65745,1.65745,14800000.0
2009-06-12 00:30:00,1.65745,1.6577,1.65745,1.6577,52800000.0
2009-06-12 00:31:00,1.6577,1.6577,1.6577,1.6577,2000000.0
2009-06-12 00:32:00,1.65745,1.65755,1.65745,1.65745,23600000.0
2009-06-12 00:33:00,1.65745,1.6577,1.65665,1.6572,38200000.0
2009-06-12 00:34:00,1.65745,1.65745,1.6574,1.6574,2000000.0
2009-06-12 00:35:00,1.65695,1.65695,1.65695,1.65695,1000000.0
2009-06-12 00:36:00,1.65702,1.65746,1.65702,1.65741,23400000.0
2009-06-12 00:37:00,1.65705,1.65705,1.65705,1.65705,2000000.0
2009-06-12 00:38:00,1.65725,1.6574,1.65725,1.6574,2000000.0
2009-06-12 00:39:00,1.657,1.6571,1.657,1.6571,17200000.0
2009-06-12 00:40:00,1.6571,1.65745,1.6571,1.6574,14200000.0
2009-06-12 00:41:00,1.657,1.65715,1.657,1.65715,10000000.0
2009-06-12 00:42:00,1.65715,1.65755,1.65715,1.65755,16000000.0
2009-06-12 00:43:00,1.6575,1.6575,1.6575,1.6575,1000000.0
2009-06-12 00:44:00,1.65745,1.65755,1.65745,1.65755,2000000.0
2009-06-12 00:45:00,1.65742,1.65742,1.65726,1.65726,15400000.0
2009-06-12 00:46:00,1.6573,1.65735,1.6573,1.65735,2000000.0
2009-06-12 00:47:00,1.65755,1.6577,1.6575,1.65765,5000000.0
2009-06-12 00:48:00,1.65725,1.6576,1.65725,1.6576,2000000.0
2009-06-12 00:49:00,1.65765,1.65765,1.65765,1.65765,1000000.0
2009-06-12 00:50:00,1.6576,1.6579,1.6576,1.6579,7200000.0
2009-06-12 00:51:00,1.65795,1.65795,1.65795,1.65795,1000000.0
2009-06-12 00:52:00,1.6579,1.6579,1.65785,1.65785,12000000.0
2009-06-12 00:53:00,1.65785,1.65785,1.65775,1.65785,11800000.0
2009-06-12 00:54:00,1.6578,1.65795,1.6577,1.65795,11400000.0
2009-06-12 00:55:00,1.65795,1.65805,1.65795,1.65805,6800000.0
2009-06-12 00:56:00,1.65805,1.65835,1.65805,1.65825,46400000.0
2009-06-12 00:57:00,1.65825,1.65825,1.6582,1.6582,52200000.0
2009-06-12 00:58:00,1.6583,1.65885,1.6583,1.65885,19600000.0
2009-06-12 00:59:00,1.6588,1.6588,1.658,1.65805,32400000.0
2009-06-12 01:00:00,1.65815,1.65815,1.6581,1.65815,3000000.0
2009-06-12 01:01:00,1.6577,1.6582,1.6577,1.6582,7400000.0
2009-06-12 01:02:00,1.6582,1.6582,1.6578,1.65795,9000000.0
2009-06-12 01:03:00,1.6578,1.6578,1.6578,1.6578,1600000.0
2009-06-12 01:04:00,1.6581,1.6581,1.65805,1.6581,3000000.0
2009-06-12 01:05:00,1.65765,1.65765,1.65765,1.65765,6600000.0
2009-06-12 01:06:00,1.65775,1.65805,1.65775,1.65805,46400000.0
2009-06-12 01:07:00,1.65775,1.65775,1.65775,1.65775,3200000.0
2009-06-12 01:08:00,1.6578,1.6585,1.6578,1.658,36000000.0
2009-06-12 01:09:00,1.658,1.6581,1.658,1.6581,17600000.0
2009-06-12 01:10:00,1.65815,1.65905,1.65815,1.65905,24600000.0
2009-06-12 01:11:00,1.6589,1.6591,1.65875,1.65875,10000000.0
2009-06-12 01:12:00,1.6586,1.6586,1.6586,1.6586,7600000.0
2009-06-12 01:13:00,1.6586,1.6586,1.6586,1.6586,1000000.0
2009-06-12 01:14:00,1.6586,1.6589,1.6586,1.6589,18000000.0
2009-06-12 01:15:00,1.6589,1.6589,1.65885,1.65885,2000000.0
2009-06-12 01:16:00,1.65889,1.65907,1.65871,1.65874,28400000.0
2009-06-12 01:17:00,1.65875,1.65875,1.65875,1.65875,2400000.0
2009-06-12 01:18:00,1.65875,1.65875,1.65875,1.65875,28800000.0
2009-06-12 01:19:00,1.65875,1.65875,1.65875,1.65875,19200000.0
2009-06-12 01:20:00,1.6587,1.65885,1.6587,1.65885,21600000.0
2009-06-12 01:21:00,1.65885,1.65895,1.65885,1.65895,6600000.0
2009-06-12 01:22:00,1.65895,1.65925,1.65895,1.65925,15000000.0
2009-06-12 01:23:00,1.6591,1.6591,1.6591,1.6591,3400000.0
2009-06-12 01:24:00,1.6591,1.6592,1.6591,1.6592,4400000.0
2009-06-12 01:25:00,1.6592,1.65925,1.65905,1.65905,10600000.0
2009-06-12 01:26:00,1.6593,1.6594,1.6591,1.65915,15300000.0
2009-06-12 01:27:00,1.65915,1.65915,1.65915,1.65915,19600000.0
2009-06-12 01:28:00,1.65915,1.65935,1.65915,1.65935,9200000.0
2009-06-12 01:29:00,1.6592,1.6592,1.6592,1.6592,3200000.0
2009-06-12 01:30:00,1.6592,1.6595,1.6592,1.6595,15800000.0
2009-06-12 01:31:00,1.6595,1.6595,1.6595,1.6595,4000000.0
2009-06-12 01:32:00,1.6595,1.6595,1.65925,1.65945,18000000.0
2009-06-12 01:33:00,1.65914,1.65934,1.65914,1.65924,31800000.0
2009-06-12 01:34:00,1.6594,1.6594,1.6594,1.6594,3400000.0
2009-06-12 01:35:00,1.6594,1.6594,1.6594,1.6594,3400000.0
2009-06-12 01:36:00,1.65945,1.65945,1.65945,1.65945,1000000.0
2009-06-12 01:37:00,1.6594,1.6595,1.6594,1.65945,5400000.0
2009-06-12 01:38:00,1.65945,1.65945,1.6593,1.6594,22200000.0
2009-06-12 01:39:00,1.6594,1.6594,1.6594,1.6594,35800000.0
2009-06-12 01:40:00,1.6594,1.65955,1.6594,1.65955,14400000.0
2009-06-12 01:41:00,1.65965,1.65965,1.6595,1.65965,14800000.0
2009-06-12 01:42:00,1.65965,1.6597,1.6596,1.6596,37200000.0
2009-06-12 01:43:00,1.6596,1.6596,1.65935,1.6596,75000000.0
2009-06-12 01:44:00,1.6596,1.6596,1.6596,1.6596,6400000.0
2009-06-12 01:45:00,1.6596,1.65965,1.65955,1.65965,10800000.0
2009-06-12 01:46:00,1.65965,1.65965,1.6596,1.6596,4000000.0
2009-06-12 01:47:00,1.65965,1.6598,1.6594,1.65945,32000000.0
2009-06-12 01:48:00,1.6593,1.6593,1.6593,1.6593,4800000.0
2009-06-12 01:49:00,1.6593,1.6593,1.6593,1.6593,25000000.0
2009-06-12 01:50:00,1.65921,1.65926,1.65913,1.65913,9200000.0
2009-06-12 01:51:00,1.6593,1.65945,1.6593,1.65945,6200000.0
2009-06-12 01:52:00,1.65935,1.65935,1.65885,1.6592,62200000.0
2009-06-12 01:53:00,1.6591,1.6591,1.6591,1.6591,7800000.0
2009-06-12 01:54:00,1.6592,1.65945,1.6592,1.65945,25400000.0
2009-06-12 01:55:00,1.65945,1.6596,1.65945,1.6596,5000000.0
2009-06-12 01:56:00,1.65965,1.65965,1.6596,1.6596,2000000.0
2009-06-12 01:57:00,1.65955,1.6596,1.65935,1.65945,29600000.0
2009-06-12 01:58:00,1.65945,1.6595,1.65935,1.65935,31900000.0
2009-06-12 01:59:00,1.65935,1.65945,1.65925,1.65945,34000000.0
2009-06-12 02:00:00,1.65945,1.65955,1.6592,1.65955,110400000.0
2009-06-12 02:01:00,1.6596,1.65975,1.6593,1.6593,68600000.0
2009-06-12 02:02:00,1.65945,1.65965,1.65945,1.6595,23200000.0
2009-06-12 02:03:00,1.65945,1.65945,1.65945,1.65945,4800000.0
2009-06-12 02:04:00,1.6594,1.65965,1.6594,1.65965,35400000.0
2009-06-12 02:05:00,1.65965,1.65965,1.6593,1.6593,31200000.0
2009-06-12 02:06:00,1.6594,1.6595,1.6592,1.6592,28800000.0
2009-06-12 02:07:00,1.65925,1.65935,1.65925,1.6593,17200000.0
2009-06-12 02:08:00,1.65935,1.65935,1.65925,1.65935,25000000.0
2009-06-12 02:09:00,1.65935,1.6594,1.6593,1.6593,32800000.0
2009-06-12 02:10:00,1.6593,1.65935,1.6593,1.6593,22000000.0
2009-06-12 02:11:00,1.6593,1.65935,1.65895,1.659,70400000.0
2009-06-12 02:12:00,1.659,1.65915,1.659,1.6591,16200000.0
2009-06-12 02:13:00,1.6591,1.6591,1.6588,1.659,64200000.0
2009-06-12 02:14:00,1.659,1.659,1.65835,1.65845,164500000.0
2009-06-12 02:15:00,1.6584,1.6585,1.6582,1.65825,54100000.0
2009-06-12 02:16:00,1.65835,1.65865,1.65795,1.65795,58000000.0
2009-06-12 02:17:00,1.65795,1.65805,1.65795,1.65805,13000000.0
2009-06-12 02:18:00,1.65795,1.65815,1.65795,1.6581,18400000.0
2009-06-12 02:19:00,1.65815,1.65835,1.658,1.658,23800000.0
2009-06-12 02:20:00,1.65795,1.65795,1.65795,1.65795,1000000.0
2009-06-12 02:21:00,1.6579,1.6579,1.6579,1.6579,3000000.0
2009-06-12 02:22:00,1.6579,1.65815,1.6579,1.6581,63200000.0
2009-06-12 02:23:00,1.65805,1.65825,1.65805,1.65815,36700000.0
2009-06-12 02:24:00,1.6581,1.65825,1.6579,1.6579,120800000.0
2009-06-12 02:25:00,1.6579,1.6582,1.6579,1.6582,105800000.0
2009-06-12 02:26:00,1.6581,1.6581,1.65785,1.65795,48800000.0
2009-06-12 02:27:00,1.65785,1.65785,1.6573,1.6573,121400000.0
2009-06-12 02:28:00,1.6573,1.6573,1.6569,1.6571,117600000.0
2009-06-12 02:29:00,1.65715,1.65715,1.65655,1.65675,169400000.0
2009-06-12 02:30:00,1.6567,1.65715,1.6567,1.65715,34300000.0
2009-06-12 02:31:00,1.657,1.65755,1.6569,1.65735,39400000.0
2009-06-12 02:32:00,1.6574,1.65745,1.65705,1.65705,42044998.0
2009-06-12 02:33:00,1.657,1.6571,1.65685,1.6571,27400000.0
2009-06-12 02:34:00,1.6571,1.6573,1.6569,1.6569,40400000.0
2009-06-12 02:35:00,1.6569,1.65735,1.6568,1.65685,130400000.0
2009-06-12 02:36:00,1.65685,1.65685,1.6555,1.656,230800001.0
2009-06-12 02:37:00,1.656,1.6561,1.65465,1.6552,240000000.0
2009-06-12 02:38:00,1.6553,1.6553,1.65475,1.6549,60400000.0
2009-06-12 02:39:00,1.6549,1.6559,1.65485,1.6559,228600000.0
2009-06-12 02:40:00,1.6559,1.6559,1.6554,1.6556,73600000.0
2009-06-12 02:41:00,1.6556,1.65565,1.6554,1.6555,188500000.0
2009-06-12 02:42:00,1.65545,1.6556,1.6553,1.6556,97700000.0
2009-06-12 02:43:00,1.6556,1.65565,1.6555,1.6555,50400000.0
2009-06-12 02:44:00,1.6556,1.6561,1.6555,1.65605,55200000.0
2009-06-12 02:45:00,1.6561,1.65655,1.6561,1.6564,116600000.0
2009-06-12 02:46:00,1.6564,1.65645,1.65635,1.65645,21600000.0
2009-06-12 02:47:00,1.6565,1.6568,1.65635,1.65635,147800000.0
2009-06-12 02:48:00,1.6564,1.6564,1.6564,1.6564,3000000.0
2009-06-12 02:49:00,1.6566,1.6568,1.65645,1.6568,44300000.0
2009-06-12 02:50:00,1.65675,1.6569,1.65675,1.6568,16400000.0
2009-06-12 02:51:00,1.6568,1.65685,1.6561,1.6561,29600000.0
2009-06-12 02:52:00,1.6559,1.656,1.6558,1.6558,39600000.0
2009-06-12 02:53:00,1.6558,1.6559,1.65555,1.65565,82400000.0
2009-06-12 02:54:00,1.6556,1.65625,1.6556,1.65615,54400000.0
2009-06-12 02:55:00,1.6562,1.65635,1.6561,1.6561,36100000.0
2009-06-12 02:56:00,1.6561,1.65615,1.6561,1.6561,16200000.0
2009-06-12 02:57:00,1.6561,1.6563,1.65585,1.65585,31200000.0
2009-06-12 02:58:00,1.6559,1.6559,1.65585,1.65585,14800000.0
2009-06-12 02:59:00,1.65585,1.6559,1.65585,1.65585,42600000.0
2009-06-12 03:00:00,1.6559,1.65665,1.6559,1.6566,59400000.0
2009-06-12 03:01:00,1.65665,1.65675,1.65665,1.65665,12000000.0
2009-06-12 03:02:00,1.65675,1.65675,1.6567,1.6567,3000000.0
2009-06-12 03:03:00,1.6568,1.65715,1.6568,1.6571,56500000.0
2009-06-12 03:04:00,1.6571,1.6571,1.65645,1.65645,33400000.0
2009-06-12 03:05:00,1.6564,1.6569,1.6564,1.6569,41000000.0
2009-06-12 03:06:00,1.6568,1.65765,1.6568,1.65725,106800000.0
2009-06-12 03:07:00,1.6571,1.6571,1.6571,1.6571,19800000.0
2009-06-12 03:08:00,1.65685,1.65685,1.65685,1.65685,1000000.0
2009-06-12 03:09:00,1.65695,1.65695,1.6568,1.6568,14000000.0
2009-06-12 03:10:00,1.6568,1.6568,1.65675,1.65675,7000000.0
2009-06-12 03:11:00,1.6566,1.6566,1.6566,1.6566,28000000.0
2009-06-12 03:12:00,1.6566,1.6568,1.65635,1.65675,48000000.0
2009-06-12 03:13:00,1.6568,1.65755,1.6568,1.6575,38200000.0
2009-06-12 03:14:00,1.65745,1.65745,1.6572,1.65735,119000000.0
2009-06-12 03:15:00,1.6574,1.65755,1.65725,1.65745,37200000.0
2009-06-12 03:16:00,1.65735,1.65735,1.65725,1.65725,21400000.0
2009-06-12 03:17:00,1.6573,1.6574,1.6573,1.6573,47400000.0
2009-06-12 03:18:00,1.6572,1.6572,1.6565,1.6565,25400000.0
2009-06-12 03:19:00,1.6565,1.65685,1.6565,1.65685,15400000.0
2009-06-12 03:20:00,1.6569,1.65725,1.6569,1.65715,45800000.0
2009-06-12 03:21:00,1.65735,1.65735,1.65705,1.65725,41900000.0
2009-06-12 03:22:00,1.65705,1.65705,1.657,1.657,14600000.0
2009-06-12 03:23:00,1.657,1.6571,1.657,1.6571,10200000.0
2009-06-12 03:24:00,1.65705,1.6571,1.6569,1.6569,21400000.0
2009-06-12 03:25:00,1.65685,1.6569,1.65685,1.6569,11800000.0
2009-06-12 03:26:00,1.6569,1.6569,1.65685,1.65685,9000000.0
2009-06-12 03:27:00,1.6569,1.65755,1.65685,1.65755,50000000.0
2009-06-12 03:28:00,1.65765,1.65765,1.65765,1.65765,8000000.0
2009-06-12 03:29:00,1.65765,1.6578,1.6576,1.65775,18800000.0
2009-06-12 03:30:00,1.65775,1.65775,1.65745,1.65745,20600000.0
2009-06-12 03:31:00,1.6574,1.6576,1.65735,1.6576,16200000.0
2009-06-12 03:32:00,1.6576,1.6577,1.6576,1.6576,7000000.0
2009-06-12 03:33:00,1.6576,1.6576,1.6575,1.6575,8000000.0
2009-06-12 03:34:00,1.65745,1.6575,1.6574,1.65745,6800000.0
2009-06-12 03:35:00,1.6574,1.6574,1.65735,1.6574,8400000.0
2009-06-12 03:36:00,1.6573,1.6574,1.6573,1.65735,4000000.0
2009-06-12 03:37:00,1.65725,1.6573,1.65725,1.6573,22400000.0
2009-06-12 03:38:00,1.65725,1.6573,1.65725,1.65725,6000000.0
2009-06-12 03:39:00,1.6573,1.6573,1.6572,1.6572,26400000.0
2009-06-12 03:40:00,1.6572,1.6572,1.6572,1.6572,6800000.0
2009-06-12 03:41:00,1.6572,1.6572,1.6572,1.6572,19200000.0
2009-06-12 03:42:00,1.6573,1.6573,1.65695,1.657,35900000.0
2009-06-12 03:43:00,1.65695,1.65695,1.6568,1.65685,22800000.0
2009-06-12 03:44:00,1.657,1.65735,1.657,1.6573,27000000.0
2009-06-12 03:45:00,1.6575,1.6575,1.65715,1.65715,11700000.0
2009-06-12 03:46:00,1.6572,1.65725,1.65695,1.65695,30200000.0
2009-06-12 03:47:00,1.657,1.657,1.65635,1.6564,84100000.0
2009-06-12 03:48:00,1.6564,1.6567,1.65635,1.65655,67000000.0
2009-06-12 03:49:00,1.65655,1.65655,1.6563,1.6563,18500000.0
2009-06-12 03:50:00,1.6563,1.6563,1.65595,1.656,25644998.0
2009-06-12 03:51:00,1.656,1.6561,1.65565,1.65565,197500000.0
2009-06-12 03:52:00,1.65585,1.65585,1.65495,1.65515,97400000.0
2009-06-12 03:53:00,1.65515,1.65565,1.65515,1.65565,155200000.0
2009-06-12 03:54:00,1.65565,1.6558,1.6556,1.6558,16800000.0
2009-06-12 03:55:00,1.65575,1.65655,1.65575,1.6565,59600000.0
2009-06-12 03:56:00,1.65635,1.65635,1.65615,1.65615,49600000.0
2009-06-12 03:57:00,1.65615,1.65625,1.65615,1.65615,14800000.0
2009-06-12 03:58:00,1.65615,1.65625,1.65605,1.65615,11800000.0
2009-06-12 03:59:00,1.65615,1.6562,1.65605,1.65615,23200000.0
2009-06-12 04:00:00,1.65615,1.6562,1.6561,1.6561,14000000.0
2009-06-12 04:01:00,1.6561,1.6564,1.6561,1.6564,31400000.0
2009-06-12 04:02:00,1.6564,1.6564,1.65605,1.65625,24600000.0
2009-06-12 04:03:00,1.65615,1.65615,1.6554,1.6554,95000000.0
2009-06-12 04:04:00,1.6554,1.6555,1.6551,1.6553,60600000.0
2009-06-12 04:05:00,1.6553,1.6553,1.65525,1.6553,19200000.0
2009-06-12 04:06:00,1.65545,1.65575,1.6553,1.65545,140800000.0
2009-06-12 04:07:00,1.65535,1.65585,1.65535,1.6557,50600000.0
2009-06-12 04:08:00,1.6557,1.6559,1.6556,1.6556,30200000.0
2009-06-12 04:09:00,1.6556,1.6558,1.65555,1.6558,68600000.0
2009-06-12 04:10:00,1.6558,1.6558,1.65535,1.6554,70300000.0
2009-06-12 04:11:00,1.6554,1.6558,1.6554,1.65565,45400000.0
2009-06-12 04:12:00,1.6557,1.65575,1.65565,1.6557,24000000.0
2009-06-12 04:13:00,1.6557,1.6564,1.6556,1.6564,49100000.0
2009-06-12 04:14:00,1.6564,1.6564,1.6559,1.6559,33700000.0
2009-06-12 04:15:00,1.6559,1.6561,1.6559,1.65605,41600000.0
2009-06-12 04:16:00,1.6562,1.6562,1.65605,1.65605,6200000.0
2009-06-12 04:17:00,1.65595,1.656,1.65595,1.65595,10000000.0
2009-06-12 04:18:00,1.6559,1.6559,1.65585,1.65585,11400000.0
2009-06-12 04:19:00,1.6559,1.65615,1.6557,1.6558,59600000.0
2009-06-12 04:20:00,1.6559,1.65625,1.6559,1.65625,65600000.0
2009-06-12 04:21:00,1.65625,1.65635,1.65625,1.65635,40000000.0
2009-06-12 04:22:00,1.65635,1.65665,1.65635,1.65645,24800000.0
2009-06-12 04:23:00,1.65645,1.65655,1.65635,1.65645,14400000.0
2009-06-12 04:24:00,1.65645,1.65675,1.65645,1.65655,34000000.0
2009-06-12 04:25:00,1.6568,1.65685,1.65655,1.65685,106400000.0
2009-06-12 04:26:00,1.6564,1.65655,1.65635,1.65645,12400000.0
2009-06-12 04:27:00,1.65635,1.6564,1.65635,1.6564,6600000.0
2009-06-12 04:28:00,1.6564,1.6564,1.65635,1.65635,26200000.0
2009-06-12 04:29:00,1.6564,1.6566,1.65635,1.6566,34000000.0
2009-06-12 04:30:00,1.6566,1.6567,1.6565,1.6567,7200000.0
2009-06-12 04:31:00,1.6567,1.6567,1.6567,1.6567,3000000.0
2009-06-12 04:32:00,1.65675,1.65675,1.65645,1.65655,99100003.0
2009-06-12 04:33:00,1.6564,1.6565,1.6564,1.6565,12200000.0
2009-06-12 04:34:00,1.6565,1.6565,1.65645,1.65645,5600000.0
2009-06-12 04:35:00,1.6565,1.65655,1.6565,1.6565,4000000.0
2009-06-12 04:36:00,1.6566,1.6567,1.65655,1.65655,26000000.0
2009-06-12 04:37:00,1.65655,1.65665,1.65645,1.65645,19400000.0
2009-06-12 04:38:00,1.6562,1.6562,1.65605,1.65605,15200000.0
2009-06-12 04:39:00,1.65605,1.65625,1.65605,1.65625,22000000.0
2009-06-12 04:40:00,1.65635,1.65635,1.65615,1.65635,18800000.0
2009-06-12 04:41:00,1.65635,1.65635,1.65615,1.6562,15400000.0
2009-06-12 04:42:00,1.6563,1.6565,1.6563,1.6565,17400000.0
2009-06-12 04:43:00,1.6565,1.6567,1.6565,1.65665,14300000.0
2009-06-12 04:44:00,1.65665,1.65665,1.65635,1.6565,47200000.0
2009-06-12 04:45:00,1.6565,1.6567,1.6565,1.6567,24200000.0
2009-06-12 04:46:00,1.6567,1.65675,1.6567,1.6567,3000000.0
2009-06-12 04:47:00,1.65665,1.65675,1.65665,1.6567,4000000.0
2009-06-12 04:48:00,1.6567,1.6567,1.6566,1.6566,39600000.0
2009-06-12 04:49:00,1.6565,1.6565,1.65615,1.65635,38900000.0
2009-06-12 04:50:00,1.65635,1.65665,1.6563,1.6566,51900000.0
2009-06-12 04:51:00,1.6565,1.6565,1.65615,1.6564,34400000.0
2009-06-12 04:52:00,1.65635,1.6564,1.6563,1.6564,27800000.0
2009-06-12 04:53:00,1.65645,1.6568,1.6564,1.65665,148600000.0
2009-06-12 04:54:00,1.65665,1.6574,1.65665,1.6574,93700000.0
2009-06-12 04:55:00,1.6574,1.6577,1.6573,1.65735,45400000.0
2009-06-12 04:56:00,1.65735,1.65735,1.65685,1.65685,89800000.0
2009-06-12 04:57:00,1.6569,1.6575,1.6569,1.6573,188900000.0
2009-06-12 04:58:00,1.65755,1.65775,1.6574,1.6576,86000000.0
2009-06-12 04:59:00,1.6576,1.65775,1.65725,1.6573,139800000.0
2009-06-12 05:00:00,1.6574,1.6574,1.65715,1.65735,110700000.0
2009-06-12 05:01:00,1.65735,1.6574,1.6573,1.65735,62000000.0
2009-06-12 05:02:00,1.65735,1.6575,1.65735,1.6575,34400000.0
2009-06-12 05:03:00,1.65735,1.6576,1.65735,1.65755,26600000.0
2009-06-12 05:04:00,1.6575,1.6575,1.6575,1.6575,16600000.0
2009-06-12 05:05:00,1.6575,1.6575,1.65745,1.65745,13200000.0
2009-06-12 05:06:00,1.6575,1.65755,1.6575,1.6575,43000000.0
2009-06-12 05:07:00,1.6577,1.65775,1.6575,1.6576,105600000.0
2009-06-12 05:08:00,1.65755,1.65765,1.6575,1.6576,22600000.0
2009-06-12 05:09:00,1.6576,1.6576,1.6575,1.6575,101600000.0
2009-06-12 05:10:00,1.65745,1.65755,1.65705,1.65715,95800000.0
2009-06-12 05:11:00,1.65715,1.6572,1.6571,1.6571,98200000.0
2009-06-12 05:12:00,1.6571,1.6571,1.6569,1.6569,45600000.0
2009-06-12 05:13:00,1.6569,1.6569,1.6565,1.6565,21400000.0
2009-06-12 05:14:00,1.6565,1.6566,1.6564,1.65645,37000000.0
2009-06-12 05:15:00,1.6565,1.6567,1.6565,1.6566,41600000.0
2009-06-12 05:16:00,1.6566,1.6566,1.6561,1.65615,82200000.0
2009-06-12 05:17:00,1.65615,1.65625,1.65585,1.65585,43800000.0
2009-06-12 05:18:00,1.65585,1.65615,1.65585,1.656,41600000.0
2009-06-12 05:19:00,1.656,1.656,1.65595,1.656,17600000.0
2009-06-12 05:20:00,1.65595,1.65595,1.65585,1.65585,5000000.0
2009-06-12 05:21:00,1.65585,1.65585,1.65545,1.6555,38600000.0
2009-06-12 05:22:00,1.6556,1.65565,1.65555,1.65565,35400000.0
2009-06-12 05:23:00,1.65565,1.65565,1.6555,1.65555,51000000.0
2009-06-12 05:24:00,1.65555,1.65555,1.6554,1.6554,32600000.0
2009-06-12 05:25:00,1.6554,1.656,1.6554,1.65595,42000000.0
2009-06-12 05:26:00,1.65595,1.65615,1.65585,1.65615,27700000.0
2009-06-12 05:27:00,1.65615,1.65615,1.6556,1.65565,25000000.0
2009-06-12 05:28:00,1.65565,1.6558,1.6551,1.6552,110600000.0
2009-06-12 05:29:00,1.6552,1.65535,1.65505,1.65535,43800000.0
2009-06-12 05:30:00,1.65535,1.6555,1.65535,1.6555,9200000.0
2009-06-12 05:31:00,1.65545,1.65545,1.6552,1.65535,6000000.0
2009-06-12 05:32:00,1.6552,1.65545,1.65515,1.65535,112000000.0
2009-06-12 05:33:00,1.6556,1.6556,1.65555,1.6556,17400000.0
2009-06-12 05:34:00,1.6556,1.6556,1.65545,1.6556,30600000.0
2009-06-12 05:35:00,1.6556,1.6557,1.6556,1.6557,35000000.0
2009-06-12 05:36:00,1.6557,1.65585,1.6557,1.6557,11000000.0
2009-06-12 05:37:00,1.65565,1.6558,1.6556,1.65575,31800000.0
2009-06-12 05:38:00,1.6557,1.65575,1.6557,1.65575,83800000.0
2009-06-12 05:39:00,1.65575,1.6558,1.6556,1.65565,155200000.0
2009-06-12 05:40:00,1.65575,1.65585,1.65575,1.65575,42800000.0
2009-06-12 05:41:00,1.65575,1.65575,1.65555,1.6557,55800000.0
2009-06-12 05:42:00,1.65555,1.65565,1.655,1.655,29400000.0
2009-06-12 05:43:00,1.65485,1.65515,1.65455,1.65455,69800000.0
2009-06-12 05:44:00,1.6545,1.6545,1.6538,1.6538,227400000.0
2009-06-12 05:45:00,1.65375,1.6538,1.6537,1.6538,109200000.0
2009-06-12 05:46:00,1.6538,1.65385,1.65345,1.6538,53600000.0
2009-06-12 05:47:00,1.6538,1.65425,1.6538,1.6542,42800000.0
2009-06-12 05:48:00,1.65425,1.6544,1.65405,1.65425,23600000.0
2009-06-12 05:49:00,1.6543,1.6544,1.65385,1.65405,47000000.0
2009-06-12 05:50:00,1.65405,1.65405,1.6536,1.65365,194400000.0
2009-06-12 05:51:00,1.65375,1.65405,1.65375,1.654,107400000.0
2009-06-12 05:52:00,1.654,1.65405,1.65385,1.65405,18200000.0
2009-06-12 05:53:00,1.6543,1.6544,1.65405,1.6541,71400000.0
2009-06-12 05:54:00,1.6541,1.6547,1.6541,1.6547,6000000.0
2009-06-12 05:55:00,1.65465,1.65465,1.6545,1.65465,11400000.0
2009-06-12 05:56:00,1.6546,1.6546,1.6546,1.6546,9000000.0
2009-06-12 05:57:00,1.6546,1.6546,1.6546,1.6546,5000000.0
2009-06-12 05:58:00,1.65465,1.65475,1.6546,1.6547,55400000.0
2009-06-12 05:59:00,1.6548,1.6551,1.65475,1.6549,93000000.0
2009-06-12 06:00:00,1.6549,1.6549,1.65475,1.65475,52400000.0
2009-06-12 06:01:00,1.65465,1.6548,1.65375,1.6541,88700000.0
2009-06-12 06:02:00,1.6542,1.6542,1.65395,1.6541,21600000.0
2009-06-12 06:03:00,1.654,1.654,1.6538,1.6538,45000000.0
2009-06-12 06:04:00,1.6538,1.65385,1.6536,1.6538,29000000.0
2009-06-12 06:05:00,1.6538,1.6538,1.65365,1.6538,14000000.0
2009-06-12 06:06:00,1.6538,1.65385,1.653,1.653,65700000.0
2009-06-12 06:07:00,1.653,1.653,1.6521,1.65245,113600000.0
2009-06-12 06:08:00,1.6525,1.6529,1.65245,1.6528,87200000.0
2009-06-12 06:09:00,1.65285,1.6536,1.6528,1.65345,51600000.0
2009-06-12 06:10:00,1.65345,1.65385,1.65345,1.65365,21600000.0
2009-06-12 06:11:00,1.6537,1.6537,1.65305,1.6536,35000000.0
2009-06-12 06:12:00,1.6536,1.6536,1.65235,1.65275,35300000.0
2009-06-12 06:13:00,1.65285,1.65305,1.6525,1.65255,85600000.0
2009-06-12 06:14:00,1.65255,1.6526,1.65225,1.65225,81400000.0
2009-06-12 06:15:00,1.6522,1.6522,1.6519,1.65195,155800001.0
2009-06-12 06:16:00,1.65195,1.6522,1.65175,1.6522,74900000.0
2009-06-12 06:17:00,1.6522,1.65235,1.6521,1.65235,46200000.0
2009-06-12 06:18:00,1.65225,1.65235,1.6522,1.65225,16600000.0
2009-06-12 06:19:00,1.6525,1.65295,1.6523,1.6529,62400000.0
2009-06-12 06:20:00,1.6529,1.6529,1.65225,1.65225,15000000.0
2009-06-12 06:21:00,1.65235,1.65235,1.6521,1.6523,61200000.0
2009-06-12 06:22:00,1.6523,1.6523,1.6521,1.6521,55000000.0
2009-06-12 06:23:00,1.6522,1.6524,1.6519,1.65235,87800000.0
2009-06-12 06:24:00,1.65235,1.6526,1.6523,1.65245,11600000.0
2009-06-12 06:25:00,1.65255,1.6528,1.6525,1.65265,56200000.0
2009-06-12 06:26:00,1.65275,1.65325,1.65275,1.6531,48000000.0
2009-06-12 06:27:00,1.6531,1.6532,1.653,1.6531,142000001.0
2009-06-12 06:28:00,1.65315,1.6532,1.65315,1.65315,9000000.0
2009-06-12 06:29:00,1.65315,1.65315,1.65315,1.65315,3000000.0
2009-06-12 06:30:00,1.65315,1.6532,1.65315,1.6532,4000000.0
2009-06-12 06:31:00,1.6532,1.65325,1.65315,1.65325,15400000.0
2009-06-12 06:32:00,1.6533,1.65335,1.6532,1.65335,16400000.0
2009-06-12 06:33:00,1.6534,1.6535,1.6534,1.6535,30500000.0
2009-06-12 06:34:00,1.6535,1.6535,1.6535,1.6535,11000000.0
2009-06-12 06:35:00,1.6535,1.6537,1.6535,1.65365,11800000.0
2009-06-12 06:36:00,1.65365,1.6538,1.6533,1.6533,90800000.0
2009-06-12 06:37:00,1.6533,1.65335,1.6533,1.65335,9000000.0
2009-06-12 06:38:00,1.6536,1.6536,1.6535,1.6536,8800000.0
2009-06-12 06:39:00,1.6536,1.6537,1.65355,1.6537,38200000.0
2009-06-12 06:40:00,1.65365,1.6544,1.6536,1.65425,180500000.0
2009-06-12 06:41:00,1.65425,1.6543,1.65385,1.65415,107400000.0
2009-06-12 06:42:00,1.65415,1.65415,1.6539,1.65395,18500000.0
2009-06-12 06:43:00,1.6541,1.6541,1.65385,1.65395,22400000.0
2009-06-12 06:44:00,1.654,1.654,1.6539,1.6539,15000000.0
2009-06-12 06:45:00,1.6539,1.654,1.6536,1.6536,76000000.0
2009-06-12 06:46:00,1.6536,1.6536,1.65355,1.65355,7000000.0
2009-06-12 06:47:00,1.65355,1.65365,1.65355,1.65365,7000000.0
2009-06-12 06:48:00,1.65365,1.65365,1.6536,1.6536,5000000.0
2009-06-12 06:49:00,1.6536,1.6537,1.6536,1.65365,13400000.0
2009-06-12 06:50:00,1.65365,1.65365,1.6535,1.65355,13000000.0
2009-06-12 06:51:00,1.65365,1.65365,1.65315,1.6533,34500000.0
2009-06-12 06:52:00,1.65315,1.65335,1.65315,1.65335,26000000.0
2009-06-12 06:53:00,1.65335,1.65335,1.6531,1.6531,8000000.0
2009-06-12 06:54:00,1.6533,1.65335,1.65295,1.6531,16800000.0
2009-06-12 06:55:00,1.65315,1.65315,1.65305,1.65305,6000000.0
2009-06-12 06:56:00,1.65305,1.65305,1.65295,1.653,29000000.0
2009-06-12 06:57:00,1.653,1.653,1.6529,1.6529,15400000.0
2009-06-12 06:58:00,1.65295,1.65295,1.65275,1.65285,50400000.0
2009-06-12 06:59:00,1.6528,1.65285,1.6527,1.65275,49600000.0
2009-06-12 07:00:00,1.65275,1.6528,1.65265,1.6528,20000000.0
2009-06-12 07:01:00,1.6528,1.653,1.6527,1.65285,38000000.0
2009-06-12 07:02:00,1.65285,1.65295,1.65285,1.65295,13200000.0
2009-06-12 07:03:00,1.65295,1.6536,1.65295,1.653,114300000.0
2009-06-12 07:04:00,1.6531,1.6533,1.65305,1.6532,18000000.0
2009-06-12 07:05:00,1.6533,1.6534,1.6532,1.6532,13000000.0
2009-06-12 07:06:00,1.6534,1.65405,1.6534,1.65405,21200000.0
2009-06-12 07:07:00,1.6541,1.6546,1.6539,1.65445,53200000.0
2009-06-12 07:08:00,1.6545,1.6547,1.6545,1.6546,26400000.0
2009-06-12 07:09:00,1.6547,1.6547,1.6546,1.6546,33200000.0
2009-06-12 07:10:00,1.6546,1.6547,1.65455,1.6547,13000000.0
2009-06-12 07:11:00,1.65455,1.65475,1.65455,1.65475,11000000.0
2009-06-12 07:12:00,1.65475,1.65475,1.65445,1.6546,74000000.0
2009-06-12 07:13:00,1.6548,1.655,1.65475,1.6549,100200000.0
2009-06-12 07:14:00,1.6548,1.6549,1.6548,1.6549,8800000.0
2009-06-12 07:15:00,1.655,1.65575,1.655,1.6555,39600000.0
2009-06-12 07:16:00,1.6555,1.6567,1.6555,1.65655,59400000.0
2009-06-12 07:17:00,1.65645,1.65645,1.65615,1.65625,128400000.0
2009-06-12 07:18:00,1.65645,1.6568,1.65635,1.65635,29800000.0
2009-06-12 07:19:00,1.6564,1.6565,1.65625,1.6564,41000000.0
2009-06-12 07:20:00,1.65635,1.65645,1.6562,1.65625,24100000.0
2009-06-12 07:21:00,1.6563,1.6564,1.65625,1.6563,47400000.0
2009-06-12 07:22:00,1.6563,1.6563,1.65625,1.65625,12400000.0
2009-06-12 07:23:00,1.6562,1.6563,1.6562,1.6563,18000000.0
2009-06-12 07:24:00,1.6563,1.6563,1.6563,1.6563,6400000.0
2009-06-12 07:25:00,1.6563,1.65645,1.65625,1.6564,75400000.0
2009-06-12 07:26:00,1.6566,1.6566,1.65635,1.6564,16200000.0
2009-06-12 07:27:00,1.6565,1.6567,1.65645,1.6565,33600000.0
2009-06-12 07:28:00,1.65675,1.65675,1.6558,1.656,108579994.0
2009-06-12 07:29:00,1.656,1.6561,1.6558,1.6558,39900000.0
2009-06-12 07:30:00,1.6558,1.6558,1.6554,1.65545,44000000.0
2009-06-12 07:31:00,1.65545,1.65545,1.65545,1.65545,1000000.0
2009-06-12 07:32:00,1.65545,1.65545,1.6551,1.6551,31200000.0
2009-06-12 07:33:00,1.6551,1.6552,1.6546,1.6546,77400000.0
2009-06-12 07:34:00,1.65455,1.6547,1.65455,1.6546,78000000.0
2009-06-12 07:35:00,1.65455,1.6547,1.65445,1.65445,53500000.0
2009-06-12 07:36:00,1.65445,1.6547,1.6543,1.65465,47200000.0
2009-06-12 07:37:00,1.6547,1.6548,1.65465,1.6548,26800000.0
2009-06-12 07:38:00,1.6548,1.6554,1.6548,1.6553,57000000.0
2009-06-12 07:39:00,1.65535,1.65535,1.65505,1.6553,127600000.0
2009-06-12 07:40:00,1.6553,1.6553,1.65515,1.6552,251800000.0
2009-06-12 07:41:00,1.6552,1.65535,1.6551,1.6551,29200000.0
2009-06-12 07:42:00,1.65505,1.65505,1.65435,1.6545,196600000.0
2009-06-12 07:43:00,1.65445,1.6545,1.6542,1.6543,33800000.0
2009-06-12 07:44:00,1.6543,1.65435,1.6542,1.65435,17400000.0
2009-06-12 07:45:00,1.65435,1.65435,1.6543,1.6543,4000000.0
2009-06-12 07:46:00,1.65425,1.65425,1.6536,1.6536,45000000.0
2009-06-12 07:47:00,1.65355,1.6536,1.65335,1.6535,223600000.0
2009-06-12 07:48:00,1.6534,1.6536,1.6534,1.6536,14800000.0
2009-06-12 07:49:00,1.6537,1.6538,1.6536,1.6538,54600000.0
2009-06-12 07:50:00,1.6538,1.6538,1.6536,1.65375,79400000.0
2009-06-12 07:51:00,1.65375,1.6538,1.65365,1.65375,66400000.0
2009-06-12 07:52:00,1.6538,1.6538,1.6537,1.65375,28000000.0
2009-06-12 07:53:00,1.65375,1.6547,1.65375,1.65425,109400000.0
2009-06-12 07:54:00,1.6543,1.6543,1.65405,1.6541,106000000.0
2009-06-12 07:55:00,1.6541,1.6542,1.6541,1.6541,14200000.0
2009-06-12 07:56:00,1.6541,1.6541,1.6541,1.6541,18000000.0
2009-06-12 07:57:00,1.65405,1.6541,1.65395,1.65405,63400000.0
2009-06-12 07:58:00,1.65405,1.65415,1.65405,1.6541,15600000.0
2009-06-12 07:59:00,1.6541,1.6541,1.654,1.6541,39200000.0
2009-06-12 08:00:00,1.6542,1.65495,1.6542,1.65475,103597634.0
2009-06-12 08:01:00,1.65495,1.65605,1.6548,1.656,97600000.0
2009-06-12 08:02:00,1.6559,1.6563,1.65565,1.6559,155500000.0
2009-06-12 08:03:00,1.65585,1.6563,1.65585,1.65615,120400000.0
2009-06-12 08:04:00,1.6561,1.6563,1.65605,1.6562,184200000.0
2009-06-12 08:05:00,1.6562,1.6562,1.65565,1.65575,78219992.0
2009-06-12 08:06:00,1.65575,1.65625,1.65575,1.65625,95059996.0
2009-06-12 08:07:00,1.6562,1.6564,1.6561,1.65635,176300000.0
2009-06-12 08:08:00,1.65635,1.65635,1.65615,1.6562,101400000.0
2009-06-12 08:09:00,1.6562,1.65625,1.6562,1.65625,16200000.0
2009-06-12 08:10:00,1.65615,1.6563,1.6561,1.65615,31600000.0
2009-06-12 08:11:00,1.65615,1.6563,1.6561,1.6561,40200000.0
2009-06-12 08:12:00,1.65605,1.65605,1.65575,1.65575,54500000.0
2009-06-12 08:13:00,1.6558,1.656,1.65575,1.65595,45000000.0
2009-06-12 08:14:00,1.65595,1.65745,1.65595,1.6572,136200000.0
2009-06-12 08:15:00,1.6572,1.6579,1.65685,1.6579,250200000.0
2009-06-12 08:16:00,1.6579,1.65815,1.65775,1.658,126400000.0
2009-06-12 08:17:00,1.658,1.658,1.6573,1.65735,194000000.0
2009-06-12 08:18:00,1.65735,1.6574,1.65695,1.65705,318600000.0
2009-06-12 08:19:00,1.65705,1.65785,1.65705,1.6575,125000000.0
2009-06-12 08:20:00,1.6575,1.65755,1.6572,1.6572,79600000.0
2009-06-12 08:21:00,1.6573,1.6573,1.6565,1.6565,112800000.0
2009-06-12 08:22:00,1.65655,1.6566,1.6563,1.6563,132600000.0
2009-06-12 08:23:00,1.6563,1.65685,1.6561,1.6566,150200000.0
2009-06-12 08:24:00,1.6566,1.65705,1.65635,1.65705,74200000.0
2009-06-12 08:25:00,1.65705,1.6583,1.65705,1.65765,110100000.0
2009-06-12 08:26:00,1.65755,1.6577,1.65745,1.65755,147500000.0
2009-06-12 08:27:00,1.6576,1.6581,1.6576,1.6581,119800000.0
2009-06-12 08:28:00,1.6581,1.6581,1.65755,1.6578,262400000.0
2009-06-12 08:29:00,1.6578,1.6579,1.65725,1.65745,251400000.0
2009-06-12 08:30:00,1.6574,1.658,1.65735,1.65795,174900000.0
2009-06-12 08:31:00,1.65795,1.658,1.6575,1.6578,102600000.0
2009-06-12 08:32:00,1.6578,1.6578,1.6572,1.65725,285400000.0
2009-06-12 08:33:00,1.65725,1.65745,1.65725,1.6574,177800000.0
2009-06-12 08:34:00,1.6574,1.6574,1.65655,1.65655,210600000.0
2009-06-12 08:35:00,1.65655,1.6566,1.65555,1.65575,224200000.0
2009-06-12 08:36:00,1.65595,1.65605,1.65575,1.656,127500000.0
2009-06-12 08:37:00,1.6559,1.6561,1.6557,1.6559,132200000.0
2009-06-12 08:38:00,1.6559,1.656,1.6559,1.6559,32200000.0
2009-06-12 08:39:00,1.6559,1.6561,1.6559,1.6561,93400000.0
2009-06-12 08:40:00,1.6561,1.6566,1.65595,1.65655,194200000.0
2009-06-12 08:41:00,1.65645,1.65675,1.65645,1.6566,84200000.0
2009-06-12 08:42:00,1.65665,1.65765,1.65665,1.65765,147800000.0
2009-06-12 08:43:00,1.6577,1.65825,1.6577,1.65805,131200000.0
2009-06-12 08:44:00,1.65785,1.65785,1.65765,1.6577,147000000.0
2009-06-12 08:45:00,1.6577,1.65815,1.6577,1.65815,129400000.0
2009-06-12 08:46:00,1.6581,1.65835,1.65805,1.65815,71600000.0
2009-06-12 08:47:00,1.65815,1.65825,1.658,1.65815,228200000.0
2009-06-12 08:48:00,1.6583,1.65835,1.65775,1.65775,166600000.0
2009-06-12 08:49:00,1.65775,1.6578,1.65695,1.657,167000000.0
2009-06-12 08:50:00,1.65705,1.65705,1.65645,1.6566,236800000.0
2009-06-12 08:51:00,1.6566,1.65675,1.6566,1.65665,93200000.0
2009-06-12 08:52:00,1.65665,1.65665,1.65645,1.65645,74800000.0
2009-06-12 08:53:00,1.65645,1.65665,1.65645,1.6565,285800000.0
2009-06-12 08:54:00,1.6565,1.6565,1.65565,1.65565,206800000.0
2009-06-12 08:55:00,1.65565,1.6557,1.6543,1.65435,455000001.0
2009-06-12 08:56:00,1.6543,1.6552,1.6543,1.6552,160000000.0
2009-06-12 08:57:00,1.6552,1.6552,1.655,1.6551,147400000.0
2009-06-12 08:58:00,1.6551,1.6558,1.6551,1.6557,282600000.0
2009-06-12 08:59:00,1.65575,1.65615,1.65575,1.65615,122800000.0
2009-06-12 09:00:00,1.6562,1.6566,1.65575,1.65575,128300000.0
2009-06-12 09:01:00,1.65575,1.65575,1.6543,1.6543,437859995.0
2009-06-12 09:02:00,1.6543,1.65445,1.6539,1.65395,330600000.0
2009-06-12 09:03:00,1.65395,1.65395,1.65305,1.65315,239999998.0
2009-06-12 09:04:00,1.65315,1.65365,1.65315,1.65355,222700000.0
2009-06-12 09:05:00,1.65355,1.6536,1.6516,1.652,598300002.0
2009-06-12 09:06:00,1.652,1.652,1.65055,1.651,389900000.0
2009-06-12 09:07:00,1.651,1.6514,1.65025,1.65055,412900000.0
2009-06-12 09:08:00,1.65055,1.65175,1.6505,1.6515,288000000.0
2009-06-12 09:09:00,1.6515,1.6518,1.65145,1.65155,368399999.0
2009-06-12 09:10:00,1.65155,1.65255,1.6514,1.6523,309600000.0
2009-06-12 09:11:00,1.6523,1.6523,1.6515,1.6522,221200000.0
2009-06-12 09:12:00,1.6522,1.6526,1.652,1.65255,164200000.0
2009-06-12 09:13:00,1.65255,1.65255,1.65175,1.65175,140400000.0
2009-06-12 09:14:00,1.65175,1.65175,1.651,1.65105,416600000.0
2009-06-12 09:15:00,1.651,1.651,1.6499,1.65005,458700003.0
2009-06-12 09:16:00,1.65005,1.6503,1.6486,1.649,347500000.0
2009-06-12 09:17:00,1.649,1.6496,1.64855,1.6487,214000000.0
2009-06-12 09:18:00,1.6487,1.6492,1.64855,1.64875,232000000.0
2009-06-12 09:19:00,1.6488,1.649,1.64775,1.64855,327500000.0
2009-06-12 09:20:00,1.6485,1.6494,1.6484,1.64935,392900000.0
2009-06-12 09:21:00,1.64925,1.64935,1.6488,1.64885,257800000.0
2009-06-12 09:22:00,1.64885,1.64995,1.6484,1.6499,299500000.0
2009-06-12 09:23:00,1.65,1.6507,1.64995,1.6505,254000000.0
2009-06-12 09:24:00,1.65035,1.6507,1.65015,1.6507,288700001.0
2009-06-12 09:25:00,1.6507,1.65075,1.6505,1.6506,458399998.0
2009-06-12 09:26:00,1.6506,1.65085,1.6502,1.6502,304800000.0
2009-06-12 09:27:00,1.65015,1.6502,1.6495,1.65,453600000.0
2009-06-12 09:28:00,1.65,1.65015,1.64985,1.65,310500000.0
2009-06-12 09:29:00,1.6499,1.6503,1.6498,1.6501,228200000.0
2009-06-12 09:30:00,1.64985,1.6502,1.6496,1.6496,406300000.0
2009-06-12 09:31:00,1.6496,1.6496,1.64925,1.6493,105400000.0
2009-06-12 09:32:00,1.6492,1.6493,1.64855,1.6488,205400000.0
2009-06-12 09:33:00,1.6488,1.64915,1.64805,1.6484,258700000.0
2009-06-12 09:34:00,1.6484,1.64875,1.6483,1.64865,113400000.0
2009-06-12 09:35:00,1.64865,1.64865,1.6482,1.64855,196600000.0
2009-06-12 09:36:00,1.6485,1.6486,1.6479,1.64805,197500000.0
2009-06-12 09:37:00,1.64805,1.6481,1.64785,1.648,330999997.0
2009-06-12 09:38:00,1.648,1.6493,1.648,1.649,238600000.0
2009-06-12 09:39:00,1.64905,1.6497,1.6488,1.6497,175000000.0
2009-06-12 09:40:00,1.6497,1.6497,1.6487,1.64925,189000000.0
2009-06-12 09:41:00,1.6492,1.64995,1.64915,1.64995,125000000.0
2009-06-12 09:42:00,1.65,1.65065,1.65,1.6504,184400000.0
2009-06-12 09:43:00,1.65035,1.65105,1.6503,1.65105,158400000.0
2009-06-12 09:44:00,1.65105,1.65125,1.6508,1.65105,344899999.0
2009-06-12 09:45:00,1.65105,1.65165,1.65105,1.65165,135600000.0
2009-06-12 09:46:00,1.65165,1.6528,1.6516,1.6527,371999999.0
2009-06-12 09:47:00,1.6527,1.65305,1.6523,1.6524,549199996.0
2009-06-12 09:48:00,1.6524,1.6526,1.65185,1.65185,353100002.0
2009-06-12 09:49:00,1.65195,1.65195,1.6514,1.65155,351600000.0
2009-06-12 09:50:00,1.6515,1.65165,1.65145,1.65165,229600001.0
2009-06-12 09:51:00,1.6516,1.6518,1.65135,1.65135,456400003.0
2009-06-12 09:52:00,1.65135,1.6521,1.6513,1.6521,228200000.0
2009-06-12 09:53:00,1.652,1.652,1.65115,1.65135,181800000.0
2009-06-12 09:54:00,1.65135,1.65135,1.65095,1.65095,250800000.0
2009-06-12 09:55:00,1.6509,1.6511,1.65025,1.6506,388800000.0
2009-06-12 09:56:00,1.65065,1.65075,1.65045,1.6505,447900000.0
2009-06-12 09:57:00,1.6506,1.65075,1.6504,1.6504,182800000.0
2009-06-12 09:58:00,1.6504,1.65055,1.6503,1.65055,248600000.0
2009-06-12 09:59:00,1.65055,1.65115,1.65025,1.65025,317900000.0
2009-06-12 10:00:00,1.65025,1.65135,1.65025,1.651,220600000.0
2009-06-12 10:01:00,1.651,1.65115,1.6509,1.65105,240400000.0
2009-06-12 10:02:00,1.65105,1.6514,1.651,1.65125,189300000.0
2009-06-12 10:03:00,1.65125,1.65145,1.6506,1.6514,163500000.0
2009-06-12 10:04:00,1.6514,1.652,1.65125,1.65125,199000001.0
2009-06-12 10:05:00,1.65125,1.6516,1.65075,1.6516,198400000.0
2009-06-12 10:06:00,1.6516,1.6519,1.6516,1.65175,229400000.0
2009-06-12 10:07:00,1.6517,1.6517,1.65135,1.6515,220200001.0
2009-06-12 10:08:00,1.6515,1.6516,1.6513,1.65155,221000000.0
2009-06-12 10:09:00,1.65155,1.6516,1.65105,1.6513,308400000.0
2009-06-12 10:10:00,1.6513,1.6514,1.65115,1.65135,213800000.0
2009-06-12 10:11:00,1.6513,1.6517,1.6513,1.6514,309300000.0
2009-06-12 10:12:00,1.65145,1.65185,1.65145,1.65145,188800000.0
2009-06-12 10:13:00,1.65145,1.6515,1.6508,1.65125,190400000.0
2009-06-12 10:14:00,1.65125,1.6516,1.65125,1.6513,205000000.0
2009-06-12 10:15:00,1.6515,1.65165,1.6512,1.65125,146800000.0
2009-06-12 10:16:00,1.65125,1.6515,1.651,1.6513,289400000.0
2009-06-12 10:17:00,1.6513,1.65135,1.65105,1.6512,122400000.0
2009-06-12 10:18:00,1.6512,1.6517,1.6511,1.6517,168200000.0
2009-06-12 10:19:00,1.6517,1.6517,1.6513,1.6513,207600000.0
2009-06-12 10:20:00,1.6513,1.6516,1.65125,1.65145,250600000.0
2009-06-12 10:21:00,1.65145,1.6517,1.65145,1.6516,365000001.0
2009-06-12 10:22:00,1.6516,1.6516,1.65105,1.6513,112400000.0
2009-06-12 10:23:00,1.6512,1.65135,1.65115,1.6513,124400000.0
2009-06-12 10:24:00,1.6513,1.6513,1.65115,1.65115,47400000.0
2009-06-12 10:25:00,1.65115,1.6514,1.65105,1.65135,72000000.0
2009-06-12 10:26:00,1.65135,1.65165,1.6513,1.65165,193200000.0
2009-06-12 10:27:00,1.65165,1.65165,1.65125,1.6514,373300000.0
2009-06-12 10:28:00,1.6514,1.6514,1.65065,1.65075,192400000.0
2009-06-12 10:29:00,1.6507,1.65075,1.65055,1.6506,89000000.0
2009-06-12 10:30:00,1.6506,1.65095,1.65055,1.65095,413500001.0
2009-06-12 10:31:00,1.6509,1.65115,1.6509,1.651,240600000.0
2009-06-12 10:32:00,1.65105,1.65175,1.651,1.65155,180400000.0
2009-06-12 10:33:00,1.6515,1.6515,1.65115,1.65145,148300000.0
2009-06-12 10:34:00,1.65145,1.6517,1.6512,1.6517,149800000.0
2009-06-12 10:35:00,1.65165,1.65195,1.6515,1.6518,415600002.0
2009-06-12 10:36:00,1.6518,1.6518,1.6508,1.65095,185800000.0
2009-06-12 10:37:00,1.65095,1.65095,1.65055,1.65065,317000000.0
2009-06-12 10:38:00,1.65065,1.6515,1.65055,1.65105,192400000.0
2009-06-12 10:39:00,1.651,1.6513,1.65055,1.65095,244600000.0
2009-06-12 10:40:00,1.6508,1.65095,1.65065,1.65075,103200000.0
2009-06-12 10:41:00,1.65075,1.65095,1.6507,1.6509,144400000.0
2009-06-12 10:42:00,1.6509,1.65105,1.6506,1.6506,235699999.0
2009-06-12 10:43:00,1.6506,1.6506,1.65,1.65035,651599999.0
2009-06-12 10:44:00,1.65035,1.65035,1.6494,1.64985,313000000.0
2009-06-12 10:45:00,1.64985,1.65,1.6486,1.6489,452900000.0
2009-06-12 10:46:00,1.6489,1.6495,1.64875,1.6495,310800000.0
2009-06-12 10:47:00,1.6495,1.6498,1.6493,1.64955,167600000.0
2009-06-12 10:48:00,1.64955,1.64955,1.6483,1.64895,380729998.0
2009-06-12 10:49:00,1.6489,1.64925,1.64805,1.6488,504599997.0
2009-06-12 10:50:00,1.64875,1.64885,1.6481,1.6482,434200000.0
2009-06-12 10:51:00,1.6482,1.6483,1.648,1.64825,364100000.0
2009-06-12 10:52:00,1.64825,1.6486,1.64805,1.64845,288400000.0
2009-06-12 10:53:00,1.64845,1.64915,1.64845,1.649,109400000.0
2009-06-12 10:54:00,1.6491,1.64915,1.64885,1.649,202600000.0
2009-06-12 10:55:00,1.649,1.64905,1.64885,1.649,80300000.0
2009-06-12 10:56:00,1.649,1.6491,1.6486,1.64885,184600000.0
2009-06-12 10:57:00,1.6488,1.6489,1.64845,1.64845,368700000.0
2009-06-12 10:58:00,1.64845,1.6485,1.64775,1.64785,495200000.0
2009-06-12 10:59:00,1.64785,1.648,1.64745,1.64745,664199996.0
2009-06-12 11:00:00,1.64745,1.6476,1.64695,1.6472,596099999.0
2009-06-12 11:01:00,1.6472,1.6476,1.64705,1.6472,470000003.0
2009-06-12 11:02:00,1.64725,1.64745,1.64705,1.6473,354000000.0
2009-06-12 11:03:00,1.6473,1.64805,1.6473,1.6479,295999999.0
2009-06-12 11:04:00,1.648,1.64825,1.6476,1.6477,257599999.0
2009-06-12 11:05:00,1.6478,1.64785,1.6472,1.64755,290800000.0
2009-06-12 11:06:00,1.6475,1.64805,1.64735,1.64795,377200000.0
2009-06-12 11:07:00,1.648,1.6482,1.64755,1.64755,267400000.0
2009-06-12 11:08:00,1.6475,1.6475,1.6463,1.64665,297719999.0
2009-06-12 11:09:00,1.64665,1.64665,1.64615,1.6464,552200000.0
2009-06-12 11:10:00,1.6464,1.6464,1.64545,1.646,600200000.0
2009-06-12 11:11:00,1.64595,1.64595,1.64525,1.64545,274800000.0
2009-06-12 11:12:00,1.64545,1.6458,1.64545,1.6458,455399997.0
2009-06-12 11:13:00,1.6458,1.6458,1.6446,1.6446,369399999.0
2009-06-12 11:14:00,1.6448,1.64515,1.6448,1.6449,371560000.0
2009-06-12 11:15:00,1.6449,1.64505,1.64465,1.64475,201000000.0
2009-06-12 11:16:00,1.6448,1.6455,1.6448,1.64545,369100000.0
2009-06-12 11:17:00,1.64545,1.64595,1.64545,1.64585,188000000.0
2009-06-12 11:18:00,1.64585,1.64585,1.64545,1.6457,172500000.0
2009-06-12 11:19:00,1.6457,1.6461,1.6455,1.64605,416800000.0
2009-06-12 11:20:00,1.64605,1.6461,1.6454,1.6457,298000000.0
2009-06-12 11:21:00,1.6456,1.64595,1.64555,1.64575,436600000.0
2009-06-12 11:22:00,1.6458,1.64595,1.64565,1.64575,429000000.0
2009-06-12 11:23:00,1.64575,1.6458,1.6455,1.6456,330000000.0
2009-06-12 11:24:00,1.64545,1.64545,1.645,1.645,437500000.0
2009-06-12 11:25:00,1.645,1.6454,1.645,1.64535,572000000.0
2009-06-12 11:26:00,1.6454,1.64595,1.6452,1.64585,418600000.0
2009-06-12 11:27:00,1.6459,1.646,1.6457,1.6458,470999998.0
2009-06-12 11:28:00,1.6458,1.64605,1.64575,1.646,144400000.0
2009-06-12 11:29:00,1.646,1.6461,1.6458,1.6458,432600001.0
2009-06-12 11:30:00,1.6458,1.6462,1.64525,1.6455,497600000.0
2009-06-12 11:31:00,1.64545,1.64555,1.64505,1.6452,182200000.0
2009-06-12 11:32:00,1.6451,1.64575,1.6449,1.64545,126500000.0
2009-06-12 11:33:00,1.64545,1.64545,1.64515,1.6453,72800000.0
2009-06-12 11:34:00,1.6453,1.64555,1.64525,1.64545,180400000.0
2009-06-12 11:35:00,1.6455,1.6458,1.64535,1.6455,145800000.0
2009-06-12 11:36:00,1.64545,1.6456,1.6451,1.6452,175600000.0
2009-06-12 11:37:00,1.64515,1.64515,1.6445,1.6446,373400003.0
2009-06-12 11:38:00,1.6446,1.6447,1.6437,1.6439,347000000.0
2009-06-12 11:39:00,1.6439,1.6441,1.64305,1.6431,270600000.0
2009-06-12 11:40:00,1.643,1.6432,1.64205,1.64285,677900001.0
2009-06-12 11:41:00,1.64285,1.64325,1.6427,1.6432,361600000.0
2009-06-12 11:42:00,1.6432,1.64335,1.6431,1.64325,484800000.0
2009-06-12 11:43:00,1.64325,1.6438,1.64325,1.64365,193000000.0
2009-06-12 11:44:00,1.64355,1.64375,1.64335,1.64365,253800000.0
2009-06-12 11:45:00,1.64375,1.6438,1.64355,1.6436,129600000.0
2009-06-12 11:46:00,1.6436,1.6436,1.6432,1.64325,321600000.0
2009-06-12 11:47:00,1.6432,1.6433,1.64315,1.6432,322200000.0
2009-06-12 11:48:00,1.6432,1.6438,1.6431,1.6431,298900000.0
2009-06-12 11:49:00,1.64315,1.64365,1.64285,1.6432,296300000.0
2009-06-12 11:50:00,1.64345,1.6437,1.64255,1.64255,357700000.0
2009-06-12 11:51:00,1.64255,1.6433,1.64255,1.64285,316600000.0
2009-06-12 11:52:00,1.6429,1.6434,1.6429,1.64325,240400000.0
2009-06-12 11:53:00,1.64325,1.6433,1.6429,1.64295,304900000.0
2009-06-12 11:54:00,1.643,1.64365,1.6427,1.64325,399039998.0
2009-06-12 11:55:00,1.6434,1.64355,1.6431,1.64345,404400000.0
2009-06-12 11:56:00,1.64345,1.6436,1.64305,1.6434,409300000.0
2009-06-12 11:57:00,1.6434,1.64355,1.6432,1.64345,276500000.0
2009-06-12 11:58:00,1.64345,1.6438,1.64335,1.64365,261700000.0
2009-06-12 11:59:00,1.64365,1.64425,1.64365,1.6441,101150000.0
2009-06-12 12:00:00,1.6441,1.64435,1.644,1.6442,177600000.0
2009-06-12 12:01:00,1.6442,1.6442,1.64385,1.644,249300000.0
2009-06-12 12:02:00,1.64405,1.6442,1.6437,1.6441,273400000.0
2009-06-12 12:03:00,1.6441,1.6446,1.64405,1.64445,463200001.0
2009-06-12 12:04:00,1.6445,1.6446,1.6441,1.64415,431600000.0
2009-06-12 12:05:00,1.64425,1.64465,1.64405,1.64405,388200000.0
2009-06-12 12:06:00,1.644,1.64445,1.64395,1.6443,380800000.0
2009-06-12 12:07:00,1.6443,1.64445,1.64385,1.64445,316400000.0
2009-06-12 12:08:00,1.64455,1.6449,1.64435,1.6445,224400000.0
2009-06-12 12:09:00,1.6445,1.64495,1.6444,1.64465,263700000.0
2009-06-12 12:10:00,1.6447,1.645,1.64465,1.6447,164100000.0
2009-06-12 12:11:00,1.64475,1.6452,1.6446,1.64515,154500000.0
2009-06-12 12:12:00,1.64515,1.64545,1.6451,1.64535,164400000.0
2009-06-12 12:13:00,1.6453,1.6454,1.6448,1.64485,197000000.0
2009-06-12 12:14:00,1.645,1.6451,1.64485,1.64495,190400000.0
2009-06-12 12:15:00,1.6449,1.6451,1.64405,1.64445,219659997.0
2009-06-12 12:16:00,1.64445,1.6452,1.64445,1.6451,240000000.0
2009-06-12 12:17:00,1.6452,1.6452,1.64485,1.6452,132200000.0
2009-06-12 12:18:00,1.6452,1.6456,1.64495,1.64505,226499999.0
2009-06-12 12:19:00,1.64505,1.6452,1.6448,1.6449,189400000.0
2009-06-12 12:20:00,1.64495,1.645,1.6448,1.6449,222600000.0
2009-06-12 12:21:00,1.645,1.64515,1.6446,1.6446,303400000.0
2009-06-12 12:22:00,1.6446,1.64515,1.64405,1.64515,395199998.0
2009-06-12 12:23:00,1.64515,1.64525,1.64435,1.6452,251500000.0
2009-06-12 12:24:00,1.64495,1.64555,1.6448,1.64535,386000001.0
2009-06-12 12:25:00,1.64535,1.64535,1.6451,1.6451,262800000.0
2009-06-12 12:26:00,1.6451,1.64515,1.64415,1.6445,374600000.0
2009-06-12 12:27:00,1.6445,1.6448,1.6445,1.6446,232600000.0
2009-06-12 12:28:00,1.6446,1.6451,1.64455,1.6451,126000000.0
2009-06-12 12:29:00,1.6451,1.6455,1.64505,1.6454,143800000.0
2009-06-12 12:30:00,1.6454,1.6455,1.6451,1.64545,309100000.0
2009-06-12 12:31:00,1.64545,1.6457,1.6448,1.6448,243000000.0
2009-06-12 12:32:00,1.64475,1.64475,1.6442,1.6447,188200000.0
2009-06-12 12:33:00,1.6447,1.6455,1.6447,1.64545,302400000.0
2009-06-12 12:34:00,1.6455,1.64555,1.64505,1.6451,128400000.0
2009-06-12 12:35:00,1.64525,1.64565,1.645,1.6455,123500000.0
2009-06-12 12:36:00,1.6455,1.6458,1.6451,1.6452,360600000.0
2009-06-12 12:37:00,1.6452,1.6453,1.6448,1.6448,239400000.0
2009-06-12 12:38:00,1.6448,1.6453,1.64455,1.6448,267800000.0
2009-06-12 12:39:00,1.64475,1.6448,1.64415,1.64465,211000000.0
2009-06-12 12:40:00,1.64465,1.6449,1.6445,1.6446,234800000.0
2009-06-12 12:41:00,1.6446,1.6447,1.6444,1.6445,76200000.0
2009-06-12 12:42:00,1.64435,1.64505,1.6441,1.64505,172700000.0
2009-06-12 12:43:00,1.64505,1.64545,1.6449,1.64545,254399998.0
2009-06-12 12:44:00,1.64525,1.6457,1.6451,1.6457,261799999.0
2009-06-12 12:45:00,1.64555,1.6457,1.64535,1.64555,210400000.0
2009-06-12 12:46:00,1.64555,1.6463,1.6453,1.64575,391400000.0
2009-06-12 12:47:00,1.64505,1.64525,1.6448,1.645,285600000.0
2009-06-12 12:48:00,1.6452,1.6453,1.6448,1.6449,277400000.0
2009-06-12 12:49:00,1.6449,1.6449,1.64435,1.6447,134000000.0
2009-06-12 12:50:00,1.6447,1.64515,1.64465,1.645,190700000.0
2009-06-12 12:51:00,1.6449,1.6455,1.6449,1.6455,105800001.0
2009-06-12 12:52:00,1.6454,1.6455,1.6453,1.6453,114200000.0
2009-06-12 12:53:00,1.6453,1.6454,1.64525,1.64525,82000000.0
2009-06-12 12:54:00,1.6453,1.6456,1.6449,1.6452,177400000.0
2009-06-12 12:55:00,1.64535,1.6463,1.64535,1.64625,190400000.0
2009-06-12 12:56:00,1.64625,1.64695,1.64625,1.6469,388400000.0
2009-06-12 12:57:00,1.64695,1.6471,1.64675,1.64685,250799998.0
2009-06-12 12:58:00,1.6468,1.6469,1.6464,1.6469,119700000.0
2009-06-12 12:59:00,1.64695,1.6472,1.6468,1.6469,222819999.0
2009-06-12 13:00:00,1.6468,1.64725,1.6466,1.6468,288800000.0
2009-06-12 13:01:00,1.6468,1.6471,1.6467,1.6468,165700000.0
2009-06-12 13:02:00,1.64675,1.64675,1.6461,1.64625,356600000.0
2009-06-12 13:03:00,1.6463,1.6469,1.64625,1.64685,166400000.0
2009-06-12 13:04:00,1.64685,1.64715,1.6468,1.64705,217000000.0
2009-06-12 13:05:00,1.6471,1.64745,1.64685,1.64705,305100000.0
2009-06-12 13:06:00,1.6469,1.64735,1.6468,1.64735,306400000.0
2009-06-12 13:07:00,1.64735,1.6474,1.6471,1.6473,168200000.0
2009-06-12 13:08:00,1.6473,1.6474,1.6472,1.64725,74800000.0
2009-06-12 13:09:00,1.64725,1.64735,1.64715,1.64725,190400001.0
2009-06-12 13:10:00,1.64725,1.64735,1.6469,1.64725,218600000.0
2009-06-12 13:11:00,1.64725,1.6473,1.647,1.6471,103000000.0
2009-06-12 13:12:00,1.6471,1.6473,1.6467,1.64685,270200000.0
2009-06-12 13:13:00,1.6469,1.647,1.64635,1.6466,371000000.0
2009-06-12 13:14:00,1.6467,1.64675,1.6459,1.6459,470000000.0
2009-06-12 13:15:00,1.6459,1.64595,1.64535,1.6456,438300000.0
2009-06-12 13:16:00,1.6457,1.6461,1.6454,1.64555,342600000.0
2009-06-12 13:17:00,1.64555,1.64555,1.64505,1.6452,205600000.0
2009-06-12 13:18:00,1.6452,1.6453,1.645,1.64505,145200000.0
2009-06-12 13:19:00,1.645,1.645,1.64445,1.6446,242600000.0
2009-06-12 13:20:00,1.64455,1.64485,1.64385,1.64385,271700000.0
2009-06-12 13:21:00,1.64375,1.64395,1.6432,1.64375,332800000.0
2009-06-12 13:22:00,1.6437,1.6439,1.64355,1.64385,355600000.0
2009-06-12 13:23:00,1.64385,1.64425,1.6438,1.644,260599999.0
2009-06-12 13:24:00,1.6442,1.64435,1.64255,1.64275,282000000.0
2009-06-12 13:25:00,1.64275,1.643,1.6425,1.64285,160000000.0
2009-06-12 13:26:00,1.64285,1.643,1.64145,1.64175,276600000.0
2009-06-12 13:27:00,1.6417,1.64185,1.6414,1.6415,308100000.0
2009-06-12 13:28:00,1.6415,1.64245,1.6415,1.6422,237200000.0
2009-06-12 13:29:00,1.6422,1.6422,1.6405,1.6406,430800000.0
2009-06-12 13:30:00,1.64055,1.64125,1.64055,1.641,312499998.0
2009-06-12 13:31:00,1.641,1.6411,1.63965,1.63995,274100000.0
2009-06-12 13:32:00,1.6397,1.6408,1.6393,1.6408,370820003.0
2009-06-12 13:33:00,1.6408,1.6408,1.6402,1.6406,333800000.0
2009-06-12 13:34:00,1.6406,1.64085,1.64045,1.64055,235200000.0
2009-06-12 13:35:00,1.6406,1.641,1.64055,1.64065,301600000.0
2009-06-12 13:36:00,1.64065,1.64105,1.6406,1.6409,290800000.0
2009-06-12 13:37:00,1.6409,1.641,1.6404,1.64055,443000002.0
2009-06-12 13:38:00,1.6406,1.6415,1.6406,1.6413,424200000.0
2009-06-12 13:39:00,1.64125,1.64175,1.6411,1.64145,303800000.0
2009-06-12 13:40:00,1.64145,1.6417,1.64135,1.6416,187600000.0
2009-06-12 13:41:00,1.6416,1.64165,1.6415,1.64155,382599994.0
2009-06-12 13:42:00,1.64155,1.6417,1.64145,1.64155,222000000.0
2009-06-12 13:43:00,1.64155,1.64155,1.6409,1.64095,193200000.0
2009-06-12 13:44:00,1.6409,1.64115,1.6392,1.6392,359000000.0
2009-06-12 13:45:00,1.6391,1.6393,1.63815,1.63865,433200000.0
2009-06-12 13:46:00,1.63885,1.63965,1.6386,1.6395,262100000.0
2009-06-12 13:47:00,1.6396,1.64005,1.63865,1.6388,418200000.0
2009-06-12 13:48:00,1.63875,1.6398,1.6386,1.6386,238700000.0
2009-06-12 13:49:00,1.6385,1.63885,1.63755,1.6385,488300000.0
2009-06-12 13:50:00,1.6385,1.6392,1.63805,1.63915,197600000.0
2009-06-12 13:51:00,1.63915,1.6398,1.6387,1.6387,250900000.0
2009-06-12 13:52:00,1.6387,1.6392,1.6383,1.63915,294200000.0
2009-06-12 13:53:00,1.6392,1.63935,1.63865,1.6389,208200000.0
2009-06-12 13:54:00,1.63885,1.6403,1.63885,1.6403,255000000.0
2009-06-12 13:55:00,1.64025,1.6405,1.63935,1.64,210100000.0
2009-06-12 13:56:00,1.64,1.6403,1.63985,1.64005,299600000.0
2009-06-12 13:57:00,1.64005,1.64015,1.6397,1.6401,242600000.0
2009-06-12 13:58:00,1.6402,1.64035,1.63985,1.64035,283400000.0
2009-06-12 13:59:00,1.64035,1.64075,1.64035,1.64065,212600000.0
2009-06-12 14:00:00,1.6407,1.64075,1.6404,1.64075,186600000.0
2009-06-12 14:01:00,1.6407,1.6415,1.6407,1.64085,213200000.0
2009-06-12 14:02:00,1.64085,1.6414,1.64075,1.64135,423800000.0
2009-06-12 14:03:00,1.64135,1.6416,1.6411,1.64115,496899998.0
2009-06-12 14:04:00,1.6411,1.6417,1.64085,1.64165,321599999.0
2009-06-12 14:05:00,1.64175,1.642,1.6411,1.6414,401600000.0
2009-06-12 14:06:00,1.6414,1.64165,1.6408,1.64165,240800000.0
2009-06-12 14:07:00,1.6417,1.64225,1.6414,1.6414,309600000.0
2009-06-12 14:08:00,1.6415,1.64155,1.64085,1.64085,113400000.0
2009-06-12 14:09:00,1.6409,1.64135,1.64085,1.64105,219800000.0
2009-06-12 14:10:00,1.641,1.64165,1.64095,1.6412,232100000.0
2009-06-12 14:11:00,1.64125,1.6414,1.641,1.64115,146000000.0
2009-06-12 14:12:00,1.64115,1.64115,1.64065,1.64075,162100000.0
2009-06-12 14:13:00,1.64075,1.64095,1.64,1.6402,240600000.0
2009-06-12 14:14:00,1.6401,1.6405,1.64,1.64,512300001.0
2009-06-12 14:15:00,1.64,1.6407,1.6399,1.6405,273000000.0
2009-06-12 14:16:00,1.6405,1.6406,1.6402,1.6406,426300000.0
2009-06-12 14:17:00,1.6406,1.64065,1.64025,1.64035,129400000.0
2009-06-12 14:18:00,1.64035,1.6409,1.64035,1.64065,243700000.0
2009-06-12 14:19:00,1.6406,1.6413,1.6405,1.6412,268600000.0
2009-06-12 14:20:00,1.64135,1.64135,1.6407,1.641,195200000.0
2009-06-12 14:21:00,1.64095,1.64095,1.6401,1.6401,337100000.0
2009-06-12 14:22:00,1.6401,1.6401,1.63855,1.63855,315000000.0
2009-06-12 14:23:00,1.63855,1.6388,1.6377,1.6377,271900000.0
2009-06-12 14:24:00,1.6376,1.63785,1.63655,1.6376,558200000.0
2009-06-12 14:25:00,1.63755,1.63785,1.63725,1.6376,181000000.0
2009-06-12 14:26:00,1.6376,1.638,1.63505,1.6353,726999999.0
2009-06-12 14:27:00,1.6353,1.6356,1.6328,1.63435,347100000.0
2009-06-12 14:28:00,1.6344,1.63535,1.6342,1.63535,332100000.0
2009-06-12 14:29:00,1.6353,1.63635,1.6353,1.63625,423000000.0
2009-06-12 14:30:00,1.63625,1.6368,1.636,1.6363,306800000.0
2009-06-12 14:31:00,1.6362,1.63645,1.63495,1.6355,349600000.0
2009-06-12 14:32:00,1.6355,1.6363,1.6354,1.63585,345499999.0
2009-06-12 14:33:00,1.6358,1.6362,1.6356,1.6358,347200001.0
2009-06-12 14:34:00,1.6358,1.6362,1.63535,1.6355,317900000.0
2009-06-12 14:35:00,1.6355,1.63635,1.63545,1.6357,345999999.0
2009-06-12 14:36:00,1.63565,1.6358,1.635,1.6355,484800004.0
2009-06-12 14:37:00,1.6355,1.63595,1.6353,1.6359,260100000.0
2009-06-12 14:38:00,1.6359,1.6359,1.63525,1.6353,276800000.0
2009-06-12 14:39:00,1.63525,1.6353,1.6346,1.6346,317800000.0
2009-06-12 14:40:00,1.63465,1.63515,1.63465,1.6351,182600000.0
2009-06-12 14:41:00,1.6351,1.63535,1.63485,1.6353,298300000.0
2009-06-12 14:42:00,1.6354,1.63605,1.6354,1.6358,270600000.0
2009-06-12 14:43:00,1.6358,1.63625,1.6357,1.6362,341200001.0
2009-06-12 14:44:00,1.6362,1.63625,1.6359,1.6361,151800000.0
2009-06-12 14:45:00,1.6362,1.63685,1.6361,1.63645,375800000.0
2009-06-12 14:46:00,1.6364,1.6366,1.6361,1.6363,170600000.0
2009-06-12 14:47:00,1.6363,1.6365,1.63525,1.63535,354500000.0
2009-06-12 14:48:00,1.6354,1.6358,1.63535,1.6355,191600000.0
2009-06-12 14:49:00,1.6355,1.63565,1.6353,1.63555,322900000.0
2009-06-12 14:50:00,1.63535,1.6355,1.63475,1.6352,319100000.0
2009-06-12 14:51:00,1.6351,1.6352,1.63475,1.635,323020000.0
2009-06-12 14:52:00,1.635,1.6356,1.63485,1.63555,181100000.0
2009-06-12 14:53:00,1.63555,1.6365,1.63555,1.63635,257440000.0
2009-06-12 14:54:00,1.63645,1.63665,1.6364,1.63665,296099999.0
2009-06-12 14:55:00,1.63665,1.6382,1.63645,1.6382,557020001.0
2009-06-12 14:56:00,1.6381,1.63825,1.6375,1.63815,130920000.0
2009-06-12 14:57:00,1.6382,1.6383,1.6376,1.638,1236059999.0
2009-06-12 14:58:00,1.63795,1.63825,1.6377,1.6378,893500000.0
2009-06-12 14:59:00,1.6378,1.638,1.63745,1.63765,1066399999.0
2009-06-12 15:00:00,1.6375,1.6377,1.6374,1.6377,395600000.0
2009-06-12 15:01:00,1.6377,1.63845,1.6375,1.63815,270600000.0
2009-06-12 15:02:00,1.63815,1.6384,1.63805,1.6384,175000000.0
2009-06-12 15:03:00,1.6384,1.63855,1.63805,1.63815,159000000.0
2009-06-12 15:04:00,1.6382,1.6386,1.6382,1.63835,256720000.0
2009-06-12 15:05:00,1.63835,1.6386,1.63835,1.6385,291000000.0
2009-06-12 15:06:00,1.6385,1.6392,1.63835,1.6387,310300000.0
2009-06-12 15:07:00,1.6387,1.63895,1.6386,1.63885,355400001.0
2009-06-12 15:08:00,1.63885,1.63885,1.6384,1.6384,575620000.0
2009-06-12 15:09:00,1.6384,1.6389,1.6384,1.6386,399000001.0
2009-06-12 15:10:00,1.6386,1.6387,1.63845,1.63845,144400000.0
2009-06-12 15:11:00,1.6384,1.6388,1.6384,1.6385,221400000.0
2009-06-12 15:12:00,1.6385,1.6387,1.638,1.6386,381600000.0
2009-06-12 15:13:00,1.6386,1.6391,1.63855,1.6391,143400000.0
2009-06-12 15:14:00,1.6391,1.6396,1.6389,1.6394,427800000.0
2009-06-12 15:15:00,1.63945,1.63955,1.6391,1.6392,265800000.0
2009-06-12 15:16:00,1.6392,1.6392,1.63885,1.6389,252600000.0
2009-06-12 15:17:00,1.63885,1.6389,1.6384,1.6384,414100000.0
2009-06-12 15:18:00,1.6385,1.6385,1.63825,1.6383,245800000.0
2009-06-12 15:19:00,1.6383,1.64005,1.6382,1.63955,464700000.0
2009-06-12 15:20:00,1.63945,1.6403,1.6392,1.6399,370000000.0
2009-06-12 15:21:00,1.63985,1.63985,1.63895,1.63925,286600001.0
2009-06-12 15:22:00,1.63925,1.63935,1.63865,1.6391,274900000.0
2009-06-12 15:23:00,1.6391,1.6392,1.63875,1.6388,273600002.0
2009-06-12 15:24:00,1.6388,1.6391,1.6382,1.63905,410999999.0
2009-06-12 15:25:00,1.6392,1.64065,1.63915,1.63975,441900000.0
2009-06-12 15:26:00,1.6398,1.6407,1.63975,1.64,836799999.0
2009-06-12 15:27:00,1.64,1.64045,1.6397,1.63975,367800000.0
2009-06-12 15:28:00,1.63975,1.6403,1.63975,1.64,222399999.0
2009-06-12 15:29:00,1.64005,1.64025,1.6399,1.6399,261600000.0
2009-06-12 15:30:00,1.6399,1.6407,1.6399,1.6404,230700000.0
2009-06-12 15:31:00,1.6404,1.6404,1.6391,1.63925,293000000.0
2009-06-12 15:32:00,1.63925,1.63925,1.63765,1.6379,320400000.0
2009-06-12 15:33:00,1.63785,1.6387,1.6376,1.6383,353800000.0
2009-06-12 15:34:00,1.6383,1.6385,1.6374,1.6375,355819999.0
2009-06-12 15:35:00,1.6375,1.6377,1.63735,1.6375,388000002.0
2009-06-12 15:36:00,1.6375,1.63755,1.63625,1.6366,449400000.0
2009-06-12 15:37:00,1.63655,1.63705,1.63555,1.63705,443000000.0
2009-06-12 15:38:00,1.637,1.63785,1.637,1.63755,197800000.0
2009-06-12 15:39:00,1.63755,1.63835,1.63735,1.63825,196400000.0
2009-06-12 15:40:00,1.6383,1.6386,1.63785,1.6381,298900000.0
2009-06-12 15:41:00,1.63805,1.63835,1.6375,1.63835,345400000.0
2009-06-12 15:42:00,1.6384,1.6384,1.63765,1.63765,375900000.0
2009-06-12 15:43:00,1.6376,1.63815,1.6373,1.63815,246900000.0
2009-06-12 15:44:00,1.63815,1.6383,1.63745,1.6375,115900000.0
2009-06-12 15:45:00,1.6375,1.63765,1.6371,1.63745,359800000.0
2009-06-12 15:46:00,1.6374,1.63765,1.6371,1.6374,233400000.0
2009-06-12 15:47:00,1.6374,1.6376,1.63665,1.63705,287400000.0
2009-06-12 15:48:00,1.63705,1.6374,1.63675,1.63705,196600000.0
2009-06-12 15:49:00,1.63705,1.63745,1.63675,1.6369,132200000.0
2009-06-12 15:50:00,1.6369,1.638,1.6369,1.638,216500000.0
2009-06-12 15:51:00,1.63805,1.63905,1.638,1.63885,459200000.0
2009-06-12 15:52:00,1.63885,1.6389,1.6381,1.63835,281800000.0
2009-06-12 15:53:00,1.63835,1.6386,1.6377,1.6382,208200000.0
2009-06-12 15:54:00,1.6382,1.6383,1.63755,1.63755,218339998.0
2009-06-12 15:55:00,1.63755,1.6379,1.63655,1.6368,287100000.0
2009-06-12 15:56:00,1.6368,1.6377,1.63655,1.637,305300000.0
2009-06-12 15:57:00,1.637,1.6374,1.6365,1.6365,324800000.0
2009-06-12 15:58:00,1.63655,1.6379,1.6365,1.63755,291600000.0
2009-06-12 15:59:00,1.6376,1.6381,1.6366,1.63675,491900001.0
2009-06-12 16:00:00,1.63675,1.63675,1.63525,1.6353,434800000.0
2009-06-12 16:01:00,1.6353,1.63635,1.6351,1.636,282800000.0
2009-06-12 16:02:00,1.6361,1.63625,1.63565,1.636,418400001.0
2009-06-12 16:03:00,1.63605,1.6371,1.63605,1.63665,270519999.0
2009-06-12 16:04:00,1.63665,1.6383,1.63665,1.63825,287600000.0
2009-06-12 16:05:00,1.63815,1.6382,1.63785,1.63805,344000000.0
2009-06-12 16:06:00,1.63805,1.63805,1.6376,1.63765,451600000.0
2009-06-12 16:07:00,1.63765,1.63785,1.6371,1.6376,319800000.0
2009-06-12 16:08:00,1.6376,1.6377,1.6373,1.6377,341800000.0
2009-06-12 16:09:00,1.6377,1.63795,1.6377,1.6378,413800000.0
2009-06-12 16:10:00,1.63765,1.6377,1.637,1.6373,389600000.0
2009-06-12 16:11:00,1.6373,1.6384,1.6373,1.6384,438400000.0
2009-06-12 16:12:00,1.6384,1.63965,1.63825,1.6392,439800000.0
2009-06-12 16:13:00,1.6392,1.6394,1.63905,1.6391,519399997.0
2009-06-12 16:14:00,1.6391,1.6392,1.6385,1.63855,523800000.0
2009-06-12 16:15:00,1.63855,1.639,1.63845,1.6387,415600000.0
2009-06-12 16:16:00,1.63865,1.6391,1.6385,1.6389,367800000.0
2009-06-12 16:17:00,1.6389,1.6392,1.6387,1.63895,646799999.0
2009-06-12 16:18:00,1.63895,1.6397,1.63895,1.639,433600000.0
2009-06-12 16:19:00,1.639,1.63935,1.63865,1.63865,342200000.0
2009-06-12 16:20:00,1.6387,1.63945,1.6387,1.6394,270800000.0
2009-06-12 16:21:00,1.6395,1.64045,1.63945,1.6398,361200001.0
2009-06-12 16:22:00,1.63985,1.63985,1.63875,1.63885,301100000.0
2009-06-12 16:23:00,1.639,1.6394,1.63875,1.6388,434300000.0
2009-06-12 16:24:00,1.63875,1.6394,1.63865,1.63875,315000000.0
2009-06-12 16:25:00,1.63865,1.6397,1.6385,1.6397,297200000.0
2009-06-12 16:26:00,1.6397,1.6399,1.63855,1.6387,234100000.0
2009-06-12 16:27:00,1.6387,1.6398,1.6387,1.6396,192000000.0
2009-06-12 16:28:00,1.63965,1.63965,1.63865,1.6389,386600001.0
2009-06-12 16:29:00,1.6389,1.64035,1.63855,1.63975,355700000.0
2009-06-12 16:30:00,1.63975,1.64,1.63895,1.6393,276899999.0
2009-06-12 16:31:00,1.6393,1.6393,1.6386,1.6388,320500000.0
2009-06-12 16:32:00,1.6387,1.6394,1.6387,1.63895,252700000.0
2009-06-12 16:33:00,1.63895,1.6393,1.6387,1.63905,286400000.0
2009-06-12 16:34:00,1.63905,1.6394,1.6388,1.6393,326600000.0
2009-06-12 16:35:00,1.63925,1.64075,1.6392,1.64075,343600001.0
2009-06-12 16:36:00,1.64075,1.6413,1.6406,1.6411,567299998.0
2009-06-12 16:37:00,1.6411,1.6417,1.6411,1.6414,497600000.0
2009-06-12 16:38:00,1.6414,1.6424,1.64135,1.6422,480600000.0
2009-06-12 16:39:00,1.6422,1.6423,1.6417,1.6419,482300000.0
2009-06-12 16:40:00,1.64195,1.64285,1.6419,1.6423,403800000.0
2009-06-12 16:41:00,1.64235,1.64275,1.642,1.6425,295800000.0
2009-06-12 16:42:00,1.6425,1.6437,1.64245,1.64365,177200000.0
2009-06-12 16:43:00,1.64365,1.64385,1.64315,1.6433,498200000.0
2009-06-12 16:44:00,1.6433,1.6436,1.6428,1.6431,327200000.0
2009-06-12 16:45:00,1.6432,1.64365,1.6428,1.6431,512400001.0
2009-06-12 16:46:00,1.6431,1.64335,1.6427,1.6427,433700002.0
2009-06-12 16:47:00,1.6427,1.6428,1.6422,1.6427,317100000.0
2009-06-12 16:48:00,1.6427,1.64315,1.64225,1.64235,352100000.0
2009-06-12 16:49:00,1.6423,1.6425,1.6417,1.64235,198900000.0
2009-06-12 16:50:00,1.6424,1.6428,1.642,1.6423,367600000.0
2009-06-12 16:51:00,1.6423,1.6423,1.6417,1.6417,265200000.0
2009-06-12 16:52:00,1.64165,1.64345,1.64165,1.64345,470799999.0
2009-06-12 16:53:00,1.6434,1.64385,1.64325,1.64375,467800000.0
2009-06-12 16:54:00,1.64375,1.64625,1.64375,1.6462,443519000.0
2009-06-12 16:55:00,1.6462,1.6465,1.6459,1.64635,328800000.0
2009-06-12 16:56:00,1.64635,1.64765,1.64625,1.6474,464200000.0
2009-06-12 16:57:00,1.6474,1.6478,1.64685,1.6471,415800000.0
2009-06-12 16:58:00,1.6469,1.64695,1.64645,1.6466,471400000.0
2009-06-12 16:59:00,1.64655,1.64655,1.6459,1.646,517000000.0
2009-06-12 17:00:00,1.646,1.64625,1.6456,1.6461,384400000.0
2009-06-12 17:01:00,1.64605,1.64725,1.64605,1.6469,460100000.0
2009-06-12 17:02:00,1.647,1.64785,1.647,1.6477,328400000.0
2009-06-12 17:03:00,1.64775,1.64775,1.64745,1.6476,616600000.0
2009-06-12 17:04:00,1.64765,1.64765,1.6465,1.6465,1450200005.0
2009-06-12 17:05:00,1.6465,1.6469,1.6465,1.6465,1779400014.0
2009-06-12 17:06:00,1.6465,1.6469,1.6463,1.6464,854800002.0
2009-06-12 17:07:00,1.6464,1.6465,1.646,1.646,1771200007.0
2009-06-12 17:08:00,1.646,1.6465,1.64595,1.64635,1443600019.0
2009-06-12 17:09:00,1.64635,1.6466,1.64605,1.64635,367099998.0
2009-06-12 17:10:00,1.64635,1.6482,1.6463,1.6482,1084299971.0
2009-06-12 17:11:00,1.6482,1.6482,1.64765,1.64765,385300000.0
2009-06-12 17:12:00,1.6476,1.6476,1.64745,1.6476,705400002.0
2009-06-12 17:13:00,1.6476,1.6494,1.6476,1.6493,428239998.0
2009-06-12 17:14:00,1.6494,1.651,1.6494,1.65085,474100002.0
2009-06-12 17:15:00,1.65085,1.65095,1.64975,1.6498,625800000.0
2009-06-12 17:16:00,1.64975,1.65025,1.64965,1.65025,569400000.0
2009-06-12 17:17:00,1.65035,1.65085,1.65,1.65005,461700000.0
2009-06-12 17:18:00,1.65005,1.6502,1.6496,1.6496,605999997.0
2009-06-12 17:19:00,1.6496,1.6497,1.6495,1.64955,1089200005.0
2009-06-12 17:20:00,1.64955,1.651,1.6494,1.65095,312300004.0
2009-06-12 17:21:00,1.65095,1.651,1.65035,1.6504,357500002.0
2009-06-12 17:22:00,1.6504,1.6504,1.65,1.6501,287600000.0
2009-06-12 17:23:00,1.6501,1.6502,1.65,1.65,412400003.0
2009-06-12 17:24:00,1.65,1.6502,1.64975,1.64975,777300001.0
2009-06-12 17:25:00,1.6498,1.65005,1.64965,1.64965,453400000.0
2009-06-12 17:26:00,1.6497,1.65045,1.64965,1.65025,569500000.0
2009-06-12 17:27:00,1.6502,1.6505,1.64985,1.65035,162300000.0
2009-06-12 17:28:00,1.6503,1.65055,1.64995,1.6505,405500001.0
2009-06-12 17:29:00,1.65045,1.65075,1.6504,1.65055,405800000.0
2009-06-12 17:30:00,1.6506,1.65065,1.6505,1.6506,422799998.0
2009-06-12 17:31:00,1.6506,1.65065,1.6505,1.6505,1672599994.0
2009-06-12 17:32:00,1.6505,1.6505,1.64965,1.64965,625000000.0
2009-06-12 17:33:00,1.64965,1.64975,1.64945,1.6496,159200000.0
2009-06-12 17:34:00,1.6496,1.6505,1.6496,1.6503,216600000.0
2009-06-12 17:35:00,1.6503,1.6503,1.6495,1.6496,655200004.0
2009-06-12 17:36:00,1.6496,1.6496,1.64885,1.64905,709740003.0
2009-06-12 17:37:00,1.649,1.6491,1.6487,1.6487,250400000.0
2009-06-12 17:38:00,1.6487,1.6491,1.6487,1.649,162800000.0
2009-06-12 17:39:00,1.649,1.6496,1.64895,1.64915,211600000.0
2009-06-12 17:40:00,1.64915,1.65015,1.64905,1.6493,343700000.0
2009-06-12 17:41:00,1.6493,1.64965,1.649,1.649,279900000.0
2009-06-12 17:42:00,1.649,1.649,1.6486,1.6488,173400000.0
2009-06-12 17:43:00,1.64885,1.6489,1.6483,1.6484,210800000.0
2009-06-12 17:44:00,1.6484,1.64935,1.64835,1.64935,178500000.0
2009-06-12 17:45:00,1.64935,1.64975,1.64895,1.6497,471800000.0
2009-06-12 17:46:00,1.6497,1.6499,1.6492,1.64925,239200000.0
2009-06-12 17:47:00,1.64925,1.64965,1.64925,1.64945,156400000.0
2009-06-12 17:48:00,1.64945,1.6495,1.64855,1.64885,290500000.0
2009-06-12 17:49:00,1.6489,1.64925,1.64875,1.6488,299400000.0
2009-06-12 17:50:00,1.6488,1.6491,1.6486,1.6491,337400000.0
2009-06-12 17:51:00,1.6491,1.64915,1.6488,1.649,216200000.0
2009-06-12 17:52:00,1.649,1.64935,1.649,1.64925,268900000.0
2009-06-12 17:53:00,1.64925,1.65015,1.64905,1.65015,271599999.0
2009-06-12 17:54:00,1.65015,1.65045,1.64995,1.6502,206500000.0
2009-06-12 17:55:00,1.6501,1.65065,1.6501,1.6503,292600000.0
2009-06-12 17:56:00,1.6503,1.6507,1.6502,1.6506,233000000.0
2009-06-12 17:57:00,1.6506,1.6519,1.6506,1.65175,273000000.0
2009-06-12 17:58:00,1.65175,1.65235,1.65175,1.65225,312000000.0
2009-06-12 17:59:00,1.6521,1.6523,1.65195,1.6522,266700000.0
2009-06-12 18:00:00,1.6522,1.6522,1.65175,1.6519,163200000.0
2009-06-12 18:01:00,1.6519,1.65215,1.65185,1.6519,121000000.0
2009-06-12 18:02:00,1.6519,1.6519,1.6518,1.6519,118000000.0
2009-06-12 18:03:00,1.6519,1.652,1.65145,1.65145,176800001.0
2009-06-12 18:04:00,1.6515,1.6519,1.6514,1.65175,125200000.0
2009-06-12 18:05:00,1.65175,1.6518,1.6515,1.6515,319000000.0
2009-06-12 18:06:00,1.6516,1.6516,1.65115,1.65115,180600001.0
2009-06-12 18:07:00,1.65105,1.65105,1.6502,1.6502,182800000.0
2009-06-12 18:08:00,1.6502,1.65025,1.6494,1.6497,259400000.0
2009-06-12 18:09:00,1.6497,1.6505,1.6497,1.65015,170000000.0
2009-06-12 18:10:00,1.65015,1.65015,1.6498,1.6499,64600000.0
2009-06-12 18:11:00,1.64995,1.6501,1.64925,1.6493,194900000.0
2009-06-12 18:12:00,1.6493,1.64965,1.6493,1.64955,65200000.0
2009-06-12 18:13:00,1.64955,1.6505,1.64955,1.65045,175000000.0
2009-06-12 18:14:00,1.65045,1.65055,1.6497,1.6498,137200000.0
2009-06-12 18:15:00,1.6498,1.6499,1.6492,1.6492,125600000.0
2009-06-12 18:16:00,1.6493,1.6494,1.6492,1.64925,57400000.0
2009-06-12 18:17:00,1.64925,1.64925,1.649,1.64905,23000000.0
2009-06-12 18:18:00,1.64905,1.6494,1.64905,1.6493,111800000.0
2009-06-12 18:19:00,1.6493,1.64935,1.64905,1.64905,82200000.0
2009-06-12 18:20:00,1.64905,1.6491,1.649,1.649,70700000.0
2009-06-12 18:21:00,1.649,1.6491,1.6487,1.6487,124200000.0
2009-06-12 18:22:00,1.6487,1.6487,1.64845,1.6485,101400000.0
2009-06-12 18:23:00,1.64855,1.64855,1.64775,1.6484,296419999.0
2009-06-12 18:24:00,1.6484,1.64855,1.64815,1.64845,77400000.0
2009-06-12 18:25:00,1.64845,1.6486,1.6482,1.6482,123500000.0
2009-06-12 18:26:00,1.6482,1.6485,1.64795,1.64795,127200000.0
2009-06-12 18:27:00,1.64795,1.64865,1.6479,1.64855,117200000.0
2009-06-12 18:28:00,1.64855,1.64885,1.6484,1.64875,112400000.0
2009-06-12 18:29:00,1.64875,1.6491,1.64865,1.6489,272100000.0
2009-06-12 18:30:00,1.64895,1.649,1.64825,1.6483,247400000.0
2009-06-12 18:31:00,1.6483,1.6483,1.6474,1.6481,298600000.0
2009-06-12 18:32:00,1.6481,1.64815,1.64795,1.64815,142600000.0
2009-06-12 18:33:00,1.6481,1.6483,1.6477,1.64815,247000000.0
2009-06-12 18:34:00,1.64805,1.64915,1.64805,1.64865,150000000.0
2009-06-12 18:35:00,1.64865,1.64905,1.6486,1.64905,106800000.0
2009-06-12 18:36:00,1.64895,1.6493,1.6489,1.6493,205800000.0
2009-06-12 18:37:00,1.6493,1.6499,1.64915,1.64975,239599999.0
2009-06-12 18:38:00,1.64975,1.6502,1.64965,1.65015,75800000.0
2009-06-12 18:39:00,1.65015,1.65015,1.6495,1.6497,184000000.0
2009-06-12 18:40:00,1.6497,1.6501,1.6497,1.65005,121800000.0
2009-06-12 18:41:00,1.65005,1.6501,1.64975,1.6498,92000000.0
2009-06-12 18:42:00,1.6498,1.6501,1.64975,1.64995,64600000.0
2009-06-12 18:43:00,1.64975,1.64985,1.64965,1.64975,53600000.0
2009-06-12 18:44:00,1.64985,1.65,1.6498,1.6499,37400000.0
2009-06-12 18:45:00,1.6499,1.6502,1.64985,1.6502,114200000.0
2009-06-12 18:46:00,1.6502,1.6505,1.65015,1.6504,95000000.0
2009-06-12 18:47:00,1.6504,1.6506,1.65035,1.6506,107400000.0
2009-06-12 18:48:00,1.6505,1.6511,1.6505,1.6509,152700000.0
2009-06-12 18:49:00,1.6509,1.65115,1.65075,1.651,131800000.0
2009-06-12 18:50:00,1.651,1.651,1.65025,1.6504,117000000.0
2009-06-12 18:51:00,1.6504,1.6504,1.64995,1.64995,56000000.0
2009-06-12 18:52:00,1.6499,1.64995,1.64955,1.64975,74100000.0
2009-06-12 18:53:00,1.6497,1.64975,1.6493,1.6494,82600000.0
2009-06-12 18:54:00,1.6494,1.6503,1.6494,1.6497,160300000.0
2009-06-12 18:55:00,1.6499,1.6505,1.6499,1.65025,85200000.0
2009-06-12 18:56:00,1.6502,1.6502,1.6493,1.6497,149800000.0
2009-06-12 18:57:00,1.6497,1.6498,1.64905,1.6492,297999996.0
2009-06-12 18:58:00,1.6492,1.64925,1.64885,1.649,231500000.0
2009-06-12 18:59:00,1.649,1.6494,1.6488,1.6489,177200000.0
2009-06-12 19:00:00,1.6489,1.6494,1.6488,1.6494,82200000.0
2009-06-12 19:01:00,1.6493,1.6493,1.64905,1.6493,103600000.0
2009-06-12 19:02:00,1.6492,1.64935,1.6489,1.6491,176000000.0
2009-06-12 19:03:00,1.64915,1.6495,1.64905,1.6494,177399999.0
2009-06-12 19:04:00,1.6494,1.64975,1.6494,1.6497,122400000.0
2009-06-12 19:05:00,1.64975,1.64995,1.64955,1.6496,140600000.0
2009-06-12 19:06:00,1.64965,1.6497,1.64925,1.64945,85700000.0
2009-06-12 19:07:00,1.64945,1.65015,1.64945,1.64985,144900000.0
2009-06-12 19:08:00,1.6498,1.64985,1.6495,1.6498,64000000.0
2009-06-12 19:09:00,1.6498,1.6498,1.6495,1.6496,119200000.0
2009-06-12 19:10:00,1.6496,1.6498,1.64955,1.6497,141400000.0
2009-06-12 19:11:00,1.6497,1.6502,1.6496,1.6501,134000000.0
2009-06-12 19:12:00,1.6501,1.6503,1.6501,1.6502,303000000.0
2009-06-12 19:13:00,1.6503,1.65055,1.65025,1.65045,84000000.0
2009-06-12 19:14:00,1.6504,1.6505,1.6504,1.65045,201000000.0
2009-06-12 19:15:00,1.6504,1.65045,1.6504,1.65045,118800000.0
2009-06-12 19:16:00,1.6504,1.65095,1.65005,1.6508,324400000.0
2009-06-12 19:17:00,1.6508,1.65095,1.65055,1.65065,64000000.0
2009-06-12 19:18:00,1.6507,1.6509,1.6506,1.6509,71800000.0
2009-06-12 19:19:00,1.6509,1.6509,1.6508,1.6508,132200000.0
2009-06-12 19:20:00,1.6508,1.6508,1.64995,1.6501,97400000.0
2009-06-12 19:21:00,1.6501,1.6501,1.65005,1.6501,48200000.0
2009-06-12 19:22:00,1.6501,1.6502,1.6501,1.65015,43600000.0
2009-06-12 19:23:00,1.6501,1.6502,1.6501,1.6501,75000000.0
2009-06-12 19:24:00,1.6501,1.6502,1.64985,1.6501,96000000.0
2009-06-12 19:25:00,1.6501,1.65015,1.65,1.65,38600000.0
2009-06-12 19:26:00,1.65,1.65005,1.64985,1.64985,67200000.0
2009-06-12 19:27:00,1.64985,1.65,1.64975,1.64985,85200000.0
2009-06-12 19:28:00,1.64985,1.64985,1.64965,1.6497,71400000.0
2009-06-12 19:29:00,1.6497,1.6497,1.6492,1.6495,305400000.0
2009-06-12 19:30:00,1.6495,1.6496,1.6494,1.6494,102000000.0
2009-06-12 19:31:00,1.6494,1.6495,1.6494,1.6495,11400000.0
2009-06-12 19:32:00,1.6495,1.64975,1.64945,1.64965,145119999.0
2009-06-12 19:33:00,1.6497,1.6497,1.6495,1.6495,78200000.0
2009-06-12 19:34:00,1.6495,1.64965,1.6493,1.6494,385900000.0
2009-06-12 19:35:00,1.6494,1.6494,1.6489,1.6489,212000000.0
2009-06-12 19:36:00,1.649,1.64935,1.64895,1.64925,154700000.0
2009-06-12 19:37:00,1.6492,1.6494,1.6491,1.64915,161800000.0
2009-06-12 19:38:00,1.64915,1.6492,1.6486,1.6486,83800000.0
2009-06-12 19:39:00,1.6486,1.6488,1.6486,1.64875,56200000.0
2009-06-12 19:40:00,1.6488,1.64935,1.6486,1.6487,132200000.0
2009-06-12 19:41:00,1.6487,1.64875,1.64865,1.64865,71000000.0
2009-06-12 19:42:00,1.6487,1.64885,1.6486,1.6487,152600000.0
2009-06-12 19:43:00,1.6487,1.6487,1.6481,1.6482,149900000.0
2009-06-12 19:44:00,1.6482,1.6485,1.64815,1.64835,93200000.0
2009-06-12 19:45:00,1.64835,1.64835,1.6481,1.6481,148700000.0
2009-06-12 19:46:00,1.6481,1.6483,1.6476,1.6479,132979996.0
2009-06-12 19:47:00,1.64795,1.6481,1.6478,1.6479,151400000.0
2009-06-12 19:48:00,1.6479,1.648,1.6479,1.6479,64400000.0
2009-06-12 19:49:00,1.6478,1.6478,1.64725,1.64745,151400000.0
2009-06-12 19:50:00,1.64745,1.6482,1.64745,1.6478,217100000.0
2009-06-12 19:51:00,1.6478,1.6483,1.6478,1.6483,91200000.0
2009-06-12 19:52:00,1.6482,1.6482,1.6481,1.64815,92200000.0
2009-06-12 19:53:00,1.6482,1.6482,1.64775,1.64775,57800000.0
2009-06-12 19:54:00,1.64775,1.64775,1.6471,1.6474,228300000.0
2009-06-12 19:55:00,1.6474,1.6477,1.64725,1.6477,105200000.0
2009-06-12 19:56:00,1.6477,1.6477,1.6471,1.6471,105600000.0
2009-06-12 19:57:00,1.64715,1.6478,1.64715,1.6478,143200000.0
2009-06-12 19:58:00,1.6478,1.6478,1.64705,1.64715,76400000.0
2009-06-12 19:59:00,1.6471,1.6471,1.6465,1.6465,134000000.0
2009-06-12 20:00:00,1.64645,1.6468,1.64645,1.64675,62000000.0
2009-06-12 20:01:00,1.64675,1.6472,1.64675,1.6471,145800000.0
2009-06-12 20:02:00,1.6471,1.6471,1.64675,1.64675,65200000.0
2009-06-12 20:03:00,1.64675,1.64675,1.6463,1.6463,77300000.0
2009-06-12 20:04:00,1.6463,1.64705,1.6463,1.647,110600000.0
2009-06-12 20:05:00,1.647,1.6471,1.6468,1.6471,47400000.0
2009-06-12 20:06:00,1.6469,1.647,1.6468,1.6468,48600000.0
2009-06-12 20:07:00,1.6468,1.6471,1.6468,1.64685,97100000.0
2009-06-12 20:08:00,1.64685,1.6469,1.6456,1.6456,136600000.0
2009-06-12 20:09:00,1.6456,1.6459,1.64405,1.64405,214900000.0
2009-06-12 20:10:00,1.64405,1.64405,1.643,1.6434,224500000.0
2009-06-12 20:11:00,1.64335,1.6438,1.6433,1.6436,167200000.0
2009-06-12 20:12:00,1.64365,1.64375,1.6433,1.64335,209500000.0
2009-06-12 20:13:00,1.64345,1.64365,1.64325,1.6433,137600000.0
2009-06-12 20:14:00,1.6433,1.6437,1.6433,1.6434,62200000.0
2009-06-12 20:15:00,1.6434,1.6439,1.6434,1.64345,74600000.0
2009-06-12 20:16:00,1.64345,1.6435,1.6434,1.64345,118000000.0
2009-06-12 20:17:00,1.64345,1.64345,1.64245,1.6425,232600000.0
2009-06-12 20:18:00,1.6427,1.6434,1.6427,1.6433,312700000.0
2009-06-12 20:19:00,1.6433,1.644,1.6433,1.64395,210400000.0
2009-06-12 20:20:00,1.64395,1.6449,1.6439,1.6448,166000000.0
2009-06-12 20:21:00,1.64475,1.64505,1.64465,1.6449,137700000.0
2009-06-12 20:22:00,1.6449,1.6452,1.6449,1.64495,124000000.0
2009-06-12 20:23:00,1.64495,1.645,1.6443,1.64475,151600000.0
2009-06-12 20:24:00,1.6448,1.6448,1.6441,1.6442,215800000.0
2009-06-12 20:25:00,1.6442,1.6443,1.6437,1.6437,134600000.0
2009-06-12 20:26:00,1.64365,1.64365,1.64245,1.6425,162000000.0
2009-06-12 20:27:00,1.6426,1.64295,1.64245,1.64295,172000000.0
2009-06-12 20:28:00,1.6431,1.6437,1.6431,1.64315,92800000.0
2009-06-12 20:29:00,1.6432,1.6434,1.64305,1.64335,145400000.0
2009-06-12 20:30:00,1.64335,1.6434,1.64305,1.64305,53400000.0
2009-06-12 20:31:00,1.64305,1.64305,1.6427,1.6429,91800000.0
2009-06-12 20:32:00,1.643,1.643,1.6428,1.6429,75400000.0
2009-06-12 20:33:00,1.6429,1.643,1.64265,1.6429,101800000.0
2009-06-12 20:34:00,1.6429,1.6436,1.6429,1.64345,82800000.0
2009-06-12 20:35:00,1.64345,1.644,1.64345,1.6438,112400000.0
2009-06-12 20:36:00,1.64395,1.6441,1.64395,1.644,99200000.0
2009-06-12 20:37:00,1.6441,1.6443,1.64405,1.6441,50800000.0
2009-06-12 20:38:00,1.64415,1.64445,1.6441,1.64435,94200000.0
2009-06-12 20:39:00,1.6444,1.6446,1.64405,1.6446,122200000.0
2009-06-12 20:40:00,1.6445,1.645,1.6444,1.645,127400000.0
2009-06-12 20:41:00,1.645,1.6454,1.64495,1.6453,139000000.0
2009-06-12 20:42:00,1.6454,1.64585,1.64535,1.64575,83400000.0
2009-06-12 20:43:00,1.64575,1.6459,1.64575,1.64585,53600000.0
2009-06-12 20:44:00,1.6459,1.6462,1.64585,1.6461,51800000.0
2009-06-12 20:45:00,1.6461,1.6471,1.6461,1.64705,207000000.0
2009-06-12 20:46:00,1.64705,1.6473,1.6468,1.6468,124800000.0
2009-06-12 20:47:00,1.64675,1.64675,1.6465,1.6465,64000000.0
2009-06-12 20:48:00,1.6465,1.6468,1.6464,1.6468,159600000.0
2009-06-12 20:49:00,1.6468,1.6471,1.6459,1.64595,127499999.0
2009-06-12 20:50:00,1.64595,1.6462,1.64535,1.64535,95000000.0
2009-06-12 20:51:00,1.64535,1.6454,1.6445,1.6448,137800000.0
2009-06-12 20:52:00,1.6448,1.6449,1.6445,1.6445,79200000.0
2009-06-12 20:53:00,1.6445,1.6451,1.6445,1.6451,148000000.0
2009-06-12 20:54:00,1.64505,1.6452,1.6448,1.64485,137200000.0
2009-06-12 20:55:00,1.64485,1.64485,1.6443,1.6444,46200000.0
2009-06-12 20:56:00,1.64435,1.6446,1.64395,1.64395,47000000.0
2009-06-12 20:57:00,1.6438,1.6443,1.6438,1.64425,70800000.0
2009-06-12 20:58:00,1.6442,1.6447,1.6442,1.64465,52600000.0
2009-06-12 20:59:00,1.6447,1.64525,1.6447,1.6451,169600000.0
2009-06-12 21:00:00,1.6451,1.64545,1.6451,1.64545,70000000.0
2009-06-12 21:01:00,1.64545,1.6456,1.6451,1.64555,92500000.0
2009-06-12 21:02:00,1.6456,1.64575,1.6456,1.64565,21600000.0
2009-06-12 21:03:00,1.64565,1.6457,1.6453,1.6453,49000000.0
2009-06-12 21:04:00,1.64495,1.64495,1.64485,1.64485,25800000.0
2009-06-12 21:05:00,1.6448,1.6452,1.64475,1.645,32600000.0
2009-06-12 21:06:00,1.645,1.645,1.64495,1.645,78800000.0
2009-06-12 21:07:00,1.64545,1.6459,1.6454,1.64565,23400000.0
2009-06-12 21:08:00,1.64565,1.6457,1.6456,1.64565,19600000.0
2009-06-12 21:09:00,1.6457,1.6459,1.64565,1.64575,19200000.0
2009-06-12 21:10:00,1.64575,1.64585,1.6453,1.6453,27400000.0
2009-06-12 21:11:00,1.64565,1.6457,1.6455,1.6456,25800000.0
2009-06-12 21:12:00,1.6456,1.6458,1.6454,1.6455,29200000.0
2009-06-12 21:13:00,1.6455,1.64555,1.64455,1.64465,94400000.0
2009-06-12 21:14:00,1.64485,1.645,1.6448,1.645,33600000.0
2009-06-12 21:15:00,1.6451,1.6455,1.64495,1.6454,30200000.0
2009-06-12 21:16:00,1.6454,1.6454,1.64505,1.6452,67500000.0
2009-06-12 21:17:00,1.64525,1.64525,1.64525,1.64525,1000000.0
2009-06-12 21:18:00,1.64535,1.6454,1.64535,1.6454,19000000.0
2009-06-12 21:19:00,1.6454,1.6454,1.6454,1.6454,11000000.0
2009-06-12 21:20:00,1.6455,1.6455,1.64525,1.6453,20000000.0
2009-06-12 21:21:00,1.6452,1.6452,1.6447,1.6447,23400000.0
2009-06-12 21:22:00,1.64465,1.64475,1.6446,1.64475,70000000.0
2009-06-12 21:23:00,1.64475,1.64475,1.64425,1.6443,63800000.0
2009-06-12 21:24:00,1.64425,1.64425,1.644,1.64405,42400000.0
2009-06-12 21:25:00,1.64415,1.64435,1.64405,1.64405,46200000.0
2009-06-12 21:26:00,1.64405,1.64405,1.64405,1.64405,2000000.0
2009-06-12 21:27:00,1.644,1.644,1.64395,1.64395,3000000.0
2009-06-12 21:28:00,1.64385,1.64385,1.64385,1.64385,4600000.0
2009-06-12 21:29:00,1.6438,1.64385,1.64375,1.64375,76400000.0
2009-06-12 21:30:00,1.64375,1.64395,1.6433,1.64345,130200000.0
2009-06-12 21:31:00,1.64345,1.64365,1.64335,1.6435,47000000.0
2009-06-12 21:32:00,1.64355,1.64355,1.64355,1.64355,9000000.0
2009-06-12 21:33:00,1.64355,1.64355,1.64345,1.64345,4000000.0
2009-06-12 21:34:00,1.64345,1.64345,1.64325,1.64335,46400000.0
2009-06-12 21:35:00,1.64335,1.64335,1.64285,1.64285,56600000.0
2009-06-12 21:36:00,1.64285,1.64305,1.6427,1.64285,67800000.0
2009-06-12 21:37:00,1.6428,1.64295,1.6428,1.6429,30600000.0
2009-06-12 21:38:00,1.64295,1.643,1.64285,1.643,22000000.0
2009-06-12 21:39:00,1.6431,1.6431,1.64215,1.64285,84639998.0
2009-06-12 21:40:00,1.64285,1.6431,1.64245,1.64295,52200000.0
2009-06-12 21:41:00,1.643,1.643,1.6426,1.64285,63400000.0
2009-06-12 21:42:00,1.6429,1.64305,1.6429,1.64305,5000000.0
2009-06-12 21:43:00,1.64295,1.6433,1.64295,1.6433,6800000.0
2009-06-12 21:44:00,1.6433,1.6433,1.6432,1.6433,6800000.0
2009-06-12 21:45:00,1.6433,1.6433,1.6432,1.6432,40200000.0
2009-06-12 21:46:00,1.64325,1.64325,1.643,1.6431,110800000.0
2009-06-12 21:47:00,1.643,1.643,1.64275,1.6429,14800000.0
2009-06-12 21:48:00,1.6429,1.64305,1.6429,1.64295,25400000.0
2009-06-12 21:49:00,1.6429,1.64305,1.6429,1.64295,29200000.0
2009-06-12 21:50:00,1.64295,1.6434,1.6429,1.6431,121800000.0
2009-06-12 21:51:00,1.64305,1.64345,1.64305,1.64335,42800000.0
2009-06-12 21:52:00,1.64335,1.6438,1.64335,1.64345,74000000.0
2009-06-12 21:53:00,1.64345,1.6436,1.64335,1.6434,55000000.0
2009-06-12 21:54:00,1.6434,1.6436,1.6433,1.6433,33200000.0
2009-06-12 21:55:00,1.6433,1.64355,1.6431,1.6431,54400000.0
2009-06-12 21:56:00,1.6433,1.6433,1.64285,1.6432,26800000.0
2009-06-12 21:57:00,1.6433,1.6433,1.64295,1.64295,189000000.0
2009-06-12 21:58:00,1.64295,1.64315,1.6427,1.6427,84800000.0
2009-06-12 21:59:00,1.6427,1.6429,1.64265,1.6429,17000000.0
2009-06-12 22:00:00,1.64275,1.6428,1.6425,1.6427,25800000.0
2009-06-12 22:01:00,1.6427,1.64275,1.6426,1.64265,25600000.0
2009-06-12 22:02:00,1.64265,1.64275,1.64265,1.64275,12200000.0
2009-06-12 22:03:00,1.64275,1.64275,1.64255,1.6426,53800000.0
2009-06-12 22:04:00,1.64255,1.64255,1.64245,1.64245,13600000.0
2009-06-12 22:05:00,1.64245,1.64385,1.64245,1.64345,138400000.0
2009-06-12 22:06:00,1.64345,1.6436,1.64345,1.64345,37800000.0
2009-06-12 22:07:00,1.6436,1.6438,1.6436,1.6437,79400000.0
2009-06-12 22:08:00,1.64365,1.64365,1.64345,1.64345,75600000.0
2009-06-12 22:09:00,1.64345,1.6435,1.64315,1.64315,112600000.0
2009-06-12 22:10:00,1.64325,1.6435,1.6432,1.6435,31600000.0
2009-06-12 22:11:00,1.6435,1.6436,1.6435,1.6436,36400000.0
2009-06-12 22:12:00,1.6436,1.6436,1.6436,1.6436,6200000.0
2009-06-12 22:13:00,1.6436,1.6442,1.6436,1.64385,55200000.0
2009-06-12 22:14:00,1.64395,1.644,1.6436,1.6437,117200000.0
2009-06-12 22:15:00,1.6437,1.64385,1.64365,1.64385,11600000.0
2009-06-12 22:16:00,1.6439,1.6439,1.64385,1.64385,4000000.0
2009-06-12 22:17:00,1.64395,1.644,1.64395,1.644,4000000.0
2009-06-12 22:18:00,1.6439,1.6439,1.6437,1.6437,31800000.0
2009-06-12 22:19:00,1.64375,1.64375,1.64355,1.64355,19600000.0
2009-06-12 22:20:00,1.64365,1.6438,1.6436,1.64365,76000000.0
2009-06-12 22:21:00,1.6436,1.64375,1.6432,1.6434,65600000.0
2009-06-12 22:22:00,1.6434,1.64345,1.64315,1.64315,21000000.0
2009-06-12 22:23:00,1.6431,1.6431,1.64285,1.64285,30400000.0
2009-06-12 22:24:00,1.6429,1.6438,1.6428,1.6438,68800000.0
2009-06-12 22:25:00,1.6438,1.64435,1.64375,1.64375,97800000.0
2009-06-12 22:26:00,1.64375,1.6438,1.6437,1.6438,46400000.0
2009-06-12 22:27:00,1.6441,1.6443,1.6438,1.64425,41200000.0
2009-06-12 22:28:00,1.6441,1.6441,1.64405,1.64405,5800000.0
2009-06-12 22:29:00,1.64405,1.64415,1.64405,1.6441,19000000.0
2009-06-12 22:30:00,1.6441,1.6441,1.6439,1.6439,24200000.0
2009-06-12 22:31:00,1.6438,1.6438,1.64375,1.64375,6600000.0
2009-06-12 22:32:00,1.6437,1.6437,1.6436,1.64365,28600000.0
2009-06-12 22:33:00,1.64355,1.6438,1.64355,1.6438,67400000.0
2009-06-12 22:34:00,1.6438,1.64385,1.64375,1.64385,22600000.0
2009-06-12 22:35:00,1.6438,1.64405,1.64375,1.64405,62600000.0
2009-06-12 22:36:00,1.64405,1.6441,1.644,1.644,10000000.0
2009-06-12 22:37:00,1.64415,1.64415,1.64415,1.64415,22200000.0
2009-06-12 22:38:00,1.644,1.644,1.644,1.644,23400000.0
2009-06-12 22:39:00,1.644,1.64415,1.644,1.64415,13800000.0
2009-06-12 22:40:00,1.64415,1.6442,1.644,1.64415,22800000.0
2009-06-12 22:41:00,1.64415,1.6449,1.64415,1.64465,56400000.0
2009-06-12 22:42:00,1.6445,1.64455,1.64435,1.6444,14800000.0
2009-06-12 22:43:00,1.64445,1.6449,1.64445,1.6447,8000000.0
2009-06-12 22:44:00,1.64475,1.6449,1.64475,1.6448,8000000.0
2009-06-12 22:45:00,1.64475,1.64475,1.6444,1.64445,62400000.0
2009-06-12 22:46:00,1.64445,1.64445,1.64445,1.64445,31400000.0
2009-06-12 22:47:00,1.6445,1.64455,1.6445,1.64455,2000000.0
2009-06-12 22:48:00,1.6445,1.6446,1.6445,1.6446,2000000.0
2009-06-12 22:49:00,1.64465,1.6447,1.64405,1.64435,50000000.0
2009-06-12 22:50:00,1.64435,1.64435,1.6443,1.64435,12800000.0
2009-06-12 22:51:00,1.6443,1.6443,1.6442,1.6442,6400000.0
2009-06-12 22:52:00,1.64425,1.6446,1.6442,1.64435,56600000.0
2009-06-12 22:53:00,1.6443,1.6443,1.64425,1.64425,32800000.0
2009-06-12 22:54:00,1.64425,1.64425,1.64415,1.64415,7800000.0
2009-06-12 22:55:00,1.64415,1.6442,1.64415,1.6442,61800000.0
2009-06-12 22:56:00,1.6442,1.64445,1.644,1.64415,31200000.0
2009-06-12 22:57:00,1.64405,1.6441,1.64405,1.6441,13400000.0
2009-06-12 22:58:00,1.6441,1.6441,1.6433,1.6439,68200000.0
2009-06-12 22:59:00,1.64385,1.64405,1.6438,1.64405,77600000.0
2009-06-15 00:00:00,1.64247,1.64247,1.6423,1.64241,5000000.0
2009-06-15 00:01:00,1.6424,1.64246,1.64226,1.64235,5000000.0
2009-06-15 00:02:00,1.64242,1.64249,1.64229,1.64229,5000000.0
2009-06-15 00:03:00,1.64232,1.64236,1.64129,1.64136,5000000.0
2009-06-15 00:04:00,1.64138,1.64143,1.6411,1.64116,5000000.0
2009-06-15 00:05:00,1.64117,1.64128,1.64112,1.64123,5000000.0
2009-06-15 00:06:00,1.64124,1.64124,1.64111,1.64112,5000000.0
2009-06-15 00:07:00,1.64107,1.64112,1.641,1.64109,5000000.0
2009-06-15 00:08:00,1.6411,1.64118,1.64101,1.64118,5000000.0
2009-06-15 00:09:00,1.64116,1.64116,1.64109,1.64109,5000000.0
2009-06-15 00:10:00,1.64108,1.64118,1.64061,1.64063,5000000.0
2009-06-15 00:11:00,1.6406,1.6406,1.64055,1.64056,5000000.0
2009-06-15 00:12:00,1.6405,1.64081,1.6402,1.64048,5000000.0
2009-06-15 00:13:00,1.64047,1.64059,1.64003,1.64031,5000000.0
2009-06-15 00:14:00,1.64029,1.6403,1.63938,1.63984,5000000.0
2009-06-15 00:15:00,1.63981,1.63984,1.63933,1.63966,5000000.0
2009-06-15 00:16:00,1.63972,1.63973,1.63965,1.63965,5000000.0
2009-06-15 00:17:00,1.63971,1.63973,1.63956,1.63958,5000000.0
2009-06-15 00:18:00,1.63955,1.63979,1.6393,1.63979,5000000.0
2009-06-15 00:19:00,1.63982,1.63998,1.63982,1.63994,5000000.0
2009-06-15 00:20:00,1.63996,1.64008,1.63991,1.64003,5000000.0
2009-06-15 00:21:00,1.64005,1.64045,1.64001,1.64028,5000000.0
2009-06-15 00:22:00,1.64025,1.64034,1.64025,1.64029,5000000.0
2009-06-15 00:23:00,1.64047,1.64087,1.64047,1.64081,5000000.0
2009-06-15 00:24:00,1.64092,1.64111,1.64086,1.6409,5000000.0
2009-06-15 00:25:00,1.64089,1.64089,1.64078,1.64087,5000000.0
2009-06-15 00:26:00,1.64087,1.64087,1.64084,1.64085,5000000.0
2009-06-15 00:27:00,1.64087,1.64087,1.64062,1.64081,5000000.0
2009-06-15 00:28:00,1.64082,1.64087,1.6404,1.64058,5000000.0
2009-06-15 00:29:00,1.64057,1.64058,1.64052,1.64052,5000000.0
2009-06-15 00:30:00,1.64053,1.64072,1.6404,1.64053,5000000.0
2009-06-15 00:31:00,1.64056,1.64056,1.64049,1.64049,5000000.0
2009-06-15 00:32:00,1.64044,1.64089,1.64039,1.64054,5000000.0
2009-06-15 00:33:00,1.64056,1.64064,1.64045,1.64059,5000000.0
2009-06-15 00:34:00,1.64064,1.64108,1.64064,1.64099,5000000.0
2009-06-15 00:35:00,1.64104,1.64107,1.64104,1.64107,5000000.0
2009-06-15 00:36:00,1.64133,1.64133,1.64133,1.64133,5000000.0
2009-06-15 00:37:00,1.64112,1.64117,1.64106,1.64115,5000000.0
2009-06-15 00:39:00,1.6411,1.6411,1.64081,1.64096,5000000.0
2009-06-15 00:40:00,1.64108,1.64111,1.64108,1.64111,5000000.0
2009-06-15 00:41:00,1.64112,1.64117,1.64105,1.64114,5000000.0
2009-06-15 00:42:00,1.64115,1.6413,1.6411,1.64128,5000000.0
2009-06-15 00:43:00,1.64127,1.64132,1.64127,1.64132,5000000.0
2009-06-15 00:44:00,1.6413,1.64137,1.6413,1.64132,5000000.0
2009-06-15 00:45:00,1.64148,1.64186,1.64148,1.64174,5000000.0
2009-06-15 00:46:00,1.64175,1.64179,1.64174,1.64175,5000000.0
2009-06-15 00:47:00,1.64174,1.64204,1.64163,1.64204,5000000.0
2009-06-15 00:48:00,1.64204,1.64204,1.64202,1.64202,5000000.0
2009-06-15 00:49:00,1.64194,1.64215,1.64194,1.64201,5000000.0
2009-06-15 00:50:00,1.64198,1.64198,1.64198,1.64198,5000000.0
2009-06-15 00:51:00,1.64181,1.64181,1.64181,1.64181,5000000.0
2009-06-15 00:52:00,1.64206,1.64216,1.64206,1.64216,5000000.0
2009-06-15 00:53:00,1.64208,1.64208,1.64199,1.64208,5000000.0
2009-06-15 00:55:00,1.64222,1.64222,1.64222,1.64222,5000000.0
2009-06-15 00:56:00,1.64226,1.64226,1.64214,1.64214,5000000.0
2009-06-15 00:57:00,1.64216,1.64222,1.64201,1.64219,5000000.0
2009-06-15 00:58:00,1.6422,1.64235,1.6422,1.64235,5000000.0
2009-06-15 00:59:00,1.64239,1.64252,1.64239,1.64252,5000000.0
2009-06-15 01:00:00,1.64246,1.64247,1.64218,1.64218,5000000.0
2009-06-15 01:01:00,1.6421,1.64225,1.6421,1.64225,5000000.0
2009-06-15 01:02:00,1.64224,1.64226,1.64224,1.64225,5000000.0
2009-06-15 01:03:00,1.64247,1.64247,1.64247,1.64247,5000000.0
2009-06-15 01:04:00,1.64244,1.64244,1.64244,1.64244,5000000.0
2009-06-15 01:05:00,1.64228,1.64243,1.64228,1.64242,5000000.0
2009-06-15 01:06:00,1.64232,1.64247,1.64225,1.64247,5000000.0
2009-06-15 01:07:00,1.64254,1.64254,1.64246,1.64249,5000000.0
2009-06-15 01:08:00,1.64244,1.64331,1.64244,1.64331,5000000.0
2009-06-15 01:09:00,1.64334,1.64345,1.64334,1.64344,5000000.0
2009-06-15 01:10:00,1.64341,1.64346,1.64337,1.64345,5000000.0
2009-06-15 01:11:00,1.64342,1.64358,1.64342,1.64358,5000000.0
2009-06-15 01:12:00,1.64357,1.64357,1.64343,1.64345,5000000.0
2009-06-15 01:13:00,1.64349,1.64352,1.64345,1.64351,5000000.0
2009-06-15 01:14:00,1.64344,1.64344,1.6434,1.64344,5000000.0
2009-06-15 01:15:00,1.64349,1.64359,1.64349,1.64359,5000000.0
2009-06-15 01:16:00,1.6436,1.64371,1.64359,1.64366,5000000.0
2009-06-15 01:17:00,1.64367,1.64417,1.64367,1.64415,5000000.0
2009-06-15 01:18:00,1.64414,1.64414,1.64362,1.64365,5000000.0
2009-06-15 01:19:00,1.64359,1.64372,1.64347,1.6436,5000000.0
2009-06-15 01:20:00,1.64363,1.6442,1.64361,1.64415,5000000.0
2009-06-15 01:21:00,1.64416,1.64416,1.64415,1.64415,5000000.0
2009-06-15 01:22:00,1.64418,1.6442,1.64374,1.64399,5000000.0
2009-06-15 01:23:00,1.644,1.64416,1.64399,1.64416,5000000.0
2009-06-15 01:24:00,1.64413,1.64415,1.64413,1.64414,5000000.0
2009-06-15 01:26:00,1.64417,1.64417,1.64379,1.6438,5000000.0
2009-06-15 01:27:00,1.64379,1.64401,1.64377,1.64401,5000000.0
2009-06-15 01:28:00,1.644,1.644,1.64388,1.64392,5000000.0
2009-06-15 01:29:00,1.6439,1.6439,1.64377,1.64388,5000000.0
2009-06-15 01:30:00,1.64392,1.64412,1.64379,1.64384,5000000.0
2009-06-15 01:31:00,1.64383,1.64383,1.64349,1.64349,5000000.0
2009-06-15 01:32:00,1.6435,1.64353,1.64309,1.64309,5000000.0
2009-06-15 01:33:00,1.6431,1.64317,1.64289,1.64292,5000000.0
2009-06-15 01:34:00,1.64293,1.64296,1.64273,1.64278,5000000.0
2009-06-15 01:35:00,1.64276,1.64276,1.64244,1.64247,5000000.0
2009-06-15 01:36:00,1.64246,1.64276,1.64246,1.64276,5000000.0
2009-06-15 01:37:00,1.64272,1.64272,1.64271,1.64271,5000000.0
2009-06-15 01:38:00,1.64244,1.64279,1.64239,1.64267,5000000.0
2009-06-15 01:39:00,1.64266,1.64267,1.64266,1.64266,5000000.0
2009-06-15 01:40:00,1.64235,1.64345,1.64235,1.64345,5000000.0
2009-06-15 01:41:00,1.64345,1.64356,1.64343,1.64355,5000000.0
2009-06-15 01:42:00,1.64354,1.64354,1.64314,1.64316,5000000.0
2009-06-15 01:43:00,1.64314,1.64318,1.64255,1.6426,5000000.0
2009-06-15 01:44:00,1.64259,1.64259,1.64225,1.64227,5000000.0
2009-06-15 01:45:00,1.64222,1.64228,1.64215,1.64221,5000000.0
2009-06-15 01:46:00,1.64233,1.64235,1.64233,1.64235,5000000.0
2009-06-15 01:47:00,1.64261,1.64269,1.6426,1.6426,5000000.0
2009-06-15 01:48:00,1.64265,1.64265,1.64148,1.64153,5000000.0
2009-06-15 01:49:00,1.6415,1.64151,1.64126,1.64147,5000000.0
2009-06-15 01:50:00,1.64148,1.64151,1.64135,1.64136,5000000.0
2009-06-15 01:51:00,1.64135,1.64142,1.64127,1.6413,5000000.0
2009-06-15 01:52:00,1.64129,1.64139,1.64129,1.64134,5000000.0
2009-06-15 01:53:00,1.64138,1.64151,1.64114,1.6413,5000000.0
2009-06-15 01:54:00,1.64126,1.64151,1.64121,1.64151,5000000.0
2009-06-15 01:55:00,1.64154,1.64163,1.64149,1.64163,5000000.0
2009-06-15 01:56:00,1.64162,1.64172,1.6416,1.64165,5000000.0
2009-06-15 01:57:00,1.6417,1.64186,1.64162,1.64162,5000000.0
2009-06-15 01:58:00,1.64159,1.64171,1.64145,1.64171,5000000.0
2009-06-15 01:59:00,1.64167,1.64181,1.64166,1.64172,5000000.0
2009-06-15 02:00:00,1.64138,1.64142,1.64138,1.64142,5000000.0
2009-06-15 02:01:00,1.64159,1.64175,1.64149,1.64175,16800000.0
2009-06-15 02:02:00,1.6415,1.6419,1.6415,1.64184,16200000.0
2009-06-15 02:03:00,1.64185,1.64185,1.64151,1.64159,20000000.0
2009-06-15 02:04:00,1.64173,1.64191,1.64166,1.64189,34400000.0
2009-06-15 02:05:00,1.64163,1.64191,1.64163,1.64165,54600000.0
2009-06-15 02:06:00,1.64187,1.64188,1.64151,1.64177,28000000.0
2009-06-15 02:07:00,1.64169,1.64185,1.64134,1.64146,40600000.0
2009-06-15 02:08:00,1.6414,1.6414,1.64052,1.64071,52200000.0
2009-06-15 02:09:00,1.64048,1.64074,1.64038,1.64064,34600000.0
2009-06-15 02:10:00,1.64063,1.64152,1.64058,1.64124,40000000.0
2009-06-15 02:11:00,1.6408,1.64115,1.6407,1.64077,47200000.0
2009-06-15 02:12:00,1.64095,1.64114,1.64061,1.64114,16200000.0
2009-06-15 02:13:00,1.64127,1.64137,1.64097,1.64137,40200000.0
2009-06-15 02:14:00,1.64147,1.64148,1.64112,1.64119,43200000.0
2009-06-15 02:15:00,1.6411,1.64169,1.6411,1.64159,49200001.0
2009-06-15 02:16:00,1.6416,1.64171,1.6408,1.6408,53400000.0
2009-06-15 02:17:00,1.64083,1.64109,1.64073,1.64094,48400000.0
2009-06-15 02:18:00,1.64095,1.641,1.64042,1.64042,20400000.0
2009-06-15 02:19:00,1.6405,1.64092,1.64037,1.64055,43200000.0
2009-06-15 02:20:00,1.641,1.641,1.64045,1.64066,42200000.0
2009-06-15 02:21:00,1.64083,1.64143,1.64081,1.64114,34800000.0
2009-06-15 02:22:00,1.64152,1.642,1.64132,1.64167,48400000.0
2009-06-15 02:23:00,1.642,1.64204,1.64161,1.64183,31800000.0
2009-06-15 02:24:00,1.64172,1.64195,1.64164,1.64194,43200000.0
2009-06-15 02:25:00,1.64192,1.64201,1.64113,1.64124,64600000.0
2009-06-15 02:26:00,1.64135,1.6414,1.64113,1.64129,48400000.0
2009-06-15 02:27:00,1.64133,1.64151,1.64112,1.64141,34600000.0
2009-06-15 02:28:00,1.64132,1.64155,1.64115,1.64121,42000000.0
2009-06-15 02:29:00,1.6413,1.64135,1.64108,1.6412,43400000.0
2009-06-15 02:30:00,1.6412,1.64131,1.64109,1.64118,25800000.0
2009-06-15 02:31:00,1.64094,1.64094,1.64078,1.64078,15400000.0
2009-06-15 02:32:00,1.64035,1.64066,1.64016,1.64031,26400000.0
2009-06-15 02:33:00,1.64018,1.64034,1.63982,1.63989,49600000.0
2009-06-15 02:34:00,1.64003,1.64029,1.63987,1.64018,35400000.0
2009-06-15 02:35:00,1.63995,1.64023,1.63978,1.64009,59600000.0
2009-06-15 02:36:00,1.63988,1.64032,1.63979,1.64021,58200000.0
2009-06-15 02:37:00,1.64002,1.64022,1.63982,1.6401,43400000.0
2009-06-15 02:38:00,1.63993,1.64025,1.6399,1.64019,28600000.0
2009-06-15 02:39:00,1.63996,1.64009,1.63982,1.64,39900000.0
2009-06-15 02:40:00,1.64005,1.64005,1.63991,1.64001,43400000.0
2009-06-15 02:41:00,1.64033,1.64033,1.64003,1.64012,36200000.0
2009-06-15 02:42:00,1.64015,1.64032,1.64004,1.64006,60600000.0
2009-06-15 02:43:00,1.64023,1.64094,1.64006,1.64078,53800000.0
2009-06-15 02:44:00,1.64111,1.64111,1.64065,1.64078,28000000.0
2009-06-15 02:45:00,1.6408,1.64088,1.64043,1.64053,45199999.0
2009-06-15 02:46:00,1.64068,1.6407,1.64038,1.64048,36800000.0
2009-06-15 02:47:00,1.6406,1.64087,1.64052,1.64081,31000000.0
2009-06-15 02:48:00,1.64107,1.64107,1.64081,1.64089,24600000.0
2009-06-15 02:49:00,1.6412,1.64126,1.64071,1.64086,61000000.0
2009-06-15 02:50:00,1.64087,1.64096,1.64046,1.64058,43400000.0
2009-06-15 02:51:00,1.64043,1.64087,1.64031,1.64062,46600000.0
2009-06-15 02:52:00,1.64065,1.64124,1.64065,1.64107,28200000.0
2009-06-15 02:53:00,1.64122,1.64126,1.64093,1.64098,34600000.0
2009-06-15 02:54:00,1.64096,1.64112,1.64087,1.64112,14400000.0
2009-06-15 02:55:00,1.64102,1.64177,1.64094,1.64177,34100000.0
2009-06-15 02:56:00,1.6417,1.6417,1.64125,1.64151,23800000.0
2009-06-15 02:57:00,1.64145,1.64154,1.64103,1.6412,58600000.0
2009-06-15 02:58:00,1.6413,1.64139,1.64095,1.64116,45600000.0
2009-06-15 02:59:00,1.64095,1.64135,1.64086,1.64125,51200000.0
2009-06-15 03:00:00,1.64135,1.64135,1.64108,1.64111,39000000.0
2009-06-15 03:01:00,1.64117,1.64129,1.6408,1.6408,38600000.0
2009-06-15 03:02:00,1.6408,1.64096,1.64062,1.64068,40199999.0
2009-06-15 03:03:00,1.64067,1.64075,1.64046,1.64062,28000000.0
2009-06-15 03:04:00,1.64065,1.6407,1.64047,1.64047,38800000.0
2009-06-15 03:05:00,1.64067,1.64067,1.64025,1.64047,52000000.0
2009-06-15 03:06:00,1.64025,1.64084,1.64025,1.64071,22800000.0
2009-06-15 03:07:00,1.6409,1.64102,1.64065,1.64093,32600000.0
2009-06-15 03:08:00,1.64098,1.64098,1.6405,1.64077,57199999.0
2009-06-15 03:09:00,1.64075,1.64127,1.64068,1.64123,26800000.0
2009-06-15 03:10:00,1.64128,1.64147,1.64123,1.64124,24600000.0
2009-06-15 03:11:00,1.6415,1.64159,1.64098,1.64098,42800000.0
2009-06-15 03:12:00,1.64102,1.64133,1.64097,1.64119,76200000.0
2009-06-15 03:13:00,1.64115,1.64123,1.64081,1.64097,57000000.0
2009-06-15 03:14:00,1.64078,1.64096,1.64072,1.64089,30000000.0
2009-06-15 03:15:00,1.64075,1.64115,1.64075,1.64089,43000000.0
2009-06-15 03:16:00,1.64083,1.64101,1.64082,1.64082,15200000.0
2009-06-15 03:17:00,1.64087,1.64093,1.64074,1.64093,31400000.0
2009-06-15 03:18:00,1.6408,1.64088,1.64049,1.64085,55200000.0
2009-06-15 03:19:00,1.64068,1.64071,1.64046,1.64056,41600000.0
2009-06-15 03:20:00,1.6406,1.6406,1.64022,1.64039,33000000.0
2009-06-15 03:21:00,1.64037,1.64044,1.63951,1.63953,40400000.0
2009-06-15 03:22:00,1.63933,1.63946,1.63879,1.63901,44800000.0
2009-06-15 03:23:00,1.63921,1.63933,1.63885,1.63904,18200000.0
2009-06-15 03:24:00,1.63928,1.63943,1.63908,1.63937,29300000.0
2009-06-15 03:25:00,1.63935,1.63984,1.63935,1.6398,26000000.0
2009-06-15 03:26:00,1.63972,1.63985,1.63953,1.63969,24600000.0
2009-06-15 03:27:00,1.63992,1.63992,1.63959,1.63979,33400000.0
2009-06-15 03:28:00,1.63992,1.63992,1.63934,1.63958,49600000.0
2009-06-15 03:29:00,1.63942,1.63963,1.63926,1.63963,25800000.0
2009-06-15 03:30:00,1.63935,1.63953,1.63929,1.63945,37200000.0
2009-06-15 03:31:00,1.63948,1.63948,1.6391,1.63916,14600000.0
2009-06-15 03:32:00,1.6393,1.63934,1.63925,1.63932,25300000.0
2009-06-15 03:33:00,1.63935,1.63939,1.63918,1.63918,24500000.0
2009-06-15 03:34:00,1.63922,1.63937,1.6392,1.6392,22800000.0
2009-06-15 03:35:00,1.63894,1.63911,1.63872,1.63895,78400000.0
2009-06-15 03:36:00,1.63892,1.63908,1.63854,1.63858,45200000.0
2009-06-15 03:37:00,1.63859,1.63859,1.63797,1.63803,58800000.0
2009-06-15 03:38:00,1.63799,1.63799,1.63739,1.63743,58400000.0
2009-06-15 03:39:00,1.63732,1.63755,1.63694,1.63724,47000000.0
2009-06-15 03:40:00,1.63697,1.63727,1.63691,1.63721,25800000.0
2009-06-15 03:41:00,1.63726,1.63779,1.63726,1.63773,36700000.0
2009-06-15 03:42:00,1.63771,1.63786,1.63754,1.63765,29400000.0
2009-06-15 03:43:00,1.63774,1.63782,1.63758,1.63759,37600000.0
2009-06-15 03:44:00,1.63746,1.63753,1.6373,1.63735,30200000.0
2009-06-15 03:45:00,1.63728,1.63738,1.6371,1.63728,41600000.0
2009-06-15 03:46:00,1.63752,1.63755,1.6372,1.63745,43200000.0
2009-06-15 03:47:00,1.63746,1.63746,1.63715,1.6373,62400000.0
2009-06-15 03:48:00,1.63733,1.63739,1.63682,1.63682,28600000.0
2009-06-15 03:49:00,1.63658,1.63674,1.63643,1.63656,41600000.0
2009-06-15 03:50:00,1.6366,1.6366,1.6362,1.6362,30000000.0
2009-06-15 03:51:00,1.6363,1.63667,1.63611,1.63661,30600000.0
2009-06-15 03:52:00,1.63657,1.63669,1.63651,1.63661,39200000.0
2009-06-15 03:53:00,1.63667,1.63681,1.63646,1.63681,35800000.0
2009-06-15 03:54:00,1.63646,1.6371,1.63646,1.63698,32600000.0
2009-06-15 03:55:00,1.63733,1.63733,1.63699,1.63716,28000000.0
2009-06-15 03:56:00,1.63718,1.63729,1.63697,1.63697,42800000.0
2009-06-15 03:57:00,1.6372,1.63729,1.63704,1.6372,56800000.0
2009-06-15 03:58:00,1.63727,1.63729,1.63701,1.63715,38800000.0
2009-06-15 03:59:00,1.6371,1.6371,1.63691,1.63696,19400000.0
2009-06-15 04:00:00,1.63715,1.63715,1.63686,1.63701,57400000.0
2009-06-15 04:01:00,1.63697,1.63708,1.63685,1.63708,10800000.0
2009-06-15 04:02:00,1.63723,1.63736,1.63691,1.63736,47200000.0
2009-06-15 04:03:00,1.63717,1.63739,1.63693,1.63709,20800000.0
2009-06-15 04:04:00,1.63702,1.63733,1.63697,1.63715,50200000.0
2009-06-15 04:05:00,1.63725,1.6373,1.6368,1.63691,18200000.0
2009-06-15 04:06:00,1.63693,1.63693,1.63676,1.63683,24400000.0
2009-06-15 04:07:00,1.63699,1.63699,1.63683,1.63683,11600000.0
2009-06-15 04:08:00,1.6368,1.63702,1.63665,1.63665,37200000.0
2009-06-15 04:09:00,1.6365,1.6365,1.63619,1.63619,56200000.0
2009-06-15 04:10:00,1.63594,1.63624,1.63592,1.63619,40400000.0
2009-06-15 04:11:00,1.63633,1.63667,1.63613,1.63667,27400000.0
2009-06-15 04:12:00,1.63697,1.63708,1.63667,1.63674,32800000.0
2009-06-15 04:13:00,1.6368,1.6368,1.63653,1.63678,39000000.0
2009-06-15 04:14:00,1.6368,1.63694,1.6367,1.63689,41000000.0
2009-06-15 04:15:00,1.63687,1.63687,1.63662,1.63668,27200000.0
2009-06-15 04:16:00,1.63658,1.63716,1.63654,1.63716,35400000.0
2009-06-15 04:17:00,1.63692,1.6375,1.63687,1.6375,29600001.0
2009-06-15 04:18:00,1.63725,1.63753,1.63719,1.63738,30600000.0
2009-06-15 04:19:00,1.63718,1.6376,1.63714,1.6376,25400000.0
2009-06-15 04:20:00,1.63778,1.63808,1.63762,1.63808,22800000.0
2009-06-15 04:21:00,1.63802,1.6383,1.63791,1.6383,20900000.0
2009-06-15 04:22:00,1.63811,1.63811,1.63804,1.63804,9600000.0
2009-06-15 04:23:00,1.6381,1.63832,1.63794,1.63821,30200000.0
2009-06-15 04:24:00,1.63784,1.63797,1.63759,1.63767,29000000.0
2009-06-15 04:25:00,1.6374,1.63772,1.6374,1.6377,41200000.0
2009-06-15 04:26:00,1.6376,1.63761,1.63744,1.63753,54399999.0
2009-06-15 04:27:00,1.63754,1.6376,1.63736,1.6376,17200000.0
2009-06-15 04:28:00,1.63775,1.63798,1.63761,1.63798,65600000.0
2009-06-15 04:29:00,1.63812,1.63816,1.63785,1.63804,48800000.0
2009-06-15 04:30:00,1.63789,1.63789,1.63753,1.63757,21400000.0
2009-06-15 04:31:00,1.63774,1.63779,1.63753,1.63768,40000000.0
2009-06-15 04:32:00,1.6378,1.63784,1.63747,1.63758,38200000.0
2009-06-15 04:33:00,1.63749,1.63754,1.63733,1.63745,53600000.0
2009-06-15 04:34:00,1.63747,1.63766,1.63744,1.63764,29000000.0
2009-06-15 04:35:00,1.63755,1.63772,1.63753,1.63755,70000000.0
2009-06-15 04:36:00,1.63766,1.63774,1.63737,1.63737,19000000.0
2009-06-15 04:37:00,1.63746,1.63761,1.63728,1.63755,34600000.0
2009-06-15 04:38:00,1.63755,1.63763,1.63733,1.63763,32600000.0
2009-06-15 04:39:00,1.63755,1.63802,1.63749,1.63793,47800000.0
2009-06-15 04:40:00,1.63788,1.63802,1.63771,1.63802,41800000.0
2009-06-15 04:41:00,1.63787,1.63795,1.6378,1.63785,39800000.0
2009-06-15 04:42:00,1.63798,1.63798,1.63771,1.63786,18800000.0
2009-06-15 04:43:00,1.63782,1.63798,1.6378,1.63787,39400000.0
2009-06-15 04:44:00,1.63773,1.6379,1.63762,1.63778,47200000.0
2009-06-15 04:45:00,1.6378,1.63789,1.63762,1.63786,38600000.0
2009-06-15 04:46:00,1.63779,1.63793,1.63776,1.63779,39600000.0
2009-06-15 04:47:00,1.63777,1.63796,1.63777,1.63792,11100000.0
2009-06-15 04:48:00,1.63791,1.63798,1.63775,1.63788,41400000.0
2009-06-15 04:49:00,1.63799,1.63821,1.63799,1.63821,89799999.0
2009-06-15 04:50:00,1.63845,1.63883,1.63834,1.63883,19000000.0
2009-06-15 04:51:00,1.6389,1.63911,1.63872,1.63887,50800000.0
2009-06-15 04:52:00,1.63887,1.63889,1.6379,1.63822,49200000.0
2009-06-15 04:53:00,1.63804,1.63817,1.63793,1.63814,50200000.0
2009-06-15 04:54:00,1.63827,1.63836,1.63801,1.63836,50400000.0
2009-06-15 04:55:00,1.63821,1.63821,1.63792,1.63792,8800000.0
2009-06-15 04:56:00,1.63804,1.63811,1.63785,1.63797,35200000.0
2009-06-15 04:57:00,1.638,1.63813,1.6379,1.63809,38800000.0
2009-06-15 04:58:00,1.63802,1.63811,1.63793,1.63803,69200000.0
2009-06-15 04:59:00,1.63804,1.6381,1.63774,1.63774,24400000.0
2009-06-15 05:00:00,1.6381,1.63816,1.6375,1.63796,38600000.0
2009-06-15 05:01:00,1.63774,1.63794,1.63764,1.63794,35600000.0
2009-06-15 05:02:00,1.63779,1.63796,1.63768,1.63786,83600000.0
2009-06-15 05:03:00,1.63788,1.63807,1.63774,1.63778,118700000.0
2009-06-15 05:04:00,1.63796,1.63796,1.63772,1.63779,12600000.0
2009-06-15 05:05:00,1.63781,1.63808,1.63774,1.638,28000000.0
2009-06-15 05:06:00,1.63775,1.63803,1.63775,1.63793,43000000.0
2009-06-15 05:07:00,1.63774,1.63786,1.63774,1.63775,32400000.0
2009-06-15 05:08:00,1.63772,1.63802,1.63772,1.63795,46600000.0
2009-06-15 05:09:00,1.63787,1.63795,1.63768,1.63768,71200000.0
2009-06-15 05:10:00,1.63789,1.63797,1.63774,1.63793,49400000.0
2009-06-15 05:11:00,1.63785,1.63791,1.63763,1.63785,116800000.0
2009-06-15 05:12:00,1.63779,1.63803,1.63761,1.63788,159100000.0
2009-06-15 05:13:00,1.6379,1.63805,1.63773,1.63778,186399999.0
2009-06-15 05:14:00,1.6377,1.63808,1.63768,1.63805,182800000.0
2009-06-15 05:15:00,1.63817,1.63817,1.6378,1.63791,47890000.0
2009-06-15 05:16:00,1.63799,1.63802,1.63766,1.638,28400000.0
2009-06-15 05:17:00,1.63809,1.63822,1.63792,1.63822,36000000.0
2009-06-15 05:18:00,1.63819,1.63823,1.63805,1.63806,25200000.0
2009-06-15 05:19:00,1.63803,1.63819,1.63792,1.63809,18800000.0
2009-06-15 05:20:00,1.6379,1.63807,1.63769,1.63806,38000000.0
2009-06-15 05:21:00,1.63792,1.63805,1.63782,1.63805,50000000.0
2009-06-15 05:22:00,1.6381,1.6381,1.63758,1.63765,209400000.0
2009-06-15 05:23:00,1.63752,1.6378,1.63741,1.63754,26600000.0
2009-06-15 05:24:00,1.6374,1.63746,1.63727,1.63735,38800000.0
2009-06-15 05:25:00,1.63733,1.63746,1.63724,1.63734,46400000.0
2009-06-15 05:26:00,1.63747,1.63755,1.6372,1.63737,17800000.0
2009-06-15 05:27:00,1.6374,1.63744,1.63722,1.63744,27400000.0
2009-06-15 05:28:00,1.63735,1.63761,1.63725,1.63732,61200000.0
2009-06-15 05:29:00,1.63749,1.63751,1.63704,1.63737,42800000.0
2009-06-15 05:30:00,1.63722,1.63746,1.63722,1.63746,17800000.0
2009-06-15 05:31:00,1.63752,1.63755,1.6373,1.63744,43000001.0
2009-06-15 05:32:00,1.63758,1.63761,1.63718,1.63748,49800000.0
2009-06-15 05:33:00,1.63726,1.63759,1.63724,1.63758,37200000.0
2009-06-15 05:34:00,1.63749,1.63754,1.63707,1.63741,53800000.0
2009-06-15 05:35:00,1.6374,1.6374,1.63691,1.63701,38800000.0
2009-06-15 05:36:00,1.63688,1.63712,1.63665,1.63695,60400000.0
2009-06-15 05:37:00,1.63714,1.63716,1.63671,1.63686,38400000.0
2009-06-15 05:38:00,1.63681,1.63701,1.63667,1.63691,29200000.0
2009-06-15 05:39:00,1.63694,1.63705,1.63691,1.63702,20600000.0
2009-06-15 05:40:00,1.63717,1.63717,1.63684,1.63684,19400000.0
2009-06-15 05:41:00,1.63687,1.63687,1.63661,1.63671,21200000.0
2009-06-15 05:42:00,1.63703,1.63729,1.63676,1.63729,52800000.0
2009-06-15 05:43:00,1.63748,1.63765,1.63736,1.63758,44400000.0
2009-06-15 05:44:00,1.63772,1.63782,1.63737,1.63773,44800000.0
2009-06-15 05:45:00,1.63786,1.63786,1.63748,1.63748,20600000.0
2009-06-15 05:46:00,1.6374,1.63763,1.6374,1.63762,25000000.0
2009-06-15 05:47:00,1.63756,1.63782,1.63745,1.63745,86800000.0
2009-06-15 05:48:00,1.63774,1.63774,1.63743,1.63756,28600000.0
2009-06-15 05:49:00,1.63755,1.63767,1.63732,1.63745,62600000.0
2009-06-15 05:50:00,1.6374,1.63768,1.6373,1.63768,62000000.0
2009-06-15 05:51:00,1.63767,1.63799,1.63732,1.63799,108800000.0
2009-06-15 05:52:00,1.63786,1.63793,1.63755,1.63787,83400000.0
2009-06-15 05:53:00,1.63809,1.63817,1.63766,1.6381,49600000.0
2009-06-15 05:54:00,1.63817,1.63817,1.63745,1.63771,91800000.0
2009-06-15 05:55:00,1.63783,1.63806,1.63761,1.63792,93200000.0
2009-06-15 05:56:00,1.63799,1.6382,1.63783,1.63812,45000000.0
2009-06-15 05:57:00,1.63805,1.63822,1.6379,1.63807,36600000.0
2009-06-15 05:58:00,1.6382,1.63833,1.63817,1.63833,34400000.0
2009-06-15 05:59:00,1.6383,1.63836,1.63807,1.6383,28800000.0
2009-06-15 06:00:00,1.6382,1.63827,1.63803,1.63821,25600000.0
2009-06-15 06:01:00,1.63813,1.63831,1.63798,1.63829,31800000.0
2009-06-15 06:02:00,1.63843,1.63844,1.6381,1.63818,25800000.0
2009-06-15 06:03:00,1.63827,1.63829,1.63811,1.63811,38200000.0
2009-06-15 06:04:00,1.63808,1.63898,1.63808,1.63879,41400000.0
2009-06-15 06:05:00,1.6387,1.63894,1.63831,1.6384,195600000.0
2009-06-15 06:06:00,1.63843,1.63887,1.63841,1.63858,66999999.0
2009-06-15 06:07:00,1.63859,1.63863,1.63809,1.63809,58600000.0
2009-06-15 06:08:00,1.63813,1.63841,1.63809,1.63818,139200000.0
2009-06-15 06:09:00,1.63804,1.63816,1.63798,1.63808,30400000.0
2009-06-15 06:10:00,1.63805,1.63827,1.63805,1.63824,78200000.0
2009-06-15 06:11:00,1.63811,1.63836,1.63799,1.63804,139500000.0
2009-06-15 06:12:00,1.6381,1.63819,1.638,1.63819,65600000.0
2009-06-15 06:13:00,1.63822,1.63827,1.63797,1.63797,99600000.0
2009-06-15 06:14:00,1.63845,1.63849,1.63815,1.63815,68000000.0
2009-06-15 06:15:00,1.63821,1.63845,1.63798,1.63832,101400000.0
2009-06-15 06:16:00,1.63844,1.63849,1.63808,1.63828,135800000.0
2009-06-15 06:17:00,1.63818,1.63839,1.63818,1.63833,83490000.0
2009-06-15 06:18:00,1.63825,1.63837,1.63825,1.63833,36000000.0
2009-06-15 06:19:00,1.63836,1.63836,1.63824,1.63826,36200000.0
2009-06-15 06:20:00,1.63833,1.63842,1.63828,1.63837,65000000.0
2009-06-15 06:21:00,1.6383,1.63837,1.63816,1.63831,129200000.0
2009-06-15 06:22:00,1.63822,1.63842,1.63822,1.63837,58600001.0
2009-06-15 06:23:00,1.63836,1.63871,1.63836,1.63871,53400000.0
2009-06-15 06:24:00,1.63868,1.63884,1.6385,1.63884,63400000.0
2009-06-15 06:25:00,1.63873,1.63886,1.63852,1.63859,215000000.0
2009-06-15 06:26:00,1.63857,1.63897,1.63857,1.63877,90400001.0
2009-06-15 06:27:00,1.6388,1.639,1.63878,1.63897,50600000.0
2009-06-15 06:28:00,1.63887,1.63892,1.63868,1.63874,45600000.0
2009-06-15 06:29:00,1.6387,1.63877,1.63851,1.63877,188000000.0
2009-06-15 06:30:00,1.6388,1.63886,1.63867,1.63867,146400001.0
2009-06-15 06:31:00,1.63882,1.63893,1.63874,1.63881,83500000.0
2009-06-15 06:32:00,1.63878,1.63878,1.63862,1.63869,55200000.0
2009-06-15 06:33:00,1.63887,1.63887,1.63819,1.63856,95200000.0
2009-06-15 06:34:00,1.63868,1.63868,1.63836,1.63841,80400000.0
2009-06-15 06:35:00,1.63836,1.63847,1.63836,1.63845,28800000.0
2009-06-15 06:36:00,1.63847,1.63862,1.63836,1.63848,35200000.0
2009-06-15 06:37:00,1.63843,1.63856,1.63833,1.6385,39400000.0
2009-06-15 06:38:00,1.63857,1.63864,1.63835,1.63855,41400000.0
2009-06-15 06:39:00,1.63846,1.63879,1.63829,1.63866,133500001.0
2009-06-15 06:40:00,1.63869,1.63883,1.6386,1.63881,201000000.0
2009-06-15 06:41:00,1.63874,1.63884,1.63851,1.63884,75000000.0
2009-06-15 06:42:00,1.63865,1.63868,1.63843,1.63843,17000000.0
2009-06-15 06:43:00,1.63852,1.63852,1.6383,1.6383,34800000.0
2009-06-15 06:44:00,1.63827,1.63833,1.6381,1.6381,35400000.0
2009-06-15 06:45:00,1.63797,1.63822,1.63781,1.63815,46200000.0
2009-06-15 06:46:00,1.63801,1.6381,1.63778,1.63805,54000000.0
2009-06-15 06:47:00,1.63795,1.63811,1.63757,1.63757,85200000.0
2009-06-15 06:48:00,1.63774,1.63796,1.6375,1.63769,52400000.0
2009-06-15 06:49:00,1.63753,1.63768,1.63741,1.63762,74200000.0
2009-06-15 06:50:00,1.63752,1.63761,1.63695,1.63717,107600000.0
2009-06-15 06:51:00,1.6372,1.63745,1.63682,1.63727,51200000.0
2009-06-15 06:52:00,1.63722,1.63733,1.63688,1.63712,171800000.0
2009-06-15 06:53:00,1.63712,1.63738,1.63701,1.6372,165200000.0
2009-06-15 06:54:00,1.63723,1.63723,1.6367,1.63672,24000000.0
2009-06-15 06:55:00,1.63659,1.6367,1.63655,1.63659,35600000.0
2009-06-15 06:56:00,1.63674,1.6368,1.63647,1.63665,170490000.0
2009-06-15 06:57:00,1.63667,1.63673,1.63643,1.63653,125600000.0
2009-06-15 06:58:00,1.63652,1.63705,1.63643,1.63703,242800000.0
2009-06-15 06:59:00,1.63683,1.63736,1.63683,1.63731,275300000.0
2009-06-15 07:00:00,1.63735,1.63759,1.63694,1.63744,300200001.0
2009-06-15 07:01:00,1.6373,1.63757,1.63701,1.63744,215300000.0
2009-06-15 07:02:00,1.6376,1.63777,1.63724,1.63724,122000000.0
2009-06-15 07:03:00,1.63733,1.63748,1.63723,1.63737,342400000.0
2009-06-15 07:04:00,1.63741,1.63759,1.63723,1.63759,308500000.0
2009-06-15 07:05:00,1.6375,1.63763,1.63727,1.63745,97200000.0
2009-06-15 07:06:00,1.63739,1.63757,1.6372,1.63757,150000000.0
2009-06-15 07:07:00,1.63766,1.63772,1.63738,1.63756,49800000.0
2009-06-15 07:08:00,1.63772,1.63777,1.63738,1.63763,50800000.0
2009-06-15 07:09:00,1.63757,1.63763,1.63734,1.63742,46800000.0
2009-06-15 07:10:00,1.63739,1.63761,1.6371,1.63727,55300000.0
2009-06-15 07:11:00,1.63719,1.63739,1.63717,1.63738,45000000.0
2009-06-15 07:12:00,1.63742,1.63769,1.63726,1.63742,287200000.0
2009-06-15 07:13:00,1.63766,1.638,1.63766,1.6379,203400001.0
2009-06-15 07:14:00,1.63787,1.63795,1.63766,1.6378,393600000.0
2009-06-15 07:15:00,1.63782,1.63789,1.63749,1.63762,111200000.0
2009-06-15 07:16:00,1.63772,1.63781,1.6374,1.6377,152000000.0
2009-06-15 07:17:00,1.63753,1.638,1.63753,1.63772,192500000.0
2009-06-15 07:18:00,1.63777,1.63793,1.63762,1.63785,168600000.0
2009-06-15 07:19:00,1.63782,1.638,1.63766,1.63779,131000000.0
2009-06-15 07:20:00,1.63792,1.63813,1.6378,1.63783,84200000.0
2009-06-15 07:21:00,1.63779,1.63785,1.63763,1.63777,175200000.0
2009-06-15 07:22:00,1.63773,1.63783,1.6373,1.63753,190400000.0
2009-06-15 07:23:00,1.63762,1.63762,1.63717,1.63741,114400000.0
2009-06-15 07:24:00,1.63741,1.63741,1.63708,1.63725,201900000.0
2009-06-15 07:25:00,1.63723,1.63732,1.63688,1.63698,224599998.0
2009-06-15 07:26:00,1.63692,1.63711,1.63659,1.63693,209500000.0
2009-06-15 07:27:00,1.63687,1.6369,1.63635,1.63643,359599999.0
2009-06-15 07:28:00,1.63629,1.63641,1.63596,1.6362,219600000.0
2009-06-15 07:29:00,1.63598,1.63644,1.63593,1.63623,170200000.0
2009-06-15 07:30:00,1.63618,1.63636,1.63616,1.63633,142500000.0
2009-06-15 07:31:00,1.63634,1.63657,1.63626,1.63631,253400000.0
2009-06-15 07:32:00,1.63651,1.63663,1.63618,1.63644,256800000.0
2009-06-15 07:33:00,1.63648,1.63667,1.6363,1.63635,206399999.0
2009-06-15 07:34:00,1.63642,1.63645,1.63621,1.63638,402400000.0
2009-06-15 07:35:00,1.63627,1.6364,1.63583,1.63592,158000000.0
2009-06-15 07:36:00,1.63583,1.63622,1.63571,1.63591,217600001.0
2009-06-15 07:37:00,1.63597,1.63617,1.63576,1.63587,214400000.0
2009-06-15 07:38:00,1.63597,1.63608,1.63584,1.63588,51600000.0
2009-06-15 07:39:00,1.63605,1.63655,1.63578,1.63652,178200000.0
2009-06-15 07:40:00,1.63659,1.63673,1.63624,1.63673,219800000.0
2009-06-15 07:41:00,1.6367,1.6369,1.63648,1.63667,251590000.0
2009-06-15 07:42:00,1.63644,1.63659,1.63559,1.6358,270690000.0
2009-06-15 07:43:00,1.63565,1.63574,1.63548,1.63564,270000000.0
2009-06-15 07:44:00,1.63567,1.63602,1.6353,1.63582,467999999.0
2009-06-15 07:45:00,1.636,1.63604,1.63552,1.63564,418200000.0
2009-06-15 07:46:00,1.63559,1.63571,1.63534,1.63541,200400000.0
2009-06-15 07:47:00,1.63523,1.63547,1.63508,1.6353,498099999.0
2009-06-15 07:48:00,1.63548,1.63565,1.6354,1.63565,343000000.0
2009-06-15 07:49:00,1.63559,1.63647,1.63559,1.63626,261400000.0
2009-06-15 07:50:00,1.63626,1.63649,1.63579,1.63601,121200000.0
2009-06-15 07:51:00,1.63602,1.63626,1.63585,1.63589,173200000.0
2009-06-15 07:52:00,1.63577,1.63595,1.63541,1.63549,137000000.0
2009-06-15 07:53:00,1.63545,1.63571,1.63512,1.6354,340800000.0
2009-06-15 07:54:00,1.63535,1.63575,1.63514,1.63543,206200000.0
2009-06-15 07:55:00,1.6354,1.63554,1.63516,1.63529,89600000.0
2009-06-15 07:56:00,1.63513,1.63544,1.6349,1.63526,152600000.0
2009-06-15 07:57:00,1.63548,1.6356,1.63506,1.63516,343899999.0
2009-06-15 07:58:00,1.63484,1.63557,1.63484,1.63538,292300000.0
2009-06-15 07:59:00,1.63543,1.63546,1.63477,1.63477,228400000.0
2009-06-15 08:00:00,1.63477,1.63508,1.63429,1.63474,222000000.0
2009-06-15 08:01:00,1.63479,1.63498,1.63467,1.63476,173600000.0
2009-06-15 08:02:00,1.6347,1.63494,1.6344,1.6344,262599999.0
2009-06-15 08:03:00,1.6345,1.63478,1.63393,1.63456,353200000.0
2009-06-15 08:04:00,1.63465,1.63522,1.63463,1.63487,310000000.0
2009-06-15 08:05:00,1.63485,1.63498,1.63325,1.63372,301000000.0
2009-06-15 08:06:00,1.63353,1.63377,1.63314,1.63347,218700001.0
2009-06-15 08:07:00,1.63359,1.63369,1.63314,1.63322,297400000.0
2009-06-15 08:08:00,1.63305,1.63339,1.6329,1.63292,97400000.0
2009-06-15 08:09:00,1.6328,1.63292,1.63246,1.63267,146000000.0
2009-06-15 08:10:00,1.63289,1.63344,1.63243,1.6332,50200000.0
2009-06-15 08:11:00,1.63322,1.63409,1.63307,1.63347,81000000.0
2009-06-15 08:12:00,1.63339,1.63354,1.63326,1.63346,32200000.0
2009-06-15 08:13:00,1.63336,1.63352,1.6329,1.63343,292300000.0
2009-06-15 08:14:00,1.63369,1.63411,1.63353,1.63388,206600000.0
2009-06-15 08:15:00,1.63376,1.63422,1.63357,1.63386,144200000.0
2009-06-15 08:16:00,1.63393,1.63403,1.63356,1.63374,128200000.0
2009-06-15 08:17:00,1.63375,1.63406,1.63351,1.63373,177100000.0
2009-06-15 08:18:00,1.63368,1.63419,1.63368,1.63414,42000000.0
2009-06-15 08:19:00,1.63409,1.63416,1.63323,1.63351,203500000.0
2009-06-15 08:20:00,1.6334,1.6335,1.63309,1.63343,159200000.0
2009-06-15 08:21:00,1.63346,1.63348,1.63314,1.63338,291400000.0
2009-06-15 08:22:00,1.6333,1.6333,1.63263,1.63312,196000000.0
2009-06-15 08:23:00,1.63268,1.63287,1.63168,1.63201,310399999.0
2009-06-15 08:24:00,1.63192,1.63238,1.6316,1.63222,286800000.0
2009-06-15 08:25:00,1.63224,1.63234,1.63185,1.63216,188400000.0
2009-06-15 08:26:00,1.63197,1.63198,1.63128,1.6316,248800000.0
2009-06-15 08:27:00,1.6316,1.63211,1.63135,1.63209,105200000.0
2009-06-15 08:28:00,1.63231,1.6327,1.63198,1.6326,228400000.0
2009-06-15 08:29:00,1.63241,1.63276,1.63215,1.63247,197200000.0
2009-06-15 08:30:00,1.6325,1.63301,1.63226,1.63297,306000001.0
2009-06-15 08:31:00,1.63306,1.63359,1.6328,1.63295,168200000.0
2009-06-15 08:32:00,1.6334,1.63387,1.63327,1.63377,211000000.0
2009-06-15 08:33:00,1.63378,1.63438,1.63345,1.63398,203200000.0
2009-06-15 08:34:00,1.63395,1.63426,1.63369,1.6339,293400000.0
2009-06-15 08:35:00,1.6341,1.63423,1.63366,1.63379,232900001.0
2009-06-15 08:36:00,1.63381,1.63453,1.6336,1.63445,145800000.0
2009-06-15 08:37:00,1.6346,1.63471,1.63385,1.63439,203100000.0
2009-06-15 08:38:00,1.63431,1.63431,1.63323,1.63382,207600000.0
2009-06-15 08:39:00,1.63371,1.63371,1.63299,1.63355,217400000.0
2009-06-15 08:40:00,1.63354,1.63407,1.63347,1.63386,238000000.0
2009-06-15 08:41:00,1.63387,1.63398,1.63318,1.63383,404800000.0
2009-06-15 08:42:00,1.6339,1.63409,1.63372,1.63391,91600001.0
2009-06-15 08:43:00,1.63385,1.63391,1.63356,1.63369,212200000.0
2009-06-15 08:44:00,1.63382,1.63403,1.63379,1.63395,342400000.0
2009-06-15 08:45:00,1.63386,1.63386,1.63344,1.63373,230600000.0
2009-06-15 08:46:00,1.63364,1.63446,1.63352,1.63418,200200000.0
2009-06-15 08:47:00,1.63428,1.63581,1.63406,1.63581,86600000.0
2009-06-15 08:48:00,1.63585,1.63601,1.63556,1.63599,178800000.0
2009-06-15 08:49:00,1.63585,1.63592,1.63557,1.63575,96000000.0
2009-06-15 08:50:00,1.63558,1.63577,1.63489,1.63522,202199999.0
2009-06-15 08:51:00,1.63534,1.63534,1.63471,1.63502,206400000.0
2009-06-15 08:52:00,1.63506,1.63545,1.63478,1.63504,242500000.0
2009-06-15 08:53:00,1.63504,1.63526,1.63466,1.63489,152400000.0
2009-06-15 08:54:00,1.63491,1.63496,1.63417,1.63441,249200000.0
2009-06-15 08:55:00,1.63436,1.63451,1.63372,1.63381,198000000.0
2009-06-15 08:56:00,1.63387,1.63414,1.6337,1.63403,229800000.0
2009-06-15 08:57:00,1.63403,1.63425,1.63386,1.63408,324399999.0
2009-06-15 08:58:00,1.63401,1.63416,1.63375,1.63408,266400000.0
2009-06-15 08:59:00,1.63402,1.63449,1.63386,1.63449,427599999.0
2009-06-15 09:00:00,1.63442,1.6345,1.6337,1.63384,397900000.0
2009-06-15 09:01:00,1.63382,1.63391,1.63347,1.63372,239799999.0
2009-06-15 09:02:00,1.63398,1.63402,1.63344,1.63357,66300000.0
2009-06-15 09:03:00,1.6335,1.63401,1.63332,1.63384,104000000.0
2009-06-15 09:04:00,1.63374,1.63488,1.63349,1.63488,174600000.0
2009-06-15 09:05:00,1.63453,1.63507,1.63453,1.63472,70800000.0
2009-06-15 09:06:00,1.6347,1.63507,1.6342,1.63445,156300000.0
2009-06-15 09:07:00,1.63463,1.63507,1.63441,1.63495,216800000.0
2009-06-15 09:08:00,1.63489,1.63496,1.63418,1.6344,171400000.0
2009-06-15 09:09:00,1.6346,1.63489,1.63415,1.63481,319199999.0
2009-06-15 09:10:00,1.63476,1.63492,1.63346,1.63412,377599999.0
2009-06-15 09:11:00,1.63404,1.63412,1.63337,1.6337,222200000.0
2009-06-15 09:12:00,1.63348,1.63409,1.63321,1.63377,179400000.0
2009-06-15 09:13:00,1.63387,1.63428,1.63345,1.63355,352200000.0
2009-06-15 09:14:00,1.63371,1.63405,1.63341,1.63379,88400000.0
2009-06-15 09:15:00,1.6338,1.63407,1.63345,1.6337,252800000.0
2009-06-15 09:16:00,1.63398,1.63401,1.63289,1.63303,174400000.0
2009-06-15 09:17:00,1.63292,1.63292,1.63168,1.63203,180300000.0
2009-06-15 09:18:00,1.63195,1.63222,1.63153,1.632,161300000.0
2009-06-15 09:19:00,1.6316,1.63235,1.6316,1.63166,230500000.0
2009-06-15 09:20:00,1.63218,1.63262,1.63186,1.63243,429200001.0
2009-06-15 09:21:00,1.63242,1.63242,1.63108,1.63145,179700000.0
2009-06-15 09:22:00,1.63126,1.63165,1.63084,1.63103,228200000.0
2009-06-15 09:23:00,1.63098,1.63114,1.63073,1.63112,426000000.0
2009-06-15 09:24:00,1.631,1.6312,1.63053,1.6309,370200000.0
2009-06-15 09:25:00,1.63105,1.63159,1.63105,1.63112,352300000.0
2009-06-15 09:26:00,1.631,1.63147,1.63099,1.63109,282800000.0
2009-06-15 09:27:00,1.63098,1.63124,1.63036,1.63078,203800000.0
2009-06-15 09:28:00,1.63079,1.63088,1.63019,1.63079,373600001.0
2009-06-15 09:29:00,1.63076,1.63099,1.63026,1.63067,161500000.0
2009-06-15 09:30:00,1.6306,1.63076,1.63031,1.63069,352399999.0
2009-06-15 09:31:00,1.63071,1.63103,1.6305,1.63063,292800000.0
2009-06-15 09:32:00,1.63076,1.63096,1.63025,1.63066,179800000.0
2009-06-15 09:33:00,1.63066,1.63112,1.63037,1.63086,231800000.0
2009-06-15 09:34:00,1.6308,1.6308,1.63024,1.63068,378000001.0
2009-06-15 09:35:00,1.63072,1.63107,1.63036,1.63078,265100000.0
2009-06-15 09:36:00,1.63078,1.6315,1.63075,1.63142,343000000.0
2009-06-15 09:37:00,1.63128,1.63164,1.63114,1.63148,289200000.0
2009-06-15 09:38:00,1.63142,1.63201,1.63137,1.63177,225599999.0
2009-06-15 09:39:00,1.63199,1.63207,1.63162,1.632,91300000.0
2009-06-15 09:40:00,1.63182,1.63197,1.63119,1.63141,200000000.0
2009-06-15 09:41:00,1.63148,1.63245,1.6314,1.63245,84200000.0
2009-06-15 09:42:00,1.63221,1.63262,1.63188,1.63262,287399999.0
2009-06-15 09:43:00,1.63246,1.6326,1.63178,1.63223,308200000.0
2009-06-15 09:44:00,1.63204,1.6328,1.63189,1.6328,274400000.0
2009-06-15 09:45:00,1.63276,1.63354,1.63227,1.63258,387000000.0
2009-06-15 09:46:00,1.63253,1.63253,1.63143,1.63172,339200001.0
2009-06-15 09:47:00,1.63187,1.63199,1.63146,1.63162,280200000.0
2009-06-15 09:48:00,1.63161,1.63218,1.63105,1.63185,355800000.0
2009-06-15 09:49:00,1.6319,1.63243,1.63169,1.63188,423999999.0
2009-06-15 09:50:00,1.63176,1.63199,1.63135,1.63151,441200000.0
2009-06-15 09:51:00,1.63147,1.63156,1.63079,1.63113,257200000.0
2009-06-15 09:52:00,1.63114,1.63145,1.63095,1.63123,425000000.0
2009-06-15 09:53:00,1.6313,1.63163,1.63113,1.63152,412415002.0
2009-06-15 09:54:00,1.63151,1.632,1.6314,1.63159,288799999.0
2009-06-15 09:55:00,1.6316,1.63201,1.63119,1.6319,383300000.0
2009-06-15 09:56:00,1.63181,1.63212,1.63149,1.63183,319200000.0
2009-06-15 09:57:00,1.63199,1.63224,1.63178,1.63205,331400000.0
2009-06-15 09:58:00,1.63212,1.63263,1.63195,1.63245,408190000.0
2009-06-15 09:59:00,1.63255,1.63258,1.63196,1.63215,466000000.0
2009-06-15 10:00:00,1.6318,1.63241,1.63152,1.63241,501200000.0
2009-06-15 10:01:00,1.63239,1.63265,1.63203,1.63265,450100000.0
2009-06-15 10:02:00,1.63265,1.63308,1.63198,1.63302,488999998.0
2009-06-15 10:03:00,1.63291,1.6335,1.63267,1.63341,528000000.0
2009-06-15 10:04:00,1.63346,1.63387,1.63324,1.63343,340600000.0
2009-06-15 10:05:00,1.63336,1.63432,1.63336,1.63384,394999999.0
2009-06-15 10:06:00,1.63379,1.63481,1.63353,1.6347,623399999.0
2009-06-15 10:07:00,1.63441,1.63488,1.63407,1.63408,408000000.0
2009-06-15 10:08:00,1.63365,1.63442,1.63358,1.63442,577299999.0
2009-06-15 10:09:00,1.63444,1.63451,1.63385,1.63417,456900000.0
2009-06-15 10:10:00,1.63419,1.63445,1.63387,1.63434,531000000.0
2009-06-15 10:11:00,1.63433,1.63446,1.63408,1.63436,237600000.0
2009-06-15 10:12:00,1.6343,1.63459,1.63403,1.63448,244200000.0
2009-06-15 10:13:00,1.63443,1.63465,1.63392,1.6341,328999999.0
2009-06-15 10:14:00,1.63407,1.63443,1.63384,1.63411,231600001.0
2009-06-15 10:15:00,1.63439,1.63472,1.63411,1.63472,153800000.0
2009-06-15 10:16:00,1.63475,1.63535,1.63445,1.63514,133400000.0
2009-06-15 10:17:00,1.63528,1.6359,1.63487,1.63541,167400001.0
2009-06-15 10:18:00,1.63542,1.63614,1.63511,1.63576,174200000.0
2009-06-15 10:19:00,1.6359,1.63611,1.63566,1.63579,246600000.0
2009-06-15 10:20:00,1.63583,1.63614,1.63576,1.6359,333300000.0
2009-06-15 10:21:00,1.63576,1.63601,1.63548,1.6358,359099999.0
2009-06-15 10:22:00,1.63604,1.63614,1.63552,1.63593,291400000.0
2009-06-15 10:23:00,1.63608,1.63608,1.63531,1.63559,387800001.0
2009-06-15 10:24:00,1.63554,1.63581,1.63528,1.63545,170800000.0
2009-06-15 10:25:00,1.63542,1.63571,1.63516,1.63522,442690000.0
2009-06-15 10:26:00,1.63506,1.63528,1.63425,1.63442,297500000.0
2009-06-15 10:27:00,1.63441,1.635,1.63419,1.63468,329200000.0
2009-06-15 10:28:00,1.6346,1.63494,1.63423,1.63442,297400000.0
2009-06-15 10:29:00,1.6342,1.63502,1.6342,1.6347,234490000.0
2009-06-15 10:30:00,1.63486,1.63498,1.63423,1.63429,343390000.0
2009-06-15 10:31:00,1.6343,1.63451,1.63378,1.63435,422100000.0
2009-06-15 10:32:00,1.6342,1.63447,1.63391,1.63405,366800000.0
2009-06-15 10:33:00,1.6341,1.63438,1.63384,1.634,608199999.0
2009-06-15 10:34:00,1.6339,1.63422,1.6339,1.63421,423600001.0
2009-06-15 10:35:00,1.63417,1.63501,1.63402,1.63476,292600001.0
2009-06-15 10:36:00,1.6348,1.63506,1.6343,1.63492,307800000.0
2009-06-15 10:37:00,1.63478,1.63523,1.63463,1.63509,336300000.0
2009-06-15 10:38:00,1.63507,1.63557,1.63489,1.63528,266600000.0
2009-06-15 10:39:00,1.6353,1.63542,1.63509,1.63532,350799999.0
2009-06-15 10:40:00,1.63521,1.63586,1.63505,1.6358,320000000.0
2009-06-15 10:41:00,1.63591,1.63687,1.63575,1.63669,554400001.0
2009-06-15 10:42:00,1.63685,1.63706,1.63648,1.63685,236600000.0
2009-06-15 10:43:00,1.637,1.6379,1.63678,1.63773,260400000.0
2009-06-15 10:44:00,1.63757,1.63791,1.63718,1.63747,364800000.0
2009-06-15 10:45:00,1.6374,1.63785,1.63715,1.63754,294400000.0
2009-06-15 10:46:00,1.63765,1.63775,1.63694,1.63746,328199999.0
2009-06-15 10:47:00,1.63749,1.63817,1.63749,1.63774,357800000.0
2009-06-15 10:48:00,1.63772,1.63814,1.63748,1.63795,591800000.0
2009-06-15 10:49:00,1.63802,1.6382,1.63734,1.63766,383200000.0
2009-06-15 10:50:00,1.6374,1.63758,1.63699,1.63699,479000001.0
2009-06-15 10:51:00,1.63716,1.63746,1.63669,1.63676,317600000.0
2009-06-15 10:52:00,1.63726,1.63757,1.63706,1.63749,410800001.0
2009-06-15 10:53:00,1.63724,1.63756,1.63709,1.63738,270400000.0
2009-06-15 10:54:00,1.63748,1.63799,1.63723,1.63778,503000000.0
2009-06-15 10:55:00,1.6377,1.63806,1.63757,1.63806,379400001.0
2009-06-15 10:56:00,1.63816,1.63859,1.63784,1.63819,408000000.0
2009-06-15 10:57:00,1.6382,1.6384,1.63792,1.63813,388000000.0
2009-06-15 10:58:00,1.63814,1.63929,1.63785,1.63929,358800000.0
2009-06-15 10:59:00,1.63934,1.63982,1.63908,1.63938,564600000.0
2009-06-15 11:00:00,1.63927,1.63942,1.63871,1.6392,578800000.0
2009-06-15 11:01:00,1.63914,1.63942,1.63869,1.63934,456200000.0
2009-06-15 11:02:00,1.6393,1.6397,1.63916,1.63943,514200000.0
2009-06-15 11:03:00,1.63939,1.63954,1.63883,1.63923,436200001.0
2009-06-15 11:04:00,1.63919,1.63962,1.63905,1.63915,451000001.0
2009-06-15 11:05:00,1.63896,1.63944,1.63851,1.63874,417800001.0
2009-06-15 11:06:00,1.63855,1.63858,1.6381,1.63838,417200001.0
2009-06-15 11:07:00,1.63831,1.63836,1.63775,1.63791,496800001.0
2009-06-15 11:08:00,1.63792,1.63841,1.63779,1.63809,385800000.0
2009-06-15 11:09:00,1.63796,1.63844,1.63787,1.6381,316200000.0
2009-06-15 11:10:00,1.63809,1.63829,1.63784,1.63784,427200000.0
2009-06-15 11:11:00,1.63812,1.63873,1.63807,1.63856,522400001.0
2009-06-15 11:12:00,1.63855,1.63876,1.63825,1.63868,479600000.0
2009-06-15 11:13:00,1.63877,1.63892,1.6378,1.63797,400200000.0
2009-06-15 11:14:00,1.63802,1.63802,1.63686,1.63713,530900000.0
2009-06-15 11:15:00,1.6369,1.6371,1.63619,1.63638,532400001.0
2009-06-15 11:16:00,1.63634,1.63672,1.63611,1.63659,279400000.0
2009-06-15 11:17:00,1.63657,1.63708,1.63633,1.63697,421200000.0
2009-06-15 11:18:00,1.63705,1.63705,1.63625,1.63647,317600000.0
2009-06-15 11:19:00,1.63639,1.63651,1.63527,1.63531,462600000.0
2009-06-15 11:20:00,1.63518,1.6354,1.63491,1.63533,168600000.0
2009-06-15 11:21:00,1.63518,1.63536,1.63404,1.63439,405400000.0
2009-06-15 11:22:00,1.63428,1.63494,1.63411,1.63471,479600000.0
2009-06-15 11:23:00,1.63471,1.63491,1.6344,1.63486,364500000.0
2009-06-15 11:24:00,1.63494,1.63595,1.63478,1.63583,290000001.0
2009-06-15 11:25:00,1.63596,1.63668,1.63574,1.63618,365100001.0
2009-06-15 11:26:00,1.63622,1.63622,1.63551,1.6358,374200000.0
2009-06-15 11:27:00,1.63564,1.63593,1.63485,1.63496,339500000.0
2009-06-15 11:28:00,1.63494,1.63533,1.63449,1.63484,560799999.0
2009-06-15 11:29:00,1.6351,1.63513,1.63472,1.63485,283400000.0
2009-06-15 11:30:00,1.63502,1.63577,1.63501,1.63571,223800000.0
2009-06-15 11:31:00,1.63592,1.63636,1.6358,1.63623,214200000.0
2009-06-15 11:32:00,1.63635,1.63676,1.63625,1.63637,253200000.0
2009-06-15 11:33:00,1.6363,1.6365,1.6358,1.63613,323000000.0
2009-06-15 11:34:00,1.63607,1.63609,1.63548,1.6356,547099999.0
2009-06-15 11:35:00,1.63582,1.6361,1.63571,1.63598,344600000.0
2009-06-15 11:36:00,1.63591,1.63627,1.63561,1.63613,419100001.0
2009-06-15 11:37:00,1.63593,1.63595,1.63549,1.63577,553900001.0
2009-06-15 11:38:00,1.63611,1.63611,1.63569,1.63573,460100001.0
2009-06-15 11:39:00,1.63561,1.63584,1.63506,1.63522,446000000.0
2009-06-15 11:40:00,1.63514,1.63516,1.63422,1.63428,375200000.0
2009-06-15 11:41:00,1.63419,1.63438,1.63363,1.63415,411000000.0
2009-06-15 11:42:00,1.63417,1.63469,1.63393,1.63443,437000000.0
2009-06-15 11:43:00,1.63462,1.6347,1.63393,1.63443,430200000.0
2009-06-15 11:44:00,1.63443,1.63443,1.63384,1.63405,461500000.0
2009-06-15 11:45:00,1.63409,1.63476,1.63383,1.63443,371700000.0
2009-06-15 11:46:00,1.63453,1.63474,1.63422,1.63463,458400000.0
2009-06-15 11:47:00,1.6347,1.63495,1.63449,1.63475,491100000.0
2009-06-15 11:48:00,1.63481,1.63493,1.63431,1.63458,587200000.0
2009-06-15 11:49:00,1.6346,1.635,1.63441,1.63465,438700000.0
2009-06-15 11:50:00,1.6345,1.63455,1.63369,1.63369,576599999.0
2009-06-15 11:51:00,1.6336,1.63388,1.63316,1.63342,442200000.0
2009-06-15 11:52:00,1.63339,1.6337,1.63319,1.63357,441800000.0
2009-06-15 11:53:00,1.6336,1.63386,1.63301,1.63377,494999999.0
2009-06-15 11:54:00,1.6336,1.63373,1.63323,1.63329,335600000.0
2009-06-15 11:55:00,1.63358,1.63429,1.63358,1.63426,36600000.0
2009-06-15 11:56:00,1.63446,1.63471,1.63409,1.6341,40400000.0
2009-06-15 11:57:00,1.63428,1.63447,1.63403,1.63417,36400000.0
2009-06-15 11:58:00,1.63415,1.63415,1.63316,1.63327,40200000.0
2009-06-15 11:59:00,1.63378,1.63396,1.63283,1.6329,30400000.0
2009-06-15 12:00:00,1.63308,1.63335,1.63276,1.63278,41200000.0
2009-06-15 12:01:00,1.63275,1.6336,1.63275,1.63359,31600000.0
2009-06-15 12:02:00,1.63347,1.63353,1.6331,1.63331,48800000.0
2009-06-15 12:03:00,1.63334,1.63358,1.6331,1.6333,28800000.0
2009-06-15 12:04:00,1.63359,1.63371,1.63348,1.63364,39000000.0
2009-06-15 12:05:00,1.63394,1.63407,1.63372,1.63407,47000000.0
2009-06-15 12:06:00,1.63428,1.63431,1.63398,1.63415,33600000.0
2009-06-15 12:07:00,1.63409,1.63421,1.6337,1.63395,35800000.0
2009-06-15 12:08:00,1.63381,1.63411,1.63381,1.63404,13400000.0
2009-06-15 12:09:00,1.63433,1.63464,1.63417,1.63453,25600000.0
2009-06-15 12:10:00,1.63475,1.63508,1.6346,1.63487,36000000.0
2009-06-15 12:11:00,1.63465,1.63492,1.63449,1.63491,31200000.0
2009-06-15 12:12:00,1.63484,1.63501,1.63471,1.63481,48800000.0
2009-06-15 12:13:00,1.63497,1.63509,1.63455,1.6346,44800000.0
2009-06-15 12:14:00,1.6347,1.63492,1.6346,1.63473,54600000.0
2009-06-15 12:15:00,1.63437,1.63437,1.63401,1.63406,31600000.0
2009-06-15 12:16:00,1.63369,1.63411,1.63369,1.63386,47800000.0
2009-06-15 12:17:00,1.63377,1.63423,1.63374,1.634,42000000.0
2009-06-15 12:18:00,1.63421,1.63456,1.63397,1.63452,36800000.0
2009-06-15 12:19:00,1.63438,1.63462,1.63438,1.63454,50000000.0
2009-06-15 12:20:00,1.63458,1.63469,1.63449,1.63469,48000000.0
2009-06-15 12:21:00,1.63495,1.63514,1.63464,1.63504,40400000.0
2009-06-15 12:22:00,1.63501,1.63547,1.63491,1.63547,19000000.0
2009-06-15 12:23:00,1.63553,1.63573,1.63542,1.63551,27000000.0
2009-06-15 12:24:00,1.63569,1.63569,1.6351,1.63546,53200000.0
2009-06-15 12:25:00,1.63541,1.63583,1.63533,1.6356,55600000.0
2009-06-15 12:26:00,1.63542,1.63557,1.63511,1.63533,24800000.0
2009-06-15 12:27:00,1.63572,1.63593,1.63551,1.63581,63000000.0
2009-06-15 12:28:00,1.6358,1.636,1.63572,1.63588,28400000.0
2009-06-15 12:29:00,1.63587,1.63614,1.63575,1.63611,63800000.0
2009-06-15 12:30:00,1.63635,1.63635,1.63592,1.63593,30600000.0
2009-06-15 12:31:00,1.63603,1.63613,1.63587,1.636,38000000.0
2009-06-15 12:32:00,1.63601,1.63612,1.63582,1.63609,41000000.0
2009-06-15 12:33:00,1.63595,1.63595,1.63535,1.63553,41200000.0
2009-06-15 12:34:00,1.63528,1.63558,1.63528,1.63542,26600000.0
2009-06-15 12:35:00,1.63516,1.63553,1.63516,1.63546,31400000.0
2009-06-15 12:36:00,1.63525,1.63546,1.63501,1.63514,35200000.0
2009-06-15 12:37:00,1.63528,1.6353,1.63503,1.6352,61200000.0
2009-06-15 12:38:00,1.6353,1.63546,1.63515,1.63515,32800000.0
2009-06-15 12:39:00,1.63543,1.6357,1.63515,1.63559,40800000.0
2009-06-15 12:40:00,1.6358,1.63591,1.63569,1.63585,20000000.0
2009-06-15 12:41:00,1.63613,1.63613,1.63541,1.63545,37000000.0
2009-06-15 12:42:00,1.63555,1.63603,1.63536,1.63589,37400000.0
2009-06-15 12:43:00,1.63599,1.63604,1.63583,1.636,37000000.0
2009-06-15 12:44:00,1.63611,1.63611,1.63576,1.63588,23400000.0
2009-06-15 12:45:00,1.63598,1.63633,1.63588,1.6363,27000000.0
2009-06-15 12:46:00,1.63635,1.63653,1.63617,1.63642,55100000.0
2009-06-15 12:47:00,1.63655,1.63655,1.63615,1.63628,36800000.0
2009-06-15 12:48:00,1.63606,1.63627,1.63569,1.63569,53000000.0
2009-06-15 12:49:00,1.6357,1.63603,1.63559,1.63577,40400000.0
2009-06-15 12:50:00,1.63552,1.63559,1.63528,1.63555,27000000.0
2009-06-15 12:51:00,1.6356,1.63579,1.63543,1.63565,37600000.0
2009-06-15 12:52:00,1.63575,1.63629,1.63575,1.6362,28400000.0
2009-06-15 12:53:00,1.63623,1.63638,1.63612,1.63622,42600000.0
2009-06-15 12:54:00,1.63607,1.63608,1.63546,1.63561,57400000.0
2009-06-15 12:55:00,1.63539,1.63539,1.63496,1.63502,33800000.0
2009-06-15 12:56:00,1.63481,1.6349,1.6346,1.63488,21400000.0
2009-06-15 12:57:00,1.63462,1.63462,1.63402,1.63423,45600000.0
2009-06-15 12:58:00,1.63426,1.6349,1.6341,1.63458,40400000.0
2009-06-15 12:59:00,1.63455,1.63459,1.63293,1.63306,36000000.0
2009-06-15 13:00:00,1.6334,1.63382,1.6334,1.63382,35400000.0
2009-06-15 13:01:00,1.6339,1.6339,1.63325,1.63339,39200000.0
2009-06-15 13:02:00,1.63362,1.63362,1.63303,1.63321,46800000.0
2009-06-15 13:03:00,1.63318,1.6336,1.63318,1.63353,78200000.0
2009-06-15 13:04:00,1.6334,1.63357,1.63325,1.63342,24200000.0
2009-06-15 13:05:00,1.63345,1.63348,1.63249,1.63303,27400000.0
2009-06-15 13:06:00,1.6329,1.63313,1.63279,1.63306,59200000.0
2009-06-15 13:07:00,1.63327,1.63342,1.63315,1.63338,21800000.0
2009-06-15 13:08:00,1.63352,1.63366,1.63331,1.63345,39000000.0
2009-06-15 13:09:00,1.63337,1.63368,1.63305,1.6335,38800000.0
2009-06-15 13:10:00,1.63378,1.63393,1.63341,1.63393,53600000.0
2009-06-15 13:11:00,1.63414,1.63437,1.63388,1.63421,44600000.0
2009-06-15 13:12:00,1.63431,1.63556,1.63413,1.63553,15400000.0
2009-06-15 13:13:00,1.63528,1.63567,1.63516,1.63533,39200000.0
2009-06-15 13:14:00,1.63538,1.63575,1.63533,1.63575,57800000.0
2009-06-15 13:15:00,1.63572,1.63577,1.63537,1.63553,35800000.0
2009-06-15 13:16:00,1.6356,1.636,1.6355,1.6359,36999999.0
2009-06-15 13:17:00,1.63568,1.63637,1.63568,1.63629,12600000.0
2009-06-15 13:18:00,1.63635,1.63645,1.63613,1.6363,44400000.0
2009-06-15 13:19:00,1.63625,1.6363,1.6353,1.63538,32400000.0
2009-06-15 13:20:00,1.63485,1.6353,1.63447,1.63463,66599999.0
2009-06-15 13:21:00,1.6347,1.6349,1.63421,1.63465,20400000.0
2009-06-15 13:22:00,1.63466,1.635,1.63456,1.63487,14200000.0
2009-06-15 13:23:00,1.63475,1.63537,1.63475,1.63537,26600000.0
2009-06-15 13:24:00,1.6354,1.63544,1.63471,1.63471,72000001.0
2009-06-15 13:25:00,1.63471,1.63515,1.63452,1.63508,29200000.0
2009-06-15 13:26:00,1.635,1.63523,1.63488,1.635,58400000.0
2009-06-15 13:27:00,1.63493,1.63501,1.63386,1.63399,42200000.0
2009-06-15 13:28:00,1.63398,1.63453,1.63383,1.63425,57100001.0
2009-06-15 13:29:00,1.63411,1.63443,1.63394,1.63394,51600000.0
2009-06-15 13:30:00,1.6338,1.6341,1.63343,1.63366,35600000.0
2009-06-15 13:31:00,1.63382,1.63409,1.63361,1.63392,49600000.0
2009-06-15 13:32:00,1.63367,1.63459,1.63367,1.63456,33200000.0
2009-06-15 13:33:00,1.6347,1.63484,1.63429,1.63484,30800000.0
2009-06-15 13:34:00,1.63508,1.63517,1.63451,1.63481,23000000.0
2009-06-15 13:35:00,1.63485,1.63495,1.63466,1.63469,24700000.0
2009-06-15 13:36:00,1.63456,1.63513,1.63456,1.6351,28600000.0
2009-06-15 13:37:00,1.63523,1.63544,1.63501,1.63538,40800000.0
2009-06-15 13:38:00,1.63511,1.63563,1.63508,1.63521,53800000.0
2009-06-15 13:39:00,1.63537,1.63554,1.63514,1.63525,41000000.0
2009-06-15 13:40:00,1.63539,1.6355,1.63508,1.63521,41400000.0
2009-06-15 13:41:00,1.63524,1.63536,1.63498,1.63531,34200000.0
2009-06-15 13:42:00,1.6356,1.6356,1.635,1.63511,32600000.0
2009-06-15 13:43:00,1.63512,1.63524,1.63455,1.63455,54400000.0
2009-06-15 13:44:00,1.63479,1.63509,1.63457,1.6349,41400000.0
2009-06-15 13:45:00,1.63505,1.6351,1.63459,1.63469,48400000.0
2009-06-15 13:46:00,1.63455,1.63498,1.6344,1.63486,22600000.0
2009-06-15 13:47:00,1.63497,1.63501,1.6347,1.63471,50800000.0
2009-06-15 13:48:00,1.63485,1.63502,1.63464,1.6347,19800000.0
2009-06-15 13:49:00,1.6344,1.63469,1.6344,1.63463,45600000.0
2009-06-15 13:50:00,1.63437,1.63437,1.63381,1.63411,26400000.0
2009-06-15 13:51:00,1.63413,1.63443,1.63402,1.63443,44200000.0
2009-06-15 13:52:00,1.63425,1.63496,1.63422,1.63477,41000000.0
2009-06-15 13:53:00,1.63455,1.63561,1.63454,1.63549,33600000.0
2009-06-15 13:54:00,1.63535,1.6355,1.63512,1.63529,37800000.0
2009-06-15 13:55:00,1.63503,1.63535,1.63489,1.63492,38500000.0
2009-06-15 13:56:00,1.63478,1.63523,1.63478,1.63506,39800000.0
2009-06-15 13:57:00,1.63515,1.63517,1.63492,1.63492,46400000.0
2009-06-15 13:58:00,1.63485,1.63522,1.63475,1.63506,39400000.0
2009-06-15 13:59:00,1.63482,1.63515,1.63479,1.63511,32800000.0
2009-06-15 14:00:00,1.63516,1.63551,1.63503,1.63519,67400000.0
2009-06-15 14:01:00,1.63515,1.63521,1.63484,1.63493,86000000.0
2009-06-15 14:02:00,1.63513,1.63522,1.63456,1.63456,18800000.0
2009-06-15 14:03:00,1.63495,1.63497,1.63431,1.63462,31400000.0
2009-06-15 14:04:00,1.63445,1.63445,1.63408,1.63408,19800000.0
2009-06-15 14:05:00,1.63376,1.63393,1.63351,1.63365,35800000.0
2009-06-15 14:06:00,1.6332,1.63367,1.63306,1.63336,32200000.0
2009-06-15 14:07:00,1.63317,1.63417,1.63316,1.63405,36000000.0
2009-06-15 14:08:00,1.63398,1.63399,1.63336,1.63336,43000000.0
2009-06-15 14:09:00,1.63357,1.63388,1.6333,1.63342,35400000.0
2009-06-15 14:10:00,1.63373,1.63393,1.63334,1.63381,43600000.0
2009-06-15 14:11:00,1.6338,1.63478,1.63377,1.63465,17600000.0
2009-06-15 14:12:00,1.63473,1.63473,1.6342,1.63441,25000000.0
2009-06-15 14:13:00,1.63425,1.63586,1.63425,1.63584,39800000.0
2009-06-15 14:14:00,1.63535,1.63564,1.63482,1.63482,34600000.0
2009-06-15 14:15:00,1.63457,1.635,1.63444,1.63444,52900000.0
2009-06-15 14:16:00,1.63467,1.63478,1.63441,1.63452,45200000.0
2009-06-15 14:17:00,1.63448,1.63506,1.63448,1.63499,22600000.0
2009-06-15 14:18:00,1.63482,1.63494,1.63451,1.63478,53000000.0
2009-06-15 14:19:00,1.63483,1.63506,1.63483,1.63503,25800000.0
2009-06-15 14:20:00,1.63495,1.63504,1.63424,1.63429,37400000.0
2009-06-15 14:21:00,1.63443,1.63469,1.63421,1.63464,53800000.0
2009-06-15 14:22:00,1.63473,1.63512,1.6346,1.63512,41000000.0
2009-06-15 14:23:00,1.63525,1.63528,1.6347,1.635,51400000.0
2009-06-15 14:24:00,1.63533,1.63589,1.63519,1.63589,45600000.0
2009-06-15 14:25:00,1.63591,1.63637,1.63588,1.6363,43600000.0
2009-06-15 14:26:00,1.63647,1.63677,1.63608,1.63635,49000000.0
2009-06-15 14:27:00,1.63633,1.63662,1.63615,1.63633,55600000.0
2009-06-15 14:28:00,1.63656,1.6368,1.63621,1.63671,26600000.0
2009-06-15 14:29:00,1.63711,1.63749,1.63693,1.63738,29600000.0
2009-06-15 14:30:00,1.63757,1.63757,1.63588,1.63601,38400000.0
2009-06-15 14:31:00,1.63626,1.6366,1.63597,1.63597,50800000.0
2009-06-15 14:32:00,1.63618,1.63644,1.63576,1.63644,38800000.0
2009-06-15 14:33:00,1.63624,1.6366,1.6359,1.6359,41400000.0
2009-06-15 14:34:00,1.63597,1.63613,1.63567,1.63578,45400000.0
2009-06-15 14:35:00,1.63608,1.63614,1.63578,1.63614,38200000.0
2009-06-15 14:36:00,1.63608,1.63627,1.6359,1.63592,33600000.0
2009-06-15 14:37:00,1.63596,1.63616,1.63569,1.63613,63200000.0
2009-06-15 14:38:00,1.63596,1.63649,1.63582,1.63644,44800000.0
2009-06-15 14:39:00,1.63633,1.63661,1.63613,1.63657,51200000.0
2009-06-15 14:40:00,1.63689,1.63713,1.63672,1.63704,46800000.0
2009-06-15 14:41:00,1.6374,1.63805,1.637,1.63805,71000000.0
2009-06-15 14:42:00,1.63793,1.63845,1.63779,1.63816,34600000.0
2009-06-15 14:43:00,1.63778,1.63884,1.63778,1.63846,61400000.0
2009-06-15 14:44:00,1.63848,1.63892,1.63843,1.63877,50400000.0
2009-06-15 14:45:00,1.63888,1.63932,1.63876,1.6392,25800000.0
2009-06-15 14:46:00,1.63883,1.63913,1.63862,1.63913,44600000.0
2009-06-15 14:47:00,1.63899,1.63909,1.63824,1.63831,28700000.0
2009-06-15 14:48:00,1.63867,1.63882,1.63836,1.63869,31600000.0
2009-06-15 14:49:00,1.63905,1.63907,1.63829,1.63859,38400000.0
2009-06-15 14:50:00,1.63877,1.63909,1.63847,1.63909,38000000.0
2009-06-15 14:51:00,1.63903,1.64177,1.63903,1.64166,35400000.0
2009-06-15 14:52:00,1.6416,1.64167,1.64111,1.64143,50400000.0
2009-06-15 14:53:00,1.64135,1.64165,1.64119,1.64165,64200000.0
2009-06-15 14:54:00,1.64162,1.64165,1.64105,1.64111,52600000.0
2009-06-15 14:55:00,1.641,1.64136,1.64094,1.64128,23200000.0
2009-06-15 14:56:00,1.64131,1.64167,1.64122,1.64158,48600000.0
2009-06-15 14:57:00,1.64185,1.64219,1.64171,1.64192,42400000.0
2009-06-15 14:58:00,1.64203,1.64238,1.64193,1.64198,64000000.0
2009-06-15 14:59:00,1.6415,1.64201,1.64145,1.64164,70800000.0
2009-06-15 15:00:00,1.64148,1.64273,1.64144,1.64228,30400000.0
2009-06-15 15:01:00,1.64207,1.64207,1.64102,1.6412,24200000.0
2009-06-15 15:02:00,1.64154,1.64171,1.64112,1.64166,56200000.0
2009-06-15 15:03:00,1.64172,1.64188,1.64108,1.64113,30400000.0
2009-06-15 15:04:00,1.64098,1.64129,1.6408,1.64081,22800000.0
2009-06-15 15:05:00,1.6407,1.64155,1.64053,1.64152,43400000.0
2009-06-15 15:06:00,1.64127,1.64127,1.64083,1.64093,25200000.0
2009-06-15 15:07:00,1.64112,1.64124,1.64061,1.64083,40400000.0
2009-06-15 15:08:00,1.64085,1.64105,1.64071,1.64094,58400000.0
2009-06-15 15:09:00,1.64104,1.64121,1.64079,1.64092,41000000.0
2009-06-15 15:10:00,1.64114,1.64124,1.64031,1.64044,31600000.0
2009-06-15 15:11:00,1.64045,1.64133,1.64041,1.64124,39000000.0
2009-06-15 15:12:00,1.6412,1.64153,1.64108,1.64121,30800000.0
2009-06-15 15:13:00,1.64093,1.64107,1.64063,1.64063,42400000.0
2009-06-15 15:14:00,1.64042,1.64054,1.63853,1.6386,32400000.0
2009-06-15 15:15:00,1.63876,1.63918,1.63853,1.63872,44800000.0
2009-06-15 15:16:00,1.63846,1.63935,1.6384,1.63922,24400000.0
2009-06-15 15:17:00,1.639,1.63918,1.63874,1.63915,45600000.0
2009-06-15 15:18:00,1.6393,1.6393,1.63854,1.63914,58800000.0
2009-06-15 15:19:00,1.63914,1.63938,1.63894,1.63928,62400000.0
2009-06-15 15:20:00,1.6394,1.63957,1.639,1.63923,19200000.0
2009-06-15 15:21:00,1.63955,1.63965,1.63916,1.63935,47000000.0
2009-06-15 15:22:00,1.6398,1.64015,1.63955,1.64015,22200000.0
2009-06-15 15:23:00,1.64023,1.64111,1.64009,1.64103,36400000.0
2009-06-15 15:24:00,1.64117,1.64117,1.64045,1.64075,34600000.0
2009-06-15 15:25:00,1.64063,1.64081,1.64038,1.6404,26000000.0
2009-06-15 15:26:00,1.64065,1.64084,1.64042,1.64084,25600000.0
2009-06-15 15:27:00,1.64078,1.6411,1.6407,1.64084,53799999.0
2009-06-15 15:28:00,1.64093,1.6411,1.64083,1.64105,54800000.0
2009-06-15 15:29:00,1.64108,1.64108,1.6402,1.6406,36000000.0
2009-06-15 15:30:00,1.64048,1.64064,1.64033,1.64048,12200000.0
2009-06-15 15:31:00,1.6406,1.6406,1.63961,1.63977,49200000.0
2009-06-15 15:32:00,1.63967,1.63987,1.6393,1.63935,32400000.0
2009-06-15 15:33:00,1.63935,1.63963,1.63918,1.63963,40000000.0
2009-06-15 15:34:00,1.63965,1.63976,1.63893,1.63897,44200000.0
2009-06-15 15:35:00,1.63929,1.63934,1.63823,1.63835,36000000.0
2009-06-15 15:36:00,1.63825,1.63845,1.63801,1.6384,43000000.0
2009-06-15 15:37:00,1.63835,1.63878,1.63821,1.63823,65800000.0
2009-06-15 15:38:00,1.63815,1.63857,1.63804,1.63849,39000000.0
2009-06-15 15:39:00,1.63825,1.63848,1.63796,1.63796,39800000.0
2009-06-15 15:40:00,1.63793,1.6382,1.63773,1.63773,33200000.0
2009-06-15 15:41:00,1.63795,1.63808,1.63758,1.63782,81000001.0
2009-06-15 15:42:00,1.63802,1.63815,1.63757,1.63791,40800000.0
2009-06-15 15:43:00,1.63798,1.63823,1.63788,1.63792,26400000.0
2009-06-15 15:44:00,1.63768,1.63815,1.6375,1.6375,69800001.0
2009-06-15 15:45:00,1.63749,1.63749,1.63633,1.63634,31600000.0
2009-06-15 15:46:00,1.63633,1.63647,1.6357,1.6357,27800000.0
2009-06-15 15:47:00,1.63575,1.63575,1.63459,1.63469,46400000.0
2009-06-15 15:48:00,1.63478,1.63503,1.63457,1.63503,33600000.0
2009-06-15 15:49:00,1.63488,1.63516,1.6346,1.63481,30400000.0
2009-06-15 15:50:00,1.63473,1.63483,1.63444,1.63457,29000000.0
2009-06-15 15:51:00,1.63435,1.63448,1.63339,1.63347,17600000.0
2009-06-15 15:52:00,1.63342,1.63356,1.63321,1.63322,43000000.0
2009-06-15 15:53:00,1.6334,1.63432,1.63329,1.63432,23000000.0
2009-06-15 15:54:00,1.6344,1.63601,1.63436,1.63591,65600000.0
2009-06-15 15:55:00,1.63567,1.63616,1.63535,1.63609,42800000.0
2009-06-15 15:56:00,1.636,1.6362,1.63568,1.63596,60999999.0
2009-06-15 15:57:00,1.63591,1.63625,1.63585,1.63597,35200000.0
2009-06-15 15:58:00,1.63651,1.63671,1.63617,1.63649,22200000.0
2009-06-15 15:59:00,1.6362,1.63626,1.63569,1.63582,28000000.0
2009-06-15 16:00:00,1.63574,1.63586,1.63355,1.63355,34000000.0
2009-06-15 16:01:00,1.6339,1.63414,1.63345,1.63345,34000000.0
2009-06-15 16:02:00,1.63362,1.63475,1.6335,1.63469,53400000.0
2009-06-15 16:03:00,1.6346,1.63509,1.63442,1.63502,48000000.0
2009-06-15 16:04:00,1.635,1.63517,1.63473,1.63508,51200000.0
2009-06-15 16:05:00,1.63514,1.6353,1.63475,1.63501,56200000.0
2009-06-15 16:06:00,1.635,1.63503,1.63414,1.63417,60599999.0
2009-06-15 16:07:00,1.63428,1.63512,1.63415,1.63507,31800000.0
2009-06-15 16:08:00,1.63529,1.63553,1.63511,1.63553,27000000.0
2009-06-15 16:09:00,1.6357,1.63582,1.63545,1.63577,30800000.0
2009-06-15 16:10:00,1.63575,1.63584,1.6355,1.6357,57600000.0
2009-06-15 16:11:00,1.63595,1.63637,1.63566,1.63637,58400000.0
2009-06-15 16:12:00,1.63665,1.63682,1.63632,1.63682,48800000.0
2009-06-15 16:13:00,1.63693,1.63716,1.63679,1.63703,49000000.0
2009-06-15 16:14:00,1.63683,1.63696,1.63644,1.63663,21400000.0
2009-06-15 16:15:00,1.6364,1.6364,1.63581,1.63581,16200000.0
2009-06-15 16:16:00,1.63569,1.63591,1.63527,1.63531,76400000.0
2009-06-15 16:17:00,1.6355,1.6355,1.6348,1.63495,22200000.0
2009-06-15 16:18:00,1.63499,1.63509,1.63471,1.63491,37800000.0
2009-06-15 16:19:00,1.63493,1.63528,1.63488,1.63519,24800000.0
2009-06-15 16:20:00,1.63487,1.63488,1.63458,1.63488,17600000.0
2009-06-15 16:21:00,1.63498,1.63498,1.63466,1.63475,27000000.0
2009-06-15 16:22:00,1.63497,1.63514,1.63468,1.63487,33200000.0
2009-06-15 16:23:00,1.63498,1.63542,1.63481,1.63518,37400000.0
2009-06-15 16:24:00,1.63543,1.6355,1.63501,1.63528,42600000.0
2009-06-15 16:25:00,1.63525,1.63535,1.63504,1.63521,26400000.0
2009-06-15 16:26:00,1.63502,1.63502,1.63379,1.63379,30400000.0
2009-06-15 16:27:00,1.63391,1.63434,1.63391,1.63396,28200000.0
2009-06-15 16:28:00,1.63349,1.63378,1.63327,1.6334,18800000.0
2009-06-15 16:29:00,1.63337,1.63358,1.63326,1.63353,34400000.0
2009-06-15 16:30:00,1.63345,1.63361,1.63257,1.63257,48000000.0
2009-06-15 16:31:00,1.63216,1.63245,1.63195,1.63216,25600000.0
2009-06-15 16:32:00,1.63191,1.63256,1.63187,1.63256,42800000.0
2009-06-15 16:33:00,1.63248,1.63248,1.63196,1.63203,22000000.0
2009-06-15 16:34:00,1.63177,1.63187,1.63148,1.63148,56600000.0
2009-06-15 16:35:00,1.63179,1.63187,1.63143,1.63163,39000000.0
2009-06-15 16:36:00,1.63175,1.63185,1.63124,1.63153,42600000.0
2009-06-15 16:37:00,1.63192,1.63214,1.63179,1.63201,50600001.0
2009-06-15 16:38:00,1.63249,1.63314,1.63193,1.63193,32400000.0
2009-06-15 16:39:00,1.63177,1.63181,1.6311,1.6316,35800000.0
2009-06-15 16:40:00,1.63175,1.63209,1.63173,1.63185,34200000.0
2009-06-15 16:41:00,1.63188,1.63217,1.63162,1.63177,50200000.0
2009-06-15 16:42:00,1.63167,1.63194,1.63155,1.6317,60600000.0
2009-06-15 16:43:00,1.63155,1.63186,1.63143,1.6318,39000000.0
2009-06-15 16:44:00,1.6319,1.6319,1.63155,1.63176,36000000.0
2009-06-15 16:45:00,1.6319,1.63194,1.63155,1.63182,47600000.0
2009-06-15 16:46:00,1.63187,1.63336,1.63185,1.63336,26600000.0
2009-06-15 16:47:00,1.63365,1.63424,1.63329,1.63424,49400000.0
2009-06-15 16:48:00,1.63462,1.6347,1.63405,1.63436,37600000.0
2009-06-15 16:49:00,1.63469,1.63474,1.63419,1.63457,28000000.0
2009-06-15 16:50:00,1.6346,1.63475,1.63368,1.63385,45200000.0
2009-06-15 16:51:00,1.63399,1.63411,1.6334,1.63344,43800000.0
2009-06-15 16:52:00,1.63323,1.63385,1.63315,1.63367,31600000.0
2009-06-15 16:53:00,1.6336,1.63365,1.63301,1.63313,51000000.0
2009-06-15 16:54:00,1.6329,1.63329,1.63274,1.63283,58600000.0
2009-06-15 16:55:00,1.63266,1.63353,1.63265,1.63337,42000000.0
2009-06-15 16:56:00,1.63337,1.63351,1.63302,1.63324,34000000.0
2009-06-15 16:57:00,1.63334,1.63346,1.63309,1.63322,40400000.0
2009-06-15 16:58:00,1.6332,1.6332,1.63245,1.63251,32600000.0
2009-06-15 16:59:00,1.6326,1.63353,1.6326,1.63353,35800000.0
2009-06-15 17:00:00,1.63302,1.6332,1.63207,1.63207,31600000.0
2009-06-15 17:01:00,1.63186,1.63286,1.63186,1.63194,38600000.0
2009-06-15 17:02:00,1.63165,1.63195,1.63143,1.63181,35200000.0
2009-06-15 17:03:00,1.63189,1.63189,1.63096,1.631,46400000.0
2009-06-15 17:04:00,1.63095,1.63119,1.63066,1.63066,39200000.0
2009-06-15 17:05:00,1.63082,1.63091,1.62954,1.62966,67200000.0
2009-06-15 17:06:00,1.62954,1.62959,1.62874,1.62907,42000000.0
2009-06-15 17:07:00,1.62943,1.62972,1.62908,1.62961,45000000.0
2009-06-15 17:08:00,1.62972,1.6298,1.62887,1.62887,36400000.0
2009-06-15 17:09:00,1.62865,1.6288,1.62818,1.62839,22800000.0
2009-06-15 17:10:00,1.62813,1.62822,1.62789,1.62802,36800000.0
2009-06-15 17:11:00,1.62795,1.62874,1.62794,1.62874,37800000.0
2009-06-15 17:12:00,1.62885,1.62901,1.62872,1.629,25600000.0
2009-06-15 17:13:00,1.62875,1.6293,1.62872,1.6293,32400000.0
2009-06-15 17:14:00,1.62908,1.62973,1.62889,1.6295,44600000.0
2009-06-15 17:15:00,1.62935,1.63011,1.62935,1.63008,56600000.0
2009-06-15 17:16:00,1.63006,1.63112,1.62989,1.63112,40200000.0
2009-06-15 17:17:00,1.63084,1.63091,1.63062,1.63063,31400000.0
2009-06-15 17:18:00,1.63062,1.63078,1.63014,1.63078,41200000.0
2009-06-15 17:19:00,1.63094,1.63105,1.63046,1.63063,59400000.0
2009-06-15 17:20:00,1.6307,1.63075,1.62988,1.62988,18200000.0
2009-06-15 17:21:00,1.62985,1.62985,1.62882,1.62898,78400000.0
2009-06-15 17:22:00,1.62929,1.62932,1.62874,1.62894,66000000.0
2009-06-15 17:23:00,1.62868,1.62907,1.62849,1.62892,42200000.0
2009-06-15 17:24:00,1.62905,1.62916,1.62882,1.62904,24200000.0
2009-06-15 17:25:00,1.62903,1.62954,1.62894,1.62914,64400000.0
2009-06-15 17:26:00,1.6292,1.62935,1.62888,1.629,42600000.0
2009-06-15 17:27:00,1.6289,1.62914,1.6288,1.62893,35000000.0
2009-06-15 17:28:00,1.62876,1.62942,1.62857,1.62938,34800000.0
2009-06-15 17:29:00,1.62918,1.62994,1.6291,1.62976,54800000.0
2009-06-15 17:30:00,1.62923,1.62979,1.62922,1.62978,36600000.0
2009-06-15 17:31:00,1.62975,1.62977,1.62938,1.62964,41600000.0
2009-06-15 17:32:00,1.63004,1.63049,1.62981,1.63049,50000000.0
2009-06-15 17:33:00,1.63083,1.63083,1.63022,1.63023,31600000.0
2009-06-15 17:34:00,1.63008,1.63008,1.62968,1.62974,45000001.0
2009-06-15 17:35:00,1.62947,1.62963,1.62894,1.62896,22800000.0
2009-06-15 17:36:00,1.62875,1.62911,1.62868,1.629,32800000.0
2009-06-15 17:37:00,1.6288,1.62966,1.62879,1.62966,12600000.0
2009-06-15 17:38:00,1.62982,1.63033,1.62973,1.63018,37600000.0
2009-06-15 17:39:00,1.62995,1.6301,1.62958,1.62991,19200000.0
2009-06-15 17:40:00,1.62988,1.63067,1.62973,1.63067,39800000.0
2009-06-15 17:41:00,1.63055,1.63065,1.63007,1.63024,16800000.0
2009-06-15 17:42:00,1.63023,1.63043,1.62946,1.62947,48000000.0
2009-06-15 17:43:00,1.62992,1.62997,1.62957,1.62988,21600000.0
2009-06-15 17:44:00,1.6301,1.63059,1.6301,1.63024,20700000.0
2009-06-15 17:45:00,1.6302,1.63024,1.62957,1.62965,51200000.0
2009-06-15 17:46:00,1.62947,1.62967,1.62938,1.62961,37600000.0
2009-06-15 17:47:00,1.62965,1.62977,1.62953,1.62976,38600000.0
2009-06-15 17:48:00,1.62963,1.6301,1.62951,1.62987,23600000.0
2009-06-15 17:49:00,1.62983,1.62983,1.62835,1.62862,71800001.0
2009-06-15 17:50:00,1.62909,1.62918,1.62867,1.62899,70600000.0
2009-06-15 17:51:00,1.62885,1.62908,1.62876,1.62905,57600000.0
2009-06-15 17:52:00,1.62819,1.62819,1.6273,1.6273,37400000.0
2009-06-15 17:53:00,1.62687,1.62688,1.62622,1.62688,66000000.0
2009-06-15 17:54:00,1.6268,1.62706,1.62654,1.62678,52200000.0
2009-06-15 17:55:00,1.62677,1.62701,1.62659,1.62675,45000000.0
2009-06-15 17:56:00,1.6266,1.6266,1.62586,1.62586,27000000.0
2009-06-15 17:57:00,1.6261,1.6261,1.62561,1.62569,42200000.0
2009-06-15 17:58:00,1.62577,1.62659,1.62572,1.62659,29800000.0
2009-06-15 17:59:00,1.62655,1.62685,1.62625,1.62625,29400000.0
2009-06-15 18:00:00,1.62627,1.62634,1.62551,1.62569,28800000.0
2009-06-15 18:01:00,1.62593,1.62632,1.62586,1.62614,46000000.0
2009-06-15 18:02:00,1.62605,1.62632,1.62593,1.62625,35000000.0
2009-06-15 18:03:00,1.6262,1.6266,1.62615,1.62659,35800000.0
2009-06-15 18:04:00,1.62647,1.62755,1.62644,1.62755,39000000.0
2009-06-15 18:05:00,1.62739,1.62741,1.62616,1.62645,44800000.0
2009-06-15 18:06:00,1.62639,1.62668,1.62619,1.62656,33800000.0
2009-06-15 18:07:00,1.62622,1.62648,1.62581,1.62581,40800000.0
2009-06-15 18:08:00,1.62598,1.62598,1.6255,1.62555,22600000.0
2009-06-15 18:09:00,1.62567,1.62635,1.62567,1.62618,38600000.0
2009-06-15 18:10:00,1.62631,1.62644,1.62607,1.62643,69600000.0
2009-06-15 18:11:00,1.62627,1.62664,1.62609,1.62659,26600000.0
2009-06-15 18:12:00,1.62642,1.62672,1.62623,1.62672,35000000.0
2009-06-15 18:13:00,1.62667,1.62685,1.6262,1.62655,37300000.0
2009-06-15 18:14:00,1.62707,1.62731,1.62649,1.6272,49400000.0
2009-06-15 18:15:00,1.62736,1.62741,1.62692,1.62692,63400000.0
2009-06-15 18:16:00,1.62665,1.62701,1.62624,1.62624,41200000.0
2009-06-15 18:17:00,1.62622,1.62622,1.62556,1.62575,28000000.0
2009-06-15 18:18:00,1.62583,1.62583,1.62533,1.62533,36600000.0
2009-06-15 18:19:00,1.6256,1.62574,1.62527,1.62551,47000000.0
2009-06-15 18:20:00,1.62595,1.6261,1.62556,1.62587,39600000.0
2009-06-15 18:21:00,1.62593,1.62638,1.62593,1.6263,19200000.0
2009-06-15 18:22:00,1.62623,1.62637,1.62593,1.62593,29600000.0
2009-06-15 18:23:00,1.62592,1.626,1.62478,1.62493,38400000.0
2009-06-15 18:24:00,1.62504,1.62532,1.62484,1.62484,60600000.0
2009-06-15 18:25:00,1.62511,1.62531,1.62493,1.62519,33000000.0
2009-06-15 18:26:00,1.62534,1.6255,1.62464,1.62493,41400000.0
2009-06-15 18:27:00,1.62507,1.62519,1.6247,1.62496,28000000.0
2009-06-15 18:28:00,1.62545,1.62572,1.62486,1.62487,40600000.0
2009-06-15 18:29:00,1.62489,1.62497,1.62417,1.62446,40800000.0
2009-06-15 18:30:00,1.62428,1.62445,1.6242,1.62441,25400000.0
2009-06-15 18:31:00,1.62443,1.62482,1.62431,1.62481,55800000.0
2009-06-15 18:32:00,1.62505,1.62544,1.62494,1.62532,27000000.0
2009-06-15 18:33:00,1.62515,1.62527,1.62503,1.62505,33200000.0
2009-06-15 18:34:00,1.62527,1.62537,1.62496,1.62509,34000000.0
2009-06-15 18:35:00,1.62517,1.62548,1.62517,1.62532,43200000.0
2009-06-15 18:36:00,1.62545,1.62708,1.62545,1.62698,58200000.0
2009-06-15 18:37:00,1.62693,1.62717,1.62684,1.62691,35000000.0
2009-06-15 18:38:00,1.62693,1.62694,1.62635,1.62638,30200000.0
2009-06-15 18:39:00,1.6261,1.62657,1.62598,1.62649,38000000.0
2009-06-15 18:40:00,1.62647,1.62662,1.62627,1.62656,50400000.0
2009-06-15 18:41:00,1.62651,1.62666,1.62639,1.62639,29600000.0
2009-06-15 18:42:00,1.62657,1.62658,1.626,1.62615,46400000.0
2009-06-15 18:43:00,1.62618,1.62638,1.626,1.62633,43800000.0
2009-06-15 18:44:00,1.62624,1.62632,1.62616,1.62632,34400000.0
2009-06-15 18:45:00,1.6263,1.62633,1.62569,1.62591,50600000.0
2009-06-15 18:46:00,1.62583,1.62613,1.62573,1.62613,27800000.0
2009-06-15 18:47:00,1.62585,1.6259,1.6255,1.6255,45400000.0
2009-06-15 18:48:00,1.62567,1.62578,1.6253,1.62537,16200000.0
2009-06-15 18:49:00,1.62569,1.62591,1.62557,1.62569,39800000.0
2009-06-15 18:50:00,1.6259,1.6267,1.62584,1.6267,13600000.0
2009-06-15 18:51:00,1.6265,1.62667,1.62624,1.62649,38600000.0
2009-06-15 18:52:00,1.62636,1.62654,1.62629,1.6265,69600000.0
2009-06-15 18:53:00,1.62638,1.62657,1.62622,1.62634,36800000.0
2009-06-15 18:54:00,1.6266,1.62708,1.62651,1.62708,36400000.0
2009-06-15 18:55:00,1.62732,1.62744,1.6271,1.62741,37000000.0
2009-06-15 18:56:00,1.62753,1.62753,1.62675,1.62726,51200000.0
2009-06-15 18:57:00,1.62725,1.62747,1.62724,1.62729,33400000.0
2009-06-15 18:58:00,1.62722,1.62737,1.62715,1.62733,46200000.0
2009-06-15 18:59:00,1.62745,1.62756,1.6272,1.62756,35200000.0
2009-06-15 19:00:00,1.62755,1.62777,1.62716,1.6274,47600000.0
2009-06-15 19:01:00,1.62735,1.62774,1.62726,1.62759,61400000.0
2009-06-15 19:02:00,1.62752,1.62763,1.62731,1.62737,34800000.0
2009-06-15 19:03:00,1.62722,1.62738,1.62705,1.62721,48600000.0
2009-06-15 19:04:00,1.62728,1.62728,1.62706,1.62713,25400000.0
2009-06-15 19:05:00,1.62732,1.62746,1.62714,1.62739,20800000.0
2009-06-15 19:06:00,1.62772,1.62793,1.62749,1.62781,44400000.0
2009-06-15 19:07:00,1.62773,1.62782,1.62755,1.62767,59400000.0
2009-06-15 19:08:00,1.62766,1.62797,1.62747,1.62797,30800000.0
2009-06-15 19:09:00,1.6281,1.62811,1.62742,1.6275,23000000.0
2009-06-15 19:10:00,1.62763,1.62763,1.62726,1.6274,39800001.0
2009-06-15 19:11:00,1.62759,1.62774,1.62741,1.62748,53000001.0
2009-06-15 19:12:00,1.62738,1.62797,1.6273,1.62793,40600000.0
2009-06-15 19:13:00,1.62807,1.62853,1.62807,1.62822,19600000.0
2009-06-15 19:14:00,1.62818,1.62841,1.62806,1.62819,46000000.0
2009-06-15 19:15:00,1.62838,1.62838,1.62814,1.62837,39800000.0
2009-06-15 19:16:00,1.62849,1.62849,1.62804,1.62815,42200000.0
2009-06-15 19:17:00,1.62816,1.62824,1.62811,1.62824,65800000.0
2009-06-15 19:18:00,1.6282,1.6283,1.62791,1.62805,33000000.0
2009-06-15 19:19:00,1.62805,1.62805,1.62742,1.62753,26200000.0
2009-06-15 19:20:00,1.62729,1.62747,1.62688,1.62689,34200000.0
2009-06-15 19:21:00,1.6268,1.6269,1.62649,1.62683,56200000.0
2009-06-15 19:22:00,1.62684,1.62695,1.62669,1.62692,33400000.0
2009-06-15 19:23:00,1.62711,1.62711,1.62668,1.62678,20400000.0
2009-06-15 19:24:00,1.62666,1.62679,1.62647,1.62678,58000000.0
2009-06-15 19:25:00,1.6267,1.62702,1.62663,1.62676,32400000.0
2009-06-15 19:26:00,1.6267,1.62734,1.62663,1.62728,65600000.0
2009-06-15 19:27:00,1.62723,1.6274,1.62698,1.62699,37200000.0
2009-06-15 19:28:00,1.62735,1.62751,1.62705,1.62734,42400000.0
2009-06-15 19:29:00,1.62743,1.62775,1.62735,1.62757,58000001.0
2009-06-15 19:30:00,1.62715,1.62727,1.62683,1.62694,22600000.0
2009-06-15 19:31:00,1.62657,1.62675,1.62636,1.62652,38000000.0
2009-06-15 19:32:00,1.62635,1.62665,1.62615,1.62665,43800000.0
2009-06-15 19:33:00,1.62647,1.62656,1.62606,1.62625,34600000.0
2009-06-15 19:34:00,1.62626,1.62699,1.62618,1.62682,39800000.0
2009-06-15 19:35:00,1.62653,1.62705,1.62653,1.62681,35100000.0
2009-06-15 19:36:00,1.62689,1.62703,1.62664,1.62698,29200000.0
2009-06-15 19:37:00,1.62717,1.62717,1.62609,1.62613,20400000.0
2009-06-15 19:38:00,1.6262,1.62631,1.62568,1.6258,74200000.0
2009-06-15 19:39:00,1.62565,1.62594,1.62562,1.62575,51800000.0
2009-06-15 19:40:00,1.626,1.62611,1.6258,1.62584,41600000.0
2009-06-15 19:41:00,1.626,1.6263,1.62598,1.62624,44600000.0
2009-06-15 19:42:00,1.62618,1.62628,1.62579,1.62613,57600000.0
2009-06-15 19:43:00,1.62617,1.62629,1.62579,1.62595,38600000.0
2009-06-15 19:44:00,1.62603,1.62616,1.62592,1.62602,32000000.0
2009-06-15 19:45:00,1.6262,1.62658,1.62611,1.62651,41600000.0
2009-06-15 19:46:00,1.6267,1.62726,1.6267,1.62726,53400000.0
2009-06-15 19:47:00,1.62752,1.62781,1.62722,1.6274,40000000.0
2009-06-15 19:48:00,1.62722,1.62741,1.627,1.62718,39600000.0
2009-06-15 19:49:00,1.62735,1.62759,1.6273,1.62759,35200000.0
2009-06-15 19:50:00,1.6276,1.62779,1.62733,1.62733,53100000.0
2009-06-15 19:51:00,1.62762,1.62762,1.62706,1.62724,31800000.0
2009-06-15 19:52:00,1.6272,1.62724,1.62704,1.62705,32000000.0
2009-06-15 19:53:00,1.62708,1.62725,1.62687,1.62717,22800000.0
2009-06-15 19:54:00,1.62702,1.62734,1.62694,1.62734,18200000.0
2009-06-15 19:55:00,1.6275,1.62759,1.62718,1.62734,65400001.0
2009-06-15 19:56:00,1.62735,1.62757,1.62709,1.62713,29400000.0
2009-06-15 19:57:00,1.62699,1.62704,1.62664,1.62687,57400000.0
2009-06-15 19:58:00,1.62682,1.6272,1.62681,1.6272,47600000.0
2009-06-15 19:59:00,1.6271,1.62756,1.62708,1.62756,12000000.0
2009-06-15 20:00:00,1.62792,1.62811,1.62778,1.628,45400000.0
2009-06-15 20:01:00,1.62812,1.62828,1.62803,1.62817,25000000.0
2009-06-15 20:02:00,1.62808,1.62835,1.62799,1.62799,53800000.0
2009-06-15 20:03:00,1.62814,1.62852,1.62811,1.62852,35200000.0
2009-06-15 20:04:00,1.62882,1.62886,1.6285,1.6286,26200000.0
2009-06-15 20:05:00,1.6285,1.6285,1.62828,1.62829,33000000.0
2009-06-15 20:06:00,1.6282,1.6283,1.62796,1.62815,28600000.0
2009-06-15 20:07:00,1.62838,1.62873,1.62827,1.62873,34000000.0
2009-06-15 20:08:00,1.62855,1.62859,1.6282,1.6283,50600000.0
2009-06-15 20:09:00,1.62825,1.62831,1.62792,1.62818,41600000.0
2009-06-15 20:10:00,1.62834,1.62838,1.62797,1.62797,32600000.0
2009-06-15 20:11:00,1.62793,1.62804,1.62757,1.62787,33600000.0
2009-06-15 20:12:00,1.62773,1.62806,1.62765,1.62794,28200000.0
2009-06-15 20:13:00,1.62828,1.62828,1.62799,1.62799,37000000.0
2009-06-15 20:14:00,1.62815,1.62828,1.62792,1.62824,23000000.0
2009-06-15 20:15:00,1.6281,1.62824,1.6281,1.6282,24000000.0
2009-06-15 20:16:00,1.6279,1.62805,1.62763,1.62785,47600000.0
2009-06-15 20:17:00,1.62797,1.62797,1.62728,1.62733,22200000.0
2009-06-15 20:18:00,1.62734,1.62734,1.62713,1.6272,21000000.0
2009-06-15 20:19:00,1.62733,1.6278,1.62733,1.62775,18600000.0
2009-06-15 20:20:00,1.62787,1.62845,1.62779,1.62845,72800000.0
2009-06-15 20:21:00,1.62845,1.62845,1.62825,1.62838,42600000.0
2009-06-15 20:22:00,1.6284,1.62882,1.62834,1.62882,34800000.0
2009-06-15 20:23:00,1.62874,1.62901,1.62874,1.6288,21200000.0
2009-06-15 20:24:00,1.62881,1.62887,1.62866,1.62868,28000000.0
2009-06-15 20:25:00,1.6286,1.62861,1.62828,1.62839,50400000.0
2009-06-15 20:26:00,1.62834,1.62849,1.62821,1.6284,26800000.0
2009-06-15 20:27:00,1.6287,1.62893,1.62862,1.62893,24000000.0
2009-06-15 20:28:00,1.62901,1.6291,1.62886,1.62895,53800000.0
2009-06-15 20:29:00,1.6289,1.62969,1.62883,1.62969,18600000.0
2009-06-15 20:30:00,1.62969,1.62984,1.62951,1.62973,31200000.0
2009-06-15 20:31:00,1.62939,1.62939,1.62916,1.62936,32400000.0
2009-06-15 20:32:00,1.62971,1.62992,1.62953,1.62978,48000000.0
2009-06-15 20:33:00,1.62997,1.6301,1.62973,1.63002,41600000.0
2009-06-15 20:34:00,1.63008,1.63008,1.62939,1.62947,32600000.0
2009-06-15 20:35:00,1.62947,1.62956,1.62927,1.62935,25200000.0
2009-06-15 20:36:00,1.62942,1.62942,1.62904,1.62922,58800000.0
2009-06-15 20:37:00,1.62928,1.62937,1.62909,1.62927,31600000.0
2009-06-15 20:38:00,1.62923,1.62923,1.62904,1.62906,13600000.0
2009-06-15 20:39:00,1.62925,1.62925,1.62895,1.62903,40400000.0
2009-06-15 20:40:00,1.62893,1.62942,1.62869,1.62942,28800000.0
2009-06-15 20:41:00,1.62933,1.62952,1.62925,1.62952,61600000.0
2009-06-15 20:42:00,1.62952,1.62963,1.62926,1.62926,41800000.0
2009-06-15 20:43:00,1.62895,1.62904,1.62875,1.62875,26400000.0
2009-06-15 20:44:00,1.62871,1.62884,1.62857,1.62857,77600000.0
2009-06-15 20:45:00,1.62882,1.62883,1.62838,1.62844,28400000.0
2009-06-15 20:46:00,1.62818,1.62818,1.62769,1.6277,23600000.0
2009-06-15 20:47:00,1.62764,1.62826,1.62753,1.62826,42200000.0
2009-06-15 20:48:00,1.62845,1.62849,1.628,1.62819,41600000.0
2009-06-15 20:49:00,1.62821,1.6286,1.62817,1.62852,30200000.0
2009-06-15 20:50:00,1.62818,1.62857,1.62811,1.6285,40000000.0
2009-06-15 20:51:00,1.62889,1.62928,1.62869,1.62928,52100000.0
2009-06-15 20:52:00,1.6289,1.6289,1.62868,1.62868,10800000.0
2009-06-15 20:53:00,1.62845,1.62892,1.62845,1.62865,41200000.0
2009-06-15 20:54:00,1.62885,1.62913,1.62869,1.62913,20600000.0
2009-06-15 20:55:00,1.62908,1.62958,1.62908,1.62946,48000000.0
2009-06-15 20:56:00,1.62969,1.62996,1.62936,1.62996,60600000.0
2009-06-15 20:57:00,1.6301,1.63011,1.6297,1.62972,33600000.0
2009-06-15 20:58:00,1.62965,1.62991,1.62954,1.62967,48000000.0
2009-06-15 20:59:00,1.62932,1.62938,1.62888,1.62916,33200000.0
2009-06-15 21:00:00,1.62877,1.62882,1.62854,1.62861,25800000.0
2009-06-15 21:01:00,1.62873,1.62873,1.62848,1.62849,30000000.0
2009-06-15 21:02:00,1.62885,1.6289,1.62848,1.6286,28000000.0
2009-06-15 21:03:00,1.62885,1.62898,1.62861,1.62898,22000000.0
2009-06-15 21:04:00,1.62895,1.62925,1.62895,1.62925,15000000.0
2009-06-15 21:05:00,1.62925,1.6293,1.62888,1.62895,47400000.0
2009-06-15 21:06:00,1.62897,1.62901,1.62858,1.62886,47000000.0
2009-06-15 21:07:00,1.62895,1.62917,1.62892,1.62911,18800000.0
2009-06-15 21:08:00,1.62894,1.62911,1.62889,1.62898,32600000.0
2009-06-15 21:09:00,1.62893,1.62908,1.62882,1.62905,37400000.0
2009-06-15 21:10:00,1.62905,1.62918,1.6289,1.62896,39400000.0
2009-06-15 21:11:00,1.62895,1.62927,1.62885,1.62923,40000000.0
2009-06-15 21:12:00,1.62912,1.62934,1.62912,1.62926,18600000.0
2009-06-15 21:13:00,1.62916,1.62933,1.62907,1.62917,63200000.0
2009-06-15 21:14:00,1.62905,1.6293,1.62898,1.62911,33800000.0
2009-06-15 21:15:00,1.62902,1.62912,1.6289,1.62892,26800000.0
2009-06-15 21:16:00,1.62902,1.62904,1.62871,1.62875,55000000.0
2009-06-15 21:17:00,1.62865,1.62891,1.62864,1.62866,44200000.0
2009-06-15 21:18:00,1.62875,1.62933,1.62869,1.6293,25400000.0
2009-06-15 21:19:00,1.62917,1.62929,1.62904,1.62904,41000000.0
2009-06-15 21:20:00,1.62918,1.62919,1.6288,1.62885,49600000.0
2009-06-15 21:21:00,1.62887,1.62945,1.62887,1.62942,23100000.0
2009-06-15 21:22:00,1.62932,1.62959,1.62924,1.62951,32800000.0
2009-06-15 21:23:00,1.62955,1.62969,1.62941,1.62941,42200000.0
2009-06-15 21:24:00,1.62947,1.62947,1.62919,1.62919,26600000.0
2009-06-15 21:25:00,1.6292,1.62924,1.62871,1.62878,27400000.0
2009-06-15 21:26:00,1.62876,1.62898,1.62855,1.62862,44600000.0
2009-06-15 21:27:00,1.62849,1.62849,1.62838,1.62838,40000000.0
2009-06-15 21:28:00,1.62851,1.62866,1.62845,1.62866,23000000.0
2009-06-15 21:29:00,1.62838,1.62874,1.62838,1.62858,38000000.0
2009-06-15 21:30:00,1.6285,1.62863,1.62846,1.62863,34000000.0
2009-06-15 21:31:00,1.62854,1.62882,1.62851,1.62866,32400000.0
2009-06-15 21:32:00,1.6288,1.6288,1.62858,1.62873,35200000.0
2009-06-15 21:33:00,1.62875,1.62875,1.62854,1.62865,48200000.0
2009-06-15 21:34:00,1.62872,1.62901,1.62872,1.62894,20000000.0
2009-06-15 21:35:00,1.6289,1.62973,1.62889,1.62967,33800000.0
2009-06-15 21:36:00,1.62977,1.6298,1.62932,1.62958,27800000.0
2009-06-15 21:37:00,1.62966,1.62995,1.62955,1.62988,55600000.0
2009-06-15 21:38:00,1.62988,1.62988,1.62931,1.62978,36200000.0
2009-06-15 21:39:00,1.62967,1.62988,1.62959,1.62964,38000000.0
2009-06-15 21:40:00,1.62967,1.62976,1.6295,1.62957,48200000.0
2009-06-15 21:41:00,1.62953,1.62973,1.62943,1.62957,49400000.0
2009-06-15 21:42:00,1.6295,1.62974,1.62948,1.62964,52000000.0
2009-06-15 21:43:00,1.62977,1.62998,1.62961,1.62997,34000000.0
2009-06-15 21:44:00,1.62993,1.62993,1.62978,1.62987,17000000.0
2009-06-15 21:45:00,1.62962,1.62993,1.62959,1.62983,35400000.0
2009-06-15 21:46:00,1.62977,1.62991,1.62967,1.62991,26400000.0
2009-06-15 21:47:00,1.62982,1.63026,1.62982,1.63014,37600000.0
2009-06-15 21:48:00,1.63022,1.63022,1.62999,1.6302,22600000.0
2009-06-15 21:49:00,1.63023,1.63023,1.62998,1.63022,26000000.0
2009-06-15 21:50:00,1.63021,1.63052,1.63003,1.6305,24400000.0
2009-06-15 21:51:00,1.63033,1.63051,1.63024,1.6304,20200000.0
2009-06-15 21:52:00,1.63025,1.63025,1.62997,1.62997,15000000.0
2009-06-15 21:53:00,1.63007,1.63018,1.62984,1.62987,25400000.0
2009-06-15 21:54:00,1.62987,1.63013,1.62975,1.62979,21000000.0
2009-06-15 21:55:00,1.62999,1.63036,1.62999,1.63036,29800000.0
2009-06-15 21:56:00,1.63019,1.6303,1.63,1.6302,30400000.0
2009-06-15 21:57:00,1.6304,1.63088,1.63036,1.63088,54000000.0
2009-06-15 21:58:00,1.6309,1.63103,1.63072,1.63103,28200000.0
2009-06-15 21:59:00,1.63085,1.63145,1.63076,1.63126,45600000.0
2009-06-15 22:00:00,1.631,1.63131,1.63079,1.63123,33000000.0
2009-06-15 22:01:00,1.63092,1.63092,1.63043,1.63057,13400000.0
2009-06-15 22:02:00,1.63021,1.63068,1.63015,1.63047,41200000.0
2009-06-15 22:03:00,1.63038,1.63061,1.6303,1.63061,30600000.0
2009-06-15 22:04:00,1.63058,1.6306,1.63037,1.63047,35600000.0
2009-06-15 22:05:00,1.63059,1.63059,1.63029,1.63043,42600000.0
2009-06-15 22:06:00,1.63038,1.63049,1.63027,1.63049,31600000.0
2009-06-15 22:07:00,1.6304,1.63092,1.6304,1.63073,44999999.0
2009-06-15 22:08:00,1.63098,1.63106,1.63089,1.63106,29000000.0
2009-06-15 22:09:00,1.63063,1.63095,1.63063,1.63081,36400000.0
2009-06-15 22:10:00,1.63068,1.63109,1.6306,1.63106,49400000.0
2009-06-15 22:11:00,1.63105,1.63113,1.6307,1.6307,41600000.0
2009-06-15 22:12:00,1.63088,1.63088,1.63063,1.63075,43000000.0
2009-06-15 22:13:00,1.63063,1.63155,1.63063,1.63099,52600000.0
2009-06-15 22:14:00,1.6309,1.63148,1.63073,1.63137,36000000.0
2009-06-15 22:15:00,1.63148,1.63157,1.63134,1.63143,37800000.0
2009-06-15 22:16:00,1.63167,1.63201,1.63152,1.63201,21800000.0
2009-06-15 22:17:00,1.63222,1.63232,1.63175,1.63192,52800000.0
2009-06-15 22:18:00,1.63211,1.63257,1.63187,1.63257,35600000.0
2009-06-15 22:19:00,1.63268,1.63276,1.63171,1.63173,37800000.0
2009-06-15 22:20:00,1.63185,1.63206,1.63172,1.63202,41400000.0
2009-06-15 22:21:00,1.63233,1.63245,1.63202,1.63205,32800000.0
2009-06-15 22:22:00,1.63191,1.63214,1.63186,1.6321,38400000.0
2009-06-15 22:23:00,1.63202,1.63215,1.63184,1.63186,33600000.0
2009-06-15 22:24:00,1.63181,1.63191,1.63166,1.63188,47600000.0
2009-06-15 22:25:00,1.63151,1.63184,1.63114,1.63124,52000000.0
2009-06-15 22:26:00,1.63152,1.63152,1.63086,1.63095,32000000.0
2009-06-15 22:27:00,1.63068,1.63097,1.63053,1.63085,43400000.0
2009-06-15 22:28:00,1.63077,1.63095,1.63067,1.63095,23800000.0
2009-06-15 22:29:00,1.63092,1.63108,1.63046,1.63046,36600000.0
2009-06-15 22:30:00,1.63055,1.63061,1.63043,1.63045,29000000.0
2009-06-15 22:31:00,1.63053,1.63053,1.63025,1.63039,47000000.0
2009-06-15 22:32:00,1.63045,1.63063,1.63021,1.63045,42800000.0
2009-06-15 22:33:00,1.6306,1.63072,1.63021,1.63055,36800000.0
2009-06-15 22:34:00,1.63068,1.63068,1.6305,1.63059,16600000.0
2009-06-15 22:35:00,1.63057,1.63076,1.63057,1.63067,36000000.0
2009-06-15 22:36:00,1.6306,1.63066,1.63051,1.63063,36600000.0
2009-06-15 22:37:00,1.6305,1.63073,1.63036,1.63073,33600000.0
2009-06-15 22:38:00,1.63053,1.63062,1.63038,1.63056,36400000.0
2009-06-15 22:39:00,1.6304,1.63064,1.63025,1.63048,41800000.0
2009-06-15 22:40:00,1.63053,1.63076,1.63052,1.63062,20000000.0
2009-06-15 22:41:00,1.63063,1.63075,1.63053,1.63064,53000000.0
2009-06-15 22:42:00,1.63075,1.63075,1.63061,1.63065,37000000.0
2009-06-15 22:43:00,1.63083,1.63147,1.63078,1.63133,44500000.0
2009-06-15 22:44:00,1.63129,1.63134,1.63106,1.63109,42800000.0
2009-06-15 22:45:00,1.63119,1.63132,1.63082,1.63094,66400000.0
2009-06-15 22:46:00,1.63103,1.6311,1.63098,1.63098,27600000.0
2009-06-15 22:47:00,1.63105,1.63112,1.63093,1.63093,36400000.0
2009-06-15 22:48:00,1.63078,1.63122,1.63077,1.6311,21600000.0
2009-06-15 22:49:00,1.63098,1.63121,1.63083,1.6309,32600000.0
2009-06-15 22:50:00,1.63083,1.63083,1.6306,1.6306,9800000.0
2009-06-15 22:51:00,1.63079,1.63085,1.63052,1.63057,26000000.0
2009-06-15 22:52:00,1.63085,1.63103,1.63068,1.63103,24200000.0
2009-06-15 22:53:00,1.63095,1.63113,1.63093,1.63101,43600000.0
2009-06-15 22:54:00,1.63108,1.63108,1.631,1.631,16600000.0
2009-06-15 22:55:00,1.63092,1.6314,1.63092,1.63132,24600000.0
2009-06-15 22:56:00,1.63125,1.63166,1.63109,1.63136,45000000.0
2009-06-15 22:57:00,1.63135,1.6316,1.6312,1.63158,29800000.0
2009-06-15 22:58:00,1.63149,1.63172,1.63129,1.63129,41000000.0
2009-06-15 22:59:00,1.63121,1.63167,1.63109,1.63155,35600000.0
2009-06-15 23:00:00,1.63165,1.63172,1.63111,1.63117,33600000.0
2009-06-15 23:01:00,1.63125,1.63184,1.6312,1.63157,62600000.0
2009-06-15 23:02:00,1.63162,1.63167,1.63136,1.63153,54000000.0
2009-06-15 23:03:00,1.6315,1.63161,1.63104,1.63104,32800000.0
2009-06-15 23:04:00,1.63107,1.63119,1.63098,1.63098,39800000.0
2009-06-15 23:05:00,1.63101,1.63142,1.63095,1.63095,61200000.0
2009-06-15 23:06:00,1.63092,1.63108,1.63077,1.63077,28000000.0
2009-06-15 23:07:00,1.63099,1.63104,1.63067,1.63075,57800000.0
2009-06-15 23:08:00,1.6307,1.63122,1.6307,1.63121,79199999.0
2009-06-15 23:09:00,1.63102,1.63104,1.63102,1.63104,13600000.0
2009-06-15 23:10:00,1.63107,1.63118,1.63095,1.63098,40400000.0
2009-06-15 23:11:00,1.63106,1.63118,1.63098,1.63104,33000000.0
2009-06-15 23:12:00,1.63095,1.63111,1.63077,1.63111,30000000.0
2009-06-15 23:13:00,1.6308,1.63091,1.63051,1.63066,55600000.0
2009-06-15 23:14:00,1.63051,1.63051,1.63028,1.63037,20800000.0
2009-06-15 23:15:00,1.63071,1.63071,1.63026,1.63042,45600000.0
2009-06-15 23:16:00,1.6303,1.63055,1.63019,1.63035,61200000.0
2009-06-15 23:17:00,1.63027,1.63041,1.62993,1.63028,45000000.0
2009-06-15 23:18:00,1.62998,1.63025,1.62984,1.63025,33200000.0
2009-06-15 23:19:00,1.63005,1.6303,1.62996,1.63005,40200000.0
2009-06-15 23:20:00,1.63004,1.63032,1.63004,1.63019,33000000.0
2009-06-15 23:21:00,1.63016,1.63023,1.63006,1.63006,36800000.0
2009-06-15 23:22:00,1.6301,1.63025,1.63006,1.63025,19200000.0
2009-06-15 23:23:00,1.63025,1.6303,1.63008,1.6303,30200000.0
2009-06-15 23:24:00,1.63026,1.63026,1.6302,1.6302,16800000.0
2009-06-15 23:25:00,1.63028,1.63028,1.6302,1.6302,27400000.0
2009-06-15 23:26:00,1.63021,1.63023,1.63004,1.63016,30800000.0
2009-06-15 23:27:00,1.63027,1.6304,1.63012,1.63012,47200000.0
2009-06-15 23:28:00,1.63028,1.63052,1.63018,1.63049,44000000.0
2009-06-15 23:29:00,1.63027,1.63074,1.63027,1.63073,51400001.0
2009-06-15 23:30:00,1.6307,1.6307,1.63011,1.63021,24000000.0
2009-06-15 23:31:00,1.63018,1.63028,1.62993,1.62997,50800000.0
2009-06-15 23:32:00,1.6298,1.63058,1.6298,1.63053,22200000.0
2009-06-15 23:33:00,1.63047,1.63055,1.63045,1.63055,23800000.0
2009-06-15 23:34:00,1.63052,1.63066,1.63043,1.63057,29600000.0
2009-06-15 23:35:00,1.63038,1.6306,1.63038,1.63054,15800000.0
2009-06-15 23:36:00,1.63045,1.63052,1.63005,1.63024,42400000.0
2009-06-15 23:37:00,1.63004,1.63019,1.6299,1.63006,32200000.0
2009-06-15 23:38:00,1.62988,1.63061,1.62983,1.63036,42200000.0
2009-06-15 23:39:00,1.63018,1.63065,1.63007,1.63023,50200000.0
2009-06-15 23:40:00,1.63003,1.63026,1.62997,1.63018,58600001.0
2009-06-15 23:41:00,1.62987,1.63002,1.62987,1.62994,22200000.0
2009-06-15 23:42:00,1.63016,1.63016,1.63004,1.63004,4200000.0
2009-06-15 23:43:00,1.62992,1.63,1.6299,1.63,18600000.0
2009-06-15 23:44:00,1.62998,1.63012,1.62984,1.62991,49800000.0
2009-06-15 23:45:00,1.63006,1.63007,1.62983,1.63007,22600000.0
2009-06-15 23:46:00,1.63005,1.63005,1.62977,1.62988,30400000.0
2009-06-15 23:47:00,1.62992,1.63013,1.62977,1.62985,26400000.0
2009-06-15 23:48:00,1.62988,1.6301,1.62983,1.6301,10000000.0
2009-06-15 23:49:00,1.62991,1.63016,1.62982,1.63,56000000.0
2009-06-15 23:50:00,1.63013,1.6304,1.62993,1.62993,41200000.0
2009-06-15 23:51:00,1.63,1.63015,1.62987,1.63008,26000000.0
2009-06-15 23:52:00,1.63007,1.63031,1.63002,1.63031,47400000.0
2009-06-15 23:53:00,1.6302,1.63034,1.63015,1.63016,44600000.0
2009-06-15 23:54:00,1.63028,1.63035,1.62996,1.62996,60400000.0
2009-06-15 23:55:00,1.6301,1.63015,1.63004,1.63004,21200000.0
2009-06-15 23:56:00,1.63004,1.63018,1.62998,1.63015,62600000.0
2009-06-15 23:57:00,1.62998,1.63002,1.62984,1.62994,45600000.0
2009-06-15 23:58:00,1.62995,1.63026,1.62995,1.63011,29200000.0
2009-06-15 23:59:00,1.6301,1.63022,1.63003,1.63005,39800000.0
2009-06-16 00:00:00,1.6301,1.63015,1.62995,1.63015,26800000.0
2009-06-16 00:01:00,1.63002,1.63011,1.62997,1.63005,21200000.0
2009-06-16 00:02:00,1.63047,1.63091,1.63038,1.63048,35000000.0
2009-06-16 00:03:00,1.63066,1.63092,1.63066,1.63092,44000000.0
2009-06-16 00:04:00,1.63066,1.63081,1.63057,1.63058,33400000.0
2009-06-16 00:05:00,1.63092,1.63096,1.63041,1.63041,33400000.0
2009-06-16 00:06:00,1.63063,1.6307,1.63013,1.63028,42000000.0
2009-06-16 00:07:00,1.63033,1.63033,1.63011,1.63033,31200000.0
2009-06-16 00:08:00,1.63033,1.63052,1.63021,1.63049,52400000.0
2009-06-16 00:09:00,1.63042,1.63047,1.63023,1.63023,14200000.0
2009-06-16 00:10:00,1.63031,1.63045,1.6302,1.63043,41600000.0
2009-06-16 00:11:00,1.63034,1.6304,1.63021,1.63021,52800000.0
2009-06-16 00:12:00,1.63025,1.63038,1.63018,1.63028,47200000.0
2009-06-16 00:13:00,1.63025,1.63051,1.63017,1.63028,34400000.0
2009-06-16 00:14:00,1.63017,1.63029,1.63006,1.63029,23600000.0
2009-06-16 00:15:00,1.63033,1.6308,1.63033,1.63064,15400000.0
2009-06-16 00:16:00,1.63065,1.63065,1.63029,1.63029,35200000.0
2009-06-16 00:17:00,1.63032,1.6304,1.6302,1.6302,21400000.0
2009-06-16 00:18:00,1.63033,1.63033,1.63008,1.63021,25000000.0
2009-06-16 00:19:00,1.6303,1.63033,1.62994,1.63002,34200000.0
2009-06-16 00:20:00,1.6301,1.63038,1.63007,1.6303,45000000.0
2009-06-16 00:21:00,1.62996,1.6302,1.62995,1.63009,30600000.0
2009-06-16 00:22:00,1.63001,1.63014,1.62999,1.63014,30800000.0
2009-06-16 00:23:00,1.62986,1.62986,1.62932,1.62938,21600000.0
2009-06-16 00:24:00,1.62943,1.62963,1.62938,1.62963,32800000.0
2009-06-16 00:25:00,1.62962,1.62966,1.6293,1.62939,68400001.0
2009-06-16 00:26:00,1.6294,1.6296,1.62932,1.62955,29600000.0
2009-06-16 00:27:00,1.6295,1.62973,1.6295,1.62962,36400000.0
2009-06-16 00:28:00,1.62944,1.62944,1.62912,1.62912,36000000.0
2009-06-16 00:29:00,1.62907,1.62923,1.62905,1.62915,25600000.0
2009-06-16 00:30:00,1.62945,1.62948,1.62904,1.62914,60000000.0
2009-06-16 00:31:00,1.62909,1.62926,1.62909,1.62913,36800000.0
2009-06-16 00:32:00,1.62923,1.62936,1.62912,1.62921,39200000.0
2009-06-16 00:33:00,1.62926,1.62937,1.62911,1.62917,56400000.0
2009-06-16 00:34:00,1.62939,1.62946,1.62904,1.62936,21400000.0
2009-06-16 00:35:00,1.62932,1.62947,1.62918,1.62927,31000000.0
2009-06-16 00:36:00,1.62936,1.62957,1.62932,1.62938,48400000.0
2009-06-16 00:37:00,1.62953,1.62955,1.62917,1.62917,55200000.0
2009-06-16 00:38:00,1.62947,1.62958,1.62929,1.62947,58400000.0
2009-06-16 00:39:00,1.62955,1.62955,1.62932,1.62939,28400000.0
2009-06-16 00:40:00,1.62937,1.62949,1.62927,1.62948,35600000.0
2009-06-16 00:41:00,1.6296,1.6296,1.62943,1.62952,95200000.0
2009-06-16 00:42:00,1.62945,1.6296,1.62932,1.62951,37600000.0
2009-06-16 00:43:00,1.6293,1.62957,1.6293,1.6295,60600000.0
2009-06-16 00:44:00,1.62939,1.62954,1.62932,1.62954,45400000.0
2009-06-16 00:45:00,1.62929,1.62944,1.62918,1.6294,49000000.0
2009-06-16 00:46:00,1.62947,1.62949,1.62936,1.62938,38400000.0
2009-06-16 00:47:00,1.62947,1.6295,1.62924,1.6295,35400000.0
2009-06-16 00:48:00,1.6295,1.6296,1.6295,1.6296,13400000.0
2009-06-16 00:49:00,1.6301,1.63074,1.6299,1.63026,40000000.0
2009-06-16 00:50:00,1.63021,1.63053,1.63021,1.63032,63200000.0
2009-06-16 00:51:00,1.6302,1.6302,1.63,1.63,16200000.0
2009-06-16 00:52:00,1.62992,1.63,1.62936,1.62948,40400000.0
2009-06-16 00:53:00,1.62957,1.62981,1.62953,1.62953,16800000.0
2009-06-16 00:54:00,1.62963,1.62997,1.62963,1.62973,61400000.0
2009-06-16 00:55:00,1.62952,1.62966,1.62944,1.62947,40200000.0
2009-06-16 00:56:00,1.62947,1.62961,1.62913,1.62917,48400000.0
2009-06-16 00:57:00,1.62905,1.62919,1.62896,1.62903,33200000.0
2009-06-16 00:58:00,1.62892,1.62931,1.62892,1.62927,41400000.0
2009-06-16 00:59:00,1.62915,1.62915,1.6288,1.6289,20600000.0
2009-06-16 01:00:00,1.629,1.62917,1.6289,1.62909,47000000.0
2009-06-16 01:01:00,1.62905,1.62908,1.62891,1.62905,44000000.0
2009-06-16 01:02:00,1.62905,1.6291,1.62891,1.62904,31200000.0
2009-06-16 01:03:00,1.62896,1.62913,1.62893,1.62895,30600000.0
2009-06-16 01:04:00,1.62895,1.6293,1.62889,1.62919,32400000.0
2009-06-16 01:05:00,1.6291,1.62917,1.62905,1.62917,27400000.0
2009-06-16 01:06:00,1.62902,1.62924,1.629,1.629,33800000.0
2009-06-16 01:07:00,1.62907,1.62913,1.62903,1.62913,16400000.0
2009-06-16 01:08:00,1.62934,1.62955,1.6292,1.62955,27600000.0
2009-06-16 01:09:00,1.62945,1.62964,1.62944,1.62955,35000000.0
2009-06-16 01:10:00,1.6296,1.62984,1.6296,1.62965,18600000.0
2009-06-16 01:11:00,1.62973,1.62991,1.62967,1.62976,34200000.0
2009-06-16 01:12:00,1.62957,1.6298,1.62952,1.62974,35200000.0
2009-06-16 01:13:00,1.62983,1.62983,1.62939,1.62962,41400000.0
2009-06-16 01:14:00,1.62987,1.62994,1.62946,1.62975,45800000.0
2009-06-16 01:15:00,1.6297,1.62994,1.62963,1.62992,14500000.0
2009-06-16 01:16:00,1.62976,1.62997,1.62975,1.62989,58200000.0
2009-06-16 01:17:00,1.62995,1.63001,1.62967,1.62967,15000000.0
2009-06-16 01:18:00,1.62993,1.62993,1.62976,1.62976,26000000.0
2009-06-16 01:19:00,1.62967,1.62988,1.62967,1.62975,38400000.0
2009-06-16 01:20:00,1.62969,1.62987,1.62962,1.62987,48400000.0
2009-06-16 01:21:00,1.62981,1.63007,1.62965,1.62995,61800000.0
2009-06-16 01:22:00,1.62981,1.63006,1.62966,1.62969,34400000.0
2009-06-16 01:23:00,1.62973,1.62989,1.62956,1.62973,37600000.0
2009-06-16 01:24:00,1.62989,1.62989,1.62936,1.62951,36800000.0
2009-06-16 01:25:00,1.62966,1.62973,1.62954,1.62964,36200000.0
2009-06-16 01:26:00,1.62968,1.62971,1.62958,1.62967,31800000.0
2009-06-16 01:27:00,1.62967,1.6298,1.62967,1.62971,24200000.0
2009-06-16 01:28:00,1.62968,1.62968,1.62939,1.62939,22200000.0
2009-06-16 01:29:00,1.62955,1.62964,1.62929,1.62935,30800000.0
2009-06-16 01:30:00,1.62947,1.62967,1.62934,1.62943,47200000.0
2009-06-16 01:31:00,1.62955,1.62955,1.62922,1.62941,34200000.0
2009-06-16 01:32:00,1.6294,1.62957,1.62917,1.62917,43000000.0
2009-06-16 01:33:00,1.62943,1.62943,1.62919,1.62931,23400000.0
2009-06-16 01:34:00,1.62933,1.62944,1.62924,1.62944,38600000.0
2009-06-16 01:35:00,1.62927,1.62942,1.62927,1.62942,17800000.0
2009-06-16 01:36:00,1.62942,1.62944,1.62908,1.62908,66600000.0
2009-06-16 01:37:00,1.62933,1.62946,1.62922,1.6294,38200000.0
2009-06-16 01:38:00,1.62935,1.62948,1.62928,1.62936,24100000.0
2009-06-16 01:39:00,1.62923,1.62945,1.62918,1.62945,26900000.0
2009-06-16 01:40:00,1.62947,1.62957,1.62925,1.62928,41000000.0
2009-06-16 01:41:00,1.62903,1.62936,1.62898,1.62928,20800000.0
2009-06-16 01:42:00,1.62899,1.62914,1.62886,1.62908,27200000.0
2009-06-16 01:43:00,1.62938,1.62938,1.62897,1.62911,42000001.0
2009-06-16 01:44:00,1.62913,1.62949,1.62913,1.62918,28000000.0
2009-06-16 01:45:00,1.6293,1.62938,1.62901,1.62912,22000000.0
2009-06-16 01:46:00,1.62919,1.62922,1.62874,1.62879,41800000.0
2009-06-16 01:47:00,1.62902,1.62908,1.62787,1.62788,58000000.0
2009-06-16 01:48:00,1.62798,1.62828,1.6279,1.62797,44000000.0
2009-06-16 01:49:00,1.6281,1.62843,1.6281,1.62822,28000000.0
2009-06-16 01:50:00,1.62822,1.62822,1.62794,1.62794,18200000.0
2009-06-16 01:51:00,1.62793,1.62803,1.62754,1.6276,37600000.0
2009-06-16 01:52:00,1.62743,1.62752,1.6272,1.62743,73600001.0
2009-06-16 01:53:00,1.62732,1.62797,1.62732,1.62766,49800000.0
2009-06-16 01:54:00,1.62706,1.62707,1.62646,1.62685,12600000.0
2009-06-16 01:55:00,1.62687,1.62711,1.62664,1.62683,26400000.0
2009-06-16 01:56:00,1.62687,1.62707,1.6267,1.62694,52800000.0
2009-06-16 01:57:00,1.62693,1.62703,1.62658,1.62703,43000000.0
2009-06-16 01:58:00,1.62705,1.62711,1.62695,1.627,26400000.0
2009-06-16 01:59:00,1.62715,1.62731,1.62684,1.62701,52200000.0
2009-06-16 02:00:00,1.62712,1.62712,1.62691,1.62691,14600000.0
2009-06-16 02:01:00,1.6274,1.62749,1.62718,1.62718,24400000.0
2009-06-16 02:02:00,1.62712,1.6273,1.62696,1.62718,43600000.0
2009-06-16 02:03:00,1.62714,1.62723,1.62683,1.62683,62600001.0
2009-06-16 02:04:00,1.62704,1.62705,1.62618,1.62636,42200000.0
2009-06-16 02:05:00,1.62645,1.62645,1.62557,1.62586,44400000.0
2009-06-16 02:06:00,1.6259,1.62652,1.6258,1.62652,32400000.0
2009-06-16 02:07:00,1.62667,1.62696,1.62643,1.62674,51400000.0
2009-06-16 02:08:00,1.627,1.62705,1.62681,1.62681,43400000.0
2009-06-16 02:09:00,1.62733,1.62741,1.62706,1.62741,25600000.0
2009-06-16 02:10:00,1.6271,1.6271,1.62646,1.62659,27800000.0
2009-06-16 02:11:00,1.62655,1.62679,1.6262,1.6262,61400000.0
2009-06-16 02:12:00,1.62586,1.62615,1.62584,1.62611,24400000.0
2009-06-16 02:13:00,1.62639,1.62639,1.62584,1.62599,29200000.0
2009-06-16 02:14:00,1.62597,1.62613,1.62594,1.62603,42000000.0
2009-06-16 02:15:00,1.62605,1.62612,1.6259,1.62601,49000000.0
2009-06-16 02:16:00,1.62612,1.6262,1.62579,1.62595,40800000.0
2009-06-16 02:17:00,1.62589,1.62605,1.62562,1.62567,31200000.0
2009-06-16 02:18:00,1.6257,1.62622,1.62561,1.62594,45200000.0
2009-06-16 02:19:00,1.62595,1.62607,1.62567,1.62569,24800000.0
2009-06-16 02:20:00,1.62583,1.62597,1.62571,1.6259,36800000.0
2009-06-16 02:21:00,1.62585,1.62613,1.62583,1.62613,13200000.0
2009-06-16 02:22:00,1.62623,1.62647,1.62615,1.6264,42000000.0
2009-06-16 02:23:00,1.62628,1.6265,1.62617,1.62641,35400000.0
2009-06-16 02:24:00,1.62612,1.62626,1.62577,1.62577,26600000.0
2009-06-16 02:25:00,1.62545,1.6257,1.6254,1.62565,32400000.0
2009-06-16 02:26:00,1.62564,1.62564,1.6245,1.62458,44400000.0
2009-06-16 02:27:00,1.62449,1.62452,1.62337,1.62337,16800000.0
2009-06-16 02:28:00,1.6227,1.6227,1.62171,1.62202,14600000.0
2009-06-16 02:29:00,1.6218,1.62197,1.62142,1.6217,64200000.0
2009-06-16 02:30:00,1.62188,1.62213,1.62176,1.62202,58400000.0
2009-06-16 02:31:00,1.62213,1.62231,1.62208,1.62216,26200000.0
2009-06-16 02:32:00,1.62212,1.62242,1.62211,1.62232,39800000.0
2009-06-16 02:33:00,1.62225,1.62249,1.62207,1.62238,16800000.0
2009-06-16 02:34:00,1.6224,1.62252,1.62197,1.62248,53800000.0
2009-06-16 02:35:00,1.62238,1.62256,1.62234,1.62234,49200000.0
2009-06-16 02:36:00,1.62251,1.62281,1.6225,1.62275,34800000.0
2009-06-16 02:37:00,1.6229,1.6229,1.62245,1.62249,29200000.0
2009-06-16 02:38:00,1.62244,1.62244,1.62209,1.62211,24200000.0
2009-06-16 02:39:00,1.62205,1.62215,1.62186,1.62199,46600000.0
2009-06-16 02:40:00,1.62207,1.62221,1.62192,1.62201,38600000.0
2009-06-16 02:41:00,1.62217,1.62238,1.62188,1.62238,46400000.0
2009-06-16 02:42:00,1.62231,1.62239,1.62217,1.62219,51000000.0
2009-06-16 02:43:00,1.62215,1.62264,1.6221,1.62248,37400000.0
2009-06-16 02:44:00,1.62274,1.62274,1.62242,1.62242,37000000.0
2009-06-16 02:45:00,1.62247,1.62247,1.62231,1.62244,28800000.0
2009-06-16 02:46:00,1.6225,1.62274,1.62244,1.62259,21700000.0
2009-06-16 02:47:00,1.62264,1.62319,1.62264,1.62303,33200000.0
2009-06-16 02:48:00,1.62305,1.62327,1.62286,1.62323,37400000.0
2009-06-16 02:49:00,1.62325,1.62365,1.62317,1.62358,38400000.0
2009-06-16 02:50:00,1.62329,1.62357,1.62318,1.6234,48200000.0
2009-06-16 02:51:00,1.62335,1.62335,1.62271,1.62286,10400000.0
2009-06-16 02:52:00,1.62295,1.62297,1.62233,1.62277,24800000.0
2009-06-16 02:53:00,1.62278,1.62315,1.62276,1.62298,16400000.0
2009-06-16 02:54:00,1.62327,1.62331,1.62279,1.62331,49000000.0
2009-06-16 02:55:00,1.62327,1.62334,1.62303,1.62312,34400000.0
2009-06-16 02:56:00,1.62313,1.62319,1.62215,1.62228,47400000.0
2009-06-16 02:57:00,1.62233,1.62253,1.62202,1.6224,35600000.0
2009-06-16 02:58:00,1.6222,1.62238,1.62197,1.62197,42000000.0
2009-06-16 02:59:00,1.62175,1.6222,1.62174,1.6222,40400000.0
2009-06-16 03:00:00,1.62216,1.62252,1.62207,1.62241,50200000.0
2009-06-16 03:01:00,1.62228,1.62267,1.62228,1.62245,42200000.0
2009-06-16 03:02:00,1.62264,1.6227,1.6224,1.62249,25200000.0
2009-06-16 03:03:00,1.6226,1.6226,1.62186,1.62188,35200000.0
2009-06-16 03:04:00,1.62175,1.62201,1.62175,1.6219,43400000.0
2009-06-16 03:05:00,1.62198,1.62212,1.62176,1.62199,44000000.0
2009-06-16 03:06:00,1.62193,1.62223,1.62193,1.622,42200000.0
2009-06-16 03:07:00,1.62208,1.62234,1.62208,1.62234,19600000.0
2009-06-16 03:08:00,1.62228,1.62243,1.62194,1.62195,34400000.0
2009-06-16 03:09:00,1.62208,1.62208,1.62155,1.6216,37200000.0
2009-06-16 03:10:00,1.6216,1.62221,1.6216,1.62221,31200000.0
2009-06-16 03:11:00,1.62222,1.62302,1.62218,1.62291,32000000.0
2009-06-16 03:12:00,1.62304,1.62371,1.62304,1.62371,28200000.0
2009-06-16 03:13:00,1.62385,1.624,1.62353,1.62391,40800000.0
2009-06-16 03:14:00,1.62399,1.62399,1.62378,1.62385,37600000.0
2009-06-16 03:15:00,1.6237,1.62383,1.62349,1.62356,30200000.0
2009-06-16 03:16:00,1.62335,1.62335,1.6231,1.62322,32200000.0
2009-06-16 03:17:00,1.62315,1.62332,1.62313,1.62332,56000000.0
2009-06-16 03:18:00,1.62332,1.62334,1.62286,1.62294,43400000.0
2009-06-16 03:19:00,1.6229,1.62309,1.62283,1.62285,54000000.0
2009-06-16 03:20:00,1.62283,1.62338,1.62283,1.62338,21400000.0
2009-06-16 03:21:00,1.62371,1.62407,1.62349,1.62395,64600000.0
2009-06-16 03:22:00,1.62427,1.62434,1.62386,1.62424,33200000.0
2009-06-16 03:23:00,1.62432,1.62455,1.62422,1.62454,21100000.0
2009-06-16 03:24:00,1.62454,1.62471,1.62425,1.62425,37999999.0
2009-06-16 03:25:00,1.62443,1.62447,1.62308,1.62318,55200000.0
2009-06-16 03:26:00,1.62306,1.62316,1.62265,1.62275,41400000.0
2009-06-16 03:27:00,1.62283,1.6232,1.62283,1.62302,25800000.0
2009-06-16 03:28:00,1.6233,1.6237,1.6231,1.6237,81600000.0
2009-06-16 03:29:00,1.62368,1.62411,1.62357,1.62375,32600000.0
2009-06-16 03:30:00,1.62392,1.62422,1.62378,1.62378,40800000.0
2009-06-16 03:31:00,1.62353,1.62367,1.62328,1.62342,63000000.0
2009-06-16 03:32:00,1.6235,1.62371,1.62347,1.62347,27000000.0
2009-06-16 03:33:00,1.62352,1.62376,1.62325,1.62355,39200000.0
2009-06-16 03:34:00,1.62377,1.62378,1.62343,1.62344,63600000.0
2009-06-16 03:35:00,1.62335,1.62348,1.62316,1.62316,36400000.0
2009-06-16 03:36:00,1.62315,1.62319,1.62275,1.62305,68200000.0
2009-06-16 03:37:00,1.62333,1.62347,1.62307,1.62315,28400000.0
2009-06-16 03:38:00,1.62305,1.62338,1.62305,1.62332,36000000.0
2009-06-16 03:39:00,1.62316,1.62347,1.62316,1.62323,65800000.0
2009-06-16 03:40:00,1.62343,1.62364,1.6234,1.62363,24400000.0
2009-06-16 03:41:00,1.6236,1.62399,1.62354,1.62393,35000000.0
2009-06-16 03:42:00,1.6238,1.62396,1.6236,1.62396,50800000.0
2009-06-16 03:43:00,1.62388,1.62402,1.6238,1.6239,38800000.0
2009-06-16 03:44:00,1.62405,1.62432,1.62405,1.62432,43200000.0
2009-06-16 03:45:00,1.62426,1.62446,1.62415,1.62443,40600000.0
2009-06-16 03:46:00,1.62455,1.62474,1.6244,1.62467,38400000.0
2009-06-16 03:47:00,1.62488,1.62523,1.6247,1.62516,20800000.0
2009-06-16 03:48:00,1.62538,1.62594,1.62524,1.62592,20600000.0
2009-06-16 03:49:00,1.62605,1.62633,1.626,1.62619,35000000.0
2009-06-16 03:50:00,1.6267,1.62745,1.62643,1.62745,49600000.0
2009-06-16 03:51:00,1.62727,1.62743,1.62695,1.62716,33600000.0
2009-06-16 03:52:00,1.62697,1.62702,1.62601,1.62675,38600000.0
2009-06-16 03:53:00,1.62665,1.62666,1.62566,1.6259,45000000.0
2009-06-16 03:54:00,1.62616,1.62644,1.62601,1.6264,42800000.0
2009-06-16 03:55:00,1.62638,1.62719,1.62638,1.62715,35000000.0
2009-06-16 03:56:00,1.62737,1.6276,1.62711,1.6276,68000001.0
2009-06-16 03:57:00,1.62792,1.62818,1.62763,1.62778,24400000.0
2009-06-16 03:58:00,1.62792,1.62801,1.62722,1.62722,21800000.0
2009-06-16 03:59:00,1.62704,1.62729,1.62679,1.62724,43400000.0
2009-06-16 04:00:00,1.62716,1.62756,1.62705,1.6271,31800000.0
2009-06-16 04:01:00,1.62706,1.62724,1.62696,1.62708,45000000.0
2009-06-16 04:02:00,1.62705,1.62705,1.62659,1.62672,29800001.0
2009-06-16 04:03:00,1.6268,1.62683,1.62644,1.62661,32600000.0
2009-06-16 04:04:00,1.62675,1.62707,1.62675,1.62707,44500000.0
2009-06-16 04:05:00,1.62717,1.62724,1.62706,1.62721,32600000.0
2009-06-16 04:06:00,1.62718,1.62729,1.62708,1.62713,49400000.0
2009-06-16 04:07:00,1.6273,1.62733,1.62686,1.62706,20000000.0
2009-06-16 04:08:00,1.627,1.62744,1.62696,1.62744,28800000.0
2009-06-16 04:09:00,1.62742,1.62744,1.62723,1.62733,21200000.0
2009-06-16 04:10:00,1.62736,1.62745,1.62717,1.62717,25600000.0
2009-06-16 04:11:00,1.62734,1.62734,1.62718,1.62721,34400000.0
2009-06-16 04:12:00,1.62724,1.62731,1.62715,1.62731,26000000.0
2009-06-16 04:13:00,1.62737,1.62737,1.62712,1.62712,39200000.0
2009-06-16 04:14:00,1.62723,1.62724,1.62693,1.62704,24600000.0
2009-06-16 04:15:00,1.62716,1.62724,1.62694,1.62704,35400000.0
2009-06-16 04:16:00,1.62718,1.62798,1.62708,1.62798,59100000.0
2009-06-16 04:17:00,1.62797,1.62797,1.62773,1.62782,42400000.0
2009-06-16 04:18:00,1.62792,1.62803,1.62769,1.62797,49800000.0
2009-06-16 04:19:00,1.62817,1.62863,1.62796,1.62863,44000000.0
2009-06-16 04:20:00,1.629,1.62908,1.6285,1.6285,25800000.0
2009-06-16 04:21:00,1.62825,1.62845,1.62799,1.62799,37200000.0
2009-06-16 04:22:00,1.6281,1.6282,1.62766,1.6277,40400000.0
2009-06-16 04:23:00,1.62779,1.62779,1.62741,1.6276,51000000.0
2009-06-16 04:24:00,1.62725,1.62736,1.62705,1.62719,30000000.0
2009-06-16 04:25:00,1.62704,1.62706,1.62644,1.62653,31400000.0
2009-06-16 04:26:00,1.62664,1.62681,1.62642,1.62681,51000000.0
2009-06-16 04:27:00,1.62681,1.62698,1.62667,1.62679,30600000.0
2009-06-16 04:28:00,1.6267,1.6268,1.62657,1.62667,39600000.0
2009-06-16 04:29:00,1.62679,1.62687,1.62654,1.62666,57400000.0
2009-06-16 04:30:00,1.62646,1.62666,1.62637,1.62651,42600000.0
2009-06-16 04:31:00,1.62661,1.627,1.62643,1.627,43200000.0
2009-06-16 04:32:00,1.62732,1.62775,1.62728,1.62775,44400001.0
2009-06-16 04:33:00,1.62799,1.628,1.62754,1.62773,40200000.0
2009-06-16 04:34:00,1.62787,1.62789,1.62705,1.62709,43400000.0
2009-06-16 04:35:00,1.6272,1.6272,1.62658,1.62689,32800000.0
2009-06-16 04:36:00,1.62691,1.62697,1.62652,1.62654,67799999.0
2009-06-16 04:37:00,1.62645,1.62685,1.62641,1.62654,66000000.0
2009-06-16 04:38:00,1.62653,1.62695,1.62643,1.62695,38200000.0
2009-06-16 04:39:00,1.6271,1.62722,1.62671,1.62707,52600000.0
2009-06-16 04:40:00,1.62712,1.62712,1.62659,1.62674,22400000.0
2009-06-16 04:41:00,1.62668,1.62695,1.62668,1.62683,26400000.0
2009-06-16 04:42:00,1.62687,1.62688,1.62662,1.62679,36400000.0
2009-06-16 04:43:00,1.62672,1.62689,1.62658,1.62677,43200000.0
2009-06-16 04:44:00,1.62694,1.62701,1.6268,1.62692,56000000.0
2009-06-16 04:45:00,1.62713,1.62768,1.62705,1.62768,44400000.0
2009-06-16 04:46:00,1.62782,1.62786,1.62698,1.62748,38000000.0
2009-06-16 04:47:00,1.6278,1.62787,1.62765,1.62783,53000000.0
2009-06-16 04:48:00,1.62752,1.6277,1.62737,1.62766,34600000.0
2009-06-16 04:49:00,1.62762,1.62807,1.62762,1.62784,59200000.0
2009-06-16 04:50:00,1.62768,1.62785,1.62768,1.62782,35200000.0
2009-06-16 04:51:00,1.6277,1.62781,1.62753,1.62761,39200000.0
2009-06-16 04:52:00,1.62748,1.62751,1.627,1.62713,33100000.0
2009-06-16 04:53:00,1.62713,1.62783,1.62713,1.62758,41000000.0
2009-06-16 04:54:00,1.62739,1.6276,1.62723,1.62741,55800000.0
2009-06-16 04:55:00,1.62746,1.62746,1.62687,1.6269,46800000.0
2009-06-16 04:56:00,1.62675,1.62681,1.6264,1.62646,38200000.0
2009-06-16 04:57:00,1.62653,1.62666,1.62638,1.62645,30800000.0
2009-06-16 04:58:00,1.6265,1.6265,1.62597,1.62605,17000000.0
2009-06-16 04:59:00,1.62617,1.62628,1.62605,1.62613,35000000.0
2009-06-16 05:00:00,1.62629,1.62629,1.62545,1.62577,27200000.0
2009-06-16 05:01:00,1.62563,1.62601,1.62563,1.62583,30200000.0
2009-06-16 05:02:00,1.62582,1.62597,1.6255,1.62579,56800000.0
2009-06-16 05:03:00,1.62563,1.6259,1.62562,1.62577,100000000.0
2009-06-16 05:04:00,1.62595,1.62607,1.62578,1.62607,30000000.0
2009-06-16 05:05:00,1.62593,1.62615,1.62582,1.62582,14600000.0
2009-06-16 05:06:00,1.62568,1.62574,1.62543,1.62547,38200000.0
2009-06-16 05:07:00,1.62526,1.62546,1.62507,1.62507,42800000.0
2009-06-16 05:08:00,1.62505,1.62536,1.625,1.62515,28600000.0
2009-06-16 05:09:00,1.62515,1.62565,1.62489,1.62538,61600000.0
2009-06-16 05:10:00,1.62541,1.62579,1.62541,1.62558,37800000.0
2009-06-16 05:11:00,1.62577,1.62577,1.6251,1.62531,88200000.0
2009-06-16 05:12:00,1.62487,1.62487,1.62385,1.62401,157500000.0
2009-06-16 05:13:00,1.62401,1.62421,1.62387,1.62414,223600000.0
2009-06-16 05:14:00,1.62405,1.62451,1.62372,1.62413,197600000.0
2009-06-16 05:15:00,1.62398,1.62408,1.62378,1.62378,40800000.0
2009-06-16 05:16:00,1.62355,1.62377,1.62323,1.62323,31800000.0
2009-06-16 05:17:00,1.62313,1.62343,1.62309,1.62343,25000000.0
2009-06-16 05:18:00,1.62364,1.62372,1.62341,1.62349,32400000.0
2009-06-16 05:19:00,1.624,1.62443,1.62368,1.62443,35400000.0
2009-06-16 05:20:00,1.6245,1.62458,1.62438,1.62442,31600000.0
2009-06-16 05:21:00,1.62455,1.62465,1.62438,1.62445,43200000.0
2009-06-16 05:22:00,1.62436,1.62447,1.62412,1.62441,195800000.0
2009-06-16 05:23:00,1.62445,1.62446,1.62389,1.62389,36000000.0
2009-06-16 05:24:00,1.62367,1.62386,1.62349,1.62352,48800000.0
2009-06-16 05:25:00,1.62353,1.62402,1.6234,1.62402,49800000.0
2009-06-16 05:26:00,1.62414,1.6242,1.62383,1.624,18600000.0
2009-06-16 05:27:00,1.62402,1.62402,1.62374,1.62387,42000000.0
2009-06-16 05:28:00,1.62397,1.6241,1.62373,1.62381,17400000.0
2009-06-16 05:29:00,1.62385,1.62425,1.62384,1.62407,41000000.0
2009-06-16 05:30:00,1.62408,1.62425,1.6239,1.62425,37800000.0
2009-06-16 05:31:00,1.62408,1.62429,1.62391,1.62416,41000000.0
2009-06-16 05:32:00,1.62427,1.62427,1.62386,1.62412,33200000.0
2009-06-16 05:33:00,1.6242,1.62432,1.62403,1.62403,49000000.0
2009-06-16 05:34:00,1.62399,1.62409,1.6237,1.62392,56200000.0
2009-06-16 05:35:00,1.62383,1.62417,1.62376,1.62412,55600000.0
2009-06-16 05:36:00,1.62406,1.62453,1.62382,1.62382,39000000.0
2009-06-16 05:37:00,1.6239,1.62397,1.62359,1.62367,44000000.0
2009-06-16 05:38:00,1.62355,1.62368,1.62335,1.62335,31200000.0
2009-06-16 05:39:00,1.62333,1.62415,1.62333,1.62415,25200000.0
2009-06-16 05:40:00,1.62396,1.62412,1.62371,1.62371,34000000.0
2009-06-16 05:41:00,1.62359,1.62373,1.62339,1.62355,63400000.0
2009-06-16 05:42:00,1.62365,1.62365,1.62325,1.62337,59800000.0
2009-06-16 05:43:00,1.62344,1.62357,1.62328,1.6235,16600000.0
2009-06-16 05:44:00,1.6235,1.6235,1.62253,1.6228,44400000.0
2009-06-16 05:45:00,1.6225,1.62309,1.62245,1.62283,41800000.0
2009-06-16 05:46:00,1.62292,1.62309,1.62277,1.62277,27600000.0
2009-06-16 05:47:00,1.6228,1.62308,1.62261,1.62308,67700000.0
2009-06-16 05:48:00,1.62305,1.62305,1.62278,1.62296,24800000.0
2009-06-16 05:49:00,1.62313,1.62337,1.62297,1.6231,74400000.0
2009-06-16 05:50:00,1.62329,1.62334,1.62312,1.62334,80200000.0
2009-06-16 05:51:00,1.62321,1.62345,1.62304,1.62331,110800000.0
2009-06-16 05:52:00,1.62312,1.62333,1.62304,1.62311,92800000.0
2009-06-16 05:53:00,1.62307,1.62318,1.623,1.62318,20400000.0
2009-06-16 05:54:00,1.6232,1.62324,1.62296,1.62312,76300000.0
2009-06-16 05:55:00,1.62311,1.6237,1.62296,1.62365,76400000.0
2009-06-16 05:56:00,1.62379,1.62381,1.62341,1.62353,30200000.0
2009-06-16 05:57:00,1.6236,1.62377,1.6234,1.62358,34200000.0
2009-06-16 05:58:00,1.62355,1.62416,1.62329,1.62416,54200000.0
2009-06-16 05:59:00,1.62399,1.62445,1.62393,1.62445,41000000.0
2009-06-16 06:00:00,1.62443,1.62489,1.62426,1.62489,30000000.0
2009-06-16 06:01:00,1.62473,1.62538,1.62473,1.62532,36800000.0
2009-06-16 06:02:00,1.62557,1.62639,1.62543,1.62639,34000000.0
2009-06-16 06:03:00,1.62645,1.62674,1.6264,1.62647,56600000.0
2009-06-16 06:04:00,1.62627,1.62647,1.6259,1.62605,37400000.0
2009-06-16 06:05:00,1.62577,1.62598,1.62548,1.62548,117600000.0
2009-06-16 06:06:00,1.62582,1.62583,1.62532,1.62571,55200000.0
2009-06-16 06:07:00,1.62574,1.62633,1.62572,1.62633,39600000.0
2009-06-16 06:08:00,1.62648,1.62648,1.62606,1.62632,129800000.0
2009-06-16 06:09:00,1.62621,1.62625,1.626,1.62609,36800000.0
2009-06-16 06:10:00,1.62607,1.62632,1.62592,1.62618,74000000.0
2009-06-16 06:11:00,1.62607,1.62615,1.62575,1.62591,103000000.0
2009-06-16 06:12:00,1.62571,1.62596,1.62522,1.62551,72400000.0
2009-06-16 06:13:00,1.62546,1.62569,1.62529,1.62545,99800000.0
2009-06-16 06:14:00,1.6255,1.62558,1.62508,1.62508,38200000.0
2009-06-16 06:15:00,1.62525,1.62583,1.62502,1.62566,125000000.0
2009-06-16 06:16:00,1.62567,1.62575,1.62523,1.62543,131600000.0
2009-06-16 06:17:00,1.62547,1.62556,1.62537,1.62551,70800000.0
2009-06-16 06:18:00,1.62559,1.62574,1.62541,1.62549,22200000.0
2009-06-16 06:19:00,1.62564,1.62573,1.62555,1.6256,38000000.0
2009-06-16 06:20:00,1.62555,1.62585,1.62527,1.62556,96400000.0
2009-06-16 06:21:00,1.62522,1.62534,1.62488,1.62492,155500000.0
2009-06-16 06:22:00,1.62497,1.62497,1.62444,1.62473,62800000.0
2009-06-16 06:23:00,1.62466,1.62522,1.62415,1.62415,57400000.0
2009-06-16 06:24:00,1.62412,1.6246,1.62404,1.62444,77400000.0
2009-06-16 06:25:00,1.62443,1.6251,1.62443,1.625,187000000.0
2009-06-16 06:26:00,1.6248,1.62536,1.6248,1.62515,73800000.0
2009-06-16 06:27:00,1.62525,1.62536,1.62485,1.62485,53800000.0
2009-06-16 06:28:00,1.62534,1.62534,1.62489,1.62509,36200000.0
2009-06-16 06:29:00,1.62492,1.62518,1.62466,1.62483,143800000.0
2009-06-16 06:30:00,1.62476,1.62487,1.6242,1.62437,116000000.0
2009-06-16 06:31:00,1.62429,1.62442,1.62372,1.62372,65800000.0
2009-06-16 06:32:00,1.62362,1.62385,1.62319,1.62353,71800000.0
2009-06-16 06:33:00,1.6235,1.62401,1.62336,1.62368,79400000.0
2009-06-16 06:34:00,1.62392,1.62455,1.62373,1.62441,90200000.0
2009-06-16 06:35:00,1.62463,1.62524,1.62445,1.62518,38000000.0
2009-06-16 06:36:00,1.62518,1.62575,1.62504,1.6256,33200000.0
2009-06-16 06:37:00,1.62555,1.62591,1.62551,1.6257,62800000.0
2009-06-16 06:38:00,1.62537,1.62557,1.62503,1.62533,52400000.0
2009-06-16 06:39:00,1.62511,1.6254,1.62458,1.62467,131000000.0
2009-06-16 06:40:00,1.62462,1.62495,1.62434,1.62479,186000000.0
2009-06-16 06:41:00,1.62475,1.6255,1.62475,1.6255,76600000.0
2009-06-16 06:42:00,1.62551,1.62569,1.62539,1.62539,32400000.0
2009-06-16 06:43:00,1.6255,1.62563,1.6255,1.62556,19200000.0
2009-06-16 06:44:00,1.62545,1.62565,1.62532,1.62535,35000000.0
2009-06-16 06:45:00,1.62514,1.6257,1.62514,1.62557,93199999.0
2009-06-16 06:46:00,1.62554,1.62612,1.62554,1.62601,59200000.0
2009-06-16 06:47:00,1.62608,1.6265,1.62549,1.62635,100600000.0
2009-06-16 06:48:00,1.62633,1.62643,1.62615,1.62626,77800000.0
2009-06-16 06:49:00,1.62617,1.62659,1.62614,1.62641,48800000.0
2009-06-16 06:50:00,1.6264,1.62686,1.6264,1.62655,77000000.0
2009-06-16 06:51:00,1.62676,1.62705,1.62664,1.62697,72200000.0
2009-06-16 06:52:00,1.62674,1.62709,1.62674,1.62674,166999999.0
2009-06-16 06:53:00,1.62654,1.62674,1.62607,1.62617,142400000.0
2009-06-16 06:54:00,1.62633,1.62636,1.62569,1.62569,46000001.0
2009-06-16 06:55:00,1.62573,1.62598,1.62563,1.62576,54599999.0
2009-06-16 06:56:00,1.62561,1.62574,1.62529,1.62547,268500000.0
2009-06-16 06:57:00,1.62559,1.62581,1.62531,1.62548,128400000.0
2009-06-16 06:58:00,1.6256,1.626,1.6256,1.62581,256800000.0
2009-06-16 06:59:00,1.62604,1.62604,1.62561,1.62596,307600000.0
2009-06-16 07:00:00,1.62587,1.62635,1.62587,1.626,303600000.0
2009-06-16 07:01:00,1.62597,1.62635,1.62585,1.62609,242200000.0
2009-06-16 07:02:00,1.62583,1.6263,1.62551,1.62599,106200000.0
2009-06-16 07:03:00,1.62605,1.62649,1.62576,1.62619,313900000.0
2009-06-16 07:04:00,1.62625,1.62656,1.62611,1.62613,379000001.0
2009-06-16 07:05:00,1.62623,1.62634,1.62613,1.62616,111600000.0
2009-06-16 07:06:00,1.62622,1.62653,1.62622,1.62631,188400000.0
2009-06-16 07:07:00,1.62628,1.62647,1.62615,1.62623,73400000.0
2009-06-16 07:08:00,1.62622,1.62627,1.62585,1.62605,30800000.0
2009-06-16 07:09:00,1.62601,1.62635,1.62597,1.62625,70200001.0
2009-06-16 07:10:00,1.6261,1.62637,1.6261,1.62624,91000000.0
2009-06-16 07:11:00,1.62617,1.62627,1.62594,1.62594,52600000.0
2009-06-16 07:12:00,1.62592,1.62622,1.62569,1.62574,237800000.0
2009-06-16 07:13:00,1.62568,1.62618,1.62565,1.62583,180800000.0
2009-06-16 07:14:00,1.62541,1.62613,1.62541,1.62613,319200000.0
2009-06-16 07:15:00,1.626,1.62614,1.62573,1.62593,138200000.0
2009-06-16 07:16:00,1.62611,1.62671,1.62595,1.62638,138000000.0
2009-06-16 07:17:00,1.62659,1.62687,1.62651,1.62662,198800000.0
2009-06-16 07:18:00,1.62657,1.627,1.62642,1.62669,164000000.0
2009-06-16 07:19:00,1.62688,1.62701,1.62653,1.62653,156800000.0
2009-06-16 07:20:00,1.62685,1.62695,1.62661,1.62663,87799999.0
2009-06-16 07:21:00,1.6269,1.62824,1.62682,1.62798,142000000.0
2009-06-16 07:22:00,1.62815,1.62982,1.62788,1.62897,154800001.0
2009-06-16 07:23:00,1.62961,1.62961,1.62864,1.62898,96300000.0
2009-06-16 07:24:00,1.62887,1.62945,1.62861,1.62897,193800000.0
2009-06-16 07:25:00,1.62871,1.62884,1.62807,1.62862,228400000.0
2009-06-16 07:26:00,1.62841,1.63092,1.62841,1.63056,177900000.0
2009-06-16 07:27:00,1.63063,1.63121,1.63042,1.63061,358800000.0
2009-06-16 07:28:00,1.63075,1.63095,1.62962,1.63081,195800000.0
2009-06-16 07:29:00,1.6309,1.6316,1.63058,1.63142,184400000.0
2009-06-16 07:30:00,1.63142,1.63149,1.6306,1.63069,183600000.0
2009-06-16 07:31:00,1.63047,1.6306,1.62895,1.62909,231600000.0
2009-06-16 07:32:00,1.62911,1.62911,1.62836,1.62861,189600000.0
2009-06-16 07:33:00,1.62851,1.62865,1.62785,1.62797,233600000.0
2009-06-16 07:34:00,1.62788,1.62854,1.62765,1.6281,380700000.0
2009-06-16 07:35:00,1.62838,1.629,1.62785,1.6288,149100000.0
2009-06-16 07:36:00,1.629,1.62939,1.6286,1.62907,242800000.0
2009-06-16 07:37:00,1.62909,1.62909,1.62719,1.62762,203000000.0
2009-06-16 07:38:00,1.62778,1.62787,1.62718,1.62718,28600000.0
2009-06-16 07:39:00,1.62725,1.62781,1.62706,1.62763,183899999.0
2009-06-16 07:40:00,1.62797,1.62866,1.62756,1.62866,213800000.0
2009-06-16 07:41:00,1.62868,1.62877,1.62819,1.62861,285200000.0
2009-06-16 07:42:00,1.62856,1.62856,1.62792,1.628,226800000.0
2009-06-16 07:43:00,1.62833,1.62833,1.62728,1.62753,257900000.0
2009-06-16 07:44:00,1.6274,1.62785,1.62727,1.62782,424600000.0
2009-06-16 07:45:00,1.62778,1.62797,1.62764,1.62784,400600001.0
2009-06-16 07:46:00,1.62807,1.62859,1.62778,1.62808,262800000.0
2009-06-16 07:47:00,1.62813,1.62843,1.62787,1.62831,492600001.0
2009-06-16 07:48:00,1.62836,1.62844,1.62795,1.62821,270800000.0
2009-06-16 07:49:00,1.6282,1.62862,1.62786,1.62826,266200000.0
2009-06-16 07:50:00,1.62849,1.62869,1.62825,1.62825,126800000.0
2009-06-16 07:51:00,1.62831,1.62831,1.62746,1.62798,224000000.0
2009-06-16 07:52:00,1.62773,1.62817,1.62773,1.62801,151200000.0
2009-06-16 07:53:00,1.62782,1.62839,1.62775,1.62823,331600000.0
2009-06-16 07:54:00,1.62826,1.62846,1.62803,1.62824,262800000.0
2009-06-16 07:55:00,1.62842,1.62846,1.62814,1.62827,71400000.0
2009-06-16 07:56:00,1.62833,1.62857,1.62814,1.62856,153800000.0
2009-06-16 07:57:00,1.62862,1.62884,1.62823,1.62851,399800000.0
2009-06-16 07:58:00,1.62879,1.63127,1.62879,1.63127,252600000.0
2009-06-16 07:59:00,1.63139,1.63146,1.63048,1.63063,219200000.0
2009-06-16 08:00:00,1.63055,1.63099,1.63026,1.63063,230600000.0
2009-06-16 08:01:00,1.63043,1.63066,1.6295,1.62979,159400000.0
2009-06-16 08:02:00,1.62977,1.63002,1.62952,1.62995,222400000.0
2009-06-16 08:03:00,1.62995,1.63035,1.62952,1.62985,342500000.0
2009-06-16 08:04:00,1.62956,1.63037,1.62953,1.63032,245600000.0
2009-06-16 08:05:00,1.63034,1.63083,1.63003,1.6307,311200000.0
2009-06-16 08:06:00,1.63077,1.63147,1.63045,1.63055,253800000.0
2009-06-16 08:07:00,1.6305,1.63072,1.62976,1.62994,280000000.0
2009-06-16 08:08:00,1.62989,1.63014,1.62979,1.62997,71800000.0
2009-06-16 08:09:00,1.62983,1.62992,1.62894,1.62914,184999999.0
2009-06-16 08:10:00,1.62911,1.62912,1.628,1.62803,64200000.0
2009-06-16 08:11:00,1.62808,1.62848,1.62788,1.62839,66800000.0
2009-06-16 08:12:00,1.6285,1.62866,1.62825,1.62846,21200000.0
2009-06-16 08:13:00,1.6283,1.62938,1.6283,1.62938,336600000.0
2009-06-16 08:14:00,1.62946,1.62962,1.62914,1.62945,190999999.0
2009-06-16 08:15:00,1.62926,1.62941,1.62866,1.6292,161400000.0
2009-06-16 08:16:00,1.62929,1.62942,1.62904,1.62925,127799999.0
2009-06-16 08:17:00,1.62921,1.62932,1.62861,1.62882,191700000.0
2009-06-16 08:18:00,1.62882,1.62912,1.62869,1.62873,28600000.0
2009-06-16 08:19:00,1.62898,1.62914,1.62869,1.62907,194800000.0
2009-06-16 08:20:00,1.62907,1.62907,1.62852,1.62888,154700000.0
2009-06-16 08:21:00,1.62897,1.62957,1.62897,1.62957,279400000.0
2009-06-16 08:22:00,1.62975,1.62998,1.62951,1.6299,211800000.0
2009-06-16 08:23:00,1.6299,1.63046,1.62964,1.63021,346600000.0
2009-06-16 08:24:00,1.63018,1.63024,1.62956,1.62979,280000000.0
2009-06-16 08:25:00,1.62984,1.63015,1.62947,1.62966,216600000.0
2009-06-16 08:26:00,1.62979,1.63029,1.62952,1.63008,249200000.0
2009-06-16 08:27:00,1.63,1.63038,1.62975,1.63015,158800001.0
2009-06-16 08:28:00,1.63023,1.6308,1.63022,1.6304,194300000.0
2009-06-16 08:29:00,1.63034,1.63104,1.63024,1.63095,162600000.0
2009-06-16 08:30:00,1.63088,1.63112,1.63056,1.63092,313600000.0
2009-06-16 08:31:00,1.63122,1.63326,1.63122,1.63301,207000000.0
2009-06-16 08:32:00,1.63316,1.63329,1.63239,1.6329,275200000.0
2009-06-16 08:33:00,1.63277,1.63314,1.6327,1.63289,180200000.0
2009-06-16 08:34:00,1.6329,1.63315,1.63263,1.63289,297300000.0
2009-06-16 08:35:00,1.63269,1.6331,1.63243,1.6328,219800000.0
2009-06-16 08:36:00,1.63265,1.63276,1.63204,1.63225,124200000.0
2009-06-16 08:37:00,1.63215,1.63277,1.6318,1.63211,197100000.0
2009-06-16 08:38:00,1.63198,1.63213,1.63169,1.63182,166800000.0
2009-06-16 08:39:00,1.63179,1.63199,1.63157,1.6317,223000000.0
2009-06-16 08:40:00,1.63172,1.63245,1.63154,1.63243,276000000.0
2009-06-16 08:41:00,1.63243,1.63281,1.6319,1.6323,397400000.0
2009-06-16 08:42:00,1.63228,1.63251,1.63194,1.6324,69000001.0
2009-06-16 08:43:00,1.63261,1.63294,1.63237,1.63288,165000000.0
2009-06-16 08:44:00,1.63297,1.63331,1.6328,1.63289,277800000.0
2009-06-16 08:45:00,1.63283,1.63344,1.63283,1.63334,201400000.0
2009-06-16 08:46:00,1.63338,1.63348,1.63302,1.63348,176700001.0
2009-06-16 08:47:00,1.6333,1.63541,1.63326,1.63521,104800000.0
2009-06-16 08:48:00,1.63539,1.63596,1.63489,1.63591,177000000.0
2009-06-16 08:49:00,1.63604,1.63604,1.63544,1.63582,109000000.0
2009-06-16 08:50:00,1.63573,1.63607,1.63543,1.63607,153600000.0
2009-06-16 08:51:00,1.63599,1.63632,1.63567,1.63593,215600000.0
2009-06-16 08:52:00,1.6359,1.63646,1.63569,1.63601,262800001.0
2009-06-16 08:53:00,1.63604,1.63614,1.63545,1.63612,166400000.0
2009-06-16 08:54:00,1.63583,1.63613,1.63523,1.6355,284600000.0
2009-06-16 08:55:00,1.63541,1.6356,1.63506,1.63509,193600000.0
2009-06-16 08:56:00,1.63492,1.63521,1.63459,1.63479,269600000.0
2009-06-16 08:57:00,1.63473,1.63498,1.63429,1.63451,275900001.0
2009-06-16 08:58:00,1.63453,1.63465,1.63411,1.63442,236000000.0
2009-06-16 08:59:00,1.63411,1.63427,1.63365,1.63392,431700000.0
2009-06-16 09:00:00,1.63376,1.63451,1.63359,1.63432,363200000.0
2009-06-16 09:01:00,1.63443,1.63477,1.63423,1.63457,246400000.0
2009-06-16 09:02:00,1.63444,1.63468,1.63422,1.63468,48600000.0
2009-06-16 09:03:00,1.63456,1.63493,1.63432,1.63478,150500000.0
2009-06-16 09:04:00,1.63471,1.63496,1.63442,1.63454,139400000.0
2009-06-16 09:05:00,1.63439,1.63461,1.63391,1.63398,90200000.0
2009-06-16 09:06:00,1.63398,1.6342,1.63346,1.63346,212400000.0
2009-06-16 09:07:00,1.63359,1.63376,1.63322,1.63338,185600000.0
2009-06-16 09:08:00,1.63348,1.63383,1.63321,1.63358,169300000.0
2009-06-16 09:09:00,1.63352,1.63362,1.63292,1.63315,319800001.0
2009-06-16 09:10:00,1.63302,1.63356,1.63262,1.63349,316200000.0
2009-06-16 09:11:00,1.63352,1.63404,1.63342,1.6338,214800000.0
2009-06-16 09:12:00,1.63373,1.6339,1.63328,1.63348,171200000.0
2009-06-16 09:13:00,1.63358,1.63414,1.63345,1.634,369700000.0
2009-06-16 09:14:00,1.63397,1.63422,1.63369,1.63405,89600000.0
2009-06-16 09:15:00,1.63408,1.63424,1.63372,1.63405,282900000.0
2009-06-16 09:16:00,1.63423,1.63423,1.63352,1.6336,116800000.0
2009-06-16 09:17:00,1.6336,1.63402,1.63328,1.63375,225200000.0
2009-06-16 09:18:00,1.63393,1.63417,1.63375,1.63408,132200000.0
2009-06-16 09:19:00,1.63412,1.63473,1.63397,1.63473,200800000.0
2009-06-16 09:20:00,1.63495,1.63581,1.63476,1.63569,353400000.0
2009-06-16 09:21:00,1.63588,1.63663,1.63565,1.63653,177800000.0
2009-06-16 09:22:00,1.63662,1.63673,1.63603,1.63618,268800001.0
2009-06-16 09:23:00,1.63616,1.63648,1.63548,1.63609,345500000.0
2009-06-16 09:24:00,1.63595,1.63631,1.63559,1.63588,509399999.0
2009-06-16 09:25:00,1.63565,1.63597,1.6344,1.63451,401399999.0
2009-06-16 09:26:00,1.63441,1.63476,1.63368,1.63386,323200000.0
2009-06-16 09:27:00,1.63395,1.63433,1.63386,1.63397,175000000.0
2009-06-16 09:28:00,1.63405,1.63478,1.6337,1.63478,356400000.0
2009-06-16 09:29:00,1.63466,1.63479,1.63416,1.63444,188200000.0
2009-06-16 09:30:00,1.63457,1.63502,1.63413,1.63487,387600000.0
2009-06-16 09:31:00,1.63483,1.63546,1.63469,1.63512,300600000.0
2009-06-16 09:32:00,1.63519,1.63567,1.63491,1.63495,249199999.0
2009-06-16 09:33:00,1.6348,1.63485,1.63395,1.63407,251400000.0
2009-06-16 09:34:00,1.63405,1.63477,1.6339,1.6339,367600000.0
2009-06-16 09:35:00,1.63395,1.63445,1.63361,1.63365,233300000.0
2009-06-16 09:36:00,1.6336,1.6339,1.63323,1.63347,296800000.0
2009-06-16 09:37:00,1.63342,1.63377,1.63319,1.63334,272700000.0
2009-06-16 09:38:00,1.63321,1.63413,1.63315,1.63363,301600000.0
2009-06-16 09:39:00,1.63347,1.63407,1.63329,1.63377,79200000.0
2009-06-16 09:40:00,1.63408,1.63513,1.6339,1.63447,159800000.0
2009-06-16 09:41:00,1.63445,1.63445,1.6335,1.63395,115000000.0
2009-06-16 09:42:00,1.63379,1.63419,1.63379,1.63392,263400000.0
2009-06-16 09:43:00,1.63405,1.63463,1.63385,1.6344,289999999.0
2009-06-16 09:44:00,1.63445,1.6346,1.63386,1.63454,270600000.0
2009-06-16 09:45:00,1.6344,1.63472,1.63413,1.63438,404200000.0
2009-06-16 09:46:00,1.63428,1.63444,1.63371,1.63402,282100000.0
2009-06-16 09:47:00,1.63395,1.63419,1.63357,1.63387,275800000.0
2009-06-16 09:48:00,1.63396,1.6345,1.63391,1.63402,357100001.0
2009-06-16 09:49:00,1.63391,1.6343,1.63381,1.63395,378800000.0
2009-06-16 09:50:00,1.634,1.63448,1.63381,1.63383,486800000.0
2009-06-16 09:51:00,1.63409,1.63419,1.63378,1.63384,287600000.0
2009-06-16 09:52:00,1.63388,1.63411,1.63368,1.63396,442600000.0
2009-06-16 09:53:00,1.63387,1.63428,1.6338,1.63402,384600000.0
2009-06-16 09:54:00,1.63392,1.63412,1.63356,1.63398,246000000.0
2009-06-16 09:55:00,1.6341,1.63443,1.63399,1.63425,413400000.0
2009-06-16 09:56:00,1.63416,1.63432,1.63365,1.63418,312200000.0
2009-06-16 09:57:00,1.63417,1.63446,1.634,1.63443,388799999.0
2009-06-16 09:58:00,1.63426,1.63458,1.63384,1.63418,428200000.0
2009-06-16 09:59:00,1.63412,1.63443,1.63374,1.63374,376600000.0
2009-06-16 10:00:00,1.63372,1.63415,1.63357,1.63387,567100000.0
2009-06-16 10:01:00,1.63388,1.63409,1.63372,1.63389,431399999.0
2009-06-16 10:02:00,1.6337,1.63396,1.63344,1.63375,481900000.0
2009-06-16 10:03:00,1.63374,1.63374,1.63289,1.63322,514600000.0
2009-06-16 10:04:00,1.6331,1.63341,1.633,1.63325,295800000.0
2009-06-16 10:05:00,1.63307,1.63326,1.63273,1.63302,414399999.0
2009-06-16 10:06:00,1.63293,1.63347,1.63278,1.63322,486400000.0
2009-06-16 10:07:00,1.63322,1.63385,1.63296,1.63338,388500000.0
2009-06-16 10:08:00,1.63346,1.63365,1.63315,1.63365,541599999.0
2009-06-16 10:09:00,1.63362,1.63374,1.63318,1.63332,537099999.0
2009-06-16 10:10:00,1.63332,1.63343,1.63297,1.63314,554400000.0
2009-06-16 10:11:00,1.63322,1.63344,1.63289,1.6331,243000000.0
2009-06-16 10:12:00,1.63308,1.63336,1.63291,1.63316,248900000.0
2009-06-16 10:13:00,1.63314,1.63375,1.63303,1.63342,263600000.0
2009-06-16 10:14:00,1.6337,1.63407,1.63317,1.63379,264400000.0
2009-06-16 10:15:00,1.63378,1.63406,1.63352,1.63355,150000000.0
2009-06-16 10:16:00,1.63364,1.63377,1.63333,1.63333,160600000.0
2009-06-16 10:17:00,1.63353,1.63374,1.63328,1.63374,198600000.0
2009-06-16 10:18:00,1.63353,1.63404,1.63352,1.63362,184900000.0
2009-06-16 10:19:00,1.63384,1.63424,1.63363,1.63372,245000000.0
2009-06-16 10:20:00,1.6339,1.63402,1.63343,1.63375,244200000.0
2009-06-16 10:21:00,1.6338,1.63407,1.63369,1.63384,282200000.0
2009-06-16 10:22:00,1.63383,1.63401,1.6336,1.63387,242400000.0
2009-06-16 10:23:00,1.63382,1.63391,1.63337,1.63384,376000000.0
2009-06-16 10:24:00,1.63384,1.63449,1.63364,1.63443,150600000.0
2009-06-16 10:25:00,1.63432,1.63521,1.63426,1.63505,390200001.0
2009-06-16 10:26:00,1.63517,1.6359,1.63487,1.6356,207400000.0
2009-06-16 10:27:00,1.63546,1.63558,1.6346,1.63509,323000000.0
2009-06-16 10:28:00,1.63489,1.63491,1.63443,1.63468,286400000.0
2009-06-16 10:29:00,1.6345,1.63557,1.63436,1.63557,219600000.0
2009-06-16 10:30:00,1.63555,1.63798,1.63492,1.63725,346800000.0
2009-06-16 10:31:00,1.63722,1.63929,1.63715,1.63929,479200000.0
2009-06-16 10:32:00,1.63916,1.63946,1.63853,1.6391,306200000.0
2009-06-16 10:33:00,1.63929,1.6411,1.63912,1.64079,647500000.0
2009-06-16 10:34:00,1.64055,1.6409,1.63987,1.64068,446900000.0
2009-06-16 10:35:00,1.6409,1.64106,1.64016,1.64063,311600000.0
2009-06-16 10:36:00,1.6406,1.64107,1.64015,1.64045,295000000.0
2009-06-16 10:37:00,1.6402,1.64059,1.64,1.64008,381000000.0
2009-06-16 10:38:00,1.64007,1.64022,1.63925,1.63954,256400000.0
2009-06-16 10:39:00,1.63941,1.63991,1.63927,1.63961,343200000.0
2009-06-16 10:40:00,1.63966,1.64071,1.63936,1.64048,340600000.0
2009-06-16 10:41:00,1.64053,1.64113,1.64047,1.64072,477500000.0
2009-06-16 10:42:00,1.64075,1.64217,1.64061,1.64198,261200000.0
2009-06-16 10:43:00,1.64187,1.64269,1.64155,1.6416,281800000.0
2009-06-16 10:44:00,1.64194,1.64251,1.64158,1.64203,334599999.0
2009-06-16 10:45:00,1.64196,1.64221,1.6417,1.64188,336400001.0
2009-06-16 10:46:00,1.6418,1.64224,1.64141,1.64195,329000000.0
2009-06-16 10:47:00,1.64219,1.64224,1.64163,1.6419,357000001.0
2009-06-16 10:48:00,1.64188,1.64206,1.64158,1.64175,503600000.0
2009-06-16 10:49:00,1.64171,1.64186,1.64121,1.6414,404000001.0
2009-06-16 10:50:00,1.64132,1.64153,1.64069,1.64069,428300001.0
2009-06-16 10:51:00,1.6406,1.64099,1.64058,1.64078,423200001.0
2009-06-16 10:52:00,1.64091,1.6418,1.64055,1.64142,407900001.0
2009-06-16 10:53:00,1.64162,1.64211,1.64121,1.6417,231800000.0
2009-06-16 10:54:00,1.64175,1.64189,1.64123,1.64152,526199998.0
2009-06-16 10:55:00,1.64148,1.64179,1.64096,1.6414,398000000.0
2009-06-16 10:56:00,1.64138,1.64208,1.64123,1.64185,418200001.0
2009-06-16 10:57:00,1.64194,1.64357,1.64183,1.64335,469300000.0
2009-06-16 10:58:00,1.64338,1.64359,1.64271,1.64328,454800000.0
2009-06-16 10:59:00,1.64331,1.6442,1.64305,1.64406,597800000.0
2009-06-16 11:00:00,1.64419,1.64741,1.64419,1.64651,620399997.0
2009-06-16 11:01:00,1.64657,1.64667,1.64592,1.64617,452100000.0
2009-06-16 11:02:00,1.64619,1.64781,1.64602,1.64746,466199999.0
2009-06-16 11:03:00,1.64752,1.64763,1.6458,1.64632,343600000.0
2009-06-16 11:04:00,1.64624,1.64688,1.646,1.64648,468900000.0
2009-06-16 11:05:00,1.64626,1.64642,1.64581,1.64618,414900000.0
2009-06-16 11:06:00,1.64634,1.6473,1.64619,1.64725,360600000.0
2009-06-16 11:07:00,1.64733,1.6478,1.64626,1.64657,484000000.0
2009-06-16 11:08:00,1.64648,1.64653,1.64471,1.64562,370900000.0
2009-06-16 11:09:00,1.64544,1.64575,1.64459,1.6447,329200000.0
2009-06-16 11:10:00,1.6446,1.6449,1.64405,1.64445,476000000.0
2009-06-16 11:11:00,1.64447,1.64473,1.64387,1.6444,588200000.0
2009-06-16 11:12:00,1.64434,1.64523,1.6443,1.64445,520099999.0
2009-06-16 11:13:00,1.64468,1.64522,1.64443,1.6448,396599999.0
2009-06-16 11:14:00,1.64473,1.64506,1.64338,1.64357,569400002.0
2009-06-16 11:15:00,1.64354,1.64398,1.64334,1.6439,571800000.0
2009-06-16 11:16:00,1.64392,1.64444,1.64369,1.64402,323100001.0
2009-06-16 11:17:00,1.64403,1.64421,1.64345,1.64356,408000000.0
2009-06-16 11:18:00,1.64374,1.64465,1.64334,1.6446,268200000.0
2009-06-16 11:19:00,1.64474,1.6451,1.64433,1.64439,452200000.0
2009-06-16 11:20:00,1.64425,1.64437,1.64326,1.64354,199600000.0
2009-06-16 11:21:00,1.64346,1.6436,1.64303,1.64307,413200001.0
2009-06-16 11:22:00,1.64308,1.64323,1.64275,1.64303,445200000.0
2009-06-16 11:23:00,1.64305,1.64341,1.64277,1.6431,328200001.0
2009-06-16 11:24:00,1.64314,1.64328,1.64286,1.64305,296399998.0
2009-06-16 11:25:00,1.64291,1.64435,1.64291,1.64387,346200000.0
2009-06-16 11:26:00,1.64378,1.6441,1.64336,1.64362,373200000.0
2009-06-16 11:27:00,1.64361,1.64366,1.64294,1.64338,340200000.0
2009-06-16 11:28:00,1.64328,1.64342,1.64299,1.64317,489000001.0
2009-06-16 11:29:00,1.64315,1.64358,1.64291,1.64332,307400001.0
2009-06-16 11:30:00,1.64342,1.64419,1.64314,1.64397,240000001.0
2009-06-16 11:31:00,1.64387,1.64392,1.6434,1.64387,179000000.0
2009-06-16 11:32:00,1.64382,1.64416,1.64359,1.6439,247000000.0
2009-06-16 11:33:00,1.644,1.64464,1.64396,1.64442,341300000.0
2009-06-16 11:34:00,1.64448,1.64483,1.64422,1.64458,474190000.0
2009-06-16 11:35:00,1.64461,1.64497,1.64442,1.64478,302500000.0
2009-06-16 11:36:00,1.64482,1.64493,1.64458,1.64482,390399999.0
2009-06-16 11:37:00,1.64485,1.64574,1.6447,1.64553,496299999.0
2009-06-16 11:38:00,1.64563,1.64579,1.64539,1.64544,431000000.0
2009-06-16 11:39:00,1.64548,1.64558,1.64446,1.64472,509100000.0
2009-06-16 11:40:00,1.64466,1.64485,1.64445,1.64462,401090000.0
2009-06-16 11:41:00,1.64445,1.645,1.64435,1.64494,430600000.0
2009-06-16 11:42:00,1.64487,1.64573,1.64466,1.64545,504000000.0
2009-06-16 11:43:00,1.64553,1.64569,1.64466,1.64472,374099999.0
2009-06-16 11:44:00,1.64449,1.64467,1.6441,1.64435,531400000.0
2009-06-16 11:45:00,1.64431,1.64446,1.64382,1.64415,368500000.0
2009-06-16 11:46:00,1.64417,1.64459,1.64401,1.64428,423999999.0
2009-06-16 11:47:00,1.64433,1.6446,1.64408,1.64418,547599998.0
2009-06-16 11:48:00,1.64434,1.64442,1.64404,1.64436,436300000.0
2009-06-16 11:49:00,1.64444,1.64454,1.6442,1.64447,516600000.0
2009-06-16 11:50:00,1.64442,1.64462,1.64407,1.6442,529200000.0
2009-06-16 11:51:00,1.64429,1.64511,1.64419,1.64486,512100000.0
2009-06-16 11:52:00,1.64492,1.64509,1.64393,1.64418,507400002.0
2009-06-16 11:53:00,1.64411,1.64439,1.64389,1.6441,504800000.0
2009-06-16 11:54:00,1.64421,1.64447,1.64409,1.64418,321400000.0
2009-06-16 11:55:00,1.64408,1.64416,1.64394,1.64403,30200000.0
2009-06-16 11:56:00,1.64397,1.64415,1.64377,1.64385,44800000.0
2009-06-16 11:57:00,1.64387,1.644,1.64379,1.64379,22000000.0
2009-06-16 11:58:00,1.64359,1.64383,1.64359,1.6438,36800000.0
2009-06-16 11:59:00,1.64377,1.6441,1.64355,1.64358,44400000.0
2009-06-16 12:00:00,1.64343,1.64373,1.64328,1.64352,21600000.0
2009-06-16 12:01:00,1.64343,1.64396,1.64343,1.64394,32000000.0
2009-06-16 12:02:00,1.64392,1.64456,1.64392,1.64448,30600000.0
2009-06-16 12:03:00,1.64437,1.64445,1.64372,1.64373,32800000.0
2009-06-16 12:04:00,1.64365,1.64442,1.64365,1.64403,59600000.0
2009-06-16 12:05:00,1.64385,1.64407,1.64348,1.64355,35800000.0
2009-06-16 12:06:00,1.64327,1.64353,1.64317,1.64333,36600000.0
2009-06-16 12:07:00,1.64347,1.64356,1.64332,1.64332,49200000.0
2009-06-16 12:08:00,1.64357,1.64364,1.64322,1.64358,61800000.0
2009-06-16 12:09:00,1.6437,1.64372,1.64344,1.64355,50000000.0
2009-06-16 12:10:00,1.64362,1.64363,1.64321,1.64321,34600000.0
2009-06-16 12:11:00,1.64328,1.64329,1.64243,1.64269,48200000.0
2009-06-16 12:12:00,1.64243,1.64291,1.6424,1.64288,28600000.0
2009-06-16 12:13:00,1.64292,1.64306,1.64282,1.64306,38800000.0
2009-06-16 12:14:00,1.6429,1.64314,1.6428,1.64297,29900000.0
2009-06-16 12:15:00,1.64302,1.64314,1.64259,1.64289,35000000.0
2009-06-16 12:16:00,1.64282,1.64282,1.6417,1.64179,37000000.0
2009-06-16 12:17:00,1.64158,1.64182,1.64134,1.64134,43000000.0
2009-06-16 12:18:00,1.6415,1.6417,1.64137,1.64144,25600000.0
2009-06-16 12:19:00,1.64157,1.64158,1.64123,1.6414,33200000.0
2009-06-16 12:20:00,1.64132,1.6416,1.64119,1.64149,55200000.0
2009-06-16 12:21:00,1.64139,1.64196,1.64115,1.64196,32400000.0
2009-06-16 12:22:00,1.6422,1.64222,1.6419,1.642,46200000.0
2009-06-16 12:23:00,1.64225,1.64225,1.64175,1.64195,27400000.0
2009-06-16 12:24:00,1.64183,1.64216,1.64173,1.64197,37800000.0
2009-06-16 12:25:00,1.6417,1.64315,1.6417,1.64305,32800000.0
2009-06-16 12:26:00,1.64278,1.64343,1.64277,1.64343,29400000.0
2009-06-16 12:27:00,1.6433,1.64347,1.64322,1.64343,47600000.0
2009-06-16 12:28:00,1.64328,1.64389,1.64322,1.64383,51000000.0
2009-06-16 12:29:00,1.6439,1.6439,1.64337,1.64357,55400000.0
2009-06-16 12:30:00,1.6436,1.64372,1.64329,1.64337,44800000.0
2009-06-16 12:31:00,1.64367,1.64387,1.6433,1.64387,24400000.0
2009-06-16 12:32:00,1.64385,1.64437,1.64383,1.64425,19400000.0
2009-06-16 12:33:00,1.64413,1.6444,1.6441,1.64431,45600000.0
2009-06-16 12:34:00,1.64445,1.64454,1.64402,1.64433,33400000.0
2009-06-16 12:35:00,1.6442,1.6443,1.64386,1.644,40000000.0
2009-06-16 12:36:00,1.64398,1.64435,1.64393,1.64418,24900000.0
2009-06-16 12:37:00,1.64409,1.6443,1.6437,1.64393,39400000.0
2009-06-16 12:38:00,1.64415,1.64427,1.644,1.644,45400000.0
2009-06-16 12:39:00,1.64405,1.64405,1.64325,1.6433,36000000.0
2009-06-16 12:40:00,1.6434,1.64367,1.6434,1.64358,31000000.0
2009-06-16 12:41:00,1.64336,1.64392,1.64329,1.64329,42800000.0
2009-06-16 12:42:00,1.64343,1.64393,1.64338,1.64373,36400000.0
2009-06-16 12:43:00,1.6438,1.64394,1.64348,1.64361,23000000.0
2009-06-16 12:44:00,1.6437,1.64414,1.64365,1.64386,44600000.0
2009-06-16 12:45:00,1.64389,1.6441,1.64361,1.64396,46600000.0
2009-06-16 12:46:00,1.64409,1.64431,1.64394,1.64429,49600000.0
2009-06-16 12:47:00,1.6443,1.64441,1.64371,1.64371,37000000.0
2009-06-16 12:48:00,1.64408,1.64421,1.64378,1.64421,33800000.0
2009-06-16 12:49:00,1.64406,1.64441,1.6439,1.64434,32800000.0
2009-06-16 12:50:00,1.64417,1.64419,1.64402,1.64414,48800000.0
2009-06-16 12:51:00,1.64413,1.64414,1.64393,1.64405,29800000.0
2009-06-16 12:52:00,1.64401,1.64413,1.6438,1.64404,29000000.0
2009-06-16 12:53:00,1.64397,1.644,1.64345,1.64369,57800000.0
2009-06-16 12:54:00,1.64373,1.64377,1.6426,1.64268,36600000.0
2009-06-16 12:55:00,1.64273,1.64305,1.6425,1.64264,33400000.0
2009-06-16 12:56:00,1.64243,1.64266,1.64192,1.64192,37200000.0
2009-06-16 12:57:00,1.6422,1.64236,1.64174,1.64186,37200000.0
2009-06-16 12:58:00,1.64225,1.64242,1.64205,1.64213,36000000.0
2009-06-16 12:59:00,1.642,1.642,1.64131,1.64131,26800000.0
2009-06-16 13:00:00,1.64134,1.64142,1.64089,1.64136,31200000.0
2009-06-16 13:01:00,1.64133,1.6417,1.64113,1.64134,35200000.0
2009-06-16 13:02:00,1.64132,1.64153,1.64122,1.64153,43000000.0
2009-06-16 13:03:00,1.64133,1.64186,1.64133,1.64177,49000000.0
2009-06-16 13:04:00,1.64172,1.64191,1.64157,1.64191,55400000.0
2009-06-16 13:05:00,1.64172,1.64209,1.64171,1.64189,27200000.0
2009-06-16 13:06:00,1.64208,1.64252,1.64208,1.64232,45400000.0
2009-06-16 13:07:00,1.64235,1.64276,1.64235,1.64256,20000000.0
2009-06-16 13:08:00,1.64262,1.64302,1.64262,1.64302,34200000.0
2009-06-16 13:09:00,1.64338,1.64351,1.64317,1.64349,41000000.0
2009-06-16 13:10:00,1.64347,1.64358,1.64321,1.64324,25000000.0
2009-06-16 13:11:00,1.6436,1.64375,1.64338,1.64375,32200000.0
2009-06-16 13:12:00,1.64372,1.64473,1.64372,1.6446,35400000.0
2009-06-16 13:13:00,1.64467,1.64474,1.64363,1.64364,33400000.0
2009-06-16 13:14:00,1.64393,1.64393,1.64349,1.64372,27000000.0
2009-06-16 13:15:00,1.64389,1.64428,1.64378,1.64378,51800000.0
2009-06-16 13:16:00,1.64402,1.64441,1.64402,1.64441,20600000.0
2009-06-16 13:17:00,1.64418,1.64422,1.64337,1.64351,35400000.0
2009-06-16 13:18:00,1.64355,1.64371,1.64331,1.6435,65000000.0
2009-06-16 13:19:00,1.64402,1.64466,1.64374,1.64466,72800000.0
2009-06-16 13:20:00,1.64476,1.64515,1.64452,1.64469,32200000.0
2009-06-16 13:21:00,1.64443,1.64471,1.64412,1.64416,47600000.0
2009-06-16 13:22:00,1.64418,1.64428,1.64384,1.64391,59000000.0
2009-06-16 13:23:00,1.64421,1.64421,1.64358,1.6436,33400000.0
2009-06-16 13:24:00,1.64372,1.64475,1.64356,1.64475,39000000.0
2009-06-16 13:25:00,1.64445,1.64478,1.64413,1.64467,16800000.0
2009-06-16 13:26:00,1.6446,1.64494,1.64458,1.64494,23800000.0
2009-06-16 13:27:00,1.64519,1.64519,1.64408,1.64416,37600000.0
2009-06-16 13:28:00,1.64448,1.6447,1.64424,1.64459,28800000.0
2009-06-16 13:29:00,1.64465,1.64564,1.6444,1.64564,20800000.0
2009-06-16 13:30:00,1.64604,1.64622,1.6457,1.64593,43400000.0
2009-06-16 13:31:00,1.64572,1.646,1.64567,1.64585,36600000.0
2009-06-16 13:32:00,1.6457,1.64586,1.64506,1.64513,23000000.0
2009-06-16 13:33:00,1.64503,1.64541,1.64501,1.64523,31200000.0
2009-06-16 13:34:00,1.64517,1.64533,1.64468,1.64498,33200000.0
2009-06-16 13:35:00,1.64506,1.64578,1.64506,1.6456,31800000.0
2009-06-16 13:36:00,1.64565,1.64602,1.6455,1.64593,27600000.0
2009-06-16 13:37:00,1.64593,1.64623,1.64579,1.64609,45200000.0
2009-06-16 13:38:00,1.6462,1.64662,1.64612,1.64656,59400000.0
2009-06-16 13:39:00,1.6467,1.6468,1.64638,1.64673,47800000.0
2009-06-16 13:40:00,1.6465,1.64688,1.64638,1.64658,37800000.0
2009-06-16 13:41:00,1.64692,1.64712,1.64662,1.64667,18400000.0
2009-06-16 13:42:00,1.64681,1.64688,1.64645,1.64655,32200000.0
2009-06-16 13:43:00,1.64649,1.64687,1.64601,1.64601,25400000.0
2009-06-16 13:44:00,1.64597,1.64602,1.64552,1.64552,35000000.0
2009-06-16 13:45:00,1.64575,1.64596,1.64521,1.64523,25800000.0
2009-06-16 13:46:00,1.6456,1.64583,1.64521,1.64521,50600000.0
2009-06-16 13:47:00,1.64505,1.64551,1.64498,1.64546,44600000.0
2009-06-16 13:48:00,1.64558,1.64626,1.64558,1.64589,30800000.0
2009-06-16 13:49:00,1.64578,1.64655,1.64578,1.64655,18400000.0
2009-06-16 13:50:00,1.64653,1.64698,1.64638,1.64698,49000000.0
2009-06-16 13:51:00,1.64706,1.64741,1.64683,1.64695,36600000.0
2009-06-16 13:52:00,1.64705,1.64727,1.64685,1.64711,36200000.0
2009-06-16 13:53:00,1.64728,1.64805,1.64717,1.64786,44200000.0
2009-06-16 13:54:00,1.64802,1.64812,1.64723,1.64735,48600000.0
2009-06-16 13:55:00,1.64762,1.64783,1.64737,1.64782,30200000.0
2009-06-16 13:56:00,1.64848,1.64883,1.64804,1.64842,37600000.0
2009-06-16 13:57:00,1.64858,1.64956,1.64849,1.6493,28600000.0
2009-06-16 13:58:00,1.64907,1.64913,1.64821,1.64835,45200000.0
2009-06-16 13:59:00,1.64857,1.64857,1.64791,1.64805,57400000.0
2009-06-16 14:00:00,1.64795,1.64831,1.6478,1.64817,57000000.0
2009-06-16 14:01:00,1.648,1.64809,1.64752,1.64752,36600000.0
2009-06-16 14:02:00,1.64738,1.64765,1.64725,1.64729,53000000.0
2009-06-16 14:03:00,1.64733,1.64749,1.64702,1.64743,48700000.0
2009-06-16 14:04:00,1.64745,1.64752,1.64714,1.64714,53200000.0
2009-06-16 14:05:00,1.6468,1.6468,1.64648,1.6468,35200000.0
2009-06-16 14:06:00,1.64675,1.64679,1.64653,1.64653,19400000.0
2009-06-16 14:07:00,1.64645,1.647,1.64645,1.64678,42799999.0
2009-06-16 14:08:00,1.64705,1.64705,1.64643,1.64645,28200000.0
2009-06-16 14:09:00,1.64663,1.64682,1.64624,1.64645,20000000.0
2009-06-16 14:10:00,1.64684,1.64716,1.64644,1.64716,41600000.0
2009-06-16 14:11:00,1.64727,1.6473,1.64648,1.64669,25600000.0
2009-06-16 14:12:00,1.64675,1.64675,1.64622,1.64648,28200000.0
2009-06-16 14:13:00,1.64629,1.64649,1.64598,1.64642,23200000.0
2009-06-16 14:14:00,1.64631,1.6466,1.64618,1.64631,49400000.0
2009-06-16 14:15:00,1.64642,1.64645,1.64597,1.64629,51000000.0
2009-06-16 14:16:00,1.64682,1.64721,1.64666,1.64721,34200000.0
2009-06-16 14:17:00,1.64739,1.64744,1.64682,1.64698,36800000.0
2009-06-16 14:18:00,1.64723,1.64723,1.64686,1.64691,34200000.0
2009-06-16 14:19:00,1.64709,1.64737,1.64698,1.64737,65400000.0
2009-06-16 14:20:00,1.64747,1.64754,1.64707,1.64738,40200000.0
2009-06-16 14:21:00,1.64741,1.64769,1.64731,1.64748,71600000.0
2009-06-16 14:22:00,1.6476,1.6476,1.64728,1.64748,35800000.0
2009-06-16 14:23:00,1.6475,1.64767,1.64729,1.64754,53200000.0
2009-06-16 14:24:00,1.64765,1.64776,1.64748,1.64766,56800000.0
2009-06-16 14:25:00,1.64756,1.64793,1.64755,1.6478,36000000.0
2009-06-16 14:26:00,1.64777,1.64779,1.64675,1.64675,17200000.0
2009-06-16 14:27:00,1.64649,1.64649,1.64623,1.64646,30200000.0
2009-06-16 14:28:00,1.6464,1.64697,1.64619,1.64685,36000000.0
2009-06-16 14:29:00,1.64695,1.6475,1.64686,1.64704,56600000.0
2009-06-16 14:30:00,1.64748,1.64867,1.64732,1.64867,46000000.0
2009-06-16 14:31:00,1.64905,1.65001,1.64886,1.64974,25000000.0
2009-06-16 14:32:00,1.6493,1.64937,1.64906,1.64922,30200000.0
2009-06-16 14:33:00,1.64903,1.64903,1.64857,1.64858,33000000.0
2009-06-16 14:34:00,1.64835,1.64856,1.64799,1.64806,31000000.0
2009-06-16 14:35:00,1.64828,1.64866,1.64811,1.64863,41000000.0
2009-06-16 14:36:00,1.64839,1.64874,1.64808,1.64816,29400000.0
2009-06-16 14:37:00,1.64804,1.64823,1.64756,1.64756,40000000.0
2009-06-16 14:38:00,1.64713,1.64713,1.64662,1.64671,28400000.0
2009-06-16 14:39:00,1.64658,1.64658,1.64589,1.64601,30800000.0
2009-06-16 14:40:00,1.64587,1.64673,1.64586,1.64659,38800000.0
2009-06-16 14:41:00,1.64618,1.64623,1.64573,1.64591,27400000.0
2009-06-16 14:42:00,1.64592,1.64628,1.64578,1.64588,35400000.0
2009-06-16 14:43:00,1.64636,1.64657,1.64601,1.64651,40400000.0
2009-06-16 14:44:00,1.64672,1.647,1.64655,1.647,46400001.0
2009-06-16 14:45:00,1.6469,1.64717,1.64653,1.64708,47400000.0
2009-06-16 14:46:00,1.6472,1.64727,1.64602,1.64602,38000000.0
2009-06-16 14:47:00,1.6459,1.64635,1.6458,1.6463,21200000.0
2009-06-16 14:48:00,1.64608,1.64697,1.64608,1.64697,23800000.0
2009-06-16 14:49:00,1.6471,1.6471,1.64604,1.64637,48600000.0
2009-06-16 14:50:00,1.6463,1.64632,1.6454,1.6455,49800000.0
2009-06-16 14:51:00,1.6458,1.64611,1.64542,1.64611,38600000.0
2009-06-16 14:52:00,1.64605,1.64642,1.64586,1.64621,29600000.0
2009-06-16 14:53:00,1.6458,1.64604,1.64558,1.64597,35400000.0
2009-06-16 14:54:00,1.64602,1.64612,1.64536,1.64542,35000000.0
2009-06-16 14:55:00,1.64545,1.64553,1.64522,1.6455,24600000.0
2009-06-16 14:56:00,1.64557,1.64603,1.64551,1.64603,31000000.0
2009-06-16 14:57:00,1.6463,1.64632,1.64538,1.64557,46800000.0
2009-06-16 14:58:00,1.64555,1.64562,1.64524,1.64556,39200000.0
2009-06-16 14:59:00,1.64555,1.64569,1.64529,1.6455,36800000.0
2009-06-16 15:00:00,1.64582,1.64611,1.64552,1.64598,32600000.0
2009-06-16 15:01:00,1.64603,1.6464,1.64596,1.6464,33000000.0
2009-06-16 15:02:00,1.6462,1.64634,1.64599,1.64618,38800000.0
2009-06-16 15:03:00,1.64627,1.64631,1.64603,1.64625,54000000.0
2009-06-16 15:04:00,1.64655,1.64676,1.64635,1.64676,28800000.0
2009-06-16 15:05:00,1.64697,1.64712,1.6467,1.64683,11600000.0
2009-06-16 15:06:00,1.64703,1.64703,1.6467,1.64695,30600000.0
2009-06-16 15:07:00,1.64675,1.6472,1.6466,1.64687,50000000.0
2009-06-16 15:08:00,1.647,1.64717,1.6465,1.64695,35300000.0
2009-06-16 15:09:00,1.64696,1.64728,1.64687,1.6469,37800000.0
2009-06-16 15:10:00,1.6466,1.6469,1.6466,1.64683,35600000.0
2009-06-16 15:11:00,1.64703,1.64742,1.64691,1.64742,48000000.0
2009-06-16 15:12:00,1.64738,1.64798,1.64724,1.64798,46400000.0
2009-06-16 15:13:00,1.64795,1.64795,1.64699,1.64714,54800000.0
2009-06-16 15:14:00,1.64715,1.64746,1.647,1.64735,38200000.0
2009-06-16 15:15:00,1.647,1.64724,1.64667,1.64667,39800000.0
2009-06-16 15:16:00,1.6461,1.64659,1.64569,1.64593,30000000.0
2009-06-16 15:17:00,1.6454,1.64566,1.64521,1.64543,38200000.0
2009-06-16 15:18:00,1.64533,1.64535,1.644,1.64444,46200000.0
2009-06-16 15:19:00,1.64433,1.64474,1.64423,1.64449,35800000.0
2009-06-16 15:20:00,1.64407,1.64423,1.64363,1.64364,40400000.0
2009-06-16 15:21:00,1.64337,1.64383,1.64319,1.64352,47200000.0
2009-06-16 15:22:00,1.64332,1.64366,1.64308,1.64328,35800000.0
2009-06-16 15:23:00,1.64318,1.64395,1.64313,1.64389,44800000.0
2009-06-16 15:24:00,1.64397,1.64397,1.64359,1.64368,72800000.0
2009-06-16 15:25:00,1.64375,1.6441,1.64353,1.64401,39800000.0
2009-06-16 15:26:00,1.6438,1.6438,1.64223,1.64231,41200000.0
2009-06-16 15:27:00,1.64245,1.64263,1.64177,1.6418,29100000.0
2009-06-16 15:28:00,1.64218,1.64294,1.64218,1.64279,19400000.0
2009-06-16 15:29:00,1.64292,1.64292,1.64257,1.64281,47800000.0
2009-06-16 15:30:00,1.64276,1.64379,1.64262,1.64372,33000000.0
2009-06-16 15:31:00,1.64313,1.64313,1.64243,1.64278,43000000.0
2009-06-16 15:32:00,1.64265,1.64284,1.64228,1.64237,26200000.0
2009-06-16 15:33:00,1.64188,1.6421,1.64172,1.64193,29400000.0
2009-06-16 15:34:00,1.64164,1.64181,1.64138,1.64164,46400000.0
2009-06-16 15:35:00,1.64143,1.64163,1.64107,1.64161,35000000.0
2009-06-16 15:36:00,1.64152,1.64155,1.63965,1.63973,30200000.0
2009-06-16 15:37:00,1.63948,1.64023,1.63938,1.63965,34200000.0
2009-06-16 15:38:00,1.6392,1.63941,1.63874,1.63877,46400000.0
2009-06-16 15:39:00,1.6387,1.63894,1.63844,1.6386,48200000.0
2009-06-16 15:40:00,1.63857,1.63879,1.63815,1.63879,48400000.0
2009-06-16 15:41:00,1.63895,1.6391,1.63851,1.63881,42800000.0
2009-06-16 15:42:00,1.63857,1.63857,1.63777,1.63832,38000000.0
2009-06-16 15:43:00,1.63838,1.6394,1.63815,1.63938,36000000.0
2009-06-16 15:44:00,1.63944,1.63946,1.639,1.6394,30800000.0
2009-06-16 15:45:00,1.63954,1.63991,1.6394,1.63991,32000000.0
2009-06-16 15:46:00,1.64012,1.6402,1.63971,1.64,63300000.0
2009-06-16 15:47:00,1.63972,1.63981,1.63931,1.63931,25600000.0
2009-06-16 15:48:00,1.63908,1.63976,1.63906,1.63966,25200000.0
2009-06-16 15:49:00,1.63935,1.63951,1.6393,1.63946,42800000.0
2009-06-16 15:50:00,1.63955,1.63957,1.63867,1.63867,21800000.0
2009-06-16 15:51:00,1.63895,1.63917,1.63871,1.63903,41400000.0
2009-06-16 15:52:00,1.63924,1.63969,1.63924,1.63962,40600000.0
2009-06-16 15:53:00,1.63919,1.63965,1.63912,1.63944,42400000.0
2009-06-16 15:54:00,1.63935,1.63939,1.6391,1.63927,27600000.0
2009-06-16 15:55:00,1.63893,1.63907,1.63879,1.6388,36200000.0
2009-06-16 15:56:00,1.63851,1.63894,1.63823,1.63823,46200000.0
2009-06-16 15:57:00,1.6382,1.63829,1.63732,1.63765,25600000.0
2009-06-16 15:58:00,1.63748,1.63776,1.63724,1.63758,40000000.0
2009-06-16 15:59:00,1.63794,1.6381,1.63754,1.63779,50400000.0
2009-06-16 16:00:00,1.63805,1.63806,1.63747,1.63788,62200000.0
2009-06-16 16:01:00,1.63805,1.63841,1.63789,1.63839,32800000.0
2009-06-16 16:02:00,1.63828,1.63872,1.63815,1.63872,29000000.0
2009-06-16 16:03:00,1.63855,1.63937,1.63852,1.6392,31800000.0
2009-06-16 16:04:00,1.63951,1.6398,1.63933,1.63953,23200000.0
2009-06-16 16:05:00,1.6393,1.63975,1.63929,1.63971,41000000.0
2009-06-16 16:06:00,1.63942,1.63977,1.63932,1.63952,35000000.0
2009-06-16 16:07:00,1.63979,1.64026,1.63959,1.6401,51000000.0
2009-06-16 16:08:00,1.63987,1.63987,1.63938,1.63976,26000000.0
2009-06-16 16:09:00,1.63992,1.63992,1.6394,1.63952,73700000.0
2009-06-16 16:10:00,1.63952,1.63963,1.63927,1.63957,23800000.0
2009-06-16 16:11:00,1.63932,1.63955,1.63908,1.6395,38600000.0
2009-06-16 16:12:00,1.63955,1.63969,1.63905,1.63911,29000000.0
2009-06-16 16:13:00,1.63877,1.63907,1.63852,1.63876,65300000.0
2009-06-16 16:14:00,1.63858,1.63931,1.63846,1.63921,47000000.0
2009-06-16 16:15:00,1.63945,1.63979,1.63902,1.6397,32000000.0
2009-06-16 16:16:00,1.63984,1.63984,1.63885,1.63913,36400000.0
2009-06-16 16:17:00,1.63908,1.63924,1.63877,1.63905,25800000.0
2009-06-16 16:18:00,1.63888,1.63913,1.63847,1.63847,48400000.0
2009-06-16 16:19:00,1.63865,1.63881,1.63836,1.63852,18000000.0
2009-06-16 16:20:00,1.63868,1.63884,1.63825,1.63858,21000000.0
2009-06-16 16:21:00,1.63868,1.63902,1.63852,1.63902,41800000.0
2009-06-16 16:22:00,1.63925,1.63944,1.63898,1.6393,43400000.0
2009-06-16 16:23:00,1.63932,1.63973,1.6393,1.63973,23600000.0
2009-06-16 16:24:00,1.63957,1.64048,1.63955,1.64037,55400000.0
2009-06-16 16:25:00,1.64047,1.64047,1.6397,1.6397,48800000.0
2009-06-16 16:26:00,1.63979,1.63999,1.63916,1.63916,37000000.0
2009-06-16 16:27:00,1.63941,1.63981,1.63931,1.63962,25200000.0
2009-06-16 16:28:00,1.63977,1.64009,1.6396,1.6398,28400000.0
2009-06-16 16:29:00,1.63958,1.63977,1.63947,1.63961,69999999.0
2009-06-16 16:30:00,1.63958,1.63963,1.63933,1.63935,31000000.0
2009-06-16 16:31:00,1.63955,1.6396,1.63934,1.63949,38000000.0
2009-06-16 16:32:00,1.63957,1.6406,1.63939,1.6406,28900000.0
2009-06-16 16:33:00,1.64077,1.64191,1.6407,1.64155,41400000.0
2009-06-16 16:34:00,1.6417,1.64184,1.64102,1.64114,48000000.0
2009-06-16 16:35:00,1.64085,1.64128,1.64071,1.64071,36200000.0
2009-06-16 16:36:00,1.64068,1.64072,1.64042,1.6405,20800000.0
2009-06-16 16:37:00,1.64051,1.64162,1.64041,1.64154,38600000.0
2009-06-16 16:38:00,1.6419,1.64239,1.6416,1.64239,48000000.0
2009-06-16 16:39:00,1.6425,1.6435,1.64238,1.64341,46800000.0
2009-06-16 16:40:00,1.64349,1.64379,1.64331,1.6437,27200000.0
2009-06-16 16:41:00,1.64352,1.6437,1.64331,1.6437,27200000.0
2009-06-16 16:42:00,1.64422,1.64464,1.64397,1.64408,24600000.0
2009-06-16 16:43:00,1.64376,1.64408,1.64358,1.64366,53800000.0
2009-06-16 16:44:00,1.64372,1.64378,1.64354,1.64373,27200000.0
2009-06-16 16:45:00,1.64374,1.64401,1.64368,1.6438,23600000.0
2009-06-16 16:46:00,1.64407,1.64467,1.64393,1.64461,60000000.0
2009-06-16 16:47:00,1.64477,1.64501,1.64416,1.64475,39800000.0
2009-06-16 16:48:00,1.6452,1.64531,1.64452,1.64488,56600000.0
2009-06-16 16:49:00,1.64492,1.64496,1.6444,1.6444,49800000.0
2009-06-16 16:50:00,1.64473,1.64492,1.64444,1.64492,44600000.0
2009-06-16 16:51:00,1.64512,1.64518,1.64482,1.64484,50200000.0
2009-06-16 16:52:00,1.64473,1.64498,1.64454,1.64464,49400000.0
2009-06-16 16:53:00,1.64472,1.64488,1.64451,1.64476,49800000.0
2009-06-16 16:54:00,1.64467,1.64502,1.64467,1.64484,28200000.0
2009-06-16 16:55:00,1.64494,1.64495,1.64448,1.64457,25000000.0
2009-06-16 16:56:00,1.64469,1.64493,1.64461,1.64463,31600000.0
2009-06-16 16:57:00,1.64474,1.64487,1.64451,1.64466,30200000.0
2009-06-16 16:58:00,1.64487,1.64501,1.64452,1.64452,40800000.0
2009-06-16 16:59:00,1.64435,1.64435,1.64346,1.6436,26400000.0
2009-06-16 17:00:00,1.6434,1.644,1.6434,1.6438,44200000.0
2009-06-16 17:01:00,1.64413,1.64456,1.64408,1.64456,46000000.0
2009-06-16 17:02:00,1.64468,1.64549,1.64461,1.64529,20800000.0
2009-06-16 17:03:00,1.64523,1.64578,1.64516,1.64552,50600000.0
2009-06-16 17:04:00,1.64567,1.64594,1.64549,1.6458,44800000.0
2009-06-16 17:05:00,1.64572,1.64584,1.64551,1.6457,38200000.0
2009-06-16 17:06:00,1.64578,1.64596,1.64567,1.64596,33200000.0
2009-06-16 17:07:00,1.64595,1.64653,1.64595,1.64644,57800000.0
2009-06-16 17:08:00,1.64652,1.64652,1.64569,1.64593,31800000.0
2009-06-16 17:09:00,1.6459,1.64603,1.64579,1.64587,33400000.0
2009-06-16 17:10:00,1.64599,1.64619,1.64581,1.64617,32200000.0
2009-06-16 17:11:00,1.64605,1.64636,1.64588,1.64636,57400000.0
2009-06-16 17:12:00,1.64639,1.64643,1.64582,1.64608,54600000.0
2009-06-16 17:13:00,1.64613,1.64635,1.64581,1.64618,30000000.0
2009-06-16 17:14:00,1.64641,1.64656,1.6458,1.646,41000000.0
2009-06-16 17:15:00,1.64585,1.64648,1.64569,1.64648,46400000.0
2009-06-16 17:16:00,1.6465,1.64651,1.64611,1.64628,25200000.0
2009-06-16 17:17:00,1.64664,1.64686,1.64632,1.6468,43400000.0
2009-06-16 17:18:00,1.6468,1.64706,1.64638,1.64638,48700000.0
2009-06-16 17:19:00,1.64632,1.64634,1.64589,1.64606,33400000.0
2009-06-16 17:20:00,1.64609,1.64633,1.64599,1.64627,57000000.0
2009-06-16 17:21:00,1.64621,1.64646,1.64617,1.64643,28400000.0
2009-06-16 17:22:00,1.64618,1.64633,1.64602,1.64625,41600000.0
2009-06-16 17:23:00,1.6464,1.64678,1.64625,1.6464,31400000.0
2009-06-16 17:24:00,1.64665,1.64718,1.64642,1.64718,38400000.0
2009-06-16 17:25:00,1.64733,1.64762,1.64715,1.64743,57400000.0
2009-06-16 17:26:00,1.647,1.64722,1.64671,1.64693,40000000.0
2009-06-16 17:27:00,1.64655,1.64687,1.64651,1.64674,41000000.0
2009-06-16 17:28:00,1.64688,1.64702,1.64656,1.6467,35000000.0
2009-06-16 17:29:00,1.64658,1.64742,1.64658,1.64741,20800000.0
2009-06-16 17:30:00,1.64687,1.64736,1.64687,1.64702,37000000.0
2009-06-16 17:31:00,1.64707,1.64718,1.64678,1.647,38600000.0
2009-06-16 17:32:00,1.64695,1.64742,1.64695,1.6473,29200000.0
2009-06-16 17:33:00,1.64722,1.64743,1.64706,1.64743,54600000.0
2009-06-16 17:34:00,1.64752,1.64755,1.64732,1.64737,29200000.0
2009-06-16 17:35:00,1.64752,1.64752,1.64688,1.64688,32800000.0
2009-06-16 17:36:00,1.64705,1.64716,1.64682,1.647,42400000.0
2009-06-16 17:37:00,1.6473,1.64743,1.64696,1.64704,42000000.0
2009-06-16 17:38:00,1.64709,1.64715,1.64683,1.64692,28800000.0
2009-06-16 17:39:00,1.64695,1.64743,1.64695,1.64743,26800000.0
2009-06-16 17:40:00,1.64715,1.6473,1.64694,1.64695,42600000.0
2009-06-16 17:41:00,1.64672,1.64729,1.64671,1.64672,49600000.0
2009-06-16 17:42:00,1.6465,1.64664,1.64614,1.64614,17600000.0
2009-06-16 17:43:00,1.64633,1.64638,1.64614,1.6462,54000000.0
2009-06-16 17:44:00,1.6464,1.6466,1.64614,1.64614,32800000.0
2009-06-16 17:45:00,1.64618,1.64619,1.64569,1.64588,58600000.0
2009-06-16 17:46:00,1.6457,1.6459,1.64549,1.64578,32800000.0
2009-06-16 17:47:00,1.6457,1.64587,1.64496,1.64511,27000000.0
2009-06-16 17:48:00,1.645,1.64523,1.64486,1.64505,44400000.0
2009-06-16 17:49:00,1.6449,1.64535,1.64482,1.64495,35200000.0
2009-06-16 17:50:00,1.6447,1.6448,1.64438,1.64438,27600000.0
2009-06-16 17:51:00,1.64428,1.64446,1.64407,1.64419,45200000.0
2009-06-16 17:52:00,1.6443,1.64433,1.64394,1.64424,26000000.0
2009-06-16 17:53:00,1.64448,1.64461,1.64415,1.64459,44600000.0
2009-06-16 17:54:00,1.64445,1.6447,1.64426,1.64448,45400000.0
2009-06-16 17:55:00,1.64422,1.64422,1.64363,1.64387,42400000.0
2009-06-16 17:56:00,1.64411,1.64442,1.64393,1.64441,42400000.0
2009-06-16 17:57:00,1.64453,1.64473,1.64434,1.64451,41000000.0
2009-06-16 17:58:00,1.64472,1.64472,1.64398,1.64412,61600001.0
2009-06-16 17:59:00,1.64407,1.64422,1.6439,1.64405,30200000.0
2009-06-16 18:00:00,1.64406,1.64449,1.64403,1.64434,46000000.0
2009-06-16 18:01:00,1.64433,1.6449,1.64433,1.64483,16800000.0
2009-06-16 18:02:00,1.64487,1.64487,1.64438,1.64447,28800000.0
2009-06-16 18:03:00,1.64462,1.64495,1.64453,1.64484,36000000.0
2009-06-16 18:04:00,1.64475,1.64489,1.64452,1.6446,29000000.0
2009-06-16 18:05:00,1.64473,1.64507,1.64463,1.64499,23600000.0
2009-06-16 18:06:00,1.64535,1.64535,1.64502,1.64507,42000000.0
2009-06-16 18:07:00,1.6452,1.64577,1.64503,1.64577,46000000.0
2009-06-16 18:08:00,1.64582,1.64586,1.64543,1.64555,33000000.0
2009-06-16 18:09:00,1.64547,1.64556,1.6448,1.6448,37600000.0
2009-06-16 18:10:00,1.64528,1.6453,1.64482,1.64518,32600000.0
2009-06-16 18:11:00,1.64523,1.64574,1.64506,1.64574,21600000.0
2009-06-16 18:12:00,1.64588,1.64671,1.64587,1.64664,28400000.0
2009-06-16 18:13:00,1.64677,1.64677,1.6462,1.6463,53400000.0
2009-06-16 18:14:00,1.64633,1.64652,1.64616,1.64625,64199999.0
2009-06-16 18:15:00,1.64576,1.64587,1.64516,1.64562,29800000.0
2009-06-16 18:16:00,1.64531,1.64579,1.64529,1.64579,15000000.0
2009-06-16 18:17:00,1.64578,1.64625,1.64578,1.64619,40000000.0
2009-06-16 18:18:00,1.64627,1.64627,1.64498,1.645,53600000.0
2009-06-16 18:19:00,1.6451,1.64557,1.6451,1.6455,40800000.0
2009-06-16 18:20:00,1.64557,1.64557,1.6447,1.64485,43400000.0
2009-06-16 18:21:00,1.64482,1.64499,1.64426,1.64444,43400000.0
2009-06-16 18:22:00,1.64438,1.64454,1.64413,1.6442,35000000.0
2009-06-16 18:23:00,1.64436,1.64446,1.64417,1.6442,39000000.0
2009-06-16 18:24:00,1.6444,1.64455,1.6442,1.64425,44200000.0
2009-06-16 18:25:00,1.64428,1.64428,1.64367,1.64391,26000000.0
2009-06-16 18:26:00,1.64403,1.64462,1.64403,1.64448,33600000.0
2009-06-16 18:27:00,1.64463,1.64474,1.64441,1.64474,49000000.0
2009-06-16 18:28:00,1.6446,1.64509,1.6446,1.6449,31100000.0
2009-06-16 18:29:00,1.64492,1.64502,1.64449,1.64451,44200000.0
2009-06-16 18:30:00,1.6446,1.6446,1.64406,1.64431,34800000.0
2009-06-16 18:31:00,1.64453,1.64458,1.64347,1.6435,31400000.0
2009-06-16 18:32:00,1.64333,1.64365,1.64305,1.64365,37800000.0
2009-06-16 18:33:00,1.64315,1.6434,1.64277,1.64278,60000000.0
2009-06-16 18:34:00,1.64258,1.64302,1.64253,1.64287,63200000.0
2009-06-16 18:35:00,1.64293,1.64297,1.64243,1.64257,49799999.0
2009-06-16 18:36:00,1.6427,1.64278,1.64212,1.64212,30800000.0
2009-06-16 18:37:00,1.64218,1.64233,1.64202,1.64214,22000000.0
2009-06-16 18:38:00,1.6424,1.6424,1.642,1.642,40400000.0
2009-06-16 18:39:00,1.64199,1.64223,1.64181,1.64204,40800000.0
2009-06-16 18:40:00,1.64195,1.64201,1.64158,1.6416,52000000.0
2009-06-16 18:41:00,1.64162,1.64162,1.64118,1.64118,41800000.0
2009-06-16 18:42:00,1.64107,1.64107,1.64073,1.64098,20800000.0
2009-06-16 18:43:00,1.64083,1.64135,1.64077,1.64134,19200000.0
2009-06-16 18:44:00,1.64147,1.64153,1.6408,1.6408,30000000.0
2009-06-16 18:45:00,1.64092,1.64092,1.64055,1.64057,27000000.0
2009-06-16 18:46:00,1.64076,1.64095,1.64068,1.64084,37600000.0
2009-06-16 18:47:00,1.64062,1.64099,1.64044,1.64098,36400000.0
2009-06-16 18:48:00,1.64094,1.64102,1.64042,1.64046,37800000.0
2009-06-16 18:49:00,1.64018,1.64051,1.64001,1.64038,61200000.0
2009-06-16 18:50:00,1.6406,1.64071,1.64033,1.64044,37400000.0
2009-06-16 18:51:00,1.64033,1.64047,1.63971,1.63974,39600000.0
2009-06-16 18:52:00,1.6398,1.64066,1.6398,1.64056,61200000.0
2009-06-16 18:53:00,1.64008,1.64054,1.63996,1.64049,24800000.0
2009-06-16 18:54:00,1.64036,1.64062,1.64028,1.64055,41200000.0
2009-06-16 18:55:00,1.64043,1.64105,1.64034,1.641,31600000.0
2009-06-16 18:56:00,1.64092,1.64102,1.64064,1.64093,30600000.0
2009-06-16 18:57:00,1.6411,1.64148,1.64082,1.64148,38800000.0
2009-06-16 18:58:00,1.64147,1.64152,1.64122,1.64122,56800000.0
2009-06-16 18:59:00,1.64092,1.64115,1.6406,1.6406,32300000.0
2009-06-16 19:00:00,1.64017,1.64038,1.63994,1.63994,54200000.0
2009-06-16 19:01:00,1.64,1.64057,1.6399,1.64046,55800000.0
2009-06-16 19:02:00,1.64015,1.64033,1.63991,1.64005,32200000.0
2009-06-16 19:03:00,1.64009,1.64033,1.63999,1.64033,28000000.0
2009-06-16 19:04:00,1.64042,1.64152,1.64019,1.64152,38000000.0
2009-06-16 19:05:00,1.64138,1.64156,1.64117,1.64131,49800000.0
2009-06-16 19:06:00,1.6413,1.6413,1.64094,1.64094,26800000.0
2009-06-16 19:07:00,1.64058,1.64095,1.64044,1.64095,41600000.0
2009-06-16 19:08:00,1.64103,1.64115,1.64073,1.64075,27600000.0
2009-06-16 19:09:00,1.6409,1.64099,1.6405,1.6405,22800000.0
2009-06-16 19:10:00,1.6404,1.64069,1.64018,1.64034,36400000.0
2009-06-16 19:11:00,1.64018,1.64055,1.64003,1.64055,17400000.0
2009-06-16 19:12:00,1.64021,1.6407,1.64021,1.6406,61000000.0
2009-06-16 19:13:00,1.6407,1.64099,1.64064,1.64097,44200000.0
2009-06-16 19:14:00,1.64097,1.641,1.64029,1.64034,36800000.0
2009-06-16 19:15:00,1.64036,1.64073,1.64026,1.64073,33800000.0
2009-06-16 19:16:00,1.64055,1.64079,1.64034,1.64038,38200000.0
2009-06-16 19:17:00,1.64053,1.6408,1.64047,1.64075,26600000.0
2009-06-16 19:18:00,1.64075,1.64075,1.64021,1.64035,22400000.0
2009-06-16 19:19:00,1.6403,1.64054,1.64012,1.64034,27000000.0
2009-06-16 19:20:00,1.64055,1.64065,1.64034,1.64047,36200000.0
2009-06-16 19:21:00,1.64072,1.64078,1.64044,1.6405,89199999.0
2009-06-16 19:22:00,1.64092,1.64094,1.63985,1.64004,49200000.0
2009-06-16 19:23:00,1.64007,1.64028,1.64007,1.64017,31600000.0
2009-06-16 19:24:00,1.64035,1.64035,1.63929,1.63941,32600000.0
2009-06-16 19:25:00,1.6392,1.6392,1.63854,1.63863,31400000.0
2009-06-16 19:26:00,1.63848,1.63888,1.63848,1.63887,47400000.0
2009-06-16 19:27:00,1.63868,1.63911,1.63867,1.63909,36000000.0
2009-06-16 19:28:00,1.639,1.6396,1.63878,1.63959,25200000.0
2009-06-16 19:29:00,1.63987,1.64011,1.63963,1.64011,36000000.0
2009-06-16 19:30:00,1.63983,1.63999,1.63928,1.63954,57600000.0
2009-06-16 19:31:00,1.63928,1.63965,1.63904,1.63939,27600000.0
2009-06-16 19:32:00,1.63938,1.64033,1.63933,1.64033,35400000.0
2009-06-16 19:33:00,1.63964,1.64015,1.6393,1.63951,38400000.0
2009-06-16 19:34:00,1.63921,1.63972,1.63916,1.6397,50200000.0
2009-06-16 19:35:00,1.63963,1.63968,1.63941,1.63941,42400000.0
2009-06-16 19:36:00,1.63939,1.63953,1.63897,1.63929,46300000.0
2009-06-16 19:37:00,1.63918,1.63967,1.63903,1.63958,36700000.0
2009-06-16 19:38:00,1.63945,1.63996,1.63945,1.63996,24200000.0
2009-06-16 19:39:00,1.64011,1.64119,1.63997,1.64119,32800000.0
2009-06-16 19:40:00,1.64168,1.64191,1.64137,1.64191,53400000.0
2009-06-16 19:41:00,1.64207,1.64222,1.64165,1.64191,38200000.0
2009-06-16 19:42:00,1.64177,1.64245,1.64173,1.64245,20600000.0
2009-06-16 19:43:00,1.64263,1.6427,1.64243,1.64245,72600000.0
2009-06-16 19:44:00,1.64234,1.64279,1.64234,1.6424,36800000.0
2009-06-16 19:45:00,1.64263,1.64291,1.64244,1.64283,43600000.0
2009-06-16 19:46:00,1.643,1.64327,1.64286,1.64315,39000000.0
2009-06-16 19:47:00,1.64337,1.64337,1.64285,1.64302,25800000.0
2009-06-16 19:48:00,1.64315,1.64315,1.64276,1.64277,30400000.0
2009-06-16 19:49:00,1.6427,1.6433,1.64261,1.64326,30600000.0
2009-06-16 19:50:00,1.64338,1.64351,1.64305,1.64334,39200000.0
2009-06-16 19:51:00,1.6433,1.64341,1.64297,1.64307,21000000.0
2009-06-16 19:52:00,1.64298,1.64318,1.64277,1.643,58800000.0
2009-06-16 19:53:00,1.64302,1.64312,1.64269,1.64288,39600000.0
2009-06-16 19:54:00,1.64281,1.64318,1.64276,1.64318,24600000.0
2009-06-16 19:55:00,1.64267,1.64288,1.6424,1.64251,35000000.0
2009-06-16 19:56:00,1.64263,1.6427,1.642,1.64206,38200000.0
2009-06-16 19:57:00,1.642,1.6421,1.64184,1.64194,38000000.0
2009-06-16 19:58:00,1.64211,1.64237,1.64201,1.64222,43000000.0
2009-06-16 19:59:00,1.64227,1.64227,1.6416,1.64169,42600000.0
2009-06-16 20:00:00,1.64168,1.64189,1.64134,1.64134,42400000.0
2009-06-16 20:01:00,1.6414,1.64159,1.6412,1.64152,47400000.0
2009-06-16 20:02:00,1.64145,1.64161,1.64119,1.6413,33800000.0
2009-06-16 20:03:00,1.64147,1.64148,1.6408,1.64088,31600000.0
2009-06-16 20:04:00,1.64079,1.64097,1.64059,1.6408,28800000.0
2009-06-16 20:05:00,1.64058,1.64095,1.64058,1.64073,24000000.0
2009-06-16 20:06:00,1.64082,1.64082,1.64046,1.64062,38400000.0
2009-06-16 20:07:00,1.6407,1.64082,1.64048,1.6406,39600000.0
2009-06-16 20:08:00,1.6411,1.64124,1.6407,1.64116,32200000.0
2009-06-16 20:09:00,1.64122,1.64181,1.64122,1.64169,30400000.0
2009-06-16 20:10:00,1.64164,1.64177,1.64113,1.64153,36800000.0
2009-06-16 20:11:00,1.64113,1.64139,1.64097,1.64102,24400000.0
2009-06-16 20:12:00,1.64078,1.64123,1.64078,1.64118,25000000.0
2009-06-16 20:13:00,1.64105,1.64165,1.64105,1.64165,41400000.0
2009-06-16 20:14:00,1.64153,1.64153,1.64136,1.6415,41400000.0
2009-06-16 20:15:00,1.64145,1.64151,1.64126,1.64132,19800000.0
2009-06-16 20:16:00,1.64123,1.64129,1.64074,1.64108,39200000.0
2009-06-16 20:17:00,1.64117,1.64183,1.64116,1.64152,34800000.0
2009-06-16 20:18:00,1.64136,1.64159,1.64133,1.64149,45000000.0
2009-06-16 20:19:00,1.64139,1.64158,1.64124,1.64158,36400000.0
2009-06-16 20:20:00,1.6416,1.64247,1.64155,1.64247,28600000.0
2009-06-16 20:21:00,1.64237,1.64237,1.6418,1.64187,18200000.0
2009-06-16 20:22:00,1.642,1.64204,1.64194,1.64196,38800000.0
2009-06-16 20:23:00,1.64209,1.64213,1.6419,1.64207,47600000.0
2009-06-16 20:24:00,1.64198,1.64211,1.64186,1.64205,33600000.0
2009-06-16 20:25:00,1.64207,1.64214,1.64114,1.64114,32600000.0
2009-06-16 20:26:00,1.64123,1.64143,1.64078,1.64111,41200000.0
2009-06-16 20:27:00,1.641,1.6411,1.6409,1.64106,34000000.0
2009-06-16 20:28:00,1.64123,1.64123,1.64057,1.64057,36200000.0
2009-06-16 20:29:00,1.6406,1.6409,1.64049,1.64082,43000000.0
2009-06-16 20:30:00,1.64067,1.64079,1.64028,1.64052,48600000.0
2009-06-16 20:31:00,1.64055,1.64079,1.64026,1.64079,26400000.0
2009-06-16 20:32:00,1.64088,1.64132,1.64086,1.6412,28000000.0
2009-06-16 20:33:00,1.64127,1.64157,1.64106,1.6411,59800000.0
2009-06-16 20:34:00,1.64128,1.64141,1.64116,1.64138,74000000.0
2009-06-16 20:35:00,1.64128,1.64162,1.64116,1.64138,47400000.0
2009-06-16 20:36:00,1.64135,1.64138,1.64083,1.64101,23100000.0
2009-06-16 20:37:00,1.64125,1.64193,1.641,1.64193,30800000.0
2009-06-16 20:38:00,1.64187,1.64235,1.64187,1.64228,41800000.0
2009-06-16 20:39:00,1.64192,1.64276,1.64187,1.6427,33400000.0
2009-06-16 20:40:00,1.64248,1.64259,1.64228,1.64235,43200000.0
2009-06-16 20:41:00,1.64224,1.64238,1.64209,1.64221,37400000.0
2009-06-16 20:42:00,1.64233,1.64242,1.6415,1.64152,28000000.0
2009-06-16 20:43:00,1.64155,1.64243,1.64155,1.64236,52800000.0
2009-06-16 20:44:00,1.64239,1.64239,1.64183,1.64186,19000000.0
2009-06-16 20:45:00,1.6421,1.6421,1.64153,1.64194,56000000.0
2009-06-16 20:46:00,1.6419,1.64218,1.6418,1.64205,42000000.0
2009-06-16 20:47:00,1.64189,1.64207,1.64174,1.64185,44200000.0
2009-06-16 20:48:00,1.64193,1.64193,1.6411,1.6414,29000000.0
2009-06-16 20:49:00,1.64113,1.64173,1.64109,1.64165,27600000.0
2009-06-16 20:50:00,1.64175,1.6419,1.64151,1.64182,36200000.0
2009-06-16 20:51:00,1.64175,1.64184,1.64159,1.64184,62800001.0
2009-06-16 20:52:00,1.64153,1.64196,1.64126,1.64187,20800000.0
2009-06-16 20:53:00,1.64172,1.64182,1.64156,1.64172,44000000.0
2009-06-16 20:54:00,1.64168,1.64242,1.64168,1.64228,31600000.0
2009-06-16 20:55:00,1.64222,1.64232,1.64211,1.64219,22200000.0
2009-06-16 20:56:00,1.64228,1.64248,1.64215,1.64244,40000000.0
2009-06-16 20:57:00,1.64223,1.64237,1.64217,1.64231,49400000.0
2009-06-16 20:58:00,1.64235,1.64316,1.64234,1.64316,13200000.0
2009-06-16 20:59:00,1.64312,1.64343,1.6429,1.64327,57299999.0
2009-06-16 21:00:00,1.64327,1.64332,1.643,1.643,48000000.0
2009-06-16 21:01:00,1.64293,1.64293,1.6427,1.6428,24000000.0
2009-06-16 21:02:00,1.64272,1.6431,1.6427,1.643,40000000.0
2009-06-16 21:03:00,1.64257,1.6429,1.64249,1.64267,32200000.0
2009-06-16 21:04:00,1.64253,1.64285,1.64239,1.64283,33600000.0
2009-06-16 21:05:00,1.64253,1.64275,1.64242,1.64267,50600000.0
2009-06-16 21:06:00,1.64267,1.64274,1.64246,1.64258,53600000.0
2009-06-16 21:07:00,1.6425,1.64258,1.64221,1.6423,40200000.0
2009-06-16 21:08:00,1.6425,1.64273,1.64233,1.64273,28600000.0
2009-06-16 21:09:00,1.64275,1.64275,1.64248,1.64262,24600000.0
2009-06-16 21:10:00,1.64255,1.64263,1.64204,1.6421,49200000.0
2009-06-16 21:11:00,1.64227,1.64242,1.64205,1.64217,11000000.0
2009-06-16 21:12:00,1.64233,1.64233,1.64193,1.64226,39000000.0
2009-06-16 21:13:00,1.64192,1.64236,1.64184,1.64232,36200000.0
2009-06-16 21:14:00,1.6425,1.64257,1.64223,1.64244,56800000.0
2009-06-16 21:15:00,1.6424,1.64255,1.6423,1.64252,33200000.0
2009-06-16 21:16:00,1.64285,1.64302,1.64266,1.64294,21200000.0
2009-06-16 21:17:00,1.64308,1.64334,1.64289,1.64333,19000000.0
2009-06-16 21:18:00,1.64359,1.64366,1.64322,1.64345,37600000.0
2009-06-16 21:19:00,1.64332,1.64361,1.64332,1.6435,36600000.0
2009-06-16 21:20:00,1.64322,1.64358,1.64322,1.64348,23000000.0
2009-06-16 21:21:00,1.64343,1.64353,1.64331,1.64341,31000000.0
2009-06-16 21:22:00,1.64348,1.64408,1.64348,1.64371,65100000.0
2009-06-16 21:23:00,1.64356,1.64379,1.6435,1.64376,33200000.0
2009-06-16 21:24:00,1.64373,1.64373,1.64319,1.64319,18800000.0
2009-06-16 21:25:00,1.64295,1.64327,1.64277,1.64307,26400000.0
2009-06-16 21:26:00,1.6429,1.64297,1.64254,1.64268,44400000.0
2009-06-16 21:27:00,1.64278,1.64279,1.6423,1.64236,42200000.0
2009-06-16 21:28:00,1.64233,1.64282,1.64215,1.64282,29600000.0
2009-06-16 21:29:00,1.64259,1.64275,1.64241,1.64257,56800000.0
2009-06-16 21:30:00,1.64257,1.64276,1.64253,1.64253,26800000.0
2009-06-16 21:31:00,1.64255,1.64271,1.64245,1.64271,24400000.0
2009-06-16 21:32:00,1.6426,1.64273,1.6425,1.64271,50800000.0
2009-06-16 21:33:00,1.6426,1.64279,1.6425,1.64252,30600000.0
2009-06-16 21:34:00,1.64249,1.6425,1.64248,1.64248,36800001.0
2009-06-16 21:35:00,1.6425,1.64263,1.64233,1.64252,41200000.0
2009-06-16 21:36:00,1.64236,1.64241,1.6421,1.64241,17200000.0
2009-06-16 21:37:00,1.64243,1.64243,1.64208,1.64234,23600000.0
2009-06-16 21:38:00,1.64232,1.64244,1.64207,1.64244,28800000.0
2009-06-16 21:39:00,1.6424,1.6424,1.64213,1.64218,40200000.0
2009-06-16 21:40:00,1.64228,1.64242,1.64219,1.64239,28000000.0
2009-06-16 21:41:00,1.64227,1.64231,1.64218,1.64231,26400000.0
2009-06-16 21:42:00,1.64245,1.64261,1.64224,1.64248,36600000.0
2009-06-16 21:43:00,1.64272,1.64273,1.64242,1.64242,23500000.0
2009-06-16 21:44:00,1.64233,1.64233,1.64199,1.64217,31200000.0
2009-06-16 21:45:00,1.64228,1.64248,1.64215,1.64242,40200000.0
2009-06-16 21:46:00,1.64257,1.6428,1.64246,1.64279,36200000.0
2009-06-16 21:47:00,1.64252,1.64262,1.64219,1.64238,17600000.0
2009-06-16 21:48:00,1.64256,1.64256,1.64227,1.6424,20400000.0
2009-06-16 21:49:00,1.64243,1.64243,1.64206,1.64212,42000000.0
2009-06-16 21:50:00,1.64212,1.64239,1.64198,1.64225,31600000.0
2009-06-16 21:51:00,1.6421,1.64211,1.64165,1.64181,43400000.0
2009-06-16 21:52:00,1.64195,1.64201,1.64171,1.64187,27000000.0
2009-06-16 21:53:00,1.6421,1.6421,1.64173,1.64186,25700000.0
2009-06-16 21:54:00,1.64165,1.64195,1.6416,1.64195,24200000.0
2009-06-16 21:55:00,1.64167,1.64181,1.6415,1.64168,31000000.0
2009-06-16 21:56:00,1.64165,1.64198,1.64153,1.64195,32000000.0
2009-06-16 21:57:00,1.64177,1.64177,1.64152,1.64157,37600000.0
2009-06-16 21:58:00,1.64157,1.64163,1.64137,1.64163,48000000.0
2009-06-16 21:59:00,1.6414,1.64162,1.64137,1.64144,38800000.0
2009-06-16 22:00:00,1.6414,1.64147,1.64117,1.64131,36000000.0
2009-06-16 22:01:00,1.64102,1.64124,1.64089,1.64113,27000000.0
2009-06-16 22:02:00,1.6412,1.64122,1.64079,1.64116,30000000.0
2009-06-16 22:03:00,1.64131,1.64131,1.64106,1.64115,47200000.0
2009-06-16 22:04:00,1.64107,1.64131,1.64081,1.64094,54400000.0
2009-06-16 22:05:00,1.64073,1.64086,1.64068,1.64071,40200000.0
2009-06-16 22:06:00,1.64077,1.64089,1.64069,1.6407,53200000.0
2009-06-16 22:07:00,1.64082,1.64087,1.64062,1.64068,46000000.0
2009-06-16 22:08:00,1.64075,1.6408,1.64057,1.6407,31600000.0
2009-06-16 22:09:00,1.64068,1.64068,1.6405,1.64059,33900000.0
2009-06-16 22:10:00,1.64057,1.64107,1.64057,1.64097,35600000.0
2009-06-16 22:11:00,1.64101,1.64109,1.64078,1.64082,53800000.0
2009-06-16 22:12:00,1.6408,1.64106,1.64077,1.64098,48600000.0
2009-06-16 22:13:00,1.64095,1.6413,1.64089,1.6413,21200000.0
2009-06-16 22:14:00,1.64137,1.6414,1.64116,1.64127,32200000.0
2009-06-16 22:15:00,1.64125,1.64134,1.64114,1.64117,45000000.0
2009-06-16 22:16:00,1.6412,1.64121,1.64065,1.64094,28800000.0
2009-06-16 22:17:00,1.64087,1.64097,1.64068,1.64097,55500000.0
2009-06-16 22:18:00,1.64097,1.64129,1.64089,1.64104,58000000.0
2009-06-16 22:19:00,1.64074,1.64111,1.64071,1.64111,26000000.0
2009-06-16 22:20:00,1.64109,1.64118,1.64089,1.64102,40800000.0
2009-06-16 22:21:00,1.64112,1.64112,1.64074,1.64097,47400000.0
2009-06-16 22:22:00,1.6409,1.64106,1.64074,1.64105,35200000.0
2009-06-16 22:23:00,1.64079,1.64079,1.6401,1.64056,37800000.0
2009-06-16 22:24:00,1.64079,1.64083,1.64061,1.64061,33400000.0
2009-06-16 22:25:00,1.64068,1.64072,1.64029,1.64056,31600000.0
2009-06-16 22:26:00,1.64047,1.64057,1.64021,1.64039,50600000.0
2009-06-16 22:27:00,1.64037,1.64044,1.64024,1.64034,47800001.0
2009-06-16 22:28:00,1.6404,1.6405,1.64031,1.6405,53000000.0
2009-06-16 22:29:00,1.6404,1.64063,1.64032,1.6405,24800000.0
2009-06-16 22:30:00,1.64053,1.64061,1.64034,1.6405,54000001.0
2009-06-16 22:31:00,1.64054,1.64069,1.64032,1.64032,17700000.0
2009-06-16 22:32:00,1.6406,1.64061,1.64036,1.64058,34400000.0
2009-06-16 22:33:00,1.64065,1.64073,1.64045,1.64046,29400000.0
2009-06-16 22:34:00,1.64044,1.64053,1.6404,1.6404,13000000.0
2009-06-16 22:35:00,1.64043,1.64061,1.64034,1.64059,37200000.0
2009-06-16 22:36:00,1.64048,1.64059,1.64032,1.64059,34800000.0
2009-06-16 22:37:00,1.6405,1.64073,1.64029,1.64029,48600000.0
2009-06-16 22:38:00,1.64021,1.64024,1.64001,1.64023,35600000.0
2009-06-16 22:39:00,1.64008,1.64025,1.63993,1.63993,52000000.0
2009-06-16 22:40:00,1.64008,1.64044,1.64008,1.64036,24600000.0
2009-06-16 22:41:00,1.64016,1.64037,1.64016,1.64016,37800000.0
2009-06-16 22:42:00,1.64018,1.64058,1.64017,1.64048,27800000.0
2009-06-16 22:43:00,1.64077,1.64083,1.64043,1.64053,38800000.0
2009-06-16 22:44:00,1.64045,1.64059,1.64017,1.64027,46000000.0
2009-06-16 22:45:00,1.64005,1.64035,1.64005,1.64021,79800000.0
2009-06-16 22:46:00,1.64032,1.64051,1.64018,1.64037,41600000.0
2009-06-16 22:47:00,1.64051,1.64051,1.64023,1.64034,15400000.0
2009-06-16 22:48:00,1.64038,1.64038,1.64011,1.64024,15400000.0
2009-06-16 22:49:00,1.6402,1.6404,1.64005,1.6404,28800000.0
2009-06-16 22:50:00,1.64018,1.64047,1.64018,1.64041,34400000.0
2009-06-16 22:51:00,1.64027,1.64035,1.64013,1.6403,33200000.0
2009-06-16 22:52:00,1.64035,1.64035,1.64005,1.64009,45800000.0
2009-06-16 22:53:00,1.64016,1.64025,1.64005,1.64006,26800000.0
2009-06-16 22:54:00,1.64008,1.64035,1.63998,1.64022,31200000.0
2009-06-16 22:55:00,1.64005,1.64015,1.63955,1.63997,50600000.0
2009-06-16 22:56:00,1.63955,1.63988,1.63947,1.63952,50200000.0
2009-06-16 22:57:00,1.63941,1.63962,1.63933,1.63954,34200000.0
2009-06-16 22:58:00,1.63975,1.63982,1.63942,1.63942,28000000.0
2009-06-16 22:59:00,1.64,1.64061,1.63973,1.64061,41600000.0
2009-06-16 23:00:00,1.64085,1.64089,1.64013,1.64058,35000000.0
2009-06-16 23:01:00,1.64034,1.64037,1.64003,1.6403,58000000.0
2009-06-16 23:02:00,1.64025,1.64034,1.64009,1.64034,23800000.0
2009-06-16 23:03:00,1.64032,1.64032,1.64009,1.6401,26400000.0
2009-06-16 23:04:00,1.64043,1.64061,1.64008,1.64024,39000000.0
2009-06-16 23:05:00,1.6403,1.64034,1.64002,1.64002,24000000.0
2009-06-16 23:06:00,1.64012,1.64026,1.63997,1.6402,31400000.0
2009-06-16 23:07:00,1.63993,1.64025,1.63988,1.64013,34600000.0
2009-06-16 23:08:00,1.64029,1.64036,1.63994,1.64021,47800000.0
2009-06-16 23:09:00,1.63998,1.64029,1.63984,1.64029,21400000.0
2009-06-16 23:10:00,1.6401,1.64015,1.63971,1.63982,53600001.0
2009-06-16 23:11:00,1.63995,1.64009,1.63957,1.63957,22800000.0
2009-06-16 23:12:00,1.63967,1.63985,1.6395,1.6398,49200000.0
2009-06-16 23:13:00,1.63968,1.63997,1.63968,1.63996,28400000.0
2009-06-16 23:14:00,1.63985,1.63998,1.6398,1.6398,37000000.0
2009-06-16 23:15:00,1.63994,1.64018,1.63991,1.63993,46000000.0
2009-06-16 23:16:00,1.63987,1.64002,1.63971,1.6398,38800000.0
2009-06-16 23:17:00,1.63995,1.63997,1.63985,1.63993,19000000.0
2009-06-16 23:18:00,1.63999,1.64,1.63984,1.63984,54000000.0
2009-06-16 23:19:00,1.63992,1.63994,1.63988,1.63992,42200000.0
2009-06-16 23:20:00,1.63988,1.63996,1.63983,1.63993,27400000.0
2009-06-16 23:21:00,1.6399,1.6399,1.63983,1.63985,36200000.0
2009-06-16 23:22:00,1.63987,1.63995,1.63981,1.63983,29000000.0
2009-06-16 23:23:00,1.6399,1.63994,1.63977,1.6399,45600000.0
2009-06-16 23:24:00,1.63984,1.63996,1.63974,1.63975,23400000.0
2009-06-16 23:25:00,1.63989,1.63997,1.63969,1.63969,23000000.0
2009-06-16 23:26:00,1.63969,1.63979,1.63966,1.63979,14400000.0
2009-06-16 23:27:00,1.63963,1.63973,1.63953,1.63973,23600000.0
2009-06-16 23:28:00,1.63956,1.63969,1.63943,1.63948,35400000.0
2009-06-16 23:29:00,1.63954,1.63955,1.63925,1.63925,37000000.0
2009-06-16 23:30:00,1.63933,1.63948,1.63917,1.63948,38600000.0
2009-06-16 23:31:00,1.63953,1.63953,1.63909,1.63929,42400000.0
2009-06-16 23:32:00,1.63936,1.63947,1.6392,1.63925,51000000.0
2009-06-16 23:33:00,1.63952,1.63952,1.63924,1.6393,47000000.0
2009-06-16 23:34:00,1.6394,1.63954,1.63933,1.63951,29000000.0
2009-06-16 23:35:00,1.63929,1.63943,1.63902,1.63902,49600000.0
2009-06-16 23:36:00,1.6391,1.63927,1.6391,1.63914,29800000.0
2009-06-16 23:37:00,1.63908,1.63923,1.63906,1.63917,47800000.0
2009-06-16 23:38:00,1.63913,1.63913,1.63896,1.63905,13400000.0
2009-06-16 23:39:00,1.63909,1.63921,1.63909,1.63921,6000000.0
2009-06-16 23:40:00,1.63904,1.63936,1.63904,1.63911,44000000.0
2009-06-16 23:41:00,1.63923,1.63926,1.63914,1.63926,16400000.0
2009-06-16 23:42:00,1.6392,1.63927,1.63903,1.63927,20400000.0
2009-06-16 23:43:00,1.6392,1.6392,1.63907,1.63913,16400000.0
2009-06-16 23:44:00,1.63926,1.6393,1.63899,1.63899,11200000.0
2009-06-16 23:45:00,1.63923,1.63923,1.63905,1.63909,26800000.0
2009-06-16 23:46:00,1.63912,1.63912,1.63904,1.63904,20600000.0
2009-06-16 23:47:00,1.639,1.63919,1.63898,1.63912,57800000.0
2009-06-16 23:48:00,1.63933,1.64083,1.63926,1.63931,52600000.0
2009-06-16 23:49:00,1.63925,1.6393,1.63906,1.63914,23000000.0
2009-06-16 23:50:00,1.63938,1.63952,1.63938,1.63947,23800000.0
2009-06-16 23:51:00,1.63923,1.63946,1.63923,1.63946,15600000.0
2009-06-16 23:52:00,1.63935,1.63954,1.63935,1.63949,25800000.0
2009-06-16 23:53:00,1.63939,1.63947,1.63938,1.63947,17600000.0
2009-06-16 23:54:00,1.63944,1.63959,1.6394,1.63953,29000000.0
2009-06-16 23:55:00,1.63955,1.63958,1.63933,1.63958,35800000.0
2009-06-16 23:56:00,1.63955,1.63955,1.63936,1.63938,34800000.0
2009-06-16 23:57:00,1.63958,1.63958,1.63936,1.6394,31000000.0
2009-06-16 23:58:00,1.63954,1.63958,1.63921,1.63942,47000000.0
2009-06-16 23:59:00,1.63942,1.63948,1.63914,1.63919,34600000.0
2009-06-17 00:00:00,1.63925,1.6393,1.63908,1.63914,36400000.0
2009-06-17 00:01:00,1.63906,1.63938,1.63906,1.63928,31200000.0
2009-06-17 00:02:00,1.63918,1.63918,1.63901,1.6391,24200000.0
2009-06-17 00:03:00,1.63922,1.6393,1.63922,1.63922,29600000.0
2009-06-17 00:04:00,1.63908,1.63908,1.63858,1.63898,36200000.0
2009-06-17 00:05:00,1.63873,1.63906,1.63863,1.63882,50000000.0
2009-06-17 00:06:00,1.63909,1.63915,1.6387,1.63895,45200000.0
2009-06-17 00:07:00,1.6389,1.63909,1.6387,1.63906,34200000.0
2009-06-17 00:08:00,1.63907,1.6392,1.63858,1.63892,31800000.0
2009-06-17 00:09:00,1.63888,1.63889,1.6386,1.63888,15200000.0
2009-06-17 00:10:00,1.63912,1.63928,1.63851,1.63909,55200000.0
2009-06-17 00:11:00,1.63866,1.63898,1.63862,1.63878,44800000.0
2009-06-17 00:12:00,1.6388,1.63908,1.63864,1.63894,37400000.0
2009-06-17 00:13:00,1.63898,1.63898,1.63872,1.63892,21000000.0
2009-06-17 00:14:00,1.6389,1.639,1.63877,1.63877,10800000.0
2009-06-17 00:15:00,1.639,1.63908,1.63881,1.63899,41200000.0
2009-06-17 00:16:00,1.63888,1.63904,1.63875,1.63904,28000000.0
2009-06-17 00:17:00,1.63898,1.63903,1.63887,1.63899,32600000.0
2009-06-17 00:18:00,1.63881,1.63901,1.63881,1.63889,50200000.0
2009-06-17 00:19:00,1.63897,1.63967,1.63897,1.63949,54400000.0
2009-06-17 00:20:00,1.63925,1.63947,1.6392,1.63935,32600000.0
2009-06-17 00:21:00,1.6395,1.6395,1.63927,1.63934,22400000.0
2009-06-17 00:22:00,1.63933,1.63952,1.6393,1.6393,20000000.0
2009-06-17 00:23:00,1.63955,1.63959,1.63933,1.63947,48800000.0
2009-06-17 00:24:00,1.63953,1.63957,1.63942,1.6395,40000000.0
2009-06-17 00:25:00,1.63962,1.63964,1.63924,1.63937,47800000.0
2009-06-17 00:26:00,1.63962,1.63962,1.63927,1.63941,36000000.0
2009-06-17 00:27:00,1.63935,1.63972,1.63935,1.63943,64400001.0
2009-06-17 00:28:00,1.63941,1.63962,1.63935,1.63953,31200000.0
2009-06-17 00:29:00,1.63957,1.63971,1.63941,1.63971,36200000.0
2009-06-17 00:30:00,1.63972,1.63995,1.63967,1.63967,25900000.0
2009-06-17 00:31:00,1.63966,1.63985,1.63961,1.63982,63690000.0
2009-06-17 00:32:00,1.6397,1.6398,1.63952,1.63976,26800000.0
2009-06-17 00:33:00,1.63982,1.63982,1.63945,1.63965,42400000.0
2009-06-17 00:34:00,1.63982,1.63982,1.63958,1.63969,35600000.0
2009-06-17 00:35:00,1.63976,1.63976,1.6395,1.6395,20400000.0
2009-06-17 00:36:00,1.63987,1.63987,1.63951,1.6396,60600000.0
2009-06-17 00:37:00,1.63977,1.63977,1.63947,1.63956,14200000.0
2009-06-17 00:38:00,1.63977,1.63994,1.63961,1.63994,40800000.0
2009-06-17 00:39:00,1.63975,1.64002,1.63963,1.63982,48400000.0
2009-06-17 00:40:00,1.64005,1.64005,1.63982,1.63999,34800000.0
2009-06-17 00:41:00,1.63997,1.64,1.63981,1.6399,50800000.0
2009-06-17 00:42:00,1.64015,1.64022,1.63991,1.63999,33100000.0
2009-06-17 00:43:00,1.63999,1.63999,1.63978,1.63985,31200000.0
2009-06-17 00:44:00,1.6399,1.64,1.63983,1.63984,35600000.0
2009-06-17 00:45:00,1.63975,1.63979,1.63952,1.63958,39600000.0
2009-06-17 00:46:00,1.63925,1.63947,1.63893,1.63942,39600000.0
2009-06-17 00:47:00,1.63958,1.63987,1.63948,1.63949,43600000.0
2009-06-17 00:48:00,1.6396,1.63982,1.63944,1.63955,39600000.0
2009-06-17 00:49:00,1.63982,1.6402,1.6397,1.64001,40600000.0
2009-06-17 00:50:00,1.63997,1.63999,1.63963,1.6397,42400000.0
2009-06-17 00:51:00,1.63988,1.63988,1.6395,1.63963,43600000.0
2009-06-17 00:52:00,1.63962,1.63983,1.63962,1.63969,45890000.0
2009-06-17 00:53:00,1.63957,1.63968,1.6391,1.63919,28800000.0
2009-06-17 00:54:00,1.63903,1.63928,1.63896,1.63924,37200000.0
2009-06-17 00:55:00,1.63924,1.6393,1.63891,1.63916,39800000.0
2009-06-17 00:56:00,1.63924,1.63924,1.63881,1.63911,17800000.0
2009-06-17 00:57:00,1.63913,1.63921,1.63899,1.63899,16000000.0
2009-06-17 00:58:00,1.63893,1.63911,1.63878,1.63886,34400000.0
2009-06-17 00:59:00,1.63897,1.63927,1.63897,1.63922,27400000.0
2009-06-17 01:00:00,1.63917,1.63934,1.63899,1.63926,39000000.0
2009-06-17 01:01:00,1.63913,1.6394,1.63912,1.63926,24800000.0
2009-06-17 01:02:00,1.6393,1.63943,1.63908,1.63925,44000000.0
2009-06-17 01:03:00,1.6392,1.63931,1.63912,1.63928,36600000.0
2009-06-17 01:04:00,1.63937,1.63937,1.63924,1.63927,25400000.0
2009-06-17 01:05:00,1.6393,1.63947,1.63911,1.63934,41600000.0
2009-06-17 01:06:00,1.63932,1.63936,1.63904,1.63904,18400000.0
2009-06-17 01:07:00,1.63918,1.63933,1.63907,1.63933,25200000.0
2009-06-17 01:08:00,1.6393,1.6393,1.63894,1.63913,31600000.0
2009-06-17 01:09:00,1.639,1.63907,1.63836,1.63836,15000000.0
2009-06-17 01:10:00,1.63815,1.63843,1.63805,1.63807,53000000.0
2009-06-17 01:11:00,1.63795,1.63808,1.63783,1.63798,42600000.0
2009-06-17 01:12:00,1.63795,1.63857,1.6379,1.6385,35800000.0
2009-06-17 01:13:00,1.63848,1.63859,1.63818,1.6383,34000000.0
2009-06-17 01:14:00,1.63833,1.63842,1.63811,1.63836,25800000.0
2009-06-17 01:15:00,1.63822,1.63831,1.63798,1.63812,43700000.0
2009-06-17 01:16:00,1.63822,1.63822,1.63796,1.63798,36200000.0
2009-06-17 01:17:00,1.63793,1.63802,1.63781,1.63793,51200000.0
2009-06-17 01:18:00,1.6377,1.63788,1.63748,1.63748,44800000.0
2009-06-17 01:19:00,1.63735,1.63745,1.63716,1.63716,25000000.0
2009-06-17 01:20:00,1.63695,1.63732,1.63678,1.63711,32600000.0
2009-06-17 01:21:00,1.63704,1.63745,1.63697,1.63731,34400000.0
2009-06-17 01:22:00,1.63741,1.63743,1.63706,1.63743,33800000.0
2009-06-17 01:23:00,1.63737,1.63776,1.63737,1.63756,40200000.0
2009-06-17 01:24:00,1.63752,1.63775,1.63735,1.63735,45200000.0
2009-06-17 01:25:00,1.63762,1.6378,1.63747,1.63752,53600000.0
2009-06-17 01:26:00,1.63746,1.63746,1.637,1.63703,36700000.0
2009-06-17 01:27:00,1.63698,1.63751,1.63683,1.63748,31800000.0
2009-06-17 01:28:00,1.63741,1.63772,1.63737,1.63751,19800000.0
2009-06-17 01:29:00,1.63747,1.63752,1.63735,1.6374,23400000.0
2009-06-17 01:30:00,1.63748,1.6376,1.63728,1.63737,52800000.0
2009-06-17 01:31:00,1.63745,1.63745,1.63724,1.63736,32000000.0
2009-06-17 01:32:00,1.63729,1.63729,1.63687,1.63687,33400000.0
2009-06-17 01:33:00,1.63687,1.63694,1.63672,1.63694,28200000.0
2009-06-17 01:34:00,1.6368,1.63705,1.63674,1.63693,34200000.0
2009-06-17 01:35:00,1.6369,1.63707,1.63684,1.63697,45400000.0
2009-06-17 01:36:00,1.63685,1.63706,1.63676,1.63702,38400000.0
2009-06-17 01:37:00,1.63712,1.63731,1.63686,1.63731,49800001.0
2009-06-17 01:38:00,1.63728,1.63728,1.63702,1.63715,22200000.0
2009-06-17 01:39:00,1.63697,1.63723,1.63691,1.63708,32000000.0
2009-06-17 01:40:00,1.6368,1.63721,1.6368,1.63692,20200000.0
2009-06-17 01:41:00,1.63698,1.63705,1.6367,1.6367,48800000.0
2009-06-17 01:42:00,1.63627,1.63633,1.63573,1.63573,45200000.0
2009-06-17 01:43:00,1.63547,1.63563,1.63526,1.63561,25800000.0
2009-06-17 01:44:00,1.63552,1.63553,1.6352,1.63543,48400000.0
2009-06-17 01:45:00,1.63577,1.63627,1.63536,1.63545,45400000.0
2009-06-17 01:46:00,1.63537,1.6355,1.63527,1.63533,27400000.0
2009-06-17 01:47:00,1.63541,1.6359,1.63532,1.63577,42400000.0
2009-06-17 01:48:00,1.63585,1.63623,1.63575,1.63623,39000000.0
2009-06-17 01:49:00,1.63638,1.63638,1.63565,1.63565,56600000.0
2009-06-17 01:50:00,1.63573,1.63591,1.63563,1.6357,40000000.0
2009-06-17 01:51:00,1.63598,1.63616,1.63583,1.636,38800000.0
2009-06-17 01:52:00,1.63584,1.63601,1.63575,1.63601,48200000.0
2009-06-17 01:53:00,1.63605,1.63605,1.63516,1.63534,37500000.0
2009-06-17 01:54:00,1.63552,1.63556,1.63525,1.63541,46200000.0
2009-06-17 01:55:00,1.63553,1.63617,1.63549,1.63617,19000000.0
2009-06-17 01:56:00,1.63598,1.63603,1.63551,1.63584,52800000.0
2009-06-17 01:57:00,1.6362,1.6362,1.63557,1.63582,56600000.0
2009-06-17 01:58:00,1.63583,1.63608,1.63581,1.63591,51000000.0
2009-06-17 01:59:00,1.63591,1.6361,1.63574,1.63601,44200000.0
2009-06-17 02:00:00,1.63593,1.63605,1.63593,1.63605,23000000.0
2009-06-17 02:01:00,1.63568,1.63608,1.63557,1.63596,46200000.0
2009-06-17 02:02:00,1.63583,1.63677,1.63583,1.63677,41400000.0
2009-06-17 02:03:00,1.63695,1.63719,1.63669,1.63695,43800000.0
2009-06-17 02:04:00,1.63703,1.63722,1.63674,1.63696,72000001.0
2009-06-17 02:05:00,1.63713,1.63729,1.63711,1.63729,27000000.0
2009-06-17 02:06:00,1.63729,1.63729,1.63678,1.63687,23600000.0
2009-06-17 02:07:00,1.63703,1.63708,1.63679,1.63695,44600000.0
2009-06-17 02:08:00,1.63715,1.63726,1.63694,1.63708,21800000.0
2009-06-17 02:09:00,1.63693,1.63727,1.63677,1.63677,68600000.0
2009-06-17 02:10:00,1.63673,1.63699,1.63668,1.63699,27600000.0
2009-06-17 02:11:00,1.63707,1.63707,1.6369,1.63704,46400000.0
2009-06-17 02:12:00,1.63704,1.63724,1.63704,1.63716,29600000.0
2009-06-17 02:13:00,1.63728,1.63757,1.63704,1.63757,50600000.0
2009-06-17 02:14:00,1.63769,1.63807,1.63762,1.63807,40400000.0
2009-06-17 02:15:00,1.63792,1.63848,1.63792,1.63845,48400000.0
2009-06-17 02:16:00,1.63833,1.63833,1.6382,1.6382,10800000.0
2009-06-17 02:17:00,1.63788,1.63811,1.63758,1.63765,38600000.0
2009-06-17 02:18:00,1.63767,1.63771,1.63712,1.6373,34400000.0
2009-06-17 02:19:00,1.63755,1.63773,1.63734,1.63742,36400000.0
2009-06-17 02:20:00,1.6374,1.6376,1.63725,1.63725,30600000.0
2009-06-17 02:21:00,1.63727,1.63736,1.63717,1.63717,60000000.0
2009-06-17 02:22:00,1.63717,1.63737,1.63687,1.63702,47200000.0
2009-06-17 02:23:00,1.6369,1.6372,1.63662,1.63662,55800000.0
2009-06-17 02:24:00,1.63686,1.63716,1.63668,1.63708,39400000.0
2009-06-17 02:25:00,1.63722,1.63751,1.63709,1.63709,26400000.0
2009-06-17 02:26:00,1.63698,1.63716,1.63682,1.63716,45200000.0
2009-06-17 02:27:00,1.6369,1.63723,1.63677,1.63677,46600000.0
2009-06-17 02:28:00,1.63681,1.63694,1.63673,1.63694,25800000.0
2009-06-17 02:29:00,1.63683,1.63694,1.63675,1.63694,20600000.0
2009-06-17 02:30:00,1.63718,1.63742,1.637,1.63736,38000000.0
2009-06-17 02:31:00,1.63767,1.63779,1.63726,1.63731,43400000.0
2009-06-17 02:32:00,1.6377,1.6377,1.63728,1.63733,56800000.0
2009-06-17 02:33:00,1.63728,1.63753,1.63728,1.63748,39000000.0
2009-06-17 02:34:00,1.63745,1.63824,1.63745,1.63823,53200001.0
2009-06-17 02:35:00,1.63824,1.63842,1.6379,1.6379,38200000.0
2009-06-17 02:36:00,1.63795,1.63882,1.63781,1.63877,45200000.0
2009-06-17 02:37:00,1.63904,1.63923,1.63865,1.63923,28000000.0
2009-06-17 02:38:00,1.6393,1.63953,1.63923,1.6394,39200000.0
2009-06-17 02:39:00,1.6393,1.63932,1.63885,1.63885,42800000.0
2009-06-17 02:40:00,1.63897,1.63904,1.63856,1.6387,27200000.0
2009-06-17 02:41:00,1.63874,1.63874,1.63819,1.63819,28400000.0
2009-06-17 02:42:00,1.63823,1.6383,1.63813,1.63818,32600000.0
2009-06-17 02:43:00,1.6383,1.63832,1.63808,1.63822,32400000.0
2009-06-17 02:44:00,1.63822,1.63835,1.63767,1.63767,34600000.0
2009-06-17 02:45:00,1.63763,1.63763,1.63704,1.63712,20800000.0
2009-06-17 02:46:00,1.63716,1.63742,1.63705,1.63728,48600000.0
2009-06-17 02:47:00,1.63717,1.63742,1.63702,1.63722,40400000.0
2009-06-17 02:48:00,1.63743,1.63752,1.6373,1.6375,36000000.0
2009-06-17 02:49:00,1.63737,1.63738,1.63691,1.63691,21800000.0
2009-06-17 02:50:00,1.63666,1.63676,1.63635,1.63644,44399999.0
2009-06-17 02:51:00,1.63646,1.63734,1.63643,1.63734,23500000.0
2009-06-17 02:52:00,1.63749,1.63762,1.6373,1.63758,42000000.0
2009-06-17 02:53:00,1.63765,1.63781,1.63719,1.63755,59400000.0
2009-06-17 02:54:00,1.6377,1.63773,1.63584,1.63627,43000000.0
2009-06-17 02:55:00,1.63665,1.63683,1.63596,1.63613,56000000.0
2009-06-17 02:56:00,1.6362,1.63622,1.63576,1.63615,77400001.0
2009-06-17 02:57:00,1.63641,1.63684,1.63619,1.63684,41000000.0
2009-06-17 02:58:00,1.63708,1.63708,1.63657,1.63672,34400000.0
2009-06-17 02:59:00,1.63672,1.63673,1.63627,1.63627,23800000.0
2009-06-17 03:00:00,1.63628,1.63642,1.63582,1.63582,39800000.0
2009-06-17 03:01:00,1.63544,1.63565,1.63533,1.63542,51600000.0
2009-06-17 03:02:00,1.63553,1.63586,1.63553,1.63563,10400000.0
2009-06-17 03:03:00,1.63582,1.63593,1.63551,1.63593,45800000.0
2009-06-17 03:04:00,1.63594,1.636,1.63565,1.63589,31400000.0
2009-06-17 03:05:00,1.63605,1.63605,1.63585,1.63593,48600000.0
2009-06-17 03:06:00,1.63593,1.63647,1.63581,1.63632,33800000.0
2009-06-17 03:07:00,1.6362,1.63642,1.63613,1.63618,33000000.0
2009-06-17 03:08:00,1.63642,1.63644,1.63611,1.63622,51800000.0
2009-06-17 03:09:00,1.63628,1.6363,1.63604,1.63604,29400000.0
2009-06-17 03:10:00,1.63593,1.63628,1.63562,1.63562,46200001.0
2009-06-17 03:11:00,1.6356,1.6356,1.63509,1.63548,52200000.0
2009-06-17 03:12:00,1.63577,1.63595,1.63565,1.63588,31800000.0
2009-06-17 03:13:00,1.63595,1.63603,1.63574,1.63592,37000000.0
2009-06-17 03:14:00,1.63618,1.63625,1.636,1.63606,29800000.0
2009-06-17 03:15:00,1.6362,1.6362,1.63543,1.63557,51000001.0
2009-06-17 03:16:00,1.63568,1.63568,1.63516,1.63563,43400000.0
2009-06-17 03:17:00,1.63577,1.63577,1.63522,1.63523,44400000.0
2009-06-17 03:18:00,1.6354,1.63555,1.63518,1.63542,55800000.0
2009-06-17 03:19:00,1.6354,1.63584,1.6354,1.63584,11400000.0
2009-06-17 03:20:00,1.63558,1.63579,1.63543,1.63579,33400000.0
2009-06-17 03:21:00,1.6355,1.63574,1.63541,1.63555,31800000.0
2009-06-17 03:22:00,1.63561,1.63587,1.63538,1.6355,61800000.0
2009-06-17 03:23:00,1.6353,1.6358,1.6353,1.63561,36800000.0
2009-06-17 03:24:00,1.6355,1.63559,1.63543,1.63558,35400001.0
2009-06-17 03:25:00,1.63572,1.63578,1.63547,1.63565,28800000.0
2009-06-17 03:26:00,1.63568,1.63578,1.63549,1.63578,58200000.0
2009-06-17 03:27:00,1.63568,1.63568,1.63544,1.63548,27200000.0
2009-06-17 03:28:00,1.63554,1.6356,1.6354,1.6355,45000000.0
2009-06-17 03:29:00,1.63546,1.63565,1.63539,1.63565,41000000.0
2009-06-17 03:30:00,1.63557,1.63557,1.63536,1.63542,21800000.0
2009-06-17 03:31:00,1.63532,1.63553,1.63532,1.63547,43000000.0
2009-06-17 03:32:00,1.63537,1.63563,1.63537,1.63563,21400000.0
2009-06-17 03:33:00,1.6355,1.63563,1.63538,1.63547,37800000.0
2009-06-17 03:34:00,1.63545,1.63588,1.63545,1.63588,29600000.0
2009-06-17 03:35:00,1.63602,1.63604,1.63551,1.63581,43200000.0
2009-06-17 03:36:00,1.63592,1.63595,1.63568,1.63595,56400000.0
2009-06-17 03:37:00,1.63598,1.63614,1.63585,1.63593,26000000.0
2009-06-17 03:38:00,1.63592,1.63609,1.6358,1.636,47600000.0
2009-06-17 03:39:00,1.63579,1.63593,1.6356,1.63584,30800000.0
2009-06-17 03:40:00,1.63577,1.63601,1.63577,1.63601,26000000.0
2009-06-17 03:41:00,1.63607,1.63616,1.63583,1.63605,40400000.0
2009-06-17 03:42:00,1.6362,1.63622,1.63573,1.63573,22000000.0
2009-06-17 03:43:00,1.63591,1.636,1.63555,1.636,29400000.0
2009-06-17 03:44:00,1.63612,1.63615,1.6356,1.63565,46200000.0
2009-06-17 03:45:00,1.63576,1.63591,1.6356,1.6356,53600001.0
2009-06-17 03:46:00,1.63565,1.63577,1.63545,1.63558,24600000.0
2009-06-17 03:47:00,1.63553,1.63578,1.63552,1.63552,23000000.0
2009-06-17 03:48:00,1.63565,1.63583,1.63558,1.63582,36000000.0
2009-06-17 03:49:00,1.63582,1.63599,1.63577,1.63595,30400000.0
2009-06-17 03:50:00,1.63603,1.63616,1.63594,1.63607,31000000.0
2009-06-17 03:51:00,1.63613,1.63621,1.6358,1.63603,32600000.0
2009-06-17 03:52:00,1.63626,1.63655,1.63618,1.63635,28200000.0
2009-06-17 03:53:00,1.6366,1.63723,1.63648,1.63723,30400000.0
2009-06-17 03:54:00,1.63742,1.63777,1.63718,1.63774,44400000.0
2009-06-17 03:55:00,1.63778,1.63786,1.63741,1.6376,43200000.0
2009-06-17 03:56:00,1.63753,1.63782,1.63748,1.63775,28600000.0
2009-06-17 03:57:00,1.63775,1.63858,1.63774,1.63817,24600000.0
2009-06-17 03:58:00,1.63805,1.63817,1.63786,1.63802,44400000.0
2009-06-17 03:59:00,1.63782,1.63806,1.6378,1.63806,31000000.0
2009-06-17 04:00:00,1.63778,1.63805,1.63778,1.63794,25600000.0
2009-06-17 04:01:00,1.63788,1.63818,1.63781,1.63802,44200000.0
2009-06-17 04:02:00,1.63805,1.63805,1.63769,1.63777,33200000.0
2009-06-17 04:03:00,1.63777,1.63806,1.63773,1.63806,31400000.0
2009-06-17 04:04:00,1.638,1.63806,1.63762,1.63762,19800000.0
2009-06-17 04:05:00,1.6376,1.63789,1.63747,1.63786,35000000.0
2009-06-17 04:06:00,1.63778,1.63803,1.63763,1.6377,58200000.0
2009-06-17 04:07:00,1.63791,1.63791,1.6377,1.6377,29800000.0
2009-06-17 04:08:00,1.63757,1.63774,1.63745,1.6377,30800000.0
2009-06-17 04:09:00,1.6378,1.6379,1.63766,1.6377,48000000.0
2009-06-17 04:10:00,1.6376,1.6376,1.63722,1.63755,41000000.0
2009-06-17 04:11:00,1.63748,1.63765,1.63723,1.6375,42400000.0
2009-06-17 04:12:00,1.63715,1.63737,1.63694,1.63707,24800000.0
2009-06-17 04:13:00,1.6369,1.6375,1.63675,1.63705,33000000.0
2009-06-17 04:14:00,1.63693,1.6372,1.63669,1.6372,41200000.0
2009-06-17 04:15:00,1.6373,1.63743,1.63693,1.63704,41200000.0
2009-06-17 04:16:00,1.63702,1.6371,1.63697,1.63702,40000000.0
2009-06-17 04:17:00,1.63692,1.63704,1.63674,1.63681,33800000.0
2009-06-17 04:18:00,1.63671,1.63693,1.63668,1.63693,41000000.0
2009-06-17 04:19:00,1.63675,1.63696,1.63661,1.63667,61000000.0
2009-06-17 04:20:00,1.63663,1.63727,1.63655,1.63709,46400000.0
2009-06-17 04:21:00,1.63701,1.63746,1.63696,1.63738,56000000.0
2009-06-17 04:22:00,1.6374,1.63743,1.63696,1.63717,29800000.0
2009-06-17 04:23:00,1.63705,1.63737,1.63705,1.63723,39000000.0
2009-06-17 04:24:00,1.63718,1.63736,1.63706,1.63736,36600000.0
2009-06-17 04:25:00,1.63717,1.63753,1.63712,1.63733,30600000.0
2009-06-17 04:26:00,1.63728,1.63839,1.63728,1.63836,43600000.0
2009-06-17 04:27:00,1.63838,1.63838,1.63811,1.63815,16800000.0
2009-06-17 04:28:00,1.63838,1.63885,1.6383,1.63865,35600000.0
2009-06-17 04:29:00,1.63883,1.63901,1.63867,1.63894,37600000.0
2009-06-17 04:30:00,1.63887,1.63887,1.63836,1.6384,51600000.0
2009-06-17 04:31:00,1.63838,1.63852,1.63818,1.63833,42400000.0
2009-06-17 04:32:00,1.63847,1.63862,1.6384,1.63859,28000000.0
2009-06-17 04:33:00,1.63858,1.63858,1.63831,1.63831,20200000.0
2009-06-17 04:34:00,1.63825,1.63827,1.63793,1.63821,36200000.0
2009-06-17 04:35:00,1.63825,1.63825,1.63801,1.63823,27400000.0
2009-06-17 04:36:00,1.63822,1.63822,1.63791,1.63816,51200000.0
2009-06-17 04:37:00,1.63822,1.63822,1.63799,1.63813,31800000.0
2009-06-17 04:38:00,1.63795,1.63843,1.63795,1.63815,26200000.0
2009-06-17 04:39:00,1.6383,1.63901,1.6383,1.63896,39400000.0
2009-06-17 04:40:00,1.63885,1.6389,1.63862,1.63865,28400000.0
2009-06-17 04:41:00,1.63867,1.63877,1.63833,1.63867,34400000.0
2009-06-17 04:42:00,1.63874,1.63889,1.63868,1.63871,32000000.0
2009-06-17 04:43:00,1.6387,1.63891,1.63862,1.63862,21200000.0
2009-06-17 04:44:00,1.63846,1.63867,1.63833,1.63867,29800000.0
2009-06-17 04:45:00,1.6386,1.63864,1.63821,1.63839,57800000.0
2009-06-17 04:46:00,1.63824,1.63832,1.63809,1.63832,24000000.0
2009-06-17 04:47:00,1.63828,1.63856,1.63817,1.63829,42000000.0
2009-06-17 04:48:00,1.6382,1.63854,1.63814,1.63842,52000000.0
2009-06-17 04:49:00,1.63853,1.63856,1.6383,1.63848,49200000.0
2009-06-17 04:50:00,1.63833,1.63846,1.63831,1.63844,32200000.0
2009-06-17 04:51:00,1.63858,1.63858,1.63835,1.63842,12400000.0
2009-06-17 04:52:00,1.63835,1.63853,1.63824,1.63824,37600000.0
2009-06-17 04:53:00,1.63832,1.63841,1.63823,1.63841,37000000.0
2009-06-17 04:54:00,1.63815,1.63815,1.6378,1.63801,37000000.0
2009-06-17 04:55:00,1.63795,1.638,1.63776,1.638,59200000.0
2009-06-17 04:56:00,1.63793,1.63793,1.63785,1.63787,17200000.0
2009-06-17 04:57:00,1.638,1.63811,1.63788,1.63794,31800000.0
2009-06-17 04:58:00,1.63798,1.63818,1.63785,1.63814,47400000.0
2009-06-17 04:59:00,1.63815,1.63815,1.63753,1.63765,34800000.0
2009-06-17 05:00:00,1.63737,1.63764,1.63729,1.63759,23600000.0
2009-06-17 05:01:00,1.63727,1.6377,1.63727,1.63752,47200000.0
2009-06-17 05:02:00,1.63751,1.63764,1.63726,1.63764,78800000.0
2009-06-17 05:03:00,1.63748,1.63773,1.63726,1.63745,103200000.0
2009-06-17 05:04:00,1.63761,1.63777,1.63732,1.63737,36400000.0
2009-06-17 05:05:00,1.63751,1.63771,1.63744,1.63749,20000000.0
2009-06-17 05:06:00,1.63743,1.63775,1.63743,1.63759,19000000.0
2009-06-17 05:07:00,1.63764,1.63765,1.63727,1.63734,37400000.0
2009-06-17 05:08:00,1.63735,1.63778,1.63735,1.63769,32800000.0
2009-06-17 05:09:00,1.63758,1.63778,1.63715,1.63754,53400000.0
2009-06-17 05:10:00,1.6375,1.63755,1.63726,1.63745,67300000.0
2009-06-17 05:11:00,1.63747,1.63762,1.63725,1.63725,79200000.0
2009-06-17 05:12:00,1.63733,1.63777,1.63733,1.63752,189200000.0
2009-06-17 05:13:00,1.63751,1.63765,1.63731,1.63744,178800000.0
2009-06-17 05:14:00,1.63762,1.63784,1.63749,1.63765,201600000.0
2009-06-17 05:15:00,1.63772,1.63774,1.63736,1.6374,49800000.0
2009-06-17 05:16:00,1.63753,1.63782,1.63744,1.63782,52600000.0
2009-06-17 05:17:00,1.63768,1.63784,1.63763,1.63765,37000000.0
2009-06-17 05:18:00,1.63797,1.63841,1.63797,1.63819,27400000.0
2009-06-17 05:19:00,1.63801,1.63813,1.63792,1.63805,43400000.0
2009-06-17 05:20:00,1.6378,1.63814,1.6378,1.63805,42800000.0
2009-06-17 05:21:00,1.63802,1.63814,1.63794,1.63802,43200000.0
2009-06-17 05:22:00,1.63805,1.63812,1.63777,1.6379,161600000.0
2009-06-17 05:23:00,1.63793,1.63795,1.63763,1.63774,32400000.0
2009-06-17 05:24:00,1.63787,1.63791,1.63765,1.63778,45200000.0
2009-06-17 05:25:00,1.63778,1.63785,1.63767,1.63775,32600000.0
2009-06-17 05:26:00,1.63779,1.63781,1.63732,1.63775,60599999.0
2009-06-17 05:27:00,1.63762,1.63805,1.63762,1.63802,34600000.0
2009-06-17 05:28:00,1.63791,1.63853,1.63791,1.6384,57800000.0
2009-06-17 05:29:00,1.63847,1.63848,1.63841,1.63847,46000000.0
2009-06-17 05:30:00,1.63837,1.63841,1.63809,1.63809,17000000.0
2009-06-17 05:31:00,1.63785,1.63811,1.63785,1.63803,30600000.0
2009-06-17 05:32:00,1.638,1.6383,1.638,1.6383,31400000.0
2009-06-17 05:33:00,1.63816,1.63831,1.63807,1.63831,56599999.0
2009-06-17 05:34:00,1.63821,1.63832,1.63806,1.63817,48800000.0
2009-06-17 05:35:00,1.63812,1.63828,1.63787,1.63828,37400000.0
2009-06-17 05:36:00,1.63797,1.63814,1.63797,1.63804,75000001.0
2009-06-17 05:37:00,1.63811,1.63825,1.638,1.63825,47600000.0
2009-06-17 05:38:00,1.63804,1.6382,1.63804,1.63815,11600000.0
2009-06-17 05:39:00,1.63819,1.63827,1.63805,1.6381,35200000.0
2009-06-17 05:40:00,1.63823,1.63836,1.63816,1.63836,14400000.0
2009-06-17 05:41:00,1.63819,1.63885,1.63815,1.63885,34000000.0
2009-06-17 05:42:00,1.63912,1.63929,1.63886,1.63921,28200000.0
2009-06-17 05:43:00,1.63953,1.63954,1.63881,1.6393,51200000.0
2009-06-17 05:44:00,1.63986,1.6405,1.63974,1.6405,37200000.0
2009-06-17 05:45:00,1.64057,1.64065,1.6403,1.64062,52600000.0
2009-06-17 05:46:00,1.64108,1.64158,1.6409,1.64158,43000000.0
2009-06-17 05:47:00,1.64154,1.64169,1.64068,1.6408,64200000.0
2009-06-17 05:48:00,1.64071,1.64078,1.64042,1.64047,26400000.0
2009-06-17 05:49:00,1.64051,1.64051,1.63998,1.64006,66400000.0
2009-06-17 05:50:00,1.6403,1.64079,1.64004,1.64036,63400000.0
2009-06-17 05:51:00,1.64024,1.64048,1.64019,1.64048,98000000.0
2009-06-17 05:52:00,1.64047,1.64105,1.64038,1.64105,97600000.0
2009-06-17 05:53:00,1.64088,1.64249,1.64088,1.64233,25000000.0
2009-06-17 05:54:00,1.64227,1.64238,1.64182,1.64195,95000000.0
2009-06-17 05:55:00,1.64189,1.64207,1.64168,1.64182,83800000.0
2009-06-17 05:56:00,1.64175,1.64194,1.64158,1.64175,31000000.0
2009-06-17 05:57:00,1.64175,1.64181,1.64136,1.64142,25400000.0
2009-06-17 05:58:00,1.64156,1.64178,1.64154,1.64164,40600000.0
2009-06-17 05:59:00,1.64172,1.64178,1.64104,1.64119,35200000.0
2009-06-17 06:00:00,1.64112,1.64119,1.64064,1.6407,41200000.0
2009-06-17 06:01:00,1.64095,1.64181,1.64086,1.64168,49600000.0
2009-06-17 06:02:00,1.64165,1.64184,1.6416,1.64181,43000000.0
2009-06-17 06:03:00,1.64166,1.6419,1.64166,1.64187,39800000.0
2009-06-17 06:04:00,1.64182,1.64187,1.64171,1.64185,56000000.0
2009-06-17 06:05:00,1.64177,1.64214,1.64157,1.64177,169000000.0
2009-06-17 06:06:00,1.6417,1.64186,1.64161,1.64175,43400000.0
2009-06-17 06:07:00,1.64171,1.64197,1.64141,1.64196,46000000.0
2009-06-17 06:08:00,1.64194,1.64249,1.64193,1.64221,148400000.0
2009-06-17 06:09:00,1.64282,1.64308,1.64257,1.64279,23800000.0
2009-06-17 06:10:00,1.64272,1.64334,1.64271,1.64305,64200000.0
2009-06-17 06:11:00,1.64289,1.64289,1.64249,1.64249,113600000.0
2009-06-17 06:12:00,1.64251,1.64271,1.64214,1.64239,96800000.0
2009-06-17 06:13:00,1.64237,1.64271,1.64172,1.64233,115600000.0
2009-06-17 06:14:00,1.64254,1.64254,1.64227,1.64227,38200000.0
2009-06-17 06:15:00,1.64247,1.64249,1.64207,1.64218,131600000.0
2009-06-17 06:16:00,1.64198,1.64229,1.64185,1.64227,143600000.0
2009-06-17 06:17:00,1.64226,1.64229,1.64189,1.64196,65800000.0
2009-06-17 06:18:00,1.64185,1.64216,1.64161,1.64161,39600000.0
2009-06-17 06:19:00,1.64179,1.64184,1.64154,1.64154,25800000.0
2009-06-17 06:20:00,1.6413,1.64156,1.6413,1.6414,79000000.0
2009-06-17 06:21:00,1.64118,1.64128,1.64094,1.64108,123600000.0
2009-06-17 06:22:00,1.64132,1.64182,1.6411,1.64171,54800000.0
2009-06-17 06:23:00,1.64186,1.64222,1.64132,1.64168,46000000.0
2009-06-17 06:24:00,1.64154,1.64177,1.64146,1.64146,53800000.0
2009-06-17 06:25:00,1.64161,1.64182,1.64128,1.64172,224800000.0
2009-06-17 06:26:00,1.64155,1.64202,1.6414,1.64175,84400000.0
2009-06-17 06:27:00,1.64172,1.64192,1.64172,1.64192,40800000.0
2009-06-17 06:28:00,1.64197,1.64211,1.6419,1.64203,45200000.0
2009-06-17 06:29:00,1.64192,1.64224,1.6418,1.64223,155000000.0
2009-06-17 06:30:00,1.64246,1.64305,1.64217,1.6428,110400000.0
2009-06-17 06:31:00,1.64276,1.64314,1.64254,1.6427,88600000.0
2009-06-17 06:32:00,1.64252,1.64269,1.64143,1.64204,64800000.0
2009-06-17 06:33:00,1.64189,1.64207,1.64161,1.64197,88000000.0
2009-06-17 06:34:00,1.6419,1.6419,1.64135,1.6416,84800000.0
2009-06-17 06:35:00,1.64123,1.64138,1.64104,1.64134,51200000.0
2009-06-17 06:36:00,1.64118,1.64153,1.64114,1.64145,41600000.0
2009-06-17 06:37:00,1.64147,1.64155,1.64124,1.64132,36000000.0
2009-06-17 06:38:00,1.64124,1.64129,1.64092,1.64099,43200000.0
2009-06-17 06:39:00,1.64091,1.64133,1.64091,1.64106,116999999.0
2009-06-17 06:40:00,1.64108,1.64125,1.64099,1.64121,167400000.0
2009-06-17 06:41:00,1.64112,1.64146,1.6409,1.64104,56400000.0
2009-06-17 06:42:00,1.64093,1.64122,1.64091,1.64108,30600000.0
2009-06-17 06:43:00,1.6412,1.64126,1.64059,1.64059,29600000.0
2009-06-17 06:44:00,1.64077,1.64088,1.64053,1.6406,34000000.0
2009-06-17 06:45:00,1.64057,1.64115,1.64057,1.64115,84600001.0
2009-06-17 06:46:00,1.641,1.64106,1.64075,1.64098,70600000.0
2009-06-17 06:47:00,1.64097,1.64108,1.64081,1.64092,106600000.0
2009-06-17 06:48:00,1.6409,1.64098,1.64071,1.64089,53800000.0
2009-06-17 06:49:00,1.64082,1.64109,1.64069,1.64097,68200001.0
2009-06-17 06:50:00,1.64104,1.64107,1.64055,1.6409,81600000.0
2009-06-17 06:51:00,1.64094,1.64104,1.64088,1.64102,61800000.0
2009-06-17 06:52:00,1.6409,1.64114,1.64082,1.64082,174400000.0
2009-06-17 06:53:00,1.64078,1.64103,1.64043,1.64061,143200000.0
2009-06-17 06:54:00,1.64089,1.64089,1.64043,1.64043,30000000.0
2009-06-17 06:55:00,1.64059,1.64082,1.64033,1.64033,32800000.0
2009-06-17 06:56:00,1.64054,1.64078,1.64043,1.64058,249000000.0
2009-06-17 06:57:00,1.64043,1.64075,1.64036,1.64036,150200000.0
2009-06-17 06:58:00,1.64043,1.64053,1.64,1.64002,240400000.0
2009-06-17 06:59:00,1.64019,1.64055,1.64009,1.6403,299600000.0
2009-06-17 07:00:00,1.64025,1.64033,1.63997,1.64008,312400000.0
2009-06-17 07:01:00,1.64009,1.6406,1.64009,1.64027,232099999.0
2009-06-17 07:02:00,1.64014,1.64055,1.63983,1.63994,96200001.0
2009-06-17 07:03:00,1.6399,1.6401,1.63961,1.63976,246800000.0
2009-06-17 07:04:00,1.63966,1.64002,1.63966,1.63973,306400000.0
2009-06-17 07:05:00,1.6398,1.6399,1.63957,1.63965,70600000.0
2009-06-17 07:06:00,1.63968,1.64022,1.63968,1.64016,174200000.0
2009-06-17 07:07:00,1.64011,1.64039,1.63996,1.64015,62800000.0
2009-06-17 07:08:00,1.64022,1.64027,1.63978,1.63994,49200000.0
2009-06-17 07:09:00,1.63998,1.64019,1.63994,1.64009,58600000.0
2009-06-17 07:10:00,1.63994,1.64024,1.63994,1.64011,74800000.0
2009-06-17 07:11:00,1.64014,1.64035,1.64008,1.64035,34000000.0
2009-06-17 07:12:00,1.64042,1.64056,1.64027,1.64033,270800000.0
2009-06-17 07:13:00,1.64038,1.64067,1.64034,1.64049,232200000.0
2009-06-17 07:14:00,1.64052,1.64154,1.64052,1.64154,346200000.0
2009-06-17 07:15:00,1.64152,1.64162,1.6412,1.6415,183199999.0
2009-06-17 07:16:00,1.64145,1.64159,1.6412,1.6412,159800000.0
2009-06-17 07:17:00,1.64126,1.64134,1.64071,1.64109,161600000.0
2009-06-17 07:18:00,1.64136,1.64142,1.64069,1.64091,139800000.0
2009-06-17 07:19:00,1.64127,1.64137,1.64085,1.64085,142200000.0
2009-06-17 07:20:00,1.64113,1.64115,1.64083,1.64093,59000000.0
2009-06-17 07:21:00,1.64086,1.64122,1.64083,1.64103,172300000.0
2009-06-17 07:22:00,1.64121,1.64143,1.64111,1.6412,114800000.0
2009-06-17 07:23:00,1.64135,1.64144,1.64133,1.64133,122000000.0
2009-06-17 07:24:00,1.64118,1.6413,1.64102,1.6412,206200000.0
2009-06-17 07:25:00,1.6414,1.64157,1.64121,1.64147,180200000.0
2009-06-17 07:26:00,1.6416,1.64166,1.64118,1.64152,228200000.0
2009-06-17 07:27:00,1.64162,1.64248,1.6413,1.64224,395200001.0
2009-06-17 07:28:00,1.64253,1.64264,1.64233,1.64259,224000000.0
2009-06-17 07:29:00,1.64262,1.64368,1.64259,1.64321,201800000.0
2009-06-17 07:30:00,1.64375,1.64419,1.64342,1.64349,161600000.0
2009-06-17 07:31:00,1.64366,1.64412,1.64346,1.64385,254100000.0
2009-06-17 07:32:00,1.64388,1.64403,1.64263,1.64279,213400000.0
2009-06-17 07:33:00,1.64247,1.64347,1.64229,1.64324,237600000.0
2009-06-17 07:34:00,1.64323,1.64364,1.64323,1.64357,425100001.0
2009-06-17 07:35:00,1.64354,1.64364,1.64277,1.64343,197000001.0
2009-06-17 07:36:00,1.64343,1.64345,1.64281,1.64281,214400000.0
2009-06-17 07:37:00,1.64308,1.64316,1.64294,1.64315,218800001.0
2009-06-17 07:38:00,1.64306,1.64348,1.64304,1.64332,48600000.0
2009-06-17 07:39:00,1.64332,1.64354,1.64285,1.64336,157000000.0
2009-06-17 07:40:00,1.64339,1.6447,1.64322,1.644,216400000.0
2009-06-17 07:41:00,1.64387,1.64451,1.64349,1.64411,253500000.0
2009-06-17 07:42:00,1.64429,1.64495,1.64401,1.6443,255200000.0
2009-06-17 07:43:00,1.64413,1.6443,1.64372,1.64372,199800000.0
2009-06-17 07:44:00,1.64389,1.64437,1.64337,1.64387,449000000.0
2009-06-17 07:45:00,1.64383,1.64411,1.64349,1.64392,380000000.0
2009-06-17 07:46:00,1.64391,1.64413,1.64368,1.64379,238000000.0
2009-06-17 07:47:00,1.644,1.644,1.64355,1.64367,434600000.0
2009-06-17 07:48:00,1.64381,1.64419,1.64356,1.64378,343300000.0
2009-06-17 07:49:00,1.64377,1.64377,1.64318,1.64318,218800000.0
2009-06-17 07:50:00,1.64328,1.64356,1.64305,1.64336,116000001.0
2009-06-17 07:51:00,1.64343,1.64353,1.64316,1.64347,219999999.0
2009-06-17 07:52:00,1.64362,1.64384,1.64338,1.64338,175600000.0
2009-06-17 07:53:00,1.64367,1.64404,1.64348,1.64393,326600000.0
2009-06-17 07:54:00,1.64352,1.64387,1.64332,1.64344,264899999.0
2009-06-17 07:55:00,1.64342,1.64374,1.64342,1.64349,78800000.0
2009-06-17 07:56:00,1.6434,1.64391,1.64316,1.64376,116200000.0
2009-06-17 07:57:00,1.64362,1.64404,1.64351,1.6437,344400000.0
2009-06-17 07:58:00,1.64375,1.64383,1.64349,1.64367,318600002.0
2009-06-17 07:59:00,1.64358,1.64383,1.64328,1.64328,241199999.0
2009-06-17 08:00:00,1.64333,1.64357,1.64277,1.64277,164800000.0
2009-06-17 08:01:00,1.64286,1.6429,1.64231,1.64248,190000000.0
2009-06-17 08:02:00,1.6424,1.64308,1.64227,1.64234,194800000.0
2009-06-17 08:03:00,1.64242,1.64262,1.64219,1.64229,350200000.0
2009-06-17 08:04:00,1.64225,1.64243,1.64202,1.6424,241600000.0
2009-06-17 08:05:00,1.64257,1.64298,1.64247,1.64283,280000000.0
2009-06-17 08:06:00,1.64299,1.64343,1.64274,1.64306,267199999.0
2009-06-17 08:07:00,1.64307,1.64343,1.64307,1.64318,300000000.0
2009-06-17 08:08:00,1.64326,1.64332,1.64306,1.64316,107000000.0
2009-06-17 08:09:00,1.6432,1.6436,1.64269,1.64345,139200000.0
2009-06-17 08:10:00,1.64354,1.64361,1.64305,1.64334,56000000.0
2009-06-17 08:11:00,1.64339,1.64404,1.64328,1.64396,72800000.0
2009-06-17 08:12:00,1.64413,1.64433,1.64399,1.64401,37800000.0
2009-06-17 08:13:00,1.64432,1.64516,1.64368,1.64456,274000000.0
2009-06-17 08:14:00,1.64465,1.64479,1.64437,1.64465,166200000.0
2009-06-17 08:15:00,1.64452,1.64491,1.64439,1.64476,168800000.0
2009-06-17 08:16:00,1.64478,1.64499,1.64425,1.64499,127800000.0
2009-06-17 08:17:00,1.64505,1.64533,1.64472,1.64498,164200000.0
2009-06-17 08:18:00,1.64506,1.64524,1.64486,1.64508,51400000.0
2009-06-17 08:19:00,1.64498,1.64521,1.64479,1.64497,205500000.0
2009-06-17 08:20:00,1.64477,1.64508,1.64464,1.64466,172400000.0
2009-06-17 08:21:00,1.64499,1.64577,1.64468,1.64571,246999999.0
2009-06-17 08:22:00,1.64581,1.64592,1.64545,1.64573,200600000.0
2009-06-17 08:23:00,1.64564,1.64584,1.64544,1.6457,340700001.0
2009-06-17 08:24:00,1.64574,1.64584,1.64475,1.64552,291800000.0
2009-06-17 08:25:00,1.64558,1.64574,1.64513,1.6454,210000000.0
2009-06-17 08:26:00,1.64538,1.64582,1.64528,1.64582,259300000.0
2009-06-17 08:27:00,1.64558,1.64611,1.64542,1.64594,134490000.0
2009-06-17 08:28:00,1.64591,1.64635,1.64579,1.64612,180400000.0
2009-06-17 08:29:00,1.6462,1.64673,1.64604,1.64646,195400000.0
2009-06-17 08:30:00,1.64674,1.64719,1.6466,1.64702,299800000.0
2009-06-17 08:31:00,1.64708,1.64749,1.64618,1.64627,214200000.0
2009-06-17 08:32:00,1.64615,1.64633,1.6451,1.64583,228100000.0
2009-06-17 08:33:00,1.64565,1.64615,1.64542,1.64603,207000000.0
2009-06-17 08:34:00,1.6462,1.64673,1.64603,1.64655,296400000.0
2009-06-17 08:35:00,1.64646,1.64679,1.64616,1.64646,215800000.0
2009-06-17 08:36:00,1.64653,1.64776,1.64615,1.64754,164000000.0
2009-06-17 08:37:00,1.64752,1.64765,1.64661,1.64751,173800000.0
2009-06-17 08:38:00,1.6475,1.64757,1.64677,1.64714,180000000.0
2009-06-17 08:39:00,1.64671,1.64679,1.64626,1.64634,233200001.0
2009-06-17 08:40:00,1.64628,1.64672,1.64611,1.64645,334800000.0
2009-06-17 08:41:00,1.64627,1.6471,1.64627,1.64679,445200000.0
2009-06-17 08:42:00,1.64685,1.64693,1.64633,1.64659,65800000.0
2009-06-17 08:43:00,1.64653,1.64692,1.64635,1.64667,177200000.0
2009-06-17 08:44:00,1.64657,1.64693,1.6459,1.6459,281400000.0
2009-06-17 08:45:00,1.64593,1.64621,1.64566,1.64569,190100000.0
2009-06-17 08:46:00,1.64584,1.64626,1.64537,1.64537,197000000.0
2009-06-17 08:47:00,1.64522,1.64579,1.645,1.64513,84500000.0
2009-06-17 08:48:00,1.64499,1.64533,1.64475,1.6451,155599998.0
2009-06-17 08:49:00,1.64505,1.6455,1.64498,1.64548,88900000.0
2009-06-17 08:50:00,1.6456,1.6456,1.64514,1.6454,179900000.0
2009-06-17 08:51:00,1.64547,1.64572,1.6452,1.64562,248100000.0
2009-06-17 08:52:00,1.64563,1.64596,1.64549,1.64595,275400001.0
2009-06-17 08:53:00,1.64602,1.6464,1.64584,1.64627,172900000.0
2009-06-17 08:54:00,1.64624,1.64673,1.64624,1.64631,270000000.0
2009-06-17 08:55:00,1.64663,1.64663,1.64616,1.64658,213000000.0
2009-06-17 08:56:00,1.64675,1.64737,1.64658,1.64705,223000000.0
2009-06-17 08:57:00,1.64671,1.64697,1.64623,1.64633,330000001.0
2009-06-17 08:58:00,1.64626,1.64681,1.64589,1.64622,267000000.0
2009-06-17 08:59:00,1.64577,1.64595,1.64495,1.64515,368300000.0
2009-06-17 09:00:00,1.64508,1.64536,1.64489,1.64494,331100000.0
2009-06-17 09:01:00,1.64477,1.64502,1.64397,1.64427,181200000.0
2009-06-17 09:02:00,1.64422,1.6444,1.64388,1.64406,50000000.0
2009-06-17 09:03:00,1.64393,1.64442,1.64323,1.64433,98600000.0
2009-06-17 09:04:00,1.64433,1.64445,1.64385,1.64391,171800000.0
2009-06-17 09:05:00,1.64405,1.64501,1.64403,1.64444,100600000.0
2009-06-17 09:06:00,1.64453,1.64467,1.64385,1.64443,158000000.0
2009-06-17 09:07:00,1.64441,1.64453,1.64345,1.6438,221000000.0
2009-06-17 09:08:00,1.64382,1.64429,1.64367,1.6441,146400000.0
2009-06-17 09:09:00,1.6441,1.64446,1.64383,1.64418,247400000.0
2009-06-17 09:10:00,1.64414,1.64438,1.64373,1.64414,364800000.0
2009-06-17 09:11:00,1.64397,1.64405,1.64278,1.64307,210100000.0
2009-06-17 09:12:00,1.64274,1.64312,1.64179,1.64179,201900000.0
2009-06-17 09:13:00,1.64177,1.64224,1.64107,1.64189,367200000.0
2009-06-17 09:14:00,1.64182,1.6419,1.64122,1.64182,92800000.0
2009-06-17 09:15:00,1.64187,1.64245,1.64163,1.64235,253400000.0
2009-06-17 09:16:00,1.64239,1.64239,1.64155,1.6418,155800000.0
2009-06-17 09:17:00,1.6419,1.64212,1.64156,1.64164,241400000.0
2009-06-17 09:18:00,1.64158,1.64201,1.6414,1.64181,137600000.0
2009-06-17 09:19:00,1.64186,1.64209,1.6414,1.6414,233600000.0
2009-06-17 09:20:00,1.64125,1.64221,1.64079,1.64221,452000001.0
2009-06-17 09:21:00,1.64224,1.64228,1.64163,1.64218,150800000.0
2009-06-17 09:22:00,1.64219,1.64252,1.64177,1.64238,242000000.0
2009-06-17 09:23:00,1.64235,1.64274,1.64135,1.64156,394000000.0
2009-06-17 09:24:00,1.64167,1.64189,1.6414,1.6415,411500000.0
2009-06-17 09:25:00,1.64148,1.64224,1.64115,1.64191,481200000.0
2009-06-17 09:26:00,1.64193,1.6423,1.64159,1.6421,277200000.0
2009-06-17 09:27:00,1.64205,1.64246,1.64205,1.6422,207000000.0
2009-06-17 09:28:00,1.6424,1.64248,1.64188,1.64238,335100000.0
2009-06-17 09:29:00,1.64232,1.64278,1.64197,1.64203,196000000.0
2009-06-17 09:30:00,1.64194,1.64238,1.64157,1.64213,357800001.0
2009-06-17 09:31:00,1.64213,1.6431,1.64189,1.64238,379599999.0
2009-06-17 09:32:00,1.64257,1.64271,1.64223,1.64269,217800000.0
2009-06-17 09:33:00,1.64248,1.64272,1.64216,1.64249,182000000.0
2009-06-17 09:34:00,1.6424,1.64254,1.64195,1.64223,351200000.0
2009-06-17 09:35:00,1.64225,1.64264,1.64191,1.6421,241800000.0
2009-06-17 09:36:00,1.64208,1.64218,1.64076,1.64093,356700000.0
2009-06-17 09:37:00,1.64078,1.64118,1.64048,1.64096,316400000.0
2009-06-17 09:38:00,1.64073,1.64097,1.63986,1.64025,257200000.0
2009-06-17 09:39:00,1.64023,1.64143,1.64009,1.64143,109800000.0
2009-06-17 09:40:00,1.64157,1.64163,1.64082,1.64143,186200000.0
2009-06-17 09:41:00,1.64127,1.6415,1.64015,1.64029,136600000.0
2009-06-17 09:42:00,1.64001,1.64045,1.63985,1.64009,299900000.0
2009-06-17 09:43:00,1.64012,1.64051,1.64007,1.64017,308199999.0
2009-06-17 09:44:00,1.64015,1.64039,1.63917,1.63951,313600000.0
2009-06-17 09:45:00,1.63957,1.64059,1.6394,1.64038,419000001.0
2009-06-17 09:46:00,1.64053,1.64083,1.63993,1.64076,329400000.0
2009-06-17 09:47:00,1.64065,1.64144,1.6406,1.64108,307400000.0
2009-06-17 09:48:00,1.64104,1.64139,1.63956,1.64004,382700000.0
2009-06-17 09:49:00,1.64006,1.64017,1.63889,1.6392,464600000.0
2009-06-17 09:50:00,1.63918,1.63998,1.63868,1.63896,430000000.0
2009-06-17 09:51:00,1.63892,1.63898,1.63818,1.63838,250000000.0
2009-06-17 09:52:00,1.63847,1.63919,1.63811,1.63892,481800001.0
2009-06-17 09:53:00,1.63911,1.63964,1.63885,1.63906,399800001.0
2009-06-17 09:54:00,1.63912,1.63947,1.63869,1.63933,294000000.0
2009-06-17 09:55:00,1.63922,1.63957,1.63889,1.63892,374200000.0
2009-06-17 09:56:00,1.63875,1.63933,1.6383,1.63897,338600000.0
2009-06-17 09:57:00,1.63893,1.63939,1.63852,1.63889,361800000.0
2009-06-17 09:58:00,1.63888,1.63921,1.63835,1.63885,374500000.0
2009-06-17 09:59:00,1.63885,1.63901,1.63863,1.63889,454799999.0
2009-06-17 10:00:00,1.63883,1.63947,1.63849,1.63925,562499999.0
2009-06-17 10:01:00,1.63876,1.63919,1.63833,1.63833,399500000.0
2009-06-17 10:02:00,1.63828,1.63838,1.63679,1.6373,467400000.0
2009-06-17 10:03:00,1.63724,1.63724,1.6354,1.63613,495800000.0
2009-06-17 10:04:00,1.63621,1.6371,1.63586,1.63669,369200000.0
2009-06-17 10:05:00,1.6369,1.63714,1.63614,1.63643,361400000.0
2009-06-17 10:06:00,1.6361,1.63633,1.63515,1.63583,560399999.0
2009-06-17 10:07:00,1.63585,1.63601,1.63535,1.6356,372400000.0
2009-06-17 10:08:00,1.6358,1.63636,1.63564,1.63621,558800000.0
2009-06-17 10:09:00,1.63624,1.63634,1.63554,1.63555,519400001.0
2009-06-17 10:10:00,1.63562,1.63562,1.63515,1.63538,424500000.0
2009-06-17 10:11:00,1.6354,1.63628,1.6354,1.63628,292200000.0
2009-06-17 10:12:00,1.63632,1.63648,1.63555,1.63584,257100001.0
2009-06-17 10:13:00,1.63589,1.63631,1.63569,1.63617,289200000.0
2009-06-17 10:14:00,1.63633,1.63696,1.63607,1.6369,226600000.0
2009-06-17 10:15:00,1.63689,1.63721,1.63629,1.63679,140400000.0
2009-06-17 10:16:00,1.63704,1.63734,1.63666,1.63706,186400000.0
2009-06-17 10:17:00,1.63717,1.63719,1.63661,1.63682,168100000.0
2009-06-17 10:18:00,1.63698,1.63698,1.63656,1.63668,161900000.0
2009-06-17 10:19:00,1.6368,1.63713,1.63651,1.63679,280600000.0
2009-06-17 10:20:00,1.63668,1.63671,1.63616,1.63632,252200000.0
2009-06-17 10:21:00,1.63653,1.63669,1.63588,1.63609,340400000.0
2009-06-17 10:22:00,1.63617,1.63711,1.63617,1.63694,278600000.0
2009-06-17 10:23:00,1.63703,1.63731,1.63671,1.63705,326400000.0
2009-06-17 10:24:00,1.63695,1.63723,1.6367,1.63718,189300000.0
2009-06-17 10:25:00,1.63715,1.6378,1.63702,1.63757,319600000.0
2009-06-17 10:26:00,1.63775,1.63789,1.63725,1.63752,231800000.0
2009-06-17 10:27:00,1.63743,1.63781,1.6373,1.63776,393200000.0
2009-06-17 10:28:00,1.63773,1.63787,1.63727,1.63751,318400000.0
2009-06-17 10:29:00,1.63731,1.6377,1.63706,1.63755,178400000.0
2009-06-17 10:30:00,1.63783,1.64324,1.63783,1.6416,346400001.0
2009-06-17 10:31:00,1.64173,1.64301,1.64129,1.64237,475400000.0
2009-06-17 10:32:00,1.6421,1.64219,1.64128,1.64197,317000000.0
2009-06-17 10:33:00,1.64185,1.64194,1.64123,1.64148,591700000.0
2009-06-17 10:34:00,1.6414,1.6414,1.63801,1.63832,339600000.0
2009-06-17 10:35:00,1.63817,1.63853,1.63655,1.63732,297700000.0
2009-06-17 10:36:00,1.63733,1.63787,1.63724,1.63763,263000000.0
2009-06-17 10:37:00,1.63761,1.63834,1.63752,1.63811,367400000.0
2009-06-17 10:38:00,1.63803,1.63808,1.63641,1.63674,290400001.0
2009-06-17 10:39:00,1.6365,1.63675,1.63383,1.63486,326000000.0
2009-06-17 10:40:00,1.63465,1.63488,1.63367,1.63396,325800000.0
2009-06-17 10:41:00,1.63399,1.63436,1.63333,1.6336,448000000.0
2009-06-17 10:42:00,1.63385,1.63486,1.63362,1.63486,292600000.0
2009-06-17 10:43:00,1.635,1.63618,1.63477,1.6355,238200000.0
2009-06-17 10:44:00,1.63563,1.63568,1.63442,1.63464,327500000.0
2009-06-17 10:45:00,1.63446,1.6348,1.6335,1.63389,320399999.0
2009-06-17 10:46:00,1.63356,1.63406,1.63277,1.6335,367600002.0
2009-06-17 10:47:00,1.63338,1.63449,1.63321,1.63329,363400000.0
2009-06-17 10:48:00,1.63344,1.63403,1.63338,1.63383,481799999.0
2009-06-17 10:49:00,1.63373,1.63407,1.63345,1.63362,416000001.0
2009-06-17 10:50:00,1.63365,1.63393,1.6334,1.6338,417400000.0
2009-06-17 10:51:00,1.63391,1.63407,1.63358,1.63391,439400000.0
2009-06-17 10:52:00,1.63397,1.63437,1.63375,1.63405,400100000.0
2009-06-17 10:53:00,1.63409,1.63422,1.63376,1.63392,228000000.0
2009-06-17 10:54:00,1.6341,1.63451,1.63363,1.63376,467800000.0
2009-06-17 10:55:00,1.6335,1.63359,1.6326,1.63284,421000000.0
2009-06-17 10:56:00,1.63291,1.6334,1.6327,1.63308,497100002.0
2009-06-17 10:57:00,1.63319,1.63365,1.63294,1.63331,407499999.0
2009-06-17 10:58:00,1.63345,1.6335,1.63282,1.6332,401000000.0
2009-06-17 10:59:00,1.63312,1.63346,1.63285,1.6331,642900001.0
2009-06-17 11:00:00,1.63313,1.63325,1.6321,1.63254,666200000.0
2009-06-17 11:01:00,1.63227,1.63263,1.63192,1.6322,448400000.0
2009-06-17 11:02:00,1.63204,1.63224,1.63136,1.63188,464200000.0
2009-06-17 11:03:00,1.63183,1.63199,1.6301,1.63067,429600000.0
2009-06-17 11:04:00,1.63068,1.6314,1.63058,1.63135,566200000.0
2009-06-17 11:05:00,1.63132,1.63138,1.63075,1.63095,354099999.0
2009-06-17 11:06:00,1.63091,1.63132,1.63048,1.63123,409600000.0
2009-06-17 11:07:00,1.63119,1.63177,1.63086,1.63174,463999999.0
2009-06-17 11:08:00,1.6316,1.63193,1.63131,1.63187,386000000.0
2009-06-17 11:09:00,1.63192,1.6321,1.63172,1.63198,292700000.0
2009-06-17 11:10:00,1.63186,1.63215,1.63143,1.63162,424600000.0
2009-06-17 11:11:00,1.63163,1.63175,1.63069,1.63084,527200000.0
2009-06-17 11:12:00,1.63068,1.63097,1.63033,1.63045,577000000.0
2009-06-17 11:13:00,1.6304,1.63045,1.62818,1.62853,400200000.0
2009-06-17 11:14:00,1.62846,1.6292,1.62833,1.62866,513600002.0
2009-06-17 11:15:00,1.62863,1.62887,1.62742,1.6287,496700000.0
2009-06-17 11:16:00,1.6288,1.62912,1.6284,1.62904,288200000.0
2009-06-17 11:17:00,1.62925,1.62962,1.62889,1.6293,403600001.0
2009-06-17 11:18:00,1.62925,1.6293,1.62838,1.62929,323100002.0
2009-06-17 11:19:00,1.62933,1.62978,1.6292,1.62958,500200000.0
2009-06-17 11:20:00,1.62964,1.63018,1.6294,1.63018,172200000.0
2009-06-17 11:21:00,1.63015,1.6302,1.629,1.62905,468800001.0
2009-06-17 11:22:00,1.62897,1.62914,1.62837,1.62861,507190000.0
2009-06-17 11:23:00,1.6286,1.62877,1.62833,1.62844,375800001.0
2009-06-17 11:24:00,1.62848,1.62867,1.6281,1.6281,313400001.0
2009-06-17 11:25:00,1.62812,1.62828,1.62753,1.6279,336000000.0
2009-06-17 11:26:00,1.62776,1.62795,1.62696,1.62754,305300000.0
2009-06-17 11:27:00,1.62753,1.62782,1.62691,1.62721,370200001.0
2009-06-17 11:28:00,1.62719,1.62753,1.62665,1.62753,525700000.0
2009-06-17 11:29:00,1.62767,1.62833,1.62745,1.62828,347700000.0
2009-06-17 11:30:00,1.62798,1.62841,1.62782,1.62793,190000000.0
2009-06-17 11:31:00,1.62801,1.62845,1.6277,1.62793,185000000.0
2009-06-17 11:32:00,1.62811,1.62889,1.62807,1.62858,195000000.0
2009-06-17 11:33:00,1.62862,1.62893,1.62822,1.62893,346300000.0
2009-06-17 11:34:00,1.629,1.62911,1.62831,1.62878,504400000.0
2009-06-17 11:35:00,1.62905,1.62945,1.62892,1.62905,379000000.0
2009-06-17 11:36:00,1.62875,1.62946,1.62825,1.62833,393900000.0
2009-06-17 11:37:00,1.62819,1.62853,1.62792,1.6281,559400001.0
2009-06-17 11:38:00,1.6281,1.62821,1.62744,1.62759,426800000.0
2009-06-17 11:39:00,1.62762,1.62762,1.62638,1.62681,444599999.0
2009-06-17 11:40:00,1.62666,1.62692,1.62613,1.62645,408300000.0
2009-06-17 11:41:00,1.62639,1.6266,1.62593,1.62628,398500000.0
2009-06-17 11:42:00,1.62635,1.62667,1.62603,1.62643,443600000.0
2009-06-17 11:43:00,1.62654,1.62772,1.62638,1.6276,400400000.0
2009-06-17 11:44:00,1.62754,1.62823,1.62725,1.62757,440700000.0
2009-06-17 11:45:00,1.62769,1.62855,1.62756,1.62797,408000000.0
2009-06-17 11:46:00,1.62812,1.62844,1.62779,1.62811,417000000.0
2009-06-17 11:47:00,1.62804,1.62804,1.62735,1.62742,457800001.0
2009-06-17 11:48:00,1.62752,1.62826,1.62747,1.62826,510400000.0
2009-06-17 11:49:00,1.62839,1.62839,1.62768,1.62806,425300000.0
2009-06-17 11:50:00,1.62813,1.62843,1.62742,1.62816,503600000.0
2009-06-17 11:51:00,1.62835,1.62879,1.62817,1.62838,510800000.0
2009-06-17 11:52:00,1.62839,1.62844,1.62803,1.62803,498700000.0
2009-06-17 11:53:00,1.62798,1.6282,1.62751,1.6279,450800000.0
2009-06-17 11:54:00,1.62789,1.62856,1.62789,1.62837,291999999.0
2009-06-17 11:55:00,1.62835,1.62844,1.62808,1.62827,14800000.0
2009-06-17 11:56:00,1.62837,1.62846,1.628,1.62846,37800000.0
2009-06-17 11:57:00,1.62861,1.62895,1.62849,1.62881,33500000.0
2009-06-17 11:58:00,1.62912,1.62927,1.62887,1.62898,25200000.0
2009-06-17 11:59:00,1.62917,1.6293,1.62858,1.62886,37000000.0
2009-06-17 12:00:00,1.6288,1.62899,1.62871,1.62891,41800000.0
2009-06-17 12:01:00,1.62869,1.62869,1.62795,1.62815,35000000.0
2009-06-17 12:02:00,1.6281,1.6283,1.62807,1.62814,46800000.0
2009-06-17 12:03:00,1.62819,1.62823,1.62786,1.62803,32600000.0
2009-06-17 12:04:00,1.62803,1.62831,1.62803,1.62831,38200000.0
2009-06-17 12:05:00,1.62835,1.62859,1.62814,1.62852,17000000.0
2009-06-17 12:06:00,1.62817,1.62817,1.62748,1.62761,11400000.0
2009-06-17 12:07:00,1.62743,1.62759,1.62724,1.62724,45400000.0
2009-06-17 12:08:00,1.62747,1.6275,1.62703,1.62724,44400000.0
2009-06-17 12:09:00,1.62735,1.62735,1.62686,1.6271,32200000.0
2009-06-17 12:10:00,1.62705,1.62745,1.62669,1.62669,53000000.0
2009-06-17 12:11:00,1.62627,1.62657,1.62601,1.62623,42000000.0
2009-06-17 12:12:00,1.6264,1.62659,1.62585,1.62646,38000000.0
2009-06-17 12:13:00,1.62672,1.62684,1.62642,1.62655,32600000.0
2009-06-17 12:14:00,1.62657,1.62657,1.62574,1.62577,27400000.0
2009-06-17 12:15:00,1.62592,1.62677,1.6259,1.62675,62400000.0
2009-06-17 12:16:00,1.62675,1.62709,1.62643,1.62709,35600000.0
2009-06-17 12:17:00,1.62697,1.62711,1.62677,1.62677,21400000.0
2009-06-17 12:18:00,1.62675,1.62684,1.62643,1.62673,37800000.0
2009-06-17 12:19:00,1.6267,1.62703,1.6266,1.62684,38600000.0
2009-06-17 12:20:00,1.6267,1.62716,1.62654,1.62716,20600000.0
2009-06-17 12:21:00,1.6273,1.6273,1.6266,1.62682,42200000.0
2009-06-17 12:22:00,1.62722,1.62768,1.62709,1.62768,41400000.0
2009-06-17 12:23:00,1.62785,1.62786,1.62743,1.62754,32400000.0
2009-06-17 12:24:00,1.62765,1.62785,1.62738,1.62758,39599999.0
2009-06-17 12:25:00,1.62763,1.628,1.6276,1.628,34800000.0
2009-06-17 12:26:00,1.62796,1.62885,1.62793,1.62854,37100000.0
2009-06-17 12:27:00,1.62885,1.62902,1.62841,1.62863,38800000.0
2009-06-17 12:28:00,1.62892,1.62892,1.62852,1.62853,34400000.0
2009-06-17 12:29:00,1.62873,1.62873,1.62794,1.62806,52000000.0
2009-06-17 12:30:00,1.62784,1.62797,1.62769,1.62777,38800000.0
2009-06-17 12:31:00,1.62727,1.62745,1.62706,1.62717,18400000.0
2009-06-17 12:32:00,1.62709,1.62717,1.62618,1.62618,25200000.0
2009-06-17 12:33:00,1.62638,1.62638,1.62592,1.62607,43600000.0
2009-06-17 12:34:00,1.62603,1.62633,1.62598,1.62616,42400000.0
2009-06-17 12:35:00,1.62567,1.62585,1.6252,1.62544,54000000.0
2009-06-17 12:36:00,1.62543,1.62547,1.62501,1.62502,28400000.0
2009-06-17 12:37:00,1.62507,1.62513,1.62487,1.62494,45100000.0
2009-06-17 12:38:00,1.62512,1.62512,1.62422,1.62436,50400000.0
2009-06-17 12:39:00,1.62445,1.62445,1.62347,1.6236,66400000.0
2009-06-17 12:40:00,1.62348,1.62388,1.62331,1.6236,44500000.0
2009-06-17 12:41:00,1.62378,1.62409,1.62357,1.62409,61000000.0
2009-06-17 12:42:00,1.62435,1.62456,1.62417,1.62426,47400000.0
2009-06-17 12:43:00,1.62448,1.62473,1.62436,1.62473,39800000.0
2009-06-17 12:44:00,1.62465,1.62477,1.62434,1.6246,36000000.0
2009-06-17 12:45:00,1.6248,1.62506,1.62442,1.62506,45600000.0
2009-06-17 12:46:00,1.62494,1.62498,1.62469,1.62497,65200000.0
2009-06-17 12:47:00,1.62475,1.6249,1.62421,1.62427,42000000.0
2009-06-17 12:48:00,1.624,1.624,1.6235,1.62365,33800000.0
2009-06-17 12:49:00,1.6234,1.62372,1.62335,1.62335,48000000.0
2009-06-17 12:50:00,1.62349,1.62363,1.62322,1.62341,46000000.0
2009-06-17 12:51:00,1.62335,1.62335,1.62281,1.6231,44600000.0
2009-06-17 12:52:00,1.62298,1.62342,1.6228,1.62291,65600000.0
2009-06-17 12:53:00,1.62321,1.62407,1.62321,1.62407,50600000.0
2009-06-17 12:54:00,1.62459,1.62464,1.62432,1.62463,43600000.0
2009-06-17 12:55:00,1.62453,1.62477,1.62439,1.62458,37800000.0
2009-06-17 12:56:00,1.6246,1.62464,1.6238,1.62399,49800000.0
2009-06-17 12:57:00,1.62393,1.62463,1.62382,1.62444,33000000.0
2009-06-17 12:58:00,1.6246,1.62483,1.62407,1.62465,40600000.0
2009-06-17 12:59:00,1.62472,1.62476,1.6228,1.62292,27800000.0
2009-06-17 13:00:00,1.62287,1.62367,1.62279,1.62367,38999999.0
2009-06-17 13:01:00,1.62411,1.62428,1.62375,1.62428,33800000.0
2009-06-17 13:02:00,1.6243,1.6244,1.62378,1.62409,58000000.0
2009-06-17 13:03:00,1.62412,1.62412,1.6231,1.62314,35000000.0
2009-06-17 13:04:00,1.6231,1.62348,1.62302,1.6234,54800000.0
2009-06-17 13:05:00,1.62347,1.62361,1.62303,1.62336,77000000.0
2009-06-17 13:06:00,1.62343,1.62416,1.62343,1.6238,37600000.0
2009-06-17 13:07:00,1.6237,1.62378,1.62352,1.62356,37200000.0
2009-06-17 13:08:00,1.62374,1.62393,1.62357,1.6239,37000000.0
2009-06-17 13:09:00,1.624,1.62421,1.6237,1.62383,49900000.0
2009-06-17 13:10:00,1.62391,1.6241,1.62376,1.6241,37200000.0
2009-06-17 13:11:00,1.62418,1.62504,1.62412,1.62504,32400000.0
2009-06-17 13:12:00,1.6252,1.62522,1.62451,1.62455,54800000.0
2009-06-17 13:13:00,1.62438,1.62511,1.62438,1.62495,48400000.0
2009-06-17 13:14:00,1.6252,1.62556,1.62492,1.62556,65800000.0
2009-06-17 13:15:00,1.62525,1.6253,1.62484,1.62511,25800000.0
2009-06-17 13:16:00,1.62512,1.62529,1.62455,1.62469,50600000.0
2009-06-17 13:17:00,1.6249,1.62521,1.62483,1.62521,32200000.0
2009-06-17 13:18:00,1.62516,1.62567,1.62512,1.62547,51999999.0
2009-06-17 13:19:00,1.62564,1.62572,1.62533,1.62557,24800000.0
2009-06-17 13:20:00,1.62563,1.62578,1.62541,1.62541,21400000.0
2009-06-17 13:21:00,1.62573,1.62613,1.62549,1.62569,47200000.0
2009-06-17 13:22:00,1.62577,1.6258,1.62549,1.6256,52400000.0
2009-06-17 13:23:00,1.6255,1.62576,1.62545,1.62568,57999999.0
2009-06-17 13:24:00,1.62585,1.62626,1.62583,1.62626,36000000.0
2009-06-17 13:25:00,1.62628,1.62675,1.62621,1.62675,32800000.0
2009-06-17 13:26:00,1.62662,1.62663,1.62619,1.62643,48200000.0
2009-06-17 13:27:00,1.62635,1.62655,1.62629,1.62655,60400000.0
2009-06-17 13:28:00,1.62657,1.62657,1.62614,1.62614,33300000.0
2009-06-17 13:29:00,1.62592,1.62649,1.62582,1.62648,26400000.0
2009-06-17 13:30:00,1.62638,1.62691,1.62638,1.62685,32800000.0
2009-06-17 13:31:00,1.62673,1.62704,1.62673,1.62692,46000000.0
2009-06-17 13:32:00,1.62684,1.62704,1.62666,1.62704,43400000.0
2009-06-17 13:33:00,1.62693,1.62704,1.62672,1.62701,30000000.0
2009-06-17 13:34:00,1.6268,1.62699,1.62669,1.62677,36400000.0
2009-06-17 13:35:00,1.62662,1.62681,1.62643,1.62669,39600000.0
2009-06-17 13:36:00,1.62687,1.62691,1.6262,1.62647,37000000.0
2009-06-17 13:37:00,1.62661,1.62696,1.62651,1.62688,47400000.0
2009-06-17 13:38:00,1.62665,1.62683,1.62643,1.62657,30900000.0
2009-06-17 13:39:00,1.62664,1.62674,1.62617,1.62628,30800000.0
2009-06-17 13:40:00,1.62615,1.6263,1.62573,1.62578,36800000.0
2009-06-17 13:41:00,1.62547,1.62569,1.62532,1.62562,38200000.0
2009-06-17 13:42:00,1.62543,1.6255,1.62509,1.62514,60799999.0
2009-06-17 13:43:00,1.62487,1.62525,1.62487,1.62518,27600000.0
2009-06-17 13:44:00,1.62505,1.62544,1.62498,1.62509,30200000.0
2009-06-17 13:45:00,1.62481,1.62571,1.62475,1.62569,58200000.0
2009-06-17 13:46:00,1.62525,1.62546,1.6244,1.6244,42200000.0
2009-06-17 13:47:00,1.62438,1.62444,1.62402,1.62415,41400000.0
2009-06-17 13:48:00,1.6242,1.6242,1.62371,1.62377,32400000.0
2009-06-17 13:49:00,1.6236,1.62401,1.6236,1.62377,29200000.0
2009-06-17 13:50:00,1.62365,1.62374,1.62308,1.62338,31000000.0
2009-06-17 13:51:00,1.62322,1.62362,1.6231,1.62342,27000000.0
2009-06-17 13:52:00,1.62372,1.62372,1.62307,1.62309,41200000.0
2009-06-17 13:53:00,1.62342,1.62345,1.62302,1.62324,37400000.0
2009-06-17 13:54:00,1.62353,1.62363,1.62317,1.6232,36000000.0
2009-06-17 13:55:00,1.62324,1.62357,1.62287,1.62288,39400000.0
2009-06-17 13:56:00,1.62298,1.62305,1.62196,1.62197,50600000.0
2009-06-17 13:57:00,1.62205,1.62233,1.622,1.62215,15600000.0
2009-06-17 13:58:00,1.62215,1.62247,1.62193,1.62204,40800000.0
2009-06-17 13:59:00,1.62225,1.62238,1.62201,1.62224,29600000.0
2009-06-17 14:00:00,1.62272,1.62281,1.62217,1.62281,52200000.0
2009-06-17 14:01:00,1.62318,1.6232,1.62274,1.62298,41000000.0
2009-06-17 14:02:00,1.6228,1.62318,1.62279,1.62298,52400000.0
2009-06-17 14:03:00,1.62273,1.62294,1.62252,1.62265,33200000.0
2009-06-17 14:04:00,1.62236,1.6228,1.62221,1.6228,37800000.0
2009-06-17 14:05:00,1.62285,1.62285,1.62213,1.62269,66800000.0
2009-06-17 14:06:00,1.62243,1.62267,1.62213,1.62228,35200000.0
2009-06-17 14:07:00,1.62203,1.62263,1.62197,1.62262,47600000.0
2009-06-17 14:08:00,1.62245,1.62309,1.62235,1.62309,21000000.0
2009-06-17 14:09:00,1.62302,1.62317,1.62285,1.62288,31200000.0
2009-06-17 14:10:00,1.62265,1.623,1.62234,1.62237,51600000.0
2009-06-17 14:11:00,1.62235,1.62297,1.6222,1.62297,49000001.0
2009-06-17 14:12:00,1.62286,1.62335,1.62275,1.62335,28200000.0
2009-06-17 14:13:00,1.62362,1.62383,1.62357,1.62376,48800000.0
2009-06-17 14:14:00,1.62402,1.62417,1.62366,1.62368,36200000.0
2009-06-17 14:15:00,1.62398,1.62398,1.62354,1.62357,46800000.0
2009-06-17 14:16:00,1.62363,1.62379,1.62354,1.62371,62600000.0
2009-06-17 14:17:00,1.62365,1.62428,1.62361,1.62405,30600000.0
2009-06-17 14:18:00,1.62395,1.62412,1.62366,1.6238,28600000.0
2009-06-17 14:19:00,1.62347,1.62372,1.62311,1.62311,21400000.0
2009-06-17 14:20:00,1.6231,1.62341,1.62306,1.62318,21000000.0
2009-06-17 14:21:00,1.62332,1.62346,1.62312,1.62318,39600000.0
2009-06-17 14:22:00,1.62327,1.62339,1.6229,1.62307,36800000.0
2009-06-17 14:23:00,1.62307,1.62323,1.62296,1.62311,27000000.0
2009-06-17 14:24:00,1.62307,1.62393,1.62307,1.62387,29800001.0
2009-06-17 14:25:00,1.62402,1.62411,1.62387,1.62411,44000000.0
2009-06-17 14:26:00,1.62373,1.62414,1.62352,1.62388,65000000.0
2009-06-17 14:27:00,1.62414,1.62444,1.62393,1.62444,50500000.0
2009-06-17 14:28:00,1.62457,1.62469,1.6242,1.62427,28000000.0
2009-06-17 14:29:00,1.62445,1.62453,1.62401,1.62422,37000000.0
2009-06-17 14:30:00,1.62471,1.62478,1.62417,1.62478,63600000.0
2009-06-17 14:31:00,1.6251,1.62554,1.62483,1.62554,41200000.0
2009-06-17 14:32:00,1.62555,1.62596,1.62525,1.62525,51400000.0
2009-06-17 14:33:00,1.62509,1.6254,1.62483,1.62516,58200000.0
2009-06-17 14:34:00,1.62503,1.62503,1.62431,1.6245,34400000.0
2009-06-17 14:35:00,1.62437,1.62446,1.62409,1.62438,30000000.0
2009-06-17 14:36:00,1.62455,1.62527,1.62455,1.6252,15000000.0
2009-06-17 14:37:00,1.6251,1.6251,1.62433,1.62433,39000000.0
2009-06-17 14:38:00,1.62399,1.62455,1.62369,1.62369,40600000.0
2009-06-17 14:39:00,1.62326,1.62366,1.62316,1.62339,118199999.0
2009-06-17 14:40:00,1.62373,1.62403,1.62343,1.62391,22800000.0
2009-06-17 14:41:00,1.62435,1.6244,1.62402,1.6243,18900000.0
2009-06-17 14:42:00,1.62426,1.62469,1.62417,1.6246,65200000.0
2009-06-17 14:43:00,1.62468,1.62526,1.62449,1.62526,21600000.0
2009-06-17 14:44:00,1.62549,1.62578,1.62522,1.62569,49200000.0
2009-06-17 14:45:00,1.626,1.62669,1.62585,1.62669,43400000.0
2009-06-17 14:46:00,1.6271,1.62722,1.62656,1.62695,43800000.0
2009-06-17 14:47:00,1.62701,1.62742,1.62689,1.62713,26400000.0
2009-06-17 14:48:00,1.62706,1.62741,1.62701,1.62721,38000000.0
2009-06-17 14:49:00,1.62711,1.62737,1.6268,1.62737,33600000.0
2009-06-17 14:50:00,1.6274,1.62872,1.6274,1.62872,23600000.0
2009-06-17 14:51:00,1.62942,1.63019,1.62942,1.62996,25300000.0
2009-06-17 14:52:00,1.63017,1.63025,1.62968,1.62968,28600000.0
2009-06-17 14:53:00,1.62963,1.62991,1.62942,1.62976,28800000.0
2009-06-17 14:54:00,1.62978,1.63048,1.6297,1.63046,59400000.0
2009-06-17 14:55:00,1.63045,1.63124,1.63039,1.63087,46800000.0
2009-06-17 14:56:00,1.63076,1.63112,1.63059,1.63091,22600000.0
2009-06-17 14:57:00,1.63047,1.6309,1.63028,1.6305,37400000.0
2009-06-17 14:58:00,1.63033,1.63045,1.6299,1.63023,38200000.0
2009-06-17 14:59:00,1.63001,1.63013,1.62976,1.62976,48600000.0
2009-06-17 15:00:00,1.63,1.63006,1.62937,1.62937,37400000.0
2009-06-17 15:01:00,1.6293,1.62959,1.62901,1.62923,56400000.0
2009-06-17 15:02:00,1.62905,1.6294,1.62893,1.62938,37000000.0
2009-06-17 15:03:00,1.62923,1.62939,1.62894,1.62907,49900000.0
2009-06-17 15:04:00,1.6292,1.62935,1.62828,1.62828,62000000.0
2009-06-17 15:05:00,1.62793,1.62831,1.62754,1.62824,27000000.0
2009-06-17 15:06:00,1.62825,1.62836,1.62784,1.62791,21800000.0
2009-06-17 15:07:00,1.62815,1.62838,1.62787,1.62827,48600000.0
2009-06-17 15:08:00,1.62813,1.62878,1.62813,1.62859,30600000.0
2009-06-17 15:09:00,1.62853,1.62929,1.62848,1.62929,47600000.0
2009-06-17 15:10:00,1.62952,1.62982,1.62926,1.62961,32800000.0
2009-06-17 15:11:00,1.62949,1.62982,1.62927,1.62927,46400000.0
2009-06-17 15:12:00,1.62899,1.62935,1.62867,1.62903,23000000.0
2009-06-17 15:13:00,1.62903,1.62925,1.62885,1.62909,47500000.0
2009-06-17 15:14:00,1.62878,1.62891,1.62848,1.62866,25600000.0
2009-06-17 15:15:00,1.62846,1.62902,1.6283,1.62881,48800000.0
2009-06-17 15:16:00,1.6286,1.62874,1.62836,1.6285,30400000.0
2009-06-17 15:17:00,1.62833,1.62859,1.62833,1.62843,56800000.0
2009-06-17 15:18:00,1.6285,1.6285,1.62752,1.62752,35900000.0
2009-06-17 15:19:00,1.62746,1.62768,1.62689,1.62768,26600000.0
2009-06-17 15:20:00,1.62705,1.62705,1.6266,1.62664,18600000.0
2009-06-17 15:21:00,1.62715,1.62782,1.62687,1.62782,30400000.0
2009-06-17 15:22:00,1.62773,1.62821,1.62759,1.62799,50400000.0
2009-06-17 15:23:00,1.62777,1.62813,1.62755,1.62766,52600000.0
2009-06-17 15:24:00,1.6274,1.6279,1.62736,1.62779,55800000.0
2009-06-17 15:25:00,1.62787,1.628,1.62754,1.6277,43000000.0
2009-06-17 15:26:00,1.62784,1.62804,1.6276,1.62801,37000000.0
2009-06-17 15:27:00,1.62817,1.62827,1.62786,1.62786,38200000.0
2009-06-17 15:28:00,1.62767,1.62816,1.62765,1.62816,23900000.0
2009-06-17 15:29:00,1.6281,1.62888,1.62806,1.62878,18800000.0
2009-06-17 15:30:00,1.62865,1.62942,1.62865,1.62942,24600000.0
2009-06-17 15:31:00,1.62963,1.62989,1.62931,1.62989,58800000.0
2009-06-17 15:32:00,1.62982,1.63001,1.62898,1.6291,24600000.0
2009-06-17 15:33:00,1.62911,1.62963,1.62909,1.62959,20200000.0
2009-06-17 15:34:00,1.62972,1.62982,1.62914,1.62923,37200000.0
2009-06-17 15:35:00,1.62953,1.62972,1.62947,1.62968,37600000.0
2009-06-17 15:36:00,1.62977,1.6298,1.62907,1.62907,21400000.0
2009-06-17 15:37:00,1.6292,1.6295,1.629,1.62947,54400000.0
2009-06-17 15:38:00,1.62979,1.6298,1.62908,1.62918,34800000.0
2009-06-17 15:39:00,1.62898,1.62965,1.62886,1.62944,26200000.0
2009-06-17 15:40:00,1.62927,1.62933,1.62883,1.62883,39400000.0
2009-06-17 15:41:00,1.62915,1.6293,1.6286,1.6286,44800000.0
2009-06-17 15:42:00,1.62869,1.62879,1.62792,1.62794,54200000.0
2009-06-17 15:43:00,1.6278,1.6278,1.62752,1.62765,24200000.0
2009-06-17 15:44:00,1.62733,1.6276,1.62733,1.6276,12800000.0
2009-06-17 15:45:00,1.6273,1.62771,1.62718,1.62723,31000000.0
2009-06-17 15:46:00,1.62748,1.62789,1.62727,1.62788,37200000.0
2009-06-17 15:47:00,1.6282,1.62832,1.62745,1.62762,39000000.0
2009-06-17 15:48:00,1.62745,1.62773,1.62709,1.62709,35200000.0
2009-06-17 15:49:00,1.62697,1.62699,1.62601,1.62611,14200000.0
2009-06-17 15:50:00,1.62585,1.62596,1.62547,1.62576,28600000.0
2009-06-17 15:51:00,1.62566,1.62602,1.62558,1.62585,46200000.0
2009-06-17 15:52:00,1.6261,1.62676,1.62601,1.62676,41400000.0
2009-06-17 15:53:00,1.62672,1.62685,1.62638,1.62657,33400000.0
2009-06-17 15:54:00,1.62643,1.62678,1.62612,1.62661,36200000.0
2009-06-17 15:55:00,1.62645,1.62645,1.62584,1.62584,18400000.0
2009-06-17 15:56:00,1.62595,1.62603,1.6256,1.62565,28400000.0
2009-06-17 15:57:00,1.62565,1.62685,1.62554,1.62685,44000000.0
2009-06-17 15:58:00,1.62688,1.62688,1.62626,1.62644,25200000.0
2009-06-17 15:59:00,1.62655,1.62657,1.62561,1.62569,31200000.0
2009-06-17 16:00:00,1.62544,1.62582,1.6253,1.62582,31600000.0
2009-06-17 16:01:00,1.62555,1.62585,1.62536,1.62564,23400000.0
2009-06-17 16:02:00,1.62545,1.62613,1.62538,1.62608,29800000.0
2009-06-17 16:03:00,1.62604,1.62616,1.62549,1.62558,40800000.0
2009-06-17 16:04:00,1.6255,1.62566,1.62504,1.62512,30800000.0
2009-06-17 16:05:00,1.62527,1.62552,1.6247,1.6247,57500000.0
2009-06-17 16:06:00,1.62492,1.62511,1.62478,1.62508,33200000.0
2009-06-17 16:07:00,1.6251,1.62615,1.6251,1.62615,18600000.0
2009-06-17 16:08:00,1.62625,1.62672,1.62624,1.62672,17600000.0
2009-06-17 16:09:00,1.62692,1.62701,1.62681,1.62685,39000000.0
2009-06-17 16:10:00,1.62683,1.62703,1.62673,1.62693,25000000.0
2009-06-17 16:11:00,1.62655,1.62686,1.62647,1.62671,33000000.0
2009-06-17 16:12:00,1.6267,1.62683,1.62657,1.62672,19200000.0
2009-06-17 16:13:00,1.62675,1.62709,1.62652,1.62707,26000000.0
2009-06-17 16:14:00,1.62679,1.62694,1.62632,1.62638,33400000.0
2009-06-17 16:15:00,1.62672,1.62675,1.62587,1.62599,31200000.0
2009-06-17 16:16:00,1.62631,1.62682,1.62631,1.62682,40200000.0
2009-06-17 16:17:00,1.62708,1.62727,1.62683,1.62721,38600000.0
2009-06-17 16:18:00,1.62717,1.62735,1.6268,1.62681,41600000.0
2009-06-17 16:19:00,1.62675,1.62681,1.62628,1.62632,69600001.0
2009-06-17 16:20:00,1.6261,1.6263,1.62588,1.62615,43100000.0
2009-06-17 16:21:00,1.62628,1.62636,1.62591,1.62631,40000000.0
2009-06-17 16:22:00,1.62645,1.62682,1.62641,1.62661,71800000.0
2009-06-17 16:23:00,1.62645,1.6266,1.62633,1.62636,56800000.0
2009-06-17 16:24:00,1.6262,1.62645,1.62575,1.62575,65400000.0
2009-06-17 16:25:00,1.62591,1.62604,1.62577,1.6259,21800000.0
2009-06-17 16:26:00,1.6258,1.62589,1.62526,1.62526,35800000.0
2009-06-17 16:27:00,1.6252,1.6253,1.62467,1.62483,41800000.0
2009-06-17 16:28:00,1.62485,1.6253,1.62485,1.62522,11400000.0
2009-06-17 16:29:00,1.62497,1.6254,1.6247,1.62539,25000000.0
2009-06-17 16:30:00,1.62523,1.627,1.62523,1.627,52800000.0
2009-06-17 16:31:00,1.62691,1.62691,1.6259,1.62597,43800000.0
2009-06-17 16:32:00,1.62583,1.62639,1.62571,1.62589,43000000.0
2009-06-17 16:33:00,1.62558,1.62568,1.62538,1.62543,38200000.0
2009-06-17 16:34:00,1.6257,1.62604,1.62541,1.62599,59800000.0
2009-06-17 16:35:00,1.6257,1.62596,1.62538,1.62586,25400000.0
2009-06-17 16:36:00,1.62557,1.62589,1.6255,1.62569,45000000.0
2009-06-17 16:37:00,1.6262,1.62718,1.62609,1.62718,60600000.0
2009-06-17 16:38:00,1.62769,1.62769,1.62654,1.62679,24600000.0
2009-06-17 16:39:00,1.62689,1.627,1.62656,1.62668,19600000.0
2009-06-17 16:40:00,1.62662,1.62704,1.62648,1.627,37000000.0
2009-06-17 16:41:00,1.62698,1.62735,1.62678,1.62706,42200000.0
2009-06-17 16:42:00,1.62717,1.62721,1.62685,1.62694,29400000.0
2009-06-17 16:43:00,1.62719,1.62721,1.62687,1.62692,53400000.0
2009-06-17 16:44:00,1.62712,1.62712,1.62659,1.62678,49100000.0
2009-06-17 16:45:00,1.62698,1.62719,1.62669,1.62701,36200000.0
2009-06-17 16:46:00,1.62678,1.62694,1.62636,1.62673,39600000.0
2009-06-17 16:47:00,1.62672,1.6269,1.62649,1.6266,28200000.0
2009-06-17 16:48:00,1.62682,1.62719,1.62669,1.62719,38400000.0
2009-06-17 16:49:00,1.62767,1.62805,1.62732,1.62805,37400000.0
2009-06-17 16:50:00,1.62828,1.62857,1.62797,1.62836,40800000.0
2009-06-17 16:51:00,1.62815,1.62847,1.62803,1.62847,58200000.0
2009-06-17 16:52:00,1.62865,1.62868,1.62815,1.62827,40800001.0
2009-06-17 16:53:00,1.62853,1.62877,1.62839,1.62875,54800000.0
2009-06-17 16:54:00,1.62878,1.62937,1.62878,1.62925,45600000.0
2009-06-17 16:55:00,1.62913,1.62938,1.62899,1.62938,45400000.0
2009-06-17 16:56:00,1.6297,1.62989,1.62926,1.62939,27200000.0
2009-06-17 16:57:00,1.62942,1.62953,1.62856,1.62868,30000000.0
2009-06-17 16:58:00,1.6285,1.62869,1.62799,1.62801,33400000.0
2009-06-17 16:59:00,1.62793,1.6285,1.62789,1.62848,28600000.0
2009-06-17 17:00:00,1.62867,1.62876,1.62821,1.6285,40600000.0
2009-06-17 17:01:00,1.62885,1.62922,1.62868,1.62922,44600000.0
2009-06-17 17:02:00,1.62968,1.63013,1.62956,1.63013,38800000.0
2009-06-17 17:03:00,1.63021,1.63055,1.63009,1.63047,45400000.0
2009-06-17 17:04:00,1.63033,1.63062,1.6303,1.63041,41600000.0
2009-06-17 17:05:00,1.63022,1.63031,1.6293,1.62939,19800000.0
2009-06-17 17:06:00,1.62893,1.6292,1.62767,1.62767,27600000.0
2009-06-17 17:07:00,1.62743,1.62766,1.62662,1.62686,21400000.0
2009-06-17 17:08:00,1.62713,1.62724,1.6269,1.6271,31600000.0
2009-06-17 17:09:00,1.62703,1.62734,1.62674,1.62684,41000000.0
2009-06-17 17:10:00,1.62705,1.62725,1.62683,1.62713,34600000.0
2009-06-17 17:11:00,1.6275,1.62783,1.62718,1.62767,20400000.0
2009-06-17 17:12:00,1.62771,1.62771,1.6272,1.62761,62599999.0
2009-06-17 17:13:00,1.62772,1.62772,1.62665,1.62693,20400000.0
2009-06-17 17:14:00,1.62707,1.62718,1.62662,1.62691,24800000.0
2009-06-17 17:15:00,1.62715,1.62739,1.62694,1.62718,26200000.0
2009-06-17 17:16:00,1.62731,1.62743,1.62714,1.62737,22600000.0
2009-06-17 17:17:00,1.6275,1.62776,1.62739,1.62776,30600000.0
2009-06-17 17:18:00,1.62818,1.62883,1.62801,1.62883,40600000.0
2009-06-17 17:19:00,1.6291,1.62918,1.62872,1.62889,20200000.0
2009-06-17 17:20:00,1.62883,1.62931,1.62876,1.62929,38200000.0
2009-06-17 17:21:00,1.62935,1.6294,1.6288,1.6288,53800000.0
2009-06-17 17:22:00,1.62893,1.6292,1.62861,1.62912,26600000.0
2009-06-17 17:23:00,1.6294,1.62958,1.62916,1.62942,71200000.0
2009-06-17 17:24:00,1.62925,1.62975,1.62917,1.62972,32200000.0
2009-06-17 17:25:00,1.62972,1.62993,1.62935,1.6297,33800000.0
2009-06-17 17:26:00,1.62992,1.63001,1.62958,1.62965,37000000.0
2009-06-17 17:27:00,1.62975,1.63056,1.62973,1.6301,34800000.0
2009-06-17 17:28:00,1.63028,1.63048,1.62983,1.63032,48800000.0
2009-06-17 17:29:00,1.62976,1.63013,1.62956,1.62956,39400000.0
2009-06-17 17:30:00,1.62965,1.62981,1.62943,1.62974,25800000.0
2009-06-17 17:31:00,1.62987,1.62996,1.62944,1.62976,54600001.0
2009-06-17 17:32:00,1.62994,1.63011,1.62967,1.62985,27000000.0
2009-06-17 17:33:00,1.62982,1.63024,1.62982,1.6301,39000000.0
2009-06-17 17:34:00,1.62972,1.63059,1.62964,1.63053,21600000.0
2009-06-17 17:35:00,1.63052,1.63058,1.6294,1.62992,41600000.0
2009-06-17 17:36:00,1.62967,1.62967,1.62928,1.62928,29000000.0
2009-06-17 17:37:00,1.62935,1.62935,1.62887,1.62902,24200000.0
2009-06-17 17:38:00,1.62914,1.62914,1.62858,1.62858,37800000.0
2009-06-17 17:39:00,1.62877,1.62877,1.62825,1.62851,26000000.0
2009-06-17 17:40:00,1.62829,1.62885,1.6281,1.62866,48200000.0
2009-06-17 17:41:00,1.62867,1.62882,1.62828,1.62836,62000000.0
2009-06-17 17:42:00,1.62836,1.62862,1.62826,1.62846,23800000.0
2009-06-17 17:43:00,1.62862,1.6289,1.6284,1.62862,30800000.0
2009-06-17 17:44:00,1.62858,1.62918,1.62846,1.62904,43000000.0
2009-06-17 17:45:00,1.6291,1.62919,1.62852,1.62866,39400000.0
2009-06-17 17:46:00,1.6286,1.62924,1.62857,1.62917,45400000.0
2009-06-17 17:47:00,1.62886,1.62918,1.62854,1.62918,44400000.0
2009-06-17 17:48:00,1.6289,1.62912,1.62853,1.62862,43200000.0
2009-06-17 17:49:00,1.62863,1.62867,1.62817,1.62838,57800000.0
2009-06-17 17:50:00,1.62815,1.62855,1.62795,1.6282,32800000.0
2009-06-17 17:51:00,1.62832,1.62853,1.62796,1.62796,33600000.0
2009-06-17 17:52:00,1.62805,1.6281,1.62698,1.62721,25800000.0
2009-06-17 17:53:00,1.62723,1.62763,1.62703,1.62747,33800000.0
2009-06-17 17:54:00,1.62723,1.6276,1.62715,1.62743,40600000.0
2009-06-17 17:55:00,1.62737,1.62737,1.62677,1.62707,27600000.0
2009-06-17 17:56:00,1.62732,1.62798,1.62723,1.62774,39200000.0
2009-06-17 17:57:00,1.62763,1.62851,1.62749,1.62841,21600000.0
2009-06-17 17:58:00,1.62831,1.62873,1.62809,1.62873,36000000.0
2009-06-17 17:59:00,1.62858,1.62889,1.62846,1.62857,34400000.0
2009-06-17 18:00:00,1.62853,1.62876,1.6283,1.62865,49800000.0
2009-06-17 18:01:00,1.62872,1.6288,1.62861,1.6288,58000000.0
2009-06-17 18:02:00,1.6287,1.62895,1.62845,1.62887,27400000.0
2009-06-17 18:03:00,1.62895,1.62905,1.62866,1.6288,22400000.0
2009-06-17 18:04:00,1.62912,1.62924,1.62865,1.62877,27400000.0
2009-06-17 18:05:00,1.62908,1.62947,1.62893,1.62947,47200000.0
2009-06-17 18:06:00,1.62939,1.62941,1.62892,1.62917,44200000.0
2009-06-17 18:07:00,1.6293,1.62949,1.62917,1.62943,56300000.0
2009-06-17 18:08:00,1.62952,1.63,1.62952,1.62988,31600000.0
2009-06-17 18:09:00,1.62992,1.62997,1.62954,1.62969,35600000.0
2009-06-17 18:10:00,1.6299,1.63004,1.62951,1.6296,36200000.0
2009-06-17 18:11:00,1.62983,1.63013,1.62972,1.6301,71199999.0
2009-06-17 18:12:00,1.63004,1.63004,1.62931,1.62933,34000000.0
2009-06-17 18:13:00,1.62979,1.62985,1.62912,1.62912,51399999.0
2009-06-17 18:14:00,1.62891,1.62951,1.62882,1.62951,32200000.0
2009-06-17 18:15:00,1.62948,1.63024,1.62948,1.63006,36200000.0
2009-06-17 18:16:00,1.6299,1.63032,1.6299,1.63013,34600000.0
2009-06-17 18:17:00,1.63026,1.63104,1.62993,1.63104,33200000.0
2009-06-17 18:18:00,1.63143,1.63158,1.63086,1.63107,40800000.0
2009-06-17 18:19:00,1.63105,1.63119,1.6307,1.63104,44400000.0
2009-06-17 18:20:00,1.63107,1.63119,1.63089,1.63116,55800000.0
2009-06-17 18:21:00,1.63118,1.63142,1.63108,1.63117,30000000.0
2009-06-17 18:22:00,1.63145,1.63151,1.63115,1.63143,31000000.0
2009-06-17 18:23:00,1.63132,1.63292,1.63132,1.63292,18600000.0
2009-06-17 18:24:00,1.63304,1.6332,1.63289,1.63299,24200000.0
2009-06-17 18:25:00,1.633,1.6331,1.63261,1.63286,78000000.0
2009-06-17 18:26:00,1.63283,1.63314,1.6328,1.63313,41800000.0
2009-06-17 18:27:00,1.6327,1.63283,1.63224,1.63224,52600000.0
2009-06-17 18:28:00,1.63211,1.6327,1.63208,1.6326,34600000.0
2009-06-17 18:29:00,1.63279,1.63279,1.63203,1.63223,21400000.0
2009-06-17 18:30:00,1.63202,1.63223,1.63195,1.63223,29600000.0
2009-06-17 18:31:00,1.63215,1.6327,1.63214,1.63267,36000000.0
2009-06-17 18:32:00,1.63269,1.63292,1.63268,1.63268,22400000.0
2009-06-17 18:33:00,1.63252,1.63293,1.63238,1.6326,36800000.0
2009-06-17 18:34:00,1.63254,1.63255,1.6323,1.6324,26000000.0
2009-06-17 18:35:00,1.6324,1.63254,1.63211,1.63228,47400000.0
2009-06-17 18:36:00,1.63236,1.63252,1.63226,1.63229,43200000.0
2009-06-17 18:37:00,1.63228,1.63249,1.63208,1.63218,34200000.0
2009-06-17 18:38:00,1.63223,1.63259,1.63213,1.63236,33200000.0
2009-06-17 18:39:00,1.63237,1.63283,1.63237,1.63255,35800000.0
2009-06-17 18:40:00,1.63228,1.63251,1.63216,1.63216,42200000.0
2009-06-17 18:41:00,1.63196,1.63229,1.63195,1.63205,42800000.0
2009-06-17 18:42:00,1.63197,1.63278,1.63195,1.63278,33000000.0
2009-06-17 18:43:00,1.6325,1.63259,1.6322,1.63236,28600000.0
2009-06-17 18:44:00,1.63228,1.63279,1.63228,1.6325,39400000.0
2009-06-17 18:45:00,1.6327,1.63291,1.63251,1.63255,33200000.0
2009-06-17 18:46:00,1.6326,1.63269,1.63201,1.63206,24200000.0
2009-06-17 18:47:00,1.63188,1.63202,1.63157,1.63163,30600000.0
2009-06-17 18:48:00,1.63148,1.63216,1.6314,1.63205,31600000.0
2009-06-17 18:49:00,1.63218,1.63218,1.63151,1.63172,46000000.0
2009-06-17 18:50:00,1.63175,1.63175,1.63087,1.63099,31200000.0
2009-06-17 18:51:00,1.63106,1.63111,1.63046,1.63046,27400000.0
2009-06-17 18:52:00,1.63055,1.6306,1.63029,1.63029,14200000.0
2009-06-17 18:53:00,1.63015,1.63041,1.62984,1.62992,37600000.0
2009-06-17 18:54:00,1.6297,1.62984,1.62958,1.62966,38600000.0
2009-06-17 18:55:00,1.62985,1.63,1.62939,1.62994,43400000.0
2009-06-17 18:56:00,1.6302,1.63049,1.6302,1.63046,24000000.0
2009-06-17 18:57:00,1.63098,1.63164,1.63082,1.63164,43000000.0
2009-06-17 18:58:00,1.63147,1.63165,1.63119,1.63134,58599999.0
2009-06-17 18:59:00,1.63135,1.6314,1.63095,1.63119,27000000.0
2009-06-17 19:00:00,1.63117,1.63129,1.63097,1.63099,30200000.0
2009-06-17 19:01:00,1.63117,1.63117,1.63083,1.63085,15200000.0
2009-06-17 19:02:00,1.63097,1.63105,1.63069,1.63098,41600000.0
2009-06-17 19:03:00,1.631,1.63165,1.631,1.63155,37400000.0
2009-06-17 19:04:00,1.63133,1.6314,1.6311,1.6311,56000000.0
2009-06-17 19:05:00,1.63068,1.63125,1.63061,1.6307,46400000.0
2009-06-17 19:06:00,1.63093,1.63112,1.63072,1.63102,29200000.0
2009-06-17 19:07:00,1.6309,1.63132,1.6309,1.63122,35800000.0
2009-06-17 19:08:00,1.63115,1.63172,1.6311,1.63157,47600000.0
2009-06-17 19:09:00,1.63162,1.6317,1.63094,1.63103,40400000.0
2009-06-17 19:10:00,1.6312,1.63128,1.63069,1.63082,50000000.0
2009-06-17 19:11:00,1.6308,1.63104,1.63075,1.631,28200000.0
2009-06-17 19:12:00,1.6309,1.63129,1.6309,1.63117,68800000.0
2009-06-17 19:13:00,1.63107,1.632,1.63104,1.6319,50600000.0
2009-06-17 19:14:00,1.632,1.6321,1.63133,1.63158,39200000.0
2009-06-17 19:15:00,1.63148,1.63171,1.63135,1.63135,32400000.0
2009-06-17 19:16:00,1.63138,1.63166,1.63123,1.63149,22600000.0
2009-06-17 19:17:00,1.63107,1.63136,1.63063,1.63063,35400000.0
2009-06-17 19:18:00,1.63055,1.63067,1.63042,1.63063,43400000.0
2009-06-17 19:19:00,1.6305,1.63095,1.63045,1.63069,39500000.0
2009-06-17 19:20:00,1.63068,1.63096,1.63051,1.63093,49200000.0
2009-06-17 19:21:00,1.63102,1.63111,1.63072,1.63082,39600000.0
2009-06-17 19:22:00,1.631,1.631,1.63057,1.63073,19400000.0
2009-06-17 19:23:00,1.63072,1.63102,1.63072,1.63099,37200000.0
2009-06-17 19:24:00,1.6307,1.63095,1.63059,1.63088,27600000.0
2009-06-17 19:25:00,1.63083,1.63109,1.63076,1.631,44800000.0
2009-06-17 19:26:00,1.63082,1.63085,1.62996,1.63017,28400000.0
2009-06-17 19:27:00,1.63052,1.63088,1.63034,1.63088,50600000.0
2009-06-17 19:28:00,1.63099,1.63111,1.6307,1.63099,47000000.0
2009-06-17 19:29:00,1.63099,1.63157,1.63099,1.63157,23200000.0
2009-06-17 19:30:00,1.63127,1.63174,1.63127,1.63169,15600000.0
2009-06-17 19:31:00,1.63175,1.63237,1.63175,1.63236,19000000.0
2009-06-17 19:32:00,1.63224,1.63246,1.63206,1.63229,53000000.0
2009-06-17 19:33:00,1.63229,1.63229,1.6319,1.63225,23800000.0
2009-06-17 19:34:00,1.63197,1.63229,1.63197,1.6321,33600000.0
2009-06-17 19:35:00,1.63213,1.63238,1.632,1.63232,24200000.0
2009-06-17 19:36:00,1.63248,1.63272,1.63236,1.63272,59400000.0
2009-06-17 19:37:00,1.63251,1.63278,1.63251,1.63278,28400000.0
2009-06-17 19:38:00,1.63295,1.63355,1.63295,1.63352,22800000.0
2009-06-17 19:39:00,1.63355,1.63379,1.63344,1.6336,34400000.0
2009-06-17 19:40:00,1.63345,1.63398,1.63342,1.63395,29400000.0
2009-06-17 19:41:00,1.63365,1.63445,1.63357,1.6343,32600000.0
2009-06-17 19:42:00,1.63457,1.63462,1.63427,1.63451,60000000.0
2009-06-17 19:43:00,1.63472,1.63475,1.63435,1.63475,30800000.0
2009-06-17 19:44:00,1.63475,1.63484,1.63431,1.63445,42600000.0
2009-06-17 19:45:00,1.63443,1.63512,1.63434,1.63501,37000000.0
2009-06-17 19:46:00,1.63496,1.63561,1.63488,1.63561,42399999.0
2009-06-17 19:47:00,1.63577,1.6358,1.63511,1.63542,40600000.0
2009-06-17 19:48:00,1.63562,1.63564,1.63512,1.63524,45400000.0
2009-06-17 19:49:00,1.6355,1.63555,1.63505,1.63512,65000000.0
2009-06-17 19:50:00,1.6352,1.63549,1.63501,1.63501,68800000.0
2009-06-17 19:51:00,1.6352,1.63535,1.63477,1.63492,50400000.0
2009-06-17 19:52:00,1.63505,1.63511,1.63459,1.63477,69200001.0
2009-06-17 19:53:00,1.63483,1.63483,1.6343,1.63438,16000000.0
2009-06-17 19:54:00,1.63438,1.63485,1.63421,1.63457,44800000.0
2009-06-17 19:55:00,1.6345,1.63459,1.63421,1.6343,57000000.0
2009-06-17 19:56:00,1.63438,1.63468,1.63432,1.63468,20400000.0
2009-06-17 19:57:00,1.6347,1.63524,1.63457,1.63524,28600000.0
2009-06-17 19:58:00,1.63514,1.63514,1.63462,1.63483,40400000.0
2009-06-17 19:59:00,1.63482,1.63495,1.63449,1.63487,64000000.0
2009-06-17 20:00:00,1.63518,1.63523,1.6349,1.6351,31000000.0
2009-06-17 20:01:00,1.63496,1.63554,1.63496,1.63549,40000000.0
2009-06-17 20:02:00,1.63533,1.63559,1.63526,1.63553,36800000.0
2009-06-17 20:03:00,1.63578,1.63613,1.63547,1.63607,43800000.0
2009-06-17 20:04:00,1.63671,1.6372,1.63639,1.6372,52000000.0
2009-06-17 20:05:00,1.63723,1.63726,1.63617,1.63648,35000000.0
2009-06-17 20:06:00,1.63652,1.63663,1.63628,1.63662,46200000.0
2009-06-17 20:07:00,1.63677,1.63688,1.6363,1.6366,47200000.0
2009-06-17 20:08:00,1.63655,1.6367,1.63635,1.6366,61600000.0
2009-06-17 20:09:00,1.63645,1.63673,1.63637,1.63648,30200000.0
2009-06-17 20:10:00,1.63643,1.63709,1.63643,1.63709,30290000.0
2009-06-17 20:11:00,1.63718,1.63765,1.63709,1.63732,60200000.0
2009-06-17 20:12:00,1.63745,1.63791,1.63739,1.63764,59000000.0
2009-06-17 20:13:00,1.63743,1.6377,1.6373,1.63738,69200000.0
2009-06-17 20:14:00,1.63734,1.63753,1.63717,1.63722,29000000.0
2009-06-17 20:15:00,1.63755,1.63775,1.63726,1.63763,26800000.0
2009-06-17 20:16:00,1.6384,1.63985,1.63831,1.63985,46800001.0
2009-06-17 20:17:00,1.64052,1.64144,1.64046,1.64096,30600000.0
2009-06-17 20:18:00,1.64106,1.64106,1.64022,1.64079,30600000.0
2009-06-17 20:19:00,1.64063,1.64086,1.64047,1.64077,37600000.0
2009-06-17 20:20:00,1.64085,1.6413,1.64044,1.6413,58200000.0
2009-06-17 20:21:00,1.64175,1.64295,1.64168,1.64237,42600000.0
2009-06-17 20:22:00,1.64217,1.64217,1.64168,1.64193,14200000.0
2009-06-17 20:23:00,1.64181,1.64272,1.64181,1.64246,25600000.0
2009-06-17 20:24:00,1.64226,1.64269,1.64218,1.64265,27400000.0
2009-06-17 20:25:00,1.64265,1.6428,1.64228,1.64251,24400000.0
2009-06-17 20:26:00,1.64252,1.6428,1.64244,1.64254,47600000.0
2009-06-17 20:27:00,1.6424,1.64287,1.64233,1.64262,22200000.0
2009-06-17 20:28:00,1.64223,1.643,1.64217,1.64299,41000000.0
2009-06-17 20:29:00,1.64283,1.64401,1.64283,1.64388,46200001.0
2009-06-17 20:30:00,1.64382,1.6446,1.64364,1.64449,46000000.0
2009-06-17 20:31:00,1.64435,1.64447,1.64408,1.64431,28600000.0
2009-06-17 20:32:00,1.64413,1.64432,1.64373,1.64373,20200000.0
2009-06-17 20:33:00,1.6435,1.64392,1.64321,1.64321,57800000.0
2009-06-17 20:34:00,1.64328,1.64335,1.64311,1.64327,77200000.0
2009-06-17 20:35:00,1.6433,1.6433,1.64248,1.64258,31400000.0
2009-06-17 20:36:00,1.64265,1.64268,1.64213,1.64236,32400000.0
2009-06-17 20:37:00,1.6423,1.6425,1.64212,1.64212,15400000.0
2009-06-17 20:38:00,1.64247,1.64252,1.64205,1.64221,59600000.0
2009-06-17 20:39:00,1.6424,1.64246,1.64205,1.64218,45200000.0
2009-06-17 20:40:00,1.64227,1.64227,1.6414,1.64164,53400000.0
2009-06-17 20:41:00,1.64155,1.64176,1.64125,1.6413,37800000.0
2009-06-17 20:42:00,1.64152,1.64164,1.64123,1.64125,45200000.0
2009-06-17 20:43:00,1.64132,1.64169,1.64118,1.64142,59000001.0
2009-06-17 20:44:00,1.64147,1.64154,1.64108,1.64118,32200000.0
2009-06-17 20:45:00,1.64132,1.64144,1.64093,1.64133,36400000.0
2009-06-17 20:46:00,1.64123,1.64135,1.64116,1.64128,43800000.0
2009-06-17 20:47:00,1.64147,1.64148,1.64114,1.6413,47400000.0
2009-06-17 20:48:00,1.64183,1.64209,1.64138,1.64209,48400000.0
2009-06-17 20:49:00,1.64193,1.64223,1.64178,1.64223,47400000.0
2009-06-17 20:50:00,1.64213,1.64235,1.64202,1.64204,52400000.0
2009-06-17 20:51:00,1.6422,1.64236,1.6413,1.64134,27400000.0
2009-06-17 20:52:00,1.64143,1.64155,1.64132,1.64151,36200000.0
2009-06-17 20:53:00,1.64155,1.6417,1.64114,1.64151,34800000.0
2009-06-17 20:54:00,1.64157,1.64195,1.64146,1.64183,59000000.0
2009-06-17 20:55:00,1.64171,1.64192,1.64166,1.64166,29600000.0
2009-06-17 20:56:00,1.6415,1.64178,1.6414,1.64154,41400000.0
2009-06-17 20:57:00,1.64155,1.64188,1.64132,1.64188,49000000.0
2009-06-17 20:58:00,1.64166,1.64232,1.64153,1.64232,34600000.0
2009-06-17 20:59:00,1.64231,1.64238,1.64207,1.64217,43400000.0
2009-06-17 21:00:00,1.64218,1.64219,1.64118,1.64135,42000000.0
2009-06-17 21:01:00,1.6414,1.64172,1.64133,1.64164,34800000.0
2009-06-17 21:02:00,1.64175,1.64181,1.64139,1.64139,17600000.0
2009-06-17 21:03:00,1.64112,1.64112,1.64057,1.64086,16800000.0
2009-06-17 21:04:00,1.64102,1.64146,1.64099,1.64146,37400000.0
2009-06-17 21:05:00,1.64155,1.64171,1.6412,1.64146,25600000.0
2009-06-17 21:06:00,1.64157,1.64177,1.64141,1.64177,17000000.0
2009-06-17 21:07:00,1.64182,1.64182,1.64109,1.64109,42000000.0
2009-06-17 21:08:00,1.64147,1.6415,1.64078,1.641,24000000.0
2009-06-17 21:09:00,1.64122,1.64146,1.64097,1.64124,50400000.0
2009-06-17 21:10:00,1.64125,1.64162,1.64125,1.64149,51600000.0
2009-06-17 21:11:00,1.64162,1.64175,1.64134,1.64156,49200000.0
2009-06-17 21:12:00,1.64182,1.64185,1.6413,1.64158,37600000.0
2009-06-17 21:13:00,1.64113,1.64172,1.64104,1.64137,33000000.0
2009-06-17 21:14:00,1.6412,1.64147,1.6411,1.64136,42200000.0
2009-06-17 21:15:00,1.6412,1.64138,1.64094,1.64104,36600000.0
2009-06-17 21:16:00,1.641,1.64111,1.64078,1.64082,34600000.0
2009-06-17 21:17:00,1.64093,1.64093,1.64046,1.64057,35000000.0
2009-06-17 21:18:00,1.64073,1.6409,1.64048,1.64053,27200000.0
2009-06-17 21:19:00,1.64072,1.64072,1.64038,1.64042,39800000.0
2009-06-17 21:20:00,1.64057,1.64078,1.64047,1.64073,43600000.0
2009-06-17 21:21:00,1.64063,1.64098,1.64063,1.64093,24400000.0
2009-06-17 21:22:00,1.64078,1.64093,1.64066,1.64076,47400000.0
2009-06-17 21:23:00,1.64093,1.64125,1.64078,1.641,50600000.0
2009-06-17 21:24:00,1.64132,1.64132,1.64093,1.64104,50600001.0
2009-06-17 21:25:00,1.64129,1.64138,1.64092,1.64098,38600000.0
2009-06-17 21:26:00,1.6412,1.64139,1.64114,1.64117,31600000.0
2009-06-17 21:27:00,1.64115,1.64121,1.64094,1.64094,41000001.0
2009-06-17 21:28:00,1.64076,1.64107,1.64046,1.64052,53700000.0
2009-06-17 21:29:00,1.64033,1.64076,1.64029,1.64047,38600000.0
2009-06-17 21:30:00,1.63991,1.64053,1.63991,1.64019,30400000.0
2009-06-17 21:31:00,1.64003,1.64033,1.64,1.64001,61800000.0
2009-06-17 21:32:00,1.63996,1.64018,1.63952,1.63952,34000000.0
2009-06-17 21:33:00,1.63977,1.63977,1.63939,1.63956,39000000.0
2009-06-17 21:34:00,1.63932,1.63944,1.63915,1.63915,36200000.0
2009-06-17 21:35:00,1.63937,1.63948,1.63902,1.63948,36000000.0
2009-06-17 21:36:00,1.63956,1.63974,1.63935,1.63962,28200000.0
2009-06-17 21:37:00,1.64003,1.64003,1.63952,1.63957,28400000.0
2009-06-17 21:38:00,1.63963,1.63963,1.63934,1.63948,51600000.0
2009-06-17 21:39:00,1.6394,1.63982,1.63933,1.63945,51000000.0
2009-06-17 21:40:00,1.63972,1.63986,1.63955,1.63964,28800000.0
2009-06-17 21:41:00,1.63972,1.6399,1.63953,1.6397,37400000.0
2009-06-17 21:42:00,1.63947,1.6401,1.63947,1.63985,17800000.0
2009-06-17 21:43:00,1.63974,1.63986,1.63952,1.63962,21200000.0
2009-06-17 21:44:00,1.63972,1.63976,1.63944,1.63944,51800000.0
2009-06-17 21:45:00,1.63956,1.63996,1.63947,1.63979,39400000.0
2009-06-17 21:46:00,1.6398,1.64,1.63973,1.63985,44200000.0
2009-06-17 21:47:00,1.63987,1.64019,1.63983,1.64001,36000000.0
2009-06-17 21:48:00,1.64045,1.6405,1.63987,1.63987,30400000.0
2009-06-17 21:49:00,1.63988,1.63995,1.63966,1.63993,25600000.0
2009-06-17 21:50:00,1.63997,1.64028,1.63985,1.64007,24200000.0
2009-06-17 21:51:00,1.64005,1.64034,1.64005,1.64029,31400000.0
2009-06-17 21:52:00,1.64032,1.64032,1.63998,1.64022,23600000.0
2009-06-17 21:53:00,1.64025,1.64036,1.63992,1.63994,29200000.0
2009-06-17 21:54:00,1.64017,1.64031,1.64004,1.6402,31800000.0
2009-06-17 21:55:00,1.64014,1.6403,1.64003,1.64003,18800000.0
2009-06-17 21:56:00,1.64018,1.64021,1.63998,1.64002,22400000.0
2009-06-17 21:57:00,1.64,1.64016,1.63986,1.63999,40000000.0
2009-06-17 21:58:00,1.63987,1.64002,1.6397,1.64002,18800000.0
2009-06-17 21:59:00,1.63979,1.64037,1.63979,1.64022,27400000.0
2009-06-17 22:00:00,1.64055,1.64055,1.63975,1.63981,35400000.0
2009-06-17 22:01:00,1.64023,1.64023,1.63972,1.63985,55000000.0
2009-06-17 22:02:00,1.63972,1.64015,1.63971,1.64008,33000000.0
2009-06-17 22:03:00,1.63991,1.64004,1.6397,1.64004,32800000.0
2009-06-17 22:04:00,1.6399,1.64003,1.63969,1.63989,56600000.0
2009-06-17 22:05:00,1.63993,1.64017,1.63989,1.6401,45000000.0
2009-06-17 22:06:00,1.63977,1.6399,1.63963,1.63972,38000000.0
2009-06-17 22:07:00,1.6396,1.63974,1.63943,1.63948,28800000.0
2009-06-17 22:08:00,1.63928,1.63956,1.6392,1.63929,67600001.0
2009-06-17 22:09:00,1.63938,1.63959,1.63921,1.63959,31000000.0
2009-06-17 22:10:00,1.63957,1.63972,1.63916,1.63963,23600000.0
2009-06-17 22:11:00,1.63968,1.63976,1.63958,1.63968,23800000.0
2009-06-17 22:12:00,1.63973,1.63973,1.6397,1.6397,12600000.0
2009-06-17 22:13:00,1.63963,1.63963,1.63935,1.63963,20600000.0
2009-06-17 22:14:00,1.63955,1.63965,1.63936,1.63952,34200000.0
2009-06-17 22:15:00,1.63907,1.63981,1.63897,1.63965,33400000.0
2009-06-17 22:16:00,1.63923,1.63961,1.63923,1.63957,20200000.0
2009-06-17 22:17:00,1.63967,1.63968,1.63958,1.6396,52600001.0
2009-06-17 22:18:00,1.63977,1.63982,1.63941,1.63969,45400000.0
2009-06-17 22:19:00,1.63962,1.63965,1.63938,1.63938,27800000.0
2009-06-17 22:20:00,1.6394,1.6396,1.63928,1.63944,41600000.0
2009-06-17 22:21:00,1.63943,1.63949,1.63924,1.63949,11400000.0
2009-06-17 22:22:00,1.63954,1.6397,1.63947,1.63947,14800000.0
2009-06-17 22:23:00,1.63971,1.63996,1.63949,1.63996,18400000.0
2009-06-17 22:24:00,1.63992,1.64016,1.6397,1.6397,44000000.0
2009-06-17 22:25:00,1.64004,1.64022,1.63985,1.64018,38600000.0
2009-06-17 22:26:00,1.64028,1.64077,1.64021,1.64027,49800000.0
2009-06-17 22:27:00,1.64013,1.6403,1.63994,1.63994,47200000.0
2009-06-17 22:28:00,1.64011,1.64038,1.64011,1.64022,20600000.0
2009-06-17 22:29:00,1.64023,1.64033,1.64004,1.64018,24000000.0
2009-06-17 22:30:00,1.6401,1.64026,1.63989,1.64011,36600000.0
2009-06-17 22:31:00,1.64032,1.64038,1.64009,1.64035,42600000.0
2009-06-17 22:32:00,1.64047,1.64057,1.64005,1.64035,72800001.0
2009-06-17 22:33:00,1.64055,1.64066,1.64022,1.64038,30400000.0
2009-06-17 22:34:00,1.64045,1.64045,1.64005,1.64018,33800000.0
2009-06-17 22:35:00,1.64009,1.64021,1.64009,1.64012,52999999.0
2009-06-17 22:36:00,1.64005,1.64047,1.63999,1.64039,28400000.0
2009-06-17 22:37:00,1.64028,1.64036,1.64018,1.64024,34200000.0
2009-06-17 22:38:00,1.64013,1.64059,1.64009,1.64046,42600000.0
2009-06-17 22:39:00,1.64027,1.64027,1.63991,1.63998,35800000.0
2009-06-17 22:40:00,1.64012,1.64024,1.63974,1.64012,35400000.0
2009-06-17 22:41:00,1.64001,1.64017,1.63994,1.64008,43600000.0
2009-06-17 22:42:00,1.64025,1.64025,1.6398,1.63985,40400000.0
2009-06-17 22:43:00,1.63978,1.63998,1.63971,1.6398,52600000.0
2009-06-17 22:44:00,1.63993,1.63993,1.63965,1.63983,48200000.0
2009-06-17 22:45:00,1.63991,1.63991,1.63966,1.63988,48000000.0
2009-06-17 22:46:00,1.63994,1.63994,1.63967,1.63985,43400000.0
2009-06-17 22:47:00,1.6399,1.64005,1.63978,1.63978,31800000.0
2009-06-17 22:48:00,1.63983,1.64016,1.63982,1.63997,47200000.0
2009-06-17 22:49:00,1.63988,1.63991,1.63967,1.63975,32400000.0
2009-06-17 22:50:00,1.6399,1.64001,1.63972,1.63986,37400000.0
2009-06-17 22:51:00,1.63985,1.63985,1.6394,1.63972,21400000.0
2009-06-17 22:52:00,1.63977,1.63982,1.63951,1.63976,51000000.0
2009-06-17 22:53:00,1.63965,1.64017,1.63937,1.63994,47400000.0
2009-06-17 22:54:00,1.63979,1.63979,1.63971,1.63971,10400000.0
2009-06-17 22:55:00,1.63965,1.63997,1.63965,1.6398,24400000.0
2009-06-17 22:56:00,1.63983,1.63999,1.63983,1.63988,19200000.0
2009-06-17 22:57:00,1.63972,1.64001,1.63971,1.63995,23400000.0
2009-06-17 22:58:00,1.63959,1.63986,1.63959,1.63978,63200000.0
2009-06-17 22:59:00,1.63987,1.63998,1.63966,1.63969,21800000.0
2009-06-17 23:00:00,1.63972,1.63979,1.63955,1.63979,86000001.0
2009-06-17 23:01:00,1.63998,1.63998,1.63957,1.63959,20600000.0
2009-06-17 23:02:00,1.64001,1.6402,1.63967,1.6402,17400000.0
2009-06-17 23:03:00,1.64029,1.64029,1.63974,1.63974,9400000.0
2009-06-17 23:04:00,1.63961,1.63961,1.63877,1.63883,46200000.0
2009-06-17 23:05:00,1.63917,1.63941,1.63917,1.63924,12400000.0
2009-06-17 23:06:00,1.63915,1.63935,1.63915,1.63921,9600000.0
2009-06-17 23:07:00,1.63932,1.63967,1.63919,1.63961,42800000.0
2009-06-17 23:08:00,1.63967,1.63983,1.63967,1.63975,27600000.0
2009-06-17 23:09:00,1.63975,1.63986,1.6397,1.6398,22600000.0
2009-06-17 23:10:00,1.63984,1.63999,1.63924,1.63938,18800000.0
2009-06-17 23:11:00,1.63948,1.6397,1.63948,1.6397,31400000.0
2009-06-17 23:12:00,1.63965,1.63984,1.63964,1.63964,23100000.0
2009-06-17 23:13:00,1.63952,1.63988,1.63952,1.63977,35600000.0
2009-06-17 23:14:00,1.6399,1.63994,1.63965,1.63965,19400000.0
2009-06-17 23:15:00,1.63972,1.63995,1.63972,1.63993,29200000.0
2009-06-17 23:16:00,1.63978,1.64053,1.63973,1.64019,39400000.0
2009-06-17 23:17:00,1.64006,1.64023,1.63999,1.63999,45399999.0
2009-06-17 23:18:00,1.64012,1.64031,1.63994,1.64012,37600000.0
2009-06-17 23:19:00,1.64005,1.6403,1.63998,1.64011,60100000.0
2009-06-17 23:20:00,1.64015,1.64035,1.64013,1.64018,26800000.0
2009-06-17 23:21:00,1.64001,1.64013,1.63988,1.64013,23400000.0
2009-06-17 23:22:00,1.64016,1.64016,1.64002,1.64003,20800000.0
2009-06-17 23:23:00,1.64013,1.64013,1.64013,1.64013,3200000.0
2009-06-17 23:24:00,1.64015,1.64015,1.63997,1.64007,23700000.0
2009-06-17 23:25:00,1.63997,1.64014,1.63994,1.64007,46400000.0
2009-06-17 23:26:00,1.64002,1.64003,1.64002,1.64003,12600000.0
2009-06-17 23:27:00,1.63999,1.64022,1.63984,1.63984,32200000.0
2009-06-17 23:28:00,1.63989,1.63989,1.63981,1.63981,23799999.0
2009-06-17 23:29:00,1.63983,1.6399,1.6398,1.6398,28000000.0
2009-06-17 23:30:00,1.63992,1.64006,1.63979,1.63998,55600000.0
2009-06-17 23:31:00,1.63969,1.6398,1.63969,1.6398,37600000.0
2009-06-17 23:32:00,1.63953,1.63984,1.63953,1.63969,41200000.0
2009-06-17 23:33:00,1.6395,1.63982,1.6395,1.6396,27200000.0
2009-06-17 23:34:00,1.63949,1.63973,1.63923,1.63952,44100000.0
2009-06-17 23:35:00,1.63957,1.63959,1.63932,1.63932,15200000.0
2009-06-17 23:36:00,1.63936,1.63964,1.6393,1.63944,50000000.0
2009-06-17 23:37:00,1.63925,1.63955,1.63925,1.63953,24400000.0
2009-06-17 23:38:00,1.6393,1.63959,1.63921,1.6394,43000000.0
2009-06-17 23:39:00,1.63944,1.6396,1.63919,1.6396,45000000.0
2009-06-17 23:40:00,1.63952,1.63953,1.63923,1.6394,33600000.0
2009-06-17 23:41:00,1.63922,1.63944,1.63909,1.63909,50400000.0
2009-06-17 23:42:00,1.63935,1.63941,1.63917,1.63929,37200000.0
2009-06-17 23:43:00,1.63949,1.6395,1.63909,1.6391,62600000.0
2009-06-17 23:44:00,1.63944,1.6395,1.63925,1.63934,14600000.0
2009-06-17 23:45:00,1.63908,1.63918,1.63894,1.63894,50600000.0
2009-06-17 23:46:00,1.63882,1.63906,1.63882,1.63895,40600000.0
2009-06-17 23:47:00,1.63908,1.63914,1.63865,1.63865,31400000.0
2009-06-17 23:48:00,1.63886,1.63896,1.63867,1.63867,15400000.0
2009-06-17 23:49:00,1.63862,1.63889,1.63855,1.63868,39400000.0
2009-06-17 23:50:00,1.63872,1.63873,1.63834,1.63866,43000000.0
2009-06-17 23:51:00,1.63867,1.63896,1.63823,1.63894,33800000.0
2009-06-17 23:52:00,1.63855,1.6389,1.63843,1.63866,38000000.0
2009-06-17 23:53:00,1.63852,1.63863,1.63829,1.63863,28200000.0
2009-06-17 23:54:00,1.63849,1.63874,1.63848,1.63862,46600000.0
2009-06-17 23:55:00,1.63855,1.6387,1.63844,1.63866,32200000.0
2009-06-17 23:56:00,1.63864,1.63871,1.63842,1.63842,43600001.0
2009-06-17 23:57:00,1.63863,1.63864,1.63846,1.63863,29600000.0
2009-06-17 23:58:00,1.63865,1.63867,1.63857,1.63867,20600000.0
2009-06-17 23:59:00,1.63867,1.63874,1.63854,1.63874,54800000.0
2009-06-18 00:00:00,1.63874,1.639,1.63864,1.63864,35800000.0
2009-06-18 00:01:00,1.63868,1.63892,1.63866,1.63892,15600000.0
2009-06-18 00:02:00,1.63907,1.63982,1.63907,1.63977,13200000.0
2009-06-18 00:03:00,1.63936,1.6397,1.63906,1.63938,43000001.0
2009-06-18 00:04:00,1.6395,1.63974,1.6393,1.63966,26200000.0
2009-06-18 00:05:00,1.63953,1.63961,1.63892,1.63895,61800000.0
2009-06-18 00:06:00,1.63952,1.63952,1.63907,1.63936,22200000.0
2009-06-18 00:07:00,1.63907,1.63957,1.63904,1.63951,39200000.0
2009-06-18 00:08:00,1.63933,1.63964,1.63908,1.63964,14800000.0
2009-06-18 00:09:00,1.63935,1.63964,1.63919,1.63952,42800000.0
2009-06-18 00:10:00,1.63978,1.63978,1.63921,1.63921,31200000.0
2009-06-18 00:11:00,1.63928,1.63962,1.63926,1.63941,46400000.0
2009-06-18 00:12:00,1.63935,1.63949,1.63919,1.63943,43400001.0
2009-06-18 00:13:00,1.63948,1.63958,1.63927,1.63948,16000000.0
2009-06-18 00:14:00,1.63953,1.63953,1.63938,1.63941,36600000.0
2009-06-18 00:15:00,1.63927,1.63953,1.63927,1.6394,53400000.0
2009-06-18 00:16:00,1.63939,1.63953,1.63928,1.63931,41400000.0
2009-06-18 00:17:00,1.63932,1.63947,1.63926,1.63926,44000000.0
2009-06-18 00:18:00,1.63939,1.63951,1.63932,1.63934,23800000.0
2009-06-18 00:19:00,1.63908,1.6395,1.63907,1.6395,37400000.0
2009-06-18 00:20:00,1.6393,1.63942,1.63902,1.63902,35500000.0
2009-06-18 00:21:00,1.6393,1.63933,1.63911,1.63928,57000000.0
2009-06-18 00:22:00,1.63925,1.63945,1.63907,1.63926,49800000.0
2009-06-18 00:23:00,1.63962,1.63989,1.63941,1.63963,44400000.0
2009-06-18 00:24:00,1.63992,1.64003,1.63985,1.63985,48400000.0
2009-06-18 00:25:00,1.63994,1.64004,1.63951,1.63952,35800000.0
2009-06-18 00:26:00,1.6395,1.63955,1.63941,1.63945,35400000.0
2009-06-18 00:27:00,1.63938,1.63957,1.63933,1.63957,28800000.0
2009-06-18 00:28:00,1.63948,1.63962,1.63945,1.63945,37800000.0
2009-06-18 00:29:00,1.63941,1.63949,1.63917,1.63925,59800000.0
2009-06-18 00:30:00,1.63922,1.63947,1.63917,1.63925,32400000.0
2009-06-18 00:31:00,1.6393,1.63944,1.6393,1.63941,34000000.0
2009-06-18 00:32:00,1.63916,1.63936,1.63916,1.63936,7600000.0
2009-06-18 00:33:00,1.63913,1.63952,1.63913,1.63927,39800000.0
2009-06-18 00:34:00,1.63903,1.63932,1.63891,1.63921,42400000.0
2009-06-18 00:35:00,1.63903,1.6394,1.63903,1.63925,26000000.0
2009-06-18 00:36:00,1.63926,1.63926,1.63916,1.63918,26200000.0
2009-06-18 00:37:00,1.63932,1.63932,1.6391,1.6391,36600000.0
2009-06-18 00:38:00,1.63933,1.63939,1.6389,1.63894,40000000.0
2009-06-18 00:39:00,1.63885,1.63899,1.63874,1.63884,25000000.0
2009-06-18 00:40:00,1.63883,1.63899,1.63877,1.63899,42000000.0
2009-06-18 00:41:00,1.63912,1.63918,1.63888,1.63894,46400000.0
2009-06-18 00:42:00,1.63901,1.63901,1.63897,1.63897,2000000.0
2009-06-18 00:43:00,1.63891,1.63921,1.63885,1.6389,34600000.0
2009-06-18 00:44:00,1.63862,1.63862,1.638,1.63812,16200000.0
2009-06-18 00:45:00,1.63828,1.63861,1.6382,1.63847,38200000.0
2009-06-18 00:46:00,1.63843,1.63855,1.63823,1.63827,23400000.0
2009-06-18 00:47:00,1.6383,1.63835,1.63811,1.63811,30600000.0
2009-06-18 00:48:00,1.63827,1.63837,1.63805,1.63822,55000000.0
2009-06-18 00:49:00,1.63827,1.63827,1.63758,1.6376,29600000.0
2009-06-18 00:50:00,1.63775,1.63789,1.6376,1.63774,28000000.0
2009-06-18 00:51:00,1.63818,1.63843,1.63786,1.63838,54200000.0
2009-06-18 00:52:00,1.6384,1.63851,1.63813,1.63829,55400000.0
2009-06-18 00:53:00,1.63822,1.63835,1.63796,1.63802,34800000.0
2009-06-18 00:54:00,1.63825,1.63834,1.63818,1.63822,22000000.0
2009-06-18 00:55:00,1.6381,1.63822,1.63809,1.63815,28200000.0
2009-06-18 00:56:00,1.63832,1.63842,1.63818,1.63818,43000000.0
2009-06-18 00:57:00,1.6383,1.63838,1.63808,1.63808,42200000.0
2009-06-18 00:58:00,1.6383,1.63832,1.6381,1.63823,44000000.0
2009-06-18 00:59:00,1.63839,1.63839,1.63801,1.63817,40600000.0
2009-06-18 01:00:00,1.63818,1.63837,1.63814,1.63818,60199999.0
2009-06-18 01:01:00,1.63832,1.63835,1.63805,1.63806,44800000.0
2009-06-18 01:02:00,1.63803,1.63831,1.63799,1.63823,46600000.0
2009-06-18 01:03:00,1.63801,1.63818,1.63797,1.63818,24200000.0
2009-06-18 01:04:00,1.63813,1.63813,1.63796,1.6381,30800000.0
2009-06-18 01:05:00,1.63808,1.63816,1.63792,1.63808,29200000.0
2009-06-18 01:06:00,1.63809,1.63819,1.63792,1.63819,25000000.0
2009-06-18 01:07:00,1.63795,1.63817,1.63786,1.63786,29800000.0
2009-06-18 01:08:00,1.6382,1.6382,1.63784,1.63799,46800000.0
2009-06-18 01:09:00,1.63818,1.63818,1.63799,1.63799,11800000.0
2009-06-18 01:10:00,1.63825,1.63825,1.63793,1.63816,43000000.0
2009-06-18 01:11:00,1.63804,1.63828,1.63804,1.63811,51400000.0
2009-06-18 01:12:00,1.6384,1.63886,1.63834,1.63877,45600000.0
2009-06-18 01:13:00,1.63873,1.63942,1.63865,1.63942,25000000.0
2009-06-18 01:14:00,1.63935,1.63964,1.63919,1.63939,30800000.0
2009-06-18 01:15:00,1.63955,1.63963,1.63897,1.63921,49600000.0
2009-06-18 01:16:00,1.63927,1.63976,1.63923,1.63963,37000000.0
2009-06-18 01:17:00,1.63938,1.64002,1.63938,1.63978,48400000.0
2009-06-18 01:18:00,1.63972,1.63991,1.63945,1.63973,24600000.0
2009-06-18 01:19:00,1.63948,1.63977,1.63943,1.63977,28400000.0
2009-06-18 01:20:00,1.63933,1.63951,1.63907,1.63907,46000000.0
2009-06-18 01:21:00,1.63908,1.63915,1.63886,1.63886,40400000.0
2009-06-18 01:22:00,1.63882,1.63908,1.63882,1.63908,30600000.0
2009-06-18 01:23:00,1.63878,1.63908,1.63865,1.63886,44200000.0
2009-06-18 01:24:00,1.63882,1.63882,1.63853,1.63853,45400000.0
2009-06-18 01:25:00,1.63875,1.63888,1.63875,1.63888,14200000.0
2009-06-18 01:26:00,1.63877,1.6388,1.6386,1.63867,26600000.0
2009-06-18 01:27:00,1.63887,1.63887,1.63854,1.6387,49600000.0
2009-06-18 01:28:00,1.63892,1.63894,1.63863,1.6387,38400000.0
2009-06-18 01:29:00,1.63858,1.63894,1.63858,1.63889,23600000.0
2009-06-18 01:30:00,1.6387,1.6389,1.6387,1.63876,29000000.0
2009-06-18 01:31:00,1.63892,1.6391,1.63874,1.63881,46300000.0
2009-06-18 01:32:00,1.63875,1.63909,1.63873,1.63905,30400000.0
2009-06-18 01:33:00,1.63883,1.63954,1.63877,1.63948,31100000.0
2009-06-18 01:34:00,1.63934,1.6395,1.63929,1.63939,49400000.0
2009-06-18 01:35:00,1.63951,1.63956,1.63941,1.63942,43700000.0
2009-06-18 01:36:00,1.6396,1.6396,1.63931,1.63939,22200000.0
2009-06-18 01:37:00,1.63956,1.63962,1.6394,1.63951,78799999.0
2009-06-18 01:38:00,1.6396,1.6397,1.63948,1.63962,43600000.0
2009-06-18 01:39:00,1.63945,1.63961,1.63934,1.63951,35200000.0
2009-06-18 01:40:00,1.63957,1.63957,1.6392,1.63929,24000000.0
2009-06-18 01:41:00,1.6392,1.6395,1.63911,1.6393,24400000.0
2009-06-18 01:42:00,1.63942,1.63953,1.63925,1.63931,55600000.0
2009-06-18 01:43:00,1.63936,1.63979,1.63928,1.63969,43400000.0
2009-06-18 01:44:00,1.63987,1.6401,1.63977,1.64006,16800000.0
2009-06-18 01:45:00,1.64022,1.64043,1.63999,1.64008,29600000.0
2009-06-18 01:46:00,1.64023,1.64023,1.63981,1.63981,33800000.0
2009-06-18 01:47:00,1.6398,1.64019,1.6397,1.64005,28600000.0
2009-06-18 01:48:00,1.63977,1.64027,1.63977,1.64021,22200000.0
2009-06-18 01:49:00,1.64063,1.64063,1.64006,1.64055,45400000.0
2009-06-18 01:50:00,1.64068,1.64086,1.64048,1.64075,32600000.0
2009-06-18 01:51:00,1.64042,1.64078,1.64037,1.6405,40800000.0
2009-06-18 01:52:00,1.64063,1.6407,1.64018,1.64034,58600000.0
2009-06-18 01:53:00,1.64043,1.64061,1.64015,1.64015,38000000.0
2009-06-18 01:54:00,1.63999,1.64015,1.63989,1.6401,24400000.0
2009-06-18 01:55:00,1.6405,1.64073,1.64014,1.64073,44000000.0
2009-06-18 01:56:00,1.64063,1.64194,1.64054,1.64194,34200001.0
2009-06-18 01:57:00,1.64184,1.64229,1.64174,1.64219,38400000.0
2009-06-18 01:58:00,1.6419,1.64271,1.64178,1.64271,25000000.0
2009-06-18 01:59:00,1.6429,1.64298,1.64218,1.64256,47400000.0
2009-06-18 02:00:00,1.64261,1.64274,1.64247,1.64268,60400000.0
2009-06-18 02:01:00,1.64195,1.64204,1.64131,1.64135,23600000.0
2009-06-18 02:02:00,1.64145,1.64151,1.64099,1.64111,28000000.0
2009-06-18 02:03:00,1.64125,1.64134,1.64089,1.64089,51600000.0
2009-06-18 02:04:00,1.64095,1.64114,1.6407,1.6408,47600000.0
2009-06-18 02:05:00,1.64069,1.64077,1.64042,1.64042,29000000.0
2009-06-18 02:06:00,1.64046,1.64065,1.63977,1.64002,28000000.0
2009-06-18 02:07:00,1.63993,1.64016,1.6398,1.64001,21800000.0
2009-06-18 02:08:00,1.63995,1.6404,1.63995,1.64009,32000000.0
2009-06-18 02:09:00,1.63952,1.63986,1.63914,1.6398,28200000.0
2009-06-18 02:10:00,1.63964,1.6397,1.63909,1.63928,38600000.0
2009-06-18 02:11:00,1.63923,1.63961,1.63913,1.63941,52800000.0
2009-06-18 02:12:00,1.63922,1.63923,1.63884,1.63889,43000000.0
2009-06-18 02:13:00,1.63887,1.63897,1.63849,1.63862,61400000.0
2009-06-18 02:14:00,1.63863,1.63867,1.63818,1.63851,37600000.0
2009-06-18 02:15:00,1.6383,1.63949,1.6383,1.63938,55400000.0
2009-06-18 02:16:00,1.63918,1.63956,1.63918,1.6392,10400000.0
2009-06-18 02:17:00,1.63907,1.63911,1.6388,1.63883,26200000.0
2009-06-18 02:18:00,1.63878,1.63916,1.6386,1.63888,31400000.0
2009-06-18 02:19:00,1.63893,1.63949,1.63881,1.63927,34000000.0
2009-06-18 02:20:00,1.63918,1.63947,1.63913,1.63947,19600000.0
2009-06-18 02:21:00,1.6395,1.63961,1.63931,1.63944,35200000.0
2009-06-18 02:22:00,1.63948,1.64029,1.63935,1.64029,44600000.0
2009-06-18 02:23:00,1.64065,1.64074,1.64036,1.64053,29800000.0
2009-06-18 02:24:00,1.64037,1.64054,1.64016,1.64029,33000000.0
2009-06-18 02:25:00,1.64033,1.64051,1.64015,1.64016,31200000.0
2009-06-18 02:26:00,1.6401,1.64022,1.63995,1.64008,49200000.0
2009-06-18 02:27:00,1.63978,1.64013,1.63965,1.63977,75200000.0
2009-06-18 02:28:00,1.63981,1.63981,1.63949,1.63962,23000000.0
2009-06-18 02:29:00,1.63938,1.6398,1.63933,1.63964,40200000.0
2009-06-18 02:30:00,1.6398,1.6399,1.63963,1.63975,25800000.0
2009-06-18 02:31:00,1.63997,1.64007,1.63895,1.63897,40400000.0
2009-06-18 02:32:00,1.63872,1.63915,1.63855,1.63902,52400000.0
2009-06-18 02:33:00,1.63894,1.63917,1.63894,1.63913,30600000.0
2009-06-18 02:34:00,1.63932,1.63958,1.63932,1.63956,30600000.0
2009-06-18 02:35:00,1.64002,1.64002,1.6396,1.63965,51100000.0
2009-06-18 02:36:00,1.63982,1.63989,1.63955,1.63981,29600000.0
2009-06-18 02:37:00,1.63985,1.63985,1.63955,1.63955,30800000.0
2009-06-18 02:38:00,1.63972,1.64021,1.63972,1.6401,35200000.0
2009-06-18 02:39:00,1.63993,1.64061,1.63993,1.64027,29200000.0
2009-06-18 02:40:00,1.64019,1.6404,1.64007,1.6403,34000000.0
2009-06-18 02:41:00,1.64023,1.64046,1.64018,1.64031,38800000.0
2009-06-18 02:42:00,1.63974,1.64041,1.63974,1.64035,54800000.0
2009-06-18 02:43:00,1.64039,1.64046,1.64033,1.64036,36600001.0
2009-06-18 02:44:00,1.64025,1.64071,1.6402,1.6405,38800000.0
2009-06-18 02:45:00,1.64023,1.64045,1.6401,1.64013,23200000.0
2009-06-18 02:46:00,1.64007,1.64014,1.63943,1.63947,33800000.0
2009-06-18 02:47:00,1.63958,1.63967,1.63938,1.63965,47400000.0
2009-06-18 02:48:00,1.63946,1.63965,1.63933,1.63933,41800000.0
2009-06-18 02:49:00,1.63963,1.63985,1.63914,1.63937,57400000.0
2009-06-18 02:50:00,1.63928,1.63958,1.63925,1.63945,50000000.0
2009-06-18 02:51:00,1.6395,1.63961,1.63932,1.63961,33200000.0
2009-06-18 02:52:00,1.63973,1.63986,1.63963,1.63977,24400000.0
2009-06-18 02:53:00,1.64,1.64,1.63928,1.63948,61599999.0
2009-06-18 02:54:00,1.63937,1.63955,1.63912,1.63932,36600000.0
2009-06-18 02:55:00,1.63952,1.63952,1.63911,1.63924,39600000.0
2009-06-18 02:56:00,1.6391,1.63966,1.6391,1.63953,23200000.0
2009-06-18 02:57:00,1.63959,1.63964,1.63931,1.63939,18400000.0
2009-06-18 02:58:00,1.63957,1.6396,1.63918,1.63931,39400000.0
2009-06-18 02:59:00,1.6392,1.6392,1.63858,1.63898,21600000.0
2009-06-18 03:00:00,1.63915,1.63956,1.63909,1.63936,28600000.0
2009-06-18 03:01:00,1.63925,1.63998,1.63923,1.63998,28200000.0
2009-06-18 03:02:00,1.64015,1.64015,1.63983,1.6401,60000000.0
2009-06-18 03:03:00,1.64002,1.6404,1.63995,1.64019,32200000.0
2009-06-18 03:04:00,1.64012,1.64019,1.63985,1.63994,39400000.0
2009-06-18 03:05:00,1.64033,1.64059,1.64012,1.64035,37800000.0
2009-06-18 03:06:00,1.64035,1.64108,1.64035,1.64108,51600000.0
2009-06-18 03:07:00,1.64113,1.6418,1.64113,1.64179,39000000.0
2009-06-18 03:08:00,1.64202,1.64206,1.64113,1.64113,66200000.0
2009-06-18 03:09:00,1.64117,1.64133,1.64102,1.64107,40800000.0
2009-06-18 03:10:00,1.64118,1.64171,1.64118,1.64167,56600000.0
2009-06-18 03:11:00,1.64157,1.64163,1.64111,1.64111,21600000.0
2009-06-18 03:12:00,1.64107,1.6411,1.64073,1.64075,40400000.0
2009-06-18 03:13:00,1.64098,1.64117,1.64056,1.64056,23600000.0
2009-06-18 03:14:00,1.64075,1.64092,1.64059,1.64071,47600000.0
2009-06-18 03:15:00,1.64062,1.64073,1.64036,1.64047,21800000.0
2009-06-18 03:16:00,1.64055,1.64072,1.64037,1.6404,46000000.0
2009-06-18 03:17:00,1.64053,1.64074,1.64017,1.64017,22600000.0
2009-06-18 03:18:00,1.63978,1.64001,1.63901,1.63901,39000000.0
2009-06-18 03:19:00,1.63888,1.63905,1.63867,1.63885,37800000.0
2009-06-18 03:20:00,1.63855,1.63875,1.63831,1.6384,70599999.0
2009-06-18 03:21:00,1.63838,1.63893,1.6383,1.63861,36000000.0
2009-06-18 03:22:00,1.63864,1.63864,1.63775,1.63786,51400000.0
2009-06-18 03:23:00,1.63788,1.63842,1.63775,1.63842,35000000.0
2009-06-18 03:24:00,1.63838,1.63863,1.6383,1.63839,49400000.0
2009-06-18 03:25:00,1.63826,1.63887,1.63824,1.63887,25800000.0
2009-06-18 03:26:00,1.63865,1.6392,1.6386,1.63892,42200000.0
2009-06-18 03:27:00,1.63878,1.63931,1.63877,1.63931,32800000.0
2009-06-18 03:28:00,1.63901,1.63932,1.63898,1.63901,23600000.0
2009-06-18 03:29:00,1.639,1.63912,1.63859,1.63859,18200000.0
2009-06-18 03:30:00,1.63845,1.63876,1.63834,1.63858,39400000.0
2009-06-18 03:31:00,1.63848,1.63892,1.63839,1.63864,54400000.0
2009-06-18 03:32:00,1.63886,1.63889,1.63849,1.63862,42200000.0
2009-06-18 03:33:00,1.63887,1.63901,1.63868,1.6388,46800000.0
2009-06-18 03:34:00,1.63893,1.63899,1.6379,1.6379,35200000.0
2009-06-18 03:35:00,1.63769,1.63814,1.63763,1.63809,24800000.0
2009-06-18 03:36:00,1.63815,1.6383,1.63767,1.63767,55000000.0
2009-06-18 03:37:00,1.6375,1.63804,1.63749,1.63749,50400000.0
2009-06-18 03:38:00,1.63748,1.63748,1.63634,1.6364,41200000.0
2009-06-18 03:39:00,1.63663,1.63711,1.63663,1.63705,41800000.0
2009-06-18 03:40:00,1.6371,1.63774,1.63702,1.63716,36200000.0
2009-06-18 03:41:00,1.63677,1.63718,1.63665,1.63684,28800000.0
2009-06-18 03:42:00,1.63651,1.63702,1.63644,1.63692,42400000.0
2009-06-18 03:43:00,1.63706,1.63724,1.63689,1.63715,38600000.0
2009-06-18 03:44:00,1.63724,1.63746,1.63709,1.63738,49600000.0
2009-06-18 03:45:00,1.63739,1.63754,1.63739,1.63748,31800000.0
2009-06-18 03:46:00,1.63765,1.63765,1.63711,1.63747,30000000.0
2009-06-18 03:47:00,1.63752,1.6377,1.63733,1.63741,35800000.0
2009-06-18 03:48:00,1.63738,1.6376,1.63735,1.63758,36200000.0
2009-06-18 03:49:00,1.63705,1.63743,1.63677,1.63693,40500000.0
2009-06-18 03:50:00,1.63675,1.63694,1.63636,1.63688,20800000.0
2009-06-18 03:51:00,1.637,1.63714,1.63684,1.6371,29200000.0
2009-06-18 03:52:00,1.637,1.63732,1.63694,1.63732,32200000.0
2009-06-18 03:53:00,1.63729,1.63729,1.63677,1.63679,37800000.0
2009-06-18 03:54:00,1.63693,1.63731,1.63685,1.63707,45800000.0
2009-06-18 03:55:00,1.63682,1.63772,1.63682,1.63755,68199999.0
2009-06-18 03:56:00,1.63762,1.63775,1.63745,1.63761,33200000.0
2009-06-18 03:57:00,1.63746,1.63775,1.63735,1.63753,54600000.0
2009-06-18 03:58:00,1.63765,1.63767,1.6372,1.63724,25600000.0
2009-06-18 03:59:00,1.63742,1.63761,1.63729,1.63745,32000000.0
2009-06-18 04:00:00,1.6375,1.63776,1.63734,1.63761,28200000.0
2009-06-18 04:01:00,1.63759,1.63763,1.63746,1.6375,97800000.0
2009-06-18 04:02:00,1.63745,1.63798,1.63742,1.63789,31000000.0
2009-06-18 04:03:00,1.63773,1.63824,1.63773,1.63804,45800000.0
2009-06-18 04:04:00,1.6382,1.63821,1.63778,1.63793,34400000.0
2009-06-18 04:05:00,1.63788,1.63831,1.63788,1.638,59200000.0
2009-06-18 04:06:00,1.6382,1.6382,1.63807,1.63807,6600000.0
2009-06-18 04:07:00,1.63805,1.6381,1.63779,1.63788,34800000.0
2009-06-18 04:08:00,1.63785,1.63815,1.63783,1.63794,36400000.0
2009-06-18 04:09:00,1.63818,1.63844,1.63803,1.63827,31800000.0
2009-06-18 04:10:00,1.6384,1.63849,1.63753,1.63758,62800000.0
2009-06-18 04:11:00,1.63754,1.63754,1.63715,1.63737,42400000.0
2009-06-18 04:12:00,1.63759,1.63787,1.6374,1.63745,39000000.0
2009-06-18 04:13:00,1.63748,1.63778,1.63748,1.63776,16800000.0
2009-06-18 04:14:00,1.63765,1.63784,1.63753,1.63753,55200000.0
2009-06-18 04:15:00,1.63798,1.63827,1.63777,1.63827,56200000.0
2009-06-18 04:16:00,1.63827,1.63828,1.63802,1.63802,27800000.0
2009-06-18 04:17:00,1.63818,1.63824,1.63785,1.63793,33200000.0
2009-06-18 04:18:00,1.63808,1.63854,1.63805,1.63845,45400000.0
2009-06-18 04:19:00,1.63814,1.63825,1.63787,1.63787,39800000.0
2009-06-18 04:20:00,1.63775,1.63827,1.6377,1.63789,55600000.0
2009-06-18 04:21:00,1.63801,1.63801,1.63779,1.63788,29200000.0
2009-06-18 04:22:00,1.63785,1.638,1.63773,1.63792,33400000.0
2009-06-18 04:23:00,1.63798,1.63813,1.63791,1.63807,36800000.0
2009-06-18 04:24:00,1.638,1.63809,1.63784,1.63801,38800000.0
2009-06-18 04:25:00,1.63797,1.63811,1.63787,1.6379,48000000.0
2009-06-18 04:26:00,1.63782,1.63816,1.63777,1.63816,17200000.0
2009-06-18 04:27:00,1.6378,1.63802,1.63776,1.63802,56400000.0
2009-06-18 04:28:00,1.63789,1.63806,1.63777,1.63777,49600000.0
2009-06-18 04:29:00,1.63793,1.6383,1.63788,1.63815,24600000.0
2009-06-18 04:30:00,1.63825,1.6385,1.63801,1.6385,54400000.0
2009-06-18 04:31:00,1.63868,1.63883,1.63857,1.63868,38800000.0
2009-06-18 04:32:00,1.6385,1.63888,1.63838,1.63862,34600000.0
2009-06-18 04:33:00,1.63867,1.63886,1.63857,1.63865,40400000.0
2009-06-18 04:34:00,1.63873,1.63887,1.63873,1.63887,6600000.0
2009-06-18 04:35:00,1.6391,1.63911,1.63872,1.63883,40500000.0
2009-06-18 04:36:00,1.63877,1.63882,1.63859,1.63864,19200000.0
2009-06-18 04:37:00,1.6387,1.63882,1.63841,1.6386,37400000.0
2009-06-18 04:38:00,1.6386,1.63869,1.63853,1.63853,57399999.0
2009-06-18 04:39:00,1.63864,1.63876,1.63843,1.63868,49000000.0
2009-06-18 04:40:00,1.63879,1.63879,1.63848,1.63861,48600000.0
2009-06-18 04:41:00,1.63847,1.63873,1.63837,1.6386,71400000.0
2009-06-18 04:42:00,1.63855,1.63901,1.63843,1.63885,32600000.0
2009-06-18 04:43:00,1.6388,1.63885,1.63848,1.63879,36600000.0
2009-06-18 04:44:00,1.6389,1.63932,1.6389,1.63932,21800000.0
2009-06-18 04:45:00,1.63941,1.63956,1.63928,1.63948,41400000.0
2009-06-18 04:46:00,1.63964,1.63968,1.63918,1.63948,50800000.0
2009-06-18 04:47:00,1.6396,1.6396,1.63931,1.63937,58000000.0
2009-06-18 04:48:00,1.63915,1.63936,1.63896,1.63923,50000000.0
2009-06-18 04:49:00,1.63927,1.63938,1.63905,1.63905,30600000.0
2009-06-18 04:50:00,1.63907,1.63938,1.63902,1.63909,31000000.0
2009-06-18 04:51:00,1.63895,1.63912,1.63888,1.63907,28800000.0
2009-06-18 04:52:00,1.63903,1.63937,1.63894,1.63909,45200000.0
2009-06-18 04:53:00,1.63918,1.63936,1.63897,1.63903,29800000.0
2009-06-18 04:54:00,1.63905,1.63932,1.63895,1.63932,38200000.0
2009-06-18 04:55:00,1.63927,1.63934,1.63907,1.6391,72400001.0
2009-06-18 04:56:00,1.63918,1.63946,1.63897,1.63926,43000000.0
2009-06-18 04:57:00,1.6394,1.63949,1.63903,1.63931,31200000.0
2009-06-18 04:58:00,1.63942,1.63954,1.6393,1.63947,52400000.0
2009-06-18 04:59:00,1.63927,1.6395,1.63927,1.63936,8400000.0
2009-06-18 05:00:00,1.6392,1.6395,1.63904,1.63935,46400000.0
2009-06-18 05:01:00,1.63911,1.63943,1.63911,1.63942,58800000.0
2009-06-18 05:02:00,1.63956,1.63973,1.63924,1.63952,68800000.0
2009-06-18 05:03:00,1.6395,1.64,1.63939,1.64,103800000.0
2009-06-18 05:04:00,1.64015,1.64033,1.63987,1.64009,41600000.0
2009-06-18 05:05:00,1.6403,1.64049,1.64015,1.64028,32400000.0
2009-06-18 05:06:00,1.64049,1.6408,1.64049,1.64074,21200000.0
2009-06-18 05:07:00,1.64095,1.64107,1.64054,1.64068,56000000.0
2009-06-18 05:08:00,1.6406,1.64097,1.64036,1.64045,44000000.0
2009-06-18 05:09:00,1.64028,1.64037,1.63994,1.63999,69800001.0
2009-06-18 05:10:00,1.64009,1.64011,1.63993,1.64005,64400000.0
2009-06-18 05:11:00,1.64017,1.64042,1.63996,1.63996,87800000.0
2009-06-18 05:12:00,1.63993,1.64045,1.6398,1.6398,167799999.0
2009-06-18 05:13:00,1.6398,1.6401,1.6396,1.63977,176100000.0
2009-06-18 05:14:00,1.63965,1.64016,1.63939,1.63971,174400000.0
2009-06-18 05:15:00,1.63987,1.63998,1.63965,1.63977,46400000.0
2009-06-18 05:16:00,1.64,1.64008,1.63966,1.63979,33000000.0
2009-06-18 05:17:00,1.63945,1.63966,1.63933,1.63942,16800000.0
2009-06-18 05:18:00,1.63912,1.63953,1.6391,1.63927,19800000.0
2009-06-18 05:19:00,1.63905,1.63905,1.63855,1.63874,38000000.0
2009-06-18 05:20:00,1.63882,1.63903,1.63865,1.6389,44400000.0
2009-06-18 05:21:00,1.63913,1.63913,1.63872,1.63885,53200000.0
2009-06-18 05:22:00,1.63863,1.63898,1.63857,1.6389,215800000.0
2009-06-18 05:23:00,1.63874,1.63915,1.63874,1.63894,22400000.0
2009-06-18 05:24:00,1.6389,1.63904,1.63852,1.63856,46600001.0
2009-06-18 05:25:00,1.63843,1.63854,1.63805,1.63813,38000000.0
2009-06-18 05:26:00,1.63828,1.63829,1.638,1.63824,28000000.0
2009-06-18 05:27:00,1.638,1.63819,1.63776,1.63794,33400000.0
2009-06-18 05:28:00,1.63787,1.63787,1.6372,1.6372,28400000.0
2009-06-18 05:29:00,1.63731,1.63774,1.63723,1.63761,27600000.0
2009-06-18 05:30:00,1.63738,1.63781,1.63734,1.63753,25600000.0
2009-06-18 05:31:00,1.63763,1.63773,1.63743,1.63762,32600000.0
2009-06-18 05:32:00,1.6377,1.63775,1.63754,1.63771,48000000.0
2009-06-18 05:33:00,1.6379,1.638,1.63782,1.6379,25200000.0
2009-06-18 05:34:00,1.63794,1.63816,1.63777,1.63804,61800000.0
2009-06-18 05:35:00,1.63802,1.63819,1.63797,1.63819,35000000.0
2009-06-18 05:36:00,1.63829,1.63852,1.63825,1.63831,60400000.0
2009-06-18 05:37:00,1.6387,1.6387,1.63828,1.63843,33800000.0
2009-06-18 05:38:00,1.6383,1.63879,1.6383,1.63848,22600000.0
2009-06-18 05:39:00,1.63841,1.63846,1.63834,1.63844,40000000.0
2009-06-18 05:40:00,1.63868,1.63874,1.63855,1.6386,56000000.0
2009-06-18 05:41:00,1.63859,1.63873,1.63852,1.63852,53600001.0
2009-06-18 05:42:00,1.6386,1.63862,1.63838,1.63838,45600000.0
2009-06-18 05:43:00,1.63846,1.63856,1.63846,1.63855,25600000.0
2009-06-18 05:44:00,1.63843,1.63882,1.63834,1.63876,40400000.0
2009-06-18 05:45:00,1.63855,1.63861,1.63838,1.63861,27200000.0
2009-06-18 05:46:00,1.63858,1.63868,1.63843,1.63843,24400000.0
2009-06-18 05:47:00,1.63828,1.63844,1.63796,1.63818,53600000.0
2009-06-18 05:48:00,1.6378,1.63847,1.6378,1.63825,56600000.0
2009-06-18 05:49:00,1.63838,1.63838,1.63791,1.63823,57000000.0
2009-06-18 05:50:00,1.63827,1.63845,1.63803,1.63835,75600000.0
2009-06-18 05:51:00,1.63827,1.63846,1.638,1.63829,108600000.0
2009-06-18 05:52:00,1.63843,1.63865,1.63821,1.63835,101800001.0
2009-06-18 05:53:00,1.63815,1.63853,1.63814,1.63842,46000000.0
2009-06-18 05:54:00,1.63827,1.63874,1.63806,1.63824,119000000.0
2009-06-18 05:55:00,1.63812,1.63836,1.63802,1.63821,57400000.0
2009-06-18 05:56:00,1.63808,1.6383,1.63798,1.63818,43000000.0
2009-06-18 05:57:00,1.63807,1.63878,1.63807,1.63857,33600000.0
2009-06-18 05:58:00,1.6384,1.63898,1.6384,1.63872,53600000.0
2009-06-18 05:59:00,1.63882,1.63909,1.63882,1.63897,33400000.0
2009-06-18 06:00:00,1.63888,1.63905,1.63876,1.63905,16800000.0
2009-06-18 06:01:00,1.639,1.63936,1.63886,1.63914,41900000.0
2009-06-18 06:02:00,1.6391,1.6391,1.63877,1.63886,28200000.0
2009-06-18 06:03:00,1.6387,1.63917,1.63867,1.63877,34600000.0
2009-06-18 06:04:00,1.63858,1.63883,1.63857,1.63883,37799999.0
2009-06-18 06:05:00,1.6386,1.63889,1.63848,1.63862,190400000.0
2009-06-18 06:06:00,1.63851,1.63871,1.63832,1.63832,50600000.0
2009-06-18 06:07:00,1.63836,1.63854,1.6379,1.63796,47800000.0
2009-06-18 06:08:00,1.63779,1.63821,1.63779,1.638,132600000.0
2009-06-18 06:09:00,1.63791,1.63791,1.63774,1.63782,26400000.0
2009-06-18 06:10:00,1.63787,1.63791,1.63767,1.63791,74400000.0
2009-06-18 06:11:00,1.63792,1.63812,1.63768,1.63784,97200000.0
2009-06-18 06:12:00,1.63788,1.63833,1.6378,1.63785,90000000.0
2009-06-18 06:13:00,1.63811,1.63854,1.63792,1.63812,80600000.0
2009-06-18 06:14:00,1.63793,1.63813,1.63793,1.63806,55600000.0
2009-06-18 06:15:00,1.63797,1.63833,1.63789,1.6382,119200000.0
2009-06-18 06:16:00,1.63806,1.63823,1.6377,1.63793,113400000.0
2009-06-18 06:17:00,1.63812,1.63812,1.63783,1.638,61200000.0
2009-06-18 06:18:00,1.63775,1.63801,1.63773,1.63781,46200000.0
2009-06-18 06:19:00,1.63797,1.63808,1.63781,1.6379,30000000.0
2009-06-18 06:20:00,1.63775,1.63799,1.63743,1.63762,90900000.0
2009-06-18 06:21:00,1.63735,1.63777,1.63735,1.63746,100600000.0
2009-06-18 06:22:00,1.63732,1.63741,1.63696,1.63703,51800000.0
2009-06-18 06:23:00,1.63707,1.63745,1.63692,1.63719,41600000.0
2009-06-18 06:24:00,1.63777,1.63777,1.63692,1.63703,60400000.0
2009-06-18 06:25:00,1.63699,1.63713,1.63667,1.63672,200600000.0
2009-06-18 06:26:00,1.63691,1.63698,1.63677,1.63688,97800000.0
2009-06-18 06:27:00,1.63685,1.63716,1.63678,1.63695,44600000.0
2009-06-18 06:28:00,1.63719,1.6374,1.63703,1.63729,43800000.0
2009-06-18 06:29:00,1.63735,1.63742,1.63709,1.63742,170800000.0
2009-06-18 06:30:00,1.6375,1.63763,1.63729,1.63739,122600000.0
2009-06-18 06:31:00,1.63741,1.63783,1.63732,1.63759,73000000.0
2009-06-18 06:32:00,1.63748,1.63752,1.63739,1.6375,62800000.0
2009-06-18 06:33:00,1.6376,1.63782,1.63738,1.63754,87400000.0
2009-06-18 06:34:00,1.63744,1.63786,1.6374,1.6376,97800000.0
2009-06-18 06:35:00,1.63768,1.63772,1.63751,1.63772,24000000.0
2009-06-18 06:36:00,1.63765,1.63775,1.63751,1.63759,39000000.0
2009-06-18 06:37:00,1.63765,1.63769,1.6374,1.63755,32600000.0
2009-06-18 06:38:00,1.63739,1.63793,1.63739,1.63764,47400000.0
2009-06-18 06:39:00,1.63754,1.63767,1.63728,1.63737,90500000.0
2009-06-18 06:40:00,1.63746,1.6376,1.63734,1.63744,186600000.0
2009-06-18 06:41:00,1.63735,1.63766,1.63698,1.63707,61400000.0
2009-06-18 06:42:00,1.63683,1.63722,1.63681,1.63708,34000000.0
2009-06-18 06:43:00,1.63703,1.63734,1.63703,1.63723,22200000.0
2009-06-18 06:44:00,1.6371,1.63723,1.63693,1.637,39800000.0
2009-06-18 06:45:00,1.63731,1.6375,1.63717,1.63749,54800000.0
2009-06-18 06:46:00,1.63727,1.63753,1.63727,1.63738,59200000.0
2009-06-18 06:47:00,1.63727,1.63744,1.63721,1.6373,82200000.0
2009-06-18 06:48:00,1.63731,1.63745,1.6372,1.63742,46100000.0
2009-06-18 06:49:00,1.63736,1.63775,1.63731,1.63744,51200000.0
2009-06-18 06:50:00,1.63759,1.63774,1.63706,1.63732,133200000.0
2009-06-18 06:51:00,1.63729,1.63746,1.63666,1.63676,54800000.0
2009-06-18 06:52:00,1.63662,1.63676,1.63619,1.63628,206400000.0
2009-06-18 06:53:00,1.63616,1.63659,1.63609,1.63646,158400000.0
2009-06-18 06:54:00,1.63606,1.63624,1.63579,1.63601,28600000.0
2009-06-18 06:55:00,1.6358,1.63631,1.63568,1.63615,62400000.0
2009-06-18 06:56:00,1.63611,1.63633,1.63578,1.636,200600000.0
2009-06-18 06:57:00,1.63598,1.63618,1.63577,1.63585,176100000.0
2009-06-18 06:58:00,1.63567,1.63567,1.63454,1.63468,202000000.0
2009-06-18 06:59:00,1.6346,1.63498,1.63437,1.63455,331599999.0
2009-06-18 07:00:00,1.6344,1.63547,1.6344,1.63529,314600001.0
2009-06-18 07:01:00,1.63535,1.63593,1.63513,1.63564,225400000.0
2009-06-18 07:02:00,1.63596,1.63596,1.63544,1.63554,86200000.0
2009-06-18 07:03:00,1.63565,1.63592,1.63541,1.6356,312300000.0
2009-06-18 07:04:00,1.63564,1.63595,1.63541,1.6357,305599999.0
2009-06-18 07:05:00,1.63568,1.63591,1.63563,1.63576,85600000.0
2009-06-18 07:06:00,1.63572,1.63599,1.63548,1.63583,168800000.0
2009-06-18 07:07:00,1.63582,1.63595,1.63566,1.6358,64600000.0
2009-06-18 07:08:00,1.63587,1.63642,1.63567,1.63642,27200000.0
2009-06-18 07:09:00,1.63653,1.6367,1.63637,1.63661,67400000.0
2009-06-18 07:10:00,1.63653,1.63663,1.63604,1.63623,45200000.0
2009-06-18 07:11:00,1.63613,1.63622,1.63574,1.63579,66400000.0
2009-06-18 07:12:00,1.63575,1.63579,1.6349,1.63504,281200001.0
2009-06-18 07:13:00,1.63503,1.63517,1.63443,1.63464,213400000.0
2009-06-18 07:14:00,1.63465,1.63504,1.63463,1.63482,338399999.0
2009-06-18 07:15:00,1.6348,1.63516,1.63448,1.63479,155800000.0
2009-06-18 07:16:00,1.63475,1.63492,1.63449,1.63475,126200000.0
2009-06-18 07:17:00,1.63506,1.63571,1.63484,1.63557,183800000.0
2009-06-18 07:18:00,1.63568,1.63615,1.6354,1.63589,147800000.0
2009-06-18 07:19:00,1.63582,1.63618,1.63582,1.63604,143200000.0
2009-06-18 07:20:00,1.63614,1.63654,1.63608,1.63638,71000000.0
2009-06-18 07:21:00,1.63637,1.63674,1.63635,1.63648,104800000.0
2009-06-18 07:22:00,1.63645,1.63662,1.63606,1.63622,143200000.0
2009-06-18 07:23:00,1.6362,1.63636,1.63597,1.63605,143800000.0
2009-06-18 07:24:00,1.6362,1.63637,1.63605,1.63615,237000000.0
2009-06-18 07:25:00,1.63627,1.6364,1.63602,1.63602,228800000.0
2009-06-18 07:26:00,1.6362,1.63656,1.63609,1.63639,237800000.0
2009-06-18 07:27:00,1.63658,1.63658,1.63611,1.63611,370800000.0
2009-06-18 07:28:00,1.63607,1.6362,1.63576,1.63595,157800000.0
2009-06-18 07:29:00,1.63587,1.63605,1.63554,1.6356,178600000.0
2009-06-18 07:30:00,1.63551,1.63601,1.63543,1.63578,162200000.0
2009-06-18 07:31:00,1.6358,1.63613,1.6357,1.63588,298400000.0
2009-06-18 07:32:00,1.63586,1.63586,1.63548,1.63575,169200000.0
2009-06-18 07:33:00,1.63567,1.63602,1.63567,1.63574,171600000.0
2009-06-18 07:34:00,1.63572,1.636,1.63553,1.63579,287200000.0
2009-06-18 07:35:00,1.63595,1.63606,1.63554,1.63585,178100000.0
2009-06-18 07:36:00,1.63576,1.63594,1.63561,1.63561,259800000.0
2009-06-18 07:37:00,1.63566,1.63593,1.63545,1.63545,227200000.0
2009-06-18 07:38:00,1.63572,1.63601,1.63549,1.63549,28000000.0
2009-06-18 07:39:00,1.63574,1.63659,1.63574,1.63655,174800002.0
2009-06-18 07:40:00,1.6365,1.6368,1.63626,1.63665,294400000.0
2009-06-18 07:41:00,1.63658,1.63704,1.63642,1.63704,252600000.0
2009-06-18 07:42:00,1.63711,1.63768,1.63686,1.63732,304200000.0
2009-06-18 07:43:00,1.63713,1.63743,1.63702,1.63729,276600000.0
2009-06-18 07:44:00,1.63722,1.63722,1.63678,1.63713,393300000.0
2009-06-18 07:45:00,1.63701,1.6372,1.63683,1.6369,400600000.0
2009-06-18 07:46:00,1.63689,1.63701,1.63655,1.63661,268400000.0
2009-06-18 07:47:00,1.63656,1.63678,1.63642,1.63667,470300000.0
2009-06-18 07:48:00,1.63678,1.63684,1.63631,1.6365,321800000.0
2009-06-18 07:49:00,1.63632,1.6367,1.63624,1.63631,249000000.0
2009-06-18 07:50:00,1.63644,1.63649,1.63593,1.63641,121800000.0
2009-06-18 07:51:00,1.63651,1.63658,1.63609,1.63641,203999999.0
2009-06-18 07:52:00,1.63637,1.6369,1.63628,1.63645,136600000.0
2009-06-18 07:53:00,1.63659,1.63663,1.6362,1.63663,340400000.0
2009-06-18 07:54:00,1.63664,1.6368,1.63633,1.63672,191100000.0
2009-06-18 07:55:00,1.6368,1.63692,1.63649,1.63682,60800000.0
2009-06-18 07:56:00,1.6367,1.63686,1.63655,1.63676,178500000.0
2009-06-18 07:57:00,1.63693,1.63693,1.63648,1.63674,313400000.0
2009-06-18 07:58:00,1.63666,1.63681,1.63655,1.63665,280200000.0
2009-06-18 07:59:00,1.63668,1.63684,1.63646,1.63646,210400000.0
2009-06-18 08:00:00,1.63646,1.63679,1.63646,1.63675,207600000.0
2009-06-18 08:01:00,1.63682,1.63684,1.63636,1.63683,192600000.0
2009-06-18 08:02:00,1.63674,1.6374,1.63646,1.6374,186400000.0
2009-06-18 08:03:00,1.63752,1.63806,1.63738,1.6378,297800000.0
2009-06-18 08:04:00,1.63805,1.63867,1.63793,1.63867,245815002.0
2009-06-18 08:05:00,1.63854,1.63881,1.63851,1.63869,223100000.0
2009-06-18 08:06:00,1.63857,1.63865,1.63718,1.63764,238800000.0
2009-06-18 08:07:00,1.63773,1.63846,1.63735,1.63841,290000000.0
2009-06-18 08:08:00,1.63845,1.63933,1.63826,1.63919,90800000.0
2009-06-18 08:09:00,1.63931,1.63931,1.6382,1.63856,157000000.0
2009-06-18 08:10:00,1.63848,1.63901,1.63842,1.6386,48800000.0
2009-06-18 08:11:00,1.63863,1.63878,1.63823,1.63827,79200000.0
2009-06-18 08:12:00,1.63828,1.63854,1.63821,1.63845,41200000.0
2009-06-18 08:13:00,1.63836,1.63883,1.63836,1.63852,307200000.0
2009-06-18 08:14:00,1.63865,1.63911,1.63848,1.63893,194000000.0
2009-06-18 08:15:00,1.63886,1.6404,1.63877,1.64035,128600000.0
2009-06-18 08:16:00,1.64047,1.64117,1.6403,1.64108,109599999.0
2009-06-18 08:17:00,1.64112,1.64126,1.64073,1.64117,202000000.0
2009-06-18 08:18:00,1.64129,1.64142,1.64097,1.64111,41000000.0
2009-06-18 08:19:00,1.64094,1.64117,1.64039,1.6405,227600000.0
2009-06-18 08:20:00,1.6406,1.6406,1.64004,1.64022,163600000.0
2009-06-18 08:21:00,1.64014,1.6402,1.63864,1.63895,295300000.0
2009-06-18 08:22:00,1.63887,1.6399,1.63861,1.63987,237600001.0
2009-06-18 08:23:00,1.63983,1.64022,1.63932,1.63937,301600000.0
2009-06-18 08:24:00,1.63938,1.63946,1.63893,1.639,315400000.0
2009-06-18 08:25:00,1.63911,1.63936,1.63907,1.63921,176600000.0
2009-06-18 08:26:00,1.63928,1.63938,1.63905,1.63928,306399999.0
2009-06-18 08:27:00,1.63929,1.63949,1.63908,1.63926,143200000.0
2009-06-18 08:28:00,1.63923,1.63945,1.63918,1.63918,211200000.0
2009-06-18 08:29:00,1.63905,1.63955,1.63905,1.63931,218400000.0
2009-06-18 08:30:00,1.63938,1.63961,1.63908,1.63956,269400000.0
2009-06-18 08:31:00,1.63927,1.63955,1.63914,1.63955,236400000.0
2009-06-18 08:32:00,1.63943,1.6397,1.63892,1.63912,242799999.0
2009-06-18 08:33:00,1.63901,1.63913,1.63866,1.6391,167200000.0
2009-06-18 08:34:00,1.63901,1.63901,1.63864,1.6388,315400000.0
2009-06-18 08:35:00,1.63874,1.63918,1.6386,1.63902,268800000.0
2009-06-18 08:36:00,1.63915,1.63927,1.6388,1.639,127400000.0
2009-06-18 08:37:00,1.63902,1.63923,1.63864,1.6392,185200000.0
2009-06-18 08:38:00,1.6392,1.63925,1.63859,1.63869,152000000.0
2009-06-18 08:39:00,1.63868,1.63868,1.63803,1.63826,200600000.0
2009-06-18 08:40:00,1.63836,1.63882,1.63825,1.63856,235400000.0
2009-06-18 08:41:00,1.63868,1.63961,1.63847,1.63959,458200000.0
2009-06-18 08:42:00,1.6393,1.63972,1.63904,1.63935,97000000.0
2009-06-18 08:43:00,1.63947,1.63998,1.63936,1.63991,182400000.0
2009-06-18 08:44:00,1.64,1.64061,1.63979,1.64035,286800000.0
2009-06-18 08:45:00,1.64046,1.64079,1.6401,1.64044,145600000.0
2009-06-18 08:46:00,1.64032,1.64065,1.64017,1.64065,189800000.0
2009-06-18 08:47:00,1.6406,1.64119,1.64047,1.64086,106199999.0
2009-06-18 08:48:00,1.64109,1.64137,1.64093,1.64136,193000001.0
2009-06-18 08:49:00,1.64151,1.64154,1.64112,1.6413,107000000.0
2009-06-18 08:50:00,1.64159,1.64172,1.64111,1.64128,154600000.0
2009-06-18 08:51:00,1.64107,1.64107,1.64022,1.64043,232000000.0
2009-06-18 08:52:00,1.64025,1.64048,1.63994,1.63997,281600000.0
2009-06-18 08:53:00,1.63997,1.64026,1.63969,1.64022,171400000.0
2009-06-18 08:54:00,1.64018,1.64072,1.63981,1.64053,288399999.0
2009-06-18 08:55:00,1.64051,1.6407,1.64012,1.64048,197800000.0
2009-06-18 08:56:00,1.64033,1.64059,1.63983,1.64004,221600000.0
2009-06-18 08:57:00,1.63987,1.64035,1.63987,1.63999,313100000.0
2009-06-18 08:58:00,1.64012,1.64029,1.63988,1.64011,243200000.0
2009-06-18 08:59:00,1.6399,1.64018,1.63981,1.6399,433400001.0
2009-06-18 09:00:00,1.63994,1.6401,1.63937,1.63968,385000001.0
2009-06-18 09:01:00,1.63961,1.64096,1.63946,1.64087,231200000.0
2009-06-18 09:02:00,1.641,1.64108,1.64068,1.641,72600000.0
2009-06-18 09:03:00,1.6408,1.64137,1.6408,1.64135,128000000.0
2009-06-18 09:04:00,1.64148,1.64271,1.64123,1.6424,165000000.0
2009-06-18 09:05:00,1.64236,1.64271,1.6421,1.64246,60200000.0
2009-06-18 09:06:00,1.64267,1.64332,1.64254,1.6429,200900000.0
2009-06-18 09:07:00,1.64292,1.64346,1.64283,1.64341,219600000.0
2009-06-18 09:08:00,1.64353,1.6444,1.64331,1.64407,117200000.0
2009-06-18 09:09:00,1.64393,1.64424,1.64342,1.64393,309600000.0
2009-06-18 09:10:00,1.64427,1.6457,1.64419,1.6452,282400000.0
2009-06-18 09:11:00,1.64505,1.64555,1.64477,1.64511,230600000.0
2009-06-18 09:12:00,1.64503,1.64528,1.64421,1.64454,168500000.0
2009-06-18 09:13:00,1.64476,1.64548,1.64457,1.64497,368200000.0
2009-06-18 09:14:00,1.64473,1.64507,1.64447,1.64471,109000000.0
2009-06-18 09:15:00,1.64463,1.64463,1.64386,1.64426,245000000.0
2009-06-18 09:16:00,1.64438,1.64438,1.64347,1.64375,146800000.0
2009-06-18 09:17:00,1.64365,1.64433,1.64351,1.64422,190700000.0
2009-06-18 09:18:00,1.64419,1.64448,1.64394,1.64448,141200000.0
2009-06-18 09:19:00,1.64446,1.64474,1.64397,1.64438,224600000.0
2009-06-18 09:20:00,1.64449,1.64526,1.64423,1.64526,346500000.0
2009-06-18 09:21:00,1.64517,1.64615,1.64496,1.64601,234600000.0
2009-06-18 09:22:00,1.646,1.64628,1.64558,1.6459,237200001.0
2009-06-18 09:23:00,1.64585,1.64653,1.64585,1.64637,408300000.0
2009-06-18 09:24:00,1.64631,1.64678,1.64613,1.64622,510499999.0
2009-06-18 09:25:00,1.64623,1.64633,1.64509,1.64524,421800000.0
2009-06-18 09:26:00,1.64516,1.64536,1.64459,1.64493,352800000.0
2009-06-18 09:27:00,1.64458,1.6449,1.64399,1.64423,233199999.0
2009-06-18 09:28:00,1.64428,1.64485,1.64381,1.64405,311500000.0
2009-06-18 09:29:00,1.64398,1.64416,1.64324,1.64335,197000000.0
2009-06-18 09:30:00,1.64335,1.6435,1.6427,1.64319,376600000.0
2009-06-18 09:31:00,1.6433,1.64396,1.64298,1.64384,280600000.0
2009-06-18 09:32:00,1.64382,1.64397,1.64299,1.64327,237200000.0
2009-06-18 09:33:00,1.64303,1.64303,1.64237,1.64252,247200000.0
2009-06-18 09:34:00,1.64241,1.64257,1.64211,1.64233,348600000.0
2009-06-18 09:35:00,1.64233,1.64264,1.64221,1.64242,250400000.0
2009-06-18 09:36:00,1.64237,1.64242,1.64144,1.6416,311000000.0
2009-06-18 09:37:00,1.64147,1.64148,1.64089,1.6414,271200000.0
2009-06-18 09:38:00,1.64154,1.64235,1.64147,1.64235,256400000.0
2009-06-18 09:39:00,1.64222,1.64248,1.642,1.64239,71200000.0
2009-06-18 09:40:00,1.64224,1.64263,1.642,1.64208,120000000.0
2009-06-18 09:41:00,1.64217,1.64295,1.64206,1.6427,124199999.0
2009-06-18 09:42:00,1.64264,1.6436,1.64223,1.64352,319800000.0
2009-06-18 09:43:00,1.64364,1.64393,1.64323,1.6433,278500000.0
2009-06-18 09:44:00,1.64323,1.64335,1.64224,1.64265,247800000.0
2009-06-18 09:45:00,1.64242,1.64285,1.64225,1.64248,333800000.0
2009-06-18 09:46:00,1.64251,1.64278,1.64211,1.64216,285000000.0
2009-06-18 09:47:00,1.64213,1.64251,1.642,1.6422,332600000.0
2009-06-18 09:48:00,1.64222,1.6427,1.64203,1.6424,362600000.0
2009-06-18 09:49:00,1.64258,1.64281,1.64216,1.64273,357600000.0
2009-06-18 09:50:00,1.64291,1.64307,1.6426,1.64297,418199999.0
2009-06-18 09:51:00,1.64298,1.64301,1.64202,1.64213,286600000.0
2009-06-18 09:52:00,1.64175,1.64233,1.64137,1.64162,468800001.0
2009-06-18 09:53:00,1.64152,1.64198,1.64132,1.64174,396400001.0
2009-06-18 09:54:00,1.64165,1.64179,1.64095,1.6412,240200000.0
2009-06-18 09:55:00,1.64106,1.64115,1.6404,1.64048,412800001.0
2009-06-18 09:56:00,1.64047,1.64081,1.64025,1.64037,288200000.0
2009-06-18 09:57:00,1.64067,1.64094,1.64026,1.64064,324100000.0
2009-06-18 09:58:00,1.64055,1.6407,1.63963,1.64009,397400000.0
2009-06-18 09:59:00,1.64001,1.64046,1.63882,1.63882,442015002.0
2009-06-18 10:00:00,1.63882,1.63937,1.6384,1.63863,510800000.0
2009-06-18 10:01:00,1.63851,1.63851,1.63737,1.63771,529800000.0
2009-06-18 10:02:00,1.63768,1.6381,1.63746,1.63803,480400000.0
2009-06-18 10:03:00,1.63788,1.63809,1.63765,1.63778,517799999.0
2009-06-18 10:04:00,1.63785,1.638,1.63753,1.63787,335600000.0
2009-06-18 10:05:00,1.63772,1.63794,1.63726,1.63737,379000001.0
2009-06-18 10:06:00,1.63726,1.63759,1.63662,1.63725,560400000.0
2009-06-18 10:07:00,1.6373,1.6379,1.63714,1.63758,403200000.0
2009-06-18 10:08:00,1.63775,1.63815,1.63759,1.63775,532400000.0
2009-06-18 10:09:00,1.63754,1.63786,1.63691,1.63723,458500000.0
2009-06-18 10:10:00,1.6371,1.6371,1.63626,1.63634,502000000.0
2009-06-18 10:11:00,1.6364,1.63682,1.63593,1.63666,248200001.0
2009-06-18 10:12:00,1.63663,1.63707,1.63656,1.63696,243000000.0
2009-06-18 10:13:00,1.63706,1.63741,1.63633,1.63656,287999999.0
2009-06-18 10:14:00,1.63668,1.63668,1.6359,1.63632,262800000.0
2009-06-18 10:15:00,1.63641,1.63663,1.63619,1.63655,154500000.0
2009-06-18 10:16:00,1.63671,1.63704,1.63603,1.63603,170999999.0
2009-06-18 10:17:00,1.63613,1.63648,1.63594,1.6362,151000000.0
2009-06-18 10:18:00,1.63615,1.63689,1.63598,1.63675,181400001.0
2009-06-18 10:19:00,1.63673,1.63711,1.63642,1.637,270200001.0
2009-06-18 10:20:00,1.63675,1.63703,1.63652,1.63661,237200000.0
2009-06-18 10:21:00,1.63671,1.63711,1.63654,1.63695,347800000.0
2009-06-18 10:22:00,1.63672,1.63697,1.63621,1.63621,257800000.0
2009-06-18 10:23:00,1.63637,1.63691,1.63601,1.63665,396599999.0
2009-06-18 10:24:00,1.63657,1.63657,1.6362,1.63623,189200000.0
2009-06-18 10:25:00,1.63647,1.63723,1.63643,1.6369,352600000.0
2009-06-18 10:26:00,1.63699,1.63787,1.63676,1.63756,315900000.0
2009-06-18 10:27:00,1.63765,1.63781,1.63718,1.6373,369000001.0
2009-06-18 10:28:00,1.63747,1.63763,1.63709,1.63715,287400000.0
2009-06-18 10:29:00,1.63713,1.63717,1.63646,1.63695,189000000.0
2009-06-18 10:30:00,1.63687,1.63687,1.63097,1.63106,325600000.0
2009-06-18 10:31:00,1.63097,1.6327,1.63097,1.6326,459600000.0
2009-06-18 10:32:00,1.63253,1.63261,1.63128,1.63152,328600000.0
2009-06-18 10:33:00,1.63154,1.63154,1.63034,1.63056,583999999.0
2009-06-18 10:34:00,1.63046,1.63049,1.62924,1.6294,382100000.0
2009-06-18 10:35:00,1.62918,1.6297,1.62885,1.62955,310800000.0
2009-06-18 10:36:00,1.62954,1.6296,1.62884,1.62951,297600000.0
2009-06-18 10:37:00,1.62939,1.62963,1.62861,1.62894,425100000.0
2009-06-18 10:38:00,1.62907,1.62953,1.62887,1.62943,255800000.0
2009-06-18 10:39:00,1.62954,1.6303,1.62927,1.63008,329800000.0
2009-06-18 10:40:00,1.63002,1.6303,1.62979,1.63012,334300001.0
2009-06-18 10:41:00,1.63018,1.63072,1.62939,1.62968,488200000.0
2009-06-18 10:42:00,1.6296,1.63021,1.62898,1.62988,287200001.0
2009-06-18 10:43:00,1.62988,1.63039,1.62973,1.63008,239000001.0
2009-06-18 10:44:00,1.63002,1.63029,1.6296,1.63,351399999.0
2009-06-18 10:45:00,1.62996,1.63041,1.62868,1.62877,373999999.0
2009-06-18 10:46:00,1.62847,1.62894,1.626,1.62636,383200000.0
2009-06-18 10:47:00,1.6261,1.6269,1.62597,1.62676,384400000.0
2009-06-18 10:48:00,1.62675,1.62708,1.62501,1.62507,528199999.0
2009-06-18 10:49:00,1.62494,1.62548,1.62463,1.62528,391800000.0
2009-06-18 10:50:00,1.62541,1.62584,1.62486,1.62579,379400000.0
2009-06-18 10:51:00,1.62599,1.62659,1.62566,1.62597,416100000.0
2009-06-18 10:52:00,1.62636,1.6265,1.62602,1.62645,370199999.0
2009-06-18 10:53:00,1.62641,1.62661,1.62609,1.62614,316999999.0
2009-06-18 10:54:00,1.626,1.62608,1.62523,1.62559,509000000.0
2009-06-18 10:55:00,1.62551,1.62561,1.62304,1.62344,487200001.0
2009-06-18 10:56:00,1.62328,1.6237,1.62081,1.62081,395815001.0
2009-06-18 10:57:00,1.62092,1.62294,1.62058,1.62294,444800001.0
2009-06-18 10:58:00,1.62315,1.62453,1.62309,1.62435,422000000.0
2009-06-18 10:59:00,1.62456,1.62468,1.62391,1.62429,582700002.0
2009-06-18 11:00:00,1.62412,1.62428,1.62222,1.62242,509400000.0
2009-06-18 11:01:00,1.62254,1.62297,1.62217,1.62254,446700000.0
2009-06-18 11:02:00,1.62298,1.62413,1.6227,1.62386,432599999.0
2009-06-18 11:03:00,1.62388,1.62388,1.62284,1.62361,361799999.0
2009-06-18 11:04:00,1.62355,1.62361,1.62264,1.62327,533600001.0
2009-06-18 11:05:00,1.62321,1.62391,1.62286,1.6235,396599999.0
2009-06-18 11:06:00,1.62362,1.62449,1.6234,1.62435,384300000.0
2009-06-18 11:07:00,1.62464,1.62574,1.62446,1.62566,427900000.0
2009-06-18 11:08:00,1.6255,1.62599,1.62508,1.62535,391100000.0
2009-06-18 11:09:00,1.62524,1.62538,1.62439,1.62456,316799999.0
2009-06-18 11:10:00,1.6245,1.62527,1.6243,1.62516,297100000.0
2009-06-18 11:11:00,1.6253,1.62549,1.62507,1.62522,490000000.0
2009-06-18 11:12:00,1.62548,1.62577,1.62518,1.62569,474200000.0
2009-06-18 11:13:00,1.62565,1.62596,1.6254,1.62576,463000001.0
2009-06-18 11:14:00,1.62582,1.62628,1.6256,1.62619,464200000.0
2009-06-18 11:15:00,1.62619,1.62632,1.6252,1.62532,527290000.0
2009-06-18 11:16:00,1.62544,1.62544,1.62225,1.62334,332600001.0
2009-06-18 11:17:00,1.62333,1.62392,1.62264,1.62304,383500000.0
2009-06-18 11:18:00,1.62301,1.62361,1.62258,1.62334,293600000.0
2009-06-18 11:19:00,1.62327,1.62352,1.62272,1.62316,545900000.0
2009-06-18 11:20:00,1.62321,1.62368,1.6231,1.62362,207400000.0
2009-06-18 11:21:00,1.62356,1.62383,1.62228,1.62258,472200000.0
2009-06-18 11:22:00,1.6223,1.62246,1.61951,1.62028,510600000.0
2009-06-18 11:23:00,1.62041,1.62087,1.61991,1.62032,328000000.0
2009-06-18 11:24:00,1.62028,1.62061,1.61875,1.61906,301400000.0
2009-06-18 11:25:00,1.61886,1.6203,1.61859,1.62002,322200000.0
2009-06-18 11:26:00,1.62012,1.62044,1.61976,1.62021,307600000.0
2009-06-18 11:27:00,1.62032,1.62346,1.62008,1.62333,372800000.0
2009-06-18 11:28:00,1.62334,1.62385,1.62258,1.62291,549399999.0
2009-06-18 11:29:00,1.62277,1.6232,1.62247,1.62267,304800000.0
2009-06-18 11:30:00,1.62284,1.62383,1.6226,1.62363,207200000.0
2009-06-18 11:31:00,1.62388,1.62486,1.62356,1.62476,197200000.0
2009-06-18 11:32:00,1.62487,1.62515,1.62422,1.62479,214000000.0
2009-06-18 11:33:00,1.62483,1.62514,1.62434,1.62482,387800000.0
2009-06-18 11:34:00,1.62492,1.62548,1.62471,1.62525,585600000.0
2009-06-18 11:35:00,1.6252,1.62552,1.62484,1.62518,338200000.0
2009-06-18 11:36:00,1.62531,1.62545,1.62466,1.62475,412800000.0
2009-06-18 11:37:00,1.62493,1.62514,1.62429,1.62476,560100002.0
2009-06-18 11:38:00,1.62474,1.62524,1.62466,1.62469,478500001.0
2009-06-18 11:39:00,1.62471,1.62484,1.62325,1.6239,502600000.0
2009-06-18 11:40:00,1.6239,1.62467,1.6236,1.62436,434400000.0
2009-06-18 11:41:00,1.62421,1.62449,1.62383,1.62416,417000000.0
2009-06-18 11:42:00,1.62413,1.62428,1.62354,1.62369,496799999.0
2009-06-18 11:43:00,1.62367,1.624,1.62341,1.62375,395400000.0
2009-06-18 11:44:00,1.62384,1.62443,1.62359,1.6243,435800000.0
2009-06-18 11:45:00,1.62431,1.62451,1.62363,1.62397,406700000.0
2009-06-18 11:46:00,1.62389,1.62425,1.62323,1.62362,429600000.0
2009-06-18 11:47:00,1.62355,1.62355,1.62295,1.62312,472100001.0
2009-06-18 11:48:00,1.62317,1.62346,1.62292,1.6232,521400000.0
2009-06-18 11:49:00,1.6233,1.6234,1.62273,1.62325,392600000.0
2009-06-18 11:50:00,1.62337,1.6236,1.62309,1.62322,523400000.0
2009-06-18 11:51:00,1.62319,1.62343,1.62273,1.62275,412400001.0
2009-06-18 11:52:00,1.62303,1.62323,1.62261,1.62281,540599999.0
2009-06-18 11:53:00,1.62294,1.6234,1.62285,1.6231,522000000.0
2009-06-18 11:54:00,1.62304,1.62352,1.62265,1.62341,323600001.0
2009-06-18 11:55:00,1.6234,1.62355,1.62316,1.62352,28600000.0
2009-06-18 11:56:00,1.62353,1.62398,1.62341,1.62398,26000000.0
2009-06-18 11:57:00,1.62408,1.6242,1.62394,1.62413,35400000.0
2009-06-18 11:58:00,1.62441,1.62463,1.62436,1.62461,41800000.0
2009-06-18 11:59:00,1.62481,1.62752,1.62477,1.62739,18400000.0
2009-06-18 12:00:00,1.62677,1.62712,1.62652,1.62667,32600000.0
2009-06-18 12:01:00,1.62635,1.62706,1.6263,1.627,32400000.0
2009-06-18 12:02:00,1.62667,1.62693,1.62635,1.62679,58400000.0
2009-06-18 12:03:00,1.62672,1.6272,1.62672,1.62717,62800000.0
2009-06-18 12:04:00,1.62727,1.62727,1.62672,1.62672,36600000.0
2009-06-18 12:05:00,1.62711,1.62718,1.62677,1.62702,50800000.0
2009-06-18 12:06:00,1.62698,1.62731,1.62688,1.62714,31200000.0
2009-06-18 12:07:00,1.62712,1.62731,1.62647,1.62665,35600000.0
2009-06-18 12:08:00,1.62628,1.62676,1.62625,1.62625,64600000.0
2009-06-18 12:09:00,1.62655,1.62704,1.62655,1.62692,23300000.0
2009-06-18 12:10:00,1.6266,1.62698,1.62644,1.62664,24600000.0
2009-06-18 12:11:00,1.6265,1.6265,1.62613,1.62645,46000000.0
2009-06-18 12:12:00,1.62637,1.62637,1.62553,1.62553,40800000.0
2009-06-18 12:13:00,1.62572,1.62575,1.62504,1.62523,33000000.0
2009-06-18 12:14:00,1.6252,1.6255,1.62485,1.6255,39600000.0
2009-06-18 12:15:00,1.62538,1.62562,1.62524,1.62554,66000000.0
2009-06-18 12:16:00,1.62572,1.62572,1.62465,1.6248,46800000.0
2009-06-18 12:17:00,1.62463,1.62486,1.6242,1.62425,60400000.0
2009-06-18 12:18:00,1.62396,1.62412,1.62355,1.62407,47600000.0
2009-06-18 12:19:00,1.62398,1.6244,1.62388,1.62432,40400000.0
2009-06-18 12:20:00,1.62437,1.62441,1.62409,1.62441,57600000.0
2009-06-18 12:21:00,1.62446,1.62523,1.62424,1.62523,31800000.0
2009-06-18 12:22:00,1.6252,1.62575,1.62514,1.62531,28400000.0
2009-06-18 12:23:00,1.62535,1.62618,1.62535,1.62612,29000000.0
2009-06-18 12:24:00,1.62583,1.62586,1.62531,1.62531,27700000.0
2009-06-18 12:25:00,1.62537,1.62543,1.62487,1.62496,42200000.0
2009-06-18 12:26:00,1.62514,1.62529,1.62456,1.62493,65800000.0
2009-06-18 12:27:00,1.62475,1.62501,1.62469,1.62492,34800000.0
2009-06-18 12:28:00,1.6249,1.625,1.62472,1.6248,19400000.0
2009-06-18 12:29:00,1.62467,1.62475,1.62428,1.62453,24600000.0
2009-06-18 12:30:00,1.62431,1.62467,1.62419,1.62463,65200000.0
2009-06-18 12:31:00,1.6246,1.62462,1.62431,1.6244,30200000.0
2009-06-18 12:32:00,1.6245,1.62459,1.62435,1.62447,57000000.0
2009-06-18 12:33:00,1.62421,1.62469,1.62421,1.62453,39600000.0
2009-06-18 12:34:00,1.62454,1.62475,1.62441,1.62465,33600000.0
2009-06-18 12:35:00,1.62445,1.6251,1.62439,1.6251,27600000.0
2009-06-18 12:36:00,1.62511,1.62563,1.62511,1.62535,31200000.0
2009-06-18 12:37:00,1.62506,1.62532,1.62492,1.62504,42800000.0
2009-06-18 12:38:00,1.62507,1.62513,1.62445,1.6245,31800000.0
2009-06-18 12:39:00,1.62467,1.62467,1.62437,1.62444,39800000.0
2009-06-18 12:40:00,1.62447,1.62447,1.62425,1.62432,29800000.0
2009-06-18 12:41:00,1.62404,1.62439,1.62404,1.62436,39400000.0
2009-06-18 12:42:00,1.62435,1.62466,1.62435,1.62452,22300000.0
2009-06-18 12:43:00,1.62422,1.62452,1.62397,1.62445,30200000.0
2009-06-18 12:44:00,1.62397,1.62423,1.62387,1.62405,35800000.0
2009-06-18 12:45:00,1.62427,1.62434,1.62367,1.62375,31000000.0
2009-06-18 12:46:00,1.62377,1.62377,1.62245,1.62292,37800000.0
2009-06-18 12:47:00,1.62275,1.6231,1.62264,1.6229,22400000.0
2009-06-18 12:48:00,1.62275,1.62299,1.62239,1.62286,32000000.0
2009-06-18 12:49:00,1.62317,1.62317,1.62232,1.62232,36400000.0
2009-06-18 12:50:00,1.62289,1.62296,1.62255,1.62296,48000000.0
2009-06-18 12:51:00,1.62272,1.62272,1.6224,1.62241,37400000.0
2009-06-18 12:52:00,1.62253,1.62295,1.62245,1.62295,29600000.0
2009-06-18 12:53:00,1.62263,1.62378,1.6226,1.62364,54000000.0
2009-06-18 12:54:00,1.62371,1.62386,1.62349,1.6235,23800000.0
2009-06-18 12:55:00,1.62355,1.62365,1.62298,1.62323,49600000.0
2009-06-18 12:56:00,1.6231,1.62341,1.623,1.62323,28000000.0
2009-06-18 12:57:00,1.62322,1.62335,1.62298,1.62309,18000000.0
2009-06-18 12:58:00,1.62343,1.6236,1.62294,1.62294,37400000.0
2009-06-18 12:59:00,1.6229,1.62299,1.62263,1.62264,40000000.0
2009-06-18 13:00:00,1.62267,1.62322,1.62265,1.62287,46800000.0
2009-06-18 13:01:00,1.62285,1.6233,1.6228,1.62319,35400000.0
2009-06-18 13:02:00,1.62335,1.62428,1.62331,1.62427,41200000.0
2009-06-18 13:03:00,1.62402,1.62415,1.62363,1.62375,36200000.0
2009-06-18 13:04:00,1.62357,1.62431,1.62339,1.62427,31000000.0
2009-06-18 13:05:00,1.62421,1.62538,1.62414,1.62538,20400000.0
2009-06-18 13:06:00,1.62555,1.62555,1.6248,1.6248,31000000.0
2009-06-18 13:07:00,1.62507,1.62521,1.62475,1.62521,30000000.0
2009-06-18 13:08:00,1.62523,1.62534,1.62488,1.6249,32400000.0
2009-06-18 13:09:00,1.6252,1.62525,1.62465,1.62475,51400000.0
2009-06-18 13:10:00,1.6249,1.62503,1.62467,1.62467,49600000.0
2009-06-18 13:11:00,1.62478,1.62543,1.62467,1.62526,51200000.0
2009-06-18 13:12:00,1.62538,1.62598,1.62538,1.62597,36600000.0
2009-06-18 13:13:00,1.62594,1.62599,1.62547,1.62549,51000000.0
2009-06-18 13:14:00,1.62567,1.62584,1.62495,1.62584,49400000.0
2009-06-18 13:15:00,1.62582,1.62587,1.62521,1.62528,29000000.0
2009-06-18 13:16:00,1.62535,1.62554,1.62508,1.62554,45400000.0
2009-06-18 13:17:00,1.62563,1.626,1.62543,1.62588,43600000.0
2009-06-18 13:18:00,1.62559,1.62583,1.6252,1.6252,73800001.0
2009-06-18 13:19:00,1.62515,1.62515,1.62487,1.62492,15200000.0
2009-06-18 13:20:00,1.62482,1.62515,1.62482,1.62515,12800000.0
2009-06-18 13:21:00,1.62526,1.62535,1.62496,1.62502,41400000.0
2009-06-18 13:22:00,1.62493,1.62511,1.62493,1.62511,24400000.0
2009-06-18 13:23:00,1.62505,1.62508,1.62483,1.62498,57600000.0
2009-06-18 13:24:00,1.62475,1.62498,1.62459,1.62484,31200000.0
2009-06-18 13:25:00,1.62471,1.62493,1.62454,1.62493,26600000.0
2009-06-18 13:26:00,1.6246,1.62499,1.62438,1.62445,51400001.0
2009-06-18 13:27:00,1.62425,1.62433,1.62407,1.62417,26600000.0
2009-06-18 13:28:00,1.62448,1.62472,1.62436,1.62471,28000000.0
2009-06-18 13:29:00,1.62488,1.62592,1.62488,1.62568,42400000.0
2009-06-18 13:30:00,1.62567,1.62574,1.62559,1.6257,50600000.0
2009-06-18 13:31:00,1.62587,1.62594,1.62503,1.62568,43200000.0
2009-06-18 13:32:00,1.62549,1.6258,1.62525,1.62555,31200000.0
2009-06-18 13:33:00,1.62545,1.62573,1.62535,1.62563,19800000.0
2009-06-18 13:34:00,1.62522,1.62522,1.6246,1.62472,20200000.0
2009-06-18 13:35:00,1.62455,1.62517,1.62455,1.6249,51400000.0
2009-06-18 13:36:00,1.62505,1.62509,1.62457,1.62475,36800000.0
2009-06-18 13:37:00,1.62462,1.62482,1.62457,1.62461,25800000.0
2009-06-18 13:38:00,1.62467,1.62481,1.62442,1.62446,60200000.0
2009-06-18 13:39:00,1.62483,1.62483,1.62452,1.62462,33000000.0
2009-06-18 13:40:00,1.62481,1.62481,1.62395,1.62422,25800000.0
2009-06-18 13:41:00,1.62439,1.62469,1.62437,1.62437,37600000.0
2009-06-18 13:42:00,1.6245,1.62451,1.62403,1.62419,37300000.0
2009-06-18 13:43:00,1.62393,1.62393,1.6234,1.62349,43400000.0
2009-06-18 13:44:00,1.6233,1.6233,1.62241,1.62252,28600000.0
2009-06-18 13:45:00,1.62261,1.62279,1.622,1.622,47000000.0
2009-06-18 13:46:00,1.62228,1.62259,1.62214,1.62259,25200000.0
2009-06-18 13:47:00,1.62273,1.62278,1.62243,1.62253,36800000.0
2009-06-18 13:48:00,1.62256,1.6231,1.62241,1.6231,51600000.0
2009-06-18 13:49:00,1.62303,1.62331,1.62302,1.62327,53600000.0
2009-06-18 13:50:00,1.62306,1.62314,1.6228,1.62291,31800000.0
2009-06-18 13:51:00,1.62255,1.62293,1.62246,1.62254,47000000.0
2009-06-18 13:52:00,1.62286,1.62287,1.62216,1.62216,20800000.0
2009-06-18 13:53:00,1.62203,1.62291,1.62203,1.62264,67800000.0
2009-06-18 13:54:00,1.62242,1.62242,1.62216,1.62238,30400000.0
2009-06-18 13:55:00,1.62213,1.62236,1.62204,1.62236,17800000.0
2009-06-18 13:56:00,1.62216,1.62216,1.62124,1.6213,25200000.0
2009-06-18 13:57:00,1.62125,1.622,1.62121,1.62197,33800000.0
2009-06-18 13:58:00,1.6217,1.62191,1.6213,1.62143,77000000.0
2009-06-18 13:59:00,1.62142,1.62159,1.6208,1.6208,28400000.0
2009-06-18 14:00:00,1.6209,1.62149,1.62077,1.62144,18200000.0
2009-06-18 14:01:00,1.6216,1.62173,1.62145,1.62167,31400000.0
2009-06-18 14:02:00,1.6219,1.622,1.62118,1.62148,63400000.0
2009-06-18 14:03:00,1.62153,1.62176,1.62143,1.62153,25000000.0
2009-06-18 14:04:00,1.62133,1.62178,1.62122,1.62146,49800000.0
2009-06-18 14:05:00,1.62148,1.62158,1.62123,1.6213,39400000.0
2009-06-18 14:06:00,1.62124,1.62153,1.62121,1.62139,36000000.0
2009-06-18 14:07:00,1.62134,1.62177,1.62134,1.62177,36000000.0
2009-06-18 14:08:00,1.62165,1.62186,1.62146,1.62159,44600000.0
2009-06-18 14:09:00,1.62194,1.6221,1.62178,1.62191,44800000.0
2009-06-18 14:10:00,1.62202,1.62213,1.62178,1.62187,53400000.0
2009-06-18 14:11:00,1.62187,1.622,1.62164,1.62181,34600000.0
2009-06-18 14:12:00,1.6219,1.62209,1.62167,1.62195,43000000.0
2009-06-18 14:13:00,1.62205,1.62211,1.62179,1.6218,68600000.0
2009-06-18 14:14:00,1.62187,1.62191,1.62157,1.62167,55000000.0
2009-06-18 14:15:00,1.62184,1.62201,1.62164,1.62185,25200000.0
2009-06-18 14:16:00,1.622,1.62267,1.62186,1.62267,28400000.0
2009-06-18 14:17:00,1.6227,1.6227,1.62176,1.622,26800000.0
2009-06-18 14:18:00,1.62195,1.62199,1.62165,1.6217,30000000.0
2009-06-18 14:19:00,1.62185,1.622,1.62158,1.62165,33400000.0
2009-06-18 14:20:00,1.62178,1.62225,1.62168,1.62207,42000000.0
2009-06-18 14:21:00,1.62203,1.6224,1.622,1.6223,52800000.0
2009-06-18 14:22:00,1.6223,1.62245,1.62206,1.62233,53400000.0
2009-06-18 14:23:00,1.62197,1.62235,1.62188,1.62228,30000000.0
2009-06-18 14:24:00,1.62221,1.62244,1.62181,1.62181,32800000.0
2009-06-18 14:25:00,1.62168,1.62204,1.62168,1.62188,33000000.0
2009-06-18 14:26:00,1.62186,1.62186,1.62163,1.62172,34400000.0
2009-06-18 14:27:00,1.62174,1.62174,1.62097,1.6212,41200000.0
2009-06-18 14:28:00,1.62114,1.62174,1.62101,1.62174,22400000.0
2009-06-18 14:29:00,1.62178,1.6227,1.6217,1.62258,29400000.0
2009-06-18 14:30:00,1.62245,1.62343,1.62231,1.62337,73400000.0
2009-06-18 14:31:00,1.6235,1.62396,1.6234,1.62373,27600000.0
2009-06-18 14:32:00,1.62351,1.62396,1.62328,1.62393,39200000.0
2009-06-18 14:33:00,1.62417,1.62427,1.62374,1.62392,40600000.0
2009-06-18 14:34:00,1.6241,1.62422,1.62379,1.62386,38600000.0
2009-06-18 14:35:00,1.62388,1.62515,1.62388,1.62508,23100000.0
2009-06-18 14:36:00,1.62512,1.62515,1.62452,1.62454,54800000.0
2009-06-18 14:37:00,1.62453,1.62464,1.62431,1.62457,24400000.0
2009-06-18 14:38:00,1.62457,1.62471,1.62427,1.6245,31000000.0
2009-06-18 14:39:00,1.62452,1.62545,1.62437,1.62541,45600000.0
2009-06-18 14:40:00,1.62544,1.62584,1.6252,1.62568,46200000.0
2009-06-18 14:41:00,1.62597,1.62612,1.62569,1.62588,34000000.0
2009-06-18 14:42:00,1.62581,1.62581,1.62524,1.62528,27400000.0
2009-06-18 14:43:00,1.62504,1.62525,1.6247,1.62486,61200000.0
2009-06-18 14:44:00,1.62477,1.62501,1.6246,1.62483,32700000.0
2009-06-18 14:45:00,1.62517,1.62521,1.62483,1.62491,35000000.0
2009-06-18 14:46:00,1.62477,1.62484,1.62415,1.62477,45800000.0
2009-06-18 14:47:00,1.62467,1.62548,1.62458,1.62499,51000000.0
2009-06-18 14:48:00,1.6252,1.62565,1.62514,1.62565,48400000.0
2009-06-18 14:49:00,1.62585,1.62672,1.62579,1.62612,26200000.0
2009-06-18 14:50:00,1.62603,1.62638,1.62577,1.62629,43600000.0
2009-06-18 14:51:00,1.62663,1.62696,1.62658,1.62688,33600000.0
2009-06-18 14:52:00,1.62732,1.62748,1.62705,1.62748,56600000.0
2009-06-18 14:53:00,1.62762,1.62767,1.6271,1.62722,33000000.0
2009-06-18 14:54:00,1.62753,1.62763,1.62651,1.62683,43400000.0
2009-06-18 14:55:00,1.62692,1.62692,1.62614,1.62626,15200000.0
2009-06-18 14:56:00,1.62653,1.62677,1.62622,1.62665,42600000.0
2009-06-18 14:57:00,1.62667,1.62682,1.62629,1.62675,38400000.0
2009-06-18 14:58:00,1.62695,1.62706,1.62676,1.62699,45600000.0
2009-06-18 14:59:00,1.62714,1.62714,1.62666,1.62689,36600000.0
2009-06-18 15:00:00,1.62705,1.62724,1.62683,1.62694,61200000.0
2009-06-18 15:01:00,1.62731,1.6279,1.62713,1.62789,38600000.0
2009-06-18 15:02:00,1.62777,1.62787,1.62719,1.62719,24200000.0
2009-06-18 15:03:00,1.62738,1.62745,1.62709,1.62736,61600000.0
2009-06-18 15:04:00,1.62718,1.6274,1.62707,1.62721,22400000.0
2009-06-18 15:05:00,1.62717,1.62718,1.62653,1.62658,34200000.0
2009-06-18 15:06:00,1.62656,1.62666,1.62634,1.62666,47200000.0
2009-06-18 15:07:00,1.62658,1.62721,1.62658,1.62714,25000000.0
2009-06-18 15:08:00,1.62707,1.62769,1.62697,1.62769,50000000.0
2009-06-18 15:09:00,1.62758,1.62815,1.62757,1.62792,16200000.0
2009-06-18 15:10:00,1.62774,1.62828,1.62774,1.62818,46600000.0
2009-06-18 15:11:00,1.62832,1.62845,1.62797,1.62816,41000000.0
2009-06-18 15:12:00,1.62805,1.62932,1.62805,1.6293,26600000.0
2009-06-18 15:13:00,1.62961,1.62987,1.62938,1.62978,43200000.0
2009-06-18 15:14:00,1.62988,1.63004,1.62962,1.62977,51600000.0
2009-06-18 15:15:00,1.62967,1.6298,1.62929,1.62929,19200000.0
2009-06-18 15:16:00,1.62957,1.62967,1.62915,1.62933,15800000.0
2009-06-18 15:17:00,1.62933,1.62966,1.62923,1.62953,46400000.0
2009-06-18 15:18:00,1.62945,1.62961,1.62933,1.62945,33000000.0
2009-06-18 15:19:00,1.62957,1.63082,1.62954,1.63082,27200000.0
2009-06-18 15:20:00,1.63097,1.63102,1.63057,1.6306,47400000.0
2009-06-18 15:21:00,1.63025,1.6306,1.63,1.63001,39800000.0
2009-06-18 15:22:00,1.6304,1.6304,1.62972,1.62983,40200000.0
2009-06-18 15:23:00,1.62959,1.62993,1.62946,1.62967,43200000.0
2009-06-18 15:24:00,1.6295,1.62991,1.6295,1.62991,45600000.0
2009-06-18 15:25:00,1.62982,1.6299,1.62924,1.62945,42800000.0
2009-06-18 15:26:00,1.62948,1.62962,1.62904,1.62953,46400000.0
2009-06-18 15:27:00,1.62949,1.62967,1.62928,1.62939,23415002.0
2009-06-18 15:28:00,1.62965,1.62976,1.62931,1.62963,62200000.0
2009-06-18 15:29:00,1.62973,1.62986,1.62956,1.62978,30800000.0
2009-06-18 15:30:00,1.62995,1.62998,1.62934,1.62961,27600000.0
2009-06-18 15:31:00,1.62938,1.62966,1.62926,1.62937,34400000.0
2009-06-18 15:32:00,1.62917,1.62917,1.62857,1.62859,40400000.0
2009-06-18 15:33:00,1.6288,1.6288,1.62814,1.62815,39900000.0
2009-06-18 15:34:00,1.62778,1.62837,1.62778,1.62823,49600000.0
2009-06-18 15:35:00,1.62835,1.62956,1.62835,1.62947,25400000.0
2009-06-18 15:36:00,1.62927,1.6295,1.62904,1.62907,47200000.0
2009-06-18 15:37:00,1.62917,1.62931,1.62848,1.62848,61400000.0
2009-06-18 15:38:00,1.62852,1.62907,1.62834,1.62867,53800000.0
2009-06-18 15:39:00,1.6283,1.62831,1.62764,1.62764,44000000.0
2009-06-18 15:40:00,1.62738,1.62758,1.62719,1.62727,34400000.0
2009-06-18 15:41:00,1.62701,1.62801,1.62699,1.62779,42800000.0
2009-06-18 15:42:00,1.62779,1.62792,1.62735,1.62745,40200000.0
2009-06-18 15:43:00,1.62743,1.62836,1.62739,1.6281,32800000.0
2009-06-18 15:44:00,1.62807,1.62886,1.62807,1.62876,38000000.0
2009-06-18 15:45:00,1.62892,1.62905,1.62857,1.62865,40400000.0
2009-06-18 15:46:00,1.62885,1.62907,1.62839,1.62907,18600000.0
2009-06-18 15:47:00,1.62878,1.6289,1.62829,1.6289,34400000.0
2009-06-18 15:48:00,1.629,1.62905,1.62811,1.62867,30600000.0
2009-06-18 15:49:00,1.6285,1.62877,1.62827,1.6283,47000000.0
2009-06-18 15:50:00,1.62848,1.6286,1.62815,1.62825,45000000.0
2009-06-18 15:51:00,1.6284,1.62852,1.62803,1.62822,35600000.0
2009-06-18 15:52:00,1.6281,1.62864,1.6281,1.62849,49600000.0
2009-06-18 15:53:00,1.62862,1.62862,1.62826,1.62857,71000000.0
2009-06-18 15:54:00,1.62833,1.62899,1.62833,1.62862,35600000.0
2009-06-18 15:55:00,1.62873,1.62894,1.62845,1.62888,47200000.0
2009-06-18 15:56:00,1.62906,1.62931,1.62896,1.6292,22000000.0
2009-06-18 15:57:00,1.62957,1.62967,1.62922,1.62934,37400000.0
2009-06-18 15:58:00,1.6291,1.62937,1.62902,1.62927,52800000.0
2009-06-18 15:59:00,1.62987,1.63115,1.62974,1.63115,56199999.0
2009-06-18 16:00:00,1.63173,1.63226,1.63104,1.63226,55200000.0
2009-06-18 16:01:00,1.63233,1.63291,1.63218,1.63277,36800000.0
2009-06-18 16:02:00,1.63275,1.63326,1.63259,1.63294,59200000.0
2009-06-18 16:03:00,1.63291,1.63319,1.63258,1.63267,56800000.0
2009-06-18 16:04:00,1.63231,1.63308,1.63221,1.63276,49000000.0
2009-06-18 16:05:00,1.63285,1.63285,1.63231,1.63237,41000000.0
2009-06-18 16:06:00,1.63238,1.63254,1.63206,1.63206,47600000.0
2009-06-18 16:07:00,1.63172,1.63215,1.63163,1.63198,37400000.0
2009-06-18 16:08:00,1.63213,1.63213,1.63144,1.63184,38000000.0
2009-06-18 16:09:00,1.63206,1.63244,1.63194,1.63244,40400000.0
2009-06-18 16:10:00,1.63305,1.63361,1.63295,1.63361,31400000.0
2009-06-18 16:11:00,1.63373,1.63441,1.63367,1.63431,36600000.0
2009-06-18 16:12:00,1.63424,1.63424,1.63289,1.63302,35400000.0
2009-06-18 16:13:00,1.63307,1.6339,1.63307,1.6335,45400000.0
2009-06-18 16:14:00,1.63388,1.63403,1.63333,1.6336,57200000.0
2009-06-18 16:15:00,1.63397,1.63428,1.63388,1.63408,57400000.0
2009-06-18 16:16:00,1.6343,1.63494,1.63422,1.63494,37000000.0
2009-06-18 16:17:00,1.63499,1.63508,1.63432,1.63463,32800000.0
2009-06-18 16:18:00,1.63473,1.6354,1.63463,1.6351,30600000.0
2009-06-18 16:19:00,1.63506,1.63538,1.63497,1.63505,52400000.0
2009-06-18 16:20:00,1.63473,1.63517,1.6347,1.63507,40800000.0
2009-06-18 16:21:00,1.63512,1.63566,1.63497,1.63564,28000000.0
2009-06-18 16:22:00,1.63495,1.63515,1.63403,1.63403,58600000.0
2009-06-18 16:23:00,1.63375,1.63441,1.63339,1.63339,39400000.0
2009-06-18 16:24:00,1.63342,1.63359,1.6332,1.63349,38800000.0
2009-06-18 16:25:00,1.63373,1.63386,1.6335,1.63383,28000000.0
2009-06-18 16:26:00,1.63383,1.63387,1.63346,1.63349,56400000.0
2009-06-18 16:27:00,1.6335,1.63364,1.63321,1.63343,28400000.0
2009-06-18 16:28:00,1.63367,1.63387,1.63326,1.63351,44200000.0
2009-06-18 16:29:00,1.63339,1.63345,1.63318,1.63322,27600000.0
2009-06-18 16:30:00,1.63292,1.63342,1.63267,1.63327,31000000.0
2009-06-18 16:31:00,1.63317,1.63317,1.63265,1.6328,55600000.0
2009-06-18 16:32:00,1.63305,1.63321,1.63274,1.63295,42600000.0
2009-06-18 16:33:00,1.63282,1.63298,1.63264,1.63285,42200000.0
2009-06-18 16:34:00,1.63281,1.63305,1.63267,1.63271,45400000.0
2009-06-18 16:35:00,1.6328,1.63287,1.63265,1.63282,38600000.0
2009-06-18 16:36:00,1.63307,1.63312,1.6326,1.63291,70800000.0
2009-06-18 16:37:00,1.63305,1.63411,1.63305,1.63403,32000000.0
2009-06-18 16:38:00,1.63407,1.63418,1.63374,1.63418,53000000.0
2009-06-18 16:39:00,1.63432,1.63439,1.63364,1.63364,54600000.0
2009-06-18 16:40:00,1.63392,1.63396,1.6328,1.6328,52800000.0
2009-06-18 16:41:00,1.63282,1.63291,1.63239,1.6326,28700000.0
2009-06-18 16:42:00,1.63242,1.63299,1.63234,1.63274,43800000.0
2009-06-18 16:43:00,1.63303,1.6336,1.63289,1.63357,25000000.0
2009-06-18 16:44:00,1.63377,1.63387,1.63345,1.63369,36800000.0
2009-06-18 16:45:00,1.63367,1.63379,1.63346,1.63346,44200000.0
2009-06-18 16:46:00,1.63389,1.63398,1.6335,1.63392,31600000.0
2009-06-18 16:47:00,1.63386,1.63419,1.63361,1.63374,37400000.0
2009-06-18 16:48:00,1.63383,1.63395,1.63335,1.63345,41000000.0
2009-06-18 16:49:00,1.63358,1.63358,1.63322,1.63332,29200000.0
2009-06-18 16:50:00,1.63337,1.6338,1.63329,1.63353,51200000.0
2009-06-18 16:51:00,1.63352,1.63362,1.6332,1.63326,27000000.0
2009-06-18 16:52:00,1.63339,1.63371,1.63323,1.63339,51400000.0
2009-06-18 16:53:00,1.63336,1.6336,1.63314,1.63314,32200000.0
2009-06-18 16:54:00,1.633,1.63359,1.6329,1.63344,53800000.0
2009-06-18 16:55:00,1.63355,1.6336,1.63318,1.63323,38800000.0
2009-06-18 16:56:00,1.63318,1.63425,1.63318,1.63425,19800000.0
2009-06-18 16:57:00,1.6344,1.63449,1.63381,1.63382,42000000.0
2009-06-18 16:58:00,1.63382,1.63388,1.63259,1.63263,39400000.0
2009-06-18 16:59:00,1.6331,1.63404,1.63279,1.63404,39800000.0
2009-06-18 17:00:00,1.63442,1.63454,1.63437,1.63454,24200000.0
2009-06-18 17:01:00,1.63473,1.63528,1.63473,1.63517,22400000.0
2009-06-18 17:02:00,1.63505,1.63525,1.63491,1.63506,44200000.0
2009-06-18 17:03:00,1.63503,1.63525,1.63493,1.635,28200000.0
2009-06-18 17:04:00,1.63487,1.63584,1.63487,1.63584,58690000.0
2009-06-18 17:05:00,1.63571,1.6358,1.63516,1.63516,36600000.0
2009-06-18 17:06:00,1.63522,1.63553,1.6351,1.6351,29800000.0
2009-06-18 17:07:00,1.63502,1.63555,1.63502,1.63535,32600000.0
2009-06-18 17:08:00,1.63529,1.63531,1.63487,1.63487,45000000.0
2009-06-18 17:09:00,1.63504,1.63541,1.63484,1.63484,25400000.0
2009-06-18 17:10:00,1.635,1.63508,1.63483,1.63483,26200000.0
2009-06-18 17:11:00,1.63498,1.63515,1.63473,1.63478,26200000.0
2009-06-18 17:12:00,1.63518,1.63561,1.63503,1.63516,44200000.0
2009-06-18 17:13:00,1.63495,1.63552,1.63495,1.6355,30600000.0
2009-06-18 17:14:00,1.6353,1.63557,1.63502,1.63517,41000001.0
2009-06-18 17:15:00,1.63497,1.63552,1.63495,1.63552,30600000.0
2009-06-18 17:16:00,1.63584,1.6363,1.63562,1.6363,30600000.0
2009-06-18 17:17:00,1.63672,1.63699,1.63662,1.63683,50000000.0
2009-06-18 17:18:00,1.63675,1.63682,1.63643,1.63652,48200000.0
2009-06-18 17:19:00,1.63623,1.63646,1.63601,1.63639,48000000.0
2009-06-18 17:20:00,1.63633,1.63653,1.63629,1.63641,46600000.0
2009-06-18 17:21:00,1.63662,1.63675,1.63638,1.63657,37200000.0
2009-06-18 17:22:00,1.63676,1.63704,1.6367,1.63681,54800000.0
2009-06-18 17:23:00,1.63663,1.63704,1.63663,1.63674,52200000.0
2009-06-18 17:24:00,1.63646,1.63733,1.63645,1.63729,56200000.0
2009-06-18 17:25:00,1.63735,1.63768,1.63718,1.63763,14600000.0
2009-06-18 17:26:00,1.63765,1.6377,1.63732,1.63732,25200000.0
2009-06-18 17:27:00,1.63733,1.63753,1.63718,1.63728,20700000.0
2009-06-18 17:28:00,1.63715,1.63715,1.63676,1.63679,30000000.0
2009-06-18 17:29:00,1.63692,1.6371,1.63658,1.63672,66000000.0
2009-06-18 17:30:00,1.6367,1.63693,1.6366,1.63673,30600000.0
2009-06-18 17:31:00,1.6367,1.6367,1.63612,1.63635,27400000.0
2009-06-18 17:32:00,1.6365,1.6365,1.63604,1.63646,48600000.0
2009-06-18 17:33:00,1.63644,1.63651,1.63616,1.63639,19600000.0
2009-06-18 17:34:00,1.63648,1.63648,1.63631,1.63647,35600000.0
2009-06-18 17:35:00,1.63637,1.63657,1.63604,1.63605,31000000.0
2009-06-18 17:36:00,1.63635,1.63645,1.63622,1.63636,26200000.0
2009-06-18 17:37:00,1.6368,1.63705,1.63658,1.63705,61200000.0
2009-06-18 17:38:00,1.63735,1.63745,1.63716,1.63727,42600000.0
2009-06-18 17:39:00,1.63708,1.63734,1.63694,1.63734,37400000.0
2009-06-18 17:40:00,1.63705,1.63707,1.63656,1.63677,25600000.0
2009-06-18 17:41:00,1.6367,1.63673,1.63643,1.63647,33600000.0
2009-06-18 17:42:00,1.63655,1.63686,1.63638,1.63648,42800000.0
2009-06-18 17:43:00,1.63647,1.63657,1.63628,1.63647,36000000.0
2009-06-18 17:44:00,1.6363,1.6363,1.63618,1.63618,6000000.0
2009-06-18 17:45:00,1.63597,1.63611,1.63576,1.6358,26000000.0
2009-06-18 17:46:00,1.63595,1.63595,1.63563,1.63565,49600000.0
2009-06-18 17:47:00,1.63553,1.63591,1.63547,1.63547,41200000.0
2009-06-18 17:48:00,1.63553,1.63574,1.63534,1.6357,35400000.0
2009-06-18 17:49:00,1.63557,1.6358,1.63551,1.63564,68200000.0
2009-06-18 17:50:00,1.6356,1.63593,1.63549,1.63593,38800000.0
2009-06-18 17:51:00,1.63582,1.63625,1.63571,1.63571,22000000.0
2009-06-18 17:52:00,1.6361,1.63613,1.63581,1.63613,34800000.0
2009-06-18 17:53:00,1.63555,1.63591,1.63542,1.63575,45000000.0
2009-06-18 17:54:00,1.63558,1.63573,1.63536,1.63555,61200001.0
2009-06-18 17:55:00,1.6355,1.63592,1.63544,1.6358,35200000.0
2009-06-18 17:56:00,1.63594,1.63608,1.63573,1.63608,33000000.0
2009-06-18 17:57:00,1.63608,1.63631,1.63592,1.63609,27600000.0
2009-06-18 17:58:00,1.63595,1.63644,1.63592,1.6362,46400000.0
2009-06-18 17:59:00,1.63624,1.63651,1.636,1.63651,23200000.0
2009-06-18 18:00:00,1.63648,1.63704,1.63647,1.63704,30800000.0
2009-06-18 18:01:00,1.63727,1.63743,1.63697,1.63705,66800000.0
2009-06-18 18:02:00,1.63705,1.63733,1.63687,1.63687,44800000.0
2009-06-18 18:03:00,1.63682,1.63748,1.63682,1.63748,39400000.0
2009-06-18 18:04:00,1.6375,1.6375,1.63708,1.63735,22400000.0
2009-06-18 18:05:00,1.63758,1.63766,1.63679,1.63679,37400000.0
2009-06-18 18:06:00,1.63667,1.63705,1.63666,1.63705,36200000.0
2009-06-18 18:07:00,1.63688,1.63742,1.63687,1.63742,34600000.0
2009-06-18 18:08:00,1.63728,1.63737,1.63714,1.63727,65400000.0
2009-06-18 18:09:00,1.63721,1.63721,1.63677,1.63697,19000000.0
2009-06-18 18:10:00,1.63695,1.63718,1.63681,1.63713,34400000.0
2009-06-18 18:11:00,1.63683,1.63731,1.6368,1.63695,55000000.0
2009-06-18 18:12:00,1.63685,1.63707,1.63672,1.63699,40400000.0
2009-06-18 18:13:00,1.63688,1.63706,1.63672,1.63693,25200000.0
2009-06-18 18:14:00,1.6367,1.63692,1.63665,1.63679,27400000.0
2009-06-18 18:15:00,1.6364,1.63664,1.63624,1.63628,73200001.0
2009-06-18 18:16:00,1.636,1.63644,1.63594,1.63633,33800000.0
2009-06-18 18:17:00,1.63625,1.63625,1.63581,1.6361,32600000.0
2009-06-18 18:18:00,1.63605,1.63614,1.63593,1.63606,42400000.0
2009-06-18 18:19:00,1.63607,1.63613,1.63548,1.63548,22400000.0
2009-06-18 18:20:00,1.63573,1.63598,1.6356,1.63598,49600000.0
2009-06-18 18:21:00,1.636,1.63636,1.63589,1.6362,62800000.0
2009-06-18 18:22:00,1.63627,1.63639,1.63605,1.6362,46600000.0
2009-06-18 18:23:00,1.63618,1.63644,1.63618,1.63618,29400000.0
2009-06-18 18:24:00,1.63628,1.63649,1.6361,1.63643,31800000.0
2009-06-18 18:25:00,1.63627,1.6364,1.63618,1.63621,46600000.0
2009-06-18 18:26:00,1.63621,1.63649,1.6362,1.63643,41800000.0
2009-06-18 18:27:00,1.63682,1.6375,1.63682,1.6375,13200000.0
2009-06-18 18:28:00,1.63733,1.63758,1.63731,1.63756,42800000.0
2009-06-18 18:29:00,1.63758,1.63763,1.6373,1.6373,20800000.0
2009-06-18 18:30:00,1.63752,1.63752,1.6371,1.63739,70000000.0
2009-06-18 18:31:00,1.63737,1.63756,1.63721,1.63753,33000000.0
2009-06-18 18:32:00,1.63747,1.63751,1.6372,1.63728,33900000.0
2009-06-18 18:33:00,1.63753,1.63767,1.63739,1.6375,49400000.0
2009-06-18 18:34:00,1.63725,1.63759,1.63724,1.63741,26800000.0
2009-06-18 18:35:00,1.63748,1.63748,1.63698,1.63698,24200000.0
2009-06-18 18:36:00,1.63715,1.63744,1.63711,1.63732,41600000.0
2009-06-18 18:37:00,1.63724,1.63741,1.63703,1.63704,23800000.0
2009-06-18 18:38:00,1.637,1.63701,1.6367,1.63693,52200000.0
2009-06-18 18:39:00,1.63702,1.6371,1.63684,1.63686,40000000.0
2009-06-18 18:40:00,1.63713,1.63729,1.63699,1.63719,45800000.0
2009-06-18 18:41:00,1.6374,1.63749,1.63708,1.63714,46400000.0
2009-06-18 18:42:00,1.63707,1.63747,1.63707,1.63743,19200000.0
2009-06-18 18:43:00,1.63715,1.63736,1.63711,1.63731,29600000.0
2009-06-18 18:44:00,1.63704,1.63704,1.63651,1.63651,25200000.0
2009-06-18 18:45:00,1.63655,1.63691,1.63652,1.63667,45800000.0
2009-06-18 18:46:00,1.63695,1.63702,1.63681,1.63693,24000000.0
2009-06-18 18:47:00,1.63696,1.63759,1.63696,1.63756,69800000.0
2009-06-18 18:48:00,1.63757,1.63768,1.63727,1.63759,53800000.0
2009-06-18 18:49:00,1.6376,1.63825,1.63757,1.63819,32800000.0
2009-06-18 18:50:00,1.6382,1.63897,1.6382,1.63887,35800000.0
2009-06-18 18:51:00,1.63884,1.63913,1.63884,1.63901,50600000.0
2009-06-18 18:52:00,1.63915,1.63915,1.63865,1.63873,37400000.0
2009-06-18 18:53:00,1.63855,1.6387,1.63822,1.63822,32800000.0
2009-06-18 18:54:00,1.63835,1.63838,1.63762,1.63774,49700000.0
2009-06-18 18:55:00,1.63754,1.63774,1.63754,1.63774,17200000.0
2009-06-18 18:56:00,1.6378,1.63811,1.63766,1.63788,42800000.0
2009-06-18 18:57:00,1.638,1.63816,1.63794,1.63816,47600000.0
2009-06-18 18:58:00,1.6381,1.63838,1.63792,1.6383,27800000.0
2009-06-18 18:59:00,1.63808,1.63862,1.63808,1.63851,19000000.0
2009-06-18 19:00:00,1.63842,1.63889,1.63842,1.63849,33800000.0
2009-06-18 19:01:00,1.63868,1.639,1.63855,1.639,32200000.0
2009-06-18 19:02:00,1.63889,1.63916,1.63888,1.63891,29400000.0
2009-06-18 19:03:00,1.63903,1.63903,1.63886,1.63888,34400000.0
2009-06-18 19:04:00,1.63877,1.63902,1.63862,1.63878,37600000.0
2009-06-18 19:05:00,1.63891,1.63891,1.63853,1.6386,25000000.0
2009-06-18 19:06:00,1.63875,1.63895,1.63866,1.63871,32600000.0
2009-06-18 19:07:00,1.63858,1.63882,1.63823,1.63869,37800000.0
2009-06-18 19:08:00,1.63873,1.63882,1.6386,1.63882,34000000.0
2009-06-18 19:09:00,1.63898,1.63901,1.63865,1.63875,49800000.0
2009-06-18 19:10:00,1.63887,1.63893,1.63831,1.63831,14800000.0
2009-06-18 19:11:00,1.63855,1.63855,1.6382,1.63822,42600000.0
2009-06-18 19:12:00,1.63842,1.63853,1.63817,1.63834,36600000.0
2009-06-18 19:13:00,1.63844,1.63844,1.6381,1.63834,34000000.0
2009-06-18 19:14:00,1.63833,1.63861,1.63817,1.63861,36000000.0
2009-06-18 19:15:00,1.63839,1.63925,1.63839,1.63921,50400000.0
2009-06-18 19:16:00,1.63925,1.63949,1.63913,1.63938,22200000.0
2009-06-18 19:17:00,1.63903,1.63924,1.63881,1.63905,58800000.0
2009-06-18 19:18:00,1.63884,1.63891,1.63879,1.63883,50200000.0
2009-06-18 19:19:00,1.63885,1.63919,1.63879,1.63919,26400000.0
2009-06-18 19:20:00,1.63937,1.63937,1.63894,1.6391,37600000.0
2009-06-18 19:21:00,1.63917,1.6392,1.63891,1.63907,34200000.0
2009-06-18 19:22:00,1.63917,1.6392,1.63886,1.6391,42800000.0
2009-06-18 19:23:00,1.63927,1.63937,1.63902,1.63936,39600000.0
2009-06-18 19:24:00,1.63936,1.63954,1.63932,1.63954,38400000.0
2009-06-18 19:25:00,1.63935,1.63954,1.63932,1.63937,65800000.0
2009-06-18 19:26:00,1.6395,1.63954,1.63907,1.63931,51600000.0
2009-06-18 19:27:00,1.6392,1.63933,1.63906,1.63906,44200000.0
2009-06-18 19:28:00,1.6391,1.63925,1.63882,1.63886,25200000.0
2009-06-18 19:29:00,1.63872,1.63904,1.63859,1.63892,42000000.0
2009-06-18 19:30:00,1.63892,1.63896,1.63862,1.63875,42200000.0
2009-06-18 19:31:00,1.63868,1.63878,1.63849,1.63873,18200000.0
2009-06-18 19:32:00,1.6386,1.63888,1.6386,1.63888,26800000.0
2009-06-18 19:33:00,1.6386,1.63875,1.63853,1.6387,64200000.0
2009-06-18 19:34:00,1.63856,1.63872,1.63856,1.63857,27600000.0
2009-06-18 19:35:00,1.63865,1.63888,1.63854,1.63877,38200000.0
2009-06-18 19:36:00,1.63874,1.63874,1.63826,1.63829,36000000.0
2009-06-18 19:37:00,1.63828,1.6384,1.63807,1.63816,45000000.0
2009-06-18 19:38:00,1.63782,1.63794,1.6373,1.6373,36000000.0
2009-06-18 19:39:00,1.63716,1.63742,1.63716,1.63721,57200000.0
2009-06-18 19:40:00,1.63739,1.63769,1.63731,1.63769,32000000.0
2009-06-18 19:41:00,1.63788,1.63797,1.63769,1.63785,55400000.0
2009-06-18 19:42:00,1.6377,1.63778,1.63741,1.6377,54200000.0
2009-06-18 19:43:00,1.63767,1.63783,1.63745,1.63745,56000000.0
2009-06-18 19:44:00,1.63738,1.63754,1.63736,1.6375,67400001.0
2009-06-18 19:45:00,1.63738,1.63784,1.63738,1.63782,65400000.0
2009-06-18 19:46:00,1.6376,1.63797,1.6376,1.63789,51600000.0
2009-06-18 19:47:00,1.63794,1.63804,1.63781,1.63789,36600000.0
2009-06-18 19:48:00,1.63742,1.63758,1.63699,1.63715,36400000.0
2009-06-18 19:49:00,1.63673,1.63673,1.63635,1.63635,13800000.0
2009-06-18 19:50:00,1.63623,1.63647,1.63612,1.63646,29600000.0
2009-06-18 19:51:00,1.63638,1.63648,1.6363,1.63648,35400000.0
2009-06-18 19:52:00,1.63646,1.63646,1.63626,1.6364,33800000.0
2009-06-18 19:53:00,1.63633,1.63655,1.63627,1.63655,55800000.0
2009-06-18 19:54:00,1.6364,1.63648,1.63611,1.63611,31400000.0
2009-06-18 19:55:00,1.63618,1.63645,1.6361,1.6361,34200000.0
2009-06-18 19:56:00,1.63637,1.63646,1.63615,1.63627,41400000.0
2009-06-18 19:57:00,1.63605,1.63631,1.63584,1.63584,51800000.0
2009-06-18 19:58:00,1.6356,1.63592,1.63463,1.63467,53200000.0
2009-06-18 19:59:00,1.63433,1.6344,1.63405,1.63414,27600000.0
2009-06-18 20:00:00,1.63368,1.63372,1.63337,1.63372,27600000.0
2009-06-18 20:01:00,1.63327,1.63339,1.63246,1.63246,34400000.0
2009-06-18 20:02:00,1.63226,1.6326,1.63208,1.63208,27200000.0
2009-06-18 20:03:00,1.63211,1.63239,1.63189,1.63236,28800000.0
2009-06-18 20:04:00,1.63197,1.63222,1.63167,1.63178,27490000.0
2009-06-18 20:05:00,1.63177,1.63177,1.63034,1.63034,37400000.0
2009-06-18 20:06:00,1.63042,1.63045,1.62929,1.62958,43400000.0
2009-06-18 20:07:00,1.6295,1.63025,1.6295,1.63024,35800000.0
2009-06-18 20:08:00,1.63035,1.63047,1.63001,1.63015,60600000.0
2009-06-18 20:09:00,1.63018,1.63053,1.6301,1.63036,45400000.0
2009-06-18 20:10:00,1.63001,1.63003,1.6293,1.6293,28200000.0
2009-06-18 20:11:00,1.62877,1.62903,1.62852,1.62854,26000000.0
2009-06-18 20:12:00,1.62828,1.62874,1.62817,1.62857,56400000.0
2009-06-18 20:13:00,1.62846,1.62886,1.62832,1.62886,20800000.0
2009-06-18 20:14:00,1.6296,1.63057,1.62945,1.63057,34200000.0
2009-06-18 20:15:00,1.63074,1.63074,1.62998,1.63031,27800000.0
2009-06-18 20:16:00,1.6304,1.63047,1.62998,1.63008,59600000.0
2009-06-18 20:17:00,1.63011,1.63033,1.63004,1.63033,48400000.0
2009-06-18 20:18:00,1.63033,1.63094,1.63033,1.6309,29800000.0
2009-06-18 20:19:00,1.63104,1.63121,1.63072,1.63092,45800000.0
2009-06-18 20:20:00,1.63137,1.63144,1.6303,1.63039,65000000.0
2009-06-18 20:21:00,1.63038,1.6304,1.62958,1.62968,47800000.0
2009-06-18 20:22:00,1.62949,1.62958,1.62921,1.62928,33200000.0
2009-06-18 20:23:00,1.62973,1.63062,1.62957,1.63062,52000000.0
2009-06-18 20:24:00,1.63078,1.63104,1.63071,1.63096,40800000.0
2009-06-18 20:25:00,1.63105,1.63109,1.63021,1.63024,31200000.0
2009-06-18 20:26:00,1.63042,1.63062,1.63014,1.63041,40000000.0
2009-06-18 20:27:00,1.6305,1.6305,1.63004,1.63028,61400000.0
2009-06-18 20:28:00,1.63062,1.63077,1.63034,1.63064,48600000.0
2009-06-18 20:29:00,1.63068,1.63111,1.63059,1.63111,42000000.0
2009-06-18 20:30:00,1.6312,1.6312,1.63073,1.63079,27800000.0
2009-06-18 20:31:00,1.63067,1.63067,1.63025,1.63034,25200000.0
2009-06-18 20:32:00,1.63036,1.63078,1.63001,1.63078,38600000.0
2009-06-18 20:33:00,1.63067,1.63077,1.63041,1.63043,41000000.0
2009-06-18 20:34:00,1.6305,1.63068,1.63037,1.63059,64600000.0
2009-06-18 20:35:00,1.63053,1.63075,1.63043,1.63063,33800000.0
2009-06-18 20:36:00,1.63053,1.63077,1.63042,1.63077,46800000.0
2009-06-18 20:37:00,1.63055,1.63092,1.63053,1.63084,42200000.0
2009-06-18 20:38:00,1.63079,1.63086,1.63021,1.63045,46200000.0
2009-06-18 20:39:00,1.63079,1.63138,1.63052,1.63138,57800000.0
2009-06-18 20:40:00,1.63148,1.63275,1.63148,1.63265,25200000.0
2009-06-18 20:41:00,1.63255,1.6334,1.6325,1.63336,19600000.0
2009-06-18 20:42:00,1.6334,1.6334,1.63211,1.63211,32600000.0
2009-06-18 20:43:00,1.63222,1.63246,1.63213,1.63217,55800000.0
2009-06-18 20:44:00,1.63236,1.63269,1.63227,1.63262,37000000.0
2009-06-18 20:45:00,1.63265,1.6329,1.63257,1.63257,39400000.0
2009-06-18 20:46:00,1.63238,1.63309,1.63226,1.63309,38600000.0
2009-06-18 20:47:00,1.63328,1.63342,1.63309,1.63317,32600000.0
2009-06-18 20:48:00,1.6332,1.63355,1.63306,1.63312,54800000.0
2009-06-18 20:49:00,1.63325,1.63345,1.63289,1.63325,36200000.0
2009-06-18 20:50:00,1.63323,1.63332,1.63298,1.63301,27800000.0
2009-06-18 20:51:00,1.63292,1.6331,1.63287,1.63287,70200000.0
2009-06-18 20:52:00,1.63294,1.63294,1.63213,1.63253,38800000.0
2009-06-18 20:53:00,1.63265,1.63271,1.63227,1.63227,64000000.0
2009-06-18 20:54:00,1.63215,1.6323,1.63194,1.63194,32200000.0
2009-06-18 20:55:00,1.63202,1.63255,1.63202,1.63253,23000000.0
2009-06-18 20:56:00,1.63245,1.63324,1.63245,1.63317,43800000.0
2009-06-18 20:57:00,1.63326,1.63326,1.63295,1.63314,26200000.0
2009-06-18 20:58:00,1.63285,1.63317,1.63278,1.63307,41800000.0
2009-06-18 20:59:00,1.63302,1.6348,1.63302,1.63478,25400000.0
2009-06-18 21:00:00,1.63475,1.63484,1.63425,1.63428,44800000.0
2009-06-18 21:01:00,1.63423,1.63462,1.63403,1.63442,51600000.0
2009-06-18 21:02:00,1.63417,1.63435,1.63384,1.63398,28800000.0
2009-06-18 21:03:00,1.63387,1.63387,1.63325,1.63384,31800000.0
2009-06-18 21:04:00,1.6338,1.63393,1.63371,1.63382,40000000.0
2009-06-18 21:05:00,1.63402,1.63439,1.63389,1.63408,65800000.0
2009-06-18 21:06:00,1.63426,1.63426,1.63395,1.6341,38000000.0
2009-06-18 21:07:00,1.63415,1.63415,1.63364,1.63381,45800000.0
2009-06-18 21:08:00,1.63368,1.63407,1.63358,1.63407,16400000.0
2009-06-18 21:09:00,1.63413,1.63439,1.6341,1.63417,46200000.0
2009-06-18 21:10:00,1.63418,1.6345,1.63418,1.63435,30600000.0
2009-06-18 21:11:00,1.6342,1.6344,1.63413,1.63418,19800000.0
2009-06-18 21:12:00,1.63408,1.63418,1.6332,1.6332,26800000.0
2009-06-18 21:13:00,1.63325,1.63336,1.63295,1.63331,31200000.0
2009-06-18 21:14:00,1.63343,1.63404,1.63332,1.63404,17200000.0
2009-06-18 21:15:00,1.63401,1.6346,1.634,1.63447,34600000.0
2009-06-18 21:16:00,1.63438,1.6358,1.63438,1.6358,30000000.0
2009-06-18 21:17:00,1.63621,1.63638,1.63569,1.63582,45800000.0
2009-06-18 21:18:00,1.63607,1.63634,1.63579,1.63631,17300000.0
2009-06-18 21:19:00,1.6366,1.6366,1.6361,1.63624,27000000.0
2009-06-18 21:20:00,1.636,1.63609,1.63577,1.63583,29000000.0
2009-06-18 21:21:00,1.63586,1.63586,1.63533,1.63545,39400000.0
2009-06-18 21:22:00,1.6352,1.63531,1.63499,1.63499,48200000.0
2009-06-18 21:23:00,1.63519,1.6356,1.63519,1.63542,30400000.0
2009-06-18 21:24:00,1.63538,1.63563,1.63538,1.63544,44800000.0
2009-06-18 21:25:00,1.63553,1.63615,1.63553,1.6361,26800000.0
2009-06-18 21:26:00,1.63615,1.63618,1.63559,1.63589,49600000.0
2009-06-18 21:27:00,1.6355,1.63603,1.63549,1.63596,22200000.0
2009-06-18 21:28:00,1.63562,1.63583,1.63551,1.63578,29600000.0
2009-06-18 21:29:00,1.63562,1.63582,1.63533,1.63571,44600000.0
2009-06-18 21:30:00,1.63562,1.63562,1.63533,1.63555,26400000.0
2009-06-18 21:31:00,1.6355,1.63575,1.63542,1.6356,39200000.0
2009-06-18 21:32:00,1.63553,1.6358,1.63548,1.6356,52600000.0
2009-06-18 21:33:00,1.63562,1.63567,1.63469,1.63492,38000000.0
2009-06-18 21:34:00,1.63495,1.63506,1.63478,1.63506,36400000.0
2009-06-18 21:35:00,1.63525,1.63525,1.6347,1.63482,19200000.0
2009-06-18 21:36:00,1.63469,1.63469,1.63402,1.6342,25800000.0
2009-06-18 21:37:00,1.63422,1.63422,1.63367,1.63392,28800000.0
2009-06-18 21:38:00,1.63372,1.63378,1.63358,1.63376,35800000.0
2009-06-18 21:39:00,1.63385,1.63385,1.63359,1.6336,34000000.0
2009-06-18 21:40:00,1.6337,1.63416,1.63368,1.63407,41400000.0
2009-06-18 21:41:00,1.63425,1.6345,1.63413,1.63439,44600000.0
2009-06-18 21:42:00,1.63455,1.63457,1.63421,1.63435,33800000.0
2009-06-18 21:43:00,1.63455,1.63455,1.6342,1.63435,36200000.0
2009-06-18 21:44:00,1.6346,1.63472,1.63429,1.63472,44200000.0
2009-06-18 21:45:00,1.63467,1.63499,1.63452,1.63479,45600000.0
2009-06-18 21:46:00,1.6345,1.63495,1.63441,1.63486,57000000.0
2009-06-18 21:47:00,1.6346,1.63469,1.63426,1.63448,42000000.0
2009-06-18 21:48:00,1.63445,1.63445,1.6338,1.63385,50800000.0
2009-06-18 21:49:00,1.63382,1.63384,1.6336,1.63374,43800000.0
2009-06-18 21:50:00,1.63387,1.6339,1.63355,1.63383,55000000.0
2009-06-18 21:51:00,1.63378,1.63383,1.63326,1.6335,51600000.0
2009-06-18 21:52:00,1.63318,1.63346,1.6331,1.63343,27600000.0
2009-06-18 21:53:00,1.63316,1.6334,1.63316,1.63325,21200000.0
2009-06-18 21:54:00,1.63328,1.63374,1.63317,1.63374,40500000.0
2009-06-18 21:55:00,1.6336,1.63369,1.63342,1.63347,31000000.0
2009-06-18 21:56:00,1.63342,1.63368,1.63342,1.63368,4800000.0
2009-06-18 21:57:00,1.63398,1.63399,1.6336,1.63392,33000000.0
2009-06-18 21:58:00,1.6339,1.6339,1.63348,1.63358,25200000.0
2009-06-18 21:59:00,1.6335,1.63373,1.63335,1.63352,30600000.0
2009-06-18 22:00:00,1.63355,1.63356,1.63317,1.63333,32600000.0
2009-06-18 22:01:00,1.63328,1.63352,1.63309,1.63348,30200000.0
2009-06-18 22:02:00,1.63341,1.63345,1.63322,1.63345,33000000.0
2009-06-18 22:03:00,1.63329,1.63356,1.63328,1.63356,29000000.0
2009-06-18 22:04:00,1.63343,1.63364,1.63336,1.63364,34200000.0
2009-06-18 22:05:00,1.63347,1.63347,1.6332,1.63325,18000000.0
2009-06-18 22:06:00,1.63346,1.63354,1.63342,1.63342,26600000.0
2009-06-18 22:07:00,1.63349,1.63354,1.63326,1.63336,36800000.0
2009-06-18 22:08:00,1.6335,1.6335,1.63312,1.63324,33200000.0
2009-06-18 22:09:00,1.63308,1.63314,1.6328,1.63298,27200000.0
2009-06-18 22:10:00,1.6329,1.6329,1.63241,1.63246,38600000.0
2009-06-18 22:11:00,1.6326,1.6327,1.6324,1.63259,43000000.0
2009-06-18 22:12:00,1.63252,1.63284,1.63247,1.63276,72000000.0
2009-06-18 22:13:00,1.63257,1.63291,1.63256,1.63291,18200000.0
2009-06-18 22:14:00,1.63278,1.63285,1.63254,1.63276,38600000.0
2009-06-18 22:15:00,1.63263,1.63284,1.63252,1.63279,28600000.0
2009-06-18 22:16:00,1.63275,1.63283,1.63268,1.6328,27000000.0
2009-06-18 22:17:00,1.63276,1.63294,1.63275,1.6329,57600000.0
2009-06-18 22:18:00,1.633,1.633,1.6326,1.63282,20600000.0
2009-06-18 22:19:00,1.6329,1.63294,1.63255,1.63288,36800000.0
2009-06-18 22:20:00,1.63272,1.63297,1.63272,1.63297,27600000.0
2009-06-18 22:21:00,1.63283,1.63295,1.63275,1.6329,44700000.0
2009-06-18 22:22:00,1.63282,1.63296,1.63276,1.63277,33600000.0
2009-06-18 22:23:00,1.6329,1.63298,1.63284,1.63294,47800000.0
2009-06-18 22:24:00,1.63278,1.6331,1.63278,1.63302,32000000.0
2009-06-18 22:25:00,1.63295,1.63333,1.63288,1.63333,29000000.0
2009-06-18 22:26:00,1.63342,1.63345,1.6326,1.63267,32000000.0
2009-06-18 22:27:00,1.63269,1.63289,1.6325,1.63253,50400000.0
2009-06-18 22:28:00,1.63235,1.63244,1.63213,1.63242,51200000.0
2009-06-18 22:29:00,1.63245,1.63245,1.63226,1.63226,21800000.0
2009-06-18 22:30:00,1.63233,1.63255,1.63222,1.63255,26400000.0
2009-06-18 22:31:00,1.63235,1.63265,1.63219,1.63247,29200000.0
2009-06-18 22:32:00,1.63236,1.63255,1.63233,1.63255,35000000.0
2009-06-18 22:33:00,1.6325,1.6325,1.63217,1.63217,28800000.0
2009-06-18 22:34:00,1.63208,1.63237,1.63189,1.63229,21100000.0
2009-06-18 22:35:00,1.63223,1.63248,1.63216,1.63234,27400000.0
2009-06-18 22:36:00,1.63231,1.63252,1.63221,1.63242,46000000.0
2009-06-18 22:37:00,1.6324,1.63252,1.63236,1.63243,37800000.0
2009-06-18 22:38:00,1.6324,1.63259,1.6324,1.63246,13600000.0
2009-06-18 22:39:00,1.63241,1.63245,1.63222,1.63234,32800000.0
2009-06-18 22:40:00,1.63255,1.63274,1.63246,1.63266,38600000.0
2009-06-18 22:41:00,1.63275,1.63298,1.63264,1.63277,22800000.0
2009-06-18 22:42:00,1.63292,1.63298,1.63258,1.63273,54800000.0
2009-06-18 22:43:00,1.63275,1.63293,1.63266,1.63267,19800000.0
2009-06-18 22:44:00,1.63276,1.6329,1.63264,1.63264,38000000.0
2009-06-18 22:45:00,1.63276,1.63334,1.63276,1.63326,19000000.0
2009-06-18 22:46:00,1.63325,1.63344,1.63318,1.6334,44400000.0
2009-06-18 22:47:00,1.63343,1.63349,1.63314,1.63327,52200000.0
2009-06-18 22:48:00,1.63332,1.63339,1.63314,1.63314,24800000.0
2009-06-18 22:49:00,1.6332,1.63329,1.63304,1.6332,49400000.0
2009-06-18 22:50:00,1.6332,1.63338,1.63311,1.63311,34800000.0
2009-06-18 22:51:00,1.63306,1.63322,1.63294,1.6331,42800000.0
2009-06-18 22:52:00,1.63297,1.63309,1.63286,1.63292,34800000.0
2009-06-18 22:53:00,1.63314,1.63317,1.63293,1.63293,45000000.0
2009-06-18 22:54:00,1.63288,1.63306,1.63268,1.63301,40600000.0
2009-06-18 22:55:00,1.633,1.63312,1.63285,1.63305,32000000.0
2009-06-18 22:56:00,1.63305,1.63316,1.63287,1.6331,33400000.0
2009-06-18 22:57:00,1.63287,1.63305,1.63273,1.63273,48600000.0
2009-06-18 22:58:00,1.63286,1.63307,1.63286,1.63288,22400000.0
2009-06-18 22:59:00,1.63315,1.63315,1.63277,1.63288,40200000.0
2009-06-18 23:00:00,1.63287,1.63287,1.63243,1.6327,31800000.0
2009-06-18 23:01:00,1.63289,1.63292,1.63268,1.63284,25200000.0
2009-06-18 23:02:00,1.63263,1.633,1.63258,1.63281,35100000.0
2009-06-18 23:03:00,1.63278,1.633,1.63275,1.63282,23000000.0
2009-06-18 23:04:00,1.63275,1.63344,1.6327,1.63338,29000000.0
2009-06-18 23:05:00,1.6333,1.63344,1.63323,1.63339,46200000.0
2009-06-18 23:06:00,1.63329,1.63355,1.63327,1.63355,31200000.0
2009-06-18 23:07:00,1.63337,1.63342,1.63325,1.63342,36200000.0
2009-06-18 23:08:00,1.6334,1.6334,1.63331,1.63335,28200000.0
2009-06-18 23:09:00,1.63348,1.63348,1.63321,1.63328,30800000.0
2009-06-18 23:10:00,1.63338,1.63354,1.63335,1.63354,36599999.0
2009-06-18 23:11:00,1.6334,1.63344,1.63311,1.63344,42000000.0
2009-06-18 23:12:00,1.63323,1.63367,1.63314,1.63347,28400000.0
2009-06-18 23:13:00,1.63353,1.634,1.63345,1.63369,34000000.0
2009-06-18 23:14:00,1.63342,1.63361,1.63342,1.63357,16000000.0
2009-06-18 23:15:00,1.63338,1.63355,1.63337,1.6335,37600000.0
2009-06-18 23:16:00,1.63352,1.63353,1.63332,1.63347,33200000.0
2009-06-18 23:17:00,1.63342,1.6336,1.6333,1.63343,24200000.0
2009-06-18 23:18:00,1.63357,1.63371,1.63348,1.63364,36600000.0
2009-06-18 23:19:00,1.63363,1.63367,1.63354,1.63361,16200000.0
2009-06-18 23:20:00,1.63364,1.63364,1.63358,1.63358,4200000.0
2009-06-18 23:21:00,1.6337,1.6337,1.63345,1.63359,37400000.0
2009-06-18 23:22:00,1.63374,1.63376,1.63356,1.63356,51000000.0
2009-06-18 23:23:00,1.63332,1.63367,1.63332,1.63367,32000000.0
2009-06-18 23:24:00,1.6336,1.63374,1.63352,1.63362,27400000.0
2009-06-18 23:25:00,1.6338,1.6338,1.63351,1.63364,36200000.0
2009-06-18 23:26:00,1.63362,1.63365,1.63317,1.63317,38800000.0
2009-06-18 23:27:00,1.63316,1.63328,1.63307,1.63322,26800000.0
2009-06-18 23:28:00,1.63312,1.63316,1.63301,1.63308,39800000.0
2009-06-18 23:29:00,1.63311,1.63334,1.63302,1.63325,50200000.0
2009-06-18 23:30:00,1.63325,1.63325,1.63301,1.63307,55999999.0
2009-06-18 23:31:00,1.63324,1.63328,1.6331,1.63319,27400000.0
2009-06-18 23:32:00,1.63307,1.63307,1.63307,1.63307,8000000.0
2009-06-18 23:33:00,1.63335,1.63341,1.63295,1.63334,64800000.0
2009-06-18 23:34:00,1.63328,1.63361,1.63328,1.63345,24400000.0
2009-06-18 23:35:00,1.6335,1.63359,1.6334,1.63357,76000000.0
2009-06-18 23:36:00,1.63345,1.63351,1.63342,1.63342,24200000.0
2009-06-18 23:37:00,1.6334,1.63348,1.63317,1.63338,70600000.0
2009-06-18 23:38:00,1.63326,1.63328,1.63311,1.63325,21800000.0
2009-06-18 23:39:00,1.63345,1.63345,1.63314,1.63319,19200000.0
2009-06-18 23:40:00,1.63328,1.63337,1.63309,1.6333,30000000.0
2009-06-18 23:41:00,1.6334,1.6334,1.63338,1.63338,7000000.0
2009-06-18 23:42:00,1.63335,1.63336,1.63326,1.63334,27600000.0
2009-06-18 23:43:00,1.63323,1.63336,1.63305,1.63336,29000000.0
2009-06-18 23:44:00,1.63332,1.63333,1.63279,1.63298,55199999.0
2009-06-18 23:45:00,1.63309,1.63309,1.63286,1.633,46000000.0
2009-06-18 23:46:00,1.6331,1.63344,1.63301,1.63338,46200000.0
2009-06-18 23:47:00,1.63355,1.63369,1.63332,1.63338,42600000.0
2009-06-18 23:48:00,1.63326,1.63368,1.63326,1.63348,21200000.0
2009-06-18 23:49:00,1.6335,1.63366,1.63335,1.63361,35000000.0
2009-06-18 23:50:00,1.63346,1.6336,1.6334,1.6336,26600000.0
2009-06-18 23:51:00,1.63372,1.63373,1.63341,1.6335,35200000.0
2009-06-18 23:52:00,1.63367,1.63378,1.63352,1.63365,57400000.0
2009-06-18 23:53:00,1.63386,1.634,1.63369,1.63374,40400000.0
2009-06-18 23:54:00,1.63382,1.63382,1.63351,1.6337,17600000.0
2009-06-18 23:55:00,1.63384,1.63384,1.63373,1.63377,26600000.0
2009-06-18 23:56:00,1.63377,1.63393,1.63377,1.63379,46800000.0
2009-06-18 23:57:00,1.63389,1.63395,1.63372,1.63395,20400000.0
2009-06-18 23:58:00,1.63381,1.63383,1.63372,1.63372,32800000.0
2009-06-18 23:59:00,1.63377,1.63389,1.63362,1.63385,63200000.0
2009-06-19 00:00:00,1.63391,1.63398,1.63365,1.63368,49800000.0
2009-06-19 00:01:00,1.63378,1.63445,1.63374,1.63445,38600000.0
2009-06-19 00:02:00,1.6347,1.63487,1.63415,1.63429,53000000.0
2009-06-19 00:03:00,1.63448,1.63454,1.6342,1.63436,37800000.0
2009-06-19 00:04:00,1.63426,1.63439,1.63414,1.63438,49000000.0
2009-06-19 00:05:00,1.63421,1.63433,1.63412,1.63426,36200000.0
2009-06-19 00:06:00,1.63445,1.63452,1.63416,1.63416,24800000.0
2009-06-19 00:07:00,1.63428,1.63461,1.63428,1.63431,22800000.0
2009-06-19 00:08:00,1.63435,1.63463,1.63432,1.63441,53000000.0
2009-06-19 00:09:00,1.63421,1.63465,1.63416,1.63465,44200000.0
2009-06-19 00:10:00,1.63431,1.63471,1.63431,1.63471,32200000.0
2009-06-19 00:11:00,1.6346,1.63471,1.63429,1.63471,32200000.0
2009-06-19 00:12:00,1.63445,1.63465,1.63426,1.63465,26800000.0
2009-06-19 00:13:00,1.6345,1.6345,1.63408,1.63436,44900000.0
2009-06-19 00:14:00,1.6344,1.63442,1.63401,1.63401,31400000.0
2009-06-19 00:15:00,1.63403,1.6341,1.63387,1.63406,43800000.0
2009-06-19 00:16:00,1.6342,1.63437,1.63412,1.63426,42400000.0
2009-06-19 00:17:00,1.63424,1.63424,1.63379,1.63403,35200000.0
2009-06-19 00:18:00,1.63384,1.63406,1.63384,1.63406,35800000.0
2009-06-19 00:19:00,1.63403,1.63403,1.63378,1.63395,42000000.0
2009-06-19 00:20:00,1.63393,1.63401,1.63376,1.63401,40600000.0
2009-06-19 00:21:00,1.6336,1.63383,1.63304,1.63354,43200000.0
2009-06-19 00:22:00,1.63352,1.63376,1.6334,1.63361,41600000.0
2009-06-19 00:23:00,1.63357,1.63365,1.63333,1.63353,40600000.0
2009-06-19 00:24:00,1.63381,1.63387,1.63357,1.63384,36000000.0
2009-06-19 00:25:00,1.63378,1.63395,1.63364,1.63388,26800000.0
2009-06-19 00:26:00,1.63375,1.63375,1.63362,1.63362,8600000.0
2009-06-19 00:27:00,1.63395,1.63395,1.63374,1.63384,17800000.0
2009-06-19 00:28:00,1.63389,1.63396,1.63369,1.63374,36600000.0
2009-06-19 00:29:00,1.63395,1.634,1.6337,1.63386,44200000.0
2009-06-19 00:30:00,1.63374,1.63404,1.63374,1.63374,43600000.0
2009-06-19 00:31:00,1.63378,1.63389,1.63368,1.63383,38600000.0
2009-06-19 00:32:00,1.63385,1.63412,1.63379,1.63393,45900000.0
2009-06-19 00:33:00,1.63418,1.63418,1.63401,1.63418,30600000.0
2009-06-19 00:34:00,1.63435,1.63442,1.63409,1.63428,49600000.0
2009-06-19 00:35:00,1.63423,1.63458,1.63413,1.63446,25600000.0
2009-06-19 00:36:00,1.63453,1.63475,1.63439,1.63454,55200000.0
2009-06-19 00:37:00,1.6345,1.63468,1.63434,1.63468,42200000.0
2009-06-19 00:38:00,1.6345,1.63517,1.63439,1.63517,33800000.0
2009-06-19 00:39:00,1.63469,1.63508,1.63469,1.63505,37600000.0
2009-06-19 00:40:00,1.63507,1.63507,1.63485,1.63485,15600000.0
2009-06-19 00:41:00,1.63495,1.63506,1.63477,1.63494,18800000.0
2009-06-19 00:42:00,1.6349,1.6352,1.6349,1.63498,26400000.0
2009-06-19 00:43:00,1.63508,1.63553,1.63507,1.63553,25800000.0
2009-06-19 00:44:00,1.6355,1.63552,1.63523,1.63545,49600000.0
2009-06-19 00:45:00,1.63534,1.63551,1.63533,1.63551,39000000.0
2009-06-19 00:46:00,1.63542,1.63554,1.63537,1.63537,16000000.0
2009-06-19 00:47:00,1.63552,1.63556,1.63509,1.63509,30400000.0
2009-06-19 00:48:00,1.63513,1.63527,1.63508,1.63521,24000000.0
2009-06-19 00:49:00,1.6354,1.63541,1.63515,1.6352,26900000.0
2009-06-19 00:50:00,1.63525,1.63555,1.6352,1.63543,55000000.0
2009-06-19 00:51:00,1.63576,1.63588,1.63535,1.63558,40500000.0
2009-06-19 00:52:00,1.63577,1.63582,1.63556,1.63556,35400000.0
2009-06-19 00:53:00,1.63573,1.63576,1.63566,1.63576,21500000.0
2009-06-19 00:54:00,1.63562,1.63596,1.63562,1.63596,28200000.0
2009-06-19 00:55:00,1.63575,1.63584,1.63563,1.63576,29200000.0
2009-06-19 00:56:00,1.63579,1.63587,1.63558,1.63587,22200000.0
2009-06-19 00:57:00,1.63572,1.63585,1.63541,1.63585,28200000.0
2009-06-19 00:58:00,1.6358,1.63617,1.63566,1.6361,50400000.0
2009-06-19 00:59:00,1.63593,1.63612,1.6358,1.63612,23200000.0
2009-06-19 01:00:00,1.63612,1.63624,1.63599,1.63603,29200000.0
2009-06-19 01:01:00,1.6359,1.63618,1.6359,1.63618,21800000.0
2009-06-19 01:02:00,1.6363,1.6363,1.63595,1.63603,36000000.0
2009-06-19 01:03:00,1.63635,1.63636,1.6361,1.63625,43000000.0
2009-06-19 01:04:00,1.63617,1.63635,1.6361,1.63635,47400001.0
2009-06-19 01:05:00,1.63596,1.63629,1.63594,1.63614,57000000.0
2009-06-19 01:06:00,1.63613,1.63626,1.63607,1.63607,11200000.0
2009-06-19 01:07:00,1.63613,1.63628,1.63599,1.63628,33800000.0
2009-06-19 01:08:00,1.63615,1.63625,1.63608,1.63625,47000000.0
2009-06-19 01:09:00,1.63626,1.63635,1.6362,1.63631,34000000.0
2009-06-19 01:10:00,1.6366,1.63681,1.63622,1.63666,34200000.0
2009-06-19 01:11:00,1.63711,1.63721,1.63697,1.63708,31600000.0
2009-06-19 01:12:00,1.63705,1.63729,1.63687,1.63719,74800000.0
2009-06-19 01:13:00,1.63709,1.63719,1.63688,1.63718,47600000.0
2009-06-19 01:14:00,1.63724,1.6373,1.63713,1.6373,28200000.0
2009-06-19 01:15:00,1.63737,1.6376,1.63728,1.63756,54000000.0
2009-06-19 01:16:00,1.63735,1.63747,1.63728,1.63739,43800000.0
2009-06-19 01:17:00,1.63747,1.63756,1.63731,1.63732,40200000.0
2009-06-19 01:18:00,1.63743,1.63761,1.63723,1.63723,26400000.0
2009-06-19 01:19:00,1.63741,1.63757,1.63735,1.63743,59200000.0
2009-06-19 01:20:00,1.63757,1.63813,1.63749,1.63795,41200000.0
2009-06-19 01:21:00,1.63784,1.63784,1.63744,1.63749,49000000.0
2009-06-19 01:22:00,1.63767,1.63767,1.63663,1.63663,22200000.0
2009-06-19 01:23:00,1.63658,1.63675,1.63639,1.63657,46600000.0
2009-06-19 01:24:00,1.63658,1.6368,1.63643,1.63665,38000000.0
2009-06-19 01:25:00,1.6367,1.63681,1.63666,1.63681,7200000.0
2009-06-19 01:26:00,1.63678,1.63678,1.63657,1.63657,17600000.0
2009-06-19 01:27:00,1.63664,1.63671,1.63633,1.63656,52200000.0
2009-06-19 01:28:00,1.63657,1.63657,1.63627,1.63627,37400000.0
2009-06-19 01:29:00,1.63638,1.63646,1.63625,1.63625,38600000.0
2009-06-19 01:30:00,1.63628,1.63628,1.63612,1.63612,9400000.0
2009-06-19 01:31:00,1.6362,1.63632,1.63601,1.63607,49600000.0
2009-06-19 01:32:00,1.6366,1.6366,1.63603,1.63617,32000000.0
2009-06-19 01:33:00,1.63618,1.63633,1.63607,1.63623,29800000.0
2009-06-19 01:34:00,1.63618,1.63643,1.63615,1.63621,46600000.0
2009-06-19 01:35:00,1.63629,1.63638,1.63549,1.63549,37400000.0
2009-06-19 01:36:00,1.63551,1.63551,1.63486,1.63504,45400000.0
2009-06-19 01:37:00,1.63473,1.63535,1.6346,1.63535,42200000.0
2009-06-19 01:38:00,1.6354,1.6354,1.635,1.6351,30800000.0
2009-06-19 01:39:00,1.63545,1.63545,1.63516,1.63544,32200000.0
2009-06-19 01:40:00,1.63565,1.63567,1.63534,1.6354,45200000.0
2009-06-19 01:41:00,1.6353,1.63544,1.63518,1.63534,44400000.0
2009-06-19 01:42:00,1.63554,1.63554,1.63522,1.6354,49400000.0
2009-06-19 01:43:00,1.63527,1.63548,1.63512,1.63539,45000000.0
2009-06-19 01:44:00,1.63537,1.63541,1.63502,1.6353,29600000.0
2009-06-19 01:45:00,1.63507,1.63542,1.63506,1.63528,32000000.0
2009-06-19 01:46:00,1.63501,1.63526,1.63501,1.6352,39600000.0
2009-06-19 01:47:00,1.63506,1.63535,1.63498,1.63526,32600000.0
2009-06-19 01:48:00,1.63533,1.63534,1.63528,1.63528,43800000.0
2009-06-19 01:49:00,1.63535,1.63541,1.63519,1.63532,35800000.0
2009-06-19 01:50:00,1.6353,1.6353,1.63508,1.63519,19200000.0
2009-06-19 01:51:00,1.63525,1.63538,1.6352,1.6352,33500000.0
2009-06-19 01:52:00,1.63525,1.63551,1.63518,1.6354,38000000.0
2009-06-19 01:53:00,1.63525,1.63548,1.6352,1.63533,47600000.0
2009-06-19 01:54:00,1.63525,1.63527,1.63495,1.63495,52799999.0
2009-06-19 01:55:00,1.63503,1.6352,1.63498,1.6351,39000000.0
2009-06-19 01:56:00,1.63522,1.63537,1.63514,1.63514,26400000.0
2009-06-19 01:57:00,1.63518,1.63533,1.63503,1.63503,36200000.0
2009-06-19 01:58:00,1.63521,1.63541,1.63507,1.63512,41400000.0
2009-06-19 01:59:00,1.63533,1.6355,1.63519,1.6355,44800000.0
2009-06-19 02:00:00,1.63547,1.63548,1.63535,1.63548,33000000.0
2009-06-19 02:01:00,1.63525,1.63525,1.63494,1.63519,31000000.0
2009-06-19 02:02:00,1.63519,1.63527,1.63494,1.63512,43800000.0
2009-06-19 02:03:00,1.63543,1.63544,1.63523,1.63544,49600000.0
2009-06-19 02:04:00,1.63521,1.63531,1.63492,1.635,39400000.0
2009-06-19 02:05:00,1.63515,1.63524,1.63439,1.63439,55600000.0
2009-06-19 02:06:00,1.63462,1.63483,1.63438,1.63443,56800000.0
2009-06-19 02:07:00,1.63441,1.63498,1.63437,1.63451,41800000.0
2009-06-19 02:08:00,1.63424,1.63424,1.63396,1.63397,29000000.0
2009-06-19 02:09:00,1.63372,1.63372,1.63322,1.63329,27200000.0
2009-06-19 02:10:00,1.6334,1.63355,1.63246,1.63246,19800000.0
2009-06-19 02:11:00,1.63233,1.6324,1.6317,1.63186,17400000.0
2009-06-19 02:12:00,1.63175,1.63221,1.63172,1.63219,37800000.0
2009-06-19 02:13:00,1.63217,1.63248,1.63209,1.63233,48400000.0
2009-06-19 02:14:00,1.6324,1.63241,1.63166,1.63178,43800000.0
2009-06-19 02:15:00,1.63212,1.63256,1.63212,1.63256,20400000.0
2009-06-19 02:16:00,1.63289,1.63307,1.63275,1.63288,18200000.0
2009-06-19 02:17:00,1.6326,1.63276,1.63219,1.63228,60800000.0
2009-06-19 02:18:00,1.6322,1.63252,1.63209,1.63246,31600000.0
2009-06-19 02:19:00,1.63233,1.63255,1.63227,1.63255,34200000.0
2009-06-19 02:20:00,1.63265,1.63301,1.63265,1.63301,29800000.0
2009-06-19 02:21:00,1.63292,1.63308,1.63292,1.63293,25200000.0
2009-06-19 02:22:00,1.63343,1.63366,1.63277,1.63363,42600000.0
2009-06-19 02:23:00,1.63345,1.63417,1.63345,1.63397,22000000.0
2009-06-19 02:24:00,1.63395,1.63433,1.63392,1.63411,44600000.0
2009-06-19 02:25:00,1.63443,1.63448,1.63324,1.63324,31000000.0
2009-06-19 02:26:00,1.63312,1.63354,1.63312,1.63317,44600000.0
2009-06-19 02:27:00,1.63295,1.63318,1.63268,1.63268,32800000.0
2009-06-19 02:28:00,1.63274,1.63298,1.63268,1.63285,63000001.0
2009-06-19 02:29:00,1.63306,1.63314,1.63284,1.63296,46400000.0
2009-06-19 02:30:00,1.63298,1.63316,1.63277,1.63316,27200000.0
2009-06-19 02:31:00,1.63344,1.63348,1.6331,1.63327,30800000.0
2009-06-19 02:32:00,1.63311,1.6336,1.63306,1.63332,35400000.0
2009-06-19 02:33:00,1.63317,1.63328,1.63306,1.6331,34600000.0
2009-06-19 02:34:00,1.6331,1.63321,1.63291,1.63299,30400000.0
2009-06-19 02:35:00,1.63303,1.63326,1.63294,1.63322,59000000.0
2009-06-19 02:36:00,1.63328,1.63378,1.63326,1.63368,37600000.0
2009-06-19 02:37:00,1.63351,1.63366,1.6332,1.63352,51200000.0
2009-06-19 02:38:00,1.63323,1.63343,1.633,1.63316,50600000.0
2009-06-19 02:39:00,1.63327,1.6334,1.63291,1.63308,33800000.0
2009-06-19 02:40:00,1.63325,1.63325,1.63305,1.63309,36600000.0
2009-06-19 02:41:00,1.63329,1.63331,1.63287,1.63324,41000000.0
2009-06-19 02:42:00,1.63326,1.63326,1.63306,1.63318,20200000.0
2009-06-19 02:43:00,1.63317,1.63336,1.6331,1.63332,48400000.0
2009-06-19 02:44:00,1.63322,1.63347,1.63322,1.63333,29800000.0
2009-06-19 02:45:00,1.63353,1.63367,1.63333,1.63364,40600000.0
2009-06-19 02:46:00,1.63362,1.634,1.63362,1.63392,35600000.0
2009-06-19 02:47:00,1.63369,1.63388,1.63345,1.63388,61200000.0
2009-06-19 02:48:00,1.6337,1.63399,1.63365,1.63394,25800000.0
2009-06-19 02:49:00,1.634,1.63414,1.63369,1.63392,21600000.0
2009-06-19 02:50:00,1.63372,1.63408,1.63371,1.63394,21000000.0
2009-06-19 02:51:00,1.63365,1.63365,1.63281,1.63289,25200000.0
2009-06-19 02:52:00,1.63313,1.63321,1.63291,1.63292,38800000.0
2009-06-19 02:53:00,1.6329,1.63359,1.6329,1.63344,60400000.0
2009-06-19 02:54:00,1.63351,1.63364,1.6333,1.63364,37800000.0
2009-06-19 02:55:00,1.63377,1.63381,1.63356,1.63365,37800000.0
2009-06-19 02:56:00,1.63363,1.6338,1.63354,1.63357,26000000.0
2009-06-19 02:57:00,1.63369,1.63384,1.63366,1.63366,32800000.0
2009-06-19 02:58:00,1.63382,1.63416,1.63369,1.63416,36200000.0
2009-06-19 02:59:00,1.63402,1.63423,1.63399,1.63418,51400000.0
2009-06-19 03:00:00,1.63425,1.63442,1.63363,1.63426,35200000.0
2009-06-19 03:01:00,1.63427,1.63427,1.63377,1.63387,38400000.0
2009-06-19 03:02:00,1.63421,1.63423,1.63405,1.63419,30000000.0
2009-06-19 03:03:00,1.6341,1.63435,1.63402,1.6343,53000000.0
2009-06-19 03:04:00,1.63423,1.6343,1.63409,1.63409,56600000.0
2009-06-19 03:05:00,1.63413,1.63419,1.63397,1.63412,65800000.0
2009-06-19 03:06:00,1.63413,1.63423,1.63396,1.63411,40000000.0
2009-06-19 03:07:00,1.63408,1.6341,1.6338,1.63385,47800000.0
2009-06-19 03:08:00,1.63365,1.63392,1.63353,1.6338,33000000.0
2009-06-19 03:09:00,1.63399,1.6342,1.63352,1.63361,43000000.0
2009-06-19 03:10:00,1.63362,1.63378,1.63354,1.63362,40600000.0
2009-06-19 03:11:00,1.63373,1.63389,1.63359,1.63375,33800000.0
2009-06-19 03:12:00,1.63385,1.63396,1.63362,1.63374,22800000.0
2009-06-19 03:13:00,1.63395,1.63397,1.63369,1.63369,28800000.0
2009-06-19 03:14:00,1.63383,1.634,1.63374,1.6339,26600000.0
2009-06-19 03:15:00,1.63374,1.63395,1.63374,1.63386,52400000.0
2009-06-19 03:16:00,1.63374,1.63374,1.63364,1.63364,11200000.0
2009-06-19 03:17:00,1.63343,1.63352,1.63336,1.6335,48700000.0
2009-06-19 03:18:00,1.63352,1.63365,1.63352,1.63354,46400000.0
2009-06-19 03:19:00,1.63344,1.63357,1.63322,1.63341,32800000.0
2009-06-19 03:20:00,1.63345,1.63356,1.63329,1.63351,37800000.0
2009-06-19 03:21:00,1.63332,1.63348,1.63321,1.63324,68000000.0
2009-06-19 03:22:00,1.63335,1.63355,1.63335,1.63354,48400000.0
2009-06-19 03:23:00,1.63357,1.63385,1.63349,1.63374,27200000.0
2009-06-19 03:24:00,1.63377,1.63442,1.63377,1.63434,42000000.0
2009-06-19 03:25:00,1.63431,1.63458,1.63418,1.6343,54200000.0
2009-06-19 03:26:00,1.63407,1.6341,1.63382,1.63392,43800000.0
2009-06-19 03:27:00,1.63383,1.63425,1.63368,1.63401,48600000.0
2009-06-19 03:28:00,1.63411,1.63416,1.634,1.63416,18400000.0
2009-06-19 03:29:00,1.63412,1.63433,1.63403,1.63412,28200000.0
2009-06-19 03:30:00,1.63407,1.63407,1.63392,1.63407,59400000.0
2009-06-19 03:31:00,1.63414,1.63414,1.63351,1.63351,26600000.0
2009-06-19 03:32:00,1.63364,1.63391,1.63357,1.63382,29400000.0
2009-06-19 03:33:00,1.6338,1.63393,1.63365,1.63386,28000000.0
2009-06-19 03:34:00,1.63405,1.63424,1.63401,1.63417,18800000.0
2009-06-19 03:35:00,1.63426,1.63435,1.63415,1.63419,36200000.0
2009-06-19 03:36:00,1.63427,1.6343,1.63401,1.63416,59000000.0
2009-06-19 03:37:00,1.6341,1.63421,1.63384,1.63384,22000000.0
2009-06-19 03:38:00,1.634,1.63423,1.63379,1.63379,36600000.0
2009-06-19 03:39:00,1.63383,1.63394,1.63347,1.63387,37000000.0
2009-06-19 03:40:00,1.63379,1.63384,1.63345,1.63373,37800000.0
2009-06-19 03:41:00,1.63382,1.63394,1.63374,1.6338,40400000.0
2009-06-19 03:42:00,1.63386,1.63401,1.63363,1.63383,42800000.0
2009-06-19 03:43:00,1.63398,1.63398,1.63368,1.63378,28800000.0
2009-06-19 03:44:00,1.63381,1.63396,1.6337,1.6337,12000000.0
2009-06-19 03:45:00,1.63391,1.63401,1.63377,1.63381,29800000.0
2009-06-19 03:46:00,1.63398,1.63404,1.63386,1.63399,19600000.0
2009-06-19 03:47:00,1.63407,1.63418,1.63388,1.63407,41600000.0
2009-06-19 03:48:00,1.63395,1.63426,1.63393,1.63405,29000000.0
2009-06-19 03:49:00,1.634,1.63428,1.63387,1.63395,40400000.0
2009-06-19 03:50:00,1.63423,1.63441,1.63412,1.63431,36000000.0
2009-06-19 03:51:00,1.63433,1.63443,1.63417,1.63435,37000000.0
2009-06-19 03:52:00,1.63412,1.63422,1.63364,1.63364,44200000.0
2009-06-19 03:53:00,1.63375,1.63392,1.63362,1.63378,33200000.0
2009-06-19 03:54:00,1.63374,1.63374,1.63348,1.63357,33800000.0
2009-06-19 03:55:00,1.63322,1.63323,1.63249,1.63249,34600000.0
2009-06-19 03:56:00,1.63206,1.63233,1.63195,1.63225,51200000.0
2009-06-19 03:57:00,1.6321,1.63284,1.6321,1.63258,56400000.0
2009-06-19 03:58:00,1.63267,1.6327,1.63231,1.63262,60600001.0
2009-06-19 03:59:00,1.63264,1.6328,1.63258,1.63264,45000000.0
2009-06-19 04:00:00,1.6326,1.6326,1.63226,1.63239,44000000.0
2009-06-19 04:01:00,1.6324,1.63283,1.63237,1.63262,24000000.0
2009-06-19 04:02:00,1.6328,1.63316,1.63274,1.63296,52600000.0
2009-06-19 04:03:00,1.63312,1.63323,1.6328,1.6328,35400000.0
2009-06-19 04:04:00,1.6327,1.6327,1.63254,1.63263,27400000.0
2009-06-19 04:05:00,1.63245,1.63275,1.63231,1.63247,31000000.0
2009-06-19 04:06:00,1.63252,1.63281,1.63227,1.63274,37000000.0
2009-06-19 04:07:00,1.6329,1.63315,1.6329,1.63301,42600000.0
2009-06-19 04:08:00,1.6332,1.63333,1.63311,1.63331,32600000.0
2009-06-19 04:09:00,1.63328,1.63338,1.63305,1.63305,26000000.0
2009-06-19 04:10:00,1.63298,1.63321,1.63292,1.63292,42000000.0
2009-06-19 04:11:00,1.6329,1.63316,1.6329,1.63306,21200000.0
2009-06-19 04:12:00,1.63322,1.63325,1.63304,1.6331,21800000.0
2009-06-19 04:13:00,1.63325,1.63338,1.6331,1.63322,33400000.0
2009-06-19 04:14:00,1.63309,1.63327,1.63309,1.63318,38600000.0
2009-06-19 04:15:00,1.63317,1.63344,1.63307,1.63307,28000000.0
2009-06-19 04:16:00,1.63311,1.63328,1.63298,1.63308,35000000.0
2009-06-19 04:17:00,1.63283,1.63283,1.63205,1.63206,24000000.0
2009-06-19 04:18:00,1.63192,1.63217,1.63161,1.63215,38400000.0
2009-06-19 04:19:00,1.6321,1.63218,1.6318,1.6318,20400000.0
2009-06-19 04:20:00,1.63162,1.6318,1.63149,1.63161,59800000.0
2009-06-19 04:21:00,1.6315,1.63181,1.63148,1.63156,43600000.0
2009-06-19 04:22:00,1.6312,1.63122,1.63077,1.63089,50000000.0
2009-06-19 04:23:00,1.63049,1.63069,1.63025,1.63048,45000000.0
2009-06-19 04:24:00,1.63023,1.63084,1.6302,1.63083,22000000.0
2009-06-19 04:25:00,1.63075,1.63078,1.63029,1.6305,36200000.0
2009-06-19 04:26:00,1.63065,1.63074,1.63043,1.63049,31800000.0
2009-06-19 04:27:00,1.63063,1.63075,1.63053,1.63053,10800000.0
2009-06-19 04:28:00,1.63032,1.63065,1.63032,1.63065,37000000.0
2009-06-19 04:29:00,1.63048,1.63076,1.63023,1.63064,48400000.0
2009-06-19 04:30:00,1.63072,1.63073,1.63025,1.63033,56400000.0
2009-06-19 04:31:00,1.63054,1.63057,1.63038,1.63038,40000000.0
2009-06-19 04:32:00,1.63056,1.63092,1.63046,1.63092,57000000.0
2009-06-19 04:33:00,1.63084,1.63098,1.63068,1.63077,22600000.0
2009-06-19 04:34:00,1.63102,1.63122,1.63087,1.6311,17200000.0
2009-06-19 04:35:00,1.63105,1.63132,1.63102,1.63122,32600000.0
2009-06-19 04:36:00,1.63092,1.63122,1.63092,1.6312,23200000.0
2009-06-19 04:37:00,1.6312,1.63229,1.63112,1.63193,54200000.0
2009-06-19 04:38:00,1.63199,1.63199,1.63172,1.63173,29400000.0
2009-06-19 04:39:00,1.63185,1.63185,1.63129,1.63129,17400000.0
2009-06-19 04:40:00,1.63123,1.63154,1.63108,1.63123,36000000.0
2009-06-19 04:41:00,1.63123,1.63129,1.63064,1.63064,24400000.0
2009-06-19 04:42:00,1.63094,1.63098,1.63056,1.63058,42200000.0
2009-06-19 04:43:00,1.6306,1.63091,1.63055,1.63073,53600000.0
2009-06-19 04:44:00,1.63083,1.63111,1.63075,1.6309,43000000.0
2009-06-19 04:45:00,1.63114,1.63114,1.6307,1.63092,48400000.0
2009-06-19 04:46:00,1.63087,1.63104,1.63078,1.631,46200000.0
2009-06-19 04:47:00,1.63105,1.63126,1.63078,1.63102,62600000.0
2009-06-19 04:48:00,1.63118,1.63133,1.63098,1.63127,44600000.0
2009-06-19 04:49:00,1.63127,1.63151,1.63117,1.63147,53800000.0
2009-06-19 04:50:00,1.63186,1.63209,1.63161,1.63203,55400000.0
2009-06-19 04:51:00,1.632,1.63212,1.63176,1.63206,40400000.0
2009-06-19 04:52:00,1.63196,1.63202,1.63177,1.63181,50600000.0
2009-06-19 04:53:00,1.6319,1.63202,1.63176,1.63181,25800000.0
2009-06-19 04:54:00,1.63179,1.63198,1.63158,1.63182,35600000.0
2009-06-19 04:55:00,1.63148,1.6319,1.63142,1.6317,29200000.0
2009-06-19 04:56:00,1.63165,1.63235,1.63165,1.63227,20200000.0
2009-06-19 04:57:00,1.63223,1.63251,1.63212,1.63236,28200000.0
2009-06-19 04:58:00,1.63225,1.63254,1.63225,1.63235,44400000.0
2009-06-19 04:59:00,1.63223,1.63223,1.63176,1.63186,19800000.0
2009-06-19 05:00:00,1.63195,1.63241,1.63195,1.63241,35000000.0
2009-06-19 05:01:00,1.63225,1.63251,1.63215,1.63251,40200000.0
2009-06-19 05:02:00,1.63261,1.63287,1.63237,1.63268,60600000.0
2009-06-19 05:03:00,1.63277,1.63277,1.63226,1.63226,87200000.0
2009-06-19 05:04:00,1.63273,1.63291,1.63258,1.63275,35600000.0
2009-06-19 05:05:00,1.63275,1.63339,1.63271,1.63322,38200000.0
2009-06-19 05:06:00,1.63302,1.63309,1.63284,1.63292,28400000.0
2009-06-19 05:07:00,1.63288,1.63302,1.63285,1.63289,38400000.0
2009-06-19 05:08:00,1.63263,1.63306,1.63263,1.63291,50400000.0
2009-06-19 05:09:00,1.63304,1.63313,1.63288,1.63294,62600000.0
2009-06-19 05:10:00,1.63319,1.63319,1.63278,1.6331,49400000.0
2009-06-19 05:11:00,1.63302,1.63305,1.63273,1.6329,92800000.0
2009-06-19 05:12:00,1.63298,1.6332,1.63269,1.63298,141400000.0
2009-06-19 05:13:00,1.63276,1.63305,1.63243,1.63278,187400000.0
2009-06-19 05:14:00,1.63258,1.63336,1.63254,1.6331,179400000.0
2009-06-19 05:15:00,1.63323,1.63333,1.63302,1.63319,43200000.0
2009-06-19 05:16:00,1.63311,1.63327,1.63306,1.6332,31200000.0
2009-06-19 05:17:00,1.6331,1.63319,1.63291,1.63303,38600000.0
2009-06-19 05:18:00,1.63292,1.63295,1.6324,1.63249,31200000.0
2009-06-19 05:19:00,1.63238,1.63244,1.63205,1.63214,45200000.0
2009-06-19 05:20:00,1.63203,1.63216,1.63182,1.63197,46800000.0
2009-06-19 05:21:00,1.63195,1.63228,1.63177,1.63219,23000000.0
2009-06-19 05:22:00,1.63216,1.63237,1.63191,1.63204,181000000.0
2009-06-19 05:23:00,1.63248,1.63264,1.63217,1.63262,43400000.0
2009-06-19 05:24:00,1.63264,1.63274,1.63228,1.63251,55000001.0
2009-06-19 05:25:00,1.63258,1.63272,1.6324,1.63253,36400000.0
2009-06-19 05:26:00,1.6325,1.63264,1.6325,1.63264,31800000.0
2009-06-19 05:27:00,1.63252,1.63252,1.63226,1.63252,35000000.0
2009-06-19 05:28:00,1.63249,1.63249,1.63222,1.63223,27200000.0
2009-06-19 05:29:00,1.63262,1.63262,1.63219,1.63253,59400000.0
2009-06-19 05:30:00,1.63231,1.63247,1.63218,1.63247,15400000.0
2009-06-19 05:31:00,1.63233,1.6325,1.63219,1.6325,18400000.0
2009-06-19 05:32:00,1.63249,1.63263,1.63215,1.63255,50200000.0
2009-06-19 05:33:00,1.63272,1.63276,1.63243,1.63261,26200000.0
2009-06-19 05:34:00,1.63276,1.63294,1.63263,1.63294,56600000.0
2009-06-19 05:35:00,1.63281,1.63308,1.6327,1.63305,34800000.0
2009-06-19 05:36:00,1.63284,1.63301,1.63273,1.63297,43200000.0
2009-06-19 05:37:00,1.63295,1.63306,1.63285,1.63298,51400000.0
2009-06-19 05:38:00,1.63292,1.63302,1.63271,1.63302,39200000.0
2009-06-19 05:39:00,1.63289,1.63295,1.63262,1.63274,28800000.0
2009-06-19 05:40:00,1.6332,1.6335,1.63302,1.63333,36400000.0
2009-06-19 05:41:00,1.63346,1.63346,1.63317,1.63317,29600000.0
2009-06-19 05:42:00,1.63349,1.6335,1.6331,1.6331,26200000.0
2009-06-19 05:43:00,1.63345,1.63354,1.63329,1.63332,40400000.0
2009-06-19 05:44:00,1.6337,1.63385,1.63345,1.63385,38400000.0
2009-06-19 05:45:00,1.63397,1.63404,1.63396,1.63396,22200000.0
2009-06-19 05:46:00,1.63397,1.63421,1.63397,1.63421,24000000.0
2009-06-19 05:47:00,1.63419,1.63438,1.63387,1.63422,55000000.0
2009-06-19 05:48:00,1.63413,1.63415,1.63379,1.63386,49800000.0
2009-06-19 05:49:00,1.63384,1.63401,1.63356,1.63373,69800000.0
2009-06-19 05:50:00,1.6339,1.63424,1.63369,1.63412,79200001.0
2009-06-19 05:51:00,1.63397,1.63417,1.63372,1.63403,94800000.0
2009-06-19 05:52:00,1.634,1.63411,1.63365,1.63401,88800000.0
2009-06-19 05:53:00,1.63403,1.63416,1.63371,1.63391,33800000.0
2009-06-19 05:54:00,1.6339,1.63417,1.63361,1.6339,92890000.0
2009-06-19 05:55:00,1.63372,1.63401,1.63356,1.63398,86599999.0
2009-06-19 05:56:00,1.63383,1.63412,1.63377,1.63388,43200000.0
2009-06-19 05:57:00,1.63365,1.63379,1.63314,1.6332,43999999.0
2009-06-19 05:58:00,1.63346,1.63361,1.63321,1.63327,37600000.0
2009-06-19 05:59:00,1.63348,1.63367,1.63337,1.63359,29200000.0
2009-06-19 06:00:00,1.6336,1.63365,1.63347,1.63358,32800000.0
2009-06-19 06:01:00,1.63385,1.63413,1.63368,1.63391,42400000.0
2009-06-19 06:02:00,1.63413,1.63438,1.6341,1.63438,44200000.0
2009-06-19 06:03:00,1.63431,1.63507,1.63427,1.63507,37000000.0
2009-06-19 06:04:00,1.63507,1.63618,1.63507,1.63601,31400000.0
2009-06-19 06:05:00,1.63597,1.63615,1.63565,1.63592,168200000.0
2009-06-19 06:06:00,1.63602,1.63606,1.63557,1.63578,47800000.0
2009-06-19 06:07:00,1.6358,1.63588,1.63563,1.63567,68200000.0
2009-06-19 06:08:00,1.63565,1.63585,1.63565,1.63565,157600000.0
2009-06-19 06:09:00,1.63557,1.63557,1.63512,1.63517,28400000.0
2009-06-19 06:10:00,1.63512,1.63538,1.63503,1.6352,83600000.0
2009-06-19 06:11:00,1.63527,1.63542,1.63487,1.63519,95400000.0
2009-06-19 06:12:00,1.63511,1.63567,1.635,1.63554,101600000.0
2009-06-19 06:13:00,1.63539,1.63559,1.6352,1.63544,87000000.0
2009-06-19 06:14:00,1.63562,1.63562,1.63518,1.63537,58000000.0
2009-06-19 06:15:00,1.6354,1.63552,1.63516,1.6354,107800000.0
2009-06-19 06:16:00,1.63549,1.63549,1.63519,1.63537,124800000.0
2009-06-19 06:17:00,1.63528,1.63549,1.63506,1.63512,80800000.0
2009-06-19 06:18:00,1.63527,1.63537,1.63474,1.63474,29000000.0
2009-06-19 06:19:00,1.63463,1.6348,1.63444,1.6345,29800000.0
2009-06-19 06:20:00,1.63456,1.63498,1.63456,1.63467,93600000.0
2009-06-19 06:21:00,1.63451,1.63508,1.63451,1.63469,142500000.0
2009-06-19 06:22:00,1.63485,1.63517,1.63467,1.63476,61200000.0
2009-06-19 06:23:00,1.63491,1.63513,1.63488,1.63495,60400000.0
2009-06-19 06:24:00,1.63488,1.63496,1.63448,1.63473,44400000.0
2009-06-19 06:25:00,1.63445,1.6348,1.63432,1.63475,204799999.0
2009-06-19 06:26:00,1.63466,1.63499,1.63451,1.63495,76800000.0
2009-06-19 06:27:00,1.63467,1.6348,1.63448,1.63462,50800000.0
2009-06-19 06:28:00,1.63472,1.63476,1.63438,1.63438,58800000.0
2009-06-19 06:29:00,1.63438,1.63456,1.6343,1.63442,146799999.0
2009-06-19 06:30:00,1.63452,1.6347,1.63433,1.63459,101900000.0
2009-06-19 06:31:00,1.63469,1.63479,1.63449,1.63463,73800000.0
2009-06-19 06:32:00,1.63467,1.63496,1.63452,1.63479,76200000.0
2009-06-19 06:33:00,1.63485,1.63515,1.63471,1.63515,65800000.0
2009-06-19 06:34:00,1.63512,1.63512,1.63448,1.63508,80400000.0
2009-06-19 06:35:00,1.6353,1.6353,1.6349,1.63507,21800000.0
2009-06-19 06:36:00,1.6351,1.6351,1.63478,1.63498,40000000.0
2009-06-19 06:37:00,1.63503,1.63511,1.63492,1.63503,40200000.0
2009-06-19 06:38:00,1.63499,1.63513,1.63475,1.63513,52800000.0
2009-06-19 06:39:00,1.63512,1.63536,1.63492,1.63532,113600000.0
2009-06-19 06:40:00,1.63548,1.63591,1.63522,1.63588,166600000.0
2009-06-19 06:41:00,1.63577,1.63577,1.63544,1.63561,53600000.0
2009-06-19 06:42:00,1.63543,1.63573,1.63543,1.63561,36600000.0
2009-06-19 06:43:00,1.63554,1.63601,1.63554,1.63601,26600000.0
2009-06-19 06:44:00,1.63569,1.63593,1.63548,1.63587,26400000.0
2009-06-19 06:45:00,1.63585,1.63594,1.63552,1.63565,37400000.0
2009-06-19 06:46:00,1.63556,1.63576,1.63514,1.63553,78200000.0
2009-06-19 06:47:00,1.63531,1.63569,1.63523,1.63527,121800000.0
2009-06-19 06:48:00,1.63531,1.63545,1.6352,1.63545,61200000.0
2009-06-19 06:49:00,1.63532,1.63548,1.63524,1.63547,50400000.0
2009-06-19 06:50:00,1.63548,1.63549,1.63526,1.63534,108200000.0
2009-06-19 06:51:00,1.63538,1.63541,1.63519,1.63541,77000000.0
2009-06-19 06:52:00,1.63529,1.63543,1.63503,1.6351,144600000.0
2009-06-19 06:53:00,1.6351,1.6353,1.63495,1.63498,163100000.0
2009-06-19 06:54:00,1.63505,1.6351,1.6347,1.6348,40000000.0
2009-06-19 06:55:00,1.63477,1.63486,1.63456,1.63456,43200000.0
2009-06-19 06:56:00,1.63443,1.63472,1.6344,1.63457,177000000.0
2009-06-19 06:57:00,1.63443,1.6345,1.63377,1.63418,143400000.0
2009-06-19 06:58:00,1.63381,1.63446,1.63381,1.63424,221200000.0
2009-06-19 06:59:00,1.63431,1.63431,1.63393,1.63426,257600000.0
2009-06-19 07:00:00,1.6342,1.63441,1.63376,1.63418,292000000.0
2009-06-19 07:01:00,1.63425,1.63425,1.63349,1.63351,231900001.0
2009-06-19 07:02:00,1.63354,1.63383,1.63278,1.63305,115400000.0
2009-06-19 07:03:00,1.63294,1.63325,1.63271,1.63298,273700000.0
2009-06-19 07:04:00,1.63312,1.63343,1.63298,1.63305,294700000.0
2009-06-19 07:05:00,1.63321,1.63413,1.6331,1.63388,83400000.0
2009-06-19 07:06:00,1.63418,1.63524,1.6338,1.63496,122600000.0
2009-06-19 07:07:00,1.63497,1.63509,1.63483,1.63492,61000000.0
2009-06-19 07:08:00,1.63504,1.63519,1.63493,1.63519,38000000.0
2009-06-19 07:09:00,1.63519,1.63575,1.63507,1.63575,57800000.0
2009-06-19 07:10:00,1.63569,1.63583,1.63556,1.63565,73000000.0
2009-06-19 07:11:00,1.63561,1.63603,1.63556,1.63589,46600000.0
2009-06-19 07:12:00,1.63589,1.63618,1.63569,1.63598,225000000.0
2009-06-19 07:13:00,1.63616,1.63636,1.63587,1.63636,188200000.0
2009-06-19 07:14:00,1.63627,1.63635,1.63575,1.63613,310000000.0
2009-06-19 07:15:00,1.6362,1.63658,1.63606,1.63638,171800000.0
2009-06-19 07:16:00,1.6366,1.6366,1.63605,1.63605,110800000.0
2009-06-19 07:17:00,1.63602,1.63625,1.63587,1.63612,188400000.0
2009-06-19 07:18:00,1.63627,1.63665,1.636,1.63636,168600000.0
2009-06-19 07:19:00,1.63653,1.63713,1.63645,1.63702,166000000.0
2009-06-19 07:20:00,1.63701,1.63731,1.63677,1.63707,84000000.0
2009-06-19 07:21:00,1.63702,1.63712,1.63655,1.63666,151600000.0
2009-06-19 07:22:00,1.63656,1.63677,1.63628,1.63664,121000000.0
2009-06-19 07:23:00,1.63661,1.63695,1.63647,1.63675,137400000.0
2009-06-19 07:24:00,1.637,1.63715,1.63675,1.63695,223400000.0
2009-06-19 07:25:00,1.63707,1.63729,1.63671,1.63712,218200000.0
2009-06-19 07:26:00,1.63725,1.63736,1.63686,1.63714,195300001.0
2009-06-19 07:27:00,1.63733,1.63758,1.63711,1.63725,410600001.0
2009-06-19 07:28:00,1.63733,1.63733,1.63697,1.63713,225600000.0
2009-06-19 07:29:00,1.63707,1.63714,1.63678,1.63707,185500000.0
2009-06-19 07:30:00,1.63697,1.63708,1.63659,1.63659,119800000.0
2009-06-19 07:31:00,1.63673,1.63685,1.63624,1.63636,259200000.0
2009-06-19 07:32:00,1.6363,1.63648,1.63619,1.63637,190800000.0
2009-06-19 07:33:00,1.63625,1.6365,1.63594,1.63613,228200000.0
2009-06-19 07:34:00,1.63615,1.63633,1.63574,1.63633,372200002.0
2009-06-19 07:35:00,1.63626,1.63645,1.63565,1.63604,191600001.0
2009-06-19 07:36:00,1.63601,1.63615,1.63588,1.63611,207600000.0
2009-06-19 07:37:00,1.63601,1.63607,1.63564,1.63588,237000000.0
2009-06-19 07:38:00,1.63603,1.63608,1.63574,1.63584,57200001.0
2009-06-19 07:39:00,1.63603,1.63619,1.63581,1.636,159000000.0
2009-06-19 07:40:00,1.6361,1.63628,1.63564,1.63628,237500000.0
2009-06-19 07:41:00,1.63627,1.63648,1.63607,1.63648,295800000.0
2009-06-19 07:42:00,1.63648,1.63724,1.63605,1.63715,245000000.0
2009-06-19 07:43:00,1.63699,1.63722,1.63672,1.63691,280200000.0
2009-06-19 07:44:00,1.63704,1.6374,1.63658,1.63677,416700001.0
2009-06-19 07:45:00,1.6365,1.63671,1.63606,1.63631,336800000.0
2009-06-19 07:46:00,1.63635,1.63649,1.63596,1.63645,244100000.0
2009-06-19 07:47:00,1.63638,1.63648,1.63596,1.63631,431000000.0
2009-06-19 07:48:00,1.63646,1.63679,1.63618,1.63668,341600000.0
2009-06-19 07:49:00,1.63666,1.63678,1.63656,1.63665,275200001.0
2009-06-19 07:50:00,1.63673,1.63673,1.63625,1.63656,111799999.0
2009-06-19 07:51:00,1.63663,1.63669,1.63626,1.63658,219000000.0
2009-06-19 07:52:00,1.63668,1.63674,1.63619,1.63643,148600000.0
2009-06-19 07:53:00,1.63653,1.63656,1.6362,1.63646,294400000.0
2009-06-19 07:54:00,1.63644,1.63673,1.63627,1.63638,231700000.0
2009-06-19 07:55:00,1.63653,1.63672,1.63633,1.63646,53600000.0
2009-06-19 07:56:00,1.63642,1.63665,1.63608,1.6362,156600000.0
2009-06-19 07:57:00,1.63648,1.63648,1.63554,1.6358,352100001.0
2009-06-19 07:58:00,1.6356,1.63565,1.63474,1.63492,283800000.0
2009-06-19 07:59:00,1.63496,1.63496,1.63397,1.63397,166000000.0
2009-06-19 08:00:00,1.63405,1.63437,1.63392,1.63413,180200000.0
2009-06-19 08:01:00,1.63445,1.63538,1.63414,1.6349,174800000.0
2009-06-19 08:02:00,1.63489,1.63515,1.63462,1.63499,248000001.0
2009-06-19 08:03:00,1.63475,1.63523,1.6344,1.63458,337000000.0
2009-06-19 08:04:00,1.63455,1.63455,1.63411,1.63453,259799999.0
2009-06-19 08:05:00,1.6346,1.6346,1.6342,1.63435,272915002.0
2009-06-19 08:06:00,1.6343,1.63448,1.63413,1.63439,214000000.0
2009-06-19 08:07:00,1.63441,1.63441,1.63406,1.63438,270800000.0
2009-06-19 08:08:00,1.63462,1.63562,1.63412,1.63499,117800000.0
2009-06-19 08:09:00,1.6354,1.63567,1.63422,1.63475,151800000.0
2009-06-19 08:10:00,1.63471,1.6348,1.63397,1.6342,49200000.0
2009-06-19 08:11:00,1.63422,1.63468,1.6341,1.63438,87400000.0
2009-06-19 08:12:00,1.63441,1.63458,1.63421,1.63444,49400000.0
2009-06-19 08:13:00,1.6344,1.63469,1.63408,1.6344,355000000.0
2009-06-19 08:14:00,1.63425,1.63477,1.63398,1.63447,173200000.0
2009-06-19 08:15:00,1.63428,1.63454,1.63388,1.63418,162600000.0
2009-06-19 08:16:00,1.63385,1.63404,1.63326,1.63342,96800000.0
2009-06-19 08:17:00,1.63335,1.6334,1.63251,1.63278,153600000.0
2009-06-19 08:18:00,1.63285,1.63303,1.6326,1.63295,40200000.0
2009-06-19 08:19:00,1.63303,1.63396,1.63288,1.63383,197000000.0
2009-06-19 08:20:00,1.63395,1.63417,1.63374,1.63417,145800000.0
2009-06-19 08:21:00,1.63429,1.63468,1.63396,1.6346,335300000.0
2009-06-19 08:22:00,1.63468,1.63503,1.63445,1.63474,221600000.0
2009-06-19 08:23:00,1.63498,1.63505,1.63463,1.63497,277500000.0
2009-06-19 08:24:00,1.63519,1.63567,1.63503,1.63563,233200000.0
2009-06-19 08:25:00,1.63558,1.63558,1.63481,1.63511,241700000.0
2009-06-19 08:26:00,1.63495,1.63544,1.63491,1.63522,259800000.0
2009-06-19 08:27:00,1.63509,1.63514,1.63429,1.63445,148600000.0
2009-06-19 08:28:00,1.63433,1.63454,1.63357,1.63371,177200000.0
2009-06-19 08:29:00,1.63368,1.63377,1.63331,1.63352,157200000.0
2009-06-19 08:30:00,1.63372,1.63513,1.6337,1.63505,275800000.0
2009-06-19 08:31:00,1.63505,1.6353,1.63444,1.6349,192400000.0
2009-06-19 08:32:00,1.63526,1.63545,1.63498,1.63518,239400000.0
2009-06-19 08:33:00,1.63519,1.63531,1.6342,1.63481,226000000.0
2009-06-19 08:34:00,1.63477,1.63505,1.63406,1.63429,260900000.0
2009-06-19 08:35:00,1.63388,1.63458,1.63388,1.634,186200000.0
2009-06-19 08:36:00,1.63443,1.63481,1.6342,1.63471,152100000.0
2009-06-19 08:37:00,1.6347,1.63507,1.63429,1.63502,235799999.0
2009-06-19 08:38:00,1.6351,1.63562,1.63481,1.63493,176400000.0
2009-06-19 08:39:00,1.63467,1.63547,1.63432,1.63458,246100000.0
2009-06-19 08:40:00,1.63436,1.63451,1.63392,1.6342,287200000.0
2009-06-19 08:41:00,1.63394,1.63415,1.63356,1.63401,416700000.0
2009-06-19 08:42:00,1.63412,1.63432,1.6337,1.63389,62800000.0
2009-06-19 08:43:00,1.63416,1.63431,1.63347,1.63368,228600000.0
2009-06-19 08:44:00,1.6335,1.63397,1.63331,1.63387,312000000.0
2009-06-19 08:45:00,1.63374,1.63394,1.63338,1.63365,174200000.0
2009-06-19 08:46:00,1.6336,1.63379,1.63336,1.6337,147800000.0
2009-06-19 08:47:00,1.6338,1.63515,1.63359,1.63479,73600000.0
2009-06-19 08:48:00,1.63505,1.63517,1.63457,1.63507,184199999.0
2009-06-19 08:49:00,1.63499,1.63515,1.63449,1.63465,80600000.0
2009-06-19 08:50:00,1.6346,1.6348,1.63385,1.63385,193300000.0
2009-06-19 08:51:00,1.63387,1.63414,1.63358,1.63396,187800000.0
2009-06-19 08:52:00,1.63384,1.63405,1.6334,1.63405,223599999.0
2009-06-19 08:53:00,1.63406,1.63423,1.63379,1.63416,177600000.0
2009-06-19 08:54:00,1.63393,1.6344,1.63393,1.63419,284400000.0
2009-06-19 08:55:00,1.63411,1.63452,1.63404,1.63444,206000000.0
2009-06-19 08:56:00,1.63442,1.63536,1.63442,1.63511,270400000.0
2009-06-19 08:57:00,1.63515,1.63532,1.63493,1.63515,285000000.0
2009-06-19 08:58:00,1.63515,1.63538,1.63481,1.63504,233000000.0
2009-06-19 08:59:00,1.6351,1.63564,1.63488,1.6354,447600000.0
2009-06-19 09:00:00,1.63531,1.63539,1.63488,1.63515,355200000.0
2009-06-19 09:01:00,1.63517,1.63546,1.6351,1.63543,233400000.0
2009-06-19 09:02:00,1.63526,1.63562,1.63502,1.63562,49400000.0
2009-06-19 09:03:00,1.63549,1.63562,1.63509,1.6354,145200000.0
2009-06-19 09:04:00,1.63541,1.63572,1.63501,1.63528,136600000.0
2009-06-19 09:05:00,1.63489,1.63549,1.63421,1.63442,83800000.0
2009-06-19 09:06:00,1.63425,1.63459,1.63409,1.63435,206400000.0
2009-06-19 09:07:00,1.63438,1.63552,1.63413,1.6355,241600001.0
2009-06-19 09:08:00,1.63566,1.63739,1.63556,1.63691,144100000.0
2009-06-19 09:09:00,1.63693,1.6384,1.63684,1.63814,259800000.0
2009-06-19 09:10:00,1.6382,1.6382,1.63728,1.63739,309000000.0
2009-06-19 09:11:00,1.63738,1.63764,1.63711,1.63715,229200000.0
2009-06-19 09:12:00,1.63718,1.63738,1.63665,1.6371,209600000.0
2009-06-19 09:13:00,1.63701,1.63709,1.6364,1.6364,388900001.0
2009-06-19 09:14:00,1.63665,1.63697,1.63643,1.63681,123600000.0
2009-06-19 09:15:00,1.63669,1.63684,1.63639,1.6365,278999999.0
2009-06-19 09:16:00,1.63673,1.63678,1.63639,1.63647,152400000.0
2009-06-19 09:17:00,1.63655,1.63662,1.63626,1.63662,208200000.0
2009-06-19 09:18:00,1.6365,1.63664,1.63601,1.63633,139200000.0
2009-06-19 09:19:00,1.63643,1.63669,1.6363,1.63642,266200000.0
2009-06-19 09:20:00,1.63668,1.63668,1.6362,1.63645,447799999.0
2009-06-19 09:21:00,1.63644,1.63691,1.63615,1.63681,169500000.0
2009-06-19 09:22:00,1.63693,1.63735,1.6366,1.637,273600000.0
2009-06-19 09:23:00,1.63728,1.6381,1.6371,1.63784,430700001.0
2009-06-19 09:24:00,1.63774,1.63774,1.63664,1.63688,459200000.0
2009-06-19 09:25:00,1.63679,1.63723,1.63669,1.63687,373200000.0
2009-06-19 09:26:00,1.63687,1.63703,1.63678,1.637,235600000.0
2009-06-19 09:27:00,1.63684,1.63723,1.63674,1.63718,216400000.0
2009-06-19 09:28:00,1.63731,1.63731,1.63684,1.63716,312600000.0
2009-06-19 09:29:00,1.63698,1.63775,1.63688,1.63775,227800000.0
2009-06-19 09:30:00,1.63771,1.63799,1.63714,1.63735,349000000.0
2009-06-19 09:31:00,1.63714,1.63765,1.63702,1.63716,254600000.0
2009-06-19 09:32:00,1.63702,1.63749,1.63701,1.6374,229799999.0
2009-06-19 09:33:00,1.63736,1.63759,1.63702,1.63746,196200000.0
2009-06-19 09:34:00,1.63762,1.63791,1.63728,1.63791,348800000.0
2009-06-19 09:35:00,1.63795,1.63833,1.63766,1.63816,254800000.0
2009-06-19 09:36:00,1.6381,1.63826,1.63788,1.63799,319000000.0
2009-06-19 09:37:00,1.63811,1.63827,1.63772,1.63825,283900000.0
2009-06-19 09:38:00,1.63799,1.63818,1.63758,1.63775,247200000.0
2009-06-19 09:39:00,1.63768,1.63771,1.63712,1.63726,80600000.0
2009-06-19 09:40:00,1.63717,1.63746,1.63601,1.63624,155000000.0
2009-06-19 09:41:00,1.63625,1.63674,1.63604,1.63667,95200000.0
2009-06-19 09:42:00,1.63664,1.63673,1.63616,1.63658,303000000.0
2009-06-19 09:43:00,1.63662,1.63672,1.63632,1.63638,270300000.0
2009-06-19 09:44:00,1.63649,1.63668,1.63636,1.63655,290800000.0
2009-06-19 09:45:00,1.63657,1.63661,1.63589,1.63619,395899999.0
2009-06-19 09:46:00,1.63601,1.63642,1.63558,1.636,285600000.0
2009-06-19 09:47:00,1.63605,1.63616,1.63547,1.63578,348099999.0
2009-06-19 09:48:00,1.6359,1.63605,1.63533,1.63561,379600000.0
2009-06-19 09:49:00,1.63561,1.63582,1.63547,1.63557,375300001.0
2009-06-19 09:50:00,1.6356,1.63566,1.6351,1.6355,445400000.0
2009-06-19 09:51:00,1.63562,1.63581,1.63535,1.63581,283200000.0
2009-06-19 09:52:00,1.63574,1.63608,1.63557,1.63561,518000002.0
2009-06-19 09:53:00,1.63567,1.63607,1.63558,1.63591,431300000.0
2009-06-19 09:54:00,1.63588,1.636,1.63567,1.6359,279800000.0
2009-06-19 09:55:00,1.63606,1.63606,1.63561,1.63584,435700000.0
2009-06-19 09:56:00,1.63584,1.63597,1.63551,1.63597,291600000.0
2009-06-19 09:57:00,1.63584,1.63682,1.63584,1.63669,336600000.0
2009-06-19 09:58:00,1.63638,1.63713,1.63635,1.63681,355200000.0
2009-06-19 09:59:00,1.63663,1.63709,1.6362,1.63642,461000000.0
2009-06-19 10:00:00,1.63625,1.63628,1.63544,1.63621,571300000.0
2009-06-19 10:01:00,1.63611,1.6366,1.63586,1.63644,419199999.0
2009-06-19 10:02:00,1.63658,1.63673,1.63642,1.63666,503100001.0
2009-06-19 10:03:00,1.63663,1.63663,1.6362,1.63627,545600002.0
2009-06-19 10:04:00,1.63627,1.63653,1.63622,1.63644,336000000.0
2009-06-19 10:05:00,1.63626,1.63626,1.63522,1.63554,290800000.0
2009-06-19 10:06:00,1.63541,1.63595,1.63528,1.63582,596000001.0
2009-06-19 10:07:00,1.63594,1.63602,1.63535,1.63562,336299999.0
2009-06-19 10:08:00,1.63575,1.63593,1.63561,1.63572,552200000.0
2009-06-19 10:09:00,1.63602,1.63643,1.6357,1.63633,443800000.0
2009-06-19 10:10:00,1.63653,1.63733,1.63633,1.63731,560800002.0
2009-06-19 10:11:00,1.63756,1.63825,1.63736,1.6382,251600000.0
2009-06-19 10:12:00,1.63819,1.63819,1.63697,1.63723,184100000.0
2009-06-19 10:13:00,1.63725,1.63728,1.63686,1.6371,270800000.0
2009-06-19 10:14:00,1.63706,1.63727,1.63681,1.63716,276800000.0
2009-06-19 10:15:00,1.63719,1.63747,1.63696,1.63745,169600000.0
2009-06-19 10:16:00,1.63741,1.63771,1.63713,1.63744,154400000.0
2009-06-19 10:17:00,1.63759,1.63766,1.63718,1.63742,182000000.0
2009-06-19 10:18:00,1.63754,1.6376,1.63704,1.63714,180200000.0
2009-06-19 10:19:00,1.63708,1.63719,1.63673,1.63698,313400000.0
2009-06-19 10:20:00,1.63696,1.63722,1.6368,1.63682,287999999.0
2009-06-19 10:21:00,1.63688,1.63692,1.63625,1.6364,309400000.0
2009-06-19 10:22:00,1.63623,1.63649,1.63559,1.63622,272600000.0
2009-06-19 10:23:00,1.63633,1.63672,1.63597,1.63659,392799998.0
2009-06-19 10:24:00,1.63658,1.63669,1.63602,1.63666,167400000.0
2009-06-19 10:25:00,1.6366,1.63702,1.63647,1.6367,446300000.0
2009-06-19 10:26:00,1.63657,1.63661,1.63594,1.63623,236800000.0
2009-06-19 10:27:00,1.63629,1.63664,1.63618,1.63631,404600001.0
2009-06-19 10:28:00,1.63634,1.63651,1.6361,1.63648,278399999.0
2009-06-19 10:29:00,1.63641,1.63646,1.6355,1.63587,137200000.0
2009-06-19 10:30:00,1.63577,1.63592,1.63541,1.63564,362900000.0
2009-06-19 10:31:00,1.63556,1.63582,1.63526,1.63567,438100000.0
2009-06-19 10:32:00,1.6355,1.63577,1.63533,1.63561,326899999.0
2009-06-19 10:33:00,1.63558,1.63579,1.63512,1.63547,510500000.0
2009-06-19 10:34:00,1.63518,1.63561,1.63514,1.63543,367999999.0
2009-06-19 10:35:00,1.63518,1.63541,1.6346,1.63504,292399999.0
2009-06-19 10:36:00,1.6348,1.6352,1.63453,1.63483,293000000.0
2009-06-19 10:37:00,1.6347,1.63503,1.63451,1.63458,423200000.0
2009-06-19 10:38:00,1.63453,1.63485,1.63442,1.63485,286800000.0
2009-06-19 10:39:00,1.63486,1.63505,1.63428,1.63428,305600000.0
2009-06-19 10:40:00,1.63426,1.63434,1.63381,1.63408,386000000.0
2009-06-19 10:41:00,1.63413,1.63424,1.63293,1.63334,419400000.0
2009-06-19 10:42:00,1.63337,1.63404,1.63318,1.63383,295400000.0
2009-06-19 10:43:00,1.63395,1.63422,1.63364,1.6339,279800000.0
2009-06-19 10:44:00,1.63393,1.63422,1.63381,1.63421,339400000.0
2009-06-19 10:45:00,1.63409,1.63412,1.63365,1.63405,362200001.0
2009-06-19 10:46:00,1.63397,1.63432,1.6335,1.63399,335000001.0
2009-06-19 10:47:00,1.63393,1.63424,1.63344,1.63357,392999999.0
2009-06-19 10:48:00,1.63368,1.63444,1.63321,1.6341,494100000.0
2009-06-19 10:49:00,1.6341,1.63525,1.63399,1.63523,381500000.0
2009-06-19 10:50:00,1.63527,1.63535,1.63455,1.63467,511000001.0
2009-06-19 10:51:00,1.63473,1.6352,1.63448,1.63498,382100000.0
2009-06-19 10:52:00,1.63492,1.63514,1.63473,1.63508,410000000.0
2009-06-19 10:53:00,1.635,1.6354,1.63481,1.63526,237200000.0
2009-06-19 10:54:00,1.63538,1.63591,1.63513,1.63558,521200000.0
2009-06-19 10:55:00,1.6356,1.63592,1.63533,1.63562,398600000.0
2009-06-19 10:56:00,1.63566,1.63582,1.63544,1.63558,404900000.0
2009-06-19 10:57:00,1.6356,1.63586,1.63541,1.63552,380100000.0
2009-06-19 10:58:00,1.6357,1.63603,1.63536,1.63584,443999999.0
2009-06-19 10:59:00,1.63592,1.63737,1.63588,1.63699,639400001.0
2009-06-19 11:00:00,1.63724,1.63745,1.63582,1.63622,549800000.0
2009-06-19 11:01:00,1.63604,1.63654,1.6358,1.63631,424700000.0
2009-06-19 11:02:00,1.6363,1.6366,1.63604,1.63651,487600000.0
2009-06-19 11:03:00,1.63662,1.63737,1.63635,1.63698,381199999.0
2009-06-19 11:04:00,1.63707,1.63788,1.63667,1.63788,515200000.0
2009-06-19 11:05:00,1.63793,1.63844,1.63756,1.6378,403600000.0
2009-06-19 11:06:00,1.6377,1.63812,1.63739,1.63754,361000000.0
2009-06-19 11:07:00,1.63767,1.63803,1.63744,1.63753,438400000.0
2009-06-19 11:08:00,1.63729,1.63765,1.63716,1.63737,418400000.0
2009-06-19 11:09:00,1.63737,1.63744,1.63708,1.63737,284200000.0
2009-06-19 11:10:00,1.63725,1.63802,1.6372,1.63768,385200000.0
2009-06-19 11:11:00,1.63783,1.63854,1.63764,1.63839,518600000.0
2009-06-19 11:12:00,1.63843,1.63857,1.63802,1.63835,466300000.0
2009-06-19 11:13:00,1.6385,1.63866,1.63813,1.63824,445800000.0
2009-06-19 11:14:00,1.63834,1.63927,1.63815,1.63905,502400000.0
2009-06-19 11:15:00,1.63934,1.64108,1.63909,1.64035,488000000.0
2009-06-19 11:16:00,1.6404,1.6406,1.6401,1.64019,338299999.0
2009-06-19 11:17:00,1.64005,1.64046,1.63991,1.64023,420800000.0
2009-06-19 11:18:00,1.64025,1.64119,1.64012,1.64091,341400000.0
2009-06-19 11:19:00,1.64099,1.64215,1.64087,1.64201,501299999.0
2009-06-19 11:20:00,1.6422,1.64249,1.64174,1.64228,173800000.0
2009-06-19 11:21:00,1.64212,1.64221,1.64141,1.64157,383200000.0
2009-06-19 11:22:00,1.64154,1.64182,1.64129,1.64129,523799999.0
2009-06-19 11:23:00,1.64142,1.64159,1.64121,1.64122,337000000.0
2009-06-19 11:24:00,1.64121,1.64148,1.64086,1.64099,335199999.0
2009-06-19 11:25:00,1.64097,1.64107,1.6405,1.6405,344800000.0
2009-06-19 11:26:00,1.64062,1.64153,1.64055,1.64119,306800000.0
2009-06-19 11:27:00,1.64121,1.64181,1.64091,1.64145,356400001.0
2009-06-19 11:28:00,1.64158,1.6436,1.64128,1.64328,498400000.0
2009-06-19 11:29:00,1.64328,1.64341,1.64286,1.64296,327400000.0
2009-06-19 11:30:00,1.64293,1.64365,1.64293,1.64332,217800001.0
2009-06-19 11:31:00,1.64339,1.64345,1.64294,1.64315,236800000.0
2009-06-19 11:32:00,1.64312,1.64342,1.64292,1.64339,198600000.0
2009-06-19 11:33:00,1.64337,1.64342,1.64258,1.64285,376115002.0
2009-06-19 11:34:00,1.64327,1.64327,1.64256,1.64271,482200000.0
2009-06-19 11:35:00,1.64296,1.6442,1.64273,1.64412,356000000.0
2009-06-19 11:36:00,1.64441,1.64457,1.64388,1.644,419400000.0
2009-06-19 11:37:00,1.64403,1.64411,1.64324,1.64393,520399999.0
2009-06-19 11:38:00,1.64347,1.64409,1.64338,1.64355,483399999.0
2009-06-19 11:39:00,1.64371,1.64372,1.64324,1.64342,443000000.0
2009-06-19 11:40:00,1.64352,1.64364,1.64288,1.64306,414399999.0
2009-06-19 11:41:00,1.64283,1.64316,1.64277,1.64297,430399999.0
2009-06-19 11:42:00,1.64295,1.64327,1.64279,1.64312,435800000.0
2009-06-19 11:43:00,1.64293,1.64317,1.6424,1.64247,425900000.0
2009-06-19 11:44:00,1.64249,1.64319,1.64224,1.64303,502200000.0
2009-06-19 11:45:00,1.64285,1.6431,1.64252,1.64285,395400000.0
2009-06-19 11:46:00,1.64268,1.64279,1.64158,1.64223,461199999.0
2009-06-19 11:47:00,1.64225,1.64233,1.64185,1.64215,556400000.0
2009-06-19 11:48:00,1.64209,1.64228,1.64167,1.64173,509200000.0
2009-06-19 11:49:00,1.64173,1.64246,1.64158,1.64233,439199999.0
2009-06-19 11:50:00,1.64245,1.64252,1.64198,1.64212,491800000.0
2009-06-19 11:51:00,1.64211,1.64238,1.64177,1.6421,436200000.0
2009-06-19 11:52:00,1.64204,1.64237,1.64171,1.64218,463599999.0
2009-06-19 11:53:00,1.6424,1.6429,1.64199,1.6424,467600000.0
2009-06-19 11:54:00,1.64252,1.64286,1.64203,1.64248,309000000.0
2009-06-19 11:55:00,1.64246,1.64297,1.64239,1.64285,48000000.0
2009-06-19 11:56:00,1.6429,1.64302,1.64225,1.64234,26400000.0
2009-06-19 11:57:00,1.64233,1.64256,1.64216,1.64236,47800000.0
2009-06-19 11:58:00,1.64238,1.64252,1.64208,1.64208,42000000.0
2009-06-19 11:59:00,1.64178,1.64241,1.64166,1.64241,45400000.0
2009-06-19 12:00:00,1.6426,1.6426,1.64131,1.6415,38000000.0
2009-06-19 12:01:00,1.64183,1.6421,1.64167,1.6421,38600000.0
2009-06-19 12:02:00,1.64215,1.64224,1.64142,1.64142,62800000.0
2009-06-19 12:03:00,1.64147,1.64159,1.64111,1.64131,59600000.0
2009-06-19 12:04:00,1.64152,1.64157,1.64129,1.64154,46800000.0
2009-06-19 12:05:00,1.64147,1.64174,1.64137,1.6417,55400000.0
2009-06-19 12:06:00,1.64166,1.64191,1.64151,1.64179,29400000.0
2009-06-19 12:07:00,1.64202,1.64254,1.64193,1.64254,28400000.0
2009-06-19 12:08:00,1.6432,1.64359,1.64305,1.64359,38200000.0
2009-06-19 12:09:00,1.64372,1.64374,1.64323,1.64323,44200000.0
2009-06-19 12:10:00,1.6434,1.64387,1.6434,1.64387,21400000.0
2009-06-19 12:11:00,1.64375,1.64474,1.64373,1.64474,27800000.0
2009-06-19 12:12:00,1.64465,1.64465,1.64389,1.64433,71400000.0
2009-06-19 12:13:00,1.64421,1.64483,1.64421,1.64455,41200000.0
2009-06-19 12:14:00,1.64463,1.64471,1.64379,1.64387,42400000.0
2009-06-19 12:15:00,1.64418,1.64425,1.64361,1.64361,32000000.0
2009-06-19 12:16:00,1.64359,1.64379,1.64328,1.64355,50800000.0
2009-06-19 12:17:00,1.64345,1.64378,1.64341,1.64365,52600000.0
2009-06-19 12:18:00,1.64353,1.64373,1.64341,1.64373,16800000.0
2009-06-19 12:19:00,1.64369,1.64382,1.64344,1.64356,26600000.0
2009-06-19 12:20:00,1.6438,1.64387,1.6434,1.64355,82200000.0
2009-06-19 12:21:00,1.64377,1.6439,1.64343,1.64373,38600000.0
2009-06-19 12:22:00,1.64378,1.64387,1.64373,1.64382,27400000.0
2009-06-19 12:23:00,1.64387,1.64387,1.64331,1.64341,27400000.0
2009-06-19 12:24:00,1.64363,1.64369,1.64264,1.64267,62800000.0
2009-06-19 12:25:00,1.64244,1.64244,1.64188,1.64229,47400000.0
2009-06-19 12:26:00,1.64247,1.6429,1.64223,1.6429,31200000.0
2009-06-19 12:27:00,1.64272,1.64286,1.64245,1.64261,45800000.0
2009-06-19 12:28:00,1.64223,1.6427,1.6422,1.64237,55600000.0
2009-06-19 12:29:00,1.64238,1.64324,1.64238,1.6431,29400000.0
2009-06-19 12:30:00,1.64307,1.64321,1.64258,1.64258,38200000.0
2009-06-19 12:31:00,1.64257,1.64274,1.64223,1.64241,51200000.0
2009-06-19 12:32:00,1.64251,1.64273,1.64236,1.64253,41600000.0
2009-06-19 12:33:00,1.64273,1.64307,1.64259,1.64307,40200000.0
2009-06-19 12:34:00,1.64335,1.64347,1.64293,1.64295,22000000.0
2009-06-19 12:35:00,1.64296,1.64334,1.64283,1.64307,30400000.0
2009-06-19 12:36:00,1.64295,1.64353,1.6429,1.64341,58400000.0
2009-06-19 12:37:00,1.64367,1.64377,1.64325,1.6437,30000000.0
2009-06-19 12:38:00,1.64372,1.64413,1.64367,1.64413,47800000.0
2009-06-19 12:39:00,1.64397,1.64416,1.64391,1.64397,54400000.0
2009-06-19 12:40:00,1.64423,1.64449,1.64398,1.64445,32800000.0
2009-06-19 12:41:00,1.64466,1.64466,1.6437,1.64379,41600000.0
2009-06-19 12:42:00,1.64372,1.64453,1.64372,1.64443,33600000.0
2009-06-19 12:43:00,1.64428,1.64453,1.64403,1.64438,24400000.0
2009-06-19 12:44:00,1.64428,1.64485,1.64428,1.64467,48400000.0
2009-06-19 12:45:00,1.64452,1.64474,1.6443,1.64438,55000000.0
2009-06-19 12:46:00,1.64432,1.64449,1.64405,1.64415,52000000.0
2009-06-19 12:47:00,1.64409,1.64417,1.64302,1.64302,30200000.0
2009-06-19 12:48:00,1.64315,1.64356,1.64311,1.64356,25600000.0
2009-06-19 12:49:00,1.64297,1.64375,1.64287,1.6437,41800000.0
2009-06-19 12:50:00,1.64374,1.64404,1.64343,1.64343,44000000.0
2009-06-19 12:51:00,1.64377,1.64385,1.64348,1.64359,22800000.0
2009-06-19 12:52:00,1.64364,1.64366,1.64339,1.64354,69000000.0
2009-06-19 12:53:00,1.6436,1.64383,1.64332,1.64374,57200000.0
2009-06-19 12:54:00,1.64368,1.64427,1.64366,1.6442,36000000.0
2009-06-19 12:55:00,1.64395,1.64432,1.64392,1.64432,48400000.0
2009-06-19 12:56:00,1.64445,1.64461,1.64416,1.64461,65000000.0
2009-06-19 12:57:00,1.64458,1.64458,1.64413,1.64449,45800000.0
2009-06-19 12:58:00,1.6443,1.64449,1.64406,1.64421,68600000.0
2009-06-19 12:59:00,1.64385,1.64391,1.64349,1.64349,34800000.0
2009-06-19 13:00:00,1.6433,1.6441,1.6433,1.64388,39800000.0
2009-06-19 13:01:00,1.64373,1.64425,1.6437,1.64418,46400000.0
2009-06-19 13:02:00,1.64422,1.64442,1.6441,1.64423,34800000.0
2009-06-19 13:03:00,1.64415,1.64435,1.64377,1.64377,46200000.0
2009-06-19 13:04:00,1.64349,1.64349,1.64315,1.64315,10400000.0
2009-06-19 13:05:00,1.64322,1.64343,1.64296,1.64343,21400000.0
2009-06-19 13:06:00,1.64333,1.64379,1.64326,1.64362,51400000.0
2009-06-19 13:07:00,1.6437,1.64382,1.64343,1.64357,40800000.0
2009-06-19 13:08:00,1.64377,1.64377,1.64309,1.64311,46800000.0
2009-06-19 13:09:00,1.64325,1.64367,1.64302,1.64367,73200001.0
2009-06-19 13:10:00,1.64395,1.64416,1.64364,1.64393,24400000.0
2009-06-19 13:11:00,1.64415,1.64418,1.64354,1.64367,36200000.0
2009-06-19 13:12:00,1.64387,1.64393,1.64319,1.64329,69000000.0
2009-06-19 13:13:00,1.643,1.64331,1.64284,1.64284,41400000.0
2009-06-19 13:14:00,1.64295,1.6432,1.64261,1.6427,39400000.0
2009-06-19 13:15:00,1.6431,1.64329,1.64295,1.64318,25600000.0
2009-06-19 13:16:00,1.6435,1.64404,1.64343,1.644,45800000.0
2009-06-19 13:17:00,1.64395,1.64395,1.64336,1.64357,57200000.0
2009-06-19 13:18:00,1.64335,1.64407,1.64332,1.64399,55600000.0
2009-06-19 13:19:00,1.6442,1.6442,1.64363,1.64394,46200001.0
2009-06-19 13:20:00,1.64397,1.64415,1.64382,1.64403,25800000.0
2009-06-19 13:21:00,1.64385,1.6444,1.64382,1.64437,34800000.0
2009-06-19 13:22:00,1.64421,1.64462,1.64417,1.64437,34300000.0
2009-06-19 13:23:00,1.64416,1.64435,1.64404,1.64433,28400000.0
2009-06-19 13:24:00,1.64427,1.64439,1.6441,1.64425,62400000.0
2009-06-19 13:25:00,1.64435,1.64435,1.64277,1.64317,66200000.0
2009-06-19 13:26:00,1.64305,1.64406,1.64296,1.64405,62000000.0
2009-06-19 13:27:00,1.64379,1.644,1.64358,1.6437,35200000.0
2009-06-19 13:28:00,1.64335,1.64365,1.64326,1.64334,41200000.0
2009-06-19 13:29:00,1.643,1.64349,1.64299,1.64335,36800000.0
2009-06-19 13:30:00,1.64334,1.64334,1.64283,1.64285,36600000.0
2009-06-19 13:31:00,1.64303,1.64314,1.64278,1.64296,22600000.0
2009-06-19 13:32:00,1.64298,1.6436,1.64285,1.6435,46600000.0
2009-06-19 13:33:00,1.64305,1.64362,1.64305,1.6436,29600000.0
2009-06-19 13:34:00,1.64325,1.64348,1.64289,1.64289,37600000.0
2009-06-19 13:35:00,1.64294,1.64294,1.64175,1.64191,46400000.0
2009-06-19 13:36:00,1.64187,1.6421,1.64153,1.6416,24600000.0
2009-06-19 13:37:00,1.6417,1.64207,1.64156,1.64172,56200000.0
2009-06-19 13:38:00,1.64213,1.64239,1.64187,1.64213,15000000.0
2009-06-19 13:39:00,1.6424,1.64263,1.64226,1.64249,37500000.0
2009-06-19 13:40:00,1.64229,1.6425,1.64199,1.64206,55200000.0
2009-06-19 13:41:00,1.64202,1.64208,1.64174,1.64177,32000000.0
2009-06-19 13:42:00,1.64196,1.64244,1.64196,1.64237,36800000.0
2009-06-19 13:43:00,1.64232,1.6427,1.64199,1.6427,28400000.0
2009-06-19 13:44:00,1.6426,1.64268,1.64242,1.64249,51000000.0
2009-06-19 13:45:00,1.64235,1.64245,1.64221,1.64243,49400000.0
2009-06-19 13:46:00,1.64238,1.64248,1.6418,1.64244,49000000.0
2009-06-19 13:47:00,1.64235,1.64248,1.64201,1.64215,30200000.0
2009-06-19 13:48:00,1.6419,1.64219,1.64176,1.64186,41200000.0
2009-06-19 13:49:00,1.64201,1.64288,1.6419,1.64268,44600000.0
2009-06-19 13:50:00,1.64267,1.64283,1.64248,1.64277,46200000.0
2009-06-19 13:51:00,1.64294,1.64294,1.64215,1.64255,21200000.0
2009-06-19 13:52:00,1.6427,1.64281,1.6425,1.6426,21200000.0
2009-06-19 13:53:00,1.64291,1.64333,1.64279,1.64303,29000000.0
2009-06-19 13:54:00,1.64357,1.64357,1.64259,1.64276,24200000.0
2009-06-19 13:55:00,1.64278,1.6432,1.64266,1.64266,35000000.0
2009-06-19 13:56:00,1.64272,1.64292,1.64239,1.64273,46200000.0
2009-06-19 13:57:00,1.64277,1.64333,1.6426,1.64304,46600000.0
2009-06-19 13:58:00,1.64293,1.64296,1.64271,1.64272,48200000.0
2009-06-19 13:59:00,1.6427,1.64277,1.6424,1.6424,42000000.0
2009-06-19 14:00:00,1.64257,1.64268,1.64233,1.6425,52800000.0
2009-06-19 14:01:00,1.64265,1.64317,1.64242,1.64317,34200000.0
2009-06-19 14:02:00,1.64321,1.64391,1.64307,1.64379,47800000.0
2009-06-19 14:03:00,1.64385,1.64403,1.64377,1.64377,40400000.0
2009-06-19 14:04:00,1.6437,1.64412,1.64365,1.64402,33400000.0
2009-06-19 14:05:00,1.64372,1.64426,1.64365,1.64399,52200000.0
2009-06-19 14:06:00,1.6439,1.64394,1.64347,1.64347,23700000.0
2009-06-19 14:07:00,1.64353,1.64392,1.64348,1.64392,39000000.0
2009-06-19 14:08:00,1.6438,1.64404,1.64345,1.64365,35200000.0
2009-06-19 14:09:00,1.64372,1.64413,1.6435,1.64413,37800000.0
2009-06-19 14:10:00,1.644,1.64421,1.64363,1.64383,56600000.0
2009-06-19 14:11:00,1.64363,1.64411,1.64356,1.64402,33800000.0
2009-06-19 14:12:00,1.64388,1.64414,1.64384,1.64394,31400000.0
2009-06-19 14:13:00,1.64404,1.64407,1.64363,1.64384,35200000.0
2009-06-19 14:14:00,1.64385,1.64447,1.64385,1.64435,27600000.0
2009-06-19 14:15:00,1.64432,1.64434,1.64393,1.64393,58000000.0
2009-06-19 14:16:00,1.64392,1.64407,1.64351,1.6436,25200000.0
2009-06-19 14:17:00,1.64397,1.64404,1.64372,1.64399,47400000.0
2009-06-19 14:18:00,1.64382,1.64427,1.64382,1.64427,25600000.0
2009-06-19 14:19:00,1.64415,1.64431,1.64385,1.64387,28600000.0
2009-06-19 14:20:00,1.64395,1.64445,1.64387,1.64437,41400000.0
2009-06-19 14:21:00,1.64426,1.64452,1.64402,1.64413,52000000.0
2009-06-19 14:22:00,1.6442,1.64433,1.64403,1.64417,24400000.0
2009-06-19 14:23:00,1.64432,1.64466,1.64425,1.64466,41000001.0
2009-06-19 14:24:00,1.64462,1.64467,1.64431,1.64467,42000000.0
2009-06-19 14:25:00,1.64455,1.64534,1.64449,1.64528,61200000.0
2009-06-19 14:26:00,1.64555,1.64594,1.64548,1.64594,32200000.0
2009-06-19 14:27:00,1.64625,1.64678,1.64625,1.64669,41000000.0
2009-06-19 14:28:00,1.64712,1.64715,1.64673,1.64673,40600000.0
2009-06-19 14:29:00,1.6463,1.64644,1.64579,1.64601,34600000.0
2009-06-19 14:30:00,1.64583,1.64627,1.64575,1.64607,36200000.0
2009-06-19 14:31:00,1.64592,1.64629,1.64559,1.64611,50200000.0
2009-06-19 14:32:00,1.64615,1.64686,1.64614,1.64668,39600000.0
2009-06-19 14:33:00,1.6465,1.64684,1.64642,1.64652,47000000.0
2009-06-19 14:34:00,1.64655,1.64665,1.64595,1.64627,63200000.0
2009-06-19 14:35:00,1.64605,1.64754,1.64605,1.64738,68400001.0
2009-06-19 14:36:00,1.64726,1.64741,1.64705,1.64729,25000000.0
2009-06-19 14:37:00,1.64732,1.6474,1.64656,1.64657,19800000.0
2009-06-19 14:38:00,1.64673,1.64695,1.64653,1.64653,68000000.0
2009-06-19 14:39:00,1.64685,1.64685,1.64587,1.646,30000000.0
2009-06-19 14:40:00,1.64608,1.64676,1.64608,1.64673,40400000.0
2009-06-19 14:41:00,1.64648,1.64682,1.6462,1.6468,44999999.0
2009-06-19 14:42:00,1.64639,1.64672,1.64639,1.64666,46800000.0
2009-06-19 14:43:00,1.64662,1.64662,1.6456,1.64574,37600000.0
2009-06-19 14:44:00,1.64555,1.64574,1.64538,1.64546,52000000.0
2009-06-19 14:45:00,1.6454,1.64555,1.6453,1.64544,35200000.0
2009-06-19 14:46:00,1.64549,1.64549,1.64466,1.64469,31200000.0
2009-06-19 14:47:00,1.6447,1.64486,1.64423,1.64478,37800000.0
2009-06-19 14:48:00,1.64512,1.6454,1.64493,1.64535,72400000.0
2009-06-19 14:49:00,1.64552,1.64574,1.64529,1.64574,25400000.0
2009-06-19 14:50:00,1.6459,1.64601,1.64564,1.64565,50800000.0
2009-06-19 14:51:00,1.64558,1.64558,1.64504,1.64504,26400000.0
2009-06-19 14:52:00,1.64517,1.64528,1.64508,1.64519,49400000.0
2009-06-19 14:53:00,1.64535,1.6454,1.64513,1.64535,31400000.0
2009-06-19 14:54:00,1.64527,1.64544,1.64509,1.64514,53400000.0
2009-06-19 14:55:00,1.64525,1.64545,1.64509,1.64541,32800000.0
2009-06-19 14:56:00,1.64565,1.6457,1.64542,1.64548,34600000.0
2009-06-19 14:57:00,1.64537,1.64576,1.64532,1.64539,36400000.0
2009-06-19 14:58:00,1.64552,1.64559,1.64501,1.64501,18600000.0
2009-06-19 14:59:00,1.64478,1.64513,1.64467,1.64472,26600000.0
2009-06-19 15:00:00,1.64488,1.6452,1.64462,1.64491,30000000.0
2009-06-19 15:01:00,1.64512,1.64533,1.64498,1.6452,22600000.0
2009-06-19 15:02:00,1.64511,1.64526,1.64502,1.64526,31400000.0
2009-06-19 15:03:00,1.64515,1.64599,1.64513,1.64586,63600000.0
2009-06-19 15:04:00,1.64606,1.64626,1.64582,1.6462,36800000.0
2009-06-19 15:05:00,1.64612,1.64736,1.64605,1.64736,24600000.0
2009-06-19 15:06:00,1.64707,1.6471,1.64657,1.64657,35200000.0
2009-06-19 15:07:00,1.64657,1.64678,1.6465,1.64657,54400000.0
2009-06-19 15:08:00,1.64655,1.64672,1.64641,1.64646,25800000.0
2009-06-19 15:09:00,1.64647,1.64647,1.64525,1.64536,29400000.0
2009-06-19 15:10:00,1.64488,1.6453,1.64456,1.64517,41000000.0
2009-06-19 15:11:00,1.64493,1.64506,1.64461,1.64465,42200000.0
2009-06-19 15:12:00,1.64467,1.64476,1.64365,1.64388,37200000.0
2009-06-19 15:13:00,1.6439,1.64396,1.643,1.64311,32800000.0
2009-06-19 15:14:00,1.64322,1.64349,1.64302,1.64349,37800000.0
2009-06-19 15:15:00,1.64343,1.6446,1.64343,1.64437,43400000.0
2009-06-19 15:16:00,1.64437,1.64455,1.64424,1.64424,35800000.0
2009-06-19 15:17:00,1.64455,1.64476,1.64439,1.64468,36200000.0
2009-06-19 15:18:00,1.64517,1.64517,1.64472,1.64487,29000000.0
2009-06-19 15:19:00,1.64476,1.64496,1.64447,1.64447,49800001.0
2009-06-19 15:20:00,1.64467,1.64479,1.64436,1.64445,25800000.0
2009-06-19 15:21:00,1.64463,1.64479,1.64448,1.64452,68800000.0
2009-06-19 15:22:00,1.64472,1.6448,1.64424,1.64441,44800000.0
2009-06-19 15:23:00,1.64472,1.64478,1.64435,1.64448,52600000.0
2009-06-19 15:24:00,1.64448,1.64477,1.64432,1.6446,55800000.0
2009-06-19 15:25:00,1.64481,1.645,1.64463,1.64466,37000000.0
2009-06-19 15:26:00,1.64458,1.64475,1.64412,1.64443,27400000.0
2009-06-19 15:27:00,1.64465,1.64477,1.64435,1.64444,32800000.0
2009-06-19 15:28:00,1.64443,1.64481,1.64435,1.64471,67200000.0
2009-06-19 15:29:00,1.64475,1.64478,1.64448,1.64466,40200000.0
2009-06-19 15:30:00,1.64457,1.64477,1.64436,1.64436,36600000.0
2009-06-19 15:31:00,1.64447,1.64456,1.64416,1.6443,45600000.0
2009-06-19 15:32:00,1.64449,1.64548,1.64449,1.64534,39800000.0
2009-06-19 15:33:00,1.64525,1.64552,1.64515,1.64533,12200000.0
2009-06-19 15:34:00,1.64518,1.64556,1.64501,1.64543,42400000.0
2009-06-19 15:35:00,1.6455,1.64639,1.64549,1.64613,37600000.0
2009-06-19 15:36:00,1.64602,1.64605,1.64571,1.64571,45400000.0
2009-06-19 15:37:00,1.64553,1.64632,1.64553,1.64594,33200000.0
2009-06-19 15:38:00,1.64597,1.64597,1.64568,1.64596,50400000.0
2009-06-19 15:39:00,1.64595,1.64615,1.64565,1.64597,66000000.0
2009-06-19 15:40:00,1.6461,1.64624,1.64546,1.64571,26000000.0
2009-06-19 15:41:00,1.64594,1.64594,1.6456,1.64568,41200000.0
2009-06-19 15:42:00,1.6455,1.64589,1.64538,1.64582,42400000.0
2009-06-19 15:43:00,1.64572,1.64604,1.64551,1.64597,30400000.0
2009-06-19 15:44:00,1.64505,1.64505,1.64439,1.64456,61399999.0
2009-06-19 15:45:00,1.64455,1.64493,1.64416,1.64416,31600000.0
2009-06-19 15:46:00,1.64369,1.64421,1.64351,1.64353,32800000.0
2009-06-19 15:47:00,1.64327,1.64327,1.64295,1.64295,36000000.0
2009-06-19 15:48:00,1.643,1.64309,1.64243,1.64296,42600000.0
2009-06-19 15:49:00,1.64291,1.64296,1.6426,1.64284,31800000.0
2009-06-19 15:50:00,1.64286,1.64311,1.64269,1.64301,32600000.0
2009-06-19 15:51:00,1.64308,1.64331,1.64289,1.6431,33200000.0
2009-06-19 15:52:00,1.64317,1.64339,1.64283,1.64303,24200000.0
2009-06-19 15:53:00,1.64335,1.64336,1.64262,1.6428,40000000.0
2009-06-19 15:54:00,1.64233,1.64257,1.64164,1.64169,47400000.0
2009-06-19 15:55:00,1.64162,1.64166,1.64132,1.64153,18600000.0
2009-06-19 15:56:00,1.64142,1.64156,1.64117,1.64119,46600000.0
2009-06-19 15:57:00,1.64147,1.64165,1.64122,1.64165,52600000.0
2009-06-19 15:58:00,1.6418,1.64187,1.64113,1.64133,43400000.0
2009-06-19 15:59:00,1.64108,1.64129,1.64069,1.64082,29200000.0
2009-06-19 16:00:00,1.64083,1.6411,1.64063,1.64103,59000000.0
2009-06-19 16:01:00,1.64135,1.64161,1.64095,1.64122,45500000.0
2009-06-19 16:02:00,1.64087,1.64112,1.64065,1.64075,36600000.0
2009-06-19 16:03:00,1.64022,1.6404,1.63981,1.63981,39600000.0
2009-06-19 16:04:00,1.64,1.64022,1.6397,1.6402,47700000.0
2009-06-19 16:05:00,1.64075,1.64105,1.64055,1.64105,153200000.0
2009-06-19 16:06:00,1.64105,1.6412,1.64065,1.64095,378599999.0
2009-06-19 16:07:00,1.641,1.64155,1.64095,1.64125,273600000.0
2009-06-19 16:08:00,1.6412,1.6412,1.63975,1.63985,401300000.0
2009-06-19 16:09:00,1.6398,1.6399,1.63935,1.6397,544400000.0
2009-06-19 16:10:00,1.6396,1.63995,1.6396,1.6398,589200000.0
2009-06-19 16:11:00,1.6398,1.6402,1.6394,1.64,551700000.0
2009-06-19 16:12:00,1.63995,1.6402,1.63985,1.64,685800001.0
2009-06-19 16:13:00,1.6399,1.64035,1.6396,1.6396,719200000.0
2009-06-19 16:14:00,1.6396,1.6396,1.6386,1.6387,447400000.0
2009-06-19 16:15:00,1.6387,1.6394,1.6386,1.6394,479400001.0
2009-06-19 16:16:00,1.6395,1.6402,1.63945,1.64,151300000.0
2009-06-19 16:17:00,1.64,1.64065,1.6398,1.6402,201900000.0
2009-06-19 16:18:00,1.64015,1.6402,1.6399,1.6399,185700000.0
2009-06-19 16:19:00,1.6399,1.64075,1.63975,1.6404,193600000.0
2009-06-19 16:20:00,1.6404,1.6409,1.64,1.64065,201600000.0
2009-06-19 16:21:00,1.64065,1.6407,1.6394,1.63955,369215002.0
2009-06-19 16:22:00,1.6397,1.6407,1.63955,1.6403,532900000.0
2009-06-19 16:23:00,1.6403,1.6406,1.6402,1.6403,466200000.0
2009-06-19 16:24:00,1.6402,1.6405,1.64005,1.64035,390400000.0
2009-06-19 16:25:00,1.64035,1.64035,1.6393,1.63935,417799998.0
2009-06-19 16:26:00,1.63935,1.6403,1.6393,1.6399,110700000.0
2009-06-19 16:27:00,1.63985,1.64,1.6398,1.63985,144800000.0
2009-06-19 16:28:00,1.63985,1.64015,1.63985,1.6399,86600000.0
2009-06-19 16:29:00,1.63985,1.6401,1.6396,1.6396,209400000.0
2009-06-19 16:30:00,1.6396,1.6402,1.63955,1.64015,264000001.0
2009-06-19 16:31:00,1.6403,1.64095,1.64005,1.64005,467200001.0
2009-06-19 16:32:00,1.64005,1.6408,1.64005,1.64045,194200000.0
2009-06-19 16:33:00,1.64045,1.6412,1.6403,1.6412,421399999.0
2009-06-19 16:34:00,1.6412,1.6413,1.64075,1.6408,315800000.0
2009-06-19 16:35:00,1.6408,1.6413,1.6405,1.64105,371600001.0
2009-06-19 16:36:00,1.641,1.6415,1.641,1.64135,331400000.0
2009-06-19 16:37:00,1.64125,1.64145,1.641,1.6412,206000000.0
2009-06-19 16:38:00,1.64115,1.64155,1.6411,1.6414,185400000.0
2009-06-19 16:39:00,1.64145,1.6415,1.64125,1.6415,86200000.0
2009-06-19 16:40:00,1.6415,1.6418,1.64135,1.6418,321600000.0
2009-06-19 16:41:00,1.6418,1.6418,1.6414,1.64155,240400000.0
2009-06-19 16:42:00,1.6416,1.64175,1.6412,1.64145,513490000.0
2009-06-19 16:43:00,1.64135,1.6422,1.64135,1.6422,307200001.0
2009-06-19 16:44:00,1.6423,1.6427,1.6421,1.6425,466000000.0
2009-06-19 16:45:00,1.6425,1.6429,1.64245,1.64255,613000002.0
2009-06-19 16:46:00,1.64255,1.6429,1.64255,1.64265,530800000.0
2009-06-19 16:47:00,1.64265,1.6431,1.64265,1.64275,700200000.0
2009-06-19 16:48:00,1.64275,1.64345,1.64275,1.6433,840000001.0
2009-06-19 16:49:00,1.6433,1.6435,1.64325,1.6434,576199999.0
2009-06-19 16:50:00,1.6434,1.6434,1.64285,1.64295,304800000.0
2009-06-19 16:51:00,1.643,1.643,1.6424,1.6424,437700000.0
2009-06-19 16:52:00,1.6424,1.6428,1.6424,1.6427,532600000.0
2009-06-19 16:53:00,1.64265,1.643,1.64255,1.64255,353600001.0
2009-06-19 16:54:00,1.6425,1.64345,1.6425,1.64345,430400000.0
2009-06-19 16:55:00,1.64345,1.6437,1.64325,1.6433,427800000.0
2009-06-19 16:56:00,1.6433,1.6435,1.64295,1.64295,376000000.0
2009-06-19 16:57:00,1.6428,1.64285,1.64205,1.6425,445600000.0
2009-06-19 16:58:00,1.6425,1.6432,1.64245,1.6431,412000000.0
2009-06-19 16:59:00,1.6431,1.64365,1.64305,1.64315,557500001.0
2009-06-19 17:00:00,1.64315,1.64365,1.6431,1.6434,647400001.0
2009-06-19 17:01:00,1.64335,1.6437,1.6431,1.64335,327000000.0
2009-06-19 17:02:00,1.6434,1.6438,1.6434,1.64345,595500001.0
2009-06-19 17:03:00,1.64345,1.6447,1.64345,1.64465,488200000.0
2009-06-19 17:04:00,1.64465,1.6447,1.64425,1.6443,347600001.0
2009-06-19 17:05:00,1.6443,1.6454,1.6443,1.6453,419000000.0
2009-06-19 17:06:00,1.6452,1.64525,1.64465,1.64495,318300000.0
2009-06-19 17:07:00,1.645,1.6453,1.6446,1.64465,540000000.0
2009-06-19 17:08:00,1.64455,1.64515,1.64455,1.64515,481600001.0
2009-06-19 17:09:00,1.6452,1.64545,1.6449,1.6453,440000000.0
2009-06-19 17:10:00,1.64525,1.6458,1.6452,1.6457,534800001.0
2009-06-19 17:11:00,1.6457,1.6458,1.6452,1.6452,563900000.0
2009-06-19 17:12:00,1.6452,1.6452,1.64435,1.6444,533800000.0
2009-06-19 17:13:00,1.6445,1.6452,1.6445,1.6448,426790000.0
2009-06-19 17:14:00,1.6449,1.6459,1.6448,1.64585,477400000.0
2009-06-19 17:15:00,1.6457,1.6458,1.64515,1.6455,378800000.0
2009-06-19 17:16:00,1.6455,1.6456,1.6455,1.6456,388600000.0
2009-06-19 17:17:00,1.6456,1.6456,1.645,1.645,652599998.0
2009-06-19 17:18:00,1.64505,1.6457,1.645,1.6452,667599998.0
2009-06-19 17:19:00,1.64505,1.64515,1.64465,1.64485,522800000.0
2009-06-19 17:20:00,1.6453,1.6456,1.645,1.6455,426800000.0
2009-06-19 17:21:00,1.6455,1.64565,1.6453,1.64555,604200002.0
2009-06-19 17:22:00,1.64555,1.64555,1.6451,1.64525,536200000.0
2009-06-19 17:23:00,1.6451,1.64515,1.6447,1.6447,411000000.0
2009-06-19 17:24:00,1.64465,1.64495,1.64455,1.64485,447600000.0
2009-06-19 17:25:00,1.64485,1.6449,1.6444,1.64485,225000000.0
2009-06-19 17:26:00,1.64485,1.645,1.6447,1.64485,424399999.0
2009-06-19 17:27:00,1.6449,1.6451,1.64485,1.64495,298800000.0
2009-06-19 17:28:00,1.64495,1.64595,1.6449,1.6459,322200000.0
2009-06-19 17:29:00,1.6459,1.6459,1.6452,1.6452,421400000.0
2009-06-19 17:30:00,1.6452,1.6456,1.6452,1.6453,240800000.0
2009-06-19 17:31:00,1.64535,1.64555,1.6453,1.6454,717600000.0
2009-06-19 17:32:00,1.6452,1.6452,1.64455,1.64495,317900000.0
2009-06-19 17:33:00,1.64495,1.6458,1.6449,1.6458,205800000.0
2009-06-19 17:34:00,1.6457,1.64585,1.64535,1.64545,145500000.0
2009-06-19 17:35:00,1.64555,1.6458,1.6454,1.64555,131000000.0
2009-06-19 17:36:00,1.6455,1.6462,1.6454,1.64605,524400000.0
2009-06-19 17:37:00,1.64605,1.6465,1.64605,1.64625,281800000.0
2009-06-19 17:38:00,1.6463,1.6463,1.64575,1.6462,407000000.0
2009-06-19 17:39:00,1.6462,1.64635,1.646,1.64635,287000000.0
2009-06-19 17:40:00,1.64655,1.64695,1.6465,1.64695,191000000.0
2009-06-19 17:41:00,1.64725,1.64775,1.64725,1.6477,137600000.0
2009-06-19 17:42:00,1.64775,1.6478,1.64755,1.64765,138400000.0
2009-06-19 17:43:00,1.64765,1.64765,1.64745,1.64755,167200000.0
2009-06-19 17:44:00,1.64755,1.64765,1.64725,1.6473,124600000.0
2009-06-19 17:45:00,1.6472,1.6479,1.6472,1.64775,275700000.0
2009-06-19 17:46:00,1.6478,1.64905,1.6478,1.64905,304999999.0
2009-06-19 17:47:00,1.64905,1.64925,1.64875,1.6491,239400000.0
2009-06-19 17:48:00,1.64915,1.6497,1.649,1.6496,300600000.0
2009-06-19 17:49:00,1.6496,1.65255,1.64945,1.65255,796800000.0
2009-06-19 17:50:00,1.6525,1.6525,1.65165,1.65195,544000000.0
2009-06-19 17:51:00,1.6518,1.652,1.65105,1.652,530400000.0
2009-06-19 17:52:00,1.652,1.6521,1.6517,1.6519,319400000.0
2009-06-19 17:53:00,1.6519,1.65285,1.6517,1.6527,445400000.0
2009-06-19 17:54:00,1.6527,1.65275,1.6524,1.65255,385600001.0
2009-06-19 17:55:00,1.6526,1.65345,1.6525,1.6533,505599998.0
2009-06-19 17:56:00,1.6533,1.65575,1.6533,1.65575,478700001.0
2009-06-19 17:57:00,1.65575,1.65615,1.6548,1.65515,406800000.0
2009-06-19 17:58:00,1.6552,1.6553,1.65395,1.65395,421800000.0
2009-06-19 17:59:00,1.65395,1.654,1.6533,1.65375,607800000.0
2009-06-19 18:00:00,1.65375,1.65385,1.6527,1.65275,390800000.0
2009-06-19 18:01:00,1.65275,1.65335,1.65275,1.653,335699999.0
2009-06-19 18:02:00,1.6531,1.6533,1.6528,1.65285,318599999.0
2009-06-19 18:03:00,1.653,1.6532,1.6527,1.6527,381000000.0
2009-06-19 18:04:00,1.6527,1.65305,1.65265,1.65275,479400000.0
2009-06-19 18:05:00,1.65275,1.65295,1.65235,1.65235,332200000.0
2009-06-19 18:06:00,1.65235,1.65265,1.6521,1.6521,400400001.0
2009-06-19 18:07:00,1.6521,1.65215,1.65165,1.6517,474800000.0
2009-06-19 18:08:00,1.6517,1.65185,1.65155,1.6518,299600000.0
2009-06-19 18:09:00,1.6518,1.65185,1.6502,1.6505,352200000.0
2009-06-19 18:10:00,1.6505,1.6509,1.6503,1.65035,326600000.0
2009-06-19 18:11:00,1.65035,1.6513,1.65035,1.65125,240000000.0
2009-06-19 18:12:00,1.6513,1.6514,1.6508,1.6509,216800000.0
2009-06-19 18:13:00,1.6509,1.6515,1.6509,1.6513,262800000.0
2009-06-19 18:14:00,1.65135,1.65205,1.65115,1.65185,260200000.0
2009-06-19 18:15:00,1.65185,1.6519,1.6512,1.65135,147200000.0
2009-06-19 18:16:00,1.65135,1.65155,1.65105,1.65125,211600000.0
2009-06-19 18:17:00,1.65125,1.65135,1.6511,1.65125,212200000.0
2009-06-19 18:18:00,1.65125,1.65135,1.65125,1.6513,79200000.0
2009-06-19 18:19:00,1.65125,1.6515,1.65125,1.65145,128400000.0
2009-06-19 18:20:00,1.65145,1.65145,1.6514,1.65145,72600000.0
2009-06-19 18:21:00,1.6515,1.6515,1.65055,1.65055,290200000.0
2009-06-19 18:22:00,1.65055,1.6507,1.65035,1.65055,352400000.0
2009-06-19 18:23:00,1.65055,1.65065,1.65025,1.65025,343000000.0
2009-06-19 18:24:00,1.6501,1.6503,1.65005,1.65005,262800000.0
2009-06-19 18:25:00,1.65015,1.65035,1.6499,1.65035,360400000.0
2009-06-19 18:26:00,1.6503,1.6505,1.64975,1.6502,287000000.0
2009-06-19 18:27:00,1.6502,1.6506,1.65015,1.6506,210600000.0
2009-06-19 18:28:00,1.65055,1.65085,1.64985,1.65,331800000.0
2009-06-19 18:29:00,1.64985,1.64985,1.64895,1.64955,367200000.0
2009-06-19 18:30:00,1.6495,1.64985,1.64915,1.64915,170000000.0
2009-06-19 18:31:00,1.64915,1.64915,1.6487,1.649,418600000.0
2009-06-19 18:32:00,1.64895,1.6495,1.6489,1.6494,198000000.0
2009-06-19 18:33:00,1.64945,1.64945,1.649,1.6491,266600000.0
2009-06-19 18:34:00,1.6491,1.64915,1.6476,1.64765,393000000.0
2009-06-19 18:35:00,1.64765,1.64815,1.6476,1.64795,346900000.0
2009-06-19 18:36:00,1.64795,1.6484,1.64755,1.64815,292000000.0
2009-06-19 18:37:00,1.6481,1.64845,1.6481,1.64845,320300000.0
2009-06-19 18:38:00,1.64845,1.6486,1.64825,1.6486,166100000.0
2009-06-19 18:39:00,1.6486,1.649,1.6482,1.64845,279800000.0
2009-06-19 18:40:00,1.64835,1.6486,1.64785,1.64795,262400000.0
2009-06-19 18:41:00,1.64785,1.64815,1.64785,1.6479,145800000.0
2009-06-19 18:42:00,1.64795,1.6483,1.64795,1.6483,280300000.0
2009-06-19 18:43:00,1.6483,1.6492,1.6483,1.6492,91800000.0
2009-06-19 18:44:00,1.64915,1.6493,1.64905,1.6492,310000000.0
2009-06-19 18:45:00,1.6492,1.64955,1.6492,1.6493,93200000.0
2009-06-19 18:46:00,1.6493,1.65,1.6493,1.64965,292400000.0
2009-06-19 18:47:00,1.6497,1.6497,1.64935,1.6494,212600000.0
2009-06-19 18:48:00,1.6494,1.6494,1.6486,1.6488,151600000.0
2009-06-19 18:49:00,1.64885,1.64915,1.64835,1.64845,193200000.0
2009-06-19 18:50:00,1.6485,1.6485,1.64795,1.6481,276400000.0
2009-06-19 18:51:00,1.6482,1.6484,1.6482,1.64825,76200000.0
2009-06-19 18:52:00,1.64825,1.6485,1.6481,1.6484,279800000.0
2009-06-19 18:53:00,1.6483,1.64865,1.6483,1.64855,164600000.0
2009-06-19 18:54:00,1.6485,1.6488,1.6485,1.64865,53000000.0
2009-06-19 18:55:00,1.64865,1.6489,1.64865,1.6488,183200000.0
2009-06-19 18:56:00,1.64885,1.64885,1.6486,1.6486,160800000.0
2009-06-19 18:57:00,1.6486,1.6486,1.6484,1.6486,39400000.0
2009-06-19 18:58:00,1.64835,1.64835,1.64795,1.6481,242800000.0
2009-06-19 18:59:00,1.64815,1.64815,1.647,1.647,309600000.0
2009-06-19 19:00:00,1.647,1.6477,1.64665,1.6477,441800000.0
2009-06-19 19:01:00,1.6479,1.64795,1.64755,1.6476,249800000.0
2009-06-19 19:02:00,1.64765,1.6478,1.6476,1.6478,334600000.0
2009-06-19 19:03:00,1.6479,1.6484,1.6479,1.64815,160200000.0
2009-06-19 19:04:00,1.64815,1.6484,1.6481,1.64825,217800000.0
2009-06-19 19:05:00,1.64825,1.64925,1.6482,1.6488,298000000.0
2009-06-19 19:06:00,1.649,1.6491,1.6487,1.6489,174000000.0
2009-06-19 19:07:00,1.64895,1.64895,1.6484,1.64845,191200000.0
2009-06-19 19:08:00,1.64845,1.6488,1.64845,1.6488,180600000.0
2009-06-19 19:09:00,1.6488,1.64935,1.6488,1.64925,169600000.0
2009-06-19 19:10:00,1.6491,1.64925,1.64895,1.6492,125000000.0
2009-06-19 19:11:00,1.6492,1.6493,1.6491,1.6492,114600000.0
2009-06-19 19:12:00,1.6493,1.6494,1.6492,1.6494,113800000.0
2009-06-19 19:13:00,1.6495,1.6499,1.6494,1.6494,178600000.0
2009-06-19 19:14:00,1.6495,1.6495,1.64905,1.64925,169400000.0
2009-06-19 19:15:00,1.64925,1.64945,1.64925,1.64925,343200000.0
2009-06-19 19:16:00,1.64925,1.6494,1.64915,1.64925,317600000.0
2009-06-19 19:17:00,1.64925,1.6493,1.64925,1.6493,96200000.0
2009-06-19 19:18:00,1.6493,1.65085,1.6493,1.65065,439600000.0
2009-06-19 19:19:00,1.65065,1.6511,1.6503,1.6503,254200000.0
2009-06-19 19:20:00,1.65035,1.6504,1.6495,1.6496,242200000.0
2009-06-19 19:21:00,1.6498,1.6502,1.6495,1.6502,171400000.0
2009-06-19 19:22:00,1.6502,1.65045,1.64965,1.64965,186800000.0
2009-06-19 19:23:00,1.64975,1.64975,1.64955,1.64965,183800000.0
2009-06-19 19:24:00,1.64965,1.65035,1.64955,1.65035,221800000.0
2009-06-19 19:25:00,1.6503,1.65095,1.6503,1.6506,321200000.0
2009-06-19 19:26:00,1.6506,1.6507,1.65045,1.65055,126000000.0
2009-06-19 19:27:00,1.65055,1.65055,1.6501,1.65015,164200000.0
2009-06-19 19:28:00,1.6502,1.65035,1.65005,1.6503,121200000.0
2009-06-19 19:29:00,1.6503,1.6506,1.65015,1.6505,338400000.0
2009-06-19 19:30:00,1.6505,1.6508,1.65045,1.6508,214100000.0
2009-06-19 19:31:00,1.6508,1.6509,1.6508,1.6508,137800000.0
2009-06-19 19:32:00,1.6507,1.6514,1.6507,1.6512,111200000.0
2009-06-19 19:33:00,1.6513,1.65135,1.6508,1.65095,229600000.0
2009-06-19 19:34:00,1.6509,1.65115,1.6508,1.65115,165200000.0
2009-06-19 19:35:00,1.65115,1.6513,1.651,1.6513,212600000.0
2009-06-19 19:36:00,1.65105,1.6513,1.65065,1.6512,262800000.0
2009-06-19 19:37:00,1.6513,1.6513,1.6507,1.6507,197400000.0
2009-06-19 19:38:00,1.6507,1.65075,1.6503,1.6505,374200000.0
2009-06-19 19:39:00,1.6505,1.65065,1.65035,1.6505,159000000.0
2009-06-19 19:40:00,1.65055,1.6508,1.65055,1.6507,263800000.0
2009-06-19 19:41:00,1.6508,1.6508,1.6507,1.6507,18600000.0
2009-06-19 19:42:00,1.6507,1.6507,1.65045,1.6507,182600000.0
2009-06-19 19:43:00,1.6507,1.65095,1.6506,1.65095,107800000.0
2009-06-19 19:44:00,1.6509,1.65105,1.6508,1.6508,176600000.0
2009-06-19 19:45:00,1.6509,1.651,1.65045,1.65065,194200000.0
2009-06-19 19:46:00,1.6506,1.65085,1.6504,1.65065,324800000.0
2009-06-19 19:47:00,1.6507,1.65075,1.6506,1.6507,25600000.0
2009-06-19 19:48:00,1.6507,1.6508,1.65065,1.65065,57200000.0
2009-06-19 19:49:00,1.65065,1.65075,1.65065,1.65065,50200000.0
2009-06-19 19:50:00,1.65065,1.6508,1.65065,1.6508,119200000.0
2009-06-19 19:51:00,1.65075,1.6508,1.6507,1.65075,89600000.0
2009-06-19 19:52:00,1.6507,1.65125,1.6506,1.65095,294400000.0
2009-06-19 19:53:00,1.65095,1.65115,1.6508,1.65105,294400000.0
2009-06-19 19:54:00,1.65105,1.6513,1.65105,1.65125,297800000.0
2009-06-19 19:55:00,1.6513,1.65195,1.65115,1.6519,300400000.0
2009-06-19 19:56:00,1.6519,1.6521,1.6514,1.6514,310000000.0
2009-06-19 19:57:00,1.6515,1.6521,1.65145,1.6519,190800000.0
2009-06-19 19:58:00,1.652,1.652,1.6517,1.6517,154000000.0
2009-06-19 19:59:00,1.65165,1.65165,1.6509,1.651,243400000.0
2009-06-19 20:00:00,1.651,1.65135,1.651,1.65135,247000000.0
2009-06-19 20:01:00,1.65135,1.6522,1.65135,1.6519,284200000.0
2009-06-19 20:02:00,1.65185,1.65225,1.65185,1.6522,375800000.0
2009-06-19 20:03:00,1.6522,1.65245,1.6522,1.6523,202800000.0
2009-06-19 20:04:00,1.65245,1.65255,1.65235,1.65255,119400000.0
2009-06-19 20:05:00,1.65255,1.6531,1.6525,1.65305,275800000.0
2009-06-19 20:06:00,1.6531,1.6533,1.65285,1.65325,330400000.0
2009-06-19 20:07:00,1.6532,1.6534,1.6532,1.6533,145600000.0
2009-06-19 20:08:00,1.65325,1.65345,1.65315,1.65325,221200000.0
2009-06-19 20:09:00,1.65325,1.65335,1.6532,1.65325,135000000.0
2009-06-19 20:10:00,1.6532,1.6533,1.65315,1.6532,325600000.0
2009-06-19 20:11:00,1.6532,1.6533,1.65295,1.653,428000000.0
2009-06-19 20:12:00,1.6528,1.6528,1.6514,1.65145,443300000.0
2009-06-19 20:13:00,1.65145,1.6518,1.65145,1.6518,226200000.0
2009-06-19 20:14:00,1.6518,1.65215,1.65155,1.65155,301000000.0
2009-06-19 20:15:00,1.6516,1.6516,1.651,1.65125,505400000.0
2009-06-19 20:16:00,1.65125,1.65125,1.6509,1.65095,265000000.0
2009-06-19 20:17:00,1.65095,1.6512,1.6507,1.6512,170900000.0
2009-06-19 20:18:00,1.6512,1.6513,1.65105,1.6511,307200000.0
2009-06-19 20:19:00,1.6512,1.6512,1.65105,1.6511,332000000.0
2009-06-19 20:20:00,1.6511,1.6514,1.6511,1.6514,136200000.0
2009-06-19 20:21:00,1.6513,1.6514,1.6512,1.65135,67800000.0
2009-06-19 20:22:00,1.65135,1.6514,1.65115,1.65125,272300000.0
2009-06-19 20:23:00,1.6512,1.6512,1.6507,1.65075,304100000.0
2009-06-19 20:24:00,1.6507,1.65095,1.6506,1.6508,175600000.0
2009-06-19 20:25:00,1.6508,1.6509,1.6503,1.65085,480800000.0
2009-06-19 20:26:00,1.65085,1.651,1.6506,1.6506,211000000.0
2009-06-19 20:27:00,1.65055,1.65055,1.6497,1.6497,228400000.0
2009-06-19 20:28:00,1.64965,1.65025,1.64965,1.65005,231600000.0
2009-06-19 20:29:00,1.65005,1.6504,1.65005,1.65035,223600000.0
2009-06-19 20:30:00,1.65035,1.65035,1.65015,1.65015,253600000.0
2009-06-19 20:31:00,1.6502,1.6505,1.65015,1.65045,300400000.0
2009-06-19 20:32:00,1.65055,1.6515,1.6505,1.6515,243700000.0
2009-06-19 20:33:00,1.6516,1.6517,1.6516,1.6517,99200000.0
2009-06-19 20:34:00,1.65145,1.65155,1.65105,1.65115,203800000.0
2009-06-19 20:35:00,1.65115,1.6514,1.651,1.6511,297400000.0
2009-06-19 20:36:00,1.65095,1.651,1.65055,1.6506,181000000.0
2009-06-19 20:37:00,1.6506,1.6506,1.6504,1.6505,120800000.0
2009-06-19 20:38:00,1.65045,1.6507,1.65045,1.65055,169400000.0
2009-06-19 20:39:00,1.6505,1.65055,1.6505,1.65055,74200000.0
2009-06-19 20:40:00,1.65055,1.65055,1.65045,1.6505,94200000.0
2009-06-19 20:41:00,1.6505,1.65095,1.65045,1.6506,184000000.0
2009-06-19 20:42:00,1.65055,1.65065,1.65045,1.65055,203200000.0
2009-06-19 20:43:00,1.65055,1.65115,1.65055,1.6511,160000000.0
2009-06-19 20:44:00,1.65105,1.65115,1.65105,1.6511,170800000.0
2009-06-19 20:45:00,1.6511,1.6511,1.6501,1.6502,356200000.0
2009-06-19 20:46:00,1.6502,1.65045,1.65015,1.65035,266800000.0
2009-06-19 20:47:00,1.65035,1.65055,1.6503,1.6504,278400000.0
2009-06-19 20:48:00,1.6504,1.65045,1.6503,1.65035,39600000.0
2009-06-19 20:49:00,1.65035,1.6505,1.65025,1.6505,57600000.0
2009-06-19 20:50:00,1.6505,1.6505,1.6505,1.6505,18200000.0
2009-06-19 20:51:00,1.6502,1.6502,1.65,1.65,6000000.0
2009-06-19 20:52:00,1.6505,1.6508,1.6505,1.6507,34800000.0
2009-06-19 20:53:00,1.6508,1.6509,1.6505,1.6505,209600000.0
2009-06-19 20:54:00,1.65055,1.65055,1.6505,1.6505,122400000.0
2009-06-19 20:55:00,1.6505,1.65055,1.6502,1.6505,399100000.0
2009-06-19 20:56:00,1.6505,1.65065,1.6503,1.65035,298000000.0
2009-06-19 20:57:00,1.6503,1.65065,1.6503,1.65055,64600000.0
2009-06-19 20:58:00,1.6506,1.651,1.6506,1.6506,203600000.0
2009-06-19 20:59:00,1.6507,1.65175,1.65065,1.65175,232800000.0
2009-06-19 21:00:00,1.65165,1.6518,1.6513,1.65135,314400000.0
2009-06-19 21:01:00,1.6514,1.65165,1.65135,1.65145,280800000.0
2009-06-19 21:02:00,1.65145,1.65175,1.65135,1.65165,155200000.0
2009-06-19 21:03:00,1.6516,1.6516,1.65115,1.65115,225000000.0
2009-06-19 21:04:00,1.65125,1.65135,1.6512,1.6513,47000000.0
2009-06-19 21:05:00,1.65125,1.65125,1.6512,1.65125,34400000.0
2009-06-19 21:06:00,1.65115,1.65135,1.65095,1.651,116000000.0
2009-06-19 21:07:00,1.651,1.6512,1.65095,1.65115,217400000.0
2009-06-19 21:08:00,1.65115,1.65115,1.65075,1.6508,58000000.0
2009-06-19 21:09:00,1.65075,1.65075,1.65065,1.65065,109600000.0
2009-06-19 21:10:00,1.65065,1.65075,1.65065,1.6507,76000000.0
2009-06-19 21:11:00,1.65075,1.65085,1.65065,1.65075,66400000.0
2009-06-19 21:12:00,1.65075,1.651,1.65075,1.6509,77600000.0
2009-06-19 21:13:00,1.6509,1.651,1.65085,1.6509,74400000.0
2009-06-19 21:14:00,1.65105,1.65105,1.6509,1.6509,52800000.0
2009-06-19 21:15:00,1.6509,1.651,1.6509,1.651,50200000.0
2009-06-19 21:16:00,1.651,1.651,1.651,1.651,6400000.0
2009-06-19 21:17:00,1.6509,1.6509,1.6508,1.6509,41400000.0
2009-06-19 21:18:00,1.6509,1.6509,1.6508,1.65085,59800000.0
2009-06-19 21:19:00,1.65105,1.6512,1.65085,1.651,159200000.0
2009-06-19 21:20:00,1.651,1.651,1.65085,1.651,123600000.0
2009-06-19 21:21:00,1.651,1.6512,1.65095,1.651,50200000.0
2009-06-19 21:22:00,1.651,1.651,1.65095,1.65095,42800000.0
2009-06-19 21:23:00,1.651,1.651,1.6508,1.6508,30000000.0
2009-06-19 21:24:00,1.6508,1.6508,1.6508,1.6508,19200000.0
2009-06-19 21:25:00,1.65085,1.65095,1.65085,1.6509,104800000.0
2009-06-19 21:26:00,1.6509,1.65095,1.6509,1.65095,77600000.0
2009-06-19 21:27:00,1.65095,1.65105,1.65095,1.651,86400000.0
2009-06-19 21:28:00,1.65105,1.65115,1.65105,1.65105,95200000.0
2009-06-19 21:29:00,1.65105,1.65115,1.651,1.6511,143000000.0
2009-06-19 21:30:00,1.65115,1.65125,1.651,1.6512,174200000.0
2009-06-19 21:31:00,1.6512,1.6512,1.6512,1.6512,11400000.0
2009-06-19 21:32:00,1.6512,1.6512,1.65115,1.65115,26800000.0
2009-06-19 21:33:00,1.6512,1.6512,1.65055,1.65055,57000000.0
2009-06-19 21:34:00,1.65065,1.65075,1.65055,1.65055,239800000.0
2009-06-19 21:35:00,1.6506,1.65065,1.65055,1.65055,56200000.0
2009-06-19 21:36:00,1.65065,1.65075,1.6506,1.6507,41400000.0
2009-06-19 21:37:00,1.6507,1.6507,1.65025,1.6503,55200000.0
2009-06-19 21:38:00,1.65025,1.65025,1.64985,1.64985,69800000.0
2009-06-19 21:39:00,1.6499,1.65,1.6498,1.6498,51800000.0
2009-06-19 21:40:00,1.64985,1.64985,1.6498,1.64985,15800000.0
2009-06-19 21:41:00,1.65005,1.65005,1.6498,1.6498,30600000.0
2009-06-19 21:42:00,1.65,1.65025,1.65,1.65025,62200000.0
2009-06-19 21:43:00,1.6503,1.6507,1.6503,1.6505,90600000.0
2009-06-19 21:44:00,1.6505,1.6506,1.6502,1.65045,100200000.0
2009-06-19 21:45:00,1.6504,1.6505,1.65035,1.6505,27200000.0
2009-06-19 21:46:00,1.65005,1.6503,1.65005,1.65015,128000000.0
2009-06-19 21:47:00,1.6502,1.65025,1.65,1.65,67200000.0
2009-06-19 21:48:00,1.65,1.6501,1.65,1.6501,139200000.0
2009-06-19 21:49:00,1.65045,1.65045,1.65015,1.65015,92000000.0
2009-06-19 21:50:00,1.65015,1.65025,1.65015,1.65025,32000000.0
2009-06-19 21:51:00,1.65025,1.65025,1.6495,1.6495,145600000.0
2009-06-19 21:52:00,1.64955,1.64965,1.6495,1.6496,59400000.0
2009-06-19 21:53:00,1.64965,1.64985,1.6496,1.64985,53600000.0
2009-06-19 21:54:00,1.64975,1.6499,1.6495,1.6495,167800000.0
2009-06-19 21:55:00,1.64955,1.6496,1.6495,1.6496,26800000.0
2009-06-19 21:56:00,1.64965,1.64965,1.64955,1.64965,37400000.0
2009-06-19 21:57:00,1.64985,1.64985,1.64985,1.64985,8000000.0
2009-06-19 21:58:00,1.64995,1.64995,1.64985,1.64985,5200000.0
2009-06-19 21:59:00,1.64995,1.64995,1.64985,1.64985,14400000.0
2009-06-19 22:00:00,1.64985,1.64985,1.6496,1.6496,44400000.0
2009-06-19 22:01:00,1.6496,1.64975,1.6495,1.64955,42000000.0
2009-06-19 22:02:00,1.64985,1.64985,1.64975,1.64975,5200000.0
2009-06-19 22:03:00,1.64975,1.64975,1.64975,1.64975,3200000.0
2009-06-19 22:04:00,1.6498,1.6499,1.6497,1.6499,95600000.0
2009-06-19 22:05:00,1.6498,1.65,1.64975,1.64975,83000000.0
2009-06-19 22:06:00,1.64979,1.64989,1.6495,1.64983,24400000.0
2009-06-19 22:07:00,1.65,1.6505,1.65,1.6502,73200000.0
2009-06-19 22:08:00,1.6503,1.6506,1.6503,1.65055,65600000.0
2009-06-19 22:09:00,1.65055,1.6507,1.6504,1.65065,47800000.0
2009-06-19 22:10:00,1.65065,1.6507,1.6505,1.6506,50400000.0
2009-06-19 22:11:00,1.6506,1.6506,1.6506,1.6506,6400000.0
2009-06-19 22:12:00,1.6506,1.6506,1.6501,1.6502,60400000.0
2009-06-19 22:13:00,1.6502,1.6504,1.6502,1.6504,12800000.0
2009-06-19 22:14:00,1.6503,1.6504,1.6503,1.6503,9600000.0
2009-06-19 22:15:00,1.65024,1.65043,1.64994,1.65028,31000000.0
2009-06-19 22:16:00,1.65045,1.65055,1.65045,1.65055,8400000.0
2009-06-19 22:17:00,1.65055,1.65055,1.65055,1.65055,19200000.0
2009-06-19 22:18:00,1.6505,1.6505,1.6504,1.6504,19200000.0
2009-06-19 22:19:00,1.65045,1.65045,1.65045,1.65045,8000000.0
2009-06-19 22:20:00,1.6504,1.65045,1.6504,1.6504,34600000.0
2009-06-19 22:21:00,1.65035,1.6504,1.65035,1.6504,10800000.0
2009-06-19 22:22:00,1.6504,1.6504,1.6502,1.6502,38800000.0
2009-06-19 22:23:00,1.6502,1.6503,1.6502,1.6502,81600000.0
2009-06-19 22:24:00,1.6502,1.6503,1.6502,1.6503,11200000.0
2009-06-19 22:25:00,1.6503,1.6504,1.6502,1.6504,62000000.0
2009-06-19 22:26:00,1.6504,1.6504,1.65025,1.6504,33800000.0
2009-06-19 22:27:00,1.65045,1.65045,1.65015,1.6502,78199999.0
2009-06-19 22:28:00,1.6502,1.65037,1.6498,1.65023,46000000.0
2009-06-19 22:29:00,1.65035,1.65035,1.65035,1.65035,12800000.0
2009-06-19 22:30:00,1.65035,1.65035,1.65035,1.65035,12800000.0
2009-06-19 22:31:00,1.65035,1.65055,1.65035,1.6505,23200000.0
2009-06-19 22:32:00,1.65055,1.65055,1.6503,1.6505,40200000.0
2009-06-19 22:33:00,1.65055,1.65055,1.65055,1.65055,6400000.0
2009-06-19 22:34:00,1.6502,1.65047,1.65015,1.65046,37600000.0
2009-06-19 22:35:00,1.65043,1.65043,1.6501,1.65038,45400000.0
2009-06-19 22:36:00,1.65055,1.65055,1.65055,1.65055,6400000.0
2009-06-19 22:37:00,1.65055,1.6506,1.65025,1.65055,117000000.0
2009-06-19 22:38:00,1.65035,1.65045,1.65035,1.65045,12800000.0
2009-06-19 22:39:00,1.65045,1.65045,1.65045,1.65045,3200000.0
2009-06-19 22:40:00,1.65045,1.65045,1.6504,1.6504,12800000.0
2009-06-19 22:41:00,1.6506,1.6506,1.65055,1.65055,30400000.0
2009-06-19 22:42:00,1.6504,1.65055,1.6504,1.65055,12800000.0
2009-06-19 22:43:00,1.65055,1.65055,1.65055,1.65055,16000000.0
2009-06-19 22:44:00,1.6504,1.6506,1.65025,1.65035,32800000.0
2009-06-19 22:45:00,1.64995,1.65015,1.649,1.649,156000000.0
2009-06-19 22:46:00,1.6493,1.6494,1.64855,1.64875,196200000.0
2009-06-19 22:47:00,1.64875,1.64915,1.6486,1.6489,143000000.0
2009-06-19 22:48:00,1.6489,1.6492,1.6488,1.6491,73400000.0
2009-06-19 22:49:00,1.6491,1.6492,1.649,1.6492,28200000.0
2009-06-19 22:50:00,1.6491,1.6496,1.64905,1.6496,28000000.0
2009-06-19 22:51:00,1.6496,1.6497,1.64905,1.64905,12200000.0
2009-06-19 22:52:00,1.64915,1.64915,1.64905,1.64915,27200000.0
2009-06-19 22:53:00,1.64925,1.6494,1.6492,1.6492,30600000.0
2009-06-19 22:54:00,1.6492,1.6492,1.6492,1.6492,3200000.0
2009-06-19 22:55:00,1.6492,1.6492,1.6492,1.6492,8800000.0
2009-06-19 22:56:00,1.6494,1.6494,1.64905,1.64915,76800000.0
2009-06-19 22:57:00,1.6493,1.64975,1.6493,1.6494,55200000.0
2009-06-19 22:58:00,1.64935,1.64935,1.6492,1.64935,38400000.0
2009-06-19 22:59:00,1.64915,1.6492,1.64915,1.6492,5000000.0
2009-06-22 00:00:00,1.65051,1.65051,1.65042,1.65043,173200000.0
2009-06-22 00:01:00,1.65052,1.6506,1.65043,1.65043,173200000.0
2009-06-22 00:02:00,1.64969,1.65019,1.64969,1.65019,173200000.0
2009-06-22 00:03:00,1.65009,1.65009,1.65003,1.65007,173200000.0
2009-06-22 00:04:00,1.65006,1.65008,1.64969,1.64974,173200000.0
2009-06-22 00:05:00,1.64973,1.6498,1.64963,1.64973,173200000.0
2009-06-22 00:06:00,1.64973,1.65013,1.64973,1.64976,173200000.0
2009-06-22 00:07:00,1.64964,1.64964,1.64964,1.64964,173200000.0
2009-06-22 00:08:00,1.64965,1.64976,1.64965,1.64971,173200000.0
2009-06-22 00:09:00,1.64965,1.64965,1.64956,1.64959,173200000.0
2009-06-22 00:10:00,1.64965,1.6498,1.64963,1.64963,173200000.0
2009-06-22 00:11:00,1.64959,1.64959,1.64953,1.64954,173200000.0
2009-06-22 00:12:00,1.64952,1.64952,1.64952,1.64952,173200000.0
2009-06-22 00:13:00,1.64955,1.64955,1.6494,1.6494,173200000.0
2009-06-22 00:14:00,1.64939,1.64944,1.64928,1.64944,173200000.0
2009-06-22 00:15:00,1.64943,1.64948,1.64934,1.64934,173200000.0
2009-06-22 00:16:00,1.64935,1.64941,1.64933,1.64935,173200000.0
2009-06-22 00:17:00,1.64934,1.64935,1.64925,1.64925,173200000.0
2009-06-22 00:18:00,1.64914,1.64914,1.64914,1.64914,173200000.0
2009-06-22 00:19:00,1.64916,1.64926,1.64911,1.64922,173200000.0
2009-06-22 00:20:00,1.64924,1.64924,1.64815,1.64815,173200000.0
2009-06-22 00:21:00,1.64811,1.64834,1.64811,1.64832,173200000.0
2009-06-22 00:22:00,1.64825,1.64835,1.64812,1.64812,173200000.0
2009-06-22 00:23:00,1.64806,1.64806,1.64803,1.64803,173200000.0
2009-06-22 00:24:00,1.64792,1.64811,1.64792,1.64808,173200000.0
2009-06-22 00:25:00,1.64809,1.64819,1.64807,1.64816,173200000.0
2009-06-22 00:27:00,1.64812,1.64813,1.64812,1.64813,173200000.0
2009-06-22 00:28:00,1.64812,1.64815,1.64802,1.64804,173200000.0
2009-06-22 00:29:00,1.64794,1.64794,1.64761,1.64762,173200000.0
2009-06-22 00:30:00,1.64752,1.64752,1.64703,1.64703,173200000.0
2009-06-22 00:31:00,1.64716,1.64716,1.64704,1.64704,173200000.0
2009-06-22 00:32:00,1.64705,1.64706,1.64703,1.64703,173200000.0
2009-06-22 00:33:00,1.64698,1.64698,1.64698,1.64698,173200000.0
2009-06-22 00:34:00,1.64689,1.64689,1.64648,1.64648,173200000.0
2009-06-22 00:35:00,1.64642,1.64642,1.6462,1.6462,173200000.0
2009-06-22 00:36:00,1.64607,1.64607,1.64602,1.64604,173200000.0
2009-06-22 00:37:00,1.64608,1.64628,1.64607,1.64628,173200000.0
2009-06-22 00:38:00,1.64642,1.6471,1.64642,1.64646,173200000.0
2009-06-22 00:39:00,1.64641,1.64666,1.64597,1.64597,173200000.0
2009-06-22 00:40:00,1.64612,1.64658,1.64612,1.64641,173200000.0
2009-06-22 00:41:00,1.64639,1.64649,1.64631,1.64649,173200000.0
2009-06-22 00:42:00,1.6465,1.64651,1.6463,1.6463,173200000.0
2009-06-22 00:43:00,1.64626,1.64645,1.64605,1.64624,173200000.0
2009-06-22 00:44:00,1.64623,1.64649,1.64623,1.64636,173200000.0
2009-06-22 00:45:00,1.64641,1.64674,1.64641,1.64666,173200000.0
2009-06-22 00:46:00,1.64664,1.6467,1.64658,1.6467,173200000.0
2009-06-22 00:47:00,1.64676,1.64726,1.64676,1.64726,173200000.0
2009-06-22 00:48:00,1.64733,1.64805,1.64717,1.64804,173200000.0
2009-06-22 00:49:00,1.64805,1.64812,1.6478,1.6478,173200000.0
2009-06-22 00:50:00,1.64779,1.64785,1.64749,1.64749,173200000.0
2009-06-22 00:51:00,1.64752,1.64803,1.64752,1.64776,173200000.0
2009-06-22 00:52:00,1.64775,1.64775,1.64768,1.64774,173200000.0
2009-06-22 00:53:00,1.6477,1.6477,1.6475,1.6475,173200000.0
2009-06-22 00:54:00,1.64748,1.64752,1.64748,1.64752,173200000.0
2009-06-22 00:55:00,1.64751,1.64755,1.64656,1.64661,173200000.0
2009-06-22 00:56:00,1.64657,1.64667,1.64636,1.64651,173200000.0
2009-06-22 00:57:00,1.64636,1.64651,1.64636,1.64646,173200000.0
2009-06-22 00:58:00,1.64746,1.64746,1.64687,1.64711,173200000.0
2009-06-22 01:00:00,1.64721,1.64721,1.64701,1.64701,173200000.0
2009-06-22 01:02:00,1.64703,1.64711,1.64696,1.64696,173200000.0
2009-06-22 01:03:00,1.64699,1.64699,1.64661,1.64661,173200000.0
2009-06-22 01:04:00,1.64656,1.64656,1.64656,1.64656,173200000.0
2009-06-22 01:06:00,1.64681,1.64681,1.64681,1.64681,173200000.0
2009-06-22 01:07:00,1.64666,1.64666,1.64654,1.6466,173200000.0
2009-06-22 01:08:00,1.64661,1.64661,1.64661,1.64661,173200000.0
2009-06-22 01:09:00,1.64656,1.64656,1.64656,1.64656,173200000.0
2009-06-22 01:10:00,1.64653,1.64664,1.64653,1.64659,173200000.0
2009-06-22 01:11:00,1.64656,1.64656,1.64656,1.64656,173200000.0
2009-06-22 01:12:00,1.64655,1.64655,1.64576,1.64601,173200000.0
2009-06-22 01:13:00,1.64599,1.64614,1.64596,1.64611,173200000.0
2009-06-22 01:14:00,1.64616,1.64628,1.64616,1.64628,173200000.0
2009-06-22 01:15:00,1.64623,1.64639,1.64623,1.64639,173200000.0
2009-06-22 01:16:00,1.64638,1.64672,1.64634,1.64647,173200000.0
2009-06-22 01:17:00,1.64646,1.64655,1.64644,1.64648,173200000.0
2009-06-22 01:18:00,1.64649,1.64649,1.64649,1.64649,173200000.0
2009-06-22 01:20:00,1.64656,1.64664,1.64644,1.64663,173200000.0
2009-06-22 01:21:00,1.64669,1.64696,1.64669,1.64694,173200000.0
2009-06-22 01:22:00,1.64693,1.64712,1.64693,1.64709,173200000.0
2009-06-22 01:23:00,1.64706,1.64711,1.64686,1.6469,173200000.0
2009-06-22 01:24:00,1.64691,1.64704,1.64679,1.64683,173200000.0
2009-06-22 01:25:00,1.64681,1.64686,1.64657,1.64657,173200000.0
2009-06-22 01:26:00,1.64658,1.64704,1.64658,1.64681,173200000.0
2009-06-22 01:27:00,1.64678,1.647,1.64671,1.647,173200000.0
2009-06-22 01:28:00,1.64699,1.64699,1.64687,1.64687,173200000.0
2009-06-22 01:29:00,1.6468,1.64681,1.64665,1.64668,173200000.0
2009-06-22 01:30:00,1.64671,1.64671,1.64671,1.64671,173200000.0
2009-06-22 01:31:00,1.64664,1.64664,1.6465,1.6465,173200000.0
2009-06-22 01:32:00,1.64647,1.64647,1.64644,1.64644,173200000.0
2009-06-22 01:33:00,1.64631,1.64648,1.64631,1.64644,173200000.0
2009-06-22 01:34:00,1.64635,1.64671,1.64635,1.64669,173200000.0
2009-06-22 01:35:00,1.6467,1.6467,1.64662,1.64662,173200000.0
2009-06-22 01:36:00,1.64669,1.64676,1.64659,1.64663,173200000.0
2009-06-22 01:37:00,1.64669,1.6468,1.64667,1.64671,173200000.0
2009-06-22 01:38:00,1.64668,1.64676,1.64666,1.6467,173200000.0
2009-06-22 01:39:00,1.64671,1.64718,1.64671,1.64716,173200000.0
2009-06-22 01:40:00,1.64714,1.64717,1.64699,1.64714,173200000.0
2009-06-22 01:41:00,1.64717,1.64741,1.64711,1.64731,173200000.0
2009-06-22 01:42:00,1.6473,1.64752,1.6473,1.64747,173200000.0
2009-06-22 01:43:00,1.64744,1.64751,1.64729,1.6475,173200000.0
2009-06-22 01:44:00,1.64749,1.64764,1.64749,1.64764,173200000.0
2009-06-22 01:45:00,1.64765,1.64765,1.64764,1.64764,173200000.0
2009-06-22 01:46:00,1.64786,1.64806,1.64786,1.64805,173200000.0
2009-06-22 01:47:00,1.64804,1.64843,1.64794,1.64842,173200000.0
2009-06-22 01:48:00,1.64846,1.6485,1.64798,1.6483,173200000.0
2009-06-22 01:49:00,1.64829,1.64839,1.64828,1.64833,173200000.0
2009-06-22 01:50:00,1.64829,1.64834,1.64829,1.64833,173200000.0
2009-06-22 01:51:00,1.64832,1.64832,1.64793,1.64793,173200000.0
2009-06-22 01:52:00,1.64795,1.64824,1.64794,1.64824,173200000.0
2009-06-22 01:53:00,1.64821,1.64821,1.64801,1.64801,173200000.0
2009-06-22 01:54:00,1.64807,1.64839,1.64794,1.64837,173200000.0
2009-06-22 01:55:00,1.64836,1.64837,1.64827,1.64831,173200000.0
2009-06-22 01:56:00,1.6483,1.64839,1.6483,1.64838,173200000.0
2009-06-22 01:57:00,1.64839,1.64839,1.64834,1.64834,173200000.0
2009-06-22 01:58:00,1.64837,1.64854,1.64833,1.64833,173200000.0
2009-06-22 01:59:00,1.64835,1.64835,1.64789,1.6479,173200000.0
2009-06-22 02:00:00,1.648,1.6481,1.64795,1.6481,173200000.0
2009-06-22 02:01:00,1.6482,1.64825,1.64805,1.64825,12200000.0
2009-06-22 02:02:00,1.64835,1.6485,1.64835,1.64845,26200000.0
2009-06-22 02:03:00,1.64845,1.64845,1.64775,1.64775,49000000.0
2009-06-22 02:04:00,1.64765,1.64765,1.6473,1.64735,101000000.0
2009-06-22 02:05:00,1.64735,1.64755,1.64715,1.6472,77400000.0
2009-06-22 02:06:00,1.6472,1.6472,1.64705,1.6471,23000000.0
2009-06-22 02:07:00,1.6471,1.6471,1.6464,1.6464,97600000.0
2009-06-22 02:08:00,1.6465,1.64695,1.6465,1.64695,33600000.0
2009-06-22 02:09:00,1.647,1.64705,1.6469,1.64705,16000000.0
2009-06-22 02:10:00,1.64705,1.64715,1.6461,1.64645,113200000.0
2009-06-22 02:11:00,1.64625,1.64635,1.64555,1.64575,81900000.0
2009-06-22 02:12:00,1.64575,1.64605,1.6455,1.64565,71400000.0
2009-06-22 02:13:00,1.6456,1.6467,1.6456,1.64635,98000000.0
2009-06-22 02:14:00,1.6465,1.64655,1.6462,1.64635,26600000.0
2009-06-22 02:15:00,1.64635,1.6465,1.64595,1.64635,98400000.0
2009-06-22 02:16:00,1.6465,1.64675,1.6464,1.6467,67200000.0
2009-06-22 02:17:00,1.6467,1.64695,1.6466,1.64695,83200000.0
2009-06-22 02:18:00,1.6469,1.648,1.6469,1.648,128400000.0
2009-06-22 02:19:00,1.64785,1.6483,1.64755,1.64775,72900000.0
2009-06-22 02:20:00,1.64775,1.6479,1.64745,1.64785,135500000.0
2009-06-22 02:21:00,1.64785,1.64795,1.6476,1.6476,47400000.0
2009-06-22 02:22:00,1.64755,1.6478,1.64755,1.64765,113600000.0
2009-06-22 02:23:00,1.6477,1.6479,1.6477,1.64785,81200000.0
2009-06-22 02:24:00,1.6478,1.6479,1.6476,1.6477,120400000.0
2009-06-22 02:25:00,1.6477,1.64775,1.64765,1.6477,17400000.0
2009-06-22 02:26:00,1.64765,1.64765,1.6472,1.64725,50800000.0
2009-06-22 02:27:00,1.64725,1.6473,1.64705,1.6471,45000000.0
2009-06-22 02:28:00,1.6471,1.64735,1.6471,1.64715,119000000.0
2009-06-22 02:29:00,1.64715,1.6472,1.6469,1.6469,41100000.0
2009-06-22 02:30:00,1.6469,1.6471,1.6469,1.6471,28400000.0
2009-06-22 02:31:00,1.6471,1.64755,1.64705,1.64755,20200000.0
2009-06-22 02:32:00,1.6474,1.6476,1.6474,1.6476,50400000.0
2009-06-22 02:33:00,1.64785,1.64785,1.64745,1.6476,34200000.0
2009-06-22 02:34:00,1.6476,1.6476,1.6475,1.64755,28600000.0
2009-06-22 02:35:00,1.64755,1.64755,1.6475,1.64755,16000000.0
2009-06-22 02:36:00,1.64755,1.6476,1.6475,1.6476,17000000.0
2009-06-22 02:37:00,1.6476,1.6476,1.6471,1.64715,156400000.0
2009-06-22 02:38:00,1.64715,1.6472,1.6471,1.64715,112000000.0
2009-06-22 02:39:00,1.6472,1.6472,1.6472,1.6472,4000000.0
2009-06-22 02:40:00,1.64725,1.64725,1.64715,1.6472,25200000.0
2009-06-22 02:41:00,1.6472,1.64725,1.6472,1.6472,33400000.0
2009-06-22 02:42:00,1.6472,1.6472,1.6469,1.6469,104400000.0
2009-06-22 02:43:00,1.6469,1.6471,1.6469,1.647,27800000.0
2009-06-22 02:44:00,1.647,1.647,1.64635,1.64645,57800000.0
2009-06-22 02:45:00,1.64655,1.64655,1.6461,1.64625,134300000.0
2009-06-22 02:46:00,1.64635,1.6467,1.64635,1.64655,54400000.0
2009-06-22 02:47:00,1.64655,1.6466,1.64645,1.64655,23000000.0
2009-06-22 02:48:00,1.64655,1.64685,1.64655,1.64675,30600000.0
2009-06-22 02:49:00,1.64685,1.64695,1.64685,1.64685,28200000.0
2009-06-22 02:50:00,1.64685,1.64725,1.64685,1.64715,142800000.0
2009-06-22 02:51:00,1.64715,1.6475,1.64715,1.64745,33800000.0
2009-06-22 02:52:00,1.64745,1.64765,1.6473,1.64765,65800000.0
2009-06-22 02:53:00,1.64765,1.64795,1.64745,1.64775,76200000.0
2009-06-22 02:54:00,1.64775,1.6479,1.6471,1.64715,162800000.0
2009-06-22 02:55:00,1.64715,1.64725,1.6464,1.64685,261800000.0
2009-06-22 02:56:00,1.64685,1.64735,1.6468,1.64735,50800000.0
2009-06-22 02:57:00,1.64735,1.64735,1.64725,1.64735,21000000.0
2009-06-22 02:58:00,1.64735,1.6474,1.64705,1.64705,18600000.0
2009-06-22 02:59:00,1.647,1.6472,1.6466,1.6467,71200000.0
2009-06-22 03:00:00,1.6467,1.64715,1.6466,1.6468,203500000.0
2009-06-22 03:01:00,1.6468,1.64685,1.6465,1.6468,89500000.0
2009-06-22 03:02:00,1.6468,1.6471,1.6468,1.64705,58600000.0
2009-06-22 03:03:00,1.64705,1.6475,1.647,1.64715,54800000.0
2009-06-22 03:04:00,1.6471,1.6471,1.64705,1.64705,50800000.0
2009-06-22 03:05:00,1.64705,1.64705,1.6469,1.6469,17000000.0
2009-06-22 03:06:00,1.64695,1.64695,1.6468,1.6469,43600000.0
2009-06-22 03:07:00,1.6469,1.64695,1.64675,1.64675,19800000.0
2009-06-22 03:08:00,1.6468,1.6469,1.64635,1.6465,127800000.0
2009-06-22 03:09:00,1.6465,1.6465,1.64595,1.64635,78300000.0
2009-06-22 03:10:00,1.64635,1.64685,1.64635,1.6468,130000000.0
2009-06-22 03:11:00,1.6467,1.647,1.64655,1.6467,108000000.0
2009-06-22 03:12:00,1.64695,1.64695,1.64665,1.6468,63400000.0
2009-06-22 03:13:00,1.6468,1.6468,1.6463,1.6463,38200000.0
2009-06-22 03:14:00,1.64635,1.6467,1.64625,1.64655,40600000.0
2009-06-22 03:15:00,1.6467,1.647,1.6463,1.6469,132300000.0
2009-06-22 03:16:00,1.6469,1.64705,1.64685,1.64705,58100000.0
2009-06-22 03:17:00,1.64705,1.64705,1.64705,1.64705,13000000.0
2009-06-22 03:18:00,1.64705,1.64705,1.6462,1.6466,38000000.0
2009-06-22 03:19:00,1.64685,1.64685,1.6465,1.64655,78400000.0
2009-06-22 03:20:00,1.6466,1.6467,1.64645,1.64645,54000000.0
2009-06-22 03:21:00,1.6463,1.6465,1.64625,1.64645,49600000.0
2009-06-22 03:22:00,1.64645,1.6465,1.6461,1.64625,35600000.0
2009-06-22 03:23:00,1.64625,1.64625,1.6461,1.6461,42800000.0
2009-06-22 03:24:00,1.6461,1.64615,1.6461,1.6461,35600000.0
2009-06-22 03:25:00,1.6461,1.6461,1.6452,1.6452,74000000.0
2009-06-22 03:26:00,1.64495,1.6453,1.6446,1.6453,82400000.0
2009-06-22 03:27:00,1.6453,1.6455,1.64515,1.6455,64800000.0
2009-06-22 03:28:00,1.64555,1.64625,1.6455,1.64625,77000000.0
2009-06-22 03:29:00,1.6462,1.64625,1.64585,1.6459,70400000.0
2009-06-22 03:30:00,1.64595,1.6464,1.64585,1.6463,141600000.0
2009-06-22 03:31:00,1.64625,1.6466,1.64625,1.6464,46000000.0
2009-06-22 03:32:00,1.64645,1.64645,1.64645,1.64645,6000000.0
2009-06-22 03:33:00,1.64645,1.64645,1.64645,1.64645,2000000.0
2009-06-22 03:34:00,1.64645,1.64705,1.64645,1.64705,30800000.0
2009-06-22 03:35:00,1.64705,1.64715,1.6469,1.6471,27800000.0
2009-06-22 03:36:00,1.64695,1.6471,1.64665,1.64665,42600000.0
2009-06-22 03:37:00,1.64675,1.6469,1.64665,1.64675,88400000.0
2009-06-22 03:38:00,1.64685,1.64685,1.6467,1.6467,3000000.0
2009-06-22 03:39:00,1.6466,1.6466,1.6461,1.6463,116800000.0
2009-06-22 03:40:00,1.64635,1.6464,1.64605,1.64605,10600000.0
2009-06-22 03:41:00,1.64605,1.64605,1.64475,1.64505,208600000.0
2009-06-22 03:42:00,1.64505,1.64515,1.64475,1.6448,159900000.0
2009-06-22 03:43:00,1.6448,1.6455,1.6447,1.64535,185300000.0
2009-06-22 03:44:00,1.6454,1.64565,1.6454,1.6456,27000000.0
2009-06-22 03:45:00,1.64555,1.64605,1.64555,1.64605,76400000.0
2009-06-22 03:46:00,1.646,1.646,1.64575,1.6459,27000000.0
2009-06-22 03:47:00,1.6455,1.6459,1.6455,1.6457,14800000.0
2009-06-22 03:48:00,1.6457,1.6458,1.6452,1.6453,168200000.0
2009-06-22 03:49:00,1.6453,1.64545,1.64505,1.64505,67600000.0
2009-06-22 03:50:00,1.64505,1.64525,1.64495,1.64495,100400000.0
2009-06-22 03:51:00,1.64505,1.6452,1.64505,1.64515,97400000.0
2009-06-22 03:52:00,1.6451,1.64555,1.6451,1.64555,51600000.0
2009-06-22 03:53:00,1.6455,1.64595,1.64535,1.6459,45600000.0
2009-06-22 03:54:00,1.6459,1.6468,1.6458,1.64675,181000000.0
2009-06-22 03:55:00,1.6467,1.64675,1.64635,1.6466,62200000.0
2009-06-22 03:56:00,1.6466,1.6467,1.6466,1.6466,129600000.0
2009-06-22 03:57:00,1.6466,1.64695,1.64635,1.6468,111900000.0
2009-06-22 03:58:00,1.6468,1.64715,1.6468,1.64715,93300000.0
2009-06-22 03:59:00,1.64715,1.64715,1.6464,1.64655,94900000.0
2009-06-22 04:00:00,1.6464,1.64645,1.64625,1.64635,96000000.0
2009-06-22 04:01:00,1.64635,1.6471,1.64635,1.647,180100000.0
2009-06-22 04:02:00,1.6469,1.64695,1.6469,1.64695,86800000.0
2009-06-22 04:03:00,1.64695,1.64695,1.64665,1.6467,130800000.0
2009-06-22 04:04:00,1.64675,1.64675,1.6464,1.6465,111800000.0
2009-06-22 04:05:00,1.6465,1.6466,1.64645,1.64655,35800000.0
2009-06-22 04:06:00,1.64655,1.64695,1.64635,1.6466,101400000.0
2009-06-22 04:07:00,1.6466,1.64695,1.6466,1.6467,122800000.0
2009-06-22 04:08:00,1.64665,1.64685,1.64665,1.64685,20400000.0
2009-06-22 04:09:00,1.6469,1.6473,1.64685,1.64695,186400000.0
2009-06-22 04:10:00,1.64705,1.64705,1.647,1.647,8800000.0
2009-06-22 04:11:00,1.6469,1.6473,1.6469,1.6473,28000000.0
2009-06-22 04:12:00,1.6473,1.6473,1.6473,1.6473,9000000.0
2009-06-22 04:13:00,1.64735,1.6477,1.64735,1.6477,49400000.0
2009-06-22 04:14:00,1.6477,1.6477,1.64745,1.6476,36700000.0
2009-06-22 04:15:00,1.6476,1.6476,1.6475,1.64755,38600000.0
2009-06-22 04:16:00,1.6476,1.6476,1.6466,1.6467,250700000.0
2009-06-22 04:17:00,1.6467,1.6473,1.6467,1.6473,89800000.0
2009-06-22 04:18:00,1.6473,1.64735,1.647,1.6471,27600000.0
2009-06-22 04:19:00,1.64695,1.6471,1.64695,1.6471,18000000.0
2009-06-22 04:20:00,1.64705,1.6471,1.6467,1.6468,53800000.0
2009-06-22 04:21:00,1.6468,1.64695,1.64645,1.64695,49600000.0
2009-06-22 04:22:00,1.647,1.64745,1.647,1.6471,107200000.0
2009-06-22 04:23:00,1.6471,1.6472,1.647,1.647,61200000.0
2009-06-22 04:24:00,1.647,1.6473,1.647,1.64715,52600000.0
2009-06-22 04:25:00,1.6469,1.6473,1.64685,1.6472,43000000.0
2009-06-22 04:26:00,1.6472,1.6472,1.6471,1.6472,30200000.0
2009-06-22 04:27:00,1.6472,1.6472,1.6467,1.6468,46200000.0
2009-06-22 04:28:00,1.6468,1.6468,1.64665,1.6468,37100000.0
2009-06-22 04:29:00,1.6468,1.64685,1.6465,1.64655,59300000.0
2009-06-22 04:30:00,1.6465,1.6465,1.6464,1.6464,38400000.0
2009-06-22 04:31:00,1.6464,1.6472,1.6464,1.6472,37000000.0
2009-06-22 04:32:00,1.64725,1.648,1.64715,1.6477,49500000.0
2009-06-22 04:33:00,1.6477,1.6481,1.6476,1.6478,73400000.0
2009-06-22 04:34:00,1.6478,1.6478,1.64765,1.64775,17000000.0
2009-06-22 04:35:00,1.6477,1.64775,1.64745,1.64745,56600000.0
2009-06-22 04:36:00,1.6474,1.64755,1.64705,1.6472,56700000.0
2009-06-22 04:37:00,1.64715,1.64745,1.64715,1.6473,42200000.0
2009-06-22 04:38:00,1.6473,1.6476,1.64725,1.6473,68200000.0
2009-06-22 04:39:00,1.64725,1.6473,1.64695,1.64695,73000000.0
2009-06-22 04:40:00,1.6471,1.6471,1.64675,1.64675,25200000.0
2009-06-22 04:41:00,1.6467,1.6467,1.6466,1.6466,31400000.0
2009-06-22 04:42:00,1.64665,1.64695,1.64665,1.6469,20600000.0
2009-06-22 04:43:00,1.6467,1.6469,1.64585,1.64585,31200000.0
2009-06-22 04:44:00,1.646,1.6463,1.6459,1.6463,124800000.0
2009-06-22 04:45:00,1.64645,1.64645,1.64635,1.6464,6000000.0
2009-06-22 04:46:00,1.64632,1.64632,1.64616,1.64616,14000000.0
2009-06-22 04:47:00,1.6463,1.64645,1.6462,1.6462,12000000.0
2009-06-22 04:48:00,1.64615,1.64625,1.64565,1.64605,114200000.0
2009-06-22 04:49:00,1.64605,1.64615,1.646,1.6461,68800000.0
2009-06-22 04:50:00,1.64605,1.6466,1.64605,1.64655,60200000.0
2009-06-22 04:51:00,1.64655,1.64655,1.6465,1.6465,9000000.0
2009-06-22 04:52:00,1.6466,1.6468,1.6466,1.6468,29200000.0
2009-06-22 04:53:00,1.6469,1.647,1.64685,1.64685,7000000.0
2009-06-22 04:54:00,1.647,1.647,1.6468,1.6468,16000000.0
2009-06-22 04:55:00,1.6468,1.64685,1.6467,1.6467,4000000.0
2009-06-22 04:56:00,1.6467,1.6469,1.6466,1.64665,32400000.0
2009-06-22 04:57:00,1.6466,1.64665,1.64625,1.64625,35600000.0
2009-06-22 04:58:00,1.6462,1.64645,1.6462,1.6464,14000000.0
2009-06-22 04:59:00,1.6465,1.6465,1.6464,1.6465,11200000.0
2009-06-22 05:00:00,1.64645,1.6465,1.6463,1.64635,37000000.0
2009-06-22 05:01:00,1.64635,1.64645,1.6462,1.64625,42000000.0
2009-06-22 05:02:00,1.64625,1.64625,1.64625,1.64625,4000000.0
2009-06-22 05:03:00,1.64625,1.6463,1.64625,1.64625,40000000.0
2009-06-22 05:04:00,1.64625,1.64625,1.64625,1.64625,21600000.0
2009-06-22 05:05:00,1.64625,1.64625,1.64625,1.64625,14400000.0
2009-06-22 05:06:00,1.6463,1.64635,1.6463,1.6463,50200000.0
2009-06-22 05:07:00,1.6463,1.6463,1.6463,1.6463,11800000.0
2009-06-22 05:08:00,1.64625,1.6465,1.646,1.6464,36600000.0
2009-06-22 05:09:00,1.6464,1.6464,1.6464,1.6464,4000000.0
2009-06-22 05:10:00,1.64615,1.64635,1.64615,1.64635,25000000.0
2009-06-22 05:11:00,1.64615,1.64625,1.64605,1.6461,99200000.0
2009-06-22 05:12:00,1.6461,1.64655,1.6461,1.64655,38200000.0
2009-06-22 05:13:00,1.64655,1.64655,1.64645,1.64645,5000000.0
2009-06-22 05:14:00,1.64635,1.64635,1.64635,1.64635,8800000.0
2009-06-22 05:15:00,1.6465,1.6473,1.6465,1.6472,91000000.0
2009-06-22 05:16:00,1.6472,1.6472,1.64695,1.64695,12000000.0
2009-06-22 05:17:00,1.64695,1.64695,1.6466,1.6466,15800000.0
2009-06-22 05:18:00,1.64675,1.64675,1.64675,1.64675,1000000.0
2009-06-22 05:19:00,1.6466,1.64675,1.6466,1.64675,13000000.0
2009-06-22 05:20:00,1.64675,1.6469,1.64675,1.6469,9800000.0
2009-06-22 05:21:00,1.6468,1.6469,1.64675,1.64685,16800000.0
2009-06-22 05:22:00,1.64685,1.64685,1.6468,1.64685,43800000.0
2009-06-22 05:23:00,1.64685,1.64685,1.64665,1.64665,28200000.0
2009-06-22 05:24:00,1.64665,1.64675,1.64645,1.64645,20200000.0
2009-06-22 05:25:00,1.64655,1.6466,1.64655,1.64655,17000000.0
2009-06-22 05:26:00,1.64655,1.6466,1.64655,1.6466,13200000.0
2009-06-22 05:27:00,1.64655,1.64665,1.64655,1.64665,41000000.0
2009-06-22 05:28:00,1.64665,1.6471,1.64665,1.64695,98800000.0
2009-06-22 05:29:00,1.64685,1.6472,1.6468,1.6468,186400000.0
2009-06-22 05:30:00,1.6468,1.6469,1.6466,1.6466,108600000.0
2009-06-22 05:31:00,1.6466,1.64685,1.64655,1.64665,67200000.0
2009-06-22 05:32:00,1.64665,1.64685,1.64665,1.6468,22800000.0
2009-06-22 05:33:00,1.64695,1.64695,1.6469,1.6469,5400000.0
2009-06-22 05:34:00,1.6469,1.64705,1.6469,1.64705,15600000.0
2009-06-22 05:35:00,1.64705,1.6472,1.64695,1.6472,46400000.0
2009-06-22 05:36:00,1.6472,1.6472,1.64715,1.64715,18600000.0
2009-06-22 05:37:00,1.64715,1.6472,1.6471,1.6472,65600000.0
2009-06-22 05:38:00,1.64715,1.6472,1.647,1.6471,169000000.0
2009-06-22 05:39:00,1.64695,1.64695,1.64685,1.64685,57100000.0
2009-06-22 05:40:00,1.64705,1.64705,1.64685,1.64685,15200000.0
2009-06-22 05:41:00,1.64685,1.64705,1.64685,1.64685,52800000.0
2009-06-22 05:42:00,1.64685,1.64705,1.64685,1.64705,10800000.0
2009-06-22 05:43:00,1.64685,1.6469,1.6468,1.6469,37700000.0
2009-06-22 05:44:00,1.6469,1.64695,1.6469,1.64695,3400000.0
2009-06-22 05:45:00,1.6469,1.6476,1.6469,1.64745,21800000.0
2009-06-22 05:46:00,1.64745,1.6475,1.64745,1.6475,12400000.0
2009-06-22 05:47:00,1.6474,1.64755,1.6474,1.64755,8400000.0
2009-06-22 05:48:00,1.64755,1.64755,1.6472,1.6472,12400000.0
2009-06-22 05:49:00,1.6473,1.6473,1.64725,1.6473,31000000.0
2009-06-22 05:50:00,1.6473,1.6475,1.6471,1.64725,99800000.0
2009-06-22 05:51:00,1.64725,1.6473,1.64705,1.6471,144600000.0
2009-06-22 05:52:00,1.64715,1.64725,1.6471,1.6472,126400000.0
2009-06-22 05:53:00,1.6472,1.6472,1.6472,1.6472,2600000.0
2009-06-22 05:54:00,1.6472,1.64735,1.6472,1.6472,25400000.0
2009-06-22 05:55:00,1.6472,1.6474,1.64715,1.6473,34600000.0
2009-06-22 05:56:00,1.6474,1.6474,1.64715,1.64715,5600000.0
2009-06-22 05:57:00,1.64715,1.6472,1.64705,1.64715,18800000.0
2009-06-22 05:58:00,1.6471,1.6471,1.647,1.647,14000000.0
2009-06-22 05:59:00,1.6469,1.6469,1.64685,1.64685,27200000.0
2009-06-22 06:00:00,1.6469,1.6469,1.64635,1.64635,107500000.0
2009-06-22 06:01:00,1.64645,1.6465,1.64635,1.64645,65000000.0
2009-06-22 06:02:00,1.6465,1.64695,1.64645,1.64695,66100000.0
2009-06-22 06:03:00,1.64695,1.64695,1.64645,1.6465,29000000.0
2009-06-22 06:04:00,1.6465,1.6467,1.6464,1.64655,33200000.0
2009-06-22 06:05:00,1.64655,1.6471,1.64655,1.6471,54600000.0
2009-06-22 06:06:00,1.64695,1.6476,1.64695,1.6476,80600000.0
2009-06-22 06:07:00,1.6476,1.6477,1.6476,1.64765,61800000.0
2009-06-22 06:08:00,1.64765,1.6477,1.64715,1.64725,188600000.0
2009-06-22 06:09:00,1.64725,1.64725,1.6471,1.6472,38200000.0
2009-06-22 06:10:00,1.64715,1.6472,1.64705,1.64705,71600000.0
2009-06-22 06:11:00,1.64715,1.64725,1.64715,1.64715,8200000.0
2009-06-22 06:12:00,1.64715,1.64715,1.647,1.64715,17500000.0
2009-06-22 06:13:00,1.64715,1.64715,1.64715,1.64715,2000000.0
2009-06-22 06:14:00,1.64705,1.6472,1.647,1.6472,32800000.0
2009-06-22 06:15:00,1.6472,1.64765,1.64695,1.64745,144400000.0
2009-06-22 06:16:00,1.64745,1.6476,1.6474,1.6474,31400000.0
2009-06-22 06:17:00,1.64745,1.6476,1.64735,1.64735,28600000.0
2009-06-22 06:18:00,1.64735,1.6474,1.64735,1.6474,13600000.0
2009-06-22 06:19:00,1.64735,1.64735,1.64705,1.64705,159800000.0
2009-06-22 06:20:00,1.64715,1.64715,1.64705,1.6471,42800000.0
2009-06-22 06:21:00,1.64705,1.64705,1.6469,1.64695,49400000.0
2009-06-22 06:22:00,1.6469,1.64715,1.6468,1.64715,32200000.0
2009-06-22 06:23:00,1.64715,1.64715,1.64715,1.64715,3000000.0
2009-06-22 06:24:00,1.6471,1.6472,1.6471,1.6471,50600000.0
2009-06-22 06:25:00,1.6472,1.6472,1.64695,1.64695,11800000.0
2009-06-22 06:26:00,1.6468,1.6468,1.6468,1.6468,11600000.0
2009-06-22 06:27:00,1.6469,1.6475,1.64685,1.6474,209000001.0
2009-06-22 06:28:00,1.6474,1.6475,1.6474,1.6474,144200000.0
2009-06-22 06:29:00,1.6474,1.6484,1.6474,1.64835,189800000.0
2009-06-22 06:30:00,1.64835,1.64835,1.64825,1.6483,9000000.0
2009-06-22 06:31:00,1.64835,1.64885,1.6483,1.6488,117800000.0
2009-06-22 06:32:00,1.6488,1.64895,1.6488,1.64895,85200000.0
2009-06-22 06:33:00,1.649,1.6496,1.649,1.64925,157200000.0
2009-06-22 06:34:00,1.64925,1.64945,1.64925,1.64935,165800000.0
2009-06-22 06:35:00,1.64925,1.64955,1.64925,1.6494,330100000.0
2009-06-22 06:36:00,1.64935,1.64935,1.649,1.64905,219000000.0
2009-06-22 06:37:00,1.6491,1.64945,1.64905,1.64935,29200000.0
2009-06-22 06:38:00,1.6495,1.6495,1.6487,1.6487,138900000.0
2009-06-22 06:39:00,1.6487,1.6488,1.6486,1.64875,139800000.0
2009-06-22 06:40:00,1.64865,1.6487,1.6486,1.6487,26200000.0
2009-06-22 06:41:00,1.64865,1.6489,1.6486,1.64885,40200000.0
2009-06-22 06:42:00,1.6488,1.64895,1.64875,1.6489,12700000.0
2009-06-22 06:43:00,1.64895,1.649,1.6489,1.649,25800000.0
2009-06-22 06:44:00,1.6488,1.64885,1.64795,1.64825,91400000.0
2009-06-22 06:45:00,1.64825,1.64825,1.64825,1.64825,17400000.0
2009-06-22 06:46:00,1.64825,1.64825,1.6482,1.6482,39600000.0
2009-06-22 06:47:00,1.64815,1.64815,1.64795,1.64795,88800000.0
2009-06-22 06:48:00,1.64795,1.6484,1.64795,1.6484,137800000.0
2009-06-22 06:49:00,1.64835,1.6489,1.64835,1.64885,51400000.0
2009-06-22 06:50:00,1.64885,1.64885,1.6487,1.64875,39000000.0
2009-06-22 06:51:00,1.64875,1.64895,1.64875,1.6489,67000000.0
2009-06-22 06:52:00,1.64895,1.649,1.64895,1.649,18100000.0
2009-06-22 06:53:00,1.64895,1.649,1.64895,1.649,51000000.0
2009-06-22 06:54:00,1.64905,1.64965,1.649,1.64965,35200000.0
2009-06-22 06:55:00,1.6497,1.6502,1.6497,1.65015,62800000.0
2009-06-22 06:56:00,1.65015,1.65065,1.65015,1.65045,167700000.0
2009-06-22 06:57:00,1.65055,1.6506,1.65015,1.6504,165600000.0
2009-06-22 06:58:00,1.65055,1.65065,1.64965,1.64975,112300000.0
2009-06-22 06:59:00,1.64975,1.64975,1.64975,1.64975,3200000.0
2009-06-22 07:00:00,1.6497,1.64975,1.64965,1.64965,44200000.0
2009-06-22 07:01:00,1.64965,1.65035,1.64965,1.65035,86600000.0
2009-06-22 07:02:00,1.65035,1.65045,1.65035,1.65035,43600000.0
2009-06-22 07:03:00,1.65035,1.65035,1.65,1.65,19000000.0
2009-06-22 07:04:00,1.65,1.65025,1.64995,1.65025,22600000.0
2009-06-22 07:05:00,1.6502,1.6503,1.65005,1.65015,27400000.0
2009-06-22 07:06:00,1.65025,1.65025,1.6501,1.6502,18000000.0
2009-06-22 07:07:00,1.65015,1.65025,1.64955,1.6497,74400000.0
2009-06-22 07:08:00,1.6497,1.6499,1.6497,1.64975,33800000.0
2009-06-22 07:09:00,1.64985,1.6499,1.6498,1.6498,30000000.0
2009-06-22 07:10:00,1.64975,1.64975,1.6497,1.6497,10800000.0
2009-06-22 07:11:00,1.64955,1.64985,1.64955,1.64975,52000000.0
2009-06-22 07:12:00,1.6497,1.6497,1.6495,1.6495,55600000.0
2009-06-22 07:13:00,1.64955,1.64965,1.6494,1.6494,37200000.0
2009-06-22 07:14:00,1.6494,1.6495,1.649,1.64905,148600000.0
2009-06-22 07:15:00,1.6491,1.6492,1.64905,1.6491,71200000.0
2009-06-22 07:16:00,1.6491,1.6493,1.6489,1.64895,52000000.0
2009-06-22 07:17:00,1.64895,1.6494,1.64895,1.6494,49300000.0
2009-06-22 07:18:00,1.6494,1.64955,1.64925,1.64925,33000000.0
2009-06-22 07:19:00,1.64925,1.64935,1.6492,1.6492,69000000.0
2009-06-22 07:20:00,1.6492,1.6498,1.6492,1.6498,20200000.0
2009-06-22 07:21:00,1.6498,1.64995,1.6495,1.6496,39000000.0
2009-06-22 07:22:00,1.6496,1.64965,1.6496,1.64965,7000000.0
2009-06-22 07:23:00,1.64965,1.6497,1.64965,1.6497,52200000.0
2009-06-22 07:24:00,1.6497,1.6497,1.6497,1.6497,5400000.0
2009-06-22 07:25:00,1.6497,1.64985,1.6497,1.64985,42400000.0
2009-06-22 07:26:00,1.64985,1.65015,1.6498,1.65005,66800000.0
2009-06-22 07:27:00,1.65005,1.65015,1.65005,1.65015,9000000.0
2009-06-22 07:28:00,1.65015,1.65015,1.6495,1.6496,38600000.0
2009-06-22 07:29:00,1.64955,1.64975,1.64955,1.6496,28200000.0
2009-06-22 07:30:00,1.6496,1.64985,1.6496,1.6497,42400000.0
2009-06-22 07:31:00,1.6497,1.6497,1.64945,1.6496,69800000.0
2009-06-22 07:32:00,1.64945,1.64945,1.64835,1.64855,112200000.0
2009-06-22 07:33:00,1.64845,1.64845,1.64805,1.64815,69000000.0
2009-06-22 07:34:00,1.64825,1.64865,1.64815,1.6486,34200000.0
2009-06-22 07:35:00,1.6486,1.6486,1.64855,1.6486,8000000.0
2009-06-22 07:36:00,1.64845,1.64855,1.64845,1.6485,11200000.0
2009-06-22 07:37:00,1.6485,1.6486,1.64845,1.64845,24000000.0
2009-06-22 07:38:00,1.64845,1.64845,1.6484,1.6484,22000000.0
2009-06-22 07:39:00,1.6484,1.64875,1.6483,1.6486,104300000.0
2009-06-22 07:40:00,1.6486,1.6491,1.64845,1.649,79800000.0
2009-06-22 07:41:00,1.64895,1.6492,1.6487,1.6492,69900000.0
2009-06-22 07:42:00,1.6492,1.6492,1.64865,1.6489,94400000.0
2009-06-22 07:43:00,1.64885,1.6491,1.6488,1.6488,35200000.0
2009-06-22 07:44:00,1.6488,1.6491,1.6488,1.6491,39400000.0
2009-06-22 07:45:00,1.6491,1.6491,1.6486,1.64865,115200000.0
2009-06-22 07:46:00,1.64865,1.64875,1.6484,1.6484,54800000.0
2009-06-22 07:47:00,1.6484,1.6486,1.64825,1.6484,77200000.0
2009-06-22 07:48:00,1.6484,1.64845,1.64825,1.6484,24200000.0
2009-06-22 07:49:00,1.6484,1.6487,1.64835,1.64865,47600000.0
2009-06-22 07:50:00,1.6486,1.64915,1.6486,1.64915,72900000.0
2009-06-22 07:51:00,1.64915,1.6492,1.64905,1.64915,43800000.0
2009-06-22 07:52:00,1.6492,1.64995,1.6492,1.6497,139100000.0
2009-06-22 07:53:00,1.64975,1.6498,1.64945,1.64945,83800000.0
2009-06-22 07:54:00,1.6496,1.64965,1.64945,1.64945,73000000.0
2009-06-22 07:55:00,1.64945,1.65015,1.6494,1.65015,66600000.0
2009-06-22 07:56:00,1.65005,1.6504,1.65,1.65035,97300000.0
2009-06-22 07:57:00,1.6504,1.65055,1.65035,1.65055,51000000.0
2009-06-22 07:58:00,1.6506,1.65065,1.6504,1.6504,44700000.0
2009-06-22 07:59:00,1.6504,1.65065,1.6504,1.6505,42400000.0
2009-06-22 08:00:00,1.6505,1.65075,1.6505,1.6506,47200000.0
2009-06-22 08:01:00,1.6506,1.6506,1.64975,1.64995,104600000.0
2009-06-22 08:02:00,1.64995,1.65,1.64975,1.6499,19000000.0
2009-06-22 08:03:00,1.64995,1.64995,1.64985,1.64985,6000000.0
2009-06-22 08:04:00,1.64985,1.64995,1.6496,1.6496,18200000.0
2009-06-22 08:05:00,1.6496,1.64965,1.6483,1.6483,218400000.0
2009-06-22 08:06:00,1.6483,1.6484,1.6481,1.6482,149600000.0
2009-06-22 08:07:00,1.6482,1.6482,1.647,1.647,329900000.0
2009-06-22 08:08:00,1.647,1.6471,1.64665,1.64695,217500000.0
2009-06-22 08:09:00,1.6469,1.6472,1.64685,1.647,124000000.0
2009-06-22 08:10:00,1.647,1.6473,1.64685,1.64725,92600000.0
2009-06-22 08:11:00,1.6473,1.64875,1.6473,1.64835,152000000.0
2009-06-22 08:12:00,1.64835,1.64835,1.6473,1.64755,89400000.0
2009-06-22 08:13:00,1.6475,1.64775,1.64715,1.6472,84400000.0
2009-06-22 08:14:00,1.64715,1.64715,1.6458,1.64585,206600000.0
2009-06-22 08:15:00,1.6461,1.6464,1.645,1.6458,196300000.0
2009-06-22 08:16:00,1.6458,1.646,1.64565,1.646,88200000.0
2009-06-22 08:17:00,1.64595,1.6466,1.6459,1.64645,120800000.0
2009-06-22 08:18:00,1.64665,1.64695,1.6465,1.64655,90000000.0
2009-06-22 08:19:00,1.64655,1.64655,1.64585,1.646,99500000.0
2009-06-22 08:20:00,1.646,1.6461,1.64545,1.64545,76000000.0
2009-06-22 08:21:00,1.64545,1.6458,1.64435,1.64435,207300000.0
2009-06-22 08:22:00,1.64435,1.6457,1.6443,1.6455,193400000.0
2009-06-22 08:23:00,1.6456,1.6459,1.6456,1.64585,263400000.0
2009-06-22 08:24:00,1.64575,1.64585,1.6455,1.6455,81200000.0
2009-06-22 08:25:00,1.6455,1.6461,1.64545,1.64545,168800000.0
2009-06-22 08:26:00,1.64545,1.6457,1.64545,1.6455,84600000.0
2009-06-22 08:27:00,1.64555,1.64575,1.64535,1.64535,93000000.0
2009-06-22 08:28:00,1.6454,1.64555,1.6446,1.6446,183800000.0
2009-06-22 08:29:00,1.64465,1.64465,1.6441,1.64425,114400000.0
2009-06-22 08:30:00,1.64425,1.6443,1.64405,1.6442,172400000.0
2009-06-22 08:31:00,1.6442,1.64425,1.644,1.644,54400000.0
2009-06-22 08:32:00,1.644,1.64405,1.6437,1.6437,569200001.0
2009-06-22 08:33:00,1.6437,1.64395,1.64345,1.64385,395399996.0
2009-06-22 08:34:00,1.6439,1.64395,1.6436,1.64365,214400000.0
2009-06-22 08:35:00,1.64365,1.64365,1.6411,1.64155,486300001.0
2009-06-22 08:36:00,1.6418,1.64285,1.64125,1.6424,418000000.0
2009-06-22 08:37:00,1.6424,1.6426,1.64185,1.64255,286800000.0
2009-06-22 08:38:00,1.64255,1.64255,1.64195,1.642,254400000.0
2009-06-22 08:39:00,1.64205,1.6427,1.64195,1.64255,183900000.0
2009-06-22 08:40:00,1.64255,1.6427,1.6418,1.6419,195600000.0
2009-06-22 08:41:00,1.64195,1.6421,1.64175,1.6418,306700000.0
2009-06-22 08:42:00,1.6418,1.64215,1.64175,1.6419,225600000.0
2009-06-22 08:43:00,1.64185,1.64185,1.64085,1.64115,284700000.0
2009-06-22 08:44:00,1.64115,1.64125,1.6407,1.6409,417400000.0
2009-06-22 08:45:00,1.6409,1.6419,1.6409,1.6416,335000000.0
2009-06-22 08:46:00,1.6416,1.6421,1.6416,1.64175,157000000.0
2009-06-22 08:47:00,1.64185,1.64275,1.6418,1.64265,130000000.0
2009-06-22 08:48:00,1.6426,1.6428,1.6425,1.6426,333300000.0
2009-06-22 08:49:00,1.6426,1.6427,1.6425,1.64265,255200000.0
2009-06-22 08:50:00,1.6427,1.6429,1.64265,1.6429,174400000.0
2009-06-22 08:51:00,1.64285,1.64295,1.6427,1.64285,94400000.0
2009-06-22 08:52:00,1.64285,1.64335,1.64275,1.6433,192700000.0
2009-06-22 08:53:00,1.6432,1.64335,1.6427,1.6428,221600000.0
2009-06-22 08:54:00,1.64275,1.6432,1.64265,1.6431,328600000.0
2009-06-22 08:55:00,1.6431,1.64335,1.643,1.64335,201400000.0
2009-06-22 08:56:00,1.6433,1.6433,1.6425,1.64255,181500000.0
2009-06-22 08:57:00,1.6426,1.64315,1.64235,1.6426,232400000.0
2009-06-22 08:58:00,1.6426,1.64265,1.64255,1.64265,77400000.0
2009-06-22 08:59:00,1.64265,1.64335,1.64255,1.6433,284700000.0
2009-06-22 09:00:00,1.6434,1.6434,1.643,1.6431,215200000.0
2009-06-22 09:01:00,1.6431,1.64325,1.643,1.64315,312700000.0
2009-06-22 09:02:00,1.64315,1.6447,1.64315,1.64465,245800000.0
2009-06-22 09:03:00,1.64465,1.64465,1.6442,1.64435,404200000.0
2009-06-22 09:04:00,1.6444,1.6444,1.6437,1.6438,229800000.0
2009-06-22 09:05:00,1.6438,1.64395,1.64325,1.64325,88400000.0
2009-06-22 09:06:00,1.64325,1.64355,1.643,1.64305,390700000.0
2009-06-22 09:07:00,1.64305,1.6432,1.64305,1.64305,253200000.0
2009-06-22 09:08:00,1.64305,1.6432,1.6426,1.6426,354400000.0
2009-06-22 09:09:00,1.6426,1.6435,1.64215,1.6433,213600000.0
2009-06-22 09:10:00,1.64325,1.64325,1.6426,1.6427,234800000.0
2009-06-22 09:11:00,1.64275,1.64275,1.642,1.6423,363300000.0
2009-06-22 09:12:00,1.6423,1.64285,1.64225,1.6428,359400001.0
2009-06-22 09:13:00,1.6427,1.64275,1.6426,1.6426,144600001.0
2009-06-22 09:14:00,1.6426,1.6428,1.64225,1.6426,199000000.0
2009-06-22 09:15:00,1.6426,1.6426,1.6412,1.6415,407700000.0
2009-06-22 09:16:00,1.64155,1.6418,1.64125,1.64165,426200000.0
2009-06-22 09:17:00,1.64165,1.64165,1.6412,1.64125,270900000.0
2009-06-22 09:18:00,1.6413,1.6414,1.6412,1.64125,123200000.0
2009-06-22 09:19:00,1.64125,1.6414,1.64125,1.64125,163400000.0
2009-06-22 09:20:00,1.6412,1.6412,1.6406,1.6407,379000001.0
2009-06-22 09:21:00,1.6407,1.64095,1.64065,1.6409,325400000.0
2009-06-22 09:22:00,1.6409,1.64135,1.6406,1.6413,412600000.0
2009-06-22 09:23:00,1.6413,1.64165,1.6413,1.64155,81800000.0
2009-06-22 09:24:00,1.64175,1.6422,1.64165,1.6422,323000000.0
2009-06-22 09:25:00,1.6421,1.64245,1.64185,1.64185,113600000.0
2009-06-22 09:26:00,1.64185,1.64185,1.6414,1.64145,159800000.0
2009-06-22 09:27:00,1.6414,1.64165,1.6414,1.64165,61800000.0
2009-06-22 09:28:00,1.64165,1.64175,1.6416,1.6417,65200000.0
2009-06-22 09:29:00,1.64165,1.6417,1.64145,1.64155,215000000.0
2009-06-22 09:30:00,1.64155,1.64165,1.6414,1.6414,410700000.0
2009-06-22 09:31:00,1.64135,1.64155,1.641,1.6415,307400000.0
2009-06-22 09:32:00,1.6415,1.6416,1.64095,1.64125,438500001.0
2009-06-22 09:33:00,1.64125,1.64165,1.641,1.6415,397400001.0
2009-06-22 09:34:00,1.6415,1.6415,1.64115,1.64125,107200000.0
2009-06-22 09:35:00,1.64125,1.6413,1.64085,1.6412,403600000.0
2009-06-22 09:36:00,1.6412,1.64125,1.64055,1.64055,120800000.0
2009-06-22 09:37:00,1.64055,1.6414,1.6404,1.6414,511900001.0
2009-06-22 09:38:00,1.6414,1.6415,1.64125,1.64125,120100000.0
2009-06-22 09:39:00,1.64105,1.64115,1.6409,1.64095,173600000.0
2009-06-22 09:40:00,1.64095,1.6411,1.64095,1.641,142400000.0
2009-06-22 09:41:00,1.641,1.641,1.6409,1.6409,203400000.0
2009-06-22 09:42:00,1.6409,1.6413,1.6408,1.64105,279800000.0
2009-06-22 09:43:00,1.64105,1.6418,1.641,1.64155,206400000.0
2009-06-22 09:44:00,1.6415,1.6416,1.64135,1.64135,101000000.0
2009-06-22 09:45:00,1.64135,1.64185,1.64135,1.6416,452500000.0
2009-06-22 09:46:00,1.6416,1.6417,1.64145,1.64145,454800000.0
2009-06-22 09:47:00,1.6415,1.6415,1.6413,1.6413,225200001.0
2009-06-22 09:48:00,1.6413,1.6417,1.6411,1.6417,579000000.0
2009-06-22 09:49:00,1.6417,1.6417,1.64145,1.6415,574800003.0
2009-06-22 09:50:00,1.6415,1.6418,1.6414,1.64165,401200001.0
2009-06-22 09:51:00,1.64165,1.64195,1.64165,1.64195,252400000.0
2009-06-22 09:52:00,1.64195,1.6423,1.64175,1.64175,202600000.0
2009-06-22 09:53:00,1.64175,1.64185,1.64175,1.64175,101800000.0
2009-06-22 09:54:00,1.6418,1.6425,1.6418,1.64245,175000000.0
2009-06-22 09:55:00,1.64245,1.64265,1.6424,1.64255,153000000.0
2009-06-22 09:56:00,1.6426,1.6433,1.6425,1.643,283200000.0
2009-06-22 09:57:00,1.64295,1.64335,1.64275,1.64315,486700000.0
2009-06-22 09:58:00,1.64315,1.64345,1.643,1.643,348200000.0
2009-06-22 09:59:00,1.64295,1.6433,1.6429,1.64315,312400000.0
2009-06-22 10:00:00,1.6433,1.64385,1.64185,1.6422,396700000.0
2009-06-22 10:01:00,1.6422,1.64265,1.6421,1.6423,388300000.0
2009-06-22 10:02:00,1.64235,1.64235,1.6416,1.6416,343000000.0
2009-06-22 10:03:00,1.6416,1.6423,1.64155,1.6418,316800000.0
2009-06-22 10:04:00,1.6418,1.6428,1.6418,1.64245,525400000.0
2009-06-22 10:05:00,1.64245,1.64245,1.64205,1.64205,919999984.0
2009-06-22 10:06:00,1.64205,1.6431,1.64205,1.6425,514600000.0
2009-06-22 10:07:00,1.64255,1.6427,1.6418,1.64185,462000000.0
2009-06-22 10:08:00,1.64185,1.64195,1.64175,1.64185,307400000.0
2009-06-22 10:09:00,1.64185,1.64255,1.64185,1.6423,280400000.0
2009-06-22 10:10:00,1.6423,1.6429,1.64205,1.64255,589600000.0
2009-06-22 10:11:00,1.6427,1.6427,1.642,1.64205,541600000.0
2009-06-22 10:12:00,1.64205,1.64315,1.64205,1.643,434999999.0
2009-06-22 10:13:00,1.643,1.643,1.6425,1.64275,425999999.0
2009-06-22 10:14:00,1.6428,1.64285,1.6427,1.6427,404600000.0
2009-06-22 10:15:00,1.6427,1.6436,1.6427,1.6436,366600000.0
2009-06-22 10:16:00,1.6436,1.6436,1.64315,1.6433,435200001.0
2009-06-22 10:17:00,1.64325,1.6434,1.64315,1.6432,259800000.0
2009-06-22 10:18:00,1.6432,1.6441,1.6431,1.6441,230800000.0
2009-06-22 10:19:00,1.6441,1.64555,1.64405,1.64455,874800000.0
2009-06-22 10:20:00,1.64455,1.64495,1.64445,1.64475,711400000.0
2009-06-22 10:21:00,1.64475,1.64485,1.64455,1.64455,369500001.0
2009-06-22 10:22:00,1.64455,1.64455,1.644,1.644,352700000.0
2009-06-22 10:23:00,1.644,1.64405,1.6437,1.64375,473600000.0
2009-06-22 10:24:00,1.64375,1.64375,1.64365,1.64365,313800000.0
2009-06-22 10:25:00,1.64365,1.6437,1.64325,1.64365,419400000.0
2009-06-22 10:26:00,1.64365,1.6439,1.64355,1.64385,165400000.0
2009-06-22 10:27:00,1.6438,1.6443,1.6436,1.6443,285200000.0
2009-06-22 10:28:00,1.6443,1.64445,1.6438,1.64415,587000000.0
2009-06-22 10:29:00,1.64405,1.64415,1.64355,1.6441,350300000.0
2009-06-22 10:30:00,1.6441,1.64445,1.64385,1.644,473000000.0
2009-06-22 10:31:00,1.644,1.6441,1.6438,1.6438,228399999.0
2009-06-22 10:32:00,1.6438,1.6442,1.64375,1.64405,216000000.0
2009-06-22 10:33:00,1.64405,1.64405,1.64345,1.6435,268200000.0
2009-06-22 10:34:00,1.6435,1.6437,1.64265,1.6427,780400001.0
2009-06-22 10:35:00,1.64275,1.64365,1.6426,1.64325,422300000.0
2009-06-22 10:36:00,1.64335,1.64345,1.6432,1.6434,242000000.0
2009-06-22 10:37:00,1.64345,1.64435,1.6433,1.64435,358800000.0
2009-06-22 10:38:00,1.64435,1.6444,1.6439,1.64415,390200000.0
2009-06-22 10:39:00,1.6442,1.6442,1.64355,1.64355,208600000.0
2009-06-22 10:40:00,1.64355,1.6437,1.6435,1.64365,228200000.0
2009-06-22 10:41:00,1.64365,1.644,1.64345,1.64345,207000000.0
2009-06-22 10:42:00,1.6434,1.6434,1.64255,1.64255,275700000.0
2009-06-22 10:43:00,1.64255,1.6426,1.6417,1.642,536200000.0
2009-06-22 10:44:00,1.642,1.6422,1.6419,1.64195,268400000.0
2009-06-22 10:45:00,1.64195,1.6422,1.6419,1.6419,100400000.0
2009-06-22 10:46:00,1.6419,1.64215,1.64185,1.64215,67600000.0
2009-06-22 10:47:00,1.6421,1.64215,1.64155,1.6416,273399999.0
2009-06-22 10:48:00,1.6416,1.6424,1.64155,1.64235,265800000.0
2009-06-22 10:49:00,1.6424,1.6435,1.6424,1.643,254500000.0
2009-06-22 10:50:00,1.64295,1.643,1.6424,1.64265,437200000.0
2009-06-22 10:51:00,1.64265,1.6428,1.6419,1.6419,370100000.0
2009-06-22 10:52:00,1.642,1.6424,1.6416,1.6424,328300000.0
2009-06-22 10:53:00,1.64235,1.64235,1.6422,1.6423,72400000.0
2009-06-22 10:54:00,1.64245,1.6428,1.6424,1.64275,161900000.0
2009-06-22 10:55:00,1.64275,1.6431,1.6427,1.6427,255100000.0
2009-06-22 10:56:00,1.64245,1.64285,1.642,1.64285,278800000.0
2009-06-22 10:57:00,1.64285,1.6436,1.64285,1.6436,402299998.0
2009-06-22 10:58:00,1.6437,1.6438,1.64345,1.6435,346600000.0
2009-06-22 10:59:00,1.6435,1.64365,1.643,1.64355,364799999.0
2009-06-22 11:00:00,1.6435,1.6436,1.64305,1.64335,267800000.0
2009-06-22 11:01:00,1.64335,1.64355,1.6432,1.6435,292200001.0
2009-06-22 11:02:00,1.6435,1.64465,1.64345,1.64465,278400000.0
2009-06-22 11:03:00,1.64465,1.6447,1.6438,1.64385,515700000.0
2009-06-22 11:04:00,1.64395,1.64435,1.64395,1.64425,239600000.0
2009-06-22 11:05:00,1.64425,1.64515,1.64415,1.64515,525300000.0
2009-06-22 11:06:00,1.64515,1.64535,1.64485,1.6449,410400001.0
2009-06-22 11:07:00,1.64495,1.64505,1.6444,1.645,581600000.0
2009-06-22 11:08:00,1.64495,1.64615,1.6448,1.64605,458600001.0
2009-06-22 11:09:00,1.6461,1.64675,1.6461,1.6466,565500000.0
2009-06-22 11:10:00,1.64665,1.64695,1.64645,1.6469,638599999.0
2009-06-22 11:11:00,1.6469,1.6478,1.6467,1.64775,248400000.0
2009-06-22 11:12:00,1.6478,1.6481,1.6475,1.6479,413800000.0
2009-06-22 11:13:00,1.64795,1.64985,1.6479,1.6497,480080000.0
2009-06-22 11:14:00,1.6497,1.6504,1.64945,1.6498,855000004.0
2009-06-22 11:15:00,1.6497,1.6501,1.6496,1.64975,1831700013.0
2009-06-22 11:16:00,1.6498,1.65155,1.64955,1.65105,734000001.0
2009-06-22 11:17:00,1.6511,1.65135,1.65015,1.6503,753699990.0
2009-06-22 11:18:00,1.6503,1.6503,1.64995,1.6501,569100001.0
2009-06-22 11:19:00,1.65005,1.6502,1.6488,1.64945,354100000.0
2009-06-22 11:20:00,1.64945,1.6495,1.64845,1.6486,277600000.0
2009-06-22 11:21:00,1.6486,1.64875,1.64775,1.6486,259690000.0
2009-06-22 11:22:00,1.6486,1.6486,1.6479,1.648,325400000.0
2009-06-22 11:23:00,1.648,1.64805,1.647,1.64705,292700001.0
2009-06-22 11:24:00,1.647,1.6474,1.647,1.64715,281100000.0
2009-06-22 11:25:00,1.64715,1.64715,1.6463,1.6467,506500000.0
2009-06-22 11:26:00,1.6467,1.64695,1.64595,1.6468,603300000.0
2009-06-22 11:27:00,1.64675,1.64675,1.64465,1.6454,650100000.0
2009-06-22 11:28:00,1.64545,1.646,1.64515,1.6458,517900000.0
2009-06-22 11:29:00,1.6458,1.6459,1.64495,1.64495,534500000.0
2009-06-22 11:30:00,1.64495,1.64495,1.64345,1.6438,495900000.0
2009-06-22 11:31:00,1.6438,1.64485,1.6438,1.64485,323100000.0
2009-06-22 11:32:00,1.64495,1.64495,1.6445,1.64475,235700000.0
2009-06-22 11:33:00,1.6448,1.6454,1.64475,1.6452,255300000.0
2009-06-22 11:34:00,1.64525,1.64635,1.64515,1.64565,245300000.0
2009-06-22 11:35:00,1.64565,1.64585,1.64545,1.6458,215000000.0
2009-06-22 11:36:00,1.6458,1.6458,1.64505,1.64505,293400000.0
2009-06-22 11:37:00,1.645,1.6458,1.645,1.6457,186700000.0
2009-06-22 11:38:00,1.6457,1.64585,1.64545,1.6458,337300001.0
2009-06-22 11:39:00,1.64585,1.64585,1.6453,1.64585,345800000.0
2009-06-22 11:40:00,1.64585,1.6466,1.64575,1.64635,388400000.0
2009-06-22 11:41:00,1.64635,1.6466,1.64615,1.64645,415700002.0
2009-06-22 11:42:00,1.64645,1.6469,1.64645,1.6469,365400001.0
2009-06-22 11:43:00,1.647,1.64705,1.64685,1.64685,699700000.0
2009-06-22 11:44:00,1.64685,1.64705,1.64665,1.64675,353300001.0
2009-06-22 11:45:00,1.64675,1.6471,1.64665,1.6471,184000000.0
2009-06-22 11:46:00,1.64705,1.64725,1.6468,1.6472,489300000.0
2009-06-22 11:47:00,1.64725,1.64765,1.6472,1.64765,272000000.0
2009-06-22 11:48:00,1.64755,1.6477,1.64735,1.64735,190500000.0
2009-06-22 11:49:00,1.64735,1.6476,1.6472,1.6476,197000000.0
2009-06-22 11:50:00,1.64735,1.6474,1.64665,1.6467,255400000.0
2009-06-22 11:51:00,1.64665,1.6473,1.64665,1.64725,264700000.0
2009-06-22 11:52:00,1.6472,1.64725,1.6468,1.6468,320700000.0
2009-06-22 11:53:00,1.64685,1.64695,1.64665,1.6467,118300000.0
2009-06-22 11:54:00,1.64665,1.6472,1.6465,1.6472,341300000.0
2009-06-22 11:55:00,1.6472,1.6475,1.647,1.64735,182600000.0
2009-06-22 11:56:00,1.64735,1.64765,1.64675,1.6468,456199999.0
2009-06-22 11:57:00,1.6468,1.64725,1.6467,1.64705,305900000.0
2009-06-22 11:58:00,1.6471,1.64735,1.6468,1.64735,338800000.0
2009-06-22 11:59:00,1.6473,1.64745,1.64725,1.6474,427999991.0
2009-06-22 12:00:00,1.6474,1.6474,1.64645,1.6465,315300000.0
2009-06-22 12:01:00,1.6465,1.6465,1.6464,1.6464,265400000.0
2009-06-22 12:02:00,1.6464,1.6466,1.6464,1.6464,206400000.0
2009-06-22 12:03:00,1.6464,1.6464,1.6461,1.64615,675000000.0
2009-06-22 12:04:00,1.64615,1.64625,1.64605,1.6461,506000002.0
2009-06-22 12:05:00,1.64605,1.64615,1.64605,1.64605,426600000.0
2009-06-22 12:06:00,1.64595,1.6461,1.64595,1.6461,119100000.0
2009-06-22 12:07:00,1.64605,1.64605,1.6453,1.6454,683800000.0
2009-06-22 12:08:00,1.64545,1.64575,1.64535,1.6454,408300000.0
2009-06-22 12:09:00,1.6454,1.64555,1.6451,1.64535,362070000.0
2009-06-22 12:10:00,1.64535,1.64555,1.64525,1.64545,101800000.0
2009-06-22 12:11:00,1.64545,1.64605,1.64535,1.646,238700000.0
2009-06-22 12:12:00,1.646,1.6462,1.646,1.646,127700000.0
2009-06-22 12:13:00,1.646,1.64605,1.6452,1.6452,454100000.0
2009-06-22 12:14:00,1.6452,1.64525,1.64465,1.64465,525599999.0
2009-06-22 12:15:00,1.64465,1.6451,1.64465,1.6447,813000000.0
2009-06-22 12:16:00,1.6447,1.6447,1.6445,1.64465,140800000.0
2009-06-22 12:17:00,1.64465,1.6452,1.64455,1.64505,194000000.0
2009-06-22 12:18:00,1.64505,1.64535,1.64465,1.64465,234600000.0
2009-06-22 12:19:00,1.6447,1.6451,1.6445,1.6449,759000000.0
2009-06-22 12:20:00,1.6449,1.6454,1.6449,1.64515,493800001.0
2009-06-22 12:21:00,1.64515,1.6452,1.64505,1.6451,269400000.0
2009-06-22 12:22:00,1.64505,1.6459,1.64505,1.64585,523199997.0
2009-06-22 12:23:00,1.64585,1.64615,1.6457,1.6457,699000001.0
2009-06-22 12:24:00,1.6457,1.64615,1.6457,1.64605,373900001.0
2009-06-22 12:25:00,1.646,1.6466,1.646,1.6462,600200003.0
2009-06-22 12:26:00,1.6462,1.64635,1.64605,1.64605,265100000.0
2009-06-22 12:27:00,1.6461,1.64615,1.64605,1.64605,316200000.0
2009-06-22 12:28:00,1.64605,1.6462,1.6459,1.6461,313200002.0
2009-06-22 12:29:00,1.6461,1.64615,1.64605,1.6461,293000000.0
2009-06-22 12:30:00,1.64615,1.6464,1.6461,1.64615,475999999.0
2009-06-22 12:31:00,1.6462,1.64655,1.6462,1.64635,358200000.0
2009-06-22 12:32:00,1.64635,1.6468,1.64635,1.64665,240000000.0
2009-06-22 12:33:00,1.64675,1.6474,1.64675,1.64715,380600000.0
2009-06-22 12:34:00,1.64715,1.6472,1.6467,1.6468,442600000.0
2009-06-22 12:35:00,1.64665,1.64685,1.6463,1.6466,547800000.0
2009-06-22 12:36:00,1.6466,1.6469,1.64655,1.6469,295599999.0
2009-06-22 12:37:00,1.6467,1.64675,1.6464,1.6466,298999998.0
2009-06-22 12:38:00,1.64645,1.64675,1.64645,1.6467,376000001.0
2009-06-22 12:39:00,1.64685,1.647,1.6466,1.6468,272000000.0
2009-06-22 12:40:00,1.6468,1.6471,1.6464,1.6464,569900000.0
2009-06-22 12:41:00,1.6464,1.6464,1.64545,1.6455,570000000.0
2009-06-22 12:42:00,1.64555,1.64565,1.64515,1.6455,177800000.0
2009-06-22 12:43:00,1.6455,1.6457,1.6454,1.64565,214400001.0
2009-06-22 12:44:00,1.6455,1.6457,1.64535,1.64545,470499998.0
2009-06-22 12:45:00,1.64565,1.6461,1.64565,1.6459,231399999.0
2009-06-22 12:46:00,1.64595,1.646,1.6456,1.64595,99600000.0
2009-06-22 12:47:00,1.6459,1.6459,1.64505,1.6454,347099999.0
2009-06-22 12:48:00,1.64545,1.6455,1.64525,1.6454,203500001.0
2009-06-22 12:49:00,1.6454,1.64545,1.6453,1.64535,65400000.0
2009-06-22 12:50:00,1.6454,1.6457,1.64515,1.64525,262599999.0
2009-06-22 12:51:00,1.64525,1.64525,1.64465,1.6447,143000000.0
2009-06-22 12:52:00,1.6447,1.6447,1.6442,1.6442,322600000.0
2009-06-22 12:53:00,1.6442,1.6442,1.64365,1.6438,630000000.0
2009-06-22 12:54:00,1.64375,1.6441,1.6436,1.64375,487100000.0
2009-06-22 12:55:00,1.64375,1.6443,1.6437,1.6439,373700000.0
2009-06-22 12:56:00,1.6439,1.6439,1.6437,1.64385,126800000.0
2009-06-22 12:57:00,1.64385,1.64385,1.6437,1.64375,217800000.0
2009-06-22 12:58:00,1.6438,1.64385,1.64375,1.64375,77800000.0
2009-06-22 12:59:00,1.64375,1.6438,1.64355,1.64365,140100000.0
2009-06-22 13:00:00,1.64365,1.64365,1.6431,1.6431,342200000.0
2009-06-22 13:01:00,1.6431,1.6431,1.6428,1.64305,294800000.0
2009-06-22 13:02:00,1.6431,1.6434,1.6431,1.6432,202800000.0
2009-06-22 13:03:00,1.64315,1.64335,1.643,1.6432,476400000.0
2009-06-22 13:04:00,1.6432,1.6436,1.643,1.6431,336000000.0
2009-06-22 13:05:00,1.6431,1.64355,1.6431,1.64345,394000000.0
2009-06-22 13:06:00,1.6434,1.64345,1.64335,1.6434,155600002.0
2009-06-22 13:07:00,1.6434,1.6436,1.6434,1.64345,426400000.0
2009-06-22 13:08:00,1.64345,1.6436,1.6434,1.64345,418200000.0
2009-06-22 13:09:00,1.6436,1.6437,1.64345,1.6436,222000000.0
2009-06-22 13:10:00,1.64375,1.644,1.64355,1.6438,331700001.0
2009-06-22 13:11:00,1.6438,1.64385,1.64345,1.6435,131400000.0
2009-06-22 13:12:00,1.6435,1.6435,1.64325,1.6434,452300001.0
2009-06-22 13:13:00,1.6435,1.6435,1.643,1.6431,320899999.0
2009-06-22 13:14:00,1.6431,1.6432,1.64305,1.64315,306600002.0
2009-06-22 13:15:00,1.6432,1.6435,1.643,1.64335,873900000.0
2009-06-22 13:16:00,1.6434,1.6441,1.64335,1.644,652999999.0
2009-06-22 13:17:00,1.64405,1.6444,1.64395,1.6442,135100000.0
2009-06-22 13:18:00,1.6442,1.6443,1.6441,1.64415,382600000.0
2009-06-22 13:19:00,1.64415,1.6443,1.64415,1.6443,37200000.0
2009-06-22 13:20:00,1.64425,1.64435,1.644,1.64405,174000000.0
2009-06-22 13:21:00,1.644,1.644,1.6433,1.64335,282000000.0
2009-06-22 13:22:00,1.64335,1.64355,1.64325,1.6435,328800000.0
2009-06-22 13:23:00,1.6435,1.6436,1.64345,1.6435,137200000.0
2009-06-22 13:24:00,1.6435,1.6435,1.64295,1.643,108500000.0
2009-06-22 13:25:00,1.6429,1.6429,1.6425,1.64265,217400000.0
2009-06-22 13:26:00,1.64265,1.6431,1.64265,1.6431,138800000.0
2009-06-22 13:27:00,1.6431,1.64315,1.64255,1.64315,144200000.0
2009-06-22 13:28:00,1.6432,1.6432,1.6427,1.6428,362900000.0
2009-06-22 13:29:00,1.6428,1.64315,1.6426,1.64295,319200000.0
2009-06-22 13:30:00,1.6429,1.6431,1.64285,1.64305,242800000.0
2009-06-22 13:31:00,1.643,1.6435,1.6429,1.6435,284700001.0
2009-06-22 13:32:00,1.6435,1.6439,1.6431,1.6432,322800000.0
2009-06-22 13:33:00,1.64335,1.6438,1.64305,1.6432,464400000.0
2009-06-22 13:34:00,1.64315,1.6434,1.6429,1.64325,287600000.0
2009-06-22 13:35:00,1.6433,1.6434,1.64245,1.6425,658800001.0
2009-06-22 13:36:00,1.64245,1.6429,1.64235,1.64275,383399999.0
2009-06-22 13:37:00,1.64275,1.6429,1.6427,1.64285,180400000.0
2009-06-22 13:38:00,1.6429,1.6431,1.64265,1.6431,487399999.0
2009-06-22 13:39:00,1.6431,1.6431,1.64245,1.6428,337200000.0
2009-06-22 13:40:00,1.6427,1.64355,1.64265,1.6434,515500000.0
2009-06-22 13:41:00,1.6434,1.6441,1.6434,1.6438,219400000.0
2009-06-22 13:42:00,1.6438,1.6442,1.6437,1.64395,136000000.0
2009-06-22 13:43:00,1.64395,1.6441,1.64385,1.6441,179000000.0
2009-06-22 13:44:00,1.6441,1.6444,1.64365,1.6442,457200000.0
2009-06-22 13:45:00,1.6442,1.6444,1.644,1.6443,250599999.0
2009-06-22 13:46:00,1.64425,1.6445,1.6441,1.6443,206800000.0
2009-06-22 13:47:00,1.6443,1.6443,1.64375,1.64375,435200000.0
2009-06-22 13:48:00,1.6438,1.6446,1.6437,1.6441,381100000.0
2009-06-22 13:49:00,1.6441,1.6448,1.6436,1.6447,185400000.0
2009-06-22 13:50:00,1.64465,1.6449,1.64375,1.64375,485500000.0
2009-06-22 13:51:00,1.6437,1.6441,1.6437,1.6441,134600000.0
2009-06-22 13:52:00,1.6441,1.64435,1.64405,1.64435,155600000.0
2009-06-22 13:53:00,1.6444,1.6447,1.64425,1.64435,255400000.0
2009-06-22 13:54:00,1.6444,1.64445,1.6437,1.6442,191600000.0
2009-06-22 13:55:00,1.6442,1.6442,1.644,1.6441,64200000.0
2009-06-22 13:56:00,1.644,1.64435,1.644,1.64415,486200000.0
2009-06-22 13:57:00,1.6441,1.6442,1.64395,1.6441,102700000.0
2009-06-22 13:58:00,1.6441,1.6441,1.644,1.64405,24400000.0
2009-06-22 13:59:00,1.644,1.64415,1.6437,1.6438,106600000.0
2009-06-22 14:00:00,1.6438,1.6438,1.6434,1.64365,120500000.0
2009-06-22 14:01:00,1.64365,1.64365,1.64355,1.64365,22000000.0
2009-06-22 14:02:00,1.6437,1.6437,1.64365,1.64365,92800000.0
2009-06-22 14:03:00,1.6437,1.6443,1.6437,1.64415,203500000.0
2009-06-22 14:04:00,1.64415,1.64415,1.64355,1.6436,165600000.0
2009-06-22 14:05:00,1.6436,1.64385,1.64355,1.6438,360200000.0
2009-06-22 14:06:00,1.64395,1.6442,1.6436,1.64375,196400000.0
2009-06-22 14:07:00,1.6437,1.64385,1.6436,1.6436,118800000.0
2009-06-22 14:08:00,1.6437,1.64495,1.64355,1.64465,314400000.0
2009-06-22 14:09:00,1.64465,1.64525,1.6445,1.64495,153700000.0
2009-06-22 14:10:00,1.6449,1.64555,1.6448,1.6451,164200000.0
2009-06-22 14:11:00,1.6451,1.64515,1.6445,1.6445,208460000.0
2009-06-22 14:12:00,1.6445,1.6445,1.6443,1.64445,95000000.0
2009-06-22 14:13:00,1.64445,1.64445,1.644,1.644,214400000.0
2009-06-22 14:14:00,1.644,1.64455,1.64395,1.64455,310000000.0
2009-06-22 14:15:00,1.6446,1.6455,1.6446,1.64535,231200000.0
2009-06-22 14:16:00,1.64535,1.6454,1.64485,1.64495,221100000.0
2009-06-22 14:17:00,1.64495,1.64575,1.64495,1.64575,166000000.0
2009-06-22 14:18:00,1.64575,1.6464,1.6455,1.64635,345100000.0
2009-06-22 14:19:00,1.6463,1.6465,1.6458,1.64585,350700002.0
2009-06-22 14:20:00,1.64585,1.6461,1.6456,1.6459,243600001.0
2009-06-22 14:21:00,1.6459,1.64595,1.64545,1.64545,423800000.0
2009-06-22 14:22:00,1.64545,1.64545,1.64525,1.64535,313999999.0
2009-06-22 14:23:00,1.6454,1.64545,1.6447,1.6447,290000000.0
2009-06-22 14:24:00,1.6447,1.64485,1.6443,1.64435,249980000.0
2009-06-22 14:25:00,1.64435,1.6444,1.64395,1.644,256400000.0
2009-06-22 14:26:00,1.644,1.6441,1.6438,1.6438,425000000.0
2009-06-22 14:27:00,1.6438,1.64385,1.64325,1.6438,375899999.0
2009-06-22 14:28:00,1.6438,1.64385,1.64345,1.6437,284400001.0
2009-06-22 14:29:00,1.6439,1.644,1.64385,1.644,79600000.0
2009-06-22 14:30:00,1.644,1.64405,1.6438,1.64385,101300000.0
2009-06-22 14:31:00,1.64385,1.6439,1.6434,1.6434,197000000.0
2009-06-22 14:32:00,1.64345,1.644,1.64305,1.6435,404240000.0
2009-06-22 14:33:00,1.6435,1.6436,1.6431,1.64355,190100000.0
2009-06-22 14:34:00,1.6435,1.6435,1.6425,1.64265,306900000.0
2009-06-22 14:35:00,1.64265,1.6427,1.6426,1.6427,123400000.0
2009-06-22 14:36:00,1.6427,1.64285,1.64265,1.6427,89400000.0
2009-06-22 14:37:00,1.6427,1.6434,1.6427,1.64335,328600000.0
2009-06-22 14:38:00,1.6434,1.6436,1.64335,1.6434,222800000.0
2009-06-22 14:39:00,1.6434,1.6436,1.6427,1.6427,175700000.0
2009-06-22 14:40:00,1.6427,1.6427,1.6419,1.64195,288200000.0
2009-06-22 14:41:00,1.64195,1.64215,1.6419,1.6421,249200000.0
2009-06-22 14:42:00,1.64195,1.64205,1.6415,1.64175,161400000.0
2009-06-22 14:43:00,1.64175,1.64215,1.64165,1.64205,218500000.0
2009-06-22 14:44:00,1.64205,1.64255,1.64205,1.6423,261600000.0
2009-06-22 14:45:00,1.64225,1.6424,1.64175,1.6418,739200001.0
2009-06-22 14:46:00,1.64175,1.64175,1.64075,1.64075,522500000.0
2009-06-22 14:47:00,1.6407,1.64105,1.6406,1.64095,345200002.0
2009-06-22 14:48:00,1.64095,1.64115,1.6408,1.64105,694000000.0
2009-06-22 14:49:00,1.641,1.641,1.63985,1.64015,717899999.0
2009-06-22 14:50:00,1.64015,1.6404,1.63985,1.64025,306900000.0
2009-06-22 14:51:00,1.64025,1.64095,1.64025,1.6408,360300000.0
2009-06-22 14:52:00,1.6408,1.6408,1.64015,1.64055,297200000.0
2009-06-22 14:53:00,1.6406,1.64105,1.64055,1.6406,268400000.0
2009-06-22 14:54:00,1.6406,1.6409,1.64045,1.64045,193500000.0
2009-06-22 14:55:00,1.6404,1.6411,1.64035,1.64105,224200000.0
2009-06-22 14:56:00,1.64105,1.6411,1.64045,1.6409,318100000.0
2009-06-22 14:57:00,1.6409,1.6411,1.6407,1.64105,280600000.0
2009-06-22 14:58:00,1.64105,1.6411,1.64085,1.64095,141200000.0
2009-06-22 14:59:00,1.6409,1.6412,1.6408,1.6409,267500000.0
2009-06-22 15:00:00,1.6409,1.6409,1.64015,1.6404,346800000.0
2009-06-22 15:01:00,1.64035,1.64095,1.6402,1.6407,270800000.0
2009-06-22 15:02:00,1.64065,1.64075,1.6402,1.64035,401000000.0
2009-06-22 15:03:00,1.64035,1.6411,1.6402,1.641,344800000.0
2009-06-22 15:04:00,1.64095,1.64115,1.6408,1.64095,580800002.0
2009-06-22 15:05:00,1.64095,1.641,1.64035,1.6405,619400001.0
2009-06-22 15:06:00,1.6405,1.6406,1.6402,1.64035,413100000.0
2009-06-22 15:07:00,1.64035,1.6408,1.64035,1.64075,329800000.0
2009-06-22 15:08:00,1.64095,1.64105,1.64065,1.64075,127600000.0
2009-06-22 15:09:00,1.64075,1.6411,1.6407,1.6407,372400000.0
2009-06-22 15:10:00,1.64065,1.64065,1.63985,1.63985,523800000.0
2009-06-22 15:11:00,1.63985,1.63985,1.6385,1.639,864700001.0
2009-06-22 15:12:00,1.639,1.6395,1.63895,1.6392,542400000.0
2009-06-22 15:13:00,1.6392,1.6395,1.63875,1.63875,465800000.0
2009-06-22 15:14:00,1.63875,1.639,1.63865,1.6388,597600000.0
2009-06-22 15:15:00,1.6387,1.639,1.6386,1.63885,680600002.0
2009-06-22 15:16:00,1.63885,1.6392,1.63885,1.639,264000001.0
2009-06-22 15:17:00,1.639,1.63925,1.63865,1.639,293400000.0
2009-06-22 15:18:00,1.63905,1.6393,1.63885,1.639,181400000.0
2009-06-22 15:19:00,1.639,1.63905,1.63875,1.63875,74400000.0
2009-06-22 15:20:00,1.63875,1.63875,1.63825,1.63835,171000000.0
2009-06-22 15:21:00,1.63845,1.63845,1.63815,1.6383,147900000.0
2009-06-22 15:22:00,1.6383,1.63845,1.63815,1.6384,178400000.0
2009-06-22 15:23:00,1.63845,1.6385,1.63835,1.63835,85000000.0
2009-06-22 15:24:00,1.63835,1.63835,1.6366,1.63695,789500001.0
2009-06-22 15:25:00,1.63695,1.6374,1.6367,1.6372,490200000.0
2009-06-22 15:26:00,1.6373,1.6376,1.6372,1.6374,156400000.0
2009-06-22 15:27:00,1.6374,1.6377,1.6373,1.6377,150600000.0
2009-06-22 15:28:00,1.6376,1.6381,1.63755,1.6381,371900000.0
2009-06-22 15:29:00,1.6381,1.6381,1.63785,1.63795,352200000.0
2009-06-22 15:30:00,1.638,1.63825,1.6373,1.63825,340400000.0
2009-06-22 15:31:00,1.6382,1.6385,1.6379,1.63815,352600000.0
2009-06-22 15:32:00,1.6382,1.6382,1.6376,1.63775,487999999.0
2009-06-22 15:33:00,1.63775,1.6379,1.6369,1.63755,555400001.0
2009-06-22 15:34:00,1.6376,1.6376,1.637,1.6371,452000001.0
2009-06-22 15:35:00,1.63715,1.6372,1.6368,1.6369,491999999.0
2009-06-22 15:36:00,1.63695,1.6374,1.6368,1.6374,597599999.0
2009-06-22 15:37:00,1.6374,1.6375,1.6367,1.6367,831800002.0
2009-06-22 15:38:00,1.6367,1.63755,1.6366,1.63755,625499999.0
2009-06-22 15:39:00,1.6375,1.6383,1.6375,1.6382,596300000.0
2009-06-22 15:40:00,1.6382,1.6383,1.63755,1.63785,482200000.0
2009-06-22 15:41:00,1.6378,1.6378,1.63705,1.6372,439300000.0
2009-06-22 15:42:00,1.6372,1.63735,1.6371,1.6372,548199999.0
2009-06-22 15:43:00,1.63715,1.6377,1.6371,1.6372,442200000.0
2009-06-22 15:44:00,1.63715,1.6373,1.6363,1.6364,478400000.0
2009-06-22 15:45:00,1.6364,1.6371,1.63625,1.63685,431500000.0
2009-06-22 15:46:00,1.63685,1.6373,1.63665,1.6371,405400000.0
2009-06-22 15:47:00,1.6371,1.6374,1.63675,1.6371,431100000.0
2009-06-22 15:48:00,1.6371,1.63795,1.6371,1.63765,405000000.0
2009-06-22 15:49:00,1.63765,1.638,1.6371,1.6377,615199999.0
2009-06-22 15:50:00,1.6377,1.63855,1.6377,1.6384,557600000.0
2009-06-22 15:51:00,1.63845,1.6385,1.63785,1.6379,245800000.0
2009-06-22 15:52:00,1.6379,1.63815,1.6378,1.6379,532700000.0
2009-06-22 15:53:00,1.6379,1.6387,1.6379,1.63865,253100000.0
2009-06-22 15:54:00,1.63865,1.63875,1.63835,1.63835,325400000.0
2009-06-22 15:55:00,1.63845,1.63845,1.63745,1.6375,531600000.0
2009-06-22 15:56:00,1.63755,1.6378,1.6371,1.6374,495300000.0
2009-06-22 15:57:00,1.6374,1.6377,1.6373,1.6373,680600001.0
2009-06-22 15:58:00,1.6374,1.6379,1.6373,1.63755,389399999.0
2009-06-22 15:59:00,1.6375,1.6375,1.63695,1.63715,399200000.0
2009-06-22 16:00:00,1.63715,1.6378,1.63715,1.6373,877500001.0
2009-06-22 16:01:00,1.6373,1.6375,1.63675,1.6368,421300001.0
2009-06-22 16:02:00,1.6368,1.6372,1.63635,1.6372,411100001.0
2009-06-22 16:03:00,1.6372,1.6373,1.6365,1.6369,513300001.0
2009-06-22 16:04:00,1.63685,1.6377,1.63685,1.6376,535200000.0
2009-06-22 16:05:00,1.6376,1.6383,1.6376,1.63805,554700000.0
2009-06-22 16:06:00,1.63805,1.6386,1.6376,1.6384,419200000.0
2009-06-22 16:07:00,1.6384,1.63885,1.6383,1.6387,436000000.0
2009-06-22 16:08:00,1.6387,1.6389,1.6385,1.6386,559199999.0
2009-06-22 16:09:00,1.6386,1.63945,1.63825,1.63915,680599999.0
2009-06-22 16:10:00,1.63925,1.6394,1.6386,1.6386,673799998.0
2009-06-22 16:11:00,1.6386,1.6396,1.6386,1.6395,526600000.0
2009-06-22 16:12:00,1.6395,1.6406,1.6395,1.6399,412800000.0
2009-06-22 16:13:00,1.6399,1.6407,1.6399,1.6407,514600000.0
2009-06-22 16:14:00,1.64065,1.64085,1.64025,1.6405,378200000.0
2009-06-22 16:15:00,1.6405,1.64135,1.6403,1.6403,548600000.0
2009-06-22 16:16:00,1.64015,1.64025,1.63995,1.64,420200001.0
2009-06-22 16:17:00,1.63995,1.64005,1.63925,1.6393,484200002.0
2009-06-22 16:18:00,1.6393,1.6399,1.6392,1.6398,424400001.0
2009-06-22 16:19:00,1.6398,1.6401,1.6391,1.63925,656800001.0
2009-06-22 16:20:00,1.63925,1.63975,1.6391,1.6396,433599999.0
2009-06-22 16:21:00,1.6396,1.63995,1.63955,1.6399,395800000.0
2009-06-22 16:22:00,1.6399,1.64,1.63955,1.63955,290800000.0
2009-06-22 16:23:00,1.6395,1.6407,1.6395,1.64035,565800000.0
2009-06-22 16:24:00,1.64035,1.64105,1.64015,1.6409,649899999.0
2009-06-22 16:25:00,1.6409,1.6417,1.6408,1.64145,555999999.0
2009-06-22 16:26:00,1.6414,1.64355,1.64135,1.6431,482000000.0
2009-06-22 16:27:00,1.6431,1.6431,1.64265,1.6427,561300000.0
2009-06-22 16:28:00,1.6427,1.64285,1.642,1.6424,698900000.0
2009-06-22 16:29:00,1.6424,1.64305,1.64215,1.64305,459200000.0
2009-06-22 16:30:00,1.64305,1.6431,1.64195,1.642,376300000.0
2009-06-22 16:31:00,1.642,1.642,1.6413,1.6416,439000000.0
2009-06-22 16:32:00,1.64145,1.64145,1.64025,1.6404,520400000.0
2009-06-22 16:33:00,1.64045,1.64045,1.63955,1.6397,767200005.0
2009-06-22 16:34:00,1.6397,1.64025,1.63955,1.63985,295000000.0
2009-06-22 16:35:00,1.63985,1.6399,1.63965,1.63965,308000000.0
2009-06-22 16:36:00,1.63965,1.63995,1.6395,1.6397,366000000.0
2009-06-22 16:37:00,1.6397,1.6399,1.63915,1.63935,622800000.0
2009-06-22 16:38:00,1.6394,1.6398,1.63875,1.6392,673200000.0
2009-06-22 16:39:00,1.6392,1.6395,1.639,1.6391,423200000.0
2009-06-22 16:40:00,1.6391,1.63915,1.6385,1.63855,534200000.0
2009-06-22 16:41:00,1.63855,1.63875,1.63825,1.6385,426100000.0
2009-06-22 16:42:00,1.6385,1.6385,1.6379,1.6379,600400001.0
2009-06-22 16:43:00,1.6379,1.63795,1.6377,1.6379,218400000.0
2009-06-22 16:44:00,1.63795,1.63825,1.63755,1.6376,296400000.0
2009-06-22 16:45:00,1.6376,1.6379,1.63755,1.6376,170200000.0
2009-06-22 16:46:00,1.6376,1.63855,1.6376,1.6379,204000000.0
2009-06-22 16:47:00,1.638,1.6384,1.638,1.63815,152800000.0
2009-06-22 16:48:00,1.63815,1.63875,1.6381,1.63855,237400000.0
2009-06-22 16:49:00,1.6386,1.6389,1.63855,1.6389,105000000.0
2009-06-22 16:50:00,1.6389,1.63975,1.63875,1.6397,250160000.0
2009-06-22 16:51:00,1.6397,1.6407,1.63965,1.6403,432800000.0
2009-06-22 16:52:00,1.6403,1.641,1.64025,1.6406,548200000.0
2009-06-22 16:53:00,1.6406,1.6412,1.64055,1.6408,504900000.0
2009-06-22 16:54:00,1.6409,1.6418,1.6409,1.64175,687960000.0
2009-06-22 16:55:00,1.6417,1.6421,1.64155,1.64185,596800000.0
2009-06-22 16:56:00,1.6419,1.6419,1.64065,1.6407,385900000.0
2009-06-22 16:57:00,1.6407,1.6407,1.6398,1.64015,454080000.0
2009-06-22 16:58:00,1.64015,1.6405,1.63975,1.6401,532900000.0
2009-06-22 16:59:00,1.6401,1.64065,1.6393,1.6393,520080000.0
2009-06-22 17:00:00,1.6393,1.6395,1.639,1.6393,557100000.0
2009-06-22 17:01:00,1.639,1.6391,1.6385,1.63895,255100000.0
2009-06-22 17:02:00,1.639,1.6393,1.63865,1.63885,336800000.0
2009-06-22 17:03:00,1.6389,1.63925,1.6387,1.6387,850099999.0
2009-06-22 17:04:00,1.63865,1.639,1.6384,1.639,544100000.0
2009-06-22 17:05:00,1.639,1.6392,1.6389,1.639,624399999.0
2009-06-22 17:06:00,1.639,1.6394,1.639,1.63915,500200000.0
2009-06-22 17:07:00,1.63915,1.63925,1.6387,1.639,533199998.0
2009-06-22 17:08:00,1.6391,1.6392,1.6386,1.6386,444200000.0
2009-06-22 17:09:00,1.6386,1.6386,1.63815,1.63815,570299998.0
2009-06-22 17:10:00,1.63815,1.6385,1.63755,1.63845,458800000.0
2009-06-22 17:11:00,1.63845,1.63865,1.63805,1.6383,392800000.0
2009-06-22 17:12:00,1.6383,1.63835,1.63785,1.6381,280400000.0
2009-06-22 17:13:00,1.6381,1.6383,1.6377,1.63795,262800000.0
2009-06-22 17:14:00,1.638,1.638,1.6375,1.6377,180800000.0
2009-06-22 17:15:00,1.63775,1.63775,1.6369,1.637,256600000.0
2009-06-22 17:16:00,1.637,1.6378,1.6369,1.6377,180800000.0
2009-06-22 17:17:00,1.63775,1.63775,1.63705,1.6371,106200000.0
2009-06-22 17:18:00,1.637,1.63775,1.637,1.63735,204900000.0
2009-06-22 17:19:00,1.6374,1.6378,1.6372,1.6375,173200000.0
2009-06-22 17:20:00,1.6375,1.638,1.63745,1.63785,133300000.0
2009-06-22 17:21:00,1.63785,1.6381,1.63725,1.6379,151700000.0
2009-06-22 17:22:00,1.6379,1.638,1.63715,1.6376,206300000.0
2009-06-22 17:23:00,1.6375,1.63755,1.6369,1.637,343300000.0
2009-06-22 17:24:00,1.63695,1.637,1.6363,1.63655,346200000.0
2009-06-22 17:25:00,1.63655,1.63655,1.6363,1.6363,409600000.0
2009-06-22 17:26:00,1.6364,1.63675,1.63625,1.6367,227000000.0
2009-06-22 17:27:00,1.63665,1.63675,1.6364,1.6364,281800000.0
2009-06-22 17:28:00,1.6364,1.6364,1.63595,1.63605,562800000.0
2009-06-22 17:29:00,1.6361,1.63635,1.63605,1.63605,481400001.0
2009-06-22 17:30:00,1.63605,1.6361,1.63535,1.6357,475299995.0
2009-06-22 17:31:00,1.6357,1.6363,1.6357,1.6362,238840000.0
2009-06-22 17:32:00,1.6362,1.63625,1.63585,1.63595,184380000.0
2009-06-22 17:33:00,1.63595,1.636,1.6356,1.6356,162520000.0
2009-06-22 17:34:00,1.6356,1.6363,1.6356,1.63615,227780000.0
2009-06-22 17:35:00,1.63615,1.63615,1.6356,1.6356,600940000.0
2009-06-22 17:36:00,1.6356,1.6361,1.6355,1.63585,369240000.0
2009-06-22 17:37:00,1.63585,1.6362,1.63585,1.6359,260040000.0
2009-06-22 17:38:00,1.6359,1.6359,1.63485,1.6349,299060000.0
2009-06-22 17:39:00,1.6349,1.635,1.63455,1.6347,429220004.0
2009-06-22 17:40:00,1.6347,1.6347,1.6345,1.6345,378420001.0
2009-06-22 17:41:00,1.6346,1.63465,1.6342,1.63435,193260000.0
2009-06-22 17:42:00,1.63435,1.63435,1.634,1.63405,355660000.0
2009-06-22 17:43:00,1.63405,1.6341,1.6334,1.6335,215460000.0
2009-06-22 17:44:00,1.6335,1.6338,1.63335,1.6335,184600000.0
2009-06-22 17:45:00,1.63345,1.6337,1.6333,1.6336,183220000.0
2009-06-22 17:46:00,1.6336,1.6339,1.6336,1.63385,207600000.0
2009-06-22 17:47:00,1.63385,1.63395,1.6333,1.6336,387700000.0
2009-06-22 17:48:00,1.6337,1.6337,1.633,1.63315,340800004.0
2009-06-22 17:49:00,1.63315,1.63325,1.63285,1.6332,307500000.0
2009-06-22 17:50:00,1.6332,1.6333,1.63295,1.63305,289800000.0
2009-06-22 17:51:00,1.63315,1.63335,1.633,1.63315,204200000.0
2009-06-22 17:52:00,1.6332,1.6336,1.6332,1.63355,224000000.0
2009-06-22 17:53:00,1.63355,1.6337,1.63355,1.6337,217800000.0
2009-06-22 17:54:00,1.63365,1.634,1.63365,1.63395,104000000.0
2009-06-22 17:55:00,1.634,1.6346,1.6339,1.63455,219300000.0
2009-06-22 17:56:00,1.63455,1.6346,1.63445,1.63445,166600000.0
2009-06-22 17:57:00,1.63445,1.6346,1.63415,1.6345,190600000.0
2009-06-22 17:58:00,1.63445,1.6349,1.63435,1.6345,221500000.0
2009-06-22 17:59:00,1.6345,1.6345,1.6341,1.6341,539000000.0
2009-06-22 18:00:00,1.63405,1.6341,1.6333,1.6333,513100000.0
2009-06-22 18:01:00,1.63325,1.6334,1.63305,1.6331,511399999.0
2009-06-22 18:02:00,1.6331,1.63355,1.63295,1.6335,394800001.0
2009-06-22 18:03:00,1.6335,1.63355,1.6329,1.63315,356499999.0
2009-06-22 18:04:00,1.6331,1.6336,1.63305,1.6336,331800001.0
2009-06-22 18:05:00,1.6336,1.6338,1.6334,1.6337,376499999.0
2009-06-22 18:06:00,1.6337,1.63385,1.6337,1.6337,708000001.0
2009-06-22 18:07:00,1.6337,1.6342,1.6337,1.63385,480799998.0
2009-06-22 18:08:00,1.6339,1.6342,1.63385,1.63415,897799991.0
2009-06-22 18:09:00,1.6342,1.6343,1.6338,1.63415,1280399995.0
2009-06-22 18:10:00,1.6341,1.63435,1.6341,1.6343,303400000.0
2009-06-22 18:11:00,1.63435,1.63455,1.6342,1.6343,985199998.0
2009-06-22 18:12:00,1.6344,1.63525,1.6344,1.6352,721400002.0
2009-06-22 18:13:00,1.6353,1.6353,1.6351,1.6351,298800001.0
2009-06-22 18:14:00,1.6351,1.63545,1.635,1.6354,331400000.0
2009-06-22 18:15:00,1.63545,1.6355,1.6353,1.6354,589600000.0
2009-06-22 18:16:00,1.6354,1.63545,1.6354,1.63545,276000000.0
2009-06-22 18:17:00,1.6354,1.6354,1.6353,1.6353,379999999.0
2009-06-22 18:18:00,1.6352,1.6353,1.63495,1.6353,581000002.0
2009-06-22 18:19:00,1.6353,1.6353,1.6348,1.6349,507500001.0
2009-06-22 18:20:00,1.6349,1.6352,1.63485,1.635,240800000.0
2009-06-22 18:21:00,1.635,1.635,1.6343,1.6346,478099999.0
2009-06-22 18:22:00,1.6345,1.63475,1.63435,1.63455,318200000.0
2009-06-22 18:23:00,1.6345,1.63455,1.6342,1.6342,236100000.0
2009-06-22 18:24:00,1.6342,1.6342,1.6341,1.6341,196400000.0
2009-06-22 18:25:00,1.6341,1.6342,1.63355,1.634,397900000.0
2009-06-22 18:26:00,1.634,1.6347,1.634,1.63445,167100000.0
2009-06-22 18:27:00,1.6344,1.6344,1.6337,1.6337,198000000.0
2009-06-22 18:28:00,1.6337,1.634,1.63365,1.6338,273600000.0
2009-06-22 18:29:00,1.6338,1.6339,1.6336,1.6337,147600000.0
2009-06-22 18:30:00,1.6337,1.6341,1.6337,1.6341,415400000.0
2009-06-22 18:31:00,1.6341,1.6346,1.6341,1.63445,224600000.0
2009-06-22 18:32:00,1.63445,1.63485,1.6343,1.63475,500200000.0
2009-06-22 18:33:00,1.63475,1.63495,1.63465,1.63495,417600000.0
2009-06-22 18:34:00,1.6349,1.63545,1.63485,1.6353,191200000.0
2009-06-22 18:35:00,1.6353,1.6353,1.63485,1.63505,475600000.0
2009-06-22 18:36:00,1.63505,1.63505,1.63435,1.63435,291400000.0
2009-06-22 18:37:00,1.63435,1.63435,1.6335,1.6335,422800000.0
2009-06-22 18:38:00,1.6335,1.63445,1.6334,1.63445,554400000.0
2009-06-22 18:39:00,1.6344,1.63455,1.6342,1.6344,403200000.0
2009-06-22 18:40:00,1.6344,1.63455,1.6342,1.6345,622800000.0
2009-06-22 18:41:00,1.63455,1.6348,1.63435,1.6345,492400000.0
2009-06-22 18:42:00,1.6345,1.6349,1.6345,1.63485,400400000.0
2009-06-22 18:43:00,1.6348,1.63555,1.6348,1.63525,304600000.0
2009-06-22 18:44:00,1.63525,1.63545,1.63525,1.6353,289600001.0
2009-06-22 18:45:00,1.6353,1.6354,1.6345,1.6345,179700000.0
2009-06-22 18:46:00,1.6345,1.63475,1.63445,1.6346,176600000.0
2009-06-22 18:47:00,1.6346,1.6346,1.63405,1.63405,477100000.0
2009-06-22 18:48:00,1.63405,1.6343,1.63405,1.6341,646000000.0
2009-06-22 18:49:00,1.6341,1.6344,1.634,1.63415,687699999.0
2009-06-22 18:50:00,1.63415,1.6344,1.6341,1.6341,315000000.0
2009-06-22 18:51:00,1.63415,1.6345,1.63405,1.6342,466400002.0
2009-06-22 18:52:00,1.6342,1.63425,1.63415,1.63425,451000000.0
2009-06-22 18:53:00,1.6342,1.63445,1.6341,1.6344,204400000.0
2009-06-22 18:54:00,1.63445,1.635,1.63445,1.6348,433800000.0
2009-06-22 18:55:00,1.6348,1.63495,1.6347,1.6348,261400000.0
2009-06-22 18:56:00,1.6348,1.6352,1.6348,1.6352,269600000.0
2009-06-22 18:57:00,1.6353,1.6353,1.6351,1.6352,201200000.0
2009-06-22 18:58:00,1.63525,1.63595,1.6352,1.63595,511600000.0
2009-06-22 18:59:00,1.63595,1.6361,1.6358,1.6359,255800000.0
2009-06-22 19:00:00,1.6359,1.63595,1.6352,1.6352,362800000.0
2009-06-22 19:01:00,1.6352,1.63525,1.6348,1.6348,418000001.0
2009-06-22 19:02:00,1.63475,1.63475,1.63455,1.63455,648000002.0
2009-06-22 19:03:00,1.6345,1.6345,1.63415,1.6343,544999995.0
2009-06-22 19:04:00,1.6343,1.6343,1.6341,1.6341,601400000.0
2009-06-22 19:05:00,1.6341,1.6341,1.634,1.634,504200000.0
2009-06-22 19:06:00,1.634,1.6347,1.634,1.63455,468740000.0
2009-06-22 19:07:00,1.63455,1.6346,1.6344,1.6344,169600000.0
2009-06-22 19:08:00,1.63435,1.6344,1.63435,1.63435,176400000.0
2009-06-22 19:09:00,1.6343,1.6343,1.63405,1.6341,187400000.0
2009-06-22 19:10:00,1.63405,1.63425,1.634,1.6342,430600001.0
2009-06-22 19:11:00,1.63405,1.6343,1.63405,1.6342,267800000.0
2009-06-22 19:12:00,1.6342,1.6342,1.634,1.6341,415200000.0
2009-06-22 19:13:00,1.6341,1.63415,1.6339,1.634,262100000.0
2009-06-22 19:14:00,1.634,1.634,1.633,1.63305,323200000.0
2009-06-22 19:15:00,1.63305,1.6332,1.63245,1.63255,526300000.0
2009-06-22 19:16:00,1.6326,1.633,1.63255,1.6329,175200000.0
2009-06-22 19:17:00,1.6329,1.63315,1.6329,1.6331,384800000.0
2009-06-22 19:18:00,1.6331,1.6333,1.6331,1.6332,363400000.0
2009-06-22 19:19:00,1.6332,1.63325,1.63315,1.63315,183000000.0
2009-06-22 19:20:00,1.63315,1.63315,1.63285,1.63285,254600000.0
2009-06-22 19:21:00,1.63285,1.63285,1.63275,1.63275,290200000.0
2009-06-22 19:22:00,1.6327,1.6327,1.6323,1.6323,362000000.0
2009-06-22 19:23:00,1.6324,1.63245,1.6323,1.63235,115600000.0
2009-06-22 19:24:00,1.63235,1.6326,1.63235,1.63255,87600000.0
2009-06-22 19:25:00,1.63255,1.6326,1.63245,1.6325,242800000.0
2009-06-22 19:26:00,1.6325,1.63255,1.63215,1.63215,397200000.0
2009-06-22 19:27:00,1.6321,1.63235,1.632,1.63215,128780000.0
2009-06-22 19:28:00,1.63215,1.63265,1.63215,1.6323,343600000.0
2009-06-22 19:29:00,1.6323,1.6334,1.6323,1.63335,213200000.0
2009-06-22 19:30:00,1.6334,1.6336,1.6332,1.6332,212400000.0
2009-06-22 19:31:00,1.63325,1.63345,1.63325,1.6334,96800000.0
2009-06-22 19:32:00,1.6334,1.6336,1.6333,1.63335,249400000.0
2009-06-22 19:33:00,1.63335,1.63395,1.63335,1.63375,268500000.0
2009-06-22 19:34:00,1.6338,1.63395,1.63315,1.6333,319400000.0
2009-06-22 19:35:00,1.6333,1.63335,1.6332,1.6333,137800000.0
2009-06-22 19:36:00,1.63345,1.6336,1.6333,1.6336,130800000.0
2009-06-22 19:37:00,1.6337,1.63425,1.6337,1.6341,244800000.0
2009-06-22 19:38:00,1.6342,1.6347,1.6342,1.6345,463000000.0
2009-06-22 19:39:00,1.6345,1.6347,1.63435,1.63465,281400000.0
2009-06-22 19:40:00,1.63465,1.63465,1.6344,1.63455,302200001.0
2009-06-22 19:41:00,1.63455,1.63465,1.6344,1.6345,194200000.0
2009-06-22 19:42:00,1.6345,1.6347,1.6345,1.6346,83800000.0
2009-06-22 19:43:00,1.6346,1.6348,1.6345,1.63475,231600000.0
2009-06-22 19:44:00,1.63495,1.6351,1.63435,1.63435,527600000.0
2009-06-22 19:45:00,1.63435,1.6346,1.63415,1.63445,225800000.0
2009-06-22 19:46:00,1.63445,1.63445,1.6342,1.6342,241400000.0
2009-06-22 19:47:00,1.6342,1.6343,1.63415,1.6342,204800000.0
2009-06-22 19:48:00,1.63425,1.6348,1.63425,1.6343,175400000.0
2009-06-22 19:49:00,1.6343,1.6349,1.6342,1.6348,105700000.0
2009-06-22 19:50:00,1.6349,1.6349,1.6344,1.6344,284400000.0
2009-06-22 19:51:00,1.6344,1.6344,1.6341,1.63415,355400000.0
2009-06-22 19:52:00,1.63415,1.6344,1.634,1.6343,471900002.0
2009-06-22 19:53:00,1.6343,1.6348,1.6343,1.6347,182200000.0
2009-06-22 19:54:00,1.6347,1.6356,1.6346,1.6356,322000000.0
2009-06-22 19:55:00,1.6356,1.6361,1.63555,1.6358,399400000.0
2009-06-22 19:56:00,1.6358,1.63605,1.6354,1.6357,369300001.0
2009-06-22 19:57:00,1.6358,1.6358,1.63535,1.6354,348000000.0
2009-06-22 19:58:00,1.6354,1.6357,1.63525,1.6355,585399996.0
2009-06-22 19:59:00,1.6355,1.6358,1.6355,1.6358,187600001.0
2009-06-22 20:00:00,1.6358,1.6363,1.6357,1.63615,295400001.0
2009-06-22 20:01:00,1.63615,1.6363,1.6357,1.63575,285400000.0
2009-06-22 20:02:00,1.63575,1.63595,1.63545,1.6359,194400001.0
2009-06-22 20:03:00,1.63565,1.6358,1.6356,1.63575,208800000.0
2009-06-22 20:04:00,1.63575,1.6358,1.63515,1.63515,508000000.0
2009-06-22 20:05:00,1.6351,1.6351,1.6347,1.6347,341600000.0
2009-06-22 20:06:00,1.6347,1.6347,1.6344,1.6346,216200000.0
2009-06-22 20:07:00,1.6346,1.6347,1.63435,1.6345,478100000.0
2009-06-22 20:08:00,1.6346,1.63465,1.63435,1.63445,812199999.0
2009-06-22 20:09:00,1.6344,1.6347,1.6344,1.63465,383799999.0
2009-06-22 20:10:00,1.6346,1.635,1.6346,1.63495,147999999.0
2009-06-22 20:11:00,1.63495,1.63505,1.6348,1.63485,689000002.0
2009-06-22 20:12:00,1.63485,1.63485,1.63425,1.6343,262400000.0
2009-06-22 20:13:00,1.63435,1.635,1.6343,1.6349,185400000.0
2009-06-22 20:14:00,1.635,1.63545,1.635,1.6354,229600000.0
2009-06-22 20:15:00,1.6354,1.6356,1.63525,1.6353,186400000.0
2009-06-22 20:16:00,1.6353,1.63535,1.63455,1.6346,368400001.0
2009-06-22 20:17:00,1.6346,1.635,1.6346,1.6348,217400000.0
2009-06-22 20:18:00,1.6348,1.6348,1.63475,1.6348,137000000.0
2009-06-22 20:19:00,1.63475,1.63555,1.63475,1.6354,515000000.0
2009-06-22 20:20:00,1.6354,1.6355,1.63535,1.6354,289200000.0
2009-06-22 20:21:00,1.6355,1.6355,1.6354,1.63545,328600000.0
2009-06-22 20:22:00,1.6354,1.6356,1.6354,1.6354,735799999.0
2009-06-22 20:23:00,1.6354,1.6354,1.63515,1.6353,198200000.0
2009-06-22 20:24:00,1.6353,1.6354,1.6353,1.6354,282000000.0
2009-06-22 20:25:00,1.6354,1.6356,1.63535,1.63545,329800000.0
2009-06-22 20:26:00,1.63545,1.63565,1.63545,1.6355,208800000.0
2009-06-22 20:27:00,1.6355,1.636,1.6355,1.6357,236400000.0
2009-06-22 20:28:00,1.6357,1.6358,1.63535,1.6354,133600000.0
2009-06-22 20:29:00,1.6354,1.6359,1.63535,1.6358,563400000.0
2009-06-22 20:30:00,1.63595,1.6361,1.6356,1.6357,499800000.0
2009-06-22 20:31:00,1.6357,1.6357,1.6354,1.6354,207400000.0
2009-06-22 20:32:00,1.6354,1.6357,1.63535,1.6356,603800000.0
2009-06-22 20:33:00,1.6356,1.6357,1.6355,1.6356,144000000.0
2009-06-22 20:34:00,1.6356,1.63575,1.6354,1.6354,224800000.0
2009-06-22 20:35:00,1.6354,1.6356,1.6351,1.63515,226400000.0
2009-06-22 20:36:00,1.6352,1.6352,1.6351,1.63515,252800000.0
2009-06-22 20:37:00,1.63515,1.6353,1.63505,1.6351,256200000.0
2009-06-22 20:38:00,1.6351,1.6355,1.63505,1.6355,310799998.0
2009-06-22 20:39:00,1.6355,1.6355,1.6351,1.6352,285000001.0
2009-06-22 20:40:00,1.6352,1.6352,1.6351,1.6351,1085199999.0
2009-06-22 20:41:00,1.6351,1.6351,1.6351,1.6351,410600000.0
2009-06-22 20:42:00,1.6351,1.6351,1.635,1.635,123600000.0
2009-06-22 20:43:00,1.6351,1.6351,1.6345,1.6346,482800001.0
2009-06-22 20:44:00,1.6346,1.6347,1.6345,1.6346,667800002.0
2009-06-22 20:45:00,1.6346,1.6346,1.6342,1.6342,945800001.0
2009-06-22 20:46:00,1.6342,1.63455,1.63415,1.63445,382800000.0
2009-06-22 20:47:00,1.63445,1.6345,1.63435,1.63435,198800000.0
2009-06-22 20:48:00,1.63435,1.6345,1.6343,1.6344,265000000.0
2009-06-22 20:49:00,1.6344,1.63445,1.6343,1.63435,318000000.0
2009-06-22 20:50:00,1.63435,1.63435,1.6343,1.6343,214800000.0
2009-06-22 20:51:00,1.6343,1.6345,1.6343,1.6343,583800000.0
2009-06-22 20:52:00,1.6343,1.6344,1.634,1.634,534199999.0
2009-06-22 20:53:00,1.634,1.63405,1.6338,1.634,490400000.0
2009-06-22 20:54:00,1.634,1.634,1.63365,1.63365,514400002.0
2009-06-22 20:55:00,1.63365,1.63385,1.63365,1.63385,445000000.0
2009-06-22 20:56:00,1.6339,1.634,1.6336,1.63385,379200002.0
2009-06-22 20:57:00,1.63385,1.6344,1.6338,1.6343,207400001.0
2009-06-22 20:58:00,1.6343,1.6343,1.63415,1.6342,402399999.0
2009-06-22 20:59:00,1.6342,1.6346,1.6342,1.6344,330200001.0
2009-06-22 21:00:00,1.6344,1.6344,1.6342,1.6344,128600000.0
2009-06-22 21:01:00,1.6344,1.6346,1.6344,1.63455,99200000.0
2009-06-22 21:02:00,1.6345,1.6353,1.6345,1.6353,257000000.0
2009-06-22 21:03:00,1.6355,1.63565,1.6353,1.63545,554200000.0
2009-06-22 21:04:00,1.6355,1.6361,1.6355,1.6357,353000001.0
2009-06-22 21:05:00,1.6357,1.63585,1.63545,1.63545,309400000.0
2009-06-22 21:06:00,1.63545,1.63545,1.63495,1.635,491400000.0
2009-06-22 21:07:00,1.635,1.6352,1.63495,1.635,226600003.0
2009-06-22 21:08:00,1.6349,1.6351,1.6348,1.6351,113600000.0
2009-06-22 21:09:00,1.6351,1.6351,1.6346,1.6349,270400001.0
2009-06-22 21:10:00,1.6349,1.6349,1.6348,1.63485,199400000.0
2009-06-22 21:11:00,1.63485,1.6356,1.63475,1.6353,244900000.0
2009-06-22 21:12:00,1.63535,1.63555,1.6351,1.6352,333800000.0
2009-06-22 21:13:00,1.6351,1.6353,1.63505,1.63505,106200000.0
2009-06-22 21:14:00,1.6351,1.6353,1.63505,1.6353,84100000.0
2009-06-22 21:15:00,1.6352,1.6353,1.6351,1.63515,113800000.0
2009-06-22 21:16:00,1.63515,1.6354,1.63515,1.6352,85200000.0
2009-06-22 21:17:00,1.6353,1.6354,1.63525,1.6353,141400000.0
2009-06-22 21:18:00,1.6353,1.6357,1.63525,1.63565,232800000.0
2009-06-22 21:19:00,1.63565,1.6358,1.6355,1.6356,491200003.0
2009-06-22 21:20:00,1.6358,1.6358,1.6356,1.6356,330800000.0
2009-06-22 21:21:00,1.63565,1.6357,1.6356,1.63565,185200000.0
2009-06-22 21:22:00,1.63565,1.6358,1.63555,1.6357,360700000.0
2009-06-22 21:23:00,1.6359,1.63605,1.6356,1.6357,415800000.0
2009-06-22 21:24:00,1.6357,1.63585,1.63565,1.6357,194400000.0
2009-06-22 21:25:00,1.6357,1.6357,1.6353,1.6354,398600000.0
2009-06-22 21:26:00,1.6354,1.6355,1.63535,1.63535,518200000.0
2009-06-22 21:27:00,1.63535,1.63535,1.63525,1.63525,129000000.0
2009-06-22 21:28:00,1.63525,1.6355,1.6352,1.6355,303999999.0
2009-06-22 21:29:00,1.6355,1.6355,1.6352,1.63535,529000005.0
2009-06-22 21:30:00,1.6355,1.636,1.6354,1.636,660900001.0
2009-06-22 21:31:00,1.636,1.6362,1.636,1.636,717100001.0
2009-06-22 21:32:00,1.6361,1.6361,1.63595,1.636,356800000.0
2009-06-22 21:33:00,1.63595,1.636,1.63595,1.636,409600000.0
2009-06-22 21:34:00,1.636,1.6361,1.6359,1.63595,455599999.0
2009-06-22 21:35:00,1.636,1.6362,1.63595,1.63605,306800000.0
2009-06-22 21:36:00,1.63605,1.63625,1.63605,1.63605,156500000.0
2009-06-22 21:37:00,1.63605,1.6363,1.63605,1.6362,160300000.0
2009-06-22 21:38:00,1.6362,1.6363,1.6361,1.6362,237200000.0
2009-06-22 21:39:00,1.6363,1.6366,1.6361,1.6366,204900000.0
2009-06-22 21:40:00,1.6366,1.6367,1.6365,1.6366,723000000.0
2009-06-22 21:41:00,1.6366,1.6366,1.6364,1.6364,326400000.0
2009-06-22 21:42:00,1.63645,1.63645,1.6362,1.63625,464600000.0
2009-06-22 21:43:00,1.63625,1.63625,1.63545,1.63545,348900000.0
2009-06-22 21:44:00,1.6354,1.6358,1.6354,1.6358,130000000.0
2009-06-22 21:45:00,1.6358,1.6359,1.63565,1.6358,344500000.0
2009-06-22 21:46:00,1.6358,1.636,1.6357,1.6359,197900000.0
2009-06-22 21:47:00,1.63585,1.6362,1.63585,1.6359,331600000.0
2009-06-22 21:48:00,1.636,1.6361,1.6359,1.6359,237400000.0
2009-06-22 21:49:00,1.6359,1.6362,1.6359,1.636,295600000.0
2009-06-22 21:50:00,1.636,1.6361,1.6359,1.6359,620199999.0
2009-06-22 21:51:00,1.6359,1.6359,1.6356,1.6356,1575999997.0
2009-06-22 21:52:00,1.6356,1.6359,1.6354,1.6358,389800000.0
2009-06-22 21:53:00,1.6358,1.636,1.6356,1.63585,325400000.0
2009-06-22 21:54:00,1.6359,1.6361,1.63555,1.63575,497200000.0
2009-06-22 21:55:00,1.63595,1.63595,1.6358,1.63585,163000000.0
2009-06-22 21:56:00,1.63585,1.6359,1.6357,1.63585,89700000.0
2009-06-22 21:57:00,1.63565,1.63585,1.63565,1.6357,127400000.0
2009-06-22 21:58:00,1.6357,1.6357,1.63505,1.6352,349900002.0
2009-06-22 21:59:00,1.63515,1.63535,1.6351,1.63525,254800000.0
2009-06-22 22:00:00,1.63515,1.63515,1.63485,1.6349,558699988.0
2009-06-22 22:01:00,1.63485,1.6349,1.6345,1.6345,137400000.0
2009-06-22 22:02:00,1.6346,1.6347,1.63415,1.6343,253800000.0
2009-06-22 22:03:00,1.6343,1.63455,1.6343,1.63445,188400000.0
2009-06-22 22:04:00,1.63445,1.6345,1.6343,1.63435,399399999.0
2009-06-22 22:05:00,1.6343,1.6345,1.6343,1.6345,73800000.0
2009-06-22 22:06:00,1.6345,1.6345,1.63415,1.63415,164200000.0
2009-06-22 22:07:00,1.6342,1.6342,1.634,1.6342,58400000.0
2009-06-22 22:08:00,1.6342,1.6342,1.6339,1.63395,88600000.0
2009-06-22 22:09:00,1.6339,1.6339,1.6333,1.6333,89600000.0
2009-06-22 22:10:00,1.6334,1.63355,1.6334,1.6335,77799999.0
2009-06-22 22:11:00,1.6335,1.6339,1.6335,1.6336,132000002.0
2009-06-22 22:12:00,1.6337,1.6337,1.6337,1.6337,55000000.0
2009-06-22 22:13:00,1.63375,1.63375,1.63375,1.63375,2000000.0
2009-06-22 22:14:00,1.63375,1.63375,1.63365,1.6337,52400000.0
2009-06-22 22:15:00,1.6337,1.63405,1.6337,1.634,106600000.0
2009-06-22 22:16:00,1.634,1.63405,1.6339,1.6339,106000000.0
2009-06-22 22:17:00,1.6339,1.634,1.6339,1.634,128600000.0
2009-06-22 22:18:00,1.63395,1.6341,1.63385,1.63395,129800000.0
2009-06-22 22:19:00,1.63395,1.634,1.6339,1.6339,102600000.0
2009-06-22 22:20:00,1.6339,1.63425,1.6339,1.63425,82400000.0
2009-06-22 22:21:00,1.6343,1.6344,1.6343,1.63435,37600000.0
2009-06-22 22:22:00,1.63435,1.6344,1.63435,1.63435,8000000.0
2009-06-22 22:23:00,1.63435,1.6346,1.63425,1.63425,71800000.0
2009-06-22 22:24:00,1.6344,1.6345,1.63435,1.63435,9600000.0
2009-06-22 22:25:00,1.63435,1.63435,1.6342,1.6342,11000000.0
2009-06-22 22:26:00,1.63425,1.63425,1.634,1.634,14600000.0
2009-06-22 22:27:00,1.634,1.634,1.6339,1.634,62100000.0
2009-06-22 22:28:00,1.6339,1.6339,1.63385,1.6339,42300000.0
2009-06-22 22:29:00,1.63385,1.63385,1.6337,1.6338,68400000.0
2009-06-22 22:30:00,1.6338,1.6338,1.63365,1.6337,102600001.0
2009-06-22 22:31:00,1.63365,1.63375,1.63355,1.63365,96800000.0
2009-06-22 22:32:00,1.63365,1.63375,1.63365,1.63375,41200000.0
2009-06-22 22:33:00,1.6338,1.6341,1.6338,1.63395,110000000.0
2009-06-22 22:34:00,1.63395,1.63395,1.63395,1.63395,26800000.0
2009-06-22 22:35:00,1.63395,1.63395,1.6337,1.6338,146800000.0
2009-06-22 22:36:00,1.63385,1.6339,1.6337,1.6337,191800000.0
2009-06-22 22:37:00,1.6337,1.6337,1.6335,1.63355,34000000.0
2009-06-22 22:38:00,1.63355,1.63385,1.63355,1.63375,85800000.0
2009-06-22 22:39:00,1.63375,1.63385,1.63375,1.63385,51000000.0
2009-06-22 22:40:00,1.63385,1.63435,1.63385,1.6342,100400000.0
2009-06-22 22:41:00,1.6344,1.6345,1.6342,1.63425,28800000.0
2009-06-22 22:42:00,1.63425,1.63425,1.63425,1.63425,7200000.0
2009-06-22 22:43:00,1.6342,1.6343,1.6341,1.6343,43800000.0
2009-06-22 22:44:00,1.6343,1.6347,1.6343,1.6347,123600000.0
2009-06-22 22:45:00,1.63465,1.63495,1.6344,1.63465,285800000.0
2009-06-22 22:46:00,1.63465,1.635,1.63455,1.63465,180900000.0
2009-06-22 22:47:00,1.6347,1.6347,1.6346,1.63465,12200000.0
2009-06-22 22:48:00,1.63465,1.63465,1.63395,1.6343,69300000.0
2009-06-22 22:49:00,1.6343,1.6347,1.6343,1.6346,61800000.0
2009-06-22 22:50:00,1.6346,1.63465,1.63455,1.63465,15800000.0
2009-06-22 22:51:00,1.63465,1.63485,1.6346,1.63485,68800000.0
2009-06-22 22:52:00,1.63485,1.63505,1.63485,1.635,76000001.0
2009-06-22 22:53:00,1.635,1.635,1.6342,1.6345,134400000.0
2009-06-22 22:54:00,1.6345,1.63455,1.6345,1.63455,11600000.0
2009-06-22 22:55:00,1.63455,1.6346,1.6345,1.6346,72800000.0
2009-06-22 22:56:00,1.6345,1.6345,1.63435,1.6344,15400000.0
2009-06-22 22:57:00,1.6344,1.6346,1.6344,1.6346,7200000.0
2009-06-22 22:58:00,1.63465,1.63465,1.63465,1.63465,5800000.0
2009-06-22 22:59:00,1.63465,1.63465,1.63435,1.63435,19400000.0
2009-06-22 23:00:00,1.63455,1.63455,1.63455,1.63455,4000000.0
2009-06-22 23:01:00,1.634,1.6343,1.6339,1.6342,17600000.0
2009-06-22 23:02:00,1.6342,1.6342,1.63355,1.6338,60200000.0
2009-06-22 23:03:00,1.6338,1.6338,1.6333,1.63345,18400000.0
2009-06-22 23:04:00,1.6334,1.6334,1.6334,1.6334,1600000.0
2009-06-22 23:05:00,1.6335,1.63365,1.63345,1.6336,11200000.0
2009-06-22 23:06:00,1.63355,1.63355,1.63345,1.63345,17600000.0
2009-06-22 23:07:00,1.63355,1.63355,1.6334,1.6334,33600000.0
2009-06-22 23:08:00,1.6334,1.6335,1.6334,1.6335,14400000.0
2009-06-22 23:09:00,1.6336,1.63365,1.63345,1.63365,20800000.0
2009-06-22 23:10:00,1.6336,1.6336,1.6336,1.6336,13600000.0
2009-06-22 23:11:00,1.63355,1.63355,1.63345,1.6335,16800000.0
2009-06-22 23:12:00,1.63355,1.63355,1.63355,1.63355,5600000.0
2009-06-22 23:13:00,1.6337,1.6339,1.6337,1.6339,11400000.0
2009-06-22 23:14:00,1.6338,1.63389,1.63365,1.63382,52200000.0
2009-06-22 23:15:00,1.6339,1.6339,1.6339,1.6339,2400000.0
2009-06-22 23:16:00,1.6339,1.6339,1.63375,1.63375,5200000.0
2009-06-22 23:17:00,1.63375,1.63375,1.63375,1.63375,1000000.0
2009-06-22 23:18:00,1.63362,1.63371,1.63329,1.63364,123000000.0
2009-06-22 23:19:00,1.63395,1.63395,1.63395,1.63395,4000000.0
2009-06-22 23:20:00,1.6338,1.6339,1.6337,1.63385,10800000.0
2009-06-22 23:21:00,1.63385,1.63385,1.63375,1.63385,19200000.0
2009-06-22 23:22:00,1.63385,1.63415,1.63385,1.63405,26800000.0
2009-06-22 23:23:00,1.63415,1.6342,1.634,1.634,9200000.0
2009-06-22 23:24:00,1.634,1.634,1.63395,1.63395,6200000.0
2009-06-22 23:25:00,1.63395,1.63395,1.63395,1.63395,2200000.0
2009-06-22 23:26:00,1.63371,1.6338,1.63353,1.63353,50000000.0
2009-06-22 23:27:00,1.6339,1.6339,1.6334,1.6335,7800000.0
2009-06-22 23:28:00,1.6335,1.6335,1.63345,1.63345,21400000.0
2009-06-22 23:29:00,1.63345,1.63355,1.63345,1.6335,34200000.0
2009-06-22 23:30:00,1.6336,1.63365,1.6335,1.6335,24200000.0
2009-06-22 23:31:00,1.6335,1.6335,1.6335,1.6335,10200000.0
2009-06-22 23:32:00,1.6335,1.6335,1.6335,1.6335,42600000.0
2009-06-22 23:33:00,1.6335,1.63355,1.6334,1.63355,118200000.0
2009-06-22 23:34:00,1.63355,1.6336,1.63345,1.6336,33600000.0
2009-06-22 23:35:00,1.6336,1.6336,1.6336,1.6336,2800000.0
2009-06-22 23:36:00,1.6336,1.6336,1.6336,1.6336,1000000.0
2009-06-22 23:37:00,1.63327,1.6335,1.63327,1.6335,35600000.0
2009-06-22 23:38:00,1.6336,1.6336,1.6336,1.6336,2000000.0
2009-06-22 23:39:00,1.6336,1.6336,1.6336,1.6336,2000000.0
2009-06-22 23:40:00,1.6336,1.6336,1.6336,1.6336,1000000.0
2009-06-22 23:41:00,1.63388,1.63388,1.6334,1.6334,20600000.0
2009-06-22 23:42:00,1.6335,1.63387,1.6335,1.63358,64800000.0
2009-06-22 23:43:00,1.6337,1.6338,1.6337,1.6338,13000000.0
2009-06-22 23:44:00,1.6338,1.63475,1.63365,1.63365,56200000.0
2009-06-22 23:45:00,1.63385,1.63405,1.63385,1.63395,16400000.0
2009-06-22 23:46:00,1.63395,1.63415,1.63395,1.63415,4200000.0
2009-06-22 23:47:00,1.63415,1.6342,1.63415,1.6342,4000000.0
2009-06-22 23:48:00,1.6342,1.6342,1.6342,1.6342,1400000.0
2009-06-22 23:49:00,1.6342,1.6342,1.6342,1.6342,1400000.0
2009-06-22 23:50:00,1.6344,1.6346,1.6344,1.6346,6400000.0
2009-06-22 23:51:00,1.6346,1.6346,1.6346,1.6346,8200000.0
2009-06-22 23:52:00,1.6346,1.63465,1.6346,1.63465,4600000.0
2009-06-22 23:53:00,1.63465,1.63465,1.63465,1.63465,3000000.0
2009-06-22 23:54:00,1.63455,1.6346,1.63445,1.6346,22200000.0
2009-06-22 23:55:00,1.6346,1.6346,1.6345,1.6346,13400000.0
2009-06-22 23:56:00,1.6346,1.6346,1.63455,1.63455,3600000.0
2009-06-22 23:57:00,1.63455,1.63455,1.63455,1.63455,1200000.0
2009-06-22 23:58:00,1.63455,1.63455,1.63405,1.63405,44000000.0
2009-06-22 23:59:00,1.63405,1.6343,1.63405,1.6341,14600000.0
2009-06-23 00:00:00,1.63385,1.6341,1.63385,1.634,49800000.0
2009-06-23 00:01:00,1.634,1.634,1.63355,1.63355,32800000.0
2009-06-23 00:02:00,1.63355,1.63355,1.63345,1.6335,33000000.0
2009-06-23 00:03:00,1.6335,1.6336,1.6335,1.63355,9400000.0
2009-06-23 00:04:00,1.63355,1.63355,1.63355,1.63355,3200000.0
2009-06-23 00:05:00,1.63355,1.63355,1.63325,1.63355,14400000.0
2009-06-23 00:06:00,1.63355,1.63355,1.6333,1.63335,55600000.0
2009-06-23 00:07:00,1.6334,1.6334,1.6333,1.6334,36800000.0
2009-06-23 00:08:00,1.6334,1.6334,1.6334,1.6334,22600000.0
2009-06-23 00:09:00,1.6334,1.6334,1.6333,1.63335,57000000.0
2009-06-23 00:10:00,1.63345,1.6335,1.63345,1.6335,23000000.0
2009-06-23 00:11:00,1.63355,1.63375,1.6335,1.63355,59000000.0
2009-06-23 00:12:00,1.63355,1.63385,1.63355,1.63385,66200000.0
2009-06-23 00:13:00,1.63385,1.6339,1.63385,1.63385,52000000.0
2009-06-23 00:14:00,1.63385,1.634,1.63385,1.634,50200000.0
2009-06-23 00:15:00,1.634,1.634,1.634,1.634,23400000.0
2009-06-23 00:16:00,1.634,1.634,1.634,1.634,7800000.0
2009-06-23 00:17:00,1.634,1.634,1.634,1.634,10400000.0
2009-06-23 00:18:00,1.63395,1.634,1.63395,1.634,69400000.0
2009-06-23 00:19:00,1.634,1.63405,1.634,1.63405,32800000.0
2009-06-23 00:20:00,1.63405,1.63405,1.63405,1.63405,28000000.0
2009-06-23 00:21:00,1.63415,1.63415,1.63415,1.63415,23400000.0
2009-06-23 00:22:00,1.63415,1.63415,1.63415,1.63415,36400000.0
2009-06-23 00:23:00,1.63415,1.63425,1.6341,1.6341,32200000.0
2009-06-23 00:24:00,1.6341,1.63425,1.6339,1.6342,62800000.0
2009-06-23 00:25:00,1.6341,1.6341,1.6337,1.6338,199400000.0
2009-06-23 00:26:00,1.6338,1.6338,1.63355,1.63355,72400000.0
2009-06-23 00:27:00,1.63355,1.6336,1.6335,1.63355,64800000.0
2009-06-23 00:28:00,1.6336,1.6336,1.63336,1.6336,99600000.0
2009-06-23 00:29:00,1.63355,1.6339,1.63355,1.6337,73000000.0
2009-06-23 00:30:00,1.6337,1.63375,1.6335,1.63355,65600000.0
2009-06-23 00:31:00,1.6335,1.63355,1.6335,1.6335,20400000.0
2009-06-23 00:32:00,1.63355,1.63355,1.6335,1.6335,6400000.0
2009-06-23 00:33:00,1.6335,1.63355,1.6335,1.63355,12800000.0
2009-06-23 00:34:00,1.63355,1.63355,1.6335,1.6335,6400000.0
2009-06-23 00:35:00,1.63355,1.63355,1.63345,1.63345,20000000.0
2009-06-23 00:36:00,1.63345,1.6335,1.63345,1.6335,25000000.0
2009-06-23 00:37:00,1.6335,1.6335,1.63345,1.6335,14200000.0
2009-06-23 00:38:00,1.6335,1.6335,1.63345,1.63345,18800000.0
2009-06-23 00:39:00,1.63345,1.63355,1.63345,1.63355,18800000.0
2009-06-23 00:40:00,1.6335,1.63355,1.63345,1.63345,108400000.0
2009-06-23 00:41:00,1.6335,1.6335,1.6331,1.6331,158400000.0
2009-06-23 00:42:00,1.63305,1.6332,1.63305,1.63315,156200000.0
2009-06-23 00:43:00,1.63315,1.63315,1.63315,1.63315,36800000.0
2009-06-23 00:44:00,1.63315,1.63315,1.63305,1.63315,5000000.0
2009-06-23 00:45:00,1.63315,1.63315,1.633,1.633,15600000.0
2009-06-23 00:46:00,1.63305,1.63315,1.63305,1.63315,3600000.0
2009-06-23 00:47:00,1.633,1.63315,1.633,1.63315,54600000.0
2009-06-23 00:48:00,1.63315,1.63315,1.63305,1.63305,11600000.0
2009-06-23 00:49:00,1.63305,1.6331,1.63305,1.6331,26800000.0
2009-06-23 00:50:00,1.6331,1.6332,1.63305,1.6332,30400000.0
2009-06-23 00:51:00,1.6332,1.6334,1.63315,1.6334,33600000.0
2009-06-23 00:52:00,1.6334,1.6336,1.63315,1.63315,86400000.0
2009-06-23 00:53:00,1.6332,1.6332,1.63305,1.6332,24000000.0
2009-06-23 00:54:00,1.6332,1.6332,1.6331,1.6332,33400000.0
2009-06-23 00:55:00,1.6333,1.6336,1.6333,1.6336,40800000.0
2009-06-23 00:56:00,1.63345,1.63365,1.63345,1.63365,19400000.0
2009-06-23 00:57:00,1.6337,1.6346,1.6337,1.6345,151800000.0
2009-06-23 00:58:00,1.6344,1.6345,1.63425,1.6344,149000000.0
2009-06-23 00:59:00,1.6344,1.6345,1.63415,1.63425,99800000.0
2009-06-23 01:00:00,1.6343,1.6345,1.6343,1.63445,66600000.0
2009-06-23 01:01:00,1.6345,1.6349,1.6345,1.6349,248200000.0
2009-06-23 01:02:00,1.63485,1.63505,1.63485,1.63505,69400000.0
2009-06-23 01:03:00,1.63505,1.6351,1.63505,1.63505,21800000.0
2009-06-23 01:04:00,1.635,1.63505,1.635,1.63505,29400000.0
2009-06-23 01:05:00,1.63505,1.63505,1.6348,1.63495,61500000.0
2009-06-23 01:06:00,1.63495,1.635,1.6349,1.63495,21800000.0
2009-06-23 01:07:00,1.63495,1.635,1.63495,1.63495,11200000.0
2009-06-23 01:08:00,1.635,1.635,1.635,1.635,6800000.0
2009-06-23 01:09:00,1.63485,1.63485,1.63455,1.63475,40000000.0
2009-06-23 01:10:00,1.6349,1.6349,1.6349,1.6349,38400000.0
2009-06-23 01:11:00,1.6349,1.6349,1.63485,1.6349,27000000.0
2009-06-23 01:12:00,1.6349,1.6349,1.63475,1.63485,34600000.0
2009-06-23 01:13:00,1.6348,1.63485,1.63435,1.63445,103000000.0
2009-06-23 01:14:00,1.6345,1.6346,1.63435,1.6344,23600000.0
2009-06-23 01:15:00,1.63435,1.6344,1.6335,1.63355,88200000.0
2009-06-23 01:16:00,1.6336,1.6336,1.63315,1.63315,149600000.0
2009-06-23 01:17:00,1.63315,1.63315,1.6323,1.6323,190000000.0
2009-06-23 01:18:00,1.6323,1.6323,1.6318,1.6319,283600001.0
2009-06-23 01:19:00,1.6319,1.6319,1.63165,1.6317,224400000.0
2009-06-23 01:20:00,1.6318,1.63185,1.63165,1.6317,123600000.0
2009-06-23 01:21:00,1.63175,1.63215,1.6317,1.63215,106000000.0
2009-06-23 01:22:00,1.63215,1.6325,1.63205,1.63215,172600000.0
2009-06-23 01:23:00,1.63215,1.63215,1.63205,1.6321,36400000.0
2009-06-23 01:24:00,1.6321,1.6321,1.63195,1.63195,63200000.0
2009-06-23 01:25:00,1.632,1.63215,1.632,1.6321,69200000.0
2009-06-23 01:26:00,1.63205,1.63225,1.632,1.6321,119600000.0
2009-06-23 01:27:00,1.6321,1.6321,1.63165,1.6317,208600000.0
2009-06-23 01:28:00,1.63175,1.63195,1.63165,1.63195,339399999.0
2009-06-23 01:29:00,1.63195,1.632,1.63195,1.63195,47600000.0
2009-06-23 01:30:00,1.63195,1.632,1.63185,1.6319,108600000.0
2009-06-23 01:31:00,1.63195,1.632,1.63175,1.63175,156000001.0
2009-06-23 01:32:00,1.63175,1.63175,1.6311,1.6311,325500001.0
2009-06-23 01:33:00,1.63115,1.6312,1.6309,1.6309,222000001.0
2009-06-23 01:34:00,1.63095,1.631,1.6308,1.631,416800002.0
2009-06-23 01:35:00,1.631,1.6314,1.631,1.6312,159300000.0
2009-06-23 01:36:00,1.6312,1.63145,1.6309,1.6313,142000000.0
2009-06-23 01:37:00,1.6314,1.6314,1.63115,1.6312,101000000.0
2009-06-23 01:38:00,1.631,1.631,1.6308,1.6309,282600000.0
2009-06-23 01:39:00,1.6309,1.631,1.6308,1.631,121000000.0
2009-06-23 01:40:00,1.6311,1.6311,1.63075,1.63085,223700000.0
2009-06-23 01:41:00,1.63095,1.63095,1.6307,1.6308,182400000.0
2009-06-23 01:42:00,1.6308,1.6308,1.6304,1.63045,147200000.0
2009-06-23 01:43:00,1.63055,1.6306,1.6302,1.63025,74300000.0
2009-06-23 01:44:00,1.6303,1.6307,1.63015,1.6307,166400000.0
2009-06-23 01:45:00,1.63075,1.6309,1.6307,1.63075,107800000.0
2009-06-23 01:46:00,1.6308,1.6308,1.6306,1.6307,26600000.0
2009-06-23 01:47:00,1.6307,1.6307,1.63055,1.63065,53200000.0
2009-06-23 01:48:00,1.63065,1.63115,1.63055,1.63085,176200000.0
2009-06-23 01:49:00,1.6309,1.63095,1.63075,1.63075,108000000.0
2009-06-23 01:50:00,1.63075,1.63105,1.6306,1.63095,186800000.0
2009-06-23 01:51:00,1.631,1.63155,1.631,1.6311,312400000.0
2009-06-23 01:52:00,1.6311,1.6311,1.6307,1.6308,170400000.0
2009-06-23 01:53:00,1.6308,1.631,1.6307,1.6309,134600000.0
2009-06-23 01:54:00,1.6309,1.63125,1.63085,1.6311,368000000.0
2009-06-23 01:55:00,1.6311,1.6313,1.6311,1.6311,42800000.0
2009-06-23 01:56:00,1.6312,1.6312,1.63105,1.63115,108600000.0
2009-06-23 01:57:00,1.63115,1.6313,1.63115,1.6312,163400000.0
2009-06-23 01:58:00,1.6312,1.6313,1.6312,1.6313,113200000.0
2009-06-23 01:59:00,1.63125,1.63175,1.63125,1.63135,112000000.0
2009-06-23 02:00:00,1.63135,1.63135,1.63105,1.6311,85200000.0
2009-06-23 02:01:00,1.63115,1.63155,1.63115,1.63155,87800000.0
2009-06-23 02:02:00,1.63155,1.63175,1.63155,1.63175,64800000.0
2009-06-23 02:03:00,1.63175,1.63175,1.63175,1.63175,6000000.0
2009-06-23 02:04:00,1.63175,1.63185,1.63175,1.63185,47000000.0
2009-06-23 02:05:00,1.63185,1.6325,1.63185,1.63225,234500000.0
2009-06-23 02:06:00,1.6323,1.6323,1.63165,1.63175,142900000.0
2009-06-23 02:07:00,1.63175,1.6324,1.63175,1.63235,294500000.0
2009-06-23 02:08:00,1.63235,1.6329,1.63235,1.6327,392700000.0
2009-06-23 02:09:00,1.6327,1.633,1.6319,1.6319,425399999.0
2009-06-23 02:10:00,1.63185,1.6328,1.63185,1.6327,192400001.0
2009-06-23 02:11:00,1.6327,1.6329,1.6327,1.6327,123200000.0
2009-06-23 02:12:00,1.6328,1.6328,1.6326,1.6327,183200000.0
2009-06-23 02:13:00,1.6327,1.6327,1.6327,1.6327,157600000.0
2009-06-23 02:14:00,1.6327,1.6327,1.63205,1.63225,245800000.0
2009-06-23 02:15:00,1.63225,1.6323,1.63225,1.6323,91600000.0
2009-06-23 02:16:00,1.6323,1.63235,1.6322,1.6323,64400000.0
2009-06-23 02:17:00,1.6323,1.63235,1.63225,1.63225,12000000.0
2009-06-23 02:18:00,1.63225,1.63225,1.63205,1.6322,182800000.0
2009-06-23 02:19:00,1.6322,1.6322,1.6318,1.63195,85600000.0
2009-06-23 02:20:00,1.63195,1.6321,1.63135,1.6316,105700000.0
2009-06-23 02:21:00,1.63155,1.6317,1.63155,1.6317,177199999.0
2009-06-23 02:22:00,1.6317,1.6318,1.6317,1.6318,193400000.0
2009-06-23 02:23:00,1.63175,1.63175,1.63175,1.63175,22800000.0
2009-06-23 02:24:00,1.63175,1.6318,1.6313,1.63135,155400000.0
2009-06-23 02:25:00,1.63135,1.63145,1.6313,1.63145,42800000.0
2009-06-23 02:26:00,1.63145,1.63145,1.63145,1.63145,8600000.0
2009-06-23 02:27:00,1.63145,1.63145,1.6313,1.63145,98800000.0
2009-06-23 02:28:00,1.6313,1.6316,1.63125,1.6316,89600000.0
2009-06-23 02:29:00,1.6316,1.6321,1.6316,1.6321,78800000.0
2009-06-23 02:30:00,1.6321,1.6323,1.632,1.6323,66700000.0
2009-06-23 02:31:00,1.6322,1.6322,1.6321,1.6321,39800000.0
2009-06-23 02:32:00,1.6321,1.6322,1.6321,1.6322,47800000.0
2009-06-23 02:33:00,1.6322,1.6322,1.6312,1.63135,143000000.0
2009-06-23 02:34:00,1.6313,1.6314,1.63095,1.6314,147600000.0
2009-06-23 02:35:00,1.6314,1.63145,1.6313,1.63135,83400000.0
2009-06-23 02:36:00,1.63135,1.63165,1.6313,1.63165,118000000.0
2009-06-23 02:37:00,1.63165,1.63165,1.63155,1.6316,42800000.0
2009-06-23 02:38:00,1.6316,1.6317,1.63135,1.6317,78100000.0
2009-06-23 02:39:00,1.6317,1.63175,1.6314,1.6316,106200000.0
2009-06-23 02:40:00,1.63155,1.63155,1.63145,1.63145,96400000.0
2009-06-23 02:41:00,1.63145,1.63145,1.63135,1.63145,43200000.0
2009-06-23 02:42:00,1.6316,1.6316,1.6315,1.6315,21600000.0
2009-06-23 02:43:00,1.63155,1.63195,1.63155,1.63185,57000000.0
2009-06-23 02:44:00,1.6318,1.6318,1.6318,1.6318,12800000.0
2009-06-23 02:45:00,1.6317,1.63175,1.6317,1.63175,14000000.0
2009-06-23 02:46:00,1.63175,1.6322,1.63175,1.63215,49500000.0
2009-06-23 02:47:00,1.63215,1.63215,1.6321,1.6321,103800000.0
2009-06-23 02:48:00,1.6321,1.6321,1.6321,1.6321,238000000.0
2009-06-23 02:49:00,1.6321,1.6321,1.632,1.632,133200001.0
2009-06-23 02:50:00,1.632,1.6323,1.632,1.6323,164800000.0
2009-06-23 02:51:00,1.6323,1.6323,1.63205,1.63205,95800000.0
2009-06-23 02:52:00,1.63205,1.63205,1.6319,1.6319,55400000.0
2009-06-23 02:53:00,1.6319,1.63205,1.6319,1.63205,20400000.0
2009-06-23 02:54:00,1.63195,1.632,1.63185,1.6319,59000000.0
2009-06-23 02:55:00,1.6317,1.6319,1.6315,1.6317,338600000.0
2009-06-23 02:56:00,1.6317,1.6317,1.6311,1.6312,160800000.0
2009-06-23 02:57:00,1.63125,1.6314,1.6311,1.6311,117200000.0
2009-06-23 02:58:00,1.6311,1.63115,1.6308,1.63085,115400000.0
2009-06-23 02:59:00,1.6308,1.6308,1.6308,1.6308,11000000.0
2009-06-23 03:00:00,1.6308,1.6312,1.6308,1.63115,168600000.0
2009-06-23 03:01:00,1.63115,1.6315,1.63115,1.6312,243600000.0
2009-06-23 03:02:00,1.6312,1.6312,1.63055,1.6307,192200000.0
2009-06-23 03:03:00,1.6307,1.6307,1.63025,1.6303,51400000.0
2009-06-23 03:04:00,1.6303,1.6303,1.63015,1.63025,46600000.0
2009-06-23 03:05:00,1.63035,1.63035,1.63,1.63,68800000.0
2009-06-23 03:06:00,1.63,1.63,1.62925,1.6295,107800000.0
2009-06-23 03:07:00,1.6295,1.6295,1.62845,1.6288,255400000.0
2009-06-23 03:08:00,1.6288,1.629,1.6288,1.629,148600000.0
2009-06-23 03:09:00,1.629,1.62935,1.629,1.6293,176200000.0
2009-06-23 03:10:00,1.6293,1.6294,1.6291,1.6293,94500000.0
2009-06-23 03:11:00,1.6293,1.62955,1.6292,1.6294,47200000.0
2009-06-23 03:12:00,1.6294,1.62945,1.62935,1.6294,34000000.0
2009-06-23 03:13:00,1.6294,1.6295,1.6294,1.62945,66000000.0
2009-06-23 03:14:00,1.62945,1.62965,1.62945,1.62965,108200000.0
2009-06-23 03:15:00,1.62965,1.6297,1.6296,1.62965,77800000.0
2009-06-23 03:16:00,1.62965,1.6297,1.6294,1.6294,65600000.0
2009-06-23 03:17:00,1.62945,1.6295,1.62945,1.6295,24800000.0
2009-06-23 03:18:00,1.6295,1.6296,1.6295,1.62955,21000000.0
2009-06-23 03:19:00,1.6295,1.62965,1.62935,1.6294,37600000.0
2009-06-23 03:20:00,1.6294,1.6295,1.6294,1.62945,33800000.0
2009-06-23 03:21:00,1.6294,1.6297,1.6292,1.6296,158300000.0
2009-06-23 03:22:00,1.62965,1.6302,1.6296,1.6302,93000000.0
2009-06-23 03:23:00,1.63015,1.63045,1.6301,1.6304,168000000.0
2009-06-23 03:24:00,1.6305,1.6305,1.63025,1.6304,50800000.0
2009-06-23 03:25:00,1.6304,1.63045,1.6304,1.6304,28600000.0
2009-06-23 03:26:00,1.6304,1.63055,1.6303,1.63055,97500000.0
2009-06-23 03:27:00,1.63055,1.63065,1.6304,1.6305,53200000.0
2009-06-23 03:28:00,1.6305,1.63055,1.63045,1.6305,49000000.0
2009-06-23 03:29:00,1.6305,1.6307,1.6305,1.6307,90000000.0
2009-06-23 03:30:00,1.6306,1.6312,1.6306,1.63095,128600000.0
2009-06-23 03:31:00,1.63095,1.6311,1.63075,1.6311,56000000.0
2009-06-23 03:32:00,1.6311,1.6311,1.6311,1.6311,6000000.0
2009-06-23 03:33:00,1.6311,1.6311,1.631,1.631,18200000.0
2009-06-23 03:34:00,1.631,1.631,1.6308,1.631,112600000.0
2009-06-23 03:35:00,1.631,1.631,1.6309,1.6309,62800000.0
2009-06-23 03:36:00,1.6308,1.631,1.6308,1.63095,29000000.0
2009-06-23 03:37:00,1.6309,1.631,1.6304,1.6304,278600000.0
2009-06-23 03:38:00,1.6304,1.6304,1.62945,1.62985,215900000.0
2009-06-23 03:39:00,1.62985,1.63025,1.62975,1.63025,85600000.0
2009-06-23 03:40:00,1.6301,1.6301,1.6298,1.6298,48600000.0
2009-06-23 03:41:00,1.6298,1.6299,1.62965,1.6299,36800000.0
2009-06-23 03:42:00,1.6299,1.63025,1.6299,1.63025,15800000.0
2009-06-23 03:43:00,1.6302,1.6307,1.6302,1.6305,41000000.0
2009-06-23 03:44:00,1.63055,1.6308,1.63055,1.6308,48400000.0
2009-06-23 03:45:00,1.6308,1.631,1.63035,1.6309,82000000.0
2009-06-23 03:46:00,1.6309,1.63115,1.6309,1.63105,111200000.0
2009-06-23 03:47:00,1.63105,1.6311,1.63105,1.6311,14000000.0
2009-06-23 03:48:00,1.63115,1.63225,1.63115,1.6322,221700001.0
2009-06-23 03:49:00,1.6322,1.6322,1.63135,1.63145,105600000.0
2009-06-23 03:50:00,1.63145,1.63145,1.6307,1.6307,71000000.0
2009-06-23 03:51:00,1.63065,1.63065,1.6303,1.6303,106600000.0
2009-06-23 03:52:00,1.6303,1.6305,1.6302,1.63035,67200000.0
2009-06-23 03:53:00,1.63035,1.63055,1.6303,1.63055,20000000.0
2009-06-23 03:54:00,1.63075,1.63095,1.63045,1.6305,235660000.0
2009-06-23 03:55:00,1.63045,1.6305,1.6304,1.6304,21400000.0
2009-06-23 03:56:00,1.6304,1.6306,1.6304,1.6305,19200000.0
2009-06-23 03:57:00,1.6305,1.6308,1.63035,1.63035,50700000.0
2009-06-23 03:58:00,1.6305,1.6305,1.63035,1.6304,15200000.0
2009-06-23 03:59:00,1.6304,1.6307,1.6303,1.6303,42600000.0
2009-06-23 04:00:00,1.6306,1.6307,1.6303,1.63065,25400000.0
2009-06-23 04:01:00,1.63065,1.6307,1.63055,1.63065,78400000.0
2009-06-23 04:02:00,1.63065,1.6307,1.6305,1.6305,168700000.0
2009-06-23 04:03:00,1.6305,1.6305,1.63,1.6301,195200000.0
2009-06-23 04:04:00,1.63015,1.63025,1.63015,1.6302,41600000.0
2009-06-23 04:05:00,1.63025,1.63055,1.63025,1.63045,47000000.0
2009-06-23 04:06:00,1.6304,1.63055,1.6304,1.6305,21200000.0
2009-06-23 04:07:00,1.63055,1.63055,1.63025,1.63025,50220000.0
2009-06-23 04:08:00,1.63,1.6302,1.62995,1.63005,57200000.0
2009-06-23 04:09:00,1.6302,1.63025,1.6296,1.6297,119600000.0
2009-06-23 04:10:00,1.62965,1.62985,1.62965,1.62985,54800000.0
2009-06-23 04:11:00,1.6299,1.6303,1.62955,1.6302,84100000.0
2009-06-23 04:12:00,1.6302,1.6302,1.63,1.63,15600000.0
2009-06-23 04:13:00,1.6299,1.63,1.62985,1.6299,45400000.0
2009-06-23 04:14:00,1.6299,1.63005,1.6299,1.63005,10000000.0
2009-06-23 04:15:00,1.63,1.63025,1.63,1.63025,11200000.0
2009-06-23 04:16:00,1.63025,1.6304,1.6301,1.6302,66600000.0
2009-06-23 04:17:00,1.6302,1.6303,1.63,1.63,57600000.0
2009-06-23 04:18:00,1.63,1.63,1.63,1.63,25400000.0
2009-06-23 04:19:00,1.6301,1.63035,1.6301,1.63035,18000000.0
2009-06-23 04:20:00,1.63045,1.63065,1.63045,1.6306,49400000.0
2009-06-23 04:21:00,1.63065,1.6308,1.63025,1.63035,41600000.0
2009-06-23 04:22:00,1.6305,1.6305,1.6302,1.6303,35600000.0
2009-06-23 04:23:00,1.6303,1.63055,1.6302,1.6305,44460000.0
2009-06-23 04:24:00,1.63055,1.63055,1.62975,1.6301,62700000.0
2009-06-23 04:25:00,1.6302,1.6303,1.6301,1.6303,16800000.0
2009-06-23 04:26:00,1.6303,1.6303,1.6281,1.6281,282700000.0
2009-06-23 04:27:00,1.62815,1.6289,1.62805,1.62865,197400000.0
2009-06-23 04:28:00,1.62865,1.62885,1.6286,1.6287,84000000.0
2009-06-23 04:29:00,1.6287,1.62875,1.6283,1.62845,163400000.0
2009-06-23 04:30:00,1.62845,1.62855,1.6279,1.6279,115040000.0
2009-06-23 04:31:00,1.6279,1.62795,1.6272,1.6278,188400000.0
2009-06-23 04:32:00,1.6278,1.62785,1.6276,1.6276,76600000.0
2009-06-23 04:33:00,1.6276,1.628,1.6276,1.6277,49600000.0
2009-06-23 04:34:00,1.6277,1.6278,1.6274,1.6275,82800000.0
2009-06-23 04:35:00,1.6275,1.62765,1.6272,1.62755,138200000.0
2009-06-23 04:36:00,1.6276,1.62785,1.6275,1.6276,114800000.0
2009-06-23 04:37:00,1.62765,1.6279,1.62745,1.62745,62300000.0
2009-06-23 04:38:00,1.62745,1.62755,1.6273,1.62745,112800000.0
2009-06-23 04:39:00,1.62745,1.62765,1.62675,1.62695,152600000.0
2009-06-23 04:40:00,1.627,1.627,1.6265,1.6266,305389999.0
2009-06-23 04:41:00,1.6266,1.6269,1.62655,1.6268,134200000.0
2009-06-23 04:42:00,1.6268,1.6272,1.62665,1.6272,110600000.0
2009-06-23 04:43:00,1.62725,1.6273,1.62685,1.62685,73600000.0
2009-06-23 04:44:00,1.62685,1.6271,1.62685,1.6269,37200000.0
2009-06-23 04:45:00,1.6269,1.62725,1.6269,1.62715,48200000.0
2009-06-23 04:46:00,1.62715,1.62735,1.62715,1.6273,53800000.0
2009-06-23 04:47:00,1.6273,1.62835,1.62725,1.62785,246200002.0
2009-06-23 04:48:00,1.6278,1.62795,1.62725,1.62725,295599998.0
2009-06-23 04:49:00,1.62725,1.62765,1.6271,1.6275,183600000.0
2009-06-23 04:50:00,1.62755,1.6276,1.6272,1.62725,43600000.0
2009-06-23 04:51:00,1.62725,1.62735,1.6271,1.62715,132600000.0
2009-06-23 04:52:00,1.62695,1.6274,1.62695,1.62735,61600000.0
2009-06-23 04:53:00,1.62735,1.62735,1.6273,1.6273,10000000.0
2009-06-23 04:54:00,1.6273,1.62755,1.6273,1.62755,47800000.0
2009-06-23 04:55:00,1.62755,1.62755,1.6275,1.6275,21000000.0
2009-06-23 04:56:00,1.62745,1.6276,1.6274,1.6276,11400000.0
2009-06-23 04:57:00,1.6276,1.6276,1.6273,1.6273,50800000.0
2009-06-23 04:58:00,1.62735,1.62735,1.62715,1.62715,26600000.0
2009-06-23 04:59:00,1.6271,1.6272,1.6271,1.62715,158400001.0
2009-06-23 05:00:00,1.62715,1.62735,1.6271,1.6273,119200000.0
2009-06-23 05:01:00,1.6273,1.6277,1.6272,1.6276,169600000.0
2009-06-23 05:02:00,1.6276,1.6278,1.62755,1.6277,65800000.0
2009-06-23 05:03:00,1.6277,1.62785,1.62765,1.62785,36400000.0
2009-06-23 05:04:00,1.62785,1.628,1.62775,1.62775,41000000.0
2009-06-23 05:05:00,1.6278,1.62785,1.6278,1.62785,12200000.0
2009-06-23 05:06:00,1.6278,1.6278,1.6275,1.6275,72600000.0
2009-06-23 05:07:00,1.62755,1.6277,1.6275,1.6277,65200000.0
2009-06-23 05:08:00,1.6277,1.6277,1.6276,1.62765,12600000.0
2009-06-23 05:09:00,1.62765,1.62765,1.6272,1.6272,86600000.0
2009-06-23 05:10:00,1.62725,1.6275,1.6272,1.6275,44500000.0
2009-06-23 05:11:00,1.6275,1.6278,1.6275,1.6278,97700000.0
2009-06-23 05:12:00,1.6278,1.6279,1.62765,1.6278,192400000.0
2009-06-23 05:13:00,1.6278,1.62855,1.6278,1.62855,144600000.0
2009-06-23 05:14:00,1.62865,1.6294,1.6284,1.6294,136799999.0
2009-06-23 05:15:00,1.6294,1.6294,1.6293,1.6293,51800000.0
2009-06-23 05:16:00,1.6293,1.6293,1.62875,1.629,45340000.0
2009-06-23 05:17:00,1.62885,1.62885,1.62885,1.62885,13000000.0
2009-06-23 05:18:00,1.62885,1.6292,1.62875,1.62905,63400000.0
2009-06-23 05:19:00,1.62905,1.6295,1.6289,1.6293,141300000.0
2009-06-23 05:20:00,1.6294,1.6297,1.6294,1.6296,192000000.0
2009-06-23 05:21:00,1.6296,1.62965,1.62925,1.6293,72800000.0
2009-06-23 05:22:00,1.6293,1.6293,1.62905,1.62915,78400000.0
2009-06-23 05:23:00,1.62915,1.62925,1.6286,1.6287,126800000.0
2009-06-23 05:24:00,1.6287,1.629,1.62865,1.62875,157900000.0
2009-06-23 05:25:00,1.62875,1.62885,1.6287,1.6287,65000000.0
2009-06-23 05:26:00,1.6287,1.62895,1.6287,1.6288,152400000.0
2009-06-23 05:27:00,1.6288,1.62915,1.62875,1.62915,76100000.0
2009-06-23 05:28:00,1.6292,1.6292,1.6288,1.62915,24800000.0
2009-06-23 05:29:00,1.62915,1.62915,1.6291,1.62915,32200000.0
2009-06-23 05:30:00,1.62925,1.62925,1.6292,1.62925,19400000.0
2009-06-23 05:31:00,1.62965,1.63,1.62965,1.62995,88400000.0
2009-06-23 05:32:00,1.63,1.6315,1.62995,1.63075,249200000.0
2009-06-23 05:33:00,1.63075,1.6317,1.63065,1.63145,97600000.0
2009-06-23 05:34:00,1.6314,1.6324,1.6314,1.6321,186840000.0
2009-06-23 05:35:00,1.63215,1.63215,1.6318,1.63185,112620000.0
2009-06-23 05:36:00,1.63175,1.63185,1.6316,1.63175,125700000.0
2009-06-23 05:37:00,1.63175,1.6319,1.63175,1.6318,40000000.0
2009-06-23 05:38:00,1.6318,1.6318,1.63165,1.63165,48200000.0
2009-06-23 05:39:00,1.6316,1.6316,1.6316,1.6316,23600000.0
2009-06-23 05:40:00,1.63155,1.6316,1.63145,1.63155,34800000.0
2009-06-23 05:41:00,1.63155,1.63155,1.63125,1.6315,45000000.0
2009-06-23 05:42:00,1.6314,1.6314,1.6312,1.63125,40000000.0
2009-06-23 05:43:00,1.63115,1.63135,1.63115,1.63135,65600000.0
2009-06-23 05:44:00,1.63135,1.6315,1.63135,1.6315,9000000.0
2009-06-23 05:45:00,1.6315,1.63175,1.63145,1.63175,84800000.0
2009-06-23 05:46:00,1.63175,1.63195,1.63175,1.63195,95800000.0
2009-06-23 05:47:00,1.63195,1.63325,1.63195,1.63325,176000000.0
2009-06-23 05:48:00,1.63325,1.6336,1.633,1.633,202620000.0
2009-06-23 05:49:00,1.6329,1.633,1.6325,1.633,101000000.0
2009-06-23 05:50:00,1.63295,1.63315,1.6329,1.633,87400000.0
2009-06-23 05:51:00,1.63305,1.63305,1.6328,1.63285,81800000.0
2009-06-23 05:52:00,1.63285,1.63285,1.6328,1.63285,7600000.0
2009-06-23 05:53:00,1.63285,1.63285,1.632,1.63245,133440000.0
2009-06-23 05:54:00,1.6326,1.6328,1.6325,1.6326,148700000.0
2009-06-23 05:55:00,1.63265,1.63265,1.63245,1.6325,70940000.0
2009-06-23 05:56:00,1.6325,1.63265,1.63245,1.6325,70200000.0
2009-06-23 05:57:00,1.6325,1.6326,1.6323,1.6326,39800000.0
2009-06-23 05:58:00,1.6326,1.6326,1.63215,1.6322,52600000.0
2009-06-23 05:59:00,1.6322,1.6322,1.632,1.6321,158400000.0
2009-06-23 06:00:00,1.6321,1.63225,1.6321,1.63225,45600000.0
2009-06-23 06:01:00,1.63225,1.63225,1.63225,1.63225,30200000.0
2009-06-23 06:02:00,1.6323,1.6326,1.6322,1.63245,55600000.0
2009-06-23 06:03:00,1.6324,1.63255,1.6324,1.6324,31600000.0
2009-06-23 06:04:00,1.6324,1.6325,1.6324,1.6324,52000000.0
2009-06-23 06:05:00,1.6324,1.6329,1.6324,1.6329,56200000.0
2009-06-23 06:06:00,1.6329,1.6335,1.6329,1.6333,76800000.0
2009-06-23 06:07:00,1.6333,1.6334,1.63325,1.63325,31800000.0
2009-06-23 06:08:00,1.63325,1.6333,1.63325,1.6333,3000000.0
2009-06-23 06:09:00,1.63325,1.63325,1.6329,1.6329,41400000.0
2009-06-23 06:10:00,1.63295,1.6332,1.63295,1.6332,39800000.0
2009-06-23 06:11:00,1.63315,1.63315,1.6331,1.6331,45800000.0
2009-06-23 06:12:00,1.63315,1.6333,1.6328,1.63285,183000000.0
2009-06-23 06:13:00,1.63285,1.63285,1.6321,1.63215,76000000.0
2009-06-23 06:14:00,1.6321,1.6321,1.63205,1.63205,79000000.0
2009-06-23 06:15:00,1.63205,1.63205,1.63155,1.6316,52800000.0
2009-06-23 06:16:00,1.6316,1.6319,1.63125,1.63155,151000000.0
2009-06-23 06:17:00,1.6315,1.6315,1.6311,1.63115,98600000.0
2009-06-23 06:18:00,1.63115,1.63165,1.63115,1.6316,112200000.0
2009-06-23 06:19:00,1.6316,1.6316,1.63145,1.6315,59200000.0
2009-06-23 06:20:00,1.63145,1.6317,1.63145,1.6317,40800000.0
2009-06-23 06:21:00,1.6317,1.6317,1.6316,1.6316,16400000.0
2009-06-23 06:22:00,1.6316,1.6316,1.63145,1.6316,58599999.0
2009-06-23 06:23:00,1.6313,1.6313,1.6313,1.6313,11600000.0
2009-06-23 06:24:00,1.6313,1.63165,1.6313,1.63165,70200000.0
2009-06-23 06:25:00,1.63165,1.6318,1.63165,1.6318,15000000.0
2009-06-23 06:26:00,1.6318,1.6318,1.63135,1.6315,81400000.0
2009-06-23 06:27:00,1.6315,1.63165,1.63145,1.63155,30800000.0
2009-06-23 06:28:00,1.6316,1.6321,1.6316,1.6321,17200000.0
2009-06-23 06:29:00,1.6321,1.6321,1.632,1.63205,32000000.0
2009-06-23 06:30:00,1.63205,1.6321,1.63205,1.6321,7000000.0
2009-06-23 06:31:00,1.632,1.632,1.632,1.632,2000000.0
2009-06-23 06:32:00,1.632,1.6322,1.632,1.6321,13000000.0
2009-06-23 06:33:00,1.63205,1.6323,1.63205,1.63225,23600000.0
2009-06-23 06:34:00,1.63192,1.63232,1.63188,1.63213,69400000.0
2009-06-23 06:35:00,1.63225,1.63235,1.63225,1.63235,10200000.0
2009-06-23 06:36:00,1.63235,1.63235,1.63235,1.63235,1200000.0
2009-06-23 06:37:00,1.6323,1.63235,1.63185,1.63195,91800000.0
2009-06-23 06:38:00,1.6321,1.63235,1.6321,1.63235,26600000.0
2009-06-23 06:39:00,1.6324,1.63285,1.63235,1.63285,73900000.0
2009-06-23 06:40:00,1.63285,1.63285,1.63275,1.63275,6200000.0
2009-06-23 06:41:00,1.63285,1.63285,1.6325,1.6325,33200000.0
2009-06-23 06:42:00,1.63245,1.6327,1.6323,1.6327,18000000.0
2009-06-23 06:43:00,1.63275,1.63275,1.63265,1.63265,8600000.0
2009-06-23 06:44:00,1.63265,1.6328,1.63265,1.6328,5200000.0
2009-06-23 06:45:00,1.6328,1.6328,1.6328,1.6328,1000000.0
2009-06-23 06:46:00,1.6328,1.6328,1.63265,1.6327,19000000.0
2009-06-23 06:47:00,1.6328,1.6328,1.63275,1.6328,5000000.0
2009-06-23 06:48:00,1.63275,1.6328,1.63275,1.63275,7000000.0
2009-06-23 06:49:00,1.63275,1.63275,1.63275,1.63275,2000000.0
2009-06-23 06:50:00,1.63275,1.63275,1.63275,1.63275,1000000.0
2009-06-23 06:51:00,1.6327,1.6327,1.6327,1.6327,1000000.0
2009-06-23 06:52:00,1.63275,1.63275,1.6327,1.63275,5000000.0
2009-06-23 06:53:00,1.6328,1.63315,1.6327,1.63315,27400000.0
2009-06-23 06:54:00,1.63315,1.63315,1.6331,1.6331,6400000.0
2009-06-23 06:55:00,1.633,1.63315,1.633,1.633,23400000.0
2009-06-23 06:56:00,1.633,1.633,1.633,1.633,5200000.0
2009-06-23 06:57:00,1.633,1.633,1.6328,1.63285,37800000.0
2009-06-23 06:58:00,1.63285,1.6329,1.63285,1.6329,6000000.0
2009-06-23 06:59:00,1.6329,1.6329,1.6328,1.6329,11200000.0
2009-06-23 07:00:00,1.63285,1.63285,1.63275,1.6328,21000000.0
2009-06-23 07:01:00,1.63275,1.63305,1.63275,1.6328,113000000.0
2009-06-23 07:02:00,1.6328,1.6328,1.63275,1.63275,10600000.0
2009-06-23 07:03:00,1.63275,1.63275,1.6326,1.63265,56600000.0
2009-06-23 07:04:00,1.63265,1.63265,1.632,1.63215,77100000.0
2009-06-23 07:05:00,1.63205,1.63205,1.6315,1.6316,176200000.0
2009-06-23 07:06:00,1.6316,1.6317,1.6316,1.63165,24200000.0
2009-06-23 07:07:00,1.63165,1.6317,1.63165,1.63165,53000000.0
2009-06-23 07:08:00,1.63165,1.63165,1.6316,1.6316,13000000.0
2009-06-23 07:09:00,1.6316,1.63175,1.6316,1.63165,25400000.0
2009-06-23 07:10:00,1.6316,1.6317,1.63155,1.63165,42400000.0
2009-06-23 07:11:00,1.6316,1.6318,1.6314,1.6315,31600000.0
2009-06-23 07:12:00,1.6315,1.6317,1.6315,1.6315,41000000.0
2009-06-23 07:13:00,1.63155,1.63155,1.63125,1.63125,152200000.0
2009-06-23 07:14:00,1.63125,1.6313,1.6311,1.6311,78800000.0
2009-06-23 07:15:00,1.6311,1.6311,1.6311,1.6311,17600000.0
2009-06-23 07:16:00,1.6311,1.6311,1.631,1.631,40700000.0
2009-06-23 07:17:00,1.631,1.6321,1.6309,1.63105,90400000.0
2009-06-23 07:18:00,1.6311,1.6314,1.6311,1.6314,42600000.0
2009-06-23 07:19:00,1.6314,1.632,1.6314,1.6318,65400000.0
2009-06-23 07:20:00,1.6318,1.6318,1.63175,1.63175,15000000.0
2009-06-23 07:21:00,1.63175,1.63175,1.6317,1.6317,21800000.0
2009-06-23 07:22:00,1.63165,1.6318,1.63165,1.6317,28600000.0
2009-06-23 07:23:00,1.6317,1.6317,1.6315,1.63155,78800000.0
2009-06-23 07:24:00,1.6315,1.6316,1.6315,1.6316,9600000.0
2009-06-23 07:25:00,1.6315,1.63185,1.6315,1.6317,79000000.0
2009-06-23 07:26:00,1.6317,1.6317,1.6317,1.6317,2000000.0
2009-06-23 07:27:00,1.6317,1.63175,1.6316,1.6316,9000000.0
2009-06-23 07:28:00,1.6317,1.63185,1.63165,1.63175,14200000.0
2009-06-23 07:29:00,1.63175,1.63175,1.6316,1.6317,30000000.0
2009-06-23 07:30:00,1.6317,1.6317,1.63165,1.63165,13000000.0
2009-06-23 07:31:00,1.63165,1.63165,1.63145,1.6315,23600000.0
2009-06-23 07:32:00,1.6315,1.6315,1.6311,1.63115,83140000.0
2009-06-23 07:33:00,1.63115,1.63115,1.63065,1.63065,78000000.0
2009-06-23 07:34:00,1.63065,1.63065,1.62965,1.6299,230300000.0
2009-06-23 07:35:00,1.6299,1.63015,1.62985,1.6299,58200000.0
2009-06-23 07:36:00,1.62985,1.62985,1.62895,1.62905,206400000.0
2009-06-23 07:37:00,1.6291,1.6296,1.6291,1.6294,47200000.0
2009-06-23 07:38:00,1.6294,1.6294,1.62905,1.62925,227200000.0
2009-06-23 07:39:00,1.62935,1.62935,1.6291,1.6291,62100000.0
2009-06-23 07:40:00,1.6291,1.62955,1.6291,1.62955,53400000.0
2009-06-23 07:41:00,1.62955,1.63025,1.6295,1.6302,191800000.0
2009-06-23 07:42:00,1.6302,1.6302,1.62995,1.63,18400000.0
2009-06-23 07:43:00,1.63005,1.63035,1.6296,1.63,54400000.0
2009-06-23 07:44:00,1.62995,1.63005,1.62965,1.6297,53000000.0
2009-06-23 07:45:00,1.6296,1.62965,1.62955,1.62965,24400000.0
2009-06-23 07:46:00,1.62955,1.62955,1.6291,1.6294,80200000.0
2009-06-23 07:47:00,1.6294,1.62945,1.6277,1.6278,278400000.0
2009-06-23 07:48:00,1.6278,1.62805,1.62745,1.62765,190100000.0
2009-06-23 07:49:00,1.6276,1.62815,1.6273,1.6281,84800000.0
2009-06-23 07:50:00,1.6281,1.62825,1.62785,1.62795,76200000.0
2009-06-23 07:51:00,1.62795,1.628,1.62755,1.62765,52000000.0
2009-06-23 07:52:00,1.6278,1.6283,1.62775,1.6279,52700000.0
2009-06-23 07:53:00,1.6281,1.62815,1.6278,1.62815,62700000.0
2009-06-23 07:54:00,1.6281,1.6284,1.6281,1.62815,47600000.0
2009-06-23 07:55:00,1.62815,1.6283,1.62805,1.6281,47600000.0
2009-06-23 07:56:00,1.6281,1.6282,1.6277,1.6279,104400000.0
2009-06-23 07:57:00,1.62775,1.628,1.62765,1.62765,67600000.0
2009-06-23 07:58:00,1.62765,1.62765,1.6271,1.6271,58600000.0
2009-06-23 07:59:00,1.627,1.627,1.62605,1.62615,278200001.0
2009-06-23 08:00:00,1.62615,1.62615,1.62495,1.6252,565599997.0
2009-06-23 08:01:00,1.6252,1.62535,1.62475,1.6249,431439999.0
2009-06-23 08:02:00,1.6249,1.62495,1.6247,1.6247,136800000.0
2009-06-23 08:03:00,1.6248,1.625,1.6248,1.625,167800000.0
2009-06-23 08:04:00,1.625,1.626,1.625,1.6259,277099999.0
2009-06-23 08:05:00,1.6259,1.6266,1.62555,1.62625,268400000.0
2009-06-23 08:06:00,1.6263,1.6265,1.6259,1.626,197800000.0
2009-06-23 08:07:00,1.626,1.626,1.62515,1.6253,179800000.0
2009-06-23 08:08:00,1.62535,1.6259,1.62525,1.6259,374000000.0
2009-06-23 08:09:00,1.6259,1.62595,1.62545,1.62575,200600000.0
2009-06-23 08:10:00,1.62565,1.62615,1.62555,1.62565,404600000.0
2009-06-23 08:11:00,1.62565,1.626,1.6255,1.6256,214800000.0
2009-06-23 08:12:00,1.62565,1.62565,1.62515,1.62515,150700000.0
2009-06-23 08:13:00,1.6252,1.62525,1.6249,1.62515,147800000.0
2009-06-23 08:14:00,1.62515,1.62515,1.6248,1.6248,162400000.0
2009-06-23 08:15:00,1.6248,1.625,1.62475,1.625,171500000.0
2009-06-23 08:16:00,1.6249,1.626,1.62485,1.62545,133240000.0
2009-06-23 08:17:00,1.6255,1.62555,1.62515,1.62555,105600000.0
2009-06-23 08:18:00,1.62555,1.6257,1.62535,1.62565,66200000.0
2009-06-23 08:19:00,1.6256,1.6256,1.62495,1.6252,120800000.0
2009-06-23 08:20:00,1.6252,1.6253,1.625,1.62505,174600000.0
2009-06-23 08:21:00,1.62505,1.6252,1.62485,1.62505,121640000.0
2009-06-23 08:22:00,1.62505,1.62515,1.6248,1.62495,119000000.0
2009-06-23 08:23:00,1.62495,1.6253,1.6249,1.6253,176800000.0
2009-06-23 08:24:00,1.62535,1.6259,1.62535,1.6258,184600000.0
2009-06-23 08:25:00,1.62585,1.62655,1.6258,1.62625,243600000.0
2009-06-23 08:26:00,1.62625,1.6267,1.62625,1.6267,121200000.0
2009-06-23 08:27:00,1.62685,1.6276,1.6268,1.6273,173640000.0
2009-06-23 08:28:00,1.62735,1.62745,1.62705,1.62715,133100000.0
2009-06-23 08:29:00,1.62715,1.6279,1.6271,1.62775,133260000.0
2009-06-23 08:30:00,1.62765,1.6282,1.62765,1.62805,229400000.0
2009-06-23 08:31:00,1.62805,1.6304,1.62805,1.6295,414300000.0
2009-06-23 08:32:00,1.6295,1.6295,1.6284,1.6285,322900000.0
2009-06-23 08:33:00,1.6285,1.6285,1.6281,1.6281,286000000.0
2009-06-23 08:34:00,1.62805,1.62805,1.6273,1.6276,143000000.0
2009-06-23 08:35:00,1.6276,1.62775,1.6275,1.6277,95600000.0
2009-06-23 08:36:00,1.62775,1.6296,1.62775,1.6296,141510000.0
2009-06-23 08:37:00,1.62975,1.63005,1.62945,1.6296,214000000.0
2009-06-23 08:38:00,1.62965,1.62985,1.6289,1.6289,219700000.0
2009-06-23 08:39:00,1.62895,1.6293,1.6288,1.6292,161600000.0
2009-06-23 08:40:00,1.62925,1.62925,1.6281,1.6282,93400000.0
2009-06-23 08:41:00,1.62825,1.6288,1.6282,1.6286,374100000.0
2009-06-23 08:42:00,1.62865,1.62905,1.6286,1.629,137000000.0
2009-06-23 08:43:00,1.6289,1.62895,1.62875,1.6289,42600000.0
2009-06-23 08:44:00,1.6289,1.62895,1.62775,1.6278,260300000.0
2009-06-23 08:45:00,1.62785,1.6281,1.6278,1.6281,118000000.0
2009-06-23 08:46:00,1.628,1.628,1.62755,1.62755,70000000.0
2009-06-23 08:47:00,1.62765,1.62775,1.6268,1.6268,113000000.0
2009-06-23 08:48:00,1.62675,1.6272,1.6265,1.6266,235000000.0
2009-06-23 08:49:00,1.6266,1.6292,1.6266,1.62905,274500000.0
2009-06-23 08:50:00,1.62905,1.62925,1.6287,1.62885,341400000.0
2009-06-23 08:51:00,1.62885,1.62935,1.62855,1.62905,204000000.0
2009-06-23 08:52:00,1.6292,1.63,1.62915,1.6292,350000000.0
2009-06-23 08:53:00,1.62925,1.62925,1.6283,1.6283,297300000.0
2009-06-23 08:54:00,1.6283,1.6283,1.62815,1.6282,71600000.0
2009-06-23 08:55:00,1.6282,1.6282,1.6275,1.6275,180400000.0
2009-06-23 08:56:00,1.6275,1.62885,1.62745,1.6287,341900000.0
2009-06-23 08:57:00,1.6285,1.6291,1.6285,1.62905,177800000.0
2009-06-23 08:58:00,1.62915,1.6296,1.62885,1.6296,309200000.0
2009-06-23 08:59:00,1.62945,1.6304,1.62945,1.63035,271900000.0
2009-06-23 09:00:00,1.63035,1.63135,1.6302,1.6313,262600000.0
2009-06-23 09:01:00,1.63125,1.6316,1.63115,1.63145,447200000.0
2009-06-23 09:02:00,1.63145,1.63145,1.63075,1.63135,397800000.0
2009-06-23 09:03:00,1.63135,1.6315,1.63085,1.6313,544300000.0
2009-06-23 09:04:00,1.6313,1.6313,1.63105,1.63125,174400000.0
2009-06-23 09:05:00,1.63125,1.63125,1.6303,1.6304,379999999.0
2009-06-23 09:06:00,1.6305,1.63065,1.6304,1.63055,71000000.0
2009-06-23 09:07:00,1.63055,1.63055,1.62995,1.63,309300000.0
2009-06-23 09:08:00,1.63005,1.6305,1.62975,1.6298,633100000.0
2009-06-23 09:09:00,1.62985,1.6301,1.6297,1.6299,365700000.0
2009-06-23 09:10:00,1.62995,1.63045,1.62985,1.63005,234700000.0
2009-06-23 09:11:00,1.6301,1.6303,1.63005,1.63005,255200000.0
2009-06-23 09:12:00,1.62995,1.6302,1.6298,1.63015,216800000.0
2009-06-23 09:13:00,1.6301,1.6303,1.6298,1.62985,126200000.0
2009-06-23 09:14:00,1.62985,1.62995,1.62965,1.62975,281000000.0
2009-06-23 09:15:00,1.62975,1.62985,1.6297,1.62975,145600000.0
2009-06-23 09:16:00,1.62985,1.6303,1.62985,1.6302,303000000.0
2009-06-23 09:17:00,1.6302,1.63075,1.6302,1.6304,204600000.0
2009-06-23 09:18:00,1.63035,1.6309,1.63035,1.6304,254500000.0
2009-06-23 09:19:00,1.63045,1.6306,1.62915,1.62915,251000000.0
2009-06-23 09:20:00,1.6292,1.63065,1.6292,1.63025,345300000.0
2009-06-23 09:21:00,1.63025,1.63075,1.6299,1.6303,627200000.0
2009-06-23 09:22:00,1.6303,1.63045,1.62965,1.63025,489299999.0
2009-06-23 09:23:00,1.63025,1.63055,1.6301,1.6304,296200000.0
2009-06-23 09:24:00,1.6304,1.63075,1.6297,1.6306,398000000.0
2009-06-23 09:25:00,1.6306,1.6306,1.6297,1.63005,410000000.0
2009-06-23 09:26:00,1.63,1.6302,1.6295,1.6297,257600000.0
2009-06-23 09:27:00,1.6297,1.63005,1.6296,1.6298,202100000.0
2009-06-23 09:28:00,1.62975,1.63,1.629,1.6292,316000000.0
2009-06-23 09:29:00,1.6293,1.6295,1.629,1.62925,381500000.0
2009-06-23 09:30:00,1.62915,1.6292,1.62835,1.62855,446200000.0
2009-06-23 09:31:00,1.6286,1.629,1.6286,1.62875,279000000.0
2009-06-23 09:32:00,1.6288,1.6302,1.6288,1.6298,367700000.0
2009-06-23 09:33:00,1.62975,1.63,1.6294,1.6295,204400000.0
2009-06-23 09:34:00,1.6296,1.6299,1.6292,1.62965,433800001.0
2009-06-23 09:35:00,1.6297,1.6308,1.62965,1.6308,484400000.0
2009-06-23 09:36:00,1.63085,1.6313,1.63075,1.63115,270500000.0
2009-06-23 09:37:00,1.6312,1.6315,1.63115,1.63135,414600000.0
2009-06-23 09:38:00,1.6313,1.6314,1.631,1.63135,309600000.0
2009-06-23 09:39:00,1.63135,1.6322,1.63135,1.6322,384300000.0
2009-06-23 09:40:00,1.63215,1.6328,1.632,1.6321,483500000.0
2009-06-23 09:41:00,1.6322,1.6323,1.6318,1.6318,243800000.0
2009-06-23 09:42:00,1.6318,1.63235,1.6314,1.63225,651999999.0
2009-06-23 09:43:00,1.63225,1.63275,1.6321,1.6322,516000000.0
2009-06-23 09:44:00,1.63215,1.6323,1.63165,1.632,529900000.0
2009-06-23 09:45:00,1.6321,1.63235,1.63125,1.63125,503000000.0
2009-06-23 09:46:00,1.6313,1.6317,1.63115,1.6314,346800000.0
2009-06-23 09:47:00,1.63135,1.6314,1.63105,1.63115,453500000.0
2009-06-23 09:48:00,1.63105,1.6315,1.63105,1.63135,558899996.0
2009-06-23 09:49:00,1.63135,1.63155,1.63,1.63,544299998.0
2009-06-23 09:50:00,1.63,1.63085,1.63,1.6306,308100000.0
2009-06-23 09:51:00,1.6304,1.63045,1.62945,1.6299,305200000.0
2009-06-23 09:52:00,1.62985,1.6305,1.6298,1.6304,239400000.0
2009-06-23 09:53:00,1.63045,1.63075,1.6303,1.6307,131600000.0
2009-06-23 09:54:00,1.63065,1.63075,1.6299,1.6299,117500000.0
2009-06-23 09:55:00,1.6299,1.6301,1.62805,1.6281,517600000.0
2009-06-23 09:56:00,1.6281,1.62865,1.62805,1.62835,410800000.0
2009-06-23 09:57:00,1.62845,1.62845,1.62715,1.6273,342700000.0
2009-06-23 09:58:00,1.62745,1.62775,1.6271,1.6272,576400001.0
2009-06-23 09:59:00,1.6272,1.6276,1.62705,1.6276,702600000.0
2009-06-23 10:00:00,1.6276,1.62845,1.6276,1.62825,356300000.0
2009-06-23 10:01:00,1.62815,1.6297,1.62815,1.62935,411600001.0
2009-06-23 10:02:00,1.62935,1.62935,1.6285,1.6288,366200000.0
2009-06-23 10:03:00,1.6285,1.6288,1.62845,1.6287,280999999.0
2009-06-23 10:04:00,1.62875,1.6292,1.6287,1.6291,211400000.0
2009-06-23 10:05:00,1.6291,1.6292,1.626,1.62635,453160001.0
2009-06-23 10:06:00,1.6264,1.6264,1.6228,1.6232,703000000.0
2009-06-23 10:07:00,1.62275,1.62445,1.6222,1.6237,430900000.0
2009-06-23 10:08:00,1.62395,1.62485,1.6237,1.6247,459400000.0
2009-06-23 10:09:00,1.62475,1.6252,1.62305,1.62415,561600000.0
2009-06-23 10:10:00,1.624,1.6246,1.62375,1.6244,791000000.0
2009-06-23 10:11:00,1.6244,1.6254,1.6243,1.6247,874700001.0
2009-06-23 10:12:00,1.62465,1.62475,1.62385,1.62385,930499998.0
2009-06-23 10:13:00,1.6239,1.62395,1.62355,1.6238,516199998.0
2009-06-23 10:14:00,1.6237,1.62495,1.6235,1.62455,673200000.0
2009-06-23 10:15:00,1.62455,1.62455,1.62405,1.62405,754300002.0
2009-06-23 10:16:00,1.6242,1.62435,1.62325,1.62325,629100000.0
2009-06-23 10:17:00,1.62325,1.6236,1.62265,1.62355,751200000.0
2009-06-23 10:18:00,1.6234,1.62365,1.62305,1.62325,432500000.0
2009-06-23 10:19:00,1.62325,1.6236,1.6231,1.62345,441200000.0
2009-06-23 10:20:00,1.62345,1.62485,1.62345,1.62445,539300000.0
2009-06-23 10:21:00,1.62445,1.62555,1.62425,1.62455,397700000.0
2009-06-23 10:22:00,1.6245,1.62455,1.62415,1.62415,253000000.0
2009-06-23 10:23:00,1.6244,1.625,1.6244,1.62475,330800000.0
2009-06-23 10:24:00,1.6247,1.6249,1.62445,1.6245,195400000.0
2009-06-23 10:25:00,1.6245,1.6248,1.6241,1.62445,240900000.0
2009-06-23 10:26:00,1.6244,1.6244,1.62265,1.62265,507400000.0
2009-06-23 10:27:00,1.62265,1.62275,1.62205,1.62205,569500001.0
2009-06-23 10:28:00,1.62205,1.6222,1.62155,1.6217,448800000.0
2009-06-23 10:29:00,1.6217,1.62175,1.6212,1.6213,444600000.0
2009-06-23 10:30:00,1.62125,1.62145,1.62085,1.62115,419500000.0
2009-06-23 10:31:00,1.6212,1.62255,1.62115,1.6225,294000000.0
2009-06-23 10:32:00,1.62255,1.62355,1.62255,1.623,281400000.0
2009-06-23 10:33:00,1.62305,1.62335,1.6225,1.6232,415000000.0
2009-06-23 10:34:00,1.6232,1.6239,1.623,1.62375,207000000.0
2009-06-23 10:35:00,1.62365,1.62395,1.6234,1.6235,402799999.0
2009-06-23 10:36:00,1.6235,1.62355,1.6229,1.62325,349100000.0
2009-06-23 10:37:00,1.62325,1.6235,1.623,1.62345,154600000.0
2009-06-23 10:38:00,1.6234,1.624,1.6234,1.62395,216000000.0
2009-06-23 10:39:00,1.62395,1.62435,1.62385,1.62385,299499999.0
2009-06-23 10:40:00,1.62385,1.6241,1.62345,1.62405,435400001.0
2009-06-23 10:41:00,1.624,1.6247,1.62395,1.62465,300200000.0
2009-06-23 10:42:00,1.6248,1.6257,1.6248,1.62555,191400000.0
2009-06-23 10:43:00,1.62555,1.62585,1.62535,1.62555,538199998.0
2009-06-23 10:44:00,1.62555,1.626,1.6255,1.6258,558700000.0
2009-06-23 10:45:00,1.6258,1.6259,1.6251,1.6252,588100000.0
2009-06-23 10:46:00,1.62515,1.6259,1.6251,1.62535,613600002.0
2009-06-23 10:47:00,1.62535,1.6261,1.62535,1.626,388400000.0
2009-06-23 10:48:00,1.62595,1.62655,1.6259,1.626,344500000.0
2009-06-23 10:49:00,1.626,1.6268,1.62575,1.626,443699998.0
2009-06-23 10:50:00,1.62585,1.6259,1.62515,1.6254,695000000.0
2009-06-23 10:51:00,1.6254,1.6257,1.6253,1.62555,297600000.0
2009-06-23 10:52:00,1.6255,1.6255,1.62505,1.6252,395200001.0
2009-06-23 10:53:00,1.6252,1.62535,1.6251,1.6252,367199999.0
2009-06-23 10:54:00,1.6252,1.6257,1.625,1.6252,274700000.0
2009-06-23 10:55:00,1.6252,1.62555,1.625,1.6254,355700000.0
2009-06-23 10:56:00,1.62535,1.62535,1.625,1.62515,385600000.0
2009-06-23 10:57:00,1.62515,1.62525,1.62505,1.6251,390900000.0
2009-06-23 10:58:00,1.6251,1.6256,1.62495,1.6253,169800000.0
2009-06-23 10:59:00,1.6253,1.62565,1.62515,1.62545,287300000.0
2009-06-23 11:00:00,1.62545,1.6255,1.62495,1.625,248200000.0
2009-06-23 11:01:00,1.62495,1.6254,1.6249,1.6252,247600000.0
2009-06-23 11:02:00,1.6252,1.6255,1.62515,1.62535,302200000.0
2009-06-23 11:03:00,1.62535,1.6254,1.62515,1.6254,263400000.0
2009-06-23 11:04:00,1.6254,1.62585,1.62505,1.6251,314500000.0
2009-06-23 11:05:00,1.6251,1.6253,1.62485,1.62485,355700000.0
2009-06-23 11:06:00,1.62485,1.62545,1.6244,1.6254,502600000.0
2009-06-23 11:07:00,1.6254,1.6263,1.62535,1.6263,334700000.0
2009-06-23 11:08:00,1.62635,1.6276,1.62635,1.6267,434000000.0
2009-06-23 11:09:00,1.6267,1.627,1.62665,1.6267,507300000.0
2009-06-23 11:10:00,1.6267,1.62685,1.62655,1.6267,198000000.0
2009-06-23 11:11:00,1.6267,1.6268,1.62625,1.62665,259199998.0
2009-06-23 11:12:00,1.6267,1.6276,1.6267,1.62705,494000001.0
2009-06-23 11:13:00,1.6271,1.6276,1.62695,1.62735,261800000.0
2009-06-23 11:14:00,1.6273,1.62775,1.6272,1.6277,259800000.0
2009-06-23 11:15:00,1.6277,1.62785,1.62725,1.62735,290800000.0
2009-06-23 11:16:00,1.62725,1.6275,1.62725,1.6274,230400000.0
2009-06-23 11:17:00,1.62735,1.6277,1.62725,1.62755,348600000.0
2009-06-23 11:18:00,1.62755,1.62795,1.62725,1.6275,306200000.0
2009-06-23 11:19:00,1.6275,1.6277,1.627,1.627,271600000.0
2009-06-23 11:20:00,1.627,1.62715,1.62685,1.6271,344200000.0
2009-06-23 11:21:00,1.62705,1.62725,1.6269,1.6271,311500000.0
2009-06-23 11:22:00,1.62715,1.62715,1.6263,1.62645,411199999.0
2009-06-23 11:23:00,1.62645,1.6269,1.62635,1.6269,346000000.0
2009-06-23 11:24:00,1.6269,1.62745,1.62625,1.62655,463800000.0
2009-06-23 11:25:00,1.62655,1.62685,1.62645,1.6267,304200000.0
2009-06-23 11:26:00,1.62675,1.62745,1.62675,1.62705,419800000.0
2009-06-23 11:27:00,1.62725,1.6276,1.6271,1.6272,283399999.0
2009-06-23 11:28:00,1.6272,1.62735,1.62715,1.6272,217600000.0
2009-06-23 11:29:00,1.6272,1.6272,1.62685,1.62705,346400000.0
2009-06-23 11:30:00,1.62705,1.6271,1.62645,1.6265,400100000.0
2009-06-23 11:31:00,1.6265,1.62655,1.62625,1.62635,377400000.0
2009-06-23 11:32:00,1.62635,1.6271,1.62615,1.6269,523100002.0
2009-06-23 11:33:00,1.6269,1.62725,1.62635,1.6272,451800000.0
2009-06-23 11:34:00,1.6272,1.62725,1.62675,1.62675,139500000.0
2009-06-23 11:35:00,1.62695,1.62735,1.6268,1.6271,353199998.0
2009-06-23 11:36:00,1.6271,1.62715,1.62635,1.62645,294700000.0
2009-06-23 11:37:00,1.62645,1.6265,1.62625,1.6263,314900000.0
2009-06-23 11:38:00,1.6263,1.627,1.62625,1.62675,387399999.0
2009-06-23 11:39:00,1.6268,1.6271,1.62615,1.6262,381400000.0
2009-06-23 11:40:00,1.62625,1.62625,1.62565,1.6257,259800000.0
2009-06-23 11:41:00,1.6257,1.6259,1.6255,1.6255,204500000.0
2009-06-23 11:42:00,1.6255,1.62555,1.62545,1.62555,100600000.0
2009-06-23 11:43:00,1.6255,1.62555,1.62525,1.6253,269800000.0
2009-06-23 11:44:00,1.62525,1.6256,1.62525,1.62535,270800001.0
2009-06-23 11:45:00,1.62535,1.62535,1.62495,1.6251,273600000.0
2009-06-23 11:46:00,1.6251,1.6252,1.62475,1.6248,421200000.0
2009-06-23 11:47:00,1.6248,1.6253,1.6245,1.62505,337400000.0
2009-06-23 11:48:00,1.62515,1.62535,1.6251,1.6252,103400000.0
2009-06-23 11:49:00,1.6252,1.62525,1.6247,1.6252,201600000.0
2009-06-23 11:50:00,1.6252,1.6254,1.6244,1.62465,200100000.0
2009-06-23 11:51:00,1.62465,1.62465,1.62415,1.62445,202600000.0
2009-06-23 11:52:00,1.62445,1.62445,1.6233,1.6233,400700000.0
2009-06-23 11:53:00,1.6233,1.62405,1.6233,1.6237,526700002.0
2009-06-23 11:54:00,1.62375,1.62375,1.62305,1.62305,321200000.0
2009-06-23 11:55:00,1.6231,1.6236,1.623,1.62345,311600000.0
2009-06-23 11:56:00,1.6234,1.62405,1.62315,1.6232,326800000.0
2009-06-23 11:57:00,1.6232,1.62375,1.62315,1.6236,274100000.0
2009-06-23 11:58:00,1.6236,1.62425,1.62355,1.62425,235200000.0
2009-06-23 11:59:00,1.6243,1.62455,1.6242,1.62435,154200000.0
2009-06-23 12:00:00,1.6243,1.62435,1.62395,1.624,175400000.0
2009-06-23 12:01:00,1.624,1.624,1.6236,1.6236,449800000.0
2009-06-23 12:02:00,1.6236,1.6236,1.6235,1.6235,191800002.0
2009-06-23 12:03:00,1.6239,1.6245,1.62385,1.6243,422000000.0
2009-06-23 12:04:00,1.62435,1.62475,1.6242,1.62465,383700002.0
2009-06-23 12:05:00,1.6246,1.62475,1.6242,1.6244,227400000.0
2009-06-23 12:06:00,1.62435,1.6254,1.62435,1.6252,207700000.0
2009-06-23 12:07:00,1.6252,1.62565,1.6251,1.6255,145800000.0
2009-06-23 12:08:00,1.6255,1.62635,1.6255,1.6259,200200000.0
2009-06-23 12:09:00,1.6259,1.6261,1.62555,1.626,268600000.0
2009-06-23 12:10:00,1.626,1.6265,1.62545,1.62605,743400000.0
2009-06-23 12:11:00,1.62615,1.6276,1.62615,1.6276,227000000.0
2009-06-23 12:12:00,1.6276,1.6277,1.6266,1.6267,306000000.0
2009-06-23 12:13:00,1.6265,1.6265,1.62615,1.62625,447000000.0
2009-06-23 12:14:00,1.62625,1.62625,1.62565,1.62565,337600000.0
2009-06-23 12:15:00,1.62565,1.62625,1.6253,1.6261,226800000.0
2009-06-23 12:16:00,1.62615,1.62685,1.62615,1.6268,181800000.0
2009-06-23 12:17:00,1.6268,1.6268,1.6263,1.6264,132000000.0
2009-06-23 12:18:00,1.62645,1.6274,1.62645,1.62705,196800000.0
2009-06-23 12:19:00,1.62705,1.6272,1.62665,1.62665,271100000.0
2009-06-23 12:20:00,1.62665,1.62685,1.62645,1.62655,619200005.0
2009-06-23 12:21:00,1.62655,1.62655,1.6263,1.62655,540400001.0
2009-06-23 12:22:00,1.62655,1.62655,1.6259,1.6259,186400000.0
2009-06-23 12:23:00,1.6259,1.62655,1.6259,1.6263,247900000.0
2009-06-23 12:24:00,1.62625,1.6265,1.62605,1.6265,163600000.0
2009-06-23 12:25:00,1.62655,1.6266,1.6259,1.62615,354600000.0
2009-06-23 12:26:00,1.62615,1.6262,1.6256,1.6256,227600000.0
2009-06-23 12:27:00,1.6257,1.62605,1.6257,1.62575,334800000.0
2009-06-23 12:28:00,1.6257,1.62575,1.6254,1.62575,268200000.0
2009-06-23 12:29:00,1.62575,1.6258,1.62545,1.6257,226000000.0
2009-06-23 12:30:00,1.6257,1.6258,1.62545,1.62545,280200000.0
2009-06-23 12:31:00,1.62545,1.6259,1.6254,1.62545,124000000.0
2009-06-23 12:32:00,1.62555,1.62595,1.62535,1.62575,325800000.0
2009-06-23 12:33:00,1.62575,1.6269,1.62575,1.6269,217600000.0
2009-06-23 12:34:00,1.62685,1.6272,1.62655,1.6272,268200000.0
2009-06-23 12:35:00,1.6272,1.62875,1.6272,1.6278,410100000.0
2009-06-23 12:36:00,1.6278,1.6284,1.62745,1.6284,762000000.0
2009-06-23 12:37:00,1.6285,1.6286,1.62785,1.6285,514000000.0
2009-06-23 12:38:00,1.6285,1.62925,1.62835,1.6286,698700001.0
2009-06-23 12:39:00,1.62865,1.62925,1.62815,1.6284,437900000.0
2009-06-23 12:40:00,1.6284,1.6288,1.62835,1.6287,482999999.0
2009-06-23 12:41:00,1.6287,1.62895,1.6282,1.6282,253100000.0
2009-06-23 12:42:00,1.6283,1.62845,1.62765,1.628,421000000.0
2009-06-23 12:43:00,1.6282,1.6284,1.628,1.62825,302600000.0
2009-06-23 12:44:00,1.62825,1.62835,1.62785,1.6283,250800000.0
2009-06-23 12:45:00,1.6283,1.6285,1.6282,1.6284,306100000.0
2009-06-23 12:46:00,1.62835,1.62905,1.62835,1.629,358600000.0
2009-06-23 12:47:00,1.629,1.62935,1.62885,1.62935,243200000.0
2009-06-23 12:48:00,1.62945,1.6303,1.62935,1.6302,322000001.0
2009-06-23 12:49:00,1.6302,1.6312,1.6299,1.631,459300002.0
2009-06-23 12:50:00,1.631,1.63115,1.63045,1.63055,559199995.0
2009-06-23 12:51:00,1.6306,1.631,1.6301,1.631,534900000.0
2009-06-23 12:52:00,1.63095,1.63095,1.6302,1.6305,378000000.0
2009-06-23 12:53:00,1.63055,1.6307,1.63005,1.6302,502999999.0
2009-06-23 12:54:00,1.63025,1.63035,1.62975,1.62975,451200001.0
2009-06-23 12:55:00,1.62975,1.63005,1.62955,1.6296,318400000.0
2009-06-23 12:56:00,1.6296,1.62965,1.6295,1.6296,138700000.0
2009-06-23 12:57:00,1.6296,1.6296,1.6293,1.6295,321200000.0
2009-06-23 12:58:00,1.62955,1.62955,1.62915,1.6293,408600000.0
2009-06-23 12:59:00,1.6293,1.6298,1.6292,1.6294,320600000.0
2009-06-23 13:00:00,1.6294,1.6294,1.62895,1.6292,421400000.0
2009-06-23 13:01:00,1.62905,1.62915,1.6286,1.62865,275300000.0
2009-06-23 13:02:00,1.6286,1.62895,1.62835,1.62875,170000000.0
2009-06-23 13:03:00,1.62865,1.6289,1.6284,1.62885,215800000.0
2009-06-23 13:04:00,1.62885,1.62925,1.6288,1.6292,250900000.0
2009-06-23 13:05:00,1.6292,1.62935,1.6288,1.6289,302800000.0
2009-06-23 13:06:00,1.6289,1.6291,1.62875,1.62895,355300000.0
2009-06-23 13:07:00,1.6289,1.6289,1.62845,1.6285,352399997.0
2009-06-23 13:08:00,1.6285,1.6289,1.6285,1.62885,160200000.0
2009-06-23 13:09:00,1.6289,1.6289,1.6286,1.62865,212200000.0
2009-06-23 13:10:00,1.62865,1.62875,1.6285,1.62855,198200000.0
2009-06-23 13:11:00,1.62855,1.62865,1.62845,1.6286,342999999.0
2009-06-23 13:12:00,1.6286,1.62865,1.62845,1.6285,358800000.0
2009-06-23 13:13:00,1.6285,1.6291,1.6285,1.6288,411400000.0
2009-06-23 13:14:00,1.6288,1.6295,1.6286,1.6295,392000000.0
2009-06-23 13:15:00,1.62955,1.62955,1.62925,1.62935,225900000.0
2009-06-23 13:16:00,1.62935,1.62955,1.62905,1.62915,257200000.0
2009-06-23 13:17:00,1.62915,1.62935,1.62885,1.6291,194599999.0
2009-06-23 13:18:00,1.6291,1.6294,1.6291,1.62925,326200005.0
2009-06-23 13:19:00,1.6293,1.6294,1.6285,1.62885,246800000.0
2009-06-23 13:20:00,1.6289,1.6292,1.6289,1.6291,179000000.0
2009-06-23 13:21:00,1.6291,1.6302,1.62885,1.6302,429800000.0
2009-06-23 13:22:00,1.6302,1.6303,1.629,1.63,503100001.0
2009-06-23 13:23:00,1.6301,1.6308,1.6301,1.63025,617700000.0
2009-06-23 13:24:00,1.63025,1.63035,1.6297,1.62985,378100000.0
2009-06-23 13:25:00,1.62985,1.62985,1.6295,1.62975,826500004.0
2009-06-23 13:26:00,1.6295,1.6298,1.6295,1.62965,733199999.0
2009-06-23 13:27:00,1.62965,1.62995,1.6296,1.6297,527800000.0
2009-06-23 13:28:00,1.6297,1.6307,1.6296,1.63,452200000.0
2009-06-23 13:29:00,1.63,1.63085,1.6298,1.63085,744600000.0
2009-06-23 13:30:00,1.6309,1.63095,1.63005,1.63025,401400001.0
2009-06-23 13:31:00,1.6302,1.6314,1.6302,1.63125,962399998.0
2009-06-23 13:32:00,1.63125,1.6314,1.63005,1.6306,415700000.0
2009-06-23 13:33:00,1.6306,1.6312,1.63025,1.6305,490499999.0
2009-06-23 13:34:00,1.6305,1.6317,1.63015,1.6315,357600000.0
2009-06-23 13:35:00,1.63155,1.6317,1.63115,1.6316,283200000.0
2009-06-23 13:36:00,1.63155,1.63235,1.6315,1.6323,365900000.0
2009-06-23 13:37:00,1.6323,1.6327,1.63165,1.63165,312600000.0
2009-06-23 13:38:00,1.6316,1.63235,1.63155,1.6321,615000000.0
2009-06-23 13:39:00,1.63205,1.6326,1.632,1.6323,462799999.0
2009-06-23 13:40:00,1.6323,1.63245,1.63215,1.63235,163600000.0
2009-06-23 13:41:00,1.63235,1.6334,1.6323,1.63305,375200000.0
2009-06-23 13:42:00,1.633,1.6331,1.6324,1.6324,407800001.0
2009-06-23 13:43:00,1.63225,1.6332,1.63225,1.63315,243800000.0
2009-06-23 13:44:00,1.63315,1.6333,1.6327,1.63315,323900000.0
2009-06-23 13:45:00,1.63315,1.6334,1.63295,1.6334,473400001.0
2009-06-23 13:46:00,1.6334,1.6334,1.63275,1.6332,324800000.0
2009-06-23 13:47:00,1.6332,1.63325,1.63265,1.63275,484600000.0
2009-06-23 13:48:00,1.6328,1.63285,1.63235,1.63265,433600000.0
2009-06-23 13:49:00,1.63265,1.6329,1.63175,1.63175,449100000.0
2009-06-23 13:50:00,1.63175,1.6325,1.6317,1.6322,311000000.0
2009-06-23 13:51:00,1.6322,1.6324,1.6317,1.63175,459700000.0
2009-06-23 13:52:00,1.63175,1.63185,1.63125,1.6314,341400000.0
2009-06-23 13:53:00,1.6315,1.6317,1.63145,1.63165,304000001.0
2009-06-23 13:54:00,1.63165,1.6317,1.6311,1.6312,324800001.0
2009-06-23 13:55:00,1.6315,1.63165,1.6308,1.6308,261000000.0
2009-06-23 13:56:00,1.63075,1.63085,1.63015,1.6303,487500000.0
2009-06-23 13:57:00,1.6303,1.63055,1.62995,1.6305,271200000.0
2009-06-23 13:58:00,1.6304,1.63055,1.6302,1.63045,412200000.0
2009-06-23 13:59:00,1.63045,1.6307,1.63015,1.63015,248800000.0
2009-06-23 14:00:00,1.63015,1.63035,1.6299,1.63015,503200000.0
2009-06-23 14:01:00,1.63015,1.6306,1.6297,1.6298,490400000.0
2009-06-23 14:02:00,1.6299,1.63055,1.6299,1.63015,598700000.0
2009-06-23 14:03:00,1.63005,1.63005,1.62955,1.6299,244600000.0
2009-06-23 14:04:00,1.6299,1.6299,1.6292,1.6292,362200000.0
2009-06-23 14:05:00,1.6292,1.62935,1.62835,1.6288,664400000.0
2009-06-23 14:06:00,1.62885,1.6291,1.62845,1.6286,564900000.0
2009-06-23 14:07:00,1.6286,1.6288,1.62855,1.6288,358500000.0
2009-06-23 14:08:00,1.62865,1.6288,1.62765,1.62775,436200000.0
2009-06-23 14:09:00,1.6278,1.6283,1.62775,1.62785,623400000.0
2009-06-23 14:10:00,1.6278,1.62845,1.62775,1.62845,814199999.0
2009-06-23 14:11:00,1.6285,1.62855,1.628,1.628,461300000.0
2009-06-23 14:12:00,1.62795,1.6297,1.62795,1.6294,646400000.0
2009-06-23 14:13:00,1.6294,1.6298,1.6293,1.6298,478200000.0
2009-06-23 14:14:00,1.6298,1.6306,1.6298,1.63035,738700000.0
2009-06-23 14:15:00,1.63035,1.6307,1.6302,1.6304,413000001.0
2009-06-23 14:16:00,1.63045,1.6321,1.63045,1.6321,461000000.0
2009-06-23 14:17:00,1.6321,1.63225,1.63195,1.632,486200000.0
2009-06-23 14:18:00,1.63195,1.63195,1.6313,1.63165,423100000.0
2009-06-23 14:19:00,1.6318,1.6329,1.6318,1.6326,425200000.0
2009-06-23 14:20:00,1.6326,1.63355,1.6323,1.63315,491400000.0
2009-06-23 14:21:00,1.6332,1.6339,1.6332,1.6335,343699999.0
2009-06-23 14:22:00,1.6335,1.6337,1.6328,1.63285,312100000.0
2009-06-23 14:23:00,1.63285,1.6331,1.6328,1.63295,192000000.0
2009-06-23 14:24:00,1.633,1.6335,1.63275,1.6334,443900000.0
2009-06-23 14:25:00,1.6334,1.6334,1.63285,1.63335,596700000.0
2009-06-23 14:26:00,1.63335,1.6341,1.63335,1.6336,452300000.0
2009-06-23 14:27:00,1.6336,1.6337,1.63255,1.6328,377300000.0
2009-06-23 14:28:00,1.6328,1.63305,1.6321,1.6321,423400000.0
2009-06-23 14:29:00,1.6321,1.63275,1.63205,1.6325,204200000.0
2009-06-23 14:30:00,1.63255,1.6326,1.63155,1.63155,381800000.0
2009-06-23 14:31:00,1.6316,1.6322,1.6313,1.6322,560800000.0
2009-06-23 14:32:00,1.6322,1.6326,1.632,1.63245,363600000.0
2009-06-23 14:33:00,1.6324,1.6324,1.6319,1.63195,113200000.0
2009-06-23 14:34:00,1.63195,1.6321,1.63095,1.63095,347500000.0
2009-06-23 14:35:00,1.63095,1.6317,1.63065,1.63125,440800000.0
2009-06-23 14:36:00,1.63125,1.6324,1.6312,1.6324,420000000.0
2009-06-23 14:37:00,1.6326,1.6338,1.6326,1.63335,413600000.0
2009-06-23 14:38:00,1.63335,1.63365,1.6325,1.6329,400200000.0
2009-06-23 14:39:00,1.63285,1.63285,1.6322,1.6325,483000000.0
2009-06-23 14:40:00,1.6325,1.6326,1.6318,1.6319,395500000.0
2009-06-23 14:41:00,1.632,1.6325,1.63185,1.6324,253800000.0
2009-06-23 14:42:00,1.6324,1.6326,1.6322,1.6325,232600000.0
2009-06-23 14:43:00,1.6325,1.63265,1.63225,1.6324,167600000.0
2009-06-23 14:44:00,1.6324,1.63255,1.63225,1.63245,105100000.0
2009-06-23 14:45:00,1.63245,1.63295,1.63225,1.63295,250400000.0
2009-06-23 14:46:00,1.63295,1.6339,1.6329,1.6337,355000000.0
2009-06-23 14:47:00,1.6337,1.63665,1.6337,1.6358,577200001.0
2009-06-23 14:48:00,1.6358,1.6359,1.6355,1.6356,596500001.0
2009-06-23 14:49:00,1.6356,1.6357,1.6347,1.6353,639600000.0
2009-06-23 14:50:00,1.63535,1.636,1.6348,1.63555,455700000.0
2009-06-23 14:51:00,1.63555,1.6357,1.6353,1.6355,339000000.0
2009-06-23 14:52:00,1.6355,1.6367,1.6355,1.63595,480600000.0
2009-06-23 14:53:00,1.6359,1.6363,1.63565,1.6361,737600000.0
2009-06-23 14:54:00,1.6361,1.6362,1.63545,1.6356,517600000.0
2009-06-23 14:55:00,1.63555,1.6356,1.63495,1.635,379200001.0
2009-06-23 14:56:00,1.635,1.6351,1.6346,1.63465,340700000.0
2009-06-23 14:57:00,1.63465,1.63475,1.6345,1.6346,209100000.0
2009-06-23 14:58:00,1.6346,1.6349,1.63445,1.63485,250800000.0
2009-06-23 14:59:00,1.635,1.6351,1.63445,1.6346,446600000.0
2009-06-23 15:00:00,1.6346,1.6368,1.63455,1.6368,501400000.0
2009-06-23 15:01:00,1.63695,1.63695,1.63585,1.6359,638199995.0
2009-06-23 15:02:00,1.63575,1.6363,1.6354,1.6355,543000000.0
2009-06-23 15:03:00,1.6355,1.6365,1.63545,1.63605,494800000.0
2009-06-23 15:04:00,1.636,1.6364,1.6356,1.6363,588600000.0
2009-06-23 15:05:00,1.6363,1.6363,1.63575,1.63575,686799999.0
2009-06-23 15:06:00,1.63575,1.63605,1.63535,1.6357,374400000.0
2009-06-23 15:07:00,1.63555,1.6357,1.63525,1.63525,517600002.0
2009-06-23 15:08:00,1.63525,1.6357,1.63475,1.6349,595599998.0
2009-06-23 15:09:00,1.6349,1.6359,1.63485,1.6354,539000002.0
2009-06-23 15:10:00,1.6354,1.6356,1.6352,1.63535,378500000.0
2009-06-23 15:11:00,1.63535,1.6355,1.6348,1.63515,562000000.0
2009-06-23 15:12:00,1.63515,1.6353,1.6349,1.635,236000000.0
2009-06-23 15:13:00,1.635,1.635,1.6343,1.6344,354300000.0
2009-06-23 15:14:00,1.6344,1.6347,1.6338,1.6338,488800000.0
2009-06-23 15:15:00,1.6338,1.634,1.6332,1.6335,585800001.0
2009-06-23 15:16:00,1.63355,1.6338,1.63305,1.63315,668799999.0
2009-06-23 15:17:00,1.63325,1.6336,1.63325,1.63355,315000000.0
2009-06-23 15:18:00,1.63355,1.63365,1.6333,1.6335,795100000.0
2009-06-23 15:19:00,1.6335,1.6335,1.63235,1.6328,542000000.0
2009-06-23 15:20:00,1.6328,1.6329,1.63245,1.6326,680000000.0
2009-06-23 15:21:00,1.6326,1.63435,1.63255,1.63425,520300000.0
2009-06-23 15:22:00,1.6343,1.6349,1.63415,1.63415,766400001.0
2009-06-23 15:23:00,1.63415,1.6342,1.63385,1.63415,526400000.0
2009-06-23 15:24:00,1.63435,1.635,1.63395,1.63465,527600000.0
2009-06-23 15:25:00,1.63475,1.63505,1.63455,1.63505,521200000.0
2009-06-23 15:26:00,1.63505,1.6352,1.6348,1.63495,691000001.0
2009-06-23 15:27:00,1.63495,1.6365,1.63495,1.63645,434699998.0
2009-06-23 15:28:00,1.63645,1.63665,1.63575,1.63605,309100000.0
2009-06-23 15:29:00,1.63595,1.63595,1.6347,1.6347,470999999.0
2009-06-23 15:30:00,1.6347,1.6348,1.6339,1.6348,408200000.0
2009-06-23 15:31:00,1.6348,1.6356,1.6347,1.6352,380800000.0
2009-06-23 15:32:00,1.6352,1.6354,1.63435,1.63435,531900000.0
2009-06-23 15:33:00,1.63435,1.6349,1.6343,1.63455,598300000.0
2009-06-23 15:34:00,1.6346,1.63525,1.6342,1.63485,365900000.0
2009-06-23 15:35:00,1.63495,1.6354,1.63475,1.6354,493799999.0
2009-06-23 15:36:00,1.63545,1.636,1.635,1.6355,632400000.0
2009-06-23 15:37:00,1.63545,1.6355,1.63455,1.6351,453700000.0
2009-06-23 15:38:00,1.6351,1.6357,1.6348,1.63495,535100000.0
2009-06-23 15:39:00,1.63505,1.6353,1.63455,1.63475,423500000.0
2009-06-23 15:40:00,1.63475,1.63535,1.63455,1.6346,309900000.0
2009-06-23 15:41:00,1.6346,1.63475,1.6342,1.63435,282440000.0
2009-06-23 15:42:00,1.6345,1.6346,1.63425,1.6345,388440000.0
2009-06-23 15:43:00,1.63435,1.63445,1.6338,1.6338,463600000.0
2009-06-23 15:44:00,1.63385,1.63435,1.63375,1.63385,523400000.0
2009-06-23 15:45:00,1.63375,1.635,1.63375,1.63495,363500000.0
2009-06-23 15:46:00,1.6349,1.6349,1.63435,1.6347,416040000.0
2009-06-23 15:47:00,1.6347,1.6348,1.6326,1.6326,311540000.0
2009-06-23 15:48:00,1.6326,1.6333,1.63205,1.63275,685139997.0
2009-06-23 15:49:00,1.6328,1.6332,1.63275,1.63305,284080000.0
2009-06-23 15:50:00,1.6329,1.63365,1.6329,1.63355,510900000.0
2009-06-23 15:51:00,1.6336,1.63395,1.6333,1.6339,414260000.0
2009-06-23 15:52:00,1.6339,1.63425,1.63385,1.63395,253180000.0
2009-06-23 15:53:00,1.634,1.6342,1.63375,1.6341,354080000.0
2009-06-23 15:54:00,1.6341,1.6343,1.6338,1.634,444620000.0
2009-06-23 15:55:00,1.634,1.6341,1.6335,1.6336,386260000.0
2009-06-23 15:56:00,1.63365,1.63485,1.63335,1.6348,239640000.0
2009-06-23 15:57:00,1.6348,1.6348,1.6343,1.6344,148800001.0
2009-06-23 15:58:00,1.63435,1.63435,1.63345,1.6337,419600000.0
2009-06-23 15:59:00,1.63355,1.6345,1.6334,1.63445,466300000.0
2009-06-23 16:00:00,1.6345,1.6345,1.63305,1.6334,721800000.0
2009-06-23 16:01:00,1.6334,1.63375,1.6331,1.63375,562900002.0
2009-06-23 16:02:00,1.63365,1.6338,1.63305,1.63305,741599999.0
2009-06-23 16:03:00,1.63305,1.63485,1.633,1.6343,789499999.0
2009-06-23 16:04:00,1.6343,1.635,1.6339,1.63495,668299999.0
2009-06-23 16:05:00,1.635,1.63575,1.635,1.63525,739699998.0
2009-06-23 16:06:00,1.63525,1.63525,1.6346,1.6346,926000002.0
2009-06-23 16:07:00,1.6346,1.6349,1.6342,1.6342,765499999.0
2009-06-23 16:08:00,1.634,1.6342,1.6333,1.6342,941099999.0
2009-06-23 16:09:00,1.6344,1.6351,1.63395,1.63415,755200000.0
2009-06-23 16:10:00,1.63415,1.63415,1.6332,1.63335,608000000.0
2009-06-23 16:11:00,1.6334,1.6336,1.6316,1.63165,857599999.0
2009-06-23 16:12:00,1.63165,1.63225,1.63165,1.63195,790100000.0
2009-06-23 16:13:00,1.63195,1.63205,1.63155,1.6317,550100000.0
2009-06-23 16:14:00,1.6317,1.63175,1.631,1.631,639000000.0
2009-06-23 16:15:00,1.6309,1.6318,1.63075,1.63125,700900000.0
2009-06-23 16:16:00,1.63125,1.6318,1.63125,1.6315,509800000.0
2009-06-23 16:17:00,1.6315,1.6322,1.63125,1.63205,644700000.0
2009-06-23 16:18:00,1.63205,1.6327,1.63195,1.6322,594500000.0
2009-06-23 16:19:00,1.6322,1.6327,1.63125,1.6314,797399997.0
2009-06-23 16:20:00,1.63125,1.6316,1.63085,1.63105,858800000.0
2009-06-23 16:21:00,1.63105,1.63145,1.631,1.63135,610600000.0
2009-06-23 16:22:00,1.63125,1.63155,1.63105,1.6315,509400000.0
2009-06-23 16:23:00,1.6314,1.6327,1.6314,1.6318,728799999.0
2009-06-23 16:24:00,1.6318,1.6318,1.6306,1.63085,707099998.0
2009-06-23 16:25:00,1.6308,1.63125,1.63,1.63035,794900001.0
2009-06-23 16:26:00,1.63035,1.6309,1.63,1.6302,630800000.0
2009-06-23 16:27:00,1.63025,1.6304,1.62985,1.62985,780899999.0
2009-06-23 16:28:00,1.6298,1.6301,1.62975,1.6298,582200001.0
2009-06-23 16:29:00,1.62985,1.63,1.62975,1.6298,368900000.0
2009-06-23 16:30:00,1.62975,1.62975,1.62895,1.62925,886799998.0
2009-06-23 16:31:00,1.62925,1.62935,1.62875,1.62895,674499999.0
2009-06-23 16:32:00,1.62895,1.62915,1.62885,1.62895,585800000.0
2009-06-23 16:33:00,1.62895,1.62915,1.62875,1.6291,493800002.0
2009-06-23 16:34:00,1.6291,1.6294,1.62905,1.62925,758200000.0
2009-06-23 16:35:00,1.62925,1.6297,1.629,1.629,756699998.0
2009-06-23 16:36:00,1.629,1.62985,1.62885,1.6295,747000000.0
2009-06-23 16:37:00,1.6295,1.6297,1.6293,1.6295,481000000.0
2009-06-23 16:38:00,1.6295,1.6295,1.6285,1.6286,384500001.0
2009-06-23 16:39:00,1.6286,1.6286,1.6282,1.6282,890399996.0
2009-06-23 16:40:00,1.6282,1.6284,1.62795,1.62815,681400000.0
2009-06-23 16:41:00,1.6282,1.6282,1.62735,1.62735,783500003.0
2009-06-23 16:42:00,1.6274,1.62745,1.627,1.6271,837199998.0
2009-06-23 16:43:00,1.6271,1.62755,1.62705,1.6275,342600000.0
2009-06-23 16:44:00,1.6275,1.62805,1.6275,1.6278,217600000.0
2009-06-23 16:45:00,1.6278,1.6278,1.62745,1.6277,623099999.0
2009-06-23 16:46:00,1.6277,1.62865,1.6277,1.6282,643899998.0
2009-06-23 16:47:00,1.62815,1.62915,1.62815,1.6289,497800000.0
2009-06-23 16:48:00,1.6289,1.6292,1.6287,1.62895,673199998.0
2009-06-23 16:49:00,1.62895,1.62905,1.6286,1.6287,668599998.0
2009-06-23 16:50:00,1.6287,1.6287,1.62775,1.6284,571600000.0
2009-06-23 16:51:00,1.6285,1.6295,1.6283,1.6295,529700000.0
2009-06-23 16:52:00,1.6295,1.6296,1.62905,1.6292,473500006.0
2009-06-23 16:53:00,1.6293,1.6298,1.62905,1.62965,357700000.0
2009-06-23 16:54:00,1.6297,1.62985,1.6294,1.62955,720699999.0
2009-06-23 16:55:00,1.62955,1.6296,1.62905,1.62925,675200003.0
2009-06-23 16:56:00,1.6294,1.62945,1.62905,1.6293,935300001.0
2009-06-23 16:57:00,1.6294,1.63005,1.62925,1.62955,643000000.0
2009-06-23 16:58:00,1.6296,1.63065,1.6294,1.63045,637600000.0
2009-06-23 16:59:00,1.6304,1.6317,1.6304,1.6312,996400003.0
2009-06-23 17:00:00,1.6311,1.63135,1.62975,1.63015,695200000.0
2009-06-23 17:01:00,1.63015,1.63025,1.62955,1.6298,399800000.0
2009-06-23 17:02:00,1.62985,1.6301,1.6297,1.6297,511100000.0
2009-06-23 17:03:00,1.6297,1.6297,1.6291,1.6294,870400002.0
2009-06-23 17:04:00,1.6294,1.6296,1.6292,1.62945,398499998.0
2009-06-23 17:05:00,1.62935,1.62935,1.62905,1.6292,624000000.0
2009-06-23 17:06:00,1.6292,1.6292,1.62885,1.62885,898200000.0
2009-06-23 17:07:00,1.62885,1.62925,1.6288,1.6292,621800000.0
2009-06-23 17:08:00,1.6292,1.62985,1.6291,1.62985,645799999.0
2009-06-23 17:09:00,1.6299,1.63015,1.62925,1.6293,799600001.0
2009-06-23 17:10:00,1.62925,1.62955,1.6291,1.6293,766999998.0
2009-06-23 17:11:00,1.6293,1.62935,1.629,1.6291,708000000.0
2009-06-23 17:12:00,1.62905,1.62945,1.6289,1.6293,488600000.0
2009-06-23 17:13:00,1.62925,1.63015,1.62925,1.63005,606000000.0
2009-06-23 17:14:00,1.63,1.6304,1.63,1.6303,642799999.0
2009-06-23 17:15:00,1.63025,1.6314,1.63025,1.63135,751199999.0
2009-06-23 17:16:00,1.63135,1.63165,1.6305,1.6305,617300000.0
2009-06-23 17:17:00,1.63055,1.63115,1.63055,1.631,641999999.0
2009-06-23 17:18:00,1.631,1.63115,1.63055,1.63085,455400000.0
2009-06-23 17:19:00,1.63085,1.63135,1.63085,1.63085,471200000.0
2009-06-23 17:20:00,1.6309,1.6314,1.6309,1.63135,800399997.0
2009-06-23 17:21:00,1.63135,1.6316,1.63085,1.6312,668600000.0
2009-06-23 17:22:00,1.63115,1.63115,1.6307,1.6307,490000001.0
2009-06-23 17:23:00,1.6307,1.6312,1.6307,1.6312,227200000.0
2009-06-23 17:24:00,1.6312,1.6313,1.63105,1.6312,448800001.0
2009-06-23 17:25:00,1.6312,1.63245,1.63115,1.63245,487200000.0
2009-06-23 17:26:00,1.63245,1.6334,1.63235,1.6333,595199999.0
2009-06-23 17:27:00,1.6333,1.63335,1.633,1.63325,784000000.0
2009-06-23 17:28:00,1.6333,1.63355,1.6331,1.6335,572600000.0
2009-06-23 17:29:00,1.63355,1.6343,1.6332,1.6332,954200002.0
2009-06-23 17:30:00,1.63315,1.6336,1.63285,1.63285,713600000.0
2009-06-23 17:31:00,1.63285,1.63325,1.63275,1.6332,991799998.0
2009-06-23 17:32:00,1.63315,1.63345,1.633,1.6333,605200000.0
2009-06-23 17:33:00,1.6333,1.6343,1.63325,1.6341,726999999.0
2009-06-23 17:34:00,1.6342,1.6353,1.6342,1.6351,646400003.0
2009-06-23 17:35:00,1.6351,1.6354,1.63495,1.63515,645200000.0
2009-06-23 17:36:00,1.63515,1.63535,1.6347,1.6349,487400000.0
2009-06-23 17:37:00,1.6349,1.63505,1.63475,1.63475,545700002.0
2009-06-23 17:38:00,1.6348,1.6351,1.6347,1.63475,684400003.0
2009-06-23 17:39:00,1.6348,1.6348,1.6345,1.6345,629800002.0
2009-06-23 17:40:00,1.6345,1.63465,1.6343,1.63435,393999998.0
2009-06-23 17:41:00,1.63435,1.63435,1.6337,1.63415,589600002.0
2009-06-23 17:42:00,1.63415,1.6346,1.63375,1.63375,701100000.0
2009-06-23 17:43:00,1.63385,1.6339,1.633,1.6332,625200000.0
2009-06-23 17:44:00,1.63325,1.63385,1.6331,1.6336,808400000.0
2009-06-23 17:45:00,1.6336,1.6339,1.63345,1.63385,506300000.0
2009-06-23 17:46:00,1.63385,1.63385,1.63295,1.63315,822400001.0
2009-06-23 17:47:00,1.6333,1.63335,1.63275,1.63305,512800000.0
2009-06-23 17:48:00,1.63305,1.63335,1.63305,1.6331,529000000.0
2009-06-23 17:49:00,1.6331,1.6341,1.6331,1.6341,719200000.0
2009-06-23 17:50:00,1.63405,1.6345,1.634,1.6341,484000000.0
2009-06-23 17:51:00,1.6341,1.6348,1.6338,1.6346,764599997.0
2009-06-23 17:52:00,1.6346,1.6351,1.63435,1.6345,760800000.0
2009-06-23 17:53:00,1.6345,1.6345,1.6341,1.6344,485200000.0
2009-06-23 17:54:00,1.6344,1.6346,1.6339,1.6339,524700000.0
2009-06-23 17:55:00,1.6339,1.63395,1.63295,1.6334,722000000.0
2009-06-23 17:56:00,1.6335,1.6341,1.63305,1.6341,594200000.0
2009-06-23 17:57:00,1.6341,1.6348,1.6341,1.6346,792000002.0
2009-06-23 17:58:00,1.63465,1.63465,1.6338,1.634,555100000.0
2009-06-23 17:59:00,1.63415,1.6344,1.6337,1.63415,501600000.0
2009-06-23 18:00:00,1.6342,1.6345,1.6342,1.63435,476600000.0
2009-06-23 18:01:00,1.63435,1.6351,1.63435,1.6351,494200000.0
2009-06-23 18:02:00,1.63515,1.6362,1.63515,1.6359,626999999.0
2009-06-23 18:03:00,1.63585,1.63625,1.63585,1.63625,405600000.0
2009-06-23 18:04:00,1.6362,1.6362,1.63545,1.63555,355199999.0
2009-06-23 18:05:00,1.63555,1.63605,1.63505,1.63595,567800000.0
2009-06-23 18:06:00,1.63595,1.63655,1.6359,1.63645,334499998.0
2009-06-23 18:07:00,1.63645,1.63775,1.6364,1.6376,906500003.0
2009-06-23 18:08:00,1.6376,1.63815,1.6372,1.638,591199999.0
2009-06-23 18:09:00,1.63795,1.63915,1.6379,1.63915,484100000.0
2009-06-23 18:10:00,1.63905,1.63915,1.6386,1.6389,515200000.0
2009-06-23 18:11:00,1.6389,1.6393,1.63885,1.6392,747999999.0
2009-06-23 18:12:00,1.63915,1.63925,1.6386,1.6386,624000000.0
2009-06-23 18:13:00,1.6386,1.63895,1.63855,1.6388,397400000.0
2009-06-23 18:14:00,1.6388,1.63905,1.63865,1.63885,492500001.0
2009-06-23 18:15:00,1.63885,1.63905,1.63855,1.63855,303600000.0
2009-06-23 18:16:00,1.63855,1.6386,1.63835,1.63845,358200000.0
2009-06-23 18:17:00,1.6384,1.63885,1.63835,1.6385,415200000.0
2009-06-23 18:18:00,1.63855,1.6386,1.6383,1.63845,198000000.0
2009-06-23 18:19:00,1.63845,1.63945,1.63845,1.6392,325200000.0
2009-06-23 18:20:00,1.6391,1.64025,1.6391,1.64025,289400000.0
2009-06-23 18:21:00,1.6402,1.64095,1.64015,1.6405,814400001.0
2009-06-23 18:22:00,1.6405,1.6407,1.63985,1.63995,510200000.0
2009-06-23 18:23:00,1.6398,1.63985,1.6391,1.6391,500000000.0
2009-06-23 18:24:00,1.6391,1.6396,1.6391,1.63945,567400000.0
2009-06-23 18:25:00,1.63945,1.64015,1.6393,1.6395,452000000.0
2009-06-23 18:26:00,1.6395,1.63955,1.63915,1.6393,458400001.0
2009-06-23 18:27:00,1.6394,1.6396,1.6392,1.6395,592200000.0
2009-06-23 18:28:00,1.63945,1.63965,1.63935,1.6394,524200000.0
2009-06-23 18:29:00,1.6395,1.6397,1.63945,1.63945,635400000.0
2009-06-23 18:30:00,1.63945,1.6396,1.6391,1.63915,467200000.0
2009-06-23 18:31:00,1.6392,1.6393,1.639,1.6393,429600000.0
2009-06-23 18:32:00,1.6393,1.6408,1.6393,1.64055,733800000.0
2009-06-23 18:33:00,1.64055,1.64075,1.6404,1.6405,476600001.0
2009-06-23 18:34:00,1.6405,1.64165,1.6404,1.6416,775999999.0
2009-06-23 18:35:00,1.6416,1.6423,1.64135,1.6423,581600002.0
2009-06-23 18:36:00,1.64215,1.6442,1.6421,1.64395,438200000.0
2009-06-23 18:37:00,1.64395,1.64425,1.6435,1.6435,326600000.0
2009-06-23 18:38:00,1.6435,1.6436,1.6432,1.6436,222000000.0
2009-06-23 18:39:00,1.6437,1.64385,1.64325,1.6433,446600000.0
2009-06-23 18:40:00,1.64345,1.6436,1.6432,1.64325,471600000.0
2009-06-23 18:41:00,1.64325,1.6435,1.64325,1.6435,330600000.0
2009-06-23 18:42:00,1.6435,1.64385,1.6435,1.64365,192800000.0
2009-06-23 18:43:00,1.64365,1.64365,1.64285,1.643,301200000.0
2009-06-23 18:44:00,1.643,1.6437,1.64295,1.64365,434600000.0
2009-06-23 18:45:00,1.64365,1.6439,1.6432,1.6439,404800000.0
2009-06-23 18:46:00,1.6438,1.6441,1.6436,1.64375,412399999.0
2009-06-23 18:47:00,1.64375,1.64405,1.6435,1.64405,340900000.0
2009-06-23 18:48:00,1.64405,1.6444,1.6437,1.6443,383600000.0
2009-06-23 18:49:00,1.64425,1.6445,1.6441,1.6443,339000000.0
2009-06-23 18:50:00,1.6444,1.6446,1.644,1.64435,492600001.0
2009-06-23 18:51:00,1.6445,1.6448,1.64435,1.64455,242700002.0
2009-06-23 18:52:00,1.64455,1.6446,1.6443,1.64445,334600001.0
2009-06-23 18:53:00,1.64445,1.6448,1.64435,1.6447,244000000.0
2009-06-23 18:54:00,1.6447,1.64475,1.64435,1.64465,409200000.0
2009-06-23 18:55:00,1.64465,1.6447,1.6445,1.6446,135700000.0
2009-06-23 18:56:00,1.6447,1.64565,1.6446,1.6452,395800002.0
2009-06-23 18:57:00,1.6452,1.6457,1.6451,1.6456,255000000.0
2009-06-23 18:58:00,1.6456,1.64575,1.6453,1.6453,349300000.0
2009-06-23 18:59:00,1.6453,1.64535,1.6448,1.645,492600000.0
2009-06-23 19:00:00,1.64505,1.6453,1.64505,1.64515,83900000.0
2009-06-23 19:01:00,1.6452,1.6454,1.64495,1.64505,249400000.0
2009-06-23 19:02:00,1.64505,1.6454,1.64485,1.6453,165100000.0
2009-06-23 19:03:00,1.6453,1.6454,1.6448,1.64515,174600000.0
2009-06-23 19:04:00,1.6453,1.6461,1.6453,1.6461,167500000.0
2009-06-23 19:05:00,1.6462,1.6467,1.64575,1.64625,235800000.0
2009-06-23 19:06:00,1.6464,1.6466,1.6455,1.64595,287000000.0
2009-06-23 19:07:00,1.6458,1.64615,1.64565,1.64605,433600000.0
2009-06-23 19:08:00,1.64595,1.6465,1.64575,1.6465,379100000.0
2009-06-23 19:09:00,1.6465,1.6466,1.6459,1.6463,168000000.0
2009-06-23 19:10:00,1.6462,1.64735,1.6462,1.6472,139800000.0
2009-06-23 19:11:00,1.64715,1.64735,1.64675,1.6469,318200000.0
2009-06-23 19:12:00,1.6469,1.6471,1.6467,1.6467,406000000.0
2009-06-23 19:13:00,1.6467,1.6468,1.64665,1.64665,299800000.0
2009-06-23 19:14:00,1.64665,1.6467,1.6464,1.64645,197000000.0
2009-06-23 19:15:00,1.6464,1.6464,1.6453,1.6456,420800000.0
2009-06-23 19:16:00,1.6456,1.6456,1.64505,1.6451,226200002.0
2009-06-23 19:17:00,1.6451,1.64535,1.6451,1.64525,174200001.0
2009-06-23 19:18:00,1.6452,1.6453,1.645,1.6453,126100000.0
2009-06-23 19:19:00,1.6453,1.6454,1.64495,1.64535,105300000.0
2009-06-23 19:20:00,1.64545,1.6455,1.64495,1.64545,277400000.0
2009-06-23 19:21:00,1.64565,1.6457,1.6454,1.64555,118000000.0
2009-06-23 19:22:00,1.64555,1.6456,1.64535,1.6456,42800000.0
2009-06-23 19:23:00,1.6456,1.64565,1.64545,1.64545,163400001.0
2009-06-23 19:24:00,1.64545,1.64555,1.6454,1.6454,328599999.0
2009-06-23 19:25:00,1.6454,1.6454,1.64485,1.645,295100001.0
2009-06-23 19:26:00,1.6451,1.64535,1.64455,1.64465,502399994.0
2009-06-23 19:27:00,1.6447,1.6449,1.64455,1.64455,160200001.0
2009-06-23 19:28:00,1.64455,1.64455,1.64455,1.64455,294400005.0
2009-06-23 19:29:00,1.64455,1.64465,1.6445,1.6445,187800000.0
2009-06-23 19:30:00,1.64455,1.6448,1.64445,1.64445,142600000.0
2009-06-23 19:31:00,1.6444,1.6444,1.6441,1.64415,144500000.0
2009-06-23 19:32:00,1.64415,1.6443,1.6441,1.64425,171200000.0
2009-06-23 19:33:00,1.64425,1.64525,1.64425,1.64525,186400001.0
2009-06-23 19:34:00,1.64525,1.64525,1.64485,1.64485,177600000.0
2009-06-23 19:35:00,1.64485,1.64485,1.64455,1.64475,108600000.0
2009-06-23 19:36:00,1.64475,1.64475,1.64455,1.64455,62000000.0
2009-06-23 19:37:00,1.6446,1.6446,1.64455,1.64455,65600000.0
2009-06-23 19:38:00,1.64455,1.6446,1.64455,1.64455,20200000.0
2009-06-23 19:39:00,1.64455,1.64475,1.64455,1.64475,131600000.0
2009-06-23 19:40:00,1.64475,1.64505,1.64455,1.64505,132400000.0
2009-06-23 19:41:00,1.645,1.6451,1.6448,1.6451,82600000.0
2009-06-23 19:42:00,1.6449,1.64495,1.64485,1.6449,124200000.0
2009-06-23 19:43:00,1.645,1.6452,1.645,1.6452,73400000.0
2009-06-23 19:44:00,1.6452,1.6455,1.6452,1.6453,107800000.0
2009-06-23 19:45:00,1.64535,1.6454,1.64505,1.6453,145600000.0
2009-06-23 19:46:00,1.6453,1.6453,1.64505,1.64525,35400000.0
2009-06-23 19:47:00,1.6453,1.6453,1.645,1.64515,132000000.0
2009-06-23 19:48:00,1.64505,1.6452,1.64485,1.64485,579400008.0
2009-06-23 19:49:00,1.6449,1.64505,1.6449,1.64495,193600000.0
2009-06-23 19:50:00,1.64495,1.645,1.64485,1.64485,153000001.0
2009-06-23 19:51:00,1.64485,1.6453,1.64485,1.6453,108800001.0
2009-06-23 19:52:00,1.6454,1.6454,1.6453,1.6454,78600000.0
2009-06-23 19:53:00,1.64545,1.64555,1.64495,1.645,251699999.0
2009-06-23 19:54:00,1.645,1.6451,1.64475,1.6448,136800000.0
2009-06-23 19:55:00,1.64475,1.6449,1.64475,1.64485,86600000.0
2009-06-23 19:56:00,1.6448,1.6449,1.64425,1.64435,176800000.0
2009-06-23 19:57:00,1.64435,1.64465,1.6441,1.6444,273200000.0
2009-06-23 19:58:00,1.6444,1.6444,1.64375,1.6438,309300000.0
2009-06-23 19:59:00,1.6438,1.64395,1.6438,1.6438,355000000.0
2009-06-23 20:00:00,1.64375,1.6441,1.64375,1.64405,311500000.0
2009-06-23 20:01:00,1.64405,1.6442,1.64355,1.64395,302999998.0
2009-06-23 20:02:00,1.644,1.6444,1.6439,1.64435,201900000.0
2009-06-23 20:03:00,1.64435,1.6445,1.6443,1.64435,167600000.0
2009-06-23 20:04:00,1.64435,1.64435,1.64385,1.644,323100000.0
2009-06-23 20:05:00,1.64405,1.64475,1.64405,1.64445,193900000.0
2009-06-23 20:06:00,1.64445,1.6448,1.6443,1.6447,107800000.0
2009-06-23 20:07:00,1.64435,1.645,1.6442,1.64495,149800000.0
2009-06-23 20:08:00,1.64495,1.64515,1.6444,1.6444,253600000.0
2009-06-23 20:09:00,1.64455,1.645,1.64445,1.645,89700000.0
2009-06-23 20:10:00,1.645,1.64505,1.64485,1.64485,170400000.0
2009-06-23 20:11:00,1.6449,1.6454,1.6449,1.6454,275600003.0
2009-06-23 20:12:00,1.6454,1.6458,1.64535,1.6458,452800003.0
2009-06-23 20:13:00,1.6458,1.6462,1.6458,1.6462,438200000.0
2009-06-23 20:14:00,1.6462,1.6462,1.6456,1.6457,488299999.0
2009-06-23 20:15:00,1.64565,1.6462,1.6456,1.646,509599996.0
2009-06-23 20:16:00,1.646,1.6466,1.646,1.6465,163200000.0
2009-06-23 20:17:00,1.6465,1.6466,1.646,1.6461,136400000.0
2009-06-23 20:18:00,1.6461,1.6463,1.64595,1.64605,200500000.0
2009-06-23 20:19:00,1.646,1.646,1.64565,1.64565,133600000.0
2009-06-23 20:20:00,1.6457,1.6461,1.6456,1.64605,245700000.0
2009-06-23 20:21:00,1.64605,1.6462,1.6459,1.6459,258500001.0
2009-06-23 20:22:00,1.6459,1.64665,1.64585,1.6465,188600000.0
2009-06-23 20:23:00,1.6464,1.6464,1.6463,1.6463,137000000.0
2009-06-23 20:24:00,1.6463,1.6463,1.646,1.6461,347500000.0
2009-06-23 20:25:00,1.6461,1.6461,1.6461,1.6461,16200000.0
2009-06-23 20:26:00,1.646,1.6461,1.6458,1.646,150700000.0
2009-06-23 20:27:00,1.6459,1.6459,1.64555,1.64555,254200000.0
2009-06-23 20:28:00,1.64555,1.64555,1.6452,1.6455,230100000.0
2009-06-23 20:29:00,1.64555,1.64555,1.6451,1.64525,158000000.0
2009-06-23 20:30:00,1.64525,1.6454,1.64525,1.6454,53400000.0
2009-06-23 20:31:00,1.64535,1.6457,1.6453,1.64565,320800000.0
2009-06-23 20:32:00,1.64555,1.64555,1.64535,1.64535,114800000.0
2009-06-23 20:33:00,1.64545,1.6455,1.64545,1.64545,18000000.0
2009-06-23 20:34:00,1.64545,1.6455,1.64545,1.64545,35400000.0
2009-06-23 20:35:00,1.64545,1.64545,1.6452,1.64525,260800000.0
2009-06-23 20:36:00,1.6452,1.64525,1.645,1.64505,146900000.0
2009-06-23 20:37:00,1.64505,1.6451,1.64495,1.645,226400000.0
2009-06-23 20:38:00,1.645,1.645,1.6449,1.6449,198000000.0
2009-06-23 20:39:00,1.645,1.6454,1.645,1.64535,183800000.0
2009-06-23 20:40:00,1.6453,1.64625,1.6453,1.64625,405100001.0
2009-06-23 20:41:00,1.6462,1.6462,1.6457,1.6457,266800001.0
2009-06-23 20:42:00,1.6457,1.6458,1.64545,1.64555,224000000.0
2009-06-23 20:43:00,1.6455,1.6455,1.64485,1.6452,308400001.0
2009-06-23 20:44:00,1.6452,1.6452,1.64465,1.6447,228200000.0
2009-06-23 20:45:00,1.64465,1.64515,1.6446,1.6451,145400000.0
2009-06-23 20:46:00,1.6451,1.64525,1.6451,1.6452,120400000.0
2009-06-23 20:47:00,1.6452,1.64535,1.6452,1.6452,195600000.0
2009-06-23 20:48:00,1.6452,1.6452,1.6452,1.6452,40600000.0
2009-06-23 20:49:00,1.6452,1.6452,1.645,1.64505,185000000.0
2009-06-23 20:50:00,1.6452,1.6454,1.6451,1.6454,98000000.0
2009-06-23 20:51:00,1.6454,1.6456,1.6454,1.6455,67000000.0
2009-06-23 20:52:00,1.6454,1.6455,1.6454,1.6454,96600000.0
2009-06-23 20:53:00,1.6454,1.64565,1.6453,1.64555,168800000.0
2009-06-23 20:54:00,1.6456,1.64575,1.6454,1.6455,265800000.0
2009-06-23 20:55:00,1.64545,1.64555,1.645,1.6451,348500000.0
2009-06-23 20:56:00,1.6451,1.64515,1.64495,1.645,128200000.0
2009-06-23 20:57:00,1.645,1.6452,1.64495,1.6452,171799998.0
2009-06-23 20:58:00,1.6452,1.6453,1.64505,1.6451,181500000.0
2009-06-23 20:59:00,1.6451,1.6454,1.645,1.64535,277400000.0
2009-06-23 21:00:00,1.64535,1.6454,1.6453,1.6454,197400000.0
2009-06-23 21:01:00,1.6453,1.6455,1.6453,1.6454,140300000.0
2009-06-23 21:02:00,1.6454,1.6454,1.64455,1.64455,212200000.0
2009-06-23 21:03:00,1.64465,1.6449,1.6446,1.64485,58400000.0
2009-06-23 21:04:00,1.6449,1.64505,1.64485,1.645,99800000.0
2009-06-23 21:05:00,1.645,1.645,1.64495,1.64495,133200000.0
2009-06-23 21:06:00,1.64495,1.645,1.64485,1.64485,107700000.0
2009-06-23 21:07:00,1.64485,1.64485,1.6445,1.6447,97600000.0
2009-06-23 21:08:00,1.6448,1.6448,1.6445,1.64475,187600000.0
2009-06-23 21:09:00,1.64475,1.6449,1.6444,1.6444,201400000.0
2009-06-23 21:10:00,1.64435,1.6447,1.64425,1.64455,250300000.0
2009-06-23 21:11:00,1.64465,1.6451,1.64465,1.6449,137300000.0
2009-06-23 21:12:00,1.6449,1.6451,1.6447,1.645,109399999.0
2009-06-23 21:13:00,1.645,1.645,1.6448,1.6448,137200000.0
2009-06-23 21:14:00,1.6448,1.6449,1.6448,1.6449,121400000.0
2009-06-23 21:15:00,1.6448,1.64505,1.6448,1.6449,130600000.0
2009-06-23 21:16:00,1.6449,1.6453,1.64475,1.6452,162600000.0
2009-06-23 21:17:00,1.6451,1.6451,1.64505,1.64505,235800000.0
2009-06-23 21:18:00,1.64505,1.6452,1.645,1.645,468600000.0
2009-06-23 21:19:00,1.6451,1.6451,1.6447,1.6448,95800000.0
2009-06-23 21:20:00,1.6448,1.6448,1.6446,1.6446,55200000.0
2009-06-23 21:21:00,1.6445,1.6446,1.64445,1.64455,65800000.0
2009-06-23 21:22:00,1.6445,1.6449,1.6444,1.6447,113800000.0
2009-06-23 21:23:00,1.6447,1.6447,1.64465,1.64465,50800000.0
2009-06-23 21:24:00,1.6447,1.6447,1.6443,1.6443,91200000.0
2009-06-23 21:25:00,1.6444,1.6445,1.6443,1.6443,81000000.0
2009-06-23 21:26:00,1.6444,1.6444,1.6444,1.6444,44600000.0
2009-06-23 21:27:00,1.6444,1.6451,1.6443,1.6447,100000000.0
2009-06-23 21:28:00,1.6448,1.6453,1.64465,1.64505,164600000.0
2009-06-23 21:29:00,1.64505,1.64575,1.64505,1.64575,134300003.0
2009-06-23 21:30:00,1.64575,1.64575,1.6456,1.6456,93200000.0
2009-06-23 21:31:00,1.6455,1.64555,1.6451,1.6454,241500000.0
2009-06-23 21:32:00,1.6454,1.6456,1.6454,1.6456,100400000.0
2009-06-23 21:33:00,1.6456,1.6456,1.64545,1.6455,50500000.0
2009-06-23 21:34:00,1.6455,1.64565,1.6453,1.6456,143600000.0
2009-06-23 21:35:00,1.6456,1.6457,1.64555,1.64555,33800000.0
2009-06-23 21:36:00,1.6456,1.6456,1.64545,1.6455,77400001.0
2009-06-23 21:37:00,1.64555,1.64555,1.6455,1.6455,55200000.0
2009-06-23 21:38:00,1.64545,1.6455,1.64525,1.6453,143200001.0
2009-06-23 21:39:00,1.6451,1.6452,1.64495,1.6452,120000000.0
2009-06-23 21:40:00,1.6452,1.64525,1.6451,1.64525,104800000.0
2009-06-23 21:41:00,1.6454,1.64585,1.64535,1.64575,278800000.0
2009-06-23 21:42:00,1.64575,1.64575,1.6455,1.6455,364200000.0
2009-06-23 21:43:00,1.6455,1.6459,1.64545,1.6457,157800000.0
2009-06-23 21:44:00,1.6457,1.6457,1.6455,1.64565,120200000.0
2009-06-23 21:45:00,1.6457,1.6457,1.6456,1.64565,52600000.0
2009-06-23 21:46:00,1.64565,1.6458,1.64565,1.6457,29000000.0
2009-06-23 21:47:00,1.6457,1.6458,1.64565,1.64565,43200000.0
2009-06-23 21:48:00,1.6458,1.6462,1.64565,1.646,139500000.0
2009-06-23 21:49:00,1.646,1.64625,1.64575,1.64625,96500000.0
2009-06-23 21:50:00,1.64625,1.64625,1.64585,1.64595,124400000.0
2009-06-23 21:51:00,1.64595,1.6461,1.64565,1.6458,274600000.0
2009-06-23 21:52:00,1.64575,1.64575,1.6454,1.6454,221200000.0
2009-06-23 21:53:00,1.6454,1.6456,1.6454,1.6456,42200000.0
2009-06-23 21:54:00,1.6456,1.6457,1.6456,1.6456,181400000.0
2009-06-23 21:55:00,1.6456,1.6457,1.6456,1.6457,31800000.0
2009-06-23 21:56:00,1.6456,1.64575,1.6455,1.6455,134600000.0
2009-06-23 21:57:00,1.6455,1.6455,1.64535,1.6454,173800000.0
2009-06-23 21:58:00,1.6454,1.6455,1.6454,1.6455,70200000.0
2009-06-23 21:59:00,1.64545,1.6457,1.64535,1.64545,317099999.0
2009-06-23 22:00:00,1.6455,1.6455,1.645,1.6453,94500000.0
2009-06-23 22:01:00,1.6453,1.6453,1.64495,1.64495,212800000.0
2009-06-23 22:02:00,1.645,1.6453,1.645,1.64515,50600000.0
2009-06-23 22:03:00,1.64515,1.6454,1.6451,1.64535,161600000.0
2009-06-23 22:04:00,1.64535,1.6454,1.6452,1.6454,127600000.0
2009-06-23 22:05:00,1.64535,1.6459,1.64535,1.64585,172600000.0
2009-06-23 22:06:00,1.64585,1.6462,1.6457,1.6457,260600000.0
2009-06-23 22:07:00,1.64565,1.6458,1.6456,1.64565,227200000.0
2009-06-23 22:08:00,1.6457,1.6457,1.6456,1.6456,122200000.0
2009-06-23 22:09:00,1.6457,1.6457,1.6456,1.6456,198300000.0
2009-06-23 22:10:00,1.6456,1.64575,1.6456,1.64575,16200000.0
2009-06-23 22:11:00,1.6456,1.6457,1.6456,1.6456,18400000.0
2009-06-23 22:12:00,1.64555,1.64555,1.64545,1.6455,35600000.0
2009-06-23 22:13:00,1.6455,1.6457,1.6455,1.64555,76400000.0
2009-06-23 22:14:00,1.64555,1.64585,1.64555,1.64565,51200000.0
2009-06-23 22:15:00,1.64565,1.6457,1.64555,1.64565,46600000.0
2009-06-23 22:16:00,1.64565,1.64615,1.64565,1.64595,238200000.0
2009-06-23 22:17:00,1.6459,1.64595,1.64575,1.6458,127600000.0
2009-06-23 22:18:00,1.6458,1.64585,1.64575,1.64575,73000000.0
2009-06-23 22:19:00,1.64575,1.6458,1.64575,1.64575,44800000.0
2009-06-23 22:20:00,1.6457,1.6457,1.6457,1.6457,9200000.0
2009-06-23 22:21:00,1.6457,1.646,1.6457,1.64595,84200000.0
2009-06-23 22:22:00,1.64595,1.646,1.64595,1.646,140600000.0
2009-06-23 22:23:00,1.646,1.646,1.64585,1.646,266800004.0
2009-06-23 22:24:00,1.646,1.646,1.64595,1.646,160400000.0
2009-06-23 22:25:00,1.646,1.646,1.6458,1.6459,228599999.0
2009-06-23 22:26:00,1.64585,1.64595,1.64575,1.64575,151799997.0
2009-06-23 22:27:00,1.6458,1.6458,1.64565,1.6457,149600000.0
2009-06-23 22:28:00,1.64575,1.64575,1.6457,1.6457,64600000.0
2009-06-23 22:29:00,1.6457,1.6458,1.6456,1.6456,40200000.0
2009-06-23 22:30:00,1.64555,1.64585,1.64555,1.6458,56200000.0
2009-06-23 22:31:00,1.64585,1.64595,1.6456,1.6456,68800000.0
2009-06-23 22:32:00,1.64565,1.64585,1.6455,1.64565,243800000.0
2009-06-23 22:33:00,1.64565,1.6459,1.64555,1.6458,81600000.0
2009-06-23 22:34:00,1.6459,1.6459,1.64575,1.6458,170000000.0
2009-06-23 22:35:00,1.6458,1.6458,1.6458,1.6458,84000000.0
2009-06-23 22:36:00,1.6458,1.6458,1.6458,1.6458,140400000.0
2009-06-23 22:37:00,1.64585,1.6459,1.64585,1.6459,136399998.0
2009-06-23 22:38:00,1.6459,1.64595,1.6458,1.64585,172599998.0
2009-06-23 22:39:00,1.6459,1.64595,1.64585,1.64585,222800004.0
2009-06-23 22:40:00,1.646,1.6464,1.6459,1.646,207500000.0
2009-06-23 22:41:00,1.64595,1.64595,1.64585,1.64595,28400000.0
2009-06-23 22:42:00,1.6459,1.6461,1.6459,1.6461,44800001.0
2009-06-23 22:43:00,1.6461,1.6462,1.6459,1.6459,16600000.0
2009-06-23 22:44:00,1.64605,1.64625,1.6458,1.6459,148800000.0
2009-06-23 22:45:00,1.64595,1.646,1.64585,1.64595,46000000.0
2009-06-23 22:46:00,1.64595,1.64595,1.64575,1.64575,30200000.0
2009-06-23 22:47:00,1.6459,1.6459,1.6457,1.6457,9600000.0
2009-06-23 22:48:00,1.64565,1.646,1.6456,1.64585,36400000.0
2009-06-23 22:49:00,1.64585,1.64585,1.6455,1.64555,60300000.0
2009-06-23 22:50:00,1.6456,1.64565,1.6454,1.6454,21200000.0
2009-06-23 22:51:00,1.64525,1.64535,1.64525,1.64535,7000000.0
2009-06-23 22:52:00,1.6453,1.6453,1.6453,1.6453,3000000.0
2009-06-23 22:53:00,1.6453,1.6453,1.64475,1.645,119699999.0
2009-06-23 22:54:00,1.6453,1.6456,1.64525,1.64525,48200000.0
2009-06-23 22:55:00,1.64525,1.64525,1.6451,1.6451,29400000.0
2009-06-23 22:56:00,1.6451,1.64545,1.6451,1.64545,16200000.0
2009-06-23 22:57:00,1.64535,1.6454,1.64535,1.6454,28600000.0
2009-06-23 22:58:00,1.6454,1.64555,1.6454,1.64555,61800000.0
2009-06-23 22:59:00,1.64555,1.64555,1.64525,1.64525,24000000.0
2009-06-23 23:00:00,1.64525,1.6453,1.645,1.64505,42800000.0
2009-06-23 23:01:00,1.64515,1.6452,1.64515,1.6452,3000000.0
2009-06-23 23:02:00,1.6452,1.6455,1.6452,1.64525,7600000.0
2009-06-23 23:03:00,1.64525,1.6453,1.64525,1.64525,32000000.0
2009-06-23 23:04:00,1.64535,1.6456,1.64535,1.6456,16800000.0
2009-06-23 23:05:00,1.6456,1.6457,1.6456,1.6457,6000000.0
2009-06-23 23:06:00,1.6456,1.6456,1.6453,1.6454,7400000.0
2009-06-23 23:07:00,1.6454,1.6454,1.6452,1.6454,43200000.0
2009-06-23 23:08:00,1.6454,1.6454,1.64535,1.64535,10000000.0
2009-06-23 23:09:00,1.64535,1.6454,1.6453,1.6454,19000000.0
2009-06-23 23:10:00,1.6453,1.64535,1.6453,1.64535,14800000.0
2009-06-23 23:11:00,1.64535,1.64545,1.64535,1.64545,25400000.0
2009-06-23 23:12:00,1.64535,1.64545,1.64535,1.64545,14400000.0
2009-06-23 23:13:00,1.64545,1.64555,1.64545,1.64555,14000000.0
2009-06-23 23:14:00,1.64555,1.64555,1.6454,1.6454,5400000.0
2009-06-23 23:15:00,1.64545,1.64545,1.64545,1.64545,1200000.0
2009-06-23 23:16:00,1.64545,1.6458,1.64545,1.6458,17000000.0
2009-06-23 23:17:00,1.6457,1.64585,1.6457,1.64585,8200000.0
2009-06-23 23:18:00,1.64585,1.64585,1.64585,1.64585,6000000.0
2009-06-23 23:19:00,1.6458,1.6458,1.6458,1.6458,26400000.0
2009-06-23 23:20:00,1.6458,1.6458,1.6458,1.6458,2200000.0
2009-06-23 23:21:00,1.6458,1.6458,1.6458,1.6458,4400000.0
2009-06-23 23:22:00,1.6458,1.646,1.6458,1.6459,11200000.0
2009-06-23 23:23:00,1.64585,1.64585,1.64575,1.6458,42500000.0
2009-06-23 23:24:00,1.6458,1.6459,1.6458,1.6459,18600000.0
2009-06-23 23:25:00,1.6459,1.6461,1.64585,1.6461,58300000.0
2009-06-23 23:26:00,1.646,1.646,1.646,1.646,15200000.0
2009-06-23 23:27:00,1.646,1.646,1.6459,1.646,14400000.0
2009-06-23 23:28:00,1.64585,1.64585,1.6458,1.6458,3200000.0
2009-06-23 23:29:00,1.6458,1.64585,1.6458,1.64585,5800000.0
2009-06-23 23:30:00,1.64585,1.6461,1.64585,1.64595,99400000.0
2009-06-23 23:31:00,1.646,1.64605,1.646,1.646,31600000.0
2009-06-23 23:32:00,1.64585,1.64593,1.64573,1.64582,189000000.0
2009-06-23 23:33:00,1.6459,1.6459,1.6458,1.6458,27800000.0
2009-06-23 23:34:00,1.6458,1.6458,1.6458,1.6458,18800000.0
2009-06-23 23:35:00,1.6458,1.6458,1.6453,1.6453,33400000.0
2009-06-23 23:36:00,1.6453,1.64535,1.6453,1.64535,10800000.0
2009-06-23 23:37:00,1.64535,1.64535,1.64535,1.64535,3200000.0
2009-06-23 23:38:00,1.64535,1.64535,1.64525,1.6453,43600000.0
2009-06-23 23:39:00,1.6452,1.64535,1.6452,1.6453,18600000.0
2009-06-23 23:40:00,1.6453,1.6453,1.6453,1.6453,1200000.0
2009-06-23 23:41:00,1.64522,1.64527,1.64522,1.64525,25400000.0
2009-06-23 23:42:00,1.6453,1.6453,1.6453,1.6453,6000000.0
2009-06-23 23:43:00,1.6453,1.6453,1.6453,1.6453,1200000.0
2009-06-23 23:44:00,1.6453,1.6453,1.6453,1.6453,6000000.0
2009-06-23 23:45:00,1.6453,1.6453,1.6453,1.6453,1200000.0
2009-06-23 23:46:00,1.64535,1.64535,1.64535,1.64535,1000000.0
2009-06-23 23:47:00,1.6453,1.6453,1.6453,1.6453,1200000.0
2009-06-23 23:48:00,1.64517,1.6452,1.64496,1.6452,83400000.0
2009-06-23 23:49:00,1.6453,1.6453,1.6453,1.6453,1200000.0
2009-06-23 23:50:00,1.64525,1.6453,1.64525,1.6453,2400000.0
2009-06-23 23:51:00,1.6453,1.64535,1.64525,1.64535,7000000.0
2009-06-23 23:52:00,1.64525,1.6454,1.64525,1.6454,2200000.0
2009-06-23 23:53:00,1.6454,1.6455,1.64525,1.6455,5400000.0
2009-06-23 23:54:00,1.6455,1.6455,1.6455,1.6455,4000000.0
2009-06-23 23:55:00,1.6454,1.6454,1.6453,1.6453,4400000.0
2009-06-23 23:56:00,1.6454,1.6454,1.6454,1.6454,5000000.0
2009-06-23 23:57:00,1.6453,1.6454,1.64525,1.6454,22400000.0
2009-06-23 23:58:00,1.6454,1.6454,1.6452,1.6453,4000000.0
2009-06-23 23:59:00,1.6453,1.6453,1.64465,1.64485,30500000.0
2009-06-24 00:00:00,1.64485,1.64515,1.64475,1.64515,13200000.0
2009-06-24 00:01:00,1.6447,1.64505,1.6447,1.64505,8800000.0
2009-06-24 00:02:00,1.6451,1.6451,1.64495,1.64495,7000000.0
2009-06-24 00:03:00,1.64495,1.645,1.6448,1.64495,11000000.0
2009-06-24 00:04:00,1.64465,1.64505,1.64465,1.64505,15600000.0
2009-06-24 00:05:00,1.645,1.645,1.64485,1.645,3000000.0
2009-06-24 00:06:00,1.645,1.645,1.645,1.645,4200000.0
2009-06-24 00:07:00,1.645,1.64505,1.645,1.64505,6200000.0
2009-06-24 00:08:00,1.6449,1.6452,1.6449,1.6452,8200000.0
2009-06-24 00:09:00,1.6452,1.64565,1.64485,1.6456,30400000.0
2009-06-24 00:10:00,1.6456,1.6456,1.64515,1.6454,18000000.0
2009-06-24 00:11:00,1.6454,1.6454,1.6454,1.6454,2000000.0
2009-06-24 00:12:00,1.64525,1.6453,1.64525,1.6453,2000000.0
2009-06-24 00:13:00,1.6451,1.6451,1.6451,1.6451,5400000.0
2009-06-24 00:14:00,1.6451,1.64535,1.6451,1.6453,8200000.0
2009-06-24 00:15:00,1.64525,1.6453,1.64525,1.6453,2000000.0
2009-06-24 00:16:00,1.64525,1.64535,1.64525,1.64525,3000000.0
2009-06-24 00:17:00,1.6451,1.6451,1.645,1.645,13800000.0
2009-06-24 00:18:00,1.64505,1.6451,1.64485,1.64495,24200000.0
2009-06-24 00:19:00,1.64505,1.64515,1.64495,1.6451,8600000.0
2009-06-24 00:20:00,1.64495,1.64495,1.64495,1.64495,1000000.0
2009-06-24 00:21:00,1.64495,1.64495,1.64495,1.64495,20600000.0
2009-06-24 00:22:00,1.645,1.64515,1.64495,1.64495,18200000.0
2009-06-24 00:23:00,1.64495,1.645,1.64495,1.645,13600000.0
2009-06-24 00:24:00,1.64477,1.64477,1.64457,1.64462,51600000.0
2009-06-24 00:25:00,1.64485,1.64485,1.64485,1.64485,4000000.0
2009-06-24 00:26:00,1.64485,1.6449,1.64485,1.64485,25800000.0
2009-06-24 00:27:00,1.64485,1.645,1.64465,1.64465,33500000.0
2009-06-24 00:28:00,1.64465,1.6451,1.6445,1.6449,32200000.0
2009-06-24 00:29:00,1.6449,1.6449,1.64475,1.6449,16200000.0
2009-06-24 00:30:00,1.64485,1.64485,1.6447,1.6447,5400000.0
2009-06-24 00:31:00,1.64485,1.64485,1.6447,1.6447,7000000.0
2009-06-24 00:32:00,1.6447,1.6447,1.64455,1.64455,9800000.0
2009-06-24 00:33:00,1.6446,1.6446,1.6439,1.6443,61900000.0
2009-06-24 00:34:00,1.6444,1.6444,1.64405,1.64405,13000000.0
2009-06-24 00:35:00,1.6441,1.6441,1.64365,1.64365,26200000.0
2009-06-24 00:36:00,1.6439,1.64415,1.6439,1.64415,7000000.0
2009-06-24 00:37:00,1.64415,1.64425,1.64415,1.64415,4000000.0
2009-06-24 00:38:00,1.644,1.644,1.644,1.644,2400000.0
2009-06-24 00:39:00,1.644,1.64405,1.64395,1.64405,21200000.0
2009-06-24 00:40:00,1.64405,1.64405,1.64405,1.64405,41800000.0
2009-06-24 00:41:00,1.6442,1.6442,1.64405,1.64405,22000000.0
2009-06-24 00:42:00,1.64405,1.64425,1.64405,1.64415,75000000.0
2009-06-24 00:43:00,1.64415,1.64415,1.64415,1.64415,9000000.0
2009-06-24 00:44:00,1.64405,1.64405,1.64405,1.64405,6400000.0
2009-06-24 00:45:00,1.64405,1.6444,1.64405,1.6441,41800000.0
2009-06-24 00:46:00,1.6441,1.6441,1.6439,1.6439,20000000.0
2009-06-24 00:47:00,1.6439,1.6439,1.64325,1.64335,53000000.0
2009-06-24 00:48:00,1.64335,1.64335,1.6428,1.6429,61200000.0
2009-06-24 00:49:00,1.6429,1.643,1.64255,1.6426,116200000.0
2009-06-24 00:50:00,1.64285,1.6429,1.6427,1.64285,60200000.0
2009-06-24 00:51:00,1.6427,1.64285,1.64265,1.64275,55200000.0
2009-06-24 00:52:00,1.64275,1.64285,1.64265,1.64265,31000000.0
2009-06-24 00:53:00,1.64265,1.6427,1.64265,1.6427,19600000.0
2009-06-24 00:54:00,1.6427,1.64275,1.6427,1.6427,8000000.0
2009-06-24 00:55:00,1.6427,1.6429,1.6427,1.64275,54400000.0
2009-06-24 00:56:00,1.64275,1.64285,1.64275,1.6428,7600000.0
2009-06-24 00:57:00,1.6428,1.6428,1.6428,1.6428,24200000.0
2009-06-24 00:58:00,1.64275,1.6429,1.6427,1.6429,29400000.0
2009-06-24 00:59:00,1.6429,1.64405,1.6429,1.64375,197800000.0
2009-06-24 01:00:00,1.64375,1.6438,1.64375,1.6438,76600000.0
2009-06-24 01:01:00,1.6438,1.6441,1.6438,1.644,46800000.0
2009-06-24 01:02:00,1.644,1.6443,1.644,1.6443,83400000.0
2009-06-24 01:03:00,1.6443,1.6443,1.6442,1.6442,55800000.0
2009-06-24 01:04:00,1.6442,1.6442,1.64365,1.64365,115600000.0
2009-06-24 01:05:00,1.64365,1.6437,1.64365,1.64365,52000000.0
2009-06-24 01:06:00,1.64365,1.64375,1.64365,1.64365,42600000.0
2009-06-24 01:07:00,1.64375,1.64375,1.64375,1.64375,2000000.0
2009-06-24 01:08:00,1.64375,1.64375,1.6437,1.6437,9200000.0
2009-06-24 01:09:00,1.6437,1.6437,1.6436,1.6436,21000000.0
2009-06-24 01:10:00,1.6436,1.64375,1.64315,1.64325,57200000.0
2009-06-24 01:11:00,1.643,1.64315,1.6427,1.6431,118200000.0
2009-06-24 01:12:00,1.6431,1.6431,1.64285,1.6429,13000000.0
2009-06-24 01:13:00,1.64285,1.643,1.64285,1.643,15000000.0
2009-06-24 01:14:00,1.6429,1.6432,1.6429,1.6431,16600000.0
2009-06-24 01:15:00,1.64305,1.6432,1.643,1.6431,40200000.0
2009-06-24 01:16:00,1.643,1.6431,1.6429,1.6431,7400000.0
2009-06-24 01:17:00,1.64315,1.6432,1.64295,1.643,7200000.0
2009-06-24 01:18:00,1.64315,1.64315,1.6428,1.6428,24200000.0
2009-06-24 01:19:00,1.64285,1.64285,1.64285,1.64285,1000000.0
2009-06-24 01:20:00,1.64285,1.64285,1.64265,1.6428,31900000.0
2009-06-24 01:21:00,1.64275,1.64285,1.64275,1.64285,31400000.0
2009-06-24 01:22:00,1.64275,1.6428,1.64275,1.64275,38200000.0
2009-06-24 01:23:00,1.6428,1.6428,1.64275,1.64275,3600000.0
2009-06-24 01:24:00,1.64265,1.64265,1.64265,1.64265,1600000.0
2009-06-24 01:25:00,1.64265,1.64275,1.64255,1.64265,66400000.0
2009-06-24 01:26:00,1.64255,1.6427,1.6425,1.6425,24200000.0
2009-06-24 01:27:00,1.64265,1.64265,1.64265,1.64265,6000000.0
2009-06-24 01:28:00,1.64265,1.64295,1.6425,1.64295,54500000.0
2009-06-24 01:29:00,1.64295,1.64295,1.64295,1.64295,1000000.0
2009-06-24 01:30:00,1.6429,1.6429,1.6429,1.6429,4800000.0
2009-06-24 01:31:00,1.64295,1.6433,1.64295,1.6433,60000000.0
2009-06-24 01:32:00,1.6433,1.6433,1.6432,1.6433,15200000.0
2009-06-24 01:33:00,1.6433,1.64345,1.6433,1.6434,23000000.0
2009-06-24 01:34:00,1.6433,1.6433,1.6433,1.6433,6400000.0
2009-06-24 01:35:00,1.64325,1.6433,1.64325,1.64325,12000000.0
2009-06-24 01:36:00,1.6433,1.6433,1.64315,1.6432,52000000.0
2009-06-24 01:37:00,1.64325,1.64325,1.6432,1.6432,8200000.0
2009-06-24 01:38:00,1.6432,1.6432,1.6432,1.6432,1000000.0
2009-06-24 01:39:00,1.6432,1.6436,1.6432,1.6436,71800000.0
2009-06-24 01:40:00,1.64355,1.64365,1.64355,1.6436,16000000.0
2009-06-24 01:41:00,1.6436,1.6436,1.6436,1.6436,3200000.0
2009-06-24 01:42:00,1.6436,1.64365,1.6436,1.64365,4200000.0
2009-06-24 01:43:00,1.64365,1.644,1.64365,1.644,36000000.0
2009-06-24 01:44:00,1.64395,1.64395,1.64355,1.64355,90200000.0
2009-06-24 01:45:00,1.6436,1.64375,1.64355,1.6436,63000000.0
2009-06-24 01:46:00,1.6436,1.6436,1.6428,1.64285,204600000.0
2009-06-24 01:47:00,1.6427,1.64305,1.64265,1.64265,40200000.0
2009-06-24 01:48:00,1.6427,1.6427,1.64255,1.6427,133600000.0
2009-06-24 01:49:00,1.64275,1.64305,1.6424,1.64265,44400000.0
2009-06-24 01:50:00,1.6425,1.6426,1.6422,1.6424,86400000.0
2009-06-24 01:51:00,1.6424,1.64255,1.6423,1.6423,56200000.0
2009-06-24 01:52:00,1.6423,1.6424,1.64205,1.6421,100800000.0
2009-06-24 01:53:00,1.64205,1.64245,1.64125,1.64245,268500000.0
2009-06-24 01:54:00,1.64245,1.6427,1.64245,1.64265,112000000.0
2009-06-24 01:55:00,1.6426,1.6426,1.6426,1.6426,29000000.0
2009-06-24 01:56:00,1.6426,1.6427,1.64255,1.64265,203400000.0
2009-06-24 01:57:00,1.64275,1.6431,1.64275,1.6431,45600000.0
2009-06-24 01:58:00,1.6431,1.64345,1.643,1.64345,96600000.0
2009-06-24 01:59:00,1.6434,1.64385,1.64335,1.64385,174000000.0
2009-06-24 02:00:00,1.64365,1.6437,1.64315,1.6433,285240000.0
2009-06-24 02:01:00,1.6433,1.6437,1.6433,1.6436,93800000.0
2009-06-24 02:02:00,1.6436,1.6437,1.6433,1.6437,93200000.0
2009-06-24 02:03:00,1.6438,1.6438,1.6434,1.6436,87800000.0
2009-06-24 02:04:00,1.64365,1.6439,1.64365,1.6439,54800000.0
2009-06-24 02:05:00,1.6439,1.6442,1.6439,1.644,94600000.0
2009-06-24 02:06:00,1.644,1.64585,1.644,1.64575,160800000.0
2009-06-24 02:07:00,1.64575,1.64575,1.6443,1.6446,222100000.0
2009-06-24 02:08:00,1.6446,1.64585,1.6446,1.64575,174600000.0
2009-06-24 02:09:00,1.6458,1.64665,1.6458,1.64665,172700000.0
2009-06-24 02:10:00,1.64665,1.6468,1.6464,1.6464,133000000.0
2009-06-24 02:11:00,1.6464,1.6464,1.6458,1.64595,57600000.0
2009-06-24 02:12:00,1.64585,1.6466,1.64535,1.64605,159300000.0
2009-06-24 02:13:00,1.64605,1.64695,1.64565,1.64695,61200000.0
2009-06-24 02:14:00,1.64695,1.6472,1.64655,1.64675,156800000.0
2009-06-24 02:15:00,1.64675,1.64705,1.64665,1.64685,54200000.0
2009-06-24 02:16:00,1.64685,1.6471,1.64685,1.647,155760000.0
2009-06-24 02:17:00,1.647,1.6471,1.647,1.64705,119600000.0
2009-06-24 02:18:00,1.64705,1.64705,1.647,1.647,63600000.0
2009-06-24 02:19:00,1.64705,1.64705,1.6466,1.6466,136100000.0
2009-06-24 02:20:00,1.6466,1.64675,1.6466,1.6466,121600000.0
2009-06-24 02:21:00,1.6466,1.6467,1.6464,1.6464,68200000.0
2009-06-24 02:22:00,1.6464,1.6465,1.646,1.6461,124200000.0
2009-06-24 02:23:00,1.6461,1.6465,1.6461,1.64625,23400000.0
2009-06-24 02:24:00,1.64625,1.6463,1.64625,1.6463,25600000.0
2009-06-24 02:25:00,1.6463,1.64675,1.6463,1.6467,50640000.0
2009-06-24 02:26:00,1.6467,1.6473,1.6467,1.6473,79600000.0
2009-06-24 02:27:00,1.6472,1.6473,1.6472,1.6473,30600000.0
2009-06-24 02:28:00,1.6473,1.6473,1.64715,1.64715,54200000.0
2009-06-24 02:29:00,1.64715,1.64725,1.64655,1.64655,189800000.0
2009-06-24 02:30:00,1.6466,1.647,1.6466,1.64695,128600000.0
2009-06-24 02:31:00,1.6469,1.6469,1.64665,1.64665,129400000.0
2009-06-24 02:32:00,1.6467,1.6467,1.64605,1.6463,96800000.0
2009-06-24 02:33:00,1.6463,1.6463,1.64595,1.646,19400000.0
2009-06-24 02:34:00,1.64605,1.64615,1.6457,1.646,61200000.0
2009-06-24 02:35:00,1.646,1.646,1.64585,1.64585,47200000.0
2009-06-24 02:36:00,1.6458,1.6458,1.64535,1.6455,68600000.0
2009-06-24 02:37:00,1.6455,1.6457,1.64535,1.64535,43500000.0
2009-06-24 02:38:00,1.64535,1.6457,1.6452,1.64555,97200000.0
2009-06-24 02:39:00,1.64555,1.6456,1.6455,1.6455,60600000.0
2009-06-24 02:40:00,1.6455,1.6456,1.64495,1.645,119600000.0
2009-06-24 02:41:00,1.645,1.64505,1.6447,1.6449,169800000.0
2009-06-24 02:42:00,1.645,1.645,1.64455,1.64475,138000000.0
2009-06-24 02:43:00,1.64475,1.645,1.6445,1.645,150800000.0
2009-06-24 02:44:00,1.645,1.6454,1.64475,1.64535,229600000.0
2009-06-24 02:45:00,1.6454,1.6454,1.64515,1.64525,90200000.0
2009-06-24 02:46:00,1.6452,1.64525,1.645,1.64505,59600000.0
2009-06-24 02:47:00,1.64505,1.64505,1.64505,1.64505,13000000.0
2009-06-24 02:48:00,1.64505,1.6453,1.64505,1.6453,138000000.0
2009-06-24 02:49:00,1.6454,1.6456,1.64535,1.6454,75300000.0
2009-06-24 02:50:00,1.6455,1.646,1.6454,1.646,44600000.0
2009-06-24 02:51:00,1.646,1.64635,1.6459,1.6462,121000000.0
2009-06-24 02:52:00,1.6462,1.64625,1.6454,1.6454,95020000.0
2009-06-24 02:53:00,1.6454,1.6454,1.6444,1.6447,107000000.0
2009-06-24 02:54:00,1.6447,1.6449,1.64435,1.6444,128300000.0
2009-06-24 02:55:00,1.6445,1.6448,1.64435,1.6448,115100000.0
2009-06-24 02:56:00,1.6448,1.6452,1.6447,1.64495,27600000.0
2009-06-24 02:57:00,1.64495,1.6453,1.64495,1.64515,25400000.0
2009-06-24 02:58:00,1.645,1.6451,1.64475,1.64475,88400000.0
2009-06-24 02:59:00,1.64475,1.645,1.6447,1.64485,83600000.0
2009-06-24 03:00:00,1.64475,1.6448,1.6443,1.64455,87700000.0
2009-06-24 03:01:00,1.64445,1.64445,1.6441,1.6441,136300000.0
2009-06-24 03:02:00,1.644,1.6441,1.644,1.6441,104400000.0
2009-06-24 03:03:00,1.6442,1.64425,1.6432,1.64335,143900000.0
2009-06-24 03:04:00,1.64335,1.64365,1.64325,1.6435,129000000.0
2009-06-24 03:05:00,1.6435,1.6436,1.6433,1.64345,87400000.0
2009-06-24 03:06:00,1.6436,1.6442,1.6436,1.6442,44400000.0
2009-06-24 03:07:00,1.6441,1.6441,1.6438,1.644,88800000.0
2009-06-24 03:08:00,1.644,1.6442,1.64395,1.6441,27200000.0
2009-06-24 03:09:00,1.6438,1.6439,1.6437,1.6439,29400000.0
2009-06-24 03:10:00,1.6437,1.6437,1.6433,1.6434,177000000.0
2009-06-24 03:11:00,1.6434,1.6434,1.64325,1.64325,156400000.0
2009-06-24 03:12:00,1.6432,1.64355,1.6432,1.64335,141600000.0
2009-06-24 03:13:00,1.6433,1.64355,1.6433,1.64345,37600000.0
2009-06-24 03:14:00,1.64345,1.6435,1.6434,1.64345,34200000.0
2009-06-24 03:15:00,1.6434,1.64345,1.6431,1.6431,85100000.0
2009-06-24 03:16:00,1.6431,1.6431,1.64305,1.64305,15000000.0
2009-06-24 03:17:00,1.6431,1.6431,1.6429,1.643,65200000.0
2009-06-24 03:18:00,1.64295,1.643,1.6428,1.6428,57800000.0
2009-06-24 03:19:00,1.6428,1.64295,1.6427,1.6427,69200000.0
2009-06-24 03:20:00,1.6428,1.643,1.64275,1.64295,16800000.0
2009-06-24 03:21:00,1.6429,1.64305,1.6427,1.6428,148000000.0
2009-06-24 03:22:00,1.6428,1.6428,1.6427,1.6427,24600000.0
2009-06-24 03:23:00,1.6429,1.6429,1.6425,1.6425,98000000.0
2009-06-24 03:24:00,1.64255,1.64275,1.64255,1.64255,59000000.0
2009-06-24 03:25:00,1.64255,1.6426,1.64215,1.64225,194200000.0
2009-06-24 03:26:00,1.6423,1.6424,1.64225,1.64225,83000000.0
2009-06-24 03:27:00,1.64225,1.6426,1.6422,1.6426,55000000.0
2009-06-24 03:28:00,1.6426,1.64325,1.64245,1.643,83400000.0
2009-06-24 03:29:00,1.64295,1.64295,1.64245,1.64275,116700000.0
2009-06-24 03:30:00,1.6427,1.64325,1.6427,1.64325,38000000.0
2009-06-24 03:31:00,1.64325,1.64325,1.64305,1.64315,99200000.0
2009-06-24 03:32:00,1.64315,1.64315,1.6429,1.643,50400000.0
2009-06-24 03:33:00,1.643,1.6433,1.64285,1.6433,87600000.0
2009-06-24 03:34:00,1.64335,1.64375,1.64335,1.6435,67600000.0
2009-06-24 03:35:00,1.6435,1.64355,1.6435,1.64355,7000000.0
2009-06-24 03:36:00,1.64355,1.6439,1.6435,1.6439,72600000.0
2009-06-24 03:37:00,1.64375,1.6442,1.64355,1.6442,182600000.0
2009-06-24 03:38:00,1.64425,1.6445,1.64415,1.64415,43600000.0
2009-06-24 03:39:00,1.6442,1.64425,1.64415,1.64415,69800000.0
2009-06-24 03:40:00,1.6441,1.64415,1.64375,1.64395,121400000.0
2009-06-24 03:41:00,1.6438,1.64385,1.64375,1.64385,42800000.0
2009-06-24 03:42:00,1.64385,1.64385,1.6437,1.64385,43400000.0
2009-06-24 03:43:00,1.6438,1.6438,1.64315,1.64345,31400000.0
2009-06-24 03:44:00,1.6433,1.6433,1.64325,1.6433,84400000.0
2009-06-24 03:45:00,1.6433,1.64365,1.6433,1.64355,17400000.0
2009-06-24 03:46:00,1.6436,1.64385,1.6435,1.64375,25200000.0
2009-06-24 03:47:00,1.6436,1.6438,1.6436,1.6438,26600000.0
2009-06-24 03:48:00,1.6438,1.64395,1.64375,1.6439,17600000.0
2009-06-24 03:49:00,1.6439,1.6441,1.6439,1.6441,35400000.0
2009-06-24 03:50:00,1.6441,1.6443,1.6441,1.6443,16600000.0
2009-06-24 03:51:00,1.6445,1.6446,1.6441,1.6441,48400000.0
2009-06-24 03:52:00,1.6441,1.6442,1.6438,1.6441,91800000.0
2009-06-24 03:53:00,1.6441,1.6443,1.6441,1.64415,19600000.0
2009-06-24 03:54:00,1.64415,1.64415,1.6438,1.64395,112200000.0
2009-06-24 03:55:00,1.644,1.64405,1.64395,1.644,28800000.0
2009-06-24 03:56:00,1.64405,1.6442,1.644,1.6442,110600000.0
2009-06-24 03:57:00,1.6442,1.6447,1.64415,1.64465,225000000.0
2009-06-24 03:58:00,1.64465,1.64465,1.644,1.644,130200000.0
2009-06-24 03:59:00,1.644,1.644,1.6439,1.64395,30600000.0
2009-06-24 04:00:00,1.644,1.6444,1.64375,1.6443,162800000.0
2009-06-24 04:01:00,1.6443,1.64435,1.64395,1.6442,359400000.0
2009-06-24 04:02:00,1.6442,1.6447,1.64405,1.64445,94800000.0
2009-06-24 04:03:00,1.6444,1.6445,1.6444,1.6445,46400000.0
2009-06-24 04:04:00,1.6446,1.6446,1.64445,1.64455,106000000.0
2009-06-24 04:05:00,1.6446,1.6446,1.6445,1.6445,44200000.0
2009-06-24 04:06:00,1.6445,1.6445,1.6443,1.6443,44400000.0
2009-06-24 04:07:00,1.6442,1.64425,1.64405,1.6441,146600000.0
2009-06-24 04:08:00,1.6441,1.64415,1.64405,1.6441,46400000.0
2009-06-24 04:09:00,1.6441,1.6441,1.64405,1.64405,63400000.0
2009-06-24 04:10:00,1.64405,1.64415,1.64395,1.64395,82000000.0
2009-06-24 04:11:00,1.64395,1.6446,1.64395,1.6445,87000000.0
2009-06-24 04:12:00,1.6445,1.6446,1.64445,1.64445,47600000.0
2009-06-24 04:13:00,1.6445,1.6446,1.6445,1.6446,29400000.0
2009-06-24 04:14:00,1.6446,1.6448,1.6446,1.6447,71200000.0
2009-06-24 04:15:00,1.6447,1.6447,1.6443,1.6443,192800000.0
2009-06-24 04:16:00,1.64435,1.64435,1.64375,1.6438,260800000.0
2009-06-24 04:17:00,1.6438,1.644,1.6437,1.644,151000000.0
2009-06-24 04:18:00,1.64405,1.64435,1.64405,1.6442,38800000.0
2009-06-24 04:19:00,1.6442,1.6442,1.64405,1.64405,22800000.0
2009-06-24 04:20:00,1.64405,1.64405,1.6439,1.64395,52200000.0
2009-06-24 04:21:00,1.64385,1.6439,1.64385,1.6439,3600000.0
2009-06-24 04:22:00,1.64385,1.64405,1.64385,1.64385,74000000.0
2009-06-24 04:23:00,1.64385,1.6439,1.64385,1.6439,75800000.0
2009-06-24 04:24:00,1.6439,1.6444,1.6439,1.6443,61200000.0
2009-06-24 04:25:00,1.64425,1.6445,1.64425,1.6445,48200000.0
2009-06-24 04:26:00,1.6445,1.6445,1.6444,1.64445,16400000.0
2009-06-24 04:27:00,1.64445,1.64445,1.6443,1.6443,31200000.0
2009-06-24 04:28:00,1.6443,1.6443,1.64415,1.64425,24800000.0
2009-06-24 04:29:00,1.6444,1.6444,1.6442,1.6442,27700000.0
2009-06-24 04:30:00,1.64425,1.6443,1.64425,1.6443,10200000.0
2009-06-24 04:31:00,1.6443,1.64445,1.6442,1.64445,58000000.0
2009-06-24 04:32:00,1.64445,1.64455,1.64435,1.64445,53600000.0
2009-06-24 04:33:00,1.6445,1.6445,1.6444,1.6444,16800000.0
2009-06-24 04:34:00,1.6444,1.6444,1.6443,1.6443,55400000.0
2009-06-24 04:35:00,1.6443,1.6443,1.64405,1.64415,95800001.0
2009-06-24 04:36:00,1.64415,1.6445,1.64415,1.6445,43600000.0
2009-06-24 04:37:00,1.64435,1.6444,1.64435,1.6444,5800000.0
2009-06-24 04:38:00,1.6444,1.6444,1.64425,1.64425,33400000.0
2009-06-24 04:39:00,1.6443,1.6447,1.6443,1.6444,30600000.0
2009-06-24 04:40:00,1.6444,1.6447,1.6444,1.6447,24600000.0
2009-06-24 04:41:00,1.64455,1.6449,1.64455,1.6447,27800000.0
2009-06-24 04:42:00,1.6447,1.6454,1.6447,1.6452,82800000.0
2009-06-24 04:43:00,1.64515,1.6455,1.64515,1.64545,49200000.0
2009-06-24 04:44:00,1.64545,1.64545,1.64525,1.64525,89000000.0
2009-06-24 04:45:00,1.64525,1.6456,1.64525,1.6455,148200000.0
2009-06-24 04:46:00,1.6455,1.6456,1.64525,1.64525,55800000.0
2009-06-24 04:47:00,1.6453,1.6453,1.6452,1.64525,43200000.0
2009-06-24 04:48:00,1.64525,1.6453,1.6452,1.64525,74000000.0
2009-06-24 04:49:00,1.64515,1.6452,1.6451,1.6452,69599999.0
2009-06-24 04:50:00,1.64525,1.6455,1.64525,1.6455,101800000.0
2009-06-24 04:51:00,1.64545,1.6461,1.6454,1.6457,229800000.0
2009-06-24 04:52:00,1.64565,1.6458,1.6455,1.6455,57600000.0
2009-06-24 04:53:00,1.64555,1.64565,1.64555,1.64555,63600000.0
2009-06-24 04:54:00,1.64555,1.6457,1.64545,1.6457,71200000.0
2009-06-24 04:55:00,1.6456,1.6461,1.6456,1.6461,115300001.0
2009-06-24 04:56:00,1.6461,1.64655,1.64605,1.64645,177200000.0
2009-06-24 04:57:00,1.6465,1.64705,1.6465,1.647,149000000.0
2009-06-24 04:58:00,1.647,1.647,1.64665,1.64665,308000000.0
2009-06-24 04:59:00,1.64655,1.6466,1.6461,1.64625,140380000.0
2009-06-24 05:00:00,1.64615,1.6462,1.64595,1.64615,36200000.0
2009-06-24 05:01:00,1.64612,1.6462,1.6461,1.6461,56600000.0
2009-06-24 05:02:00,1.64655,1.64655,1.6464,1.6464,23000000.0
2009-06-24 05:03:00,1.6465,1.6471,1.64645,1.6469,43400000.0
2009-06-24 05:04:00,1.6469,1.64725,1.64665,1.64695,76300000.0
2009-06-24 05:05:00,1.647,1.6471,1.6468,1.6469,50800000.0
2009-06-24 05:06:00,1.6471,1.6471,1.64685,1.647,63800000.0
2009-06-24 05:07:00,1.647,1.64735,1.6468,1.64685,346600000.0
2009-06-24 05:08:00,1.64685,1.6473,1.64685,1.64715,98800000.0
2009-06-24 05:09:00,1.64715,1.6475,1.6471,1.6471,81300000.0
2009-06-24 05:10:00,1.64715,1.64715,1.6468,1.64685,168600000.0
2009-06-24 05:11:00,1.64685,1.64695,1.64665,1.64665,192500000.0
2009-06-24 05:12:00,1.64665,1.64665,1.64665,1.64665,12400000.0
2009-06-24 05:13:00,1.64665,1.64675,1.6466,1.64665,130000000.0
2009-06-24 05:14:00,1.64675,1.64675,1.6465,1.64655,197600000.0
2009-06-24 05:15:00,1.6466,1.6466,1.6464,1.64655,46000000.0
2009-06-24 05:16:00,1.64655,1.64655,1.6464,1.6464,9000000.0
2009-06-24 05:17:00,1.6464,1.64645,1.64635,1.64635,55200000.0
2009-06-24 05:18:00,1.6463,1.6465,1.64625,1.64625,21200000.0
2009-06-24 05:19:00,1.64625,1.6463,1.64625,1.6463,37000000.0
2009-06-24 05:20:00,1.6463,1.6463,1.64595,1.646,110900000.0
2009-06-24 05:21:00,1.6459,1.64615,1.64575,1.6459,62600000.0
2009-06-24 05:22:00,1.6459,1.6463,1.6459,1.6463,45400000.0
2009-06-24 05:23:00,1.6463,1.6466,1.6462,1.6462,51800000.0
2009-06-24 05:24:00,1.64615,1.64625,1.64615,1.64625,32800000.0
2009-06-24 05:25:00,1.6463,1.6463,1.6461,1.6461,50900000.0
2009-06-24 05:26:00,1.6461,1.6461,1.64595,1.646,41800000.0
2009-06-24 05:27:00,1.64585,1.6461,1.64585,1.6461,24000000.0
2009-06-24 05:28:00,1.6461,1.6464,1.6461,1.6464,149400000.0
2009-06-24 05:29:00,1.64635,1.6466,1.6463,1.6465,61900000.0
2009-06-24 05:30:00,1.6465,1.647,1.6465,1.6468,17600000.0
2009-06-24 05:31:00,1.6468,1.64725,1.64665,1.6472,64700000.0
2009-06-24 05:32:00,1.6473,1.6473,1.6471,1.64715,39200000.0
2009-06-24 05:33:00,1.6471,1.64735,1.647,1.64715,121600000.0
2009-06-24 05:34:00,1.6472,1.6472,1.64695,1.64705,114200000.0
2009-06-24 05:35:00,1.6472,1.6472,1.6469,1.647,23800000.0
2009-06-24 05:36:00,1.64705,1.64705,1.64575,1.64585,269100000.0
2009-06-24 05:37:00,1.64575,1.646,1.64565,1.6459,111100000.0
2009-06-24 05:38:00,1.6462,1.6462,1.6458,1.64585,35000000.0
2009-06-24 05:39:00,1.6458,1.6458,1.64565,1.6458,17000000.0
2009-06-24 05:40:00,1.6458,1.6458,1.64565,1.64575,52200000.0
2009-06-24 05:41:00,1.64575,1.6462,1.6457,1.6462,94400000.0
2009-06-24 05:42:00,1.64615,1.64655,1.64615,1.64615,55000000.0
2009-06-24 05:43:00,1.6461,1.64615,1.64595,1.64615,49400000.0
2009-06-24 05:44:00,1.6461,1.6462,1.6461,1.6462,133200000.0
2009-06-24 05:45:00,1.64615,1.64625,1.64615,1.64625,97200000.0
2009-06-24 05:46:00,1.64625,1.64625,1.64615,1.6462,45800000.0
2009-06-24 05:47:00,1.6462,1.64625,1.64615,1.6462,109800000.0
2009-06-24 05:48:00,1.6462,1.6462,1.64615,1.64615,37000000.0
2009-06-24 05:49:00,1.64655,1.64655,1.64615,1.64615,96400000.0
2009-06-24 05:50:00,1.64615,1.64615,1.646,1.646,49800000.0
2009-06-24 05:51:00,1.646,1.646,1.646,1.646,38400000.0
2009-06-24 05:52:00,1.646,1.646,1.64595,1.64595,46400000.0
2009-06-24 05:53:00,1.64595,1.6463,1.64595,1.6463,86900000.0
2009-06-24 05:54:00,1.64625,1.64665,1.64625,1.6463,149500000.0
2009-06-24 05:55:00,1.6463,1.6463,1.6461,1.64615,75200000.0
2009-06-24 05:56:00,1.64615,1.6464,1.64615,1.64615,33000000.0
2009-06-24 05:57:00,1.64615,1.6464,1.64615,1.64625,107600000.0
2009-06-24 05:58:00,1.6463,1.6463,1.6462,1.6462,23800000.0
2009-06-24 05:59:00,1.6462,1.6462,1.6462,1.6462,22000000.0
2009-06-24 06:00:00,1.6462,1.6462,1.64615,1.64615,54000000.0
2009-06-24 06:01:00,1.6462,1.6462,1.6462,1.6462,2000000.0
2009-06-24 06:02:00,1.6462,1.6462,1.6461,1.6461,50800000.0
2009-06-24 06:03:00,1.6461,1.6464,1.6461,1.64615,54000000.0
2009-06-24 06:04:00,1.64615,1.6462,1.64615,1.6462,20400000.0
2009-06-24 06:05:00,1.6462,1.6462,1.6462,1.6462,11000000.0
2009-06-24 06:06:00,1.6462,1.6462,1.6461,1.6461,16600000.0
2009-06-24 06:07:00,1.64625,1.64625,1.64605,1.6462,57900000.0
2009-06-24 06:08:00,1.6462,1.6462,1.6462,1.6462,41800000.0
2009-06-24 06:09:00,1.6462,1.6462,1.64615,1.6462,41600000.0
2009-06-24 06:10:00,1.6462,1.64625,1.6462,1.6462,116600000.0
2009-06-24 06:11:00,1.6462,1.6462,1.64615,1.64615,40000000.0
2009-06-24 06:12:00,1.64615,1.6468,1.64615,1.6466,23800000.0
2009-06-24 06:13:00,1.6466,1.64685,1.64655,1.6468,177700000.0
2009-06-24 06:14:00,1.6468,1.6468,1.64655,1.6468,28000000.0
2009-06-24 06:15:00,1.6468,1.6469,1.64665,1.64665,46800000.0
2009-06-24 06:16:00,1.6467,1.647,1.64565,1.647,118300000.0
2009-06-24 06:17:00,1.6468,1.647,1.64665,1.64665,106200000.0
2009-06-24 06:18:00,1.6467,1.6467,1.6467,1.6467,6000000.0
2009-06-24 06:19:00,1.64665,1.6467,1.6466,1.6466,20500000.0
2009-06-24 06:20:00,1.6466,1.6466,1.64615,1.64615,149100000.0
2009-06-24 06:21:00,1.64615,1.64645,1.64615,1.64645,39200000.0
2009-06-24 06:22:00,1.6466,1.64665,1.64645,1.64655,14400000.0
2009-06-24 06:23:00,1.64655,1.6467,1.64645,1.64655,59400000.0
2009-06-24 06:24:00,1.6466,1.6467,1.64655,1.64665,36400000.0
2009-06-24 06:25:00,1.64665,1.64665,1.64665,1.64665,16000000.0
2009-06-24 06:26:00,1.64665,1.6471,1.64665,1.64705,22800000.0
2009-06-24 06:27:00,1.64705,1.6471,1.64705,1.64705,25400000.0
2009-06-24 06:28:00,1.6471,1.6471,1.6471,1.6471,29200000.0
2009-06-24 06:29:00,1.6471,1.64755,1.6471,1.64735,69200000.0
2009-06-24 06:30:00,1.64735,1.6478,1.6473,1.64765,40200000.0
2009-06-24 06:31:00,1.64765,1.64775,1.64765,1.6477,98600000.0
2009-06-24 06:32:00,1.6477,1.6478,1.64725,1.6475,357800000.0
2009-06-24 06:33:00,1.6475,1.6479,1.6475,1.6477,343400000.0
2009-06-24 06:34:00,1.64765,1.648,1.6476,1.6478,230800000.0
2009-06-24 06:35:00,1.6477,1.64775,1.64765,1.6477,40600000.0
2009-06-24 06:36:00,1.64765,1.6477,1.64755,1.64765,33800000.0
2009-06-24 06:37:00,1.64765,1.64785,1.6475,1.6478,48400000.0
2009-06-24 06:38:00,1.6478,1.6478,1.64765,1.64765,40200000.0
2009-06-24 06:39:00,1.64765,1.6477,1.64765,1.6477,73000000.0
2009-06-24 06:40:00,1.6477,1.64785,1.6477,1.64775,84800000.0
2009-06-24 06:41:00,1.64775,1.6478,1.64745,1.6475,49400000.0
2009-06-24 06:42:00,1.6475,1.6475,1.6473,1.6473,66600000.0
2009-06-24 06:43:00,1.6473,1.6473,1.6471,1.6473,75400000.0
2009-06-24 06:44:00,1.6472,1.64735,1.647,1.64705,82360000.0
2009-06-24 06:45:00,1.64705,1.64725,1.64705,1.6472,81200000.0
2009-06-24 06:46:00,1.6472,1.64755,1.6472,1.64745,73880000.0
2009-06-24 06:47:00,1.6473,1.6474,1.6468,1.6469,112400000.0
2009-06-24 06:48:00,1.64715,1.64755,1.64715,1.64755,26400000.0
2009-06-24 06:49:00,1.64755,1.6476,1.64755,1.6476,12600000.0
2009-06-24 06:50:00,1.6476,1.6476,1.6476,1.6476,3000000.0
2009-06-24 06:51:00,1.64755,1.64755,1.6475,1.64755,62800000.0
2009-06-24 06:52:00,1.64755,1.64765,1.64735,1.64765,112600000.0
2009-06-24 06:53:00,1.64765,1.6478,1.64745,1.64745,167600000.0
2009-06-24 06:54:00,1.64745,1.6477,1.64745,1.64765,48600000.0
2009-06-24 06:55:00,1.64765,1.64765,1.64735,1.64735,72000000.0
2009-06-24 06:56:00,1.64735,1.6474,1.6472,1.64735,65600000.0
2009-06-24 06:57:00,1.64735,1.64745,1.6472,1.6472,28400000.0
2009-06-24 06:58:00,1.6473,1.6473,1.6473,1.6473,1000000.0
2009-06-24 06:59:00,1.6472,1.64735,1.6472,1.64735,13800000.0
2009-06-24 07:00:00,1.6473,1.64745,1.6472,1.64725,13400000.0
2009-06-24 07:01:00,1.64725,1.64735,1.6472,1.6472,15000000.0
2009-06-24 07:02:00,1.6472,1.64725,1.6471,1.64725,10200000.0
2009-06-24 07:03:00,1.6473,1.6473,1.64715,1.64715,28000000.0
2009-06-24 07:04:00,1.6471,1.64715,1.6465,1.64665,137200000.0
2009-06-24 07:05:00,1.64658,1.64671,1.64658,1.64667,275000000.0
2009-06-24 07:06:00,1.6467,1.64695,1.6467,1.64685,54800000.0
2009-06-24 07:07:00,1.64685,1.6472,1.64675,1.647,91800000.0
2009-06-24 07:08:00,1.647,1.6473,1.64695,1.6471,26400000.0
2009-06-24 07:09:00,1.6471,1.64715,1.64705,1.6471,33400000.0
2009-06-24 07:10:00,1.6471,1.6472,1.647,1.6472,53800000.0
2009-06-24 07:11:00,1.6472,1.6473,1.6471,1.6471,57600000.0
2009-06-24 07:12:00,1.6471,1.64715,1.647,1.64715,26600000.0
2009-06-24 07:13:00,1.64715,1.64715,1.64665,1.64685,83800000.0
2009-06-24 07:14:00,1.64685,1.64685,1.64685,1.64685,13000000.0
2009-06-24 07:15:00,1.64685,1.64685,1.64665,1.64685,13400000.0
2009-06-24 07:16:00,1.64685,1.64685,1.6467,1.6467,9400000.0
2009-06-24 07:17:00,1.6467,1.6467,1.6467,1.6467,16600000.0
2009-06-24 07:18:00,1.6467,1.64675,1.6467,1.6467,47600000.0
2009-06-24 07:19:00,1.6467,1.64685,1.6467,1.64685,57600000.0
2009-06-24 07:20:00,1.64685,1.64685,1.64665,1.64675,80200000.0
2009-06-24 07:21:00,1.64675,1.64685,1.64675,1.64685,37200000.0
2009-06-24 07:22:00,1.64685,1.64695,1.64685,1.64685,79000000.0
2009-06-24 07:23:00,1.64685,1.64685,1.64685,1.64685,32000000.0
2009-06-24 07:24:00,1.64685,1.64685,1.64685,1.64685,6400000.0
2009-06-24 07:25:00,1.64685,1.64685,1.64685,1.64685,38400000.0
2009-06-24 07:26:00,1.64685,1.64695,1.64685,1.6469,86200000.0
2009-06-24 07:27:00,1.6469,1.6469,1.64685,1.64685,40600000.0
2009-06-24 07:28:00,1.64685,1.64685,1.64685,1.64685,17600000.0
2009-06-24 07:29:00,1.6469,1.6469,1.64685,1.6469,87800000.0
2009-06-24 07:30:00,1.6469,1.6473,1.6469,1.6473,98200000.0
2009-06-24 07:31:00,1.6473,1.6473,1.6472,1.64725,26800000.0
2009-06-24 07:32:00,1.64725,1.64765,1.6472,1.6476,120600000.0
2009-06-24 07:33:00,1.6476,1.64765,1.6473,1.64735,108800000.0
2009-06-24 07:34:00,1.64735,1.6476,1.6473,1.64755,188000000.0
2009-06-24 07:35:00,1.64755,1.64785,1.64755,1.64775,239000000.0
2009-06-24 07:36:00,1.6477,1.64775,1.6473,1.6473,245400000.0
2009-06-24 07:37:00,1.6471,1.64755,1.6471,1.6475,162400000.0
2009-06-24 07:38:00,1.6475,1.6477,1.64735,1.64765,114000000.0
2009-06-24 07:39:00,1.64745,1.6477,1.64745,1.6475,40400000.0
2009-06-24 07:40:00,1.64745,1.64745,1.6472,1.6472,156200000.0
2009-06-24 07:41:00,1.64735,1.64735,1.64675,1.64705,221600000.0
2009-06-24 07:42:00,1.64705,1.64705,1.64675,1.6468,51900000.0
2009-06-24 07:43:00,1.6467,1.64675,1.6466,1.6466,148400000.0
2009-06-24 07:44:00,1.64665,1.64665,1.6443,1.6446,89700000.0
2009-06-24 07:45:00,1.64435,1.64575,1.64435,1.6454,153600000.0
2009-06-24 07:46:00,1.64545,1.6458,1.6452,1.64555,156900000.0
2009-06-24 07:47:00,1.64555,1.6457,1.6453,1.6457,93800000.0
2009-06-24 07:48:00,1.6456,1.6457,1.6456,1.6457,114400000.0
2009-06-24 07:49:00,1.6457,1.64615,1.64565,1.6461,91200000.0
2009-06-24 07:50:00,1.6461,1.6469,1.6457,1.6467,193500000.0
2009-06-24 07:51:00,1.6467,1.6471,1.6467,1.64695,132000000.0
2009-06-24 07:52:00,1.64695,1.647,1.6466,1.6466,104640000.0
2009-06-24 07:53:00,1.64675,1.64715,1.64675,1.6471,116400000.0
2009-06-24 07:54:00,1.6471,1.6474,1.64705,1.64725,162000000.0
2009-06-24 07:55:00,1.64725,1.64735,1.64725,1.64735,80800000.0
2009-06-24 07:56:00,1.64725,1.64735,1.64715,1.64725,90600000.0
2009-06-24 07:57:00,1.64725,1.64725,1.6467,1.6467,105200000.0
2009-06-24 07:58:00,1.6467,1.6467,1.6464,1.64645,69000000.0
2009-06-24 07:59:00,1.6465,1.6468,1.6465,1.64675,47000000.0
2009-06-24 08:00:00,1.647,1.6472,1.64675,1.6469,99600000.0
2009-06-24 08:01:00,1.64695,1.64705,1.64685,1.647,78600000.0
2009-06-24 08:02:00,1.647,1.6472,1.647,1.64715,107400000.0
2009-06-24 08:03:00,1.64715,1.6473,1.64705,1.64715,42200000.0
2009-06-24 08:04:00,1.6471,1.6471,1.6462,1.6462,245200000.0
2009-06-24 08:05:00,1.6462,1.6465,1.64605,1.64635,184399999.0
2009-06-24 08:06:00,1.6465,1.6468,1.6465,1.64665,99800000.0
2009-06-24 08:07:00,1.6467,1.64685,1.6467,1.6468,100600000.0
2009-06-24 08:08:00,1.6468,1.6468,1.64665,1.64665,20000000.0
2009-06-24 08:09:00,1.64665,1.64665,1.64585,1.6461,242000000.0
2009-06-24 08:10:00,1.6461,1.64645,1.6461,1.64625,140800000.0
2009-06-24 08:11:00,1.64625,1.64635,1.64585,1.64635,156000000.0
2009-06-24 08:12:00,1.64635,1.6464,1.64625,1.6464,228200000.0
2009-06-24 08:13:00,1.6464,1.64665,1.6464,1.64665,64000000.0
2009-06-24 08:14:00,1.6467,1.6467,1.64655,1.64665,160000000.0
2009-06-24 08:15:00,1.64655,1.64665,1.6463,1.6464,287999999.0
2009-06-24 08:16:00,1.6464,1.64645,1.64615,1.6462,80600000.0
2009-06-24 08:17:00,1.6461,1.6461,1.64525,1.6453,202000000.0
2009-06-24 08:18:00,1.64525,1.6453,1.64505,1.6453,115700000.0
2009-06-24 08:19:00,1.6453,1.64575,1.6453,1.64555,70800000.0
2009-06-24 08:20:00,1.6455,1.64645,1.6454,1.6457,358200000.0
2009-06-24 08:21:00,1.6457,1.6457,1.64525,1.64565,202600000.0
2009-06-24 08:22:00,1.64555,1.6463,1.64555,1.64625,144800000.0
2009-06-24 08:23:00,1.64625,1.6463,1.6462,1.6462,43400000.0
2009-06-24 08:24:00,1.6462,1.6466,1.6462,1.6466,185600000.0
2009-06-24 08:25:00,1.6464,1.64745,1.64575,1.64735,253300000.0
2009-06-24 08:26:00,1.6474,1.6489,1.6474,1.6488,298000001.0
2009-06-24 08:27:00,1.6488,1.649,1.64845,1.64875,395800000.0
2009-06-24 08:28:00,1.64875,1.6493,1.64875,1.64925,306499999.0
2009-06-24 08:29:00,1.6493,1.64955,1.649,1.64925,299100000.0
2009-06-24 08:30:00,1.64925,1.64955,1.64925,1.6495,316200000.0
2009-06-24 08:31:00,1.6495,1.6498,1.6494,1.64975,309600000.0
2009-06-24 08:32:00,1.64975,1.64975,1.64925,1.64925,472600000.0
2009-06-24 08:33:00,1.64925,1.6496,1.6487,1.6495,538800002.0
2009-06-24 08:34:00,1.6495,1.64995,1.6493,1.6496,369999999.0
2009-06-24 08:35:00,1.6496,1.6498,1.6495,1.64975,453200000.0
2009-06-24 08:36:00,1.6498,1.6499,1.6495,1.6496,417400000.0
2009-06-24 08:37:00,1.6496,1.6499,1.64955,1.6496,620000000.0
2009-06-24 08:38:00,1.6496,1.6498,1.64945,1.64965,237000000.0
2009-06-24 08:39:00,1.64965,1.6501,1.6493,1.6494,558600001.0
2009-06-24 08:40:00,1.64945,1.6496,1.64915,1.6492,429700000.0
2009-06-24 08:41:00,1.6492,1.64965,1.64885,1.64965,366200001.0
2009-06-24 08:42:00,1.64965,1.6503,1.64955,1.6502,486700000.0
2009-06-24 08:43:00,1.6502,1.6508,1.6502,1.6507,617600001.0
2009-06-24 08:44:00,1.6507,1.65075,1.6504,1.65055,465900001.0
2009-06-24 08:45:00,1.65045,1.65045,1.65025,1.6503,302200000.0
2009-06-24 08:46:00,1.65015,1.65015,1.64995,1.65,203900000.0
2009-06-24 08:47:00,1.6501,1.6502,1.64965,1.6497,504899999.0
2009-06-24 08:48:00,1.6497,1.64985,1.64945,1.64955,613800004.0
2009-06-24 08:49:00,1.64955,1.64955,1.6495,1.6495,232999998.0
2009-06-24 08:50:00,1.6495,1.6495,1.649,1.649,581800003.0
2009-06-24 08:51:00,1.649,1.64905,1.64865,1.6489,489200000.0
2009-06-24 08:52:00,1.6489,1.65055,1.6489,1.65025,336600000.0
2009-06-24 08:53:00,1.6502,1.6506,1.65015,1.6505,307800001.0
2009-06-24 08:54:00,1.6505,1.6506,1.6501,1.6505,314800000.0
2009-06-24 08:55:00,1.6505,1.65065,1.6503,1.6504,292799999.0
2009-06-24 08:56:00,1.6504,1.6512,1.6504,1.65115,270999999.0
2009-06-24 08:57:00,1.65115,1.6515,1.651,1.65135,718200000.0
2009-06-24 08:58:00,1.6514,1.65145,1.65055,1.65055,330200000.0
2009-06-24 08:59:00,1.65055,1.651,1.65045,1.65085,650399999.0
2009-06-24 09:00:00,1.6508,1.65135,1.6505,1.6508,818399996.0
2009-06-24 09:01:00,1.6508,1.6508,1.64995,1.6501,460799998.0
2009-06-24 09:02:00,1.6501,1.65015,1.6495,1.64985,1124700005.0
2009-06-24 09:03:00,1.65,1.65105,1.64975,1.65065,850299996.0
2009-06-24 09:04:00,1.65065,1.6513,1.6505,1.65125,426600000.0
2009-06-24 09:05:00,1.65125,1.65235,1.65095,1.6518,541300000.0
2009-06-24 09:06:00,1.6518,1.65235,1.65175,1.6521,953900002.0
2009-06-24 09:07:00,1.65215,1.65215,1.6513,1.65145,458000001.0
2009-06-24 09:08:00,1.65145,1.65275,1.6514,1.6523,803200000.0
2009-06-24 09:09:00,1.6523,1.6527,1.6523,1.65265,657000004.0
2009-06-24 09:10:00,1.65285,1.6531,1.6527,1.6529,489400000.0
2009-06-24 09:11:00,1.65305,1.65305,1.65225,1.6523,458800001.0
2009-06-24 09:12:00,1.65225,1.6524,1.652,1.6522,451799999.0
2009-06-24 09:13:00,1.6522,1.6522,1.6516,1.6516,514000000.0
2009-06-24 09:14:00,1.6516,1.652,1.65155,1.6518,403600000.0
2009-06-24 09:15:00,1.6516,1.6521,1.6516,1.65175,640200000.0
2009-06-24 09:16:00,1.6516,1.6518,1.65155,1.6517,385200000.0
2009-06-24 09:17:00,1.65175,1.6518,1.6513,1.6516,647799999.0
2009-06-24 09:18:00,1.65155,1.6518,1.6513,1.6517,384800000.0
2009-06-24 09:19:00,1.6517,1.6518,1.65155,1.65165,335399999.0
2009-06-24 09:20:00,1.65165,1.6518,1.6515,1.6517,525000001.0
2009-06-24 09:21:00,1.65175,1.6521,1.6517,1.6517,229800000.0
2009-06-24 09:22:00,1.6517,1.65235,1.6516,1.6518,559000000.0
2009-06-24 09:23:00,1.6518,1.6518,1.6514,1.65145,547800000.0
2009-06-24 09:24:00,1.65145,1.65155,1.6509,1.6509,493900001.0
2009-06-24 09:25:00,1.65095,1.6512,1.65085,1.651,268200000.0
2009-06-24 09:26:00,1.651,1.651,1.6509,1.651,221600000.0
2009-06-24 09:27:00,1.65095,1.6514,1.65095,1.6513,207400000.0
2009-06-24 09:28:00,1.6513,1.652,1.6513,1.652,383200000.0
2009-06-24 09:29:00,1.65195,1.653,1.6518,1.653,609400000.0
2009-06-24 09:30:00,1.653,1.6536,1.653,1.65345,546800000.0
2009-06-24 09:31:00,1.65345,1.6536,1.65265,1.6527,529500001.0
2009-06-24 09:32:00,1.6527,1.653,1.65255,1.65255,425600000.0
2009-06-24 09:33:00,1.65255,1.6532,1.6522,1.65295,586400000.0
2009-06-24 09:34:00,1.65295,1.65295,1.6519,1.65215,398400000.0
2009-06-24 09:35:00,1.65215,1.6528,1.65205,1.6527,578300000.0
2009-06-24 09:36:00,1.6527,1.65325,1.6524,1.65255,532100000.0
2009-06-24 09:37:00,1.65255,1.65255,1.6516,1.6517,560400000.0
2009-06-24 09:38:00,1.6517,1.6522,1.65105,1.6522,544100000.0
2009-06-24 09:39:00,1.65235,1.65355,1.652,1.65355,645399998.0
2009-06-24 09:40:00,1.6535,1.6548,1.6535,1.65415,557000000.0
2009-06-24 09:41:00,1.6541,1.6555,1.65405,1.6547,666800000.0
2009-06-24 09:42:00,1.65465,1.6554,1.65465,1.6549,488300001.0
2009-06-24 09:43:00,1.65485,1.6563,1.6547,1.65595,307800000.0
2009-06-24 09:44:00,1.6559,1.6559,1.655,1.6553,892200001.0
2009-06-24 09:45:00,1.6553,1.6561,1.65515,1.6559,772300002.0
2009-06-24 09:46:00,1.65595,1.6561,1.6557,1.65575,507300001.0
2009-06-24 09:47:00,1.65575,1.6558,1.65535,1.6555,641400000.0
2009-06-24 09:48:00,1.65545,1.65605,1.65535,1.65555,578500001.0
2009-06-24 09:49:00,1.6554,1.65555,1.65475,1.65545,677800000.0
2009-06-24 09:50:00,1.6554,1.6558,1.65515,1.6556,587800001.0
2009-06-24 09:51:00,1.65565,1.65565,1.6544,1.65465,687900000.0
2009-06-24 09:52:00,1.65465,1.65485,1.6543,1.6544,212400000.0
2009-06-24 09:53:00,1.65435,1.6545,1.6537,1.65375,290599999.0
2009-06-24 09:54:00,1.6537,1.6537,1.65315,1.65355,319800000.0
2009-06-24 09:55:00,1.6533,1.6538,1.65295,1.6537,734600003.0
2009-06-24 09:56:00,1.6537,1.65455,1.65365,1.6542,324900000.0
2009-06-24 09:57:00,1.6542,1.6543,1.6539,1.6543,383500002.0
2009-06-24 09:58:00,1.65435,1.6547,1.6543,1.6547,361600000.0
2009-06-24 09:59:00,1.6547,1.6554,1.6544,1.6554,589600000.0
2009-06-24 10:00:00,1.65545,1.6557,1.65525,1.6556,534600000.0
2009-06-24 10:01:00,1.65565,1.65565,1.6554,1.65555,471400002.0
2009-06-24 10:02:00,1.6556,1.6557,1.6553,1.6557,627600001.0
2009-06-24 10:03:00,1.65575,1.65575,1.6551,1.65525,621399999.0
2009-06-24 10:04:00,1.65525,1.65535,1.65465,1.6549,491799998.0
2009-06-24 10:05:00,1.65495,1.6572,1.65495,1.65705,752300001.0
2009-06-24 10:06:00,1.65705,1.6573,1.65675,1.65695,640200001.0
2009-06-24 10:07:00,1.6569,1.65695,1.65615,1.6562,793600000.0
2009-06-24 10:08:00,1.6562,1.6568,1.6562,1.65665,809399999.0
2009-06-24 10:09:00,1.65665,1.6568,1.65615,1.6563,720600001.0
2009-06-24 10:10:00,1.6563,1.6566,1.6562,1.6565,1078600002.0
2009-06-24 10:11:00,1.6565,1.6566,1.6563,1.6566,511800001.0
2009-06-24 10:12:00,1.65665,1.6578,1.65645,1.65775,837099997.0
2009-06-24 10:13:00,1.65775,1.65775,1.6573,1.65755,383400000.0
2009-06-24 10:14:00,1.6576,1.65935,1.6575,1.6592,491100000.0
2009-06-24 10:15:00,1.6592,1.65945,1.65875,1.6588,697600002.0
2009-06-24 10:16:00,1.6588,1.6588,1.6584,1.6584,401000000.0
2009-06-24 10:17:00,1.65845,1.65875,1.65815,1.65825,670000001.0
2009-06-24 10:18:00,1.6583,1.65835,1.6579,1.658,718200000.0
2009-06-24 10:19:00,1.658,1.6587,1.65765,1.65865,710999998.0
2009-06-24 10:20:00,1.65865,1.65875,1.6578,1.65785,452600000.0
2009-06-24 10:21:00,1.65795,1.65795,1.6575,1.6575,369800000.0
2009-06-24 10:22:00,1.6575,1.6576,1.65685,1.6571,598400000.0
2009-06-24 10:23:00,1.6571,1.6574,1.6565,1.6572,544600000.0
2009-06-24 10:24:00,1.6572,1.65755,1.657,1.657,596199999.0
2009-06-24 10:25:00,1.657,1.65815,1.6568,1.6578,717000001.0
2009-06-24 10:26:00,1.6578,1.65785,1.657,1.65715,527900000.0
2009-06-24 10:27:00,1.65715,1.6573,1.6564,1.6565,490599998.0
2009-06-24 10:28:00,1.65655,1.65665,1.65615,1.65655,545900004.0
2009-06-24 10:29:00,1.6566,1.6582,1.6566,1.65745,408600000.0
2009-06-24 10:30:00,1.6575,1.6575,1.65685,1.6571,641400004.0
2009-06-24 10:31:00,1.65715,1.6578,1.65715,1.65755,443600000.0
2009-06-24 10:32:00,1.65755,1.65765,1.6573,1.65745,250900000.0
2009-06-24 10:33:00,1.6574,1.6575,1.6571,1.6572,181800000.0
2009-06-24 10:34:00,1.6572,1.6574,1.6572,1.65735,142700000.0
2009-06-24 10:35:00,1.6573,1.65775,1.6573,1.6577,222400000.0
2009-06-24 10:36:00,1.65775,1.6581,1.6576,1.6579,592700001.0
2009-06-24 10:37:00,1.6579,1.6581,1.6579,1.658,409200000.0
2009-06-24 10:38:00,1.6579,1.65805,1.65765,1.65765,386799999.0
2009-06-24 10:39:00,1.6576,1.65795,1.65755,1.6579,189800000.0
2009-06-24 10:40:00,1.6579,1.6579,1.65725,1.6574,385600000.0
2009-06-24 10:41:00,1.6574,1.6576,1.657,1.6572,450100004.0
2009-06-24 10:42:00,1.6572,1.6572,1.6566,1.65665,593200000.0
2009-06-24 10:43:00,1.65665,1.6568,1.65655,1.65655,314900001.0
2009-06-24 10:44:00,1.6566,1.6568,1.65655,1.65665,278400000.0
2009-06-24 10:45:00,1.65665,1.65685,1.65665,1.65665,340999999.0
2009-06-24 10:46:00,1.6567,1.65695,1.6567,1.65695,362200000.0
2009-06-24 10:47:00,1.65695,1.657,1.6567,1.6568,179800000.0
2009-06-24 10:48:00,1.6568,1.6568,1.6561,1.65615,199500000.0
2009-06-24 10:49:00,1.656,1.6562,1.6559,1.656,489940000.0
2009-06-24 10:50:00,1.656,1.6561,1.6556,1.65565,362800001.0
2009-06-24 10:51:00,1.65555,1.6558,1.654,1.6543,836300001.0
2009-06-24 10:52:00,1.6543,1.6547,1.6542,1.6544,212900000.0
2009-06-24 10:53:00,1.6544,1.65505,1.65435,1.655,135800000.0
2009-06-24 10:54:00,1.655,1.6555,1.6549,1.6551,286400000.0
2009-06-24 10:55:00,1.6551,1.6553,1.65485,1.65515,395200000.0
2009-06-24 10:56:00,1.65505,1.6555,1.65505,1.65535,271800000.0
2009-06-24 10:57:00,1.6554,1.6555,1.655,1.6552,379500000.0
2009-06-24 10:58:00,1.6552,1.6553,1.65445,1.65465,329900000.0
2009-06-24 10:59:00,1.6546,1.6546,1.6535,1.6537,408400000.0
2009-06-24 11:00:00,1.6537,1.6555,1.6537,1.6555,487700001.0
2009-06-24 11:01:00,1.65565,1.65575,1.6544,1.6546,434800000.0
2009-06-24 11:02:00,1.6546,1.65495,1.6542,1.6545,505199999.0
2009-06-24 11:03:00,1.6545,1.6545,1.6538,1.65425,828499998.0
2009-06-24 11:04:00,1.65425,1.65425,1.65335,1.6534,717200000.0
2009-06-24 11:05:00,1.6534,1.65365,1.65325,1.6536,512199999.0
2009-06-24 11:06:00,1.6536,1.65435,1.65355,1.6543,490999998.0
2009-06-24 11:07:00,1.65425,1.65455,1.65425,1.6545,231000000.0
2009-06-24 11:08:00,1.6545,1.6548,1.6544,1.65475,312200000.0
2009-06-24 11:09:00,1.65475,1.65485,1.65435,1.65475,328400000.0
2009-06-24 11:10:00,1.65475,1.65565,1.65465,1.6555,436300000.0
2009-06-24 11:11:00,1.65545,1.65585,1.6552,1.65525,280400000.0
2009-06-24 11:12:00,1.65525,1.65595,1.6552,1.65585,298200000.0
2009-06-24 11:13:00,1.65585,1.65615,1.6551,1.6551,284800000.0
2009-06-24 11:14:00,1.6551,1.6555,1.6549,1.65515,355400000.0
2009-06-24 11:15:00,1.6552,1.6554,1.65475,1.655,281400000.0
2009-06-24 11:16:00,1.655,1.65545,1.65485,1.6552,175200000.0
2009-06-24 11:17:00,1.6552,1.6553,1.65475,1.6549,373300000.0
2009-06-24 11:18:00,1.6549,1.65535,1.6549,1.6551,193400000.0
2009-06-24 11:19:00,1.6551,1.65525,1.6533,1.6537,432800000.0
2009-06-24 11:20:00,1.6537,1.65615,1.6537,1.6561,381400000.0
2009-06-24 11:21:00,1.65615,1.6563,1.65545,1.65545,640600001.0
2009-06-24 11:22:00,1.65535,1.65545,1.65475,1.6548,608900000.0
2009-06-24 11:23:00,1.65485,1.6563,1.6548,1.65625,461800000.0
2009-06-24 11:24:00,1.65625,1.65645,1.65525,1.65565,546300000.0
2009-06-24 11:25:00,1.6556,1.65635,1.6556,1.6561,454800000.0
2009-06-24 11:26:00,1.6561,1.65675,1.65585,1.65675,455800000.0
2009-06-24 11:27:00,1.65675,1.65685,1.65655,1.65675,390799999.0
2009-06-24 11:28:00,1.6568,1.6571,1.6566,1.6567,327799998.0
2009-06-24 11:29:00,1.6567,1.6567,1.65595,1.6561,627800000.0
2009-06-24 11:30:00,1.6561,1.6577,1.656,1.65755,335300001.0
2009-06-24 11:31:00,1.65765,1.6579,1.6574,1.65745,413100001.0
2009-06-24 11:32:00,1.65745,1.65775,1.6574,1.6574,337199999.0
2009-06-24 11:33:00,1.6574,1.6578,1.65725,1.6576,540000000.0
2009-06-24 11:34:00,1.65755,1.6576,1.65695,1.6573,463999999.0
2009-06-24 11:35:00,1.6573,1.6573,1.6571,1.6572,275900000.0
2009-06-24 11:36:00,1.6572,1.6572,1.6569,1.6572,279400000.0
2009-06-24 11:37:00,1.65725,1.6579,1.65725,1.6579,231600000.0
2009-06-24 11:38:00,1.6579,1.65815,1.65775,1.65775,144500000.0
2009-06-24 11:39:00,1.6579,1.6586,1.6579,1.65835,226299999.0
2009-06-24 11:40:00,1.65835,1.65915,1.65835,1.6591,146800000.0
2009-06-24 11:41:00,1.65935,1.6601,1.6589,1.6598,958700001.0
2009-06-24 11:42:00,1.6597,1.65975,1.659,1.65905,518400000.0
2009-06-24 11:43:00,1.65925,1.65955,1.6589,1.659,951800001.0
2009-06-24 11:44:00,1.659,1.65945,1.659,1.65945,497600000.0
2009-06-24 11:45:00,1.6594,1.6594,1.65905,1.65935,809200000.0
2009-06-24 11:46:00,1.65935,1.6596,1.6593,1.6596,376700000.0
2009-06-24 11:47:00,1.6596,1.66015,1.65945,1.66,707600001.0
2009-06-24 11:48:00,1.66,1.6601,1.65955,1.65975,452999999.0
2009-06-24 11:49:00,1.6598,1.66,1.65925,1.6594,632299999.0
2009-06-24 11:50:00,1.6594,1.6595,1.65885,1.65895,603700002.0
2009-06-24 11:51:00,1.65895,1.65895,1.65865,1.6587,481200001.0
2009-06-24 11:52:00,1.65855,1.6588,1.65815,1.6583,231200000.0
2009-06-24 11:53:00,1.65825,1.6586,1.65825,1.65825,330800000.0
2009-06-24 11:54:00,1.65825,1.65825,1.65735,1.6577,335000000.0
2009-06-24 11:55:00,1.6576,1.6579,1.65755,1.65765,166400000.0
2009-06-24 11:56:00,1.6576,1.6579,1.6576,1.65765,138600000.0
2009-06-24 11:57:00,1.65755,1.65755,1.6569,1.6569,312800000.0
2009-06-24 11:58:00,1.6569,1.6577,1.65675,1.65735,591200000.0
2009-06-24 11:59:00,1.65735,1.6584,1.65735,1.65825,334000000.0
2009-06-24 12:00:00,1.6583,1.65925,1.658,1.6587,349600000.0
2009-06-24 12:01:00,1.6587,1.6587,1.6581,1.6582,528600000.0
2009-06-24 12:02:00,1.6582,1.6582,1.6562,1.6565,663800002.0
2009-06-24 12:03:00,1.65645,1.6569,1.65635,1.65645,530100001.0
2009-06-24 12:04:00,1.65655,1.657,1.6565,1.6569,674300001.0
2009-06-24 12:05:00,1.6569,1.65755,1.65685,1.6572,385400001.0
2009-06-24 12:06:00,1.65715,1.65735,1.6567,1.65705,556200001.0
2009-06-24 12:07:00,1.6571,1.6574,1.657,1.65715,523999998.0
2009-06-24 12:08:00,1.6571,1.6571,1.65625,1.6564,828100003.0
2009-06-24 12:09:00,1.6564,1.6566,1.6552,1.65525,678599998.0
2009-06-24 12:10:00,1.65525,1.65595,1.6552,1.6555,693400000.0
2009-06-24 12:11:00,1.6555,1.6556,1.65535,1.65545,292000000.0
2009-06-24 12:12:00,1.65545,1.6569,1.6554,1.6568,377600000.0
2009-06-24 12:13:00,1.6568,1.6572,1.6563,1.65655,744399999.0
2009-06-24 12:14:00,1.65655,1.65655,1.6561,1.65645,627000001.0
2009-06-24 12:15:00,1.6565,1.6567,1.6559,1.65605,613500003.0
2009-06-24 12:16:00,1.65605,1.6566,1.656,1.6566,280600001.0
2009-06-24 12:17:00,1.65665,1.6567,1.65625,1.6566,328400001.0
2009-06-24 12:18:00,1.6566,1.65715,1.6566,1.65715,492800000.0
2009-06-24 12:19:00,1.65715,1.6578,1.65685,1.6576,404800000.0
2009-06-24 12:20:00,1.6576,1.658,1.65755,1.65785,560600000.0
2009-06-24 12:21:00,1.65785,1.65795,1.65715,1.65755,629799997.0
2009-06-24 12:22:00,1.65755,1.6576,1.6574,1.6576,259200001.0
2009-06-24 12:23:00,1.6577,1.6577,1.65675,1.65705,454600000.0
2009-06-24 12:24:00,1.65705,1.6573,1.6569,1.65725,466599999.0
2009-06-24 12:25:00,1.65725,1.65775,1.65705,1.65725,541400000.0
2009-06-24 12:26:00,1.65725,1.6575,1.6572,1.6573,494200000.0
2009-06-24 12:27:00,1.6573,1.6575,1.657,1.65705,598600004.0
2009-06-24 12:28:00,1.65695,1.65715,1.65665,1.657,560599999.0
2009-06-24 12:29:00,1.65705,1.6577,1.65705,1.65735,464600000.0
2009-06-24 12:30:00,1.65735,1.6575,1.6571,1.6575,510600003.0
2009-06-24 12:31:00,1.6575,1.6576,1.65745,1.6576,106500000.0
2009-06-24 12:32:00,1.65755,1.6577,1.65725,1.6574,431100000.0
2009-06-24 12:33:00,1.6574,1.6575,1.6562,1.65665,498300000.0
2009-06-24 12:34:00,1.65665,1.65735,1.65665,1.657,222700000.0
2009-06-24 12:35:00,1.657,1.6575,1.657,1.65745,289800001.0
2009-06-24 12:36:00,1.65745,1.6579,1.65735,1.65765,225200000.0
2009-06-24 12:37:00,1.65765,1.6578,1.6574,1.6578,239900000.0
2009-06-24 12:38:00,1.6578,1.6579,1.6576,1.6579,179400001.0
2009-06-24 12:39:00,1.65795,1.65835,1.65795,1.65835,233900001.0
2009-06-24 12:40:00,1.65835,1.6585,1.65825,1.6585,141200000.0
2009-06-24 12:41:00,1.6585,1.65865,1.6584,1.65865,593400007.0
2009-06-24 12:42:00,1.6587,1.65885,1.65855,1.65865,269200002.0
2009-06-24 12:43:00,1.6587,1.65875,1.65825,1.65845,508999999.0
2009-06-24 12:44:00,1.65845,1.6591,1.65845,1.6591,559500001.0
2009-06-24 12:45:00,1.65915,1.6592,1.6578,1.6581,520799999.0
2009-06-24 12:46:00,1.6581,1.6581,1.6573,1.65765,392100000.0
2009-06-24 12:47:00,1.65765,1.6581,1.6575,1.6575,340600000.0
2009-06-24 12:48:00,1.6575,1.65765,1.6573,1.6574,378000000.0
2009-06-24 12:49:00,1.6575,1.6575,1.6569,1.6574,464800000.0
2009-06-24 12:50:00,1.6574,1.6574,1.65655,1.65655,303000000.0
2009-06-24 12:51:00,1.65675,1.65785,1.65655,1.6572,467199999.0
2009-06-24 12:52:00,1.6572,1.6577,1.65715,1.6576,178600000.0
2009-06-24 12:53:00,1.6576,1.6582,1.6576,1.6582,457200001.0
2009-06-24 12:54:00,1.6582,1.6584,1.65785,1.65785,471799999.0
2009-06-24 12:55:00,1.6579,1.6579,1.65725,1.6573,376000000.0
2009-06-24 12:56:00,1.65725,1.65725,1.6568,1.657,427599999.0
2009-06-24 12:57:00,1.6571,1.6574,1.65695,1.6572,324300000.0
2009-06-24 12:58:00,1.6572,1.6572,1.65665,1.6567,424200000.0
2009-06-24 12:59:00,1.6566,1.65775,1.65655,1.65725,501800000.0
2009-06-24 13:00:00,1.65735,1.6579,1.6571,1.65715,334400000.0
2009-06-24 13:01:00,1.65715,1.6578,1.657,1.6577,429800001.0
2009-06-24 13:02:00,1.6577,1.658,1.65755,1.65795,317900000.0
2009-06-24 13:03:00,1.65795,1.6582,1.6578,1.65805,447000002.0
2009-06-24 13:04:00,1.6581,1.6581,1.6579,1.6579,275000000.0
2009-06-24 13:05:00,1.6579,1.65795,1.6578,1.65795,303400001.0
2009-06-24 13:06:00,1.658,1.658,1.6579,1.658,191200001.0
2009-06-24 13:07:00,1.658,1.6581,1.6577,1.6581,215200000.0
2009-06-24 13:08:00,1.6581,1.6584,1.658,1.6584,392000001.0
2009-06-24 13:09:00,1.6584,1.6586,1.6584,1.65845,127400000.0
2009-06-24 13:10:00,1.65835,1.6585,1.65765,1.6578,295999999.0
2009-06-24 13:11:00,1.6578,1.6582,1.65775,1.6582,229800000.0
2009-06-24 13:12:00,1.65815,1.6587,1.65815,1.6586,314000000.0
2009-06-24 13:13:00,1.6585,1.6591,1.6583,1.6591,404000000.0
2009-06-24 13:14:00,1.6591,1.6591,1.65805,1.65805,456100000.0
2009-06-24 13:15:00,1.65805,1.65905,1.65805,1.6588,521000001.0
2009-06-24 13:16:00,1.6588,1.6588,1.65825,1.6585,480299997.0
2009-06-24 13:17:00,1.65845,1.6588,1.6576,1.65765,469400001.0
2009-06-24 13:18:00,1.65765,1.6578,1.657,1.65705,529400000.0
2009-06-24 13:19:00,1.65695,1.6572,1.6565,1.65665,399100000.0
2009-06-24 13:20:00,1.6567,1.6567,1.6565,1.65665,476050000.0
2009-06-24 13:21:00,1.65665,1.657,1.65595,1.65685,903499995.0
2009-06-24 13:22:00,1.6569,1.6578,1.65685,1.6576,344200000.0
2009-06-24 13:23:00,1.6576,1.6578,1.65705,1.6576,459000001.0
2009-06-24 13:24:00,1.65755,1.65755,1.65665,1.6568,485200000.0
2009-06-24 13:25:00,1.6568,1.6571,1.656,1.65625,495400000.0
2009-06-24 13:26:00,1.6561,1.6563,1.65585,1.656,559750001.0
2009-06-24 13:27:00,1.6559,1.6559,1.65355,1.65375,527460000.0
2009-06-24 13:28:00,1.6537,1.6543,1.6536,1.65375,542999997.0
2009-06-24 13:29:00,1.65375,1.65415,1.6535,1.65375,481700000.0
2009-06-24 13:30:00,1.6537,1.6537,1.65145,1.6519,525690000.0
2009-06-24 13:31:00,1.652,1.6528,1.6516,1.6527,501599999.0
2009-06-24 13:32:00,1.6527,1.6528,1.6514,1.6519,491600000.0
2009-06-24 13:33:00,1.6518,1.65235,1.651,1.65155,543800000.0
2009-06-24 13:34:00,1.65155,1.6529,1.65145,1.6529,470900000.0
2009-06-24 13:35:00,1.6529,1.65365,1.65255,1.65315,616300000.0
2009-06-24 13:36:00,1.65315,1.6533,1.6522,1.6533,560600000.0
2009-06-24 13:37:00,1.6533,1.65415,1.6533,1.65375,361899999.0
2009-06-24 13:38:00,1.6538,1.654,1.653,1.6537,340800000.0
2009-06-24 13:39:00,1.65365,1.6543,1.6531,1.65415,372300000.0
2009-06-24 13:40:00,1.65415,1.6546,1.65365,1.654,333200000.0
2009-06-24 13:41:00,1.654,1.654,1.6528,1.6529,510000000.0
2009-06-24 13:42:00,1.6529,1.653,1.6515,1.65175,478800000.0
2009-06-24 13:43:00,1.6517,1.6523,1.6517,1.65175,320200000.0
2009-06-24 13:44:00,1.652,1.65205,1.65105,1.6514,357800000.0
2009-06-24 13:45:00,1.65135,1.652,1.65065,1.65145,437700002.0
2009-06-24 13:46:00,1.65145,1.65205,1.6509,1.65185,523200000.0
2009-06-24 13:47:00,1.65185,1.65195,1.65105,1.65115,261000000.0
2009-06-24 13:48:00,1.65115,1.65165,1.65115,1.65155,225200000.0
2009-06-24 13:49:00,1.65155,1.65205,1.65125,1.65205,326700000.0
2009-06-24 13:50:00,1.65205,1.6528,1.65165,1.6521,592100001.0
2009-06-24 13:51:00,1.6521,1.65235,1.6513,1.6521,299400000.0
2009-06-24 13:52:00,1.6521,1.6528,1.6521,1.65265,254200000.0
2009-06-24 13:53:00,1.65265,1.6529,1.6524,1.6527,421200000.0
2009-06-24 13:54:00,1.6527,1.6528,1.6518,1.6519,472100000.0
2009-06-24 13:55:00,1.6519,1.65235,1.6514,1.652,318400000.0
2009-06-24 13:56:00,1.65195,1.65325,1.65165,1.6532,324800000.0
2009-06-24 13:57:00,1.6532,1.65335,1.65275,1.6528,439399999.0
2009-06-24 13:58:00,1.6528,1.6529,1.6525,1.6525,492300002.0
2009-06-24 13:59:00,1.65245,1.65255,1.65125,1.6513,468500000.0
2009-06-24 14:00:00,1.6513,1.6522,1.6512,1.6516,438800000.0
2009-06-24 14:01:00,1.6516,1.6525,1.6516,1.65245,415600001.0
2009-06-24 14:02:00,1.6524,1.6527,1.65225,1.6525,344600001.0
2009-06-24 14:03:00,1.6525,1.6528,1.65235,1.6528,506399997.0
2009-06-24 14:04:00,1.6528,1.6532,1.65275,1.6531,402600002.0
2009-06-24 14:05:00,1.65305,1.6533,1.653,1.65315,394400000.0
2009-06-24 14:06:00,1.65315,1.6536,1.653,1.65345,585300000.0
2009-06-24 14:07:00,1.65345,1.6542,1.65345,1.65395,487200003.0
2009-06-24 14:08:00,1.65395,1.6544,1.65395,1.65425,307200000.0
2009-06-24 14:09:00,1.6543,1.6543,1.6539,1.65405,637800002.0
2009-06-24 14:10:00,1.65405,1.6543,1.654,1.654,369000000.0
2009-06-24 14:11:00,1.654,1.6542,1.6532,1.6535,539200000.0
2009-06-24 14:12:00,1.6535,1.6537,1.65305,1.65325,703700000.0
2009-06-24 14:13:00,1.65325,1.6533,1.65295,1.65325,560400000.0
2009-06-24 14:14:00,1.65325,1.65335,1.65145,1.652,596400000.0
2009-06-24 14:15:00,1.652,1.65285,1.65195,1.6528,340600000.0
2009-06-24 14:16:00,1.65275,1.6533,1.65275,1.6532,373600000.0
2009-06-24 14:17:00,1.65315,1.65335,1.6526,1.6528,313400000.0
2009-06-24 14:18:00,1.6528,1.6535,1.65205,1.65345,364000000.0
2009-06-24 14:19:00,1.65355,1.65355,1.65325,1.6534,217600000.0
2009-06-24 14:20:00,1.6534,1.65345,1.6527,1.653,252700000.0
2009-06-24 14:21:00,1.653,1.653,1.6518,1.6518,339800000.0
2009-06-24 14:22:00,1.6518,1.65215,1.65095,1.6516,610500000.0
2009-06-24 14:23:00,1.65165,1.65175,1.6512,1.65155,531100000.0
2009-06-24 14:24:00,1.65155,1.6521,1.6515,1.65195,275200000.0
2009-06-24 14:25:00,1.652,1.6521,1.65175,1.65185,549800000.0
2009-06-24 14:26:00,1.65185,1.65225,1.6515,1.65155,578300000.0
2009-06-24 14:27:00,1.65155,1.65185,1.6512,1.65165,625600000.0
2009-06-24 14:28:00,1.65165,1.6522,1.6516,1.6522,609800000.0
2009-06-24 14:29:00,1.6521,1.65215,1.6516,1.652,271800000.0
2009-06-24 14:30:00,1.65205,1.654,1.65185,1.65385,544100000.0
2009-06-24 14:31:00,1.6539,1.6549,1.6539,1.65465,508799998.0
2009-06-24 14:32:00,1.65465,1.65535,1.65465,1.65535,570400001.0
2009-06-24 14:33:00,1.65515,1.65575,1.6551,1.65565,937100002.0
2009-06-24 14:34:00,1.65565,1.65575,1.6549,1.6551,640899999.0
2009-06-24 14:35:00,1.65505,1.6551,1.6544,1.6545,427100000.0
2009-06-24 14:36:00,1.65455,1.6551,1.65455,1.65485,509600002.0
2009-06-24 14:37:00,1.65495,1.6551,1.65465,1.6548,298600000.0
2009-06-24 14:38:00,1.6548,1.65495,1.6543,1.6543,435800000.0
2009-06-24 14:39:00,1.65425,1.6543,1.6527,1.65335,423000000.0
2009-06-24 14:40:00,1.6533,1.65395,1.6533,1.6535,493000001.0
2009-06-24 14:41:00,1.6535,1.6541,1.6535,1.654,418400000.0
2009-06-24 14:42:00,1.654,1.6548,1.654,1.6545,473900001.0
2009-06-24 14:43:00,1.6545,1.6545,1.6541,1.6543,500400002.0
2009-06-24 14:44:00,1.65435,1.65455,1.6542,1.6543,284199999.0
2009-06-24 14:45:00,1.65435,1.65475,1.65435,1.65465,255600001.0
2009-06-24 14:46:00,1.65465,1.6556,1.65455,1.6555,535100000.0
2009-06-24 14:47:00,1.6554,1.6554,1.65475,1.65495,357199999.0
2009-06-24 14:48:00,1.65495,1.655,1.6541,1.6545,475000001.0
2009-06-24 14:49:00,1.6546,1.65475,1.6543,1.6543,507000000.0
2009-06-24 14:50:00,1.65425,1.6554,1.65425,1.6546,625700000.0
2009-06-24 14:51:00,1.6546,1.6547,1.6541,1.6547,234800000.0
2009-06-24 14:52:00,1.65495,1.6553,1.6547,1.65505,224800000.0
2009-06-24 14:53:00,1.6551,1.65565,1.655,1.65545,305000000.0
2009-06-24 14:54:00,1.6557,1.6571,1.65545,1.65705,520400000.0
2009-06-24 14:55:00,1.65705,1.6579,1.65695,1.6574,708300002.0
2009-06-24 14:56:00,1.6574,1.659,1.65705,1.6583,733299999.0
2009-06-24 14:57:00,1.6583,1.65835,1.6582,1.6583,898100020.0
2009-06-24 14:58:00,1.6583,1.65845,1.6582,1.6583,1471500005.0
2009-06-24 14:59:00,1.658,1.659,1.658,1.65885,506200001.0
2009-06-24 15:00:00,1.65885,1.65935,1.65875,1.6592,707199996.0
2009-06-24 15:01:00,1.6592,1.6593,1.6583,1.6584,775599999.0
2009-06-24 15:02:00,1.6584,1.6592,1.65835,1.65905,378900000.0
2009-06-24 15:03:00,1.659,1.65915,1.6585,1.6585,364600000.0
2009-06-24 15:04:00,1.6584,1.6584,1.6574,1.65765,716400000.0
2009-06-24 15:05:00,1.6577,1.6579,1.65755,1.6577,501400000.0
2009-06-24 15:06:00,1.6577,1.6578,1.6574,1.65765,372900000.0
2009-06-24 15:07:00,1.65765,1.6581,1.6574,1.6581,386400002.0
2009-06-24 15:08:00,1.65805,1.6586,1.65805,1.6586,441999999.0
2009-06-24 15:09:00,1.6586,1.6589,1.65845,1.6585,341000001.0
2009-06-24 15:10:00,1.6583,1.65835,1.65785,1.658,342000000.0
2009-06-24 15:11:00,1.658,1.658,1.65755,1.65755,277100000.0
2009-06-24 15:12:00,1.65755,1.6577,1.6575,1.6575,566300002.0
2009-06-24 15:13:00,1.65755,1.65755,1.6573,1.65735,323600000.0
2009-06-24 15:14:00,1.65735,1.6575,1.6569,1.6569,520999999.0
2009-06-24 15:15:00,1.6569,1.6569,1.65655,1.6567,685600005.0
2009-06-24 15:16:00,1.6567,1.6568,1.6565,1.6568,333600000.0
2009-06-24 15:17:00,1.6568,1.657,1.65595,1.6565,659860000.0
2009-06-24 15:18:00,1.65655,1.6568,1.65645,1.6565,382600000.0
2009-06-24 15:19:00,1.6565,1.6565,1.6556,1.65615,705400000.0
2009-06-24 15:20:00,1.6561,1.6564,1.65595,1.6563,351000001.0
2009-06-24 15:21:00,1.6563,1.65655,1.65605,1.6561,542199998.0
2009-06-24 15:22:00,1.6561,1.6567,1.6561,1.6564,216400000.0
2009-06-24 15:23:00,1.65635,1.6565,1.6563,1.6564,310600000.0
2009-06-24 15:24:00,1.6564,1.65645,1.6562,1.6562,160600000.0
2009-06-24 15:25:00,1.6562,1.6567,1.6562,1.65655,371800000.0
2009-06-24 15:26:00,1.6565,1.65685,1.65635,1.65685,263000000.0
2009-06-24 15:27:00,1.6568,1.6568,1.65615,1.65625,313300000.0
2009-06-24 15:28:00,1.6563,1.65645,1.656,1.656,301000000.0
2009-06-24 15:29:00,1.65605,1.6561,1.6557,1.6558,159600000.0
2009-06-24 15:30:00,1.6558,1.6559,1.6556,1.65575,246000000.0
2009-06-24 15:31:00,1.65575,1.65575,1.65555,1.65555,96600000.0
2009-06-24 15:32:00,1.65555,1.65555,1.65475,1.65475,547200000.0
2009-06-24 15:33:00,1.65475,1.6549,1.65445,1.65455,234200000.0
2009-06-24 15:34:00,1.65465,1.65485,1.65245,1.65285,702799999.0
2009-06-24 15:35:00,1.65285,1.6542,1.6528,1.65395,722500000.0
2009-06-24 15:36:00,1.6541,1.65455,1.65395,1.65425,405300000.0
2009-06-24 15:37:00,1.65425,1.65435,1.6542,1.65435,120600000.0
2009-06-24 15:38:00,1.65435,1.65475,1.65435,1.6546,379199999.0
2009-06-24 15:39:00,1.6546,1.6546,1.65425,1.65425,499200000.0
2009-06-24 15:40:00,1.6543,1.6547,1.6536,1.6536,628399998.0
2009-06-24 15:41:00,1.65355,1.6536,1.6526,1.65265,553600000.0
2009-06-24 15:42:00,1.65265,1.65295,1.64985,1.6502,838100000.0
2009-06-24 15:43:00,1.65055,1.6525,1.65055,1.65245,633200000.0
2009-06-24 15:44:00,1.6525,1.6532,1.6518,1.65195,577299999.0
2009-06-24 15:45:00,1.65195,1.65215,1.6509,1.651,626700000.0
2009-06-24 15:46:00,1.6511,1.6514,1.64985,1.65005,656100000.0
2009-06-24 15:47:00,1.65,1.65005,1.64865,1.6487,500480000.0
2009-06-24 15:48:00,1.64875,1.64915,1.64855,1.6489,525500001.0
2009-06-24 15:49:00,1.64895,1.6501,1.6487,1.65005,333700000.0
2009-06-24 15:50:00,1.65005,1.6504,1.6496,1.64975,643700000.0
2009-06-24 15:51:00,1.6498,1.6501,1.6493,1.6499,713400007.0
2009-06-24 15:52:00,1.6499,1.65,1.6493,1.6494,544100002.0
2009-06-24 15:53:00,1.6496,1.6505,1.64935,1.6504,309000000.0
2009-06-24 15:54:00,1.6504,1.65105,1.6499,1.65085,834399994.0
2009-06-24 15:55:00,1.65085,1.6509,1.6501,1.6501,478300000.0
2009-06-24 15:56:00,1.65015,1.6503,1.64975,1.65,466600000.0
2009-06-24 15:57:00,1.64995,1.6504,1.64965,1.65035,570200000.0
2009-06-24 15:58:00,1.65035,1.6505,1.6498,1.6499,390100000.0
2009-06-24 15:59:00,1.64985,1.6502,1.6495,1.6495,429039999.0
2009-06-24 16:00:00,1.6495,1.6505,1.6493,1.65025,499200000.0
2009-06-24 16:01:00,1.6502,1.6507,1.64975,1.6499,355900000.0
2009-06-24 16:02:00,1.6498,1.6498,1.6487,1.6493,457700000.0
2009-06-24 16:03:00,1.6493,1.6494,1.6489,1.6493,331000000.0
2009-06-24 16:04:00,1.64935,1.65015,1.6493,1.64995,546400000.0
2009-06-24 16:05:00,1.65005,1.6504,1.65,1.65,485199997.0
2009-06-24 16:06:00,1.65005,1.65015,1.64925,1.64925,742200005.0
2009-06-24 16:07:00,1.6493,1.6504,1.64925,1.65015,333400000.0
2009-06-24 16:08:00,1.6502,1.65065,1.65005,1.65035,462700000.0
2009-06-24 16:09:00,1.65035,1.6508,1.6502,1.65045,401300000.0
2009-06-24 16:10:00,1.65045,1.6513,1.6504,1.6513,539399999.0
2009-06-24 16:11:00,1.6514,1.65175,1.6508,1.6508,804499999.0
2009-06-24 16:12:00,1.6508,1.65175,1.6506,1.6517,713400000.0
2009-06-24 16:13:00,1.6517,1.65195,1.6512,1.6513,888000000.0
2009-06-24 16:14:00,1.6514,1.65155,1.65085,1.651,816500000.0
2009-06-24 16:15:00,1.6511,1.65155,1.6511,1.65145,797200000.0
2009-06-24 16:16:00,1.6516,1.6523,1.6516,1.6522,452699999.0
2009-06-24 16:17:00,1.6522,1.65305,1.65215,1.6524,706600000.0
2009-06-24 16:18:00,1.6524,1.6531,1.6524,1.6528,698200000.0
2009-06-24 16:19:00,1.6528,1.6529,1.6525,1.6527,551199998.0
2009-06-24 16:20:00,1.6527,1.65375,1.6527,1.65365,612699999.0
2009-06-24 16:21:00,1.65375,1.6542,1.65365,1.654,743800001.0
2009-06-24 16:22:00,1.654,1.65405,1.65275,1.65275,590500001.0
2009-06-24 16:23:00,1.65275,1.65295,1.6521,1.65225,530100000.0
2009-06-24 16:24:00,1.65235,1.6524,1.65185,1.65195,631400000.0
2009-06-24 16:25:00,1.6518,1.652,1.6516,1.65195,797639999.0
2009-06-24 16:26:00,1.65195,1.65195,1.65145,1.6515,842199999.0
2009-06-24 16:27:00,1.65145,1.65145,1.6511,1.65115,692300000.0
2009-06-24 16:28:00,1.65115,1.6517,1.65115,1.6517,561500000.0
2009-06-24 16:29:00,1.6516,1.6516,1.6509,1.651,859700000.0
2009-06-24 16:30:00,1.651,1.65165,1.65095,1.65115,756800000.0
2009-06-24 16:31:00,1.65115,1.6514,1.6511,1.65125,432700000.0
2009-06-24 16:32:00,1.65125,1.6515,1.6506,1.6506,576200000.0
2009-06-24 16:33:00,1.6507,1.6508,1.65015,1.6502,350400000.0
2009-06-24 16:34:00,1.65005,1.65085,1.65005,1.6507,377000000.0
2009-06-24 16:35:00,1.6507,1.6512,1.6507,1.65105,427999997.0
2009-06-24 16:36:00,1.65115,1.65145,1.65085,1.651,422000003.0
2009-06-24 16:37:00,1.651,1.651,1.65025,1.6506,566800002.0
2009-06-24 16:38:00,1.6506,1.6516,1.65045,1.6515,303400000.0
2009-06-24 16:39:00,1.65155,1.6516,1.6511,1.6512,177700000.0
2009-06-24 16:40:00,1.6512,1.6514,1.6511,1.6511,364100000.0
2009-06-24 16:41:00,1.65105,1.65205,1.65105,1.6519,244700001.0
2009-06-24 16:42:00,1.65175,1.6525,1.6517,1.6521,857399996.0
2009-06-24 16:43:00,1.6521,1.65215,1.65155,1.65175,438500000.0
2009-06-24 16:44:00,1.65175,1.6519,1.6514,1.6515,516000000.0
2009-06-24 16:45:00,1.6515,1.6518,1.65125,1.65135,373400000.0
2009-06-24 16:46:00,1.6514,1.6514,1.65065,1.65085,831600000.0
2009-06-24 16:47:00,1.65085,1.651,1.65065,1.6509,483400000.0
2009-06-24 16:48:00,1.65085,1.65195,1.65085,1.6518,695599999.0
2009-06-24 16:49:00,1.65185,1.65185,1.65085,1.6515,947000000.0
2009-06-24 16:50:00,1.65155,1.6522,1.65155,1.65175,692099997.0
2009-06-24 16:51:00,1.65175,1.6525,1.6517,1.6525,584600000.0
2009-06-24 16:52:00,1.6525,1.65265,1.6517,1.6522,475399999.0
2009-06-24 16:53:00,1.6522,1.65275,1.65165,1.65175,908100001.0
2009-06-24 16:54:00,1.65175,1.65215,1.65155,1.65185,512000000.0
2009-06-24 16:55:00,1.65185,1.6521,1.65175,1.6521,547600000.0
2009-06-24 16:56:00,1.65215,1.65225,1.6514,1.65145,749800001.0
2009-06-24 16:57:00,1.6514,1.6517,1.65085,1.65095,834000000.0
2009-06-24 16:58:00,1.65095,1.65135,1.6509,1.651,692000000.0
2009-06-24 16:59:00,1.65095,1.65105,1.6483,1.64865,799399998.0
2009-06-24 17:00:00,1.6487,1.6493,1.6485,1.6489,884300003.0
2009-06-24 17:01:00,1.6489,1.64925,1.6486,1.64905,592000000.0
2009-06-24 17:02:00,1.64905,1.6496,1.6487,1.6496,603899998.0
2009-06-24 17:03:00,1.6496,1.65015,1.6495,1.65005,738700000.0
2009-06-24 17:04:00,1.65005,1.65055,1.65,1.65,650600000.0
2009-06-24 17:05:00,1.64975,1.65,1.64925,1.6494,831500001.0
2009-06-24 17:06:00,1.6494,1.64945,1.6482,1.64835,1017400002.0
2009-06-24 17:07:00,1.6483,1.64875,1.6483,1.64875,680300000.0
2009-06-24 17:08:00,1.6487,1.649,1.6484,1.64885,542400001.0
2009-06-24 17:09:00,1.64885,1.649,1.6487,1.64875,601299995.0
2009-06-24 17:10:00,1.64875,1.6489,1.6484,1.6486,445000000.0
2009-06-24 17:11:00,1.6486,1.649,1.6485,1.64885,299000002.0
2009-06-24 17:12:00,1.64885,1.6494,1.64885,1.64905,583299999.0
2009-06-24 17:13:00,1.64905,1.64975,1.649,1.64975,457999999.0
2009-06-24 17:14:00,1.64985,1.6501,1.64965,1.64965,638800000.0
2009-06-24 17:15:00,1.6496,1.6502,1.6495,1.6501,700200000.0
2009-06-24 17:16:00,1.6501,1.6501,1.6488,1.6492,549650002.0
2009-06-24 17:17:00,1.6492,1.6494,1.6488,1.64905,864500003.0
2009-06-24 17:18:00,1.6492,1.6498,1.64915,1.6498,290400000.0
2009-06-24 17:19:00,1.64975,1.65015,1.64975,1.6501,90100000.0
2009-06-24 17:20:00,1.65005,1.6502,1.64955,1.6497,310600001.0
2009-06-24 17:21:00,1.6497,1.6503,1.64955,1.65015,322400000.0
2009-06-24 17:22:00,1.65015,1.6502,1.65005,1.6501,159000000.0
2009-06-24 17:23:00,1.6501,1.6501,1.64995,1.65,198800000.0
2009-06-24 17:24:00,1.65,1.65,1.6496,1.6497,347700000.0
2009-06-24 17:25:00,1.6497,1.65005,1.64965,1.64985,162400000.0
2009-06-24 17:26:00,1.64995,1.6504,1.64995,1.6504,279400002.0
2009-06-24 17:27:00,1.6504,1.6508,1.65025,1.65035,325200000.0
2009-06-24 17:28:00,1.65035,1.65035,1.6497,1.64985,279099999.0
2009-06-24 17:29:00,1.6498,1.6498,1.64865,1.649,410100000.0
2009-06-24 17:30:00,1.649,1.6493,1.6488,1.64905,561999998.0
2009-06-24 17:31:00,1.6491,1.6491,1.6487,1.64905,307400001.0
2009-06-24 17:32:00,1.6491,1.64915,1.64875,1.6488,576199999.0
2009-06-24 17:33:00,1.64865,1.64885,1.6485,1.6487,636600000.0
2009-06-24 17:34:00,1.6488,1.64985,1.64875,1.64985,345400002.0
2009-06-24 17:35:00,1.64985,1.65015,1.64965,1.65015,356200001.0
2009-06-24 17:36:00,1.65015,1.6505,1.65015,1.6505,278600000.0
2009-06-24 17:37:00,1.6504,1.6505,1.6497,1.6497,573400000.0
2009-06-24 17:38:00,1.64975,1.64975,1.64945,1.64945,302600000.0
2009-06-24 17:39:00,1.64945,1.6503,1.6491,1.6503,487800000.0
2009-06-24 17:40:00,1.6503,1.6503,1.64915,1.6492,433900002.0
2009-06-24 17:41:00,1.6492,1.64925,1.649,1.649,61660000.0
2009-06-24 17:42:00,1.64895,1.6499,1.6488,1.64935,375800000.0
2009-06-24 17:43:00,1.64935,1.65005,1.64935,1.65005,439600001.0
2009-06-24 17:44:00,1.65005,1.65015,1.65,1.65015,170400000.0
2009-06-24 17:45:00,1.6501,1.6501,1.6488,1.6489,241800000.0
2009-06-24 17:46:00,1.6489,1.64905,1.6489,1.649,118220000.0
2009-06-24 17:47:00,1.649,1.64935,1.64895,1.6491,283600000.0
2009-06-24 17:48:00,1.6491,1.64915,1.64795,1.6481,396600000.0
2009-06-24 17:49:00,1.64805,1.64825,1.64795,1.6482,412800000.0
2009-06-24 17:50:00,1.64815,1.6487,1.64815,1.6487,339200000.0
2009-06-24 17:51:00,1.6487,1.64885,1.6483,1.6487,285200000.0
2009-06-24 17:52:00,1.6487,1.6488,1.6483,1.6488,460400000.0
2009-06-24 17:53:00,1.64875,1.64925,1.64875,1.649,329999999.0
2009-06-24 17:54:00,1.649,1.64925,1.6484,1.6484,450999999.0
2009-06-24 17:55:00,1.6484,1.6486,1.648,1.648,607200002.0
2009-06-24 17:56:00,1.648,1.6481,1.64795,1.64795,223000000.0
2009-06-24 17:57:00,1.64795,1.64835,1.6477,1.6482,739400000.0
2009-06-24 17:58:00,1.6482,1.64825,1.64745,1.64765,306200000.0
2009-06-24 17:59:00,1.6477,1.6483,1.6477,1.64825,267400001.0
2009-06-24 18:00:00,1.64825,1.64825,1.64735,1.64765,317600002.0
2009-06-24 18:01:00,1.6476,1.64835,1.6476,1.64835,168800000.0
2009-06-24 18:02:00,1.64835,1.6485,1.64805,1.64815,397100000.0
2009-06-24 18:03:00,1.64815,1.64855,1.6481,1.6483,645000000.0
2009-06-24 18:04:00,1.6482,1.6483,1.6481,1.64825,360000000.0
2009-06-24 18:05:00,1.64825,1.64825,1.6479,1.64795,71200000.0
2009-06-24 18:06:00,1.6479,1.6482,1.6478,1.64795,161400000.0
2009-06-24 18:07:00,1.64795,1.6481,1.64795,1.64805,107200000.0
2009-06-24 18:08:00,1.64805,1.6481,1.64785,1.64795,90400000.0
2009-06-24 18:09:00,1.64795,1.6484,1.64795,1.64825,239400000.0
2009-06-24 18:10:00,1.6483,1.6485,1.64825,1.6485,198200000.0
2009-06-24 18:11:00,1.6485,1.64855,1.64795,1.64805,339199999.0
2009-06-24 18:12:00,1.64805,1.64835,1.64795,1.648,557799999.0
2009-06-24 18:13:00,1.648,1.64825,1.64775,1.64785,239000000.0
2009-06-24 18:14:00,1.64785,1.6479,1.64775,1.6478,65200000.0
2009-06-24 18:15:00,1.64775,1.6479,1.6465,1.6465,278600000.0
2009-06-24 18:16:00,1.6465,1.64665,1.64555,1.6459,400499999.0
2009-06-24 18:17:00,1.64595,1.64625,1.6456,1.6456,285920000.0
2009-06-24 18:18:00,1.64555,1.64605,1.6454,1.64605,626000000.0
2009-06-24 18:19:00,1.64605,1.6466,1.646,1.64625,478600000.0
2009-06-24 18:20:00,1.6463,1.64695,1.64615,1.64635,430200001.0
2009-06-24 18:21:00,1.64635,1.64635,1.64505,1.6452,524800000.0
2009-06-24 18:22:00,1.6452,1.6455,1.645,1.645,460990000.0
2009-06-24 18:23:00,1.645,1.6452,1.64455,1.64455,367819999.0
2009-06-24 18:24:00,1.64455,1.6454,1.6445,1.645,428800000.0
2009-06-24 18:25:00,1.645,1.6452,1.64425,1.64445,465500001.0
2009-06-24 18:26:00,1.64445,1.6449,1.64405,1.64445,532100000.0
2009-06-24 18:27:00,1.64445,1.64515,1.6444,1.64515,364100000.0
2009-06-24 18:28:00,1.64515,1.6455,1.64495,1.64505,282400000.0
2009-06-24 18:29:00,1.64505,1.6451,1.6438,1.6443,541600000.0
2009-06-24 18:30:00,1.64435,1.6448,1.64415,1.64415,419799999.0
2009-06-24 18:31:00,1.6442,1.6445,1.64385,1.6445,216000000.0
2009-06-24 18:32:00,1.6445,1.6445,1.6428,1.6438,422100001.0
2009-06-24 18:33:00,1.6438,1.6441,1.6432,1.6441,341400000.0
2009-06-24 18:34:00,1.6443,1.6446,1.6438,1.64455,456499999.0
2009-06-24 18:35:00,1.64455,1.64475,1.64425,1.6444,280600000.0
2009-06-24 18:36:00,1.6444,1.6446,1.64425,1.64445,220000000.0
2009-06-24 18:37:00,1.64445,1.6447,1.6442,1.64425,358400001.0
2009-06-24 18:38:00,1.64425,1.64425,1.64255,1.6427,411600000.0
2009-06-24 18:39:00,1.64275,1.64285,1.642,1.6422,281660000.0
2009-06-24 18:40:00,1.6422,1.64225,1.6414,1.64155,530100002.0
2009-06-24 18:41:00,1.6416,1.64235,1.6416,1.6422,465300000.0
2009-06-24 18:42:00,1.64225,1.6424,1.642,1.64215,159000000.0
2009-06-24 18:43:00,1.64215,1.64235,1.64165,1.64235,461699999.0
2009-06-24 18:44:00,1.64235,1.64265,1.64205,1.6423,296600001.0
2009-06-24 18:45:00,1.6423,1.64285,1.6423,1.6426,406000002.0
2009-06-24 18:46:00,1.6426,1.6426,1.6422,1.64225,217200000.0
2009-06-24 18:47:00,1.64225,1.6428,1.64195,1.6428,314000000.0
2009-06-24 18:48:00,1.6428,1.6433,1.64265,1.6432,383800000.0
2009-06-24 18:49:00,1.64315,1.64335,1.64315,1.64325,209800000.0
2009-06-24 18:50:00,1.6433,1.6441,1.6432,1.64395,363900000.0
2009-06-24 18:51:00,1.644,1.64405,1.64365,1.6437,231800000.0
2009-06-24 18:52:00,1.6437,1.6439,1.64355,1.6438,114600000.0
2009-06-24 18:53:00,1.64375,1.64405,1.64365,1.6439,151200000.0
2009-06-24 18:54:00,1.6439,1.6439,1.64385,1.6439,29200000.0
2009-06-24 18:55:00,1.6439,1.644,1.64385,1.644,140800000.0
2009-06-24 18:56:00,1.644,1.64435,1.64385,1.64435,281200000.0
2009-06-24 18:57:00,1.6444,1.64445,1.64435,1.6444,116000000.0
2009-06-24 18:58:00,1.6444,1.6444,1.64435,1.6444,48200000.0
2009-06-24 18:59:00,1.6444,1.6447,1.6444,1.6447,244800000.0
2009-06-24 19:00:00,1.64475,1.6448,1.64455,1.6448,228900000.0
2009-06-24 19:01:00,1.6448,1.6448,1.6445,1.6445,212600000.0
2009-06-24 19:02:00,1.6445,1.64505,1.64445,1.645,295800001.0
2009-06-24 19:03:00,1.645,1.6451,1.64485,1.64485,112600000.0
2009-06-24 19:04:00,1.64485,1.6449,1.6447,1.64475,137600000.0
2009-06-24 19:05:00,1.64475,1.6448,1.6445,1.6445,196600001.0
2009-06-24 19:06:00,1.6446,1.64465,1.6444,1.64445,150800000.0
2009-06-24 19:07:00,1.64445,1.64445,1.64425,1.6444,284400000.0
2009-06-24 19:08:00,1.6443,1.64495,1.6443,1.64495,239800000.0
2009-06-24 19:09:00,1.6449,1.64515,1.64485,1.6451,280200000.0
2009-06-24 19:10:00,1.6451,1.6451,1.64475,1.6448,199200000.0
2009-06-24 19:11:00,1.6448,1.6448,1.6444,1.6447,202200000.0
2009-06-24 19:12:00,1.6447,1.6448,1.64445,1.6447,201600000.0
2009-06-24 19:13:00,1.6447,1.6453,1.6447,1.64525,282200000.0
2009-06-24 19:14:00,1.6453,1.64575,1.6452,1.64575,203200000.0
2009-06-24 19:15:00,1.6458,1.6459,1.6458,1.6458,160800000.0
2009-06-24 19:16:00,1.64585,1.6459,1.6458,1.6459,216800001.0
2009-06-24 19:17:00,1.6459,1.6467,1.6459,1.6465,244600000.0
2009-06-24 19:18:00,1.6466,1.6466,1.6464,1.6465,97800000.0
2009-06-24 19:19:00,1.64655,1.64695,1.6465,1.64685,551200002.0
2009-06-24 19:20:00,1.64685,1.647,1.64685,1.6469,132600000.0
2009-06-24 19:21:00,1.6469,1.647,1.6468,1.6469,304600000.0
2009-06-24 19:22:00,1.647,1.647,1.646,1.64615,381000000.0
2009-06-24 19:23:00,1.64615,1.6463,1.64615,1.6462,155800000.0
2009-06-24 19:24:00,1.6462,1.6462,1.64615,1.6462,105600000.0
2009-06-24 19:25:00,1.64615,1.64615,1.64585,1.64595,140400000.0
2009-06-24 19:26:00,1.64595,1.6462,1.6459,1.646,84800000.0
2009-06-24 19:27:00,1.64615,1.6465,1.64615,1.64625,126800000.0
2009-06-24 19:28:00,1.64625,1.6463,1.64605,1.6462,200200000.0
2009-06-24 19:29:00,1.64615,1.6462,1.64605,1.64605,44000000.0
2009-06-24 19:30:00,1.6457,1.6461,1.64565,1.64595,332800000.0
2009-06-24 19:31:00,1.64595,1.64595,1.6455,1.6455,201600000.0
2009-06-24 19:32:00,1.6455,1.6455,1.6454,1.6454,136200000.0
2009-06-24 19:33:00,1.64545,1.6456,1.6454,1.6455,160000000.0
2009-06-24 19:34:00,1.6455,1.6455,1.64525,1.64535,127600000.0
2009-06-24 19:35:00,1.64535,1.64535,1.64495,1.64495,161200000.0
2009-06-24 19:36:00,1.645,1.6452,1.645,1.64515,93000000.0
2009-06-24 19:37:00,1.6451,1.64545,1.6451,1.6454,130500000.0
2009-06-24 19:38:00,1.6455,1.6455,1.64535,1.6454,174200000.0
2009-06-24 19:39:00,1.64535,1.6458,1.64535,1.64575,163000000.0
2009-06-24 19:40:00,1.64565,1.64575,1.64565,1.6457,102600000.0
2009-06-24 19:41:00,1.6457,1.64575,1.6457,1.64575,59400000.0
2009-06-24 19:42:00,1.64575,1.6465,1.64565,1.6465,128600000.0
2009-06-24 19:43:00,1.6465,1.6466,1.6465,1.64655,14200000.0
2009-06-24 19:44:00,1.64655,1.6467,1.64655,1.64665,38200000.0
2009-06-24 19:45:00,1.64675,1.6471,1.6467,1.64675,167000000.0
2009-06-24 19:46:00,1.64675,1.64675,1.6461,1.6463,97000000.0
2009-06-24 19:47:00,1.6463,1.64635,1.64585,1.6459,106200000.0
2009-06-24 19:48:00,1.6459,1.6459,1.6458,1.6458,62200000.0
2009-06-24 19:49:00,1.6458,1.6458,1.645,1.6452,329100000.0
2009-06-24 19:50:00,1.6451,1.6459,1.6451,1.64585,170000000.0
2009-06-24 19:51:00,1.6459,1.646,1.64585,1.64585,52800000.0
2009-06-24 19:52:00,1.64585,1.64585,1.6453,1.64575,105000000.0
2009-06-24 19:53:00,1.64575,1.64575,1.64555,1.6456,40400000.0
2009-06-24 19:54:00,1.6456,1.64565,1.6456,1.6456,39600000.0
2009-06-24 19:55:00,1.64565,1.6461,1.64555,1.646,127400000.0
2009-06-24 19:56:00,1.646,1.646,1.6458,1.646,90600000.0
2009-06-24 19:57:00,1.646,1.64625,1.64595,1.64625,65200000.0
2009-06-24 19:58:00,1.64625,1.64625,1.6454,1.6456,292600000.0
2009-06-24 19:59:00,1.6457,1.646,1.6457,1.6459,54400000.0
2009-06-24 20:00:00,1.64585,1.6461,1.6455,1.646,145200000.0
2009-06-24 20:01:00,1.6461,1.6468,1.64595,1.6467,132300000.0
2009-06-24 20:02:00,1.6467,1.6468,1.6465,1.6467,70300000.0
2009-06-24 20:03:00,1.6466,1.64685,1.6464,1.6468,176800000.0
2009-06-24 20:04:00,1.6469,1.6475,1.64675,1.64735,143700000.0
2009-06-24 20:05:00,1.64735,1.64765,1.6473,1.6475,79400000.0
2009-06-24 20:06:00,1.6475,1.6475,1.6472,1.64725,79800000.0
2009-06-24 20:07:00,1.64725,1.64735,1.6467,1.6467,130800000.0
2009-06-24 20:08:00,1.6467,1.6469,1.64625,1.64645,53800000.0
2009-06-24 20:09:00,1.64645,1.6465,1.64645,1.6465,43600000.0
2009-06-24 20:10:00,1.6465,1.64685,1.6462,1.6463,133000000.0
2009-06-24 20:11:00,1.64645,1.64665,1.6464,1.6466,75900000.0
2009-06-24 20:12:00,1.6466,1.64675,1.64655,1.6467,57000000.0
2009-06-24 20:13:00,1.6467,1.6471,1.64665,1.6471,43400000.0
2009-06-24 20:14:00,1.6471,1.6472,1.6467,1.64695,59400000.0
2009-06-24 20:15:00,1.6468,1.6471,1.64655,1.6467,28800000.0
2009-06-24 20:16:00,1.6467,1.647,1.64665,1.6469,44400000.0
2009-06-24 20:17:00,1.6469,1.6469,1.64685,1.6469,10600000.0
2009-06-24 20:18:00,1.647,1.64725,1.6428,1.6433,310940000.0
2009-06-24 20:19:00,1.6428,1.64315,1.6419,1.64205,366500000.0
2009-06-24 20:20:00,1.642,1.6444,1.64165,1.64255,266900000.0
2009-06-24 20:21:00,1.6428,1.6442,1.64235,1.6436,209899999.0
2009-06-24 20:22:00,1.6437,1.6448,1.6436,1.6448,250300000.0
2009-06-24 20:23:00,1.6448,1.64595,1.6436,1.6439,364200000.0
2009-06-24 20:24:00,1.6439,1.6441,1.64235,1.64295,354500000.0
2009-06-24 20:25:00,1.6429,1.6446,1.64275,1.64425,218300000.0
2009-06-24 20:26:00,1.644,1.644,1.64285,1.64375,206800000.0
2009-06-24 20:27:00,1.64375,1.64375,1.6417,1.6418,342100000.0
2009-06-24 20:28:00,1.6418,1.6418,1.6386,1.6412,378400000.0
2009-06-24 20:29:00,1.6412,1.6424,1.6407,1.64235,328100000.0
2009-06-24 20:30:00,1.64235,1.64235,1.64145,1.64145,272000000.0
2009-06-24 20:31:00,1.64145,1.64145,1.64,1.6411,341580000.0
2009-06-24 20:32:00,1.6411,1.64125,1.6402,1.64075,381800000.0
2009-06-24 20:33:00,1.64075,1.6408,1.63945,1.6408,386000000.0
2009-06-24 20:34:00,1.6408,1.64105,1.64045,1.64055,255200000.0
2009-06-24 20:35:00,1.64055,1.64055,1.6391,1.63915,341900000.0
2009-06-24 20:36:00,1.63915,1.6392,1.63835,1.63835,213100000.0
2009-06-24 20:37:00,1.6384,1.6384,1.63685,1.6374,429260000.0
2009-06-24 20:38:00,1.6373,1.6382,1.63705,1.6382,265600000.0
2009-06-24 20:39:00,1.63815,1.63905,1.6381,1.639,214600000.0
2009-06-24 20:40:00,1.639,1.63985,1.6385,1.63965,176400000.0
2009-06-24 20:41:00,1.6397,1.6398,1.6396,1.63975,110600000.0
2009-06-24 20:42:00,1.6398,1.6399,1.6394,1.6399,131400000.0
2009-06-24 20:43:00,1.6399,1.64065,1.6399,1.6403,240800000.0
2009-06-24 20:44:00,1.64035,1.6419,1.64035,1.64185,376500000.0
2009-06-24 20:45:00,1.64215,1.6427,1.64215,1.64235,311800000.0
2009-06-24 20:46:00,1.64235,1.6424,1.6417,1.64195,323100000.0
2009-06-24 20:47:00,1.642,1.64265,1.64195,1.64265,115000000.0
2009-06-24 20:48:00,1.6427,1.6429,1.64175,1.6418,126800000.0
2009-06-24 20:49:00,1.64175,1.64175,1.64065,1.64065,330400000.0
2009-06-24 20:50:00,1.64065,1.6414,1.64055,1.6412,130200000.0
2009-06-24 20:51:00,1.6412,1.6418,1.6411,1.6417,161000000.0
2009-06-24 20:52:00,1.6417,1.6421,1.64125,1.6416,220400000.0
2009-06-24 20:53:00,1.6416,1.6418,1.6408,1.6408,146400000.0
2009-06-24 20:54:00,1.64095,1.6413,1.64095,1.64125,100200000.0
2009-06-24 20:55:00,1.64125,1.6416,1.64125,1.6415,71000000.0
2009-06-24 20:56:00,1.6415,1.64185,1.64135,1.64175,81000000.0
2009-06-24 20:57:00,1.6418,1.6424,1.64175,1.6423,91800000.0
2009-06-24 20:58:00,1.64225,1.64255,1.64225,1.64235,102800000.0
2009-06-24 20:59:00,1.64235,1.6426,1.64105,1.64115,299100000.0
2009-06-24 21:00:00,1.6412,1.64125,1.64045,1.64095,316400000.0
2009-06-24 21:01:00,1.641,1.6411,1.6406,1.6406,133000000.0
2009-06-24 21:02:00,1.6406,1.6407,1.6406,1.6407,251400000.0
2009-06-24 21:03:00,1.6407,1.64105,1.6407,1.641,173600000.0
2009-06-24 21:04:00,1.64095,1.64095,1.64035,1.64035,153100000.0
2009-06-24 21:05:00,1.64035,1.64035,1.6392,1.63985,326590000.0
2009-06-24 21:06:00,1.63985,1.6406,1.63975,1.63995,304100000.0
2009-06-24 21:07:00,1.63995,1.63995,1.63945,1.6396,203600000.0
2009-06-24 21:08:00,1.6396,1.6396,1.63865,1.63865,222200000.0
2009-06-24 21:09:00,1.63855,1.63875,1.6385,1.63855,147200000.0
2009-06-24 21:10:00,1.63855,1.63855,1.63765,1.63835,167300000.0
2009-06-24 21:11:00,1.63835,1.63885,1.63835,1.6387,191600000.0
2009-06-24 21:12:00,1.6387,1.63935,1.6386,1.6392,199800000.0
2009-06-24 21:13:00,1.6392,1.6392,1.6386,1.63865,106300000.0
2009-06-24 21:14:00,1.63865,1.6388,1.638,1.6388,193900000.0
2009-06-24 21:15:00,1.6388,1.6395,1.6388,1.6394,145400000.0
2009-06-24 21:16:00,1.63935,1.63935,1.6388,1.6388,147000000.0
2009-06-24 21:17:00,1.6388,1.6388,1.63845,1.63845,175400000.0
2009-06-24 21:18:00,1.63845,1.63845,1.63795,1.63835,91800000.0
2009-06-24 21:19:00,1.63835,1.6393,1.63825,1.63925,174200000.0
2009-06-24 21:20:00,1.6393,1.6396,1.63925,1.6395,187800000.0
2009-06-24 21:21:00,1.6395,1.64005,1.63945,1.64005,125400000.0
2009-06-24 21:22:00,1.6402,1.6403,1.6399,1.6399,85000000.0
2009-06-24 21:23:00,1.63985,1.6403,1.63965,1.6403,163200000.0
2009-06-24 21:24:00,1.6403,1.6403,1.63995,1.6401,223800000.0
2009-06-24 21:25:00,1.6401,1.6403,1.6401,1.6403,79600000.0
2009-06-24 21:26:00,1.6403,1.64065,1.6402,1.64055,118200000.0
2009-06-24 21:27:00,1.64055,1.641,1.64055,1.6409,95400000.0
2009-06-24 21:28:00,1.6409,1.6415,1.6409,1.6413,74400000.0
2009-06-24 21:29:00,1.6413,1.6415,1.6407,1.6407,170200000.0
2009-06-24 21:30:00,1.6407,1.6413,1.6406,1.64115,342400000.0
2009-06-24 21:31:00,1.64115,1.6412,1.6408,1.6408,110200000.0
2009-06-24 21:32:00,1.6408,1.64085,1.6408,1.64085,155200000.0
2009-06-24 21:33:00,1.64085,1.641,1.6408,1.6409,93200000.0
2009-06-24 21:34:00,1.6409,1.64105,1.64085,1.64105,29400000.0
2009-06-24 21:35:00,1.64105,1.6412,1.64065,1.64065,170000000.0
2009-06-24 21:36:00,1.64065,1.64065,1.63995,1.64015,137200000.0
2009-06-24 21:37:00,1.64015,1.6403,1.64015,1.64015,124600000.0
2009-06-24 21:38:00,1.64015,1.6407,1.6401,1.6406,229000000.0
2009-06-24 21:39:00,1.6406,1.6408,1.64055,1.6406,78600000.0
2009-06-24 21:40:00,1.6406,1.6406,1.63995,1.63995,136700000.0
2009-06-24 21:41:00,1.63995,1.6401,1.6399,1.6401,99400000.0
2009-06-24 21:42:00,1.6401,1.6406,1.6401,1.6405,220700000.0
2009-06-24 21:43:00,1.6405,1.6413,1.6404,1.6411,274200000.0
2009-06-24 21:44:00,1.641,1.6414,1.64095,1.64135,316800000.0
2009-06-24 21:45:00,1.64135,1.6417,1.6413,1.64145,228200000.0
2009-06-24 21:46:00,1.64145,1.6416,1.6412,1.6413,164300000.0
2009-06-24 21:47:00,1.64135,1.6428,1.6413,1.6428,287600000.0
2009-06-24 21:48:00,1.64265,1.64435,1.64265,1.6433,206000000.0
2009-06-24 21:49:00,1.6433,1.64415,1.6433,1.64385,180700000.0
2009-06-24 21:50:00,1.6439,1.6441,1.64355,1.64355,123800000.0
2009-06-24 21:51:00,1.64365,1.64365,1.64255,1.64255,217400000.0
2009-06-24 21:52:00,1.64265,1.64265,1.64205,1.6422,119000000.0
2009-06-24 21:53:00,1.6422,1.6424,1.6422,1.64225,123800000.0
2009-06-24 21:54:00,1.6423,1.6426,1.642,1.6425,144000000.0
2009-06-24 21:55:00,1.6426,1.6426,1.642,1.642,91100000.0
2009-06-24 21:56:00,1.6421,1.64225,1.6421,1.64225,160700000.0
2009-06-24 21:57:00,1.6423,1.6423,1.6419,1.642,199900000.0
2009-06-24 21:58:00,1.642,1.6421,1.6419,1.64195,192400000.0
2009-06-24 21:59:00,1.64205,1.6432,1.64205,1.6431,255000000.0
2009-06-24 22:00:00,1.6431,1.6431,1.643,1.643,6000000.0
2009-06-24 22:01:00,1.64295,1.64315,1.64295,1.643,75000000.0
2009-06-24 22:02:00,1.643,1.64335,1.64295,1.6431,92400000.0
2009-06-24 22:03:00,1.64305,1.64305,1.6426,1.6426,70600000.0
2009-06-24 22:04:00,1.64265,1.6427,1.6423,1.64245,171700000.0
2009-06-24 22:05:00,1.6425,1.6426,1.64235,1.64245,179200000.0
2009-06-24 22:06:00,1.64245,1.64245,1.6422,1.6423,152300000.0
2009-06-24 22:07:00,1.64235,1.64285,1.64225,1.64285,43200000.0
2009-06-24 22:08:00,1.64285,1.6432,1.64285,1.6431,69800000.0
2009-06-24 22:09:00,1.6431,1.6433,1.6431,1.64325,149400000.0
2009-06-24 22:10:00,1.64325,1.64325,1.6431,1.6431,122800000.0
2009-06-24 22:11:00,1.64315,1.64325,1.6431,1.6431,112800000.0
2009-06-24 22:12:00,1.6432,1.6432,1.64305,1.6431,47000000.0
2009-06-24 22:13:00,1.6431,1.6431,1.64295,1.643,45600000.0
2009-06-24 22:14:00,1.643,1.643,1.64285,1.64295,50600000.0
2009-06-24 22:15:00,1.64295,1.6431,1.64295,1.64295,104200000.0
2009-06-24 22:16:00,1.64295,1.64295,1.6425,1.6425,103200000.0
2009-06-24 22:17:00,1.64245,1.64245,1.64245,1.64245,1000000.0
2009-06-24 22:18:00,1.6424,1.6424,1.64235,1.64235,11200000.0
2009-06-24 22:19:00,1.64245,1.64245,1.6421,1.6422,70400000.0
2009-06-24 22:20:00,1.64215,1.6424,1.64215,1.6423,164800000.0
2009-06-24 22:21:00,1.6423,1.6423,1.6422,1.64225,68600000.0
2009-06-24 22:22:00,1.64225,1.64225,1.64185,1.6419,458600001.0
2009-06-24 22:23:00,1.64195,1.64205,1.64185,1.6419,103200000.0
2009-06-24 22:24:00,1.64195,1.6421,1.6419,1.642,49800000.0
2009-06-24 22:25:00,1.642,1.64205,1.64195,1.642,55600000.0
2009-06-24 22:26:00,1.642,1.642,1.642,1.642,1400000.0
2009-06-24 22:27:00,1.64195,1.642,1.64195,1.642,2000000.0
2009-06-24 22:28:00,1.642,1.642,1.6417,1.6417,58800000.0
2009-06-24 22:29:00,1.6417,1.64175,1.6417,1.64175,24600000.0
2009-06-24 22:30:00,1.64175,1.6422,1.6417,1.6421,58800000.0
2009-06-24 22:31:00,1.6421,1.6421,1.642,1.642,22400000.0
2009-06-24 22:32:00,1.64195,1.6421,1.64195,1.6421,6000000.0
2009-06-24 22:33:00,1.6421,1.6421,1.64195,1.64195,6400000.0
2009-06-24 22:34:00,1.6419,1.6419,1.6415,1.64155,58400000.0
2009-06-24 22:35:00,1.64155,1.64175,1.6414,1.64175,70800000.0
2009-06-24 22:36:00,1.6418,1.6418,1.6414,1.6414,94400000.0
2009-06-24 22:37:00,1.6414,1.64145,1.64125,1.6413,50400000.0
2009-06-24 22:38:00,1.64135,1.64135,1.64115,1.64115,26400000.0
2009-06-24 22:39:00,1.6411,1.6411,1.6409,1.6409,38600000.0
2009-06-24 22:40:00,1.6409,1.6412,1.64085,1.6411,46000000.0
2009-06-24 22:41:00,1.6411,1.6411,1.64105,1.64105,27000000.0
2009-06-24 22:42:00,1.64105,1.64105,1.641,1.641,31000000.0
2009-06-24 22:43:00,1.64095,1.641,1.64055,1.64055,117199999.0
2009-06-24 22:44:00,1.64055,1.6409,1.64055,1.64085,84800000.0
2009-06-24 22:45:00,1.64085,1.6409,1.64075,1.64075,5800000.0
2009-06-24 22:46:00,1.64085,1.64105,1.64075,1.64105,34400000.0
2009-06-24 22:47:00,1.64105,1.64105,1.6406,1.6407,84600000.0
2009-06-24 22:48:00,1.6408,1.64095,1.6408,1.6408,127400000.0
2009-06-24 22:49:00,1.6408,1.6408,1.64055,1.64075,82600000.0
2009-06-24 22:50:00,1.64075,1.64085,1.64075,1.64075,62600000.0
2009-06-24 22:51:00,1.64085,1.64085,1.64075,1.64075,18600000.0
2009-06-24 22:52:00,1.64075,1.64075,1.64015,1.64015,56200000.0
2009-06-24 22:53:00,1.6401,1.6401,1.6401,1.6401,1700000.0
2009-06-24 22:54:00,1.6401,1.6405,1.64005,1.64025,54800000.0
2009-06-24 22:55:00,1.6403,1.6403,1.64,1.64,175600001.0
2009-06-24 22:56:00,1.64005,1.6401,1.63995,1.64005,33200000.0
2009-06-24 22:57:00,1.64005,1.64025,1.6399,1.64025,596600000.0
2009-06-24 22:58:00,1.64025,1.6403,1.64025,1.6403,47600000.0
2009-06-24 22:59:00,1.64025,1.64065,1.64025,1.64065,95600000.0
2009-06-24 23:00:00,1.64055,1.64092,1.64055,1.64092,17400000.0
2009-06-24 23:01:00,1.64057,1.641,1.64055,1.64075,19000000.0
2009-06-24 23:02:00,1.6408,1.64095,1.6408,1.64095,9200000.0
2009-06-24 23:03:00,1.64055,1.64115,1.64055,1.6409,45400000.0
2009-06-24 23:04:00,1.64045,1.6409,1.64045,1.6405,28600000.0
2009-06-24 23:05:00,1.64065,1.64115,1.6405,1.6407,87000000.0
2009-06-24 23:06:00,1.6409,1.6409,1.6409,1.6409,2000000.0
2009-06-24 23:07:00,1.64085,1.641,1.64085,1.64085,20000000.0
2009-06-24 23:08:00,1.6409,1.6409,1.6408,1.6408,52400000.0
2009-06-24 23:09:00,1.6408,1.6409,1.6408,1.6409,86800000.0
2009-06-24 23:10:00,1.6408,1.6408,1.64055,1.64055,134000000.0
2009-06-24 23:11:00,1.64075,1.6408,1.6406,1.6406,78400000.0
2009-06-24 23:12:00,1.64075,1.6408,1.6407,1.6407,25000000.0
2009-06-24 23:13:00,1.6405,1.64095,1.6405,1.64065,35800000.0
2009-06-24 23:14:00,1.6407,1.6408,1.6405,1.6405,48600000.0
2009-06-24 23:15:00,1.6406,1.64065,1.6404,1.6404,48600000.0
2009-06-24 23:16:00,1.6404,1.6405,1.64025,1.64045,59500000.0
2009-06-24 23:17:00,1.6405,1.64055,1.6405,1.6405,24400000.0
2009-06-24 23:18:00,1.6403,1.6403,1.6403,1.6403,10800000.0
2009-06-24 23:19:00,1.6403,1.6403,1.6402,1.6403,62600000.0
2009-06-24 23:20:00,1.6402,1.6403,1.64015,1.64015,44800000.0
2009-06-24 23:21:00,1.64015,1.64015,1.63995,1.63995,28600000.0
2009-06-24 23:22:00,1.64,1.6411,1.63995,1.64065,159600000.0
2009-06-24 23:23:00,1.64065,1.6408,1.6405,1.6408,16000000.0
2009-06-24 23:24:00,1.6408,1.6408,1.64075,1.64075,7200000.0
2009-06-24 23:25:00,1.6408,1.64095,1.6408,1.6408,15800000.0
2009-06-24 23:26:00,1.6406,1.64067,1.64051,1.6406,47400000.0
2009-06-24 23:27:00,1.64075,1.64095,1.64075,1.64085,29800000.0
2009-06-24 23:28:00,1.64085,1.641,1.64085,1.64095,18000000.0
2009-06-24 23:29:00,1.64105,1.64105,1.64095,1.64095,55400000.0
2009-06-24 23:30:00,1.64085,1.64105,1.6408,1.64105,174200000.0
2009-06-24 23:31:00,1.64105,1.6411,1.641,1.6411,58400000.0
2009-06-24 23:32:00,1.6411,1.6411,1.641,1.641,30200000.0
2009-06-24 23:33:00,1.64105,1.6412,1.64105,1.6411,55000000.0
2009-06-24 23:34:00,1.64115,1.64115,1.64095,1.64095,153000000.0
2009-06-24 23:35:00,1.6409,1.64095,1.6408,1.64085,111400000.0
2009-06-24 23:36:00,1.64085,1.64085,1.6408,1.64085,51400000.0
2009-06-24 23:37:00,1.64085,1.64085,1.64085,1.64085,6200000.0
2009-06-24 23:38:00,1.64085,1.6409,1.64085,1.6409,24000000.0
2009-06-24 23:39:00,1.64072,1.6408,1.64063,1.64075,51200000.0
2009-06-24 23:40:00,1.64065,1.64081,1.64065,1.64068,18400000.0
2009-06-24 23:41:00,1.64095,1.64095,1.64095,1.64095,1000000.0
2009-06-24 23:42:00,1.6409,1.64105,1.6409,1.64105,9000000.0
2009-06-24 23:43:00,1.64095,1.64125,1.64095,1.64125,14200000.0
2009-06-24 23:44:00,1.64115,1.64115,1.64105,1.64115,12800000.0
2009-06-24 23:45:00,1.64115,1.6413,1.64105,1.6413,14800000.0
2009-06-24 23:46:00,1.64115,1.64145,1.64115,1.6414,81400000.0
2009-06-24 23:47:00,1.6413,1.64245,1.6412,1.64225,105690000.0
2009-06-24 23:48:00,1.6417,1.6419,1.6417,1.6418,13000000.0
2009-06-24 23:49:00,1.6418,1.64185,1.6418,1.64185,3000000.0
2009-06-24 23:50:00,1.64185,1.64185,1.6417,1.6417,17400000.0
2009-06-24 23:51:00,1.6417,1.64185,1.64165,1.6417,12200000.0
2009-06-24 23:52:00,1.64165,1.64165,1.64165,1.64165,1000000.0
2009-06-24 23:53:00,1.64165,1.64165,1.6415,1.6416,15800000.0
2009-06-24 23:54:00,1.6415,1.6415,1.6415,1.6415,3800000.0
2009-06-24 23:55:00,1.6416,1.6416,1.6415,1.6415,4000000.0
2009-06-24 23:56:00,1.64145,1.6415,1.64145,1.6415,8600000.0
2009-06-24 23:57:00,1.6415,1.6415,1.64125,1.64125,9000000.0
2009-06-24 23:58:00,1.64125,1.64125,1.64125,1.64125,5000000.0
2009-06-24 23:59:00,1.64125,1.64125,1.64125,1.64125,1000000.0
2009-06-25 00:00:00,1.64125,1.64125,1.64115,1.64115,2400000.0
2009-06-25 00:01:00,1.64115,1.64125,1.64115,1.64125,2400000.0
2009-06-25 00:02:00,1.64125,1.6414,1.64125,1.6414,9400000.0
2009-06-25 00:03:00,1.64135,1.64135,1.64135,1.64135,3200000.0
2009-06-25 00:04:00,1.64135,1.64135,1.64135,1.64135,9600000.0
2009-06-25 00:05:00,1.64135,1.64135,1.6412,1.64135,22200000.0
2009-06-25 00:06:00,1.64135,1.64135,1.64135,1.64135,1600000.0
2009-06-25 00:07:00,1.6414,1.64175,1.6414,1.64175,75300000.0
2009-06-25 00:08:00,1.64175,1.64175,1.64175,1.64175,28800000.0
2009-06-25 00:09:00,1.64165,1.6418,1.64165,1.6418,9000000.0
2009-06-25 00:10:00,1.64165,1.6418,1.64165,1.6418,10000000.0
2009-06-25 00:11:00,1.6418,1.6418,1.64165,1.64175,46200000.0
2009-06-25 00:12:00,1.64175,1.64175,1.64175,1.64175,19200000.0
2009-06-25 00:13:00,1.64175,1.64175,1.64175,1.64175,9600000.0
2009-06-25 00:14:00,1.64175,1.64175,1.64175,1.64175,22400000.0
2009-06-25 00:15:00,1.64175,1.64175,1.64175,1.64175,25600000.0
2009-06-25 00:16:00,1.64175,1.64175,1.64175,1.64175,41600000.0
2009-06-25 00:17:00,1.64175,1.64175,1.64175,1.64175,16000000.0
2009-06-25 00:18:00,1.64175,1.64175,1.64175,1.64175,19200000.0
2009-06-25 00:19:00,1.64175,1.64175,1.64135,1.64135,54000000.0
2009-06-25 00:20:00,1.64115,1.64115,1.64115,1.64115,4800000.0
2009-06-25 00:21:00,1.64115,1.64115,1.64115,1.64115,24000000.0
2009-06-25 00:22:00,1.64115,1.64115,1.64115,1.64115,32800000.0
2009-06-25 00:23:00,1.64115,1.64135,1.64115,1.64135,6000000.0
2009-06-25 00:24:00,1.64135,1.6417,1.64135,1.6414,50600000.0
2009-06-25 00:25:00,1.64135,1.64135,1.64135,1.64135,12000000.0
2009-06-25 00:26:00,1.64135,1.64135,1.64125,1.6413,26600000.0
2009-06-25 00:27:00,1.6413,1.64145,1.64125,1.64145,44200000.0
2009-06-25 00:28:00,1.6414,1.6415,1.6414,1.6414,3000000.0
2009-06-25 00:29:00,1.64125,1.64125,1.6412,1.6412,21000000.0
2009-06-25 00:30:00,1.6412,1.6414,1.6412,1.6414,5000000.0
2009-06-25 00:31:00,1.6415,1.6415,1.6411,1.6412,26200000.0
2009-06-25 00:32:00,1.6412,1.6412,1.6412,1.6412,4000000.0
2009-06-25 00:33:00,1.6413,1.6413,1.6413,1.6413,4000000.0
2009-06-25 00:34:00,1.64135,1.64135,1.64135,1.64135,4000000.0
2009-06-25 00:35:00,1.64125,1.6415,1.64125,1.64145,62800000.0
2009-06-25 00:36:00,1.64145,1.6416,1.64145,1.64155,32800000.0
2009-06-25 00:37:00,1.64155,1.64155,1.64155,1.64155,29600000.0
2009-06-25 00:38:00,1.64175,1.64185,1.6417,1.64175,18000000.0
2009-06-25 00:39:00,1.64185,1.64205,1.6418,1.64185,56800000.0
2009-06-25 00:40:00,1.6419,1.642,1.64185,1.642,18600000.0
2009-06-25 00:41:00,1.642,1.64205,1.642,1.64205,3000000.0
2009-06-25 00:42:00,1.64205,1.64215,1.64205,1.64215,15400000.0
2009-06-25 00:43:00,1.64215,1.64215,1.64195,1.64195,9400000.0
2009-06-25 00:44:00,1.64205,1.6421,1.64205,1.6421,6800000.0
2009-06-25 00:45:00,1.6421,1.64215,1.6421,1.64215,5800000.0
2009-06-25 00:46:00,1.64215,1.64215,1.64215,1.64215,2000000.0
2009-06-25 00:47:00,1.64215,1.6423,1.64215,1.6422,7000000.0
2009-06-25 00:48:00,1.6422,1.64245,1.6422,1.64245,10800000.0
2009-06-25 00:49:00,1.6423,1.64245,1.6423,1.6423,11400000.0
2009-06-25 00:50:00,1.64235,1.6425,1.64235,1.6425,7000000.0
2009-06-25 00:51:00,1.6425,1.6425,1.6424,1.64245,15800000.0
2009-06-25 00:52:00,1.64245,1.64245,1.6424,1.6424,2600000.0
2009-06-25 00:53:00,1.6424,1.6424,1.6423,1.6423,40000000.0
2009-06-25 00:54:00,1.6423,1.6423,1.64225,1.6423,33600000.0
2009-06-25 00:55:00,1.64189,1.64217,1.64189,1.64217,49400000.0
2009-06-25 00:56:00,1.6423,1.6423,1.6423,1.6423,4800000.0
2009-06-25 00:57:00,1.6423,1.6425,1.6423,1.6423,24600000.0
2009-06-25 00:58:00,1.64225,1.6425,1.64225,1.64245,17400000.0
2009-06-25 00:59:00,1.6425,1.6427,1.6425,1.6427,41000000.0
2009-06-25 01:00:00,1.6427,1.64275,1.6427,1.64275,7000000.0
2009-06-25 01:01:00,1.6428,1.64315,1.6428,1.6431,39400000.0
2009-06-25 01:02:00,1.64295,1.6432,1.64295,1.6432,20200000.0
2009-06-25 01:03:00,1.6433,1.6433,1.6433,1.6433,3000000.0
2009-06-25 01:04:00,1.6433,1.6434,1.6431,1.64335,46400000.0
2009-06-25 01:05:00,1.64335,1.6434,1.64335,1.6434,18400000.0
2009-06-25 01:06:00,1.6433,1.64335,1.6433,1.64335,48600000.0
2009-06-25 01:07:00,1.64335,1.6434,1.64335,1.6434,14400000.0
2009-06-25 01:08:00,1.64345,1.64345,1.64305,1.64305,39600000.0
2009-06-25 01:09:00,1.64305,1.64305,1.643,1.643,5000000.0
2009-06-25 01:10:00,1.643,1.64305,1.643,1.64305,27200000.0
2009-06-25 01:11:00,1.64305,1.64305,1.6428,1.64285,62400000.0
2009-06-25 01:12:00,1.6429,1.6429,1.6428,1.6428,5800000.0
2009-06-25 01:13:00,1.64295,1.64305,1.64295,1.64305,15400000.0
2009-06-25 01:14:00,1.64305,1.64305,1.64305,1.64305,2000000.0
2009-06-25 01:15:00,1.643,1.6433,1.6429,1.64325,54000000.0
2009-06-25 01:16:00,1.64325,1.64325,1.64295,1.643,68600000.0
2009-06-25 01:17:00,1.64295,1.64295,1.64295,1.64295,6400000.0
2009-06-25 01:18:00,1.64295,1.64305,1.64295,1.64305,49600000.0
2009-06-25 01:19:00,1.643,1.6434,1.643,1.6433,39400000.0
2009-06-25 01:20:00,1.64335,1.64335,1.64325,1.6433,6000000.0
2009-06-25 01:21:00,1.64325,1.6434,1.64325,1.6434,3600000.0
2009-06-25 01:22:00,1.64325,1.6435,1.64325,1.6435,29600000.0
2009-06-25 01:23:00,1.6435,1.6435,1.6435,1.6435,1000000.0
2009-06-25 01:24:00,1.64343,1.64343,1.64332,1.64336,77800000.0
2009-06-25 01:25:00,1.6434,1.6434,1.6434,1.6434,11200000.0
2009-06-25 01:26:00,1.64345,1.64345,1.64345,1.64345,1600000.0
2009-06-25 01:27:00,1.64345,1.64345,1.64345,1.64345,91200000.0
2009-06-25 01:28:00,1.64345,1.6435,1.64345,1.64345,52800000.0
2009-06-25 01:29:00,1.6435,1.6437,1.6435,1.64365,45600000.0
2009-06-25 01:30:00,1.6436,1.6437,1.6436,1.64365,56000000.0
2009-06-25 01:31:00,1.6437,1.6437,1.6437,1.6437,4800000.0
2009-06-25 01:32:00,1.6437,1.6437,1.64355,1.64365,21800000.0
2009-06-25 01:33:00,1.64365,1.6438,1.64355,1.64375,28600000.0
2009-06-25 01:34:00,1.64375,1.64375,1.6436,1.64365,70800000.0
2009-06-25 01:35:00,1.64365,1.64365,1.6436,1.6436,11200000.0
2009-06-25 01:36:00,1.6436,1.6436,1.6434,1.64345,12800000.0
2009-06-25 01:37:00,1.64335,1.6434,1.6432,1.6433,57000000.0
2009-06-25 01:38:00,1.6434,1.6436,1.6434,1.6434,22000000.0
2009-06-25 01:39:00,1.64335,1.64355,1.64325,1.64355,82500000.0
2009-06-25 01:40:00,1.64355,1.64355,1.6434,1.64345,13400000.0
2009-06-25 01:41:00,1.64345,1.64345,1.64335,1.64345,12200000.0
2009-06-25 01:42:00,1.64332,1.64338,1.64332,1.64335,12000000.0
2009-06-25 01:43:00,1.64345,1.64345,1.64345,1.64345,1000000.0
2009-06-25 01:44:00,1.64345,1.64345,1.64345,1.64345,4000000.0
2009-06-25 01:45:00,1.6434,1.6434,1.6432,1.64335,66000000.0
2009-06-25 01:46:00,1.64335,1.64335,1.64325,1.64325,87400000.0
2009-06-25 01:47:00,1.64325,1.6434,1.64325,1.6434,26400000.0
2009-06-25 01:48:00,1.6434,1.6434,1.6434,1.6434,7000000.0
2009-06-25 01:49:00,1.6434,1.6434,1.6434,1.6434,64400000.0
2009-06-25 01:50:00,1.6434,1.6436,1.6434,1.64345,61600000.0
2009-06-25 01:51:00,1.64345,1.64345,1.64345,1.64345,9600000.0
2009-06-25 01:52:00,1.64345,1.64345,1.64345,1.64345,58600000.0
2009-06-25 01:53:00,1.64345,1.64345,1.64345,1.64345,4800000.0
2009-06-25 01:54:00,1.64345,1.64345,1.6432,1.6432,78500000.0
2009-06-25 01:55:00,1.64315,1.64315,1.64305,1.64315,117200000.0
2009-06-25 01:56:00,1.64315,1.64315,1.64305,1.64305,28800000.0
2009-06-25 01:57:00,1.64305,1.64305,1.64305,1.64305,12800000.0
2009-06-25 01:58:00,1.64305,1.64325,1.64305,1.64325,10400000.0
2009-06-25 01:59:00,1.6433,1.64335,1.6433,1.64335,62800000.0
2009-06-25 02:00:00,1.64335,1.64375,1.6431,1.64375,205400000.0
2009-06-25 02:01:00,1.64375,1.64375,1.6437,1.64375,89600000.0
2009-06-25 02:02:00,1.64375,1.6438,1.6437,1.6438,55600000.0
2009-06-25 02:03:00,1.64375,1.6438,1.64365,1.64375,116600000.0
2009-06-25 02:04:00,1.6437,1.64435,1.6437,1.64415,61800000.0
2009-06-25 02:05:00,1.6442,1.6446,1.64405,1.64455,96200000.0
2009-06-25 02:06:00,1.64455,1.645,1.64455,1.6447,215000000.0
2009-06-25 02:07:00,1.6448,1.645,1.6448,1.6449,95800000.0
2009-06-25 02:08:00,1.6449,1.645,1.6448,1.6449,32400000.0
2009-06-25 02:09:00,1.6449,1.6451,1.6449,1.645,49200000.0
2009-06-25 02:10:00,1.645,1.64515,1.6445,1.64455,104800000.0
2009-06-25 02:11:00,1.64455,1.64455,1.6445,1.64455,18000000.0
2009-06-25 02:12:00,1.6445,1.64455,1.6444,1.6444,25000000.0
2009-06-25 02:13:00,1.6444,1.6444,1.64385,1.6439,108000000.0
2009-06-25 02:14:00,1.6438,1.6438,1.6437,1.64375,28200000.0
2009-06-25 02:15:00,1.64375,1.64375,1.64375,1.64375,2000000.0
2009-06-25 02:16:00,1.6438,1.6444,1.6438,1.6441,29900000.0
2009-06-25 02:17:00,1.6441,1.64445,1.64405,1.64445,42800000.0
2009-06-25 02:18:00,1.6445,1.6445,1.6444,1.6444,31200000.0
2009-06-25 02:19:00,1.64445,1.64445,1.64435,1.64435,34600000.0
2009-06-25 02:20:00,1.64445,1.6446,1.64425,1.64425,66400000.0
2009-06-25 02:21:00,1.6442,1.6446,1.6442,1.6446,68000000.0
2009-06-25 02:22:00,1.64465,1.64475,1.64465,1.64475,31200000.0
2009-06-25 02:23:00,1.6448,1.64535,1.64475,1.64515,99600000.0
2009-06-25 02:24:00,1.64515,1.64545,1.64515,1.64545,182800000.0
2009-06-25 02:25:00,1.6455,1.6458,1.6454,1.64565,230000001.0
2009-06-25 02:26:00,1.64565,1.64575,1.64535,1.64565,237200000.0
2009-06-25 02:27:00,1.64565,1.64585,1.6456,1.6458,160000000.0
2009-06-25 02:28:00,1.64575,1.64585,1.6456,1.6456,139400000.0
2009-06-25 02:29:00,1.6456,1.6456,1.64545,1.64555,52600000.0
2009-06-25 02:30:00,1.6455,1.6455,1.64515,1.64515,106400000.0
2009-06-25 02:31:00,1.64515,1.64515,1.64505,1.64515,52800000.0
2009-06-25 02:32:00,1.64515,1.64515,1.6448,1.6448,73800000.0
2009-06-25 02:33:00,1.6448,1.645,1.64475,1.645,48600000.0
2009-06-25 02:34:00,1.64505,1.6453,1.64505,1.64525,11400000.0
2009-06-25 02:35:00,1.64525,1.64525,1.64505,1.64505,27400000.0
2009-06-25 02:36:00,1.645,1.6452,1.645,1.6451,18200000.0
2009-06-25 02:37:00,1.6451,1.64595,1.6451,1.6459,138200000.0
2009-06-25 02:38:00,1.6459,1.6462,1.64585,1.64605,210800000.0
2009-06-25 02:39:00,1.64605,1.6462,1.64605,1.6461,184600000.0
2009-06-25 02:40:00,1.64615,1.64615,1.6457,1.646,203400000.0
2009-06-25 02:41:00,1.64605,1.6462,1.64605,1.64605,66000000.0
2009-06-25 02:42:00,1.64605,1.64615,1.6459,1.64595,96200000.0
2009-06-25 02:43:00,1.646,1.646,1.64585,1.6459,58400000.0
2009-06-25 02:44:00,1.64585,1.64585,1.64515,1.64555,92200000.0
2009-06-25 02:45:00,1.6453,1.6458,1.6453,1.6458,33400000.0
2009-06-25 02:46:00,1.6458,1.6458,1.64575,1.6458,17800000.0
2009-06-25 02:47:00,1.6458,1.64595,1.64575,1.64595,57600000.0
2009-06-25 02:48:00,1.64595,1.6463,1.6459,1.6463,66600000.0
2009-06-25 02:49:00,1.64625,1.64625,1.64535,1.64535,254700000.0
2009-06-25 02:50:00,1.64535,1.6456,1.6447,1.6447,241000000.0
2009-06-25 02:51:00,1.64475,1.6451,1.64475,1.6449,127600000.0
2009-06-25 02:52:00,1.6449,1.6454,1.64485,1.64495,122400000.0
2009-06-25 02:53:00,1.64495,1.64495,1.64495,1.64495,44200000.0
2009-06-25 02:54:00,1.64495,1.6456,1.64495,1.64555,78200000.0
2009-06-25 02:55:00,1.64555,1.6458,1.64545,1.64565,38200000.0
2009-06-25 02:56:00,1.64565,1.6461,1.64535,1.64605,103360000.0
2009-06-25 02:57:00,1.64605,1.64605,1.64555,1.64555,64200000.0
2009-06-25 02:58:00,1.64565,1.64575,1.64565,1.6457,16800000.0
2009-06-25 02:59:00,1.6457,1.6458,1.6455,1.6457,35600000.0
2009-06-25 03:00:00,1.6457,1.6457,1.6453,1.6454,48800000.0
2009-06-25 03:01:00,1.64535,1.64545,1.64525,1.64525,62500000.0
2009-06-25 03:02:00,1.64535,1.64575,1.64535,1.6456,21400000.0
2009-06-25 03:03:00,1.6456,1.6456,1.64525,1.64535,23800000.0
2009-06-25 03:04:00,1.64535,1.6454,1.6449,1.6449,169200000.0
2009-06-25 03:05:00,1.64485,1.64485,1.6441,1.64415,245800000.0
2009-06-25 03:06:00,1.64415,1.64535,1.64415,1.645,180800000.0
2009-06-25 03:07:00,1.645,1.64525,1.6448,1.6451,123300000.0
2009-06-25 03:08:00,1.64505,1.64505,1.64485,1.64495,26700000.0
2009-06-25 03:09:00,1.6448,1.64495,1.64465,1.64465,51600000.0
2009-06-25 03:10:00,1.64465,1.64485,1.6443,1.64445,37400000.0
2009-06-25 03:11:00,1.64425,1.64425,1.6441,1.6441,70800000.0
2009-06-25 03:12:00,1.6441,1.6441,1.64355,1.64355,178200000.0
2009-06-25 03:13:00,1.64355,1.64405,1.64355,1.64395,48800000.0
2009-06-25 03:14:00,1.64395,1.64395,1.64385,1.64385,14600000.0
2009-06-25 03:15:00,1.6436,1.64395,1.6436,1.6437,135600000.0
2009-06-25 03:16:00,1.6437,1.6442,1.64365,1.6442,165000000.0
2009-06-25 03:17:00,1.64415,1.64425,1.64415,1.64425,68800000.0
2009-06-25 03:18:00,1.6442,1.64465,1.64415,1.64415,90400000.0
2009-06-25 03:19:00,1.64415,1.6443,1.64395,1.6441,40200000.0
2009-06-25 03:20:00,1.6441,1.64435,1.644,1.64435,56600000.0
2009-06-25 03:21:00,1.64435,1.6446,1.64405,1.6442,51400000.0
2009-06-25 03:22:00,1.64425,1.6443,1.64405,1.64405,33200000.0
2009-06-25 03:23:00,1.644,1.6442,1.6439,1.6442,94200000.0
2009-06-25 03:24:00,1.6442,1.6442,1.6439,1.64395,27800000.0
2009-06-25 03:25:00,1.6441,1.6442,1.64395,1.6442,19000000.0
2009-06-25 03:26:00,1.6442,1.6444,1.64415,1.6444,9000000.0
2009-06-25 03:27:00,1.6444,1.6444,1.64375,1.64435,32400000.0
2009-06-25 03:28:00,1.64425,1.64425,1.64335,1.64355,263400002.0
2009-06-25 03:29:00,1.64355,1.64365,1.6432,1.6435,315000001.0
2009-06-25 03:30:00,1.6435,1.64355,1.64335,1.6434,56000000.0
2009-06-25 03:31:00,1.6434,1.64355,1.6434,1.64355,57600000.0
2009-06-25 03:32:00,1.64355,1.64425,1.64355,1.64425,28800000.0
2009-06-25 03:33:00,1.64425,1.6451,1.644,1.6448,51100000.0
2009-06-25 03:34:00,1.64485,1.64485,1.6445,1.64455,24600000.0
2009-06-25 03:35:00,1.64455,1.64455,1.64415,1.64435,29800000.0
2009-06-25 03:36:00,1.64435,1.6444,1.6443,1.64435,9400000.0
2009-06-25 03:37:00,1.64435,1.6448,1.64435,1.6448,20200000.0
2009-06-25 03:38:00,1.64475,1.64475,1.64475,1.64475,5000000.0
2009-06-25 03:39:00,1.64475,1.64475,1.6447,1.6447,7000000.0
2009-06-25 03:40:00,1.64455,1.64455,1.6439,1.64395,101400000.0
2009-06-25 03:41:00,1.64395,1.64405,1.64385,1.64405,100200000.0
2009-06-25 03:42:00,1.64405,1.64405,1.64395,1.64395,27200000.0
2009-06-25 03:43:00,1.64395,1.64395,1.64385,1.64385,11200000.0
2009-06-25 03:44:00,1.64385,1.64395,1.6437,1.64375,40400000.0
2009-06-25 03:45:00,1.64375,1.644,1.6437,1.64375,138400000.0
2009-06-25 03:46:00,1.64375,1.6442,1.64375,1.64405,106200000.0
2009-06-25 03:47:00,1.644,1.6442,1.644,1.64405,16600000.0
2009-06-25 03:48:00,1.64395,1.6441,1.64395,1.6441,24000000.0
2009-06-25 03:49:00,1.6441,1.6441,1.64385,1.64395,130000000.0
2009-06-25 03:50:00,1.64395,1.64405,1.6439,1.6439,57200000.0
2009-06-25 03:51:00,1.6439,1.6439,1.64365,1.6437,89200000.0
2009-06-25 03:52:00,1.6437,1.644,1.6437,1.644,66600000.0
2009-06-25 03:53:00,1.644,1.6443,1.6439,1.6439,194000000.0
2009-06-25 03:54:00,1.6438,1.6438,1.6436,1.64365,50800000.0
2009-06-25 03:55:00,1.64375,1.6438,1.64295,1.64315,194300000.0
2009-06-25 03:56:00,1.64315,1.64325,1.64315,1.6432,25600000.0
2009-06-25 03:57:00,1.6432,1.6432,1.6432,1.6432,1000000.0
2009-06-25 03:58:00,1.6432,1.6435,1.6432,1.6434,48000000.0
2009-06-25 03:59:00,1.6436,1.6437,1.6436,1.6437,8200000.0
2009-06-25 04:00:00,1.6437,1.6437,1.6436,1.6436,23800000.0
2009-06-25 04:01:00,1.6436,1.6436,1.64325,1.6434,17200000.0
2009-06-25 04:02:00,1.6434,1.6435,1.6432,1.64325,144800000.0
2009-06-25 04:03:00,1.6432,1.64355,1.6432,1.64355,158400000.0
2009-06-25 04:04:00,1.64345,1.64355,1.64305,1.64305,79200000.0
2009-06-25 04:05:00,1.6431,1.6432,1.6431,1.6432,51000000.0
2009-06-25 04:06:00,1.6432,1.6432,1.6432,1.6432,17600000.0
2009-06-25 04:07:00,1.6432,1.6433,1.6432,1.64325,36000000.0
2009-06-25 04:08:00,1.64325,1.64345,1.64325,1.64335,26600000.0
2009-06-25 04:09:00,1.64335,1.64355,1.64335,1.64345,37400000.0
2009-06-25 04:10:00,1.6434,1.64345,1.6434,1.6434,10600000.0
2009-06-25 04:11:00,1.6437,1.6441,1.6437,1.6439,32400000.0
2009-06-25 04:12:00,1.64385,1.64385,1.6436,1.6436,17800000.0
2009-06-25 04:13:00,1.6436,1.64365,1.6436,1.64365,6400000.0
2009-06-25 04:14:00,1.6438,1.6438,1.64365,1.64375,16800000.0
2009-06-25 04:15:00,1.64365,1.64375,1.6436,1.64375,31000000.0
2009-06-25 04:16:00,1.64375,1.6441,1.6437,1.6441,54600000.0
2009-06-25 04:17:00,1.6441,1.6441,1.644,1.6441,28200000.0
2009-06-25 04:18:00,1.64415,1.64415,1.6436,1.64365,42600000.0
2009-06-25 04:19:00,1.64365,1.64375,1.64365,1.6437,22200000.0
2009-06-25 04:20:00,1.64355,1.64355,1.6435,1.64355,30400000.0
2009-06-25 04:21:00,1.6436,1.6436,1.64335,1.64335,57200000.0
2009-06-25 04:22:00,1.6434,1.64365,1.64335,1.6436,38400000.0
2009-06-25 04:23:00,1.64355,1.64355,1.64355,1.64355,14200000.0
2009-06-25 04:24:00,1.64355,1.64355,1.64335,1.64355,34600000.0
2009-06-25 04:25:00,1.64345,1.6435,1.64325,1.64335,54000000.0
2009-06-25 04:26:00,1.64325,1.64325,1.6432,1.64325,20200000.0
2009-06-25 04:27:00,1.64325,1.64325,1.64295,1.64295,34200000.0
2009-06-25 04:28:00,1.643,1.643,1.6427,1.6427,108400000.0
2009-06-25 04:29:00,1.6427,1.64275,1.6425,1.6426,170000000.0
2009-06-25 04:30:00,1.6426,1.6428,1.64245,1.64265,180800000.0
2009-06-25 04:31:00,1.64265,1.64305,1.64265,1.64305,96800000.0
2009-06-25 04:32:00,1.64305,1.64325,1.6429,1.64315,174400000.0
2009-06-25 04:33:00,1.64315,1.6435,1.64315,1.64345,101200000.0
2009-06-25 04:34:00,1.6435,1.6437,1.6435,1.64365,20600000.0
2009-06-25 04:35:00,1.64365,1.64385,1.64365,1.64385,16000000.0
2009-06-25 04:36:00,1.64385,1.64385,1.64365,1.64365,36600000.0
2009-06-25 04:37:00,1.64365,1.64365,1.64365,1.64365,28800000.0
2009-06-25 04:38:00,1.6436,1.64365,1.64325,1.64325,121400000.0
2009-06-25 04:39:00,1.64315,1.6435,1.6431,1.64335,294400000.0
2009-06-25 04:40:00,1.64335,1.6435,1.6432,1.64325,195800000.0
2009-06-25 04:41:00,1.6432,1.64325,1.6431,1.64315,133600000.0
2009-06-25 04:42:00,1.64315,1.6432,1.6431,1.6432,29000000.0
2009-06-25 04:43:00,1.6432,1.6436,1.6432,1.6436,127400000.0
2009-06-25 04:44:00,1.64355,1.6437,1.64355,1.6437,24400000.0
2009-06-25 04:45:00,1.6437,1.6437,1.6432,1.6435,204200000.0
2009-06-25 04:46:00,1.64355,1.64355,1.64345,1.64355,89600000.0
2009-06-25 04:47:00,1.64355,1.64355,1.6435,1.6435,86200000.0
2009-06-25 04:48:00,1.64345,1.6435,1.6434,1.6434,16000000.0
2009-06-25 04:49:00,1.64345,1.6436,1.64345,1.64355,92600000.0
2009-06-25 04:50:00,1.64355,1.64355,1.64355,1.64355,10800000.0
2009-06-25 04:51:00,1.6436,1.6438,1.6436,1.6438,24000000.0
2009-06-25 04:52:00,1.6438,1.6442,1.6438,1.64395,36000000.0
2009-06-25 04:53:00,1.64395,1.6444,1.64395,1.6444,61400000.0
2009-06-25 04:54:00,1.6444,1.64505,1.6442,1.64505,104600000.0
2009-06-25 04:55:00,1.64505,1.6455,1.64495,1.6455,130200000.0
2009-06-25 04:56:00,1.64565,1.64565,1.64515,1.64515,99100000.0
2009-06-25 04:57:00,1.64525,1.64525,1.6444,1.6448,173460000.0
2009-06-25 04:58:00,1.64475,1.6449,1.64455,1.6446,82000000.0
2009-06-25 04:59:00,1.64455,1.645,1.64455,1.645,48200000.0
2009-06-25 05:00:00,1.64495,1.6451,1.64485,1.64495,134100000.0
2009-06-25 05:01:00,1.64495,1.6452,1.64495,1.64505,48600000.0
2009-06-25 05:02:00,1.64505,1.64515,1.64495,1.64515,164600000.0
2009-06-25 05:03:00,1.6452,1.64535,1.6451,1.6452,142000000.0
2009-06-25 05:04:00,1.64502,1.64507,1.64502,1.64507,34800000.0
2009-06-25 05:05:00,1.64515,1.64545,1.64515,1.64535,55800000.0
2009-06-25 05:06:00,1.6454,1.6455,1.64525,1.64525,57800000.0
2009-06-25 05:07:00,1.6453,1.64535,1.64485,1.64485,154000000.0
2009-06-25 05:08:00,1.64475,1.64505,1.64475,1.64485,155400000.0
2009-06-25 05:09:00,1.6448,1.6448,1.6442,1.64455,174600000.0
2009-06-25 05:10:00,1.6445,1.6446,1.64445,1.64455,193600000.0
2009-06-25 05:11:00,1.64455,1.64455,1.64455,1.64455,36800000.0
2009-06-25 05:12:00,1.64455,1.64455,1.64435,1.6444,19600000.0
2009-06-25 05:13:00,1.6444,1.64445,1.6444,1.6444,37800000.0
2009-06-25 05:14:00,1.64445,1.64445,1.64445,1.64445,27200000.0
2009-06-25 05:15:00,1.64445,1.6447,1.64445,1.64455,103400000.0
2009-06-25 05:16:00,1.64455,1.64455,1.64405,1.64435,283000000.0
2009-06-25 05:17:00,1.64435,1.6444,1.64415,1.6442,155700000.0
2009-06-25 05:18:00,1.6442,1.64435,1.6442,1.64435,60000000.0
2009-06-25 05:19:00,1.64435,1.6444,1.64425,1.6444,46400000.0
2009-06-25 05:20:00,1.64435,1.64435,1.64425,1.64425,99000000.0
2009-06-25 05:21:00,1.64425,1.64435,1.64425,1.64435,65200000.0
2009-06-25 05:22:00,1.6443,1.64435,1.64425,1.64425,47200000.0
2009-06-25 05:23:00,1.6442,1.64435,1.64405,1.64405,131800000.0
2009-06-25 05:24:00,1.64405,1.64425,1.644,1.6441,124300000.0
2009-06-25 05:25:00,1.6441,1.6442,1.6441,1.64415,95600000.0
2009-06-25 05:26:00,1.6441,1.64435,1.6441,1.64435,200000000.0
2009-06-25 05:27:00,1.6444,1.64465,1.64435,1.6444,102000000.0
2009-06-25 05:28:00,1.6444,1.6444,1.6444,1.6444,19200000.0
2009-06-25 05:29:00,1.6444,1.64445,1.6444,1.64445,9600000.0
2009-06-25 05:30:00,1.6444,1.64445,1.64435,1.6444,70000000.0
2009-06-25 05:31:00,1.64445,1.6448,1.64445,1.6448,85200000.0
2009-06-25 05:32:00,1.6447,1.6448,1.6447,1.6447,111800000.0
2009-06-25 05:33:00,1.6447,1.6447,1.6445,1.6445,31600000.0
2009-06-25 05:34:00,1.64455,1.64455,1.6443,1.6443,52600000.0
2009-06-25 05:35:00,1.6443,1.6444,1.6442,1.6442,197900000.0
2009-06-25 05:36:00,1.64415,1.64415,1.6441,1.64415,48800000.0
2009-06-25 05:37:00,1.6441,1.64445,1.6441,1.6444,190200000.0
2009-06-25 05:38:00,1.64445,1.64445,1.64435,1.64435,16000000.0
2009-06-25 05:39:00,1.64445,1.6447,1.6443,1.6445,146800000.0
2009-06-25 05:40:00,1.64455,1.64475,1.6445,1.64475,99000000.0
2009-06-25 05:41:00,1.6448,1.64485,1.64465,1.6448,97000000.0
2009-06-25 05:42:00,1.6448,1.64495,1.64475,1.64485,112200000.0
2009-06-25 05:43:00,1.6447,1.64485,1.6447,1.64485,45600000.0
2009-06-25 05:44:00,1.64495,1.64495,1.6449,1.64495,16000000.0
2009-06-25 05:45:00,1.6449,1.6449,1.64475,1.6448,32200000.0
2009-06-25 05:46:00,1.64475,1.64475,1.64475,1.64475,6400000.0
2009-06-25 05:47:00,1.64475,1.64475,1.6444,1.6446,26400000.0
2009-06-25 05:48:00,1.64475,1.64475,1.64475,1.64475,4000000.0
2009-06-25 05:49:00,1.64475,1.64485,1.6447,1.64475,18400000.0
2009-06-25 05:50:00,1.64475,1.6449,1.64465,1.6449,77800000.0
2009-06-25 05:51:00,1.6448,1.64505,1.6447,1.64475,61400000.0
2009-06-25 05:52:00,1.64475,1.64475,1.64475,1.64475,9600000.0
2009-06-25 05:53:00,1.64475,1.64475,1.64475,1.64475,4800000.0
2009-06-25 05:54:00,1.64475,1.64475,1.6446,1.6446,29000000.0
2009-06-25 05:55:00,1.6446,1.64465,1.6443,1.6443,44400000.0
2009-06-25 05:56:00,1.64415,1.6445,1.64415,1.6445,68200000.0
2009-06-25 05:57:00,1.64455,1.64455,1.6442,1.64445,93600000.0
2009-06-25 05:58:00,1.64445,1.64445,1.64425,1.6444,32400000.0
2009-06-25 05:59:00,1.6444,1.6445,1.6444,1.6445,28600000.0
2009-06-25 06:00:00,1.6445,1.6449,1.64435,1.6448,214600000.0
2009-06-25 06:01:00,1.6448,1.6451,1.6448,1.6451,144000000.0
2009-06-25 06:02:00,1.64495,1.6451,1.6449,1.6451,53900000.0
2009-06-25 06:03:00,1.64495,1.64505,1.64485,1.64505,44000000.0
2009-06-25 06:04:00,1.64505,1.64505,1.64505,1.64505,3600000.0
2009-06-25 06:05:00,1.64505,1.64505,1.64485,1.64485,79400000.0
2009-06-25 06:06:00,1.6449,1.64545,1.64485,1.6453,178800000.0
2009-06-25 06:07:00,1.64525,1.6462,1.64525,1.6459,198400000.0
2009-06-25 06:08:00,1.64605,1.6461,1.646,1.64605,41800000.0
2009-06-25 06:09:00,1.64605,1.64605,1.64575,1.64575,52600000.0
2009-06-25 06:10:00,1.6456,1.64615,1.6456,1.64615,96800000.0
2009-06-25 06:11:00,1.6463,1.6464,1.64595,1.64615,66000000.0
2009-06-25 06:12:00,1.64615,1.64655,1.64615,1.6464,42200000.0
2009-06-25 06:13:00,1.6464,1.64645,1.6463,1.64635,59800000.0
2009-06-25 06:14:00,1.64635,1.6464,1.64605,1.6461,76600000.0
2009-06-25 06:15:00,1.64615,1.6462,1.6461,1.64615,64600000.0
2009-06-25 06:16:00,1.64615,1.64615,1.64595,1.646,85800000.0
2009-06-25 06:17:00,1.646,1.6465,1.646,1.6465,78800000.0
2009-06-25 06:18:00,1.64645,1.64675,1.6464,1.6464,119100000.0
2009-06-25 06:19:00,1.64655,1.64655,1.6462,1.6463,74200000.0
2009-06-25 06:20:00,1.6463,1.64635,1.6456,1.6458,143600000.0
2009-06-25 06:21:00,1.6457,1.64605,1.64565,1.64605,89000000.0
2009-06-25 06:22:00,1.646,1.6461,1.6459,1.64595,100000000.0
2009-06-25 06:23:00,1.64615,1.6463,1.6461,1.6463,15000000.0
2009-06-25 06:24:00,1.64635,1.64635,1.64615,1.6462,46000000.0
2009-06-25 06:25:00,1.64615,1.64615,1.64515,1.64515,92600000.0
2009-06-25 06:26:00,1.64525,1.6453,1.6449,1.645,19600000.0
2009-06-25 06:27:00,1.64495,1.64495,1.6448,1.64485,24200000.0
2009-06-25 06:28:00,1.64495,1.64495,1.64485,1.6449,53800000.0
2009-06-25 06:29:00,1.6449,1.64525,1.6449,1.64525,127100000.0
2009-06-25 06:30:00,1.64525,1.6453,1.64515,1.6453,57800000.0
2009-06-25 06:31:00,1.64525,1.6454,1.64525,1.64535,72800000.0
2009-06-25 06:32:00,1.64535,1.64535,1.6452,1.6452,8000000.0
2009-06-25 06:33:00,1.6452,1.6455,1.6452,1.64535,78600000.0
2009-06-25 06:34:00,1.64535,1.64535,1.64535,1.64535,16000000.0
2009-06-25 06:35:00,1.64545,1.64545,1.64535,1.64535,5800000.0
2009-06-25 06:36:00,1.64535,1.6454,1.64535,1.6454,5800000.0
2009-06-25 06:37:00,1.6454,1.6454,1.6454,1.6454,1000000.0
2009-06-25 06:38:00,1.64535,1.6454,1.64525,1.64525,68800000.0
2009-06-25 06:39:00,1.64525,1.6454,1.6452,1.6453,48800000.0
2009-06-25 06:40:00,1.6453,1.6453,1.64495,1.645,116000000.0
2009-06-25 06:41:00,1.645,1.6452,1.645,1.6452,92600000.0
2009-06-25 06:42:00,1.64525,1.6454,1.6452,1.6454,29600000.0
2009-06-25 06:43:00,1.64545,1.64545,1.6452,1.64525,51000000.0
2009-06-25 06:44:00,1.64525,1.64525,1.6452,1.6452,30600000.0
2009-06-25 06:45:00,1.64515,1.64515,1.64475,1.6448,73800000.0
2009-06-25 06:46:00,1.6448,1.6449,1.64465,1.64465,188800000.0
2009-06-25 06:47:00,1.64465,1.6453,1.64465,1.64525,163600000.0
2009-06-25 06:48:00,1.6453,1.6453,1.64495,1.6451,186800000.0
2009-06-25 06:49:00,1.64515,1.64515,1.64505,1.64515,66400000.0
2009-06-25 06:50:00,1.64515,1.6453,1.6451,1.6453,152600000.0
2009-06-25 06:51:00,1.6454,1.6455,1.6454,1.64545,19000000.0
2009-06-25 06:52:00,1.64545,1.6456,1.6453,1.64535,28400000.0
2009-06-25 06:53:00,1.64535,1.64535,1.6451,1.6453,19600000.0
2009-06-25 06:54:00,1.64535,1.64535,1.6452,1.6452,27800000.0
2009-06-25 06:55:00,1.6452,1.6453,1.6452,1.6453,92000000.0
2009-06-25 06:56:00,1.6453,1.6453,1.6448,1.64495,170200000.0
2009-06-25 06:57:00,1.64495,1.64505,1.6446,1.64485,118600000.0
2009-06-25 06:58:00,1.64495,1.6451,1.64495,1.6451,72400000.0
2009-06-25 06:59:00,1.6451,1.6452,1.64505,1.64515,83600000.0
2009-06-25 07:00:00,1.64515,1.6454,1.64515,1.64535,65200000.0
2009-06-25 07:01:00,1.6454,1.6454,1.64505,1.64505,82800000.0
2009-06-25 07:02:00,1.64505,1.6452,1.64465,1.6447,60800000.0
2009-06-25 07:03:00,1.6447,1.6448,1.64465,1.6448,57000000.0
2009-06-25 07:04:00,1.6448,1.6453,1.6448,1.64525,190200000.0
2009-06-25 07:05:00,1.64525,1.64525,1.6449,1.64495,182600000.0
2009-06-25 07:06:00,1.64505,1.6451,1.64505,1.64505,17600000.0
2009-06-25 07:07:00,1.6451,1.6451,1.64495,1.64495,47400000.0
2009-06-25 07:08:00,1.6451,1.6451,1.6451,1.6451,1000000.0
2009-06-25 07:09:00,1.64505,1.6452,1.64495,1.6451,100400000.0
2009-06-25 07:10:00,1.64515,1.6454,1.6451,1.6454,54800000.0
2009-06-25 07:11:00,1.6453,1.6453,1.64515,1.6452,74400001.0
2009-06-25 07:12:00,1.6452,1.6456,1.645,1.64555,371599999.0
2009-06-25 07:13:00,1.64555,1.64555,1.64535,1.6455,187400000.0
2009-06-25 07:14:00,1.6455,1.6455,1.6454,1.6454,125000000.0
2009-06-25 07:15:00,1.6453,1.6453,1.64515,1.6452,216800000.0
2009-06-25 07:16:00,1.64525,1.6454,1.64525,1.6454,81800000.0
2009-06-25 07:17:00,1.64535,1.64555,1.6453,1.64545,99000000.0
2009-06-25 07:18:00,1.64555,1.64555,1.64555,1.64555,2000000.0
2009-06-25 07:19:00,1.64555,1.64555,1.64555,1.64555,1000000.0
2009-06-25 07:20:00,1.64545,1.64545,1.6451,1.6454,231400000.0
2009-06-25 07:21:00,1.64535,1.6454,1.6452,1.6454,295600000.0
2009-06-25 07:22:00,1.64545,1.64545,1.6454,1.6454,106600000.0
2009-06-25 07:23:00,1.64535,1.64535,1.64535,1.64535,12200000.0
2009-06-25 07:24:00,1.64535,1.64535,1.6452,1.6452,38400000.0
2009-06-25 07:25:00,1.6452,1.6452,1.64515,1.6452,49600000.0
2009-06-25 07:26:00,1.6452,1.64575,1.6452,1.6457,176900000.0
2009-06-25 07:27:00,1.6457,1.64575,1.64565,1.6457,57400000.0
2009-06-25 07:28:00,1.64575,1.64575,1.6457,1.6457,16000000.0
2009-06-25 07:29:00,1.6456,1.6457,1.6456,1.64565,95400000.0
2009-06-25 07:30:00,1.6455,1.64565,1.6455,1.6456,86199996.0
2009-06-25 07:31:00,1.6455,1.6455,1.6455,1.6455,35400000.0
2009-06-25 07:32:00,1.6455,1.6455,1.64485,1.64495,168899998.0
2009-06-25 07:33:00,1.64485,1.6449,1.64475,1.6448,140400000.0
2009-06-25 07:34:00,1.6448,1.6448,1.64475,1.64475,74000000.0
2009-06-25 07:35:00,1.6447,1.6447,1.6436,1.644,209599999.0
2009-06-25 07:36:00,1.64405,1.6446,1.64405,1.6445,119600000.0
2009-06-25 07:37:00,1.6445,1.64465,1.6445,1.64455,77200000.0
2009-06-25 07:38:00,1.64465,1.6449,1.6446,1.6447,67800000.0
2009-06-25 07:39:00,1.64465,1.6448,1.64465,1.64475,89400000.0
2009-06-25 07:40:00,1.64465,1.6448,1.64435,1.64435,62000000.0
2009-06-25 07:41:00,1.64435,1.64445,1.64375,1.6443,140200000.0
2009-06-25 07:42:00,1.64425,1.64435,1.64405,1.64415,151200000.0
2009-06-25 07:43:00,1.6443,1.6445,1.6442,1.64435,81400000.0
2009-06-25 07:44:00,1.6443,1.64445,1.64405,1.64445,253060001.0
2009-06-25 07:45:00,1.6444,1.6444,1.6436,1.64395,173500000.0
2009-06-25 07:46:00,1.64395,1.64395,1.6432,1.6436,65900000.0
2009-06-25 07:47:00,1.6436,1.6436,1.64345,1.64345,126600000.0
2009-06-25 07:48:00,1.64345,1.644,1.6434,1.6436,229800000.0
2009-06-25 07:49:00,1.6436,1.6438,1.6432,1.6432,55800000.0
2009-06-25 07:50:00,1.64245,1.64265,1.64218,1.64225,102800000.0
2009-06-25 07:51:00,1.64208,1.64252,1.64168,1.64209,203200000.0
2009-06-25 07:52:00,1.64213,1.6424,1.64184,1.64187,216700000.0
2009-06-25 07:53:00,1.642,1.64254,1.642,1.64249,119400000.0
2009-06-25 07:54:00,1.64259,1.64276,1.64219,1.64269,231900000.0
2009-06-25 07:55:00,1.64269,1.64324,1.64254,1.643,291800000.0
2009-06-25 07:56:00,1.64303,1.6432,1.64273,1.64289,156800001.0
2009-06-25 07:57:00,1.64273,1.64309,1.64273,1.64284,208600001.0
2009-06-25 07:58:00,1.64297,1.64363,1.64297,1.64342,243300000.0
2009-06-25 07:59:00,1.6437,1.64375,1.6437,1.64375,14400000.0
2009-06-25 08:00:00,1.64375,1.64375,1.64345,1.64355,388800000.0
2009-06-25 08:01:00,1.6435,1.6435,1.64315,1.6433,340600000.0
2009-06-25 08:02:00,1.6433,1.6436,1.6433,1.64355,206600000.0
2009-06-25 08:03:00,1.64355,1.6436,1.6433,1.6435,150200000.0
2009-06-25 08:04:00,1.64335,1.64355,1.64335,1.64345,279200000.0
2009-06-25 08:05:00,1.64355,1.64425,1.6434,1.6442,165700000.0
2009-06-25 08:06:00,1.6443,1.6444,1.6441,1.6444,96600000.0
2009-06-25 08:07:00,1.64445,1.64465,1.64385,1.6439,95800000.0
2009-06-25 08:08:00,1.6439,1.6439,1.643,1.6434,145600000.0
2009-06-25 08:09:00,1.6436,1.6436,1.6424,1.64265,199400000.0
2009-06-25 08:10:00,1.64245,1.64275,1.64145,1.6417,388800000.0
2009-06-25 08:11:00,1.6417,1.64175,1.64145,1.6417,159300000.0
2009-06-25 08:12:00,1.6417,1.6417,1.64125,1.6416,158900000.0
2009-06-25 08:13:00,1.6416,1.6417,1.6416,1.6417,34600000.0
2009-06-25 08:14:00,1.6417,1.6421,1.64155,1.6421,164600000.0
2009-06-25 08:15:00,1.6421,1.6421,1.64155,1.64175,315800001.0
2009-06-25 08:16:00,1.64175,1.64215,1.64175,1.64215,600400000.0
2009-06-25 08:17:00,1.64215,1.6431,1.6421,1.6429,173000000.0
2009-06-25 08:18:00,1.6429,1.64315,1.64265,1.64265,165400000.0
2009-06-25 08:19:00,1.64265,1.6434,1.64265,1.6433,372800000.0
2009-06-25 08:20:00,1.6433,1.6437,1.64325,1.64335,168600000.0
2009-06-25 08:21:00,1.6434,1.6434,1.6427,1.6427,129000000.0
2009-06-25 08:22:00,1.6427,1.64275,1.64225,1.6424,119200000.0
2009-06-25 08:23:00,1.6424,1.6424,1.64225,1.6423,43800000.0
2009-06-25 08:24:00,1.6423,1.643,1.6422,1.64285,292800000.0
2009-06-25 08:25:00,1.6428,1.643,1.6425,1.6425,122000000.0
2009-06-25 08:26:00,1.6425,1.64265,1.6424,1.6424,61600000.0
2009-06-25 08:27:00,1.6424,1.6424,1.6419,1.6419,148800000.0
2009-06-25 08:28:00,1.6419,1.6419,1.6414,1.6416,324800000.0
2009-06-25 08:29:00,1.6416,1.6416,1.64115,1.64115,215800000.0
2009-06-25 08:30:00,1.6412,1.64165,1.64115,1.64155,284900000.0
2009-06-25 08:31:00,1.64155,1.642,1.64155,1.6419,82100000.0
2009-06-25 08:32:00,1.6419,1.6419,1.6415,1.6417,45400000.0
2009-06-25 08:33:00,1.64165,1.6419,1.64155,1.6419,122800000.0
2009-06-25 08:34:00,1.6419,1.64215,1.6419,1.64215,204400000.0
2009-06-25 08:35:00,1.6421,1.64225,1.64205,1.6421,99000000.0
2009-06-25 08:36:00,1.6422,1.64255,1.64215,1.6423,197200000.0
2009-06-25 08:37:00,1.6423,1.64265,1.64225,1.64225,121400000.0
2009-06-25 08:38:00,1.64225,1.643,1.64225,1.6428,195000000.0
2009-06-25 08:39:00,1.64275,1.64275,1.64235,1.64235,176400000.0
2009-06-25 08:40:00,1.6424,1.64255,1.6423,1.6424,134400000.0
2009-06-25 08:41:00,1.6424,1.6432,1.64235,1.6431,272800000.0
2009-06-25 08:42:00,1.6431,1.6432,1.6427,1.64275,234000000.0
2009-06-25 08:43:00,1.64275,1.6438,1.64275,1.6434,287200000.0
2009-06-25 08:44:00,1.64345,1.6435,1.6431,1.6432,107300000.0
2009-06-25 08:45:00,1.64315,1.64325,1.6428,1.643,208700000.0
2009-06-25 08:46:00,1.64295,1.64305,1.64285,1.643,191400000.0
2009-06-25 08:47:00,1.643,1.6431,1.64285,1.64285,140400000.0
2009-06-25 08:48:00,1.64285,1.64315,1.64265,1.64265,541300001.0
2009-06-25 08:49:00,1.64265,1.64305,1.6425,1.64265,314600000.0
2009-06-25 08:50:00,1.64265,1.6431,1.6426,1.643,598600000.0
2009-06-25 08:51:00,1.643,1.64305,1.6429,1.64295,174600000.0
2009-06-25 08:52:00,1.64295,1.64295,1.6425,1.6425,219000000.0
2009-06-25 08:53:00,1.64255,1.64265,1.6421,1.6423,435600000.0
2009-06-25 08:54:00,1.6423,1.6423,1.64165,1.6419,410800000.0
2009-06-25 08:55:00,1.6419,1.64235,1.64145,1.6417,431000001.0
2009-06-25 08:56:00,1.64175,1.64175,1.6405,1.6406,443499999.0
2009-06-25 08:57:00,1.64055,1.64065,1.6402,1.64025,286499999.0
2009-06-25 08:58:00,1.6403,1.6409,1.64025,1.6409,181800000.0
2009-06-25 08:59:00,1.64095,1.64125,1.64035,1.6405,163200000.0
2009-06-25 09:00:00,1.64065,1.6408,1.6399,1.64,243700000.0
2009-06-25 09:01:00,1.63995,1.63995,1.6387,1.6388,624600001.0
2009-06-25 09:02:00,1.63875,1.63875,1.63825,1.63825,467900000.0
2009-06-25 09:03:00,1.63835,1.63845,1.63745,1.63795,653400000.0
2009-06-25 09:04:00,1.63795,1.6384,1.6376,1.6377,935199999.0
2009-06-25 09:05:00,1.63775,1.63775,1.6367,1.63705,1714599994.0
2009-06-25 09:06:00,1.6371,1.63755,1.6367,1.63675,1021100001.0
2009-06-25 09:07:00,1.63675,1.6376,1.63675,1.63735,398500001.0
2009-06-25 09:08:00,1.63735,1.63775,1.63735,1.63765,367799998.0
2009-06-25 09:09:00,1.63755,1.638,1.637,1.637,1084899995.0
2009-06-25 09:10:00,1.6367,1.63685,1.6357,1.6359,1121100001.0
2009-06-25 09:11:00,1.6359,1.63665,1.6359,1.63615,736800003.0
2009-06-25 09:12:00,1.63605,1.6365,1.63585,1.6363,969800000.0
2009-06-25 09:13:00,1.6363,1.6364,1.63445,1.63445,1054399998.0
2009-06-25 09:14:00,1.6344,1.63495,1.6343,1.6344,479500000.0
2009-06-25 09:15:00,1.6344,1.6353,1.6344,1.6353,382100000.0
2009-06-25 09:16:00,1.6354,1.6354,1.6345,1.63485,531000000.0
2009-06-25 09:17:00,1.63485,1.63525,1.63485,1.635,288400000.0
2009-06-25 09:18:00,1.635,1.6353,1.63475,1.63485,172500000.0
2009-06-25 09:19:00,1.6349,1.6349,1.6345,1.63465,508800000.0
2009-06-25 09:20:00,1.63465,1.63485,1.63335,1.63375,622400000.0
2009-06-25 09:21:00,1.63375,1.63385,1.63295,1.633,842800001.0
2009-06-25 09:22:00,1.6331,1.6336,1.6331,1.6334,277500000.0
2009-06-25 09:23:00,1.6334,1.63345,1.63265,1.63265,557399999.0
2009-06-25 09:24:00,1.63265,1.6332,1.6321,1.6331,519900000.0
2009-06-25 09:25:00,1.6332,1.6343,1.6331,1.6341,622000001.0
2009-06-25 09:26:00,1.6341,1.6343,1.63365,1.63385,333680000.0
2009-06-25 09:27:00,1.6338,1.63425,1.63365,1.63395,618700000.0
2009-06-25 09:28:00,1.63415,1.6342,1.6336,1.6337,480300000.0
2009-06-25 09:29:00,1.6337,1.6343,1.6337,1.634,572400001.0
2009-06-25 09:30:00,1.63405,1.63405,1.6337,1.63375,704500000.0
2009-06-25 09:31:00,1.63375,1.6338,1.63345,1.63345,546000000.0
2009-06-25 09:32:00,1.63345,1.63355,1.6328,1.6329,554000000.0
2009-06-25 09:33:00,1.63295,1.633,1.6326,1.63275,475400000.0
2009-06-25 09:34:00,1.6328,1.6332,1.6326,1.63305,398400001.0
2009-06-25 09:35:00,1.63305,1.63375,1.633,1.63365,233600001.0
2009-06-25 09:36:00,1.63365,1.63385,1.63345,1.63355,931399997.0
2009-06-25 09:37:00,1.6335,1.63385,1.63345,1.6338,799000003.0
2009-06-25 09:38:00,1.6338,1.6338,1.63335,1.6337,531300001.0
2009-06-25 09:39:00,1.6337,1.6338,1.6335,1.6335,813300000.0
2009-06-25 09:40:00,1.63345,1.63365,1.6333,1.63365,802199993.0
2009-06-25 09:41:00,1.63365,1.63395,1.63355,1.6338,926799997.0
2009-06-25 09:42:00,1.6338,1.63415,1.6337,1.63415,756000000.0
2009-06-25 09:43:00,1.63415,1.63485,1.6341,1.6348,456600000.0
2009-06-25 09:44:00,1.63485,1.6349,1.63445,1.63475,451000000.0
2009-06-25 09:45:00,1.6347,1.6347,1.6341,1.63415,973200001.0
2009-06-25 09:46:00,1.63415,1.63465,1.6341,1.63425,939400001.0
2009-06-25 09:47:00,1.63425,1.6343,1.63285,1.63355,1244199997.0
2009-06-25 09:48:00,1.63355,1.63405,1.63325,1.63395,1120400000.0
2009-06-25 09:49:00,1.63395,1.63395,1.6336,1.63375,667199997.0
2009-06-25 09:50:00,1.63375,1.63395,1.63305,1.63325,611600000.0
2009-06-25 09:51:00,1.63325,1.6337,1.63325,1.6333,912000000.0
2009-06-25 09:52:00,1.63335,1.6337,1.63285,1.63305,625600000.0
2009-06-25 09:53:00,1.63315,1.6332,1.63285,1.63305,898200001.0
2009-06-25 09:54:00,1.633,1.6335,1.63255,1.633,809199997.0
2009-06-25 09:55:00,1.633,1.6333,1.6325,1.6331,819299998.0
2009-06-25 09:56:00,1.63305,1.6333,1.63295,1.63305,341000000.0
2009-06-25 09:57:00,1.633,1.63405,1.633,1.63395,435800000.0
2009-06-25 09:58:00,1.63395,1.63435,1.63375,1.63435,387199999.0
2009-06-25 09:59:00,1.63435,1.63545,1.6343,1.63525,620400000.0
2009-06-25 10:00:00,1.63535,1.63545,1.63455,1.63495,817399999.0
2009-06-25 10:01:00,1.63485,1.6349,1.63445,1.6349,638800001.0
2009-06-25 10:02:00,1.6349,1.63535,1.6348,1.63495,335700000.0
2009-06-25 10:03:00,1.6349,1.6352,1.63475,1.6351,453000000.0
2009-06-25 10:04:00,1.6351,1.6353,1.63495,1.6353,469000000.0
2009-06-25 10:05:00,1.6353,1.6365,1.6352,1.63635,573000000.0
2009-06-25 10:06:00,1.63635,1.6364,1.636,1.636,513799999.0
2009-06-25 10:07:00,1.636,1.63675,1.636,1.6364,601000000.0
2009-06-25 10:08:00,1.6364,1.63655,1.63605,1.63635,399900000.0
2009-06-25 10:09:00,1.63635,1.63635,1.6358,1.636,614300000.0
2009-06-25 10:10:00,1.6359,1.6367,1.6358,1.6367,470100001.0
2009-06-25 10:11:00,1.6367,1.6367,1.63625,1.63635,399800000.0
2009-06-25 10:12:00,1.6364,1.63655,1.63635,1.6364,121600000.0
2009-06-25 10:13:00,1.63645,1.6365,1.63625,1.6364,319600000.0
2009-06-25 10:14:00,1.6364,1.6364,1.63615,1.63625,535600000.0
2009-06-25 10:15:00,1.6362,1.63625,1.6361,1.63615,157000000.0
2009-06-25 10:16:00,1.63615,1.63635,1.63595,1.6362,540000000.0
2009-06-25 10:17:00,1.63625,1.63635,1.6358,1.63585,458300000.0
2009-06-25 10:18:00,1.63585,1.6361,1.63565,1.63575,196300000.0
2009-06-25 10:19:00,1.6357,1.63595,1.63555,1.6358,350000000.0
2009-06-25 10:20:00,1.63585,1.63585,1.63535,1.63555,213800000.0
2009-06-25 10:21:00,1.6354,1.6357,1.63535,1.6356,310500000.0
2009-06-25 10:22:00,1.6356,1.6356,1.63525,1.6355,584000000.0
2009-06-25 10:23:00,1.6355,1.63555,1.63495,1.63495,776600002.0
2009-06-25 10:24:00,1.635,1.63515,1.63475,1.6348,1098999998.0
2009-06-25 10:25:00,1.6348,1.635,1.63465,1.6349,886699999.0
2009-06-25 10:26:00,1.6349,1.635,1.63445,1.63445,1302399998.0
2009-06-25 10:27:00,1.63455,1.63465,1.6343,1.63455,1031799997.0
2009-06-25 10:28:00,1.63455,1.6347,1.63445,1.63455,545800000.0
2009-06-25 10:29:00,1.63455,1.63455,1.6336,1.6337,891799997.0
2009-06-25 10:30:00,1.6337,1.63415,1.6337,1.6341,522200000.0
2009-06-25 10:31:00,1.63415,1.63445,1.63415,1.63445,423200000.0
2009-06-25 10:32:00,1.63445,1.63555,1.6343,1.6355,481999999.0
2009-06-25 10:33:00,1.63545,1.6356,1.6351,1.63525,809000000.0
2009-06-25 10:34:00,1.6353,1.6354,1.63485,1.63485,682599999.0
2009-06-25 10:35:00,1.6349,1.635,1.6341,1.63415,861000000.0
2009-06-25 10:36:00,1.6341,1.63455,1.634,1.63455,467200000.0
2009-06-25 10:37:00,1.63485,1.63485,1.63415,1.63435,496600000.0
2009-06-25 10:38:00,1.6344,1.63465,1.6341,1.63435,501600001.0
2009-06-25 10:39:00,1.63445,1.6345,1.6341,1.63435,489000000.0
2009-06-25 10:40:00,1.63435,1.63445,1.634,1.63435,240800000.0
2009-06-25 10:41:00,1.63435,1.6357,1.63435,1.63545,606600000.0
2009-06-25 10:42:00,1.63555,1.63555,1.6351,1.63515,796600001.0
2009-06-25 10:43:00,1.6351,1.6351,1.63435,1.63435,571600000.0
2009-06-25 10:44:00,1.6346,1.63515,1.6346,1.63475,670199998.0
2009-06-25 10:45:00,1.6348,1.6355,1.6347,1.63495,661999999.0
2009-06-25 10:46:00,1.63495,1.63505,1.6349,1.63505,356400000.0
2009-06-25 10:47:00,1.635,1.6357,1.635,1.6352,1054400001.0
2009-06-25 10:48:00,1.63525,1.63525,1.63445,1.63445,1107599993.0
2009-06-25 10:49:00,1.6345,1.63465,1.63415,1.63415,801599998.0
2009-06-25 10:50:00,1.63425,1.63425,1.63355,1.6337,888199999.0
2009-06-25 10:51:00,1.6337,1.63375,1.6319,1.63205,762680001.0
2009-06-25 10:52:00,1.63205,1.63225,1.63125,1.6313,494300000.0
2009-06-25 10:53:00,1.6314,1.6319,1.6312,1.6315,514299999.0
2009-06-25 10:54:00,1.63155,1.6324,1.63155,1.63185,651500001.0
2009-06-25 10:55:00,1.6319,1.6321,1.63175,1.63175,883400001.0
2009-06-25 10:56:00,1.6318,1.63225,1.6317,1.63175,996399995.0
2009-06-25 10:57:00,1.6317,1.6317,1.63095,1.631,1009000002.0
2009-06-25 10:58:00,1.631,1.6312,1.63045,1.63065,802600000.0
2009-06-25 10:59:00,1.63065,1.63105,1.6303,1.63095,824800002.0
2009-06-25 11:00:00,1.63095,1.6316,1.63065,1.6315,936200002.0
2009-06-25 11:01:00,1.63155,1.6323,1.6314,1.6318,955800001.0
2009-06-25 11:02:00,1.6319,1.6322,1.63175,1.6318,1025000001.0
2009-06-25 11:03:00,1.63185,1.6322,1.6316,1.632,537700001.0
2009-06-25 11:04:00,1.632,1.6337,1.63195,1.6337,621200000.0
2009-06-25 11:05:00,1.6336,1.6339,1.63315,1.63345,938300000.0
2009-06-25 11:06:00,1.63345,1.63345,1.63325,1.6333,1077599996.0
2009-06-25 11:07:00,1.6333,1.63345,1.63295,1.63305,913599999.0
2009-06-25 11:08:00,1.63305,1.63345,1.63295,1.63305,644599999.0
2009-06-25 11:09:00,1.633,1.63325,1.63245,1.6325,936899995.0
2009-06-25 11:10:00,1.6325,1.63255,1.63215,1.6324,595400000.0
2009-06-25 11:11:00,1.6324,1.6325,1.6321,1.6322,493800000.0
2009-06-25 11:12:00,1.63225,1.6323,1.63175,1.63185,909999998.0
2009-06-25 11:13:00,1.63185,1.6321,1.6318,1.63205,387200001.0
2009-06-25 11:14:00,1.6321,1.6322,1.63175,1.632,396599997.0
2009-06-25 11:15:00,1.632,1.6324,1.63145,1.63145,886299999.0
2009-06-25 11:16:00,1.63145,1.6315,1.63095,1.63125,792100000.0
2009-06-25 11:17:00,1.63125,1.6314,1.6307,1.63105,782400001.0
2009-06-25 11:18:00,1.63105,1.6319,1.63105,1.63155,275000000.0
2009-06-25 11:19:00,1.63155,1.6319,1.63115,1.6318,821799997.0
2009-06-25 11:20:00,1.63185,1.6322,1.63155,1.6318,620000000.0
2009-06-25 11:21:00,1.6318,1.6322,1.631,1.63135,772899999.0
2009-06-25 11:22:00,1.6313,1.6313,1.63095,1.6311,644600001.0
2009-06-25 11:23:00,1.6311,1.6311,1.6303,1.6303,825800000.0
2009-06-25 11:24:00,1.6303,1.6303,1.62975,1.6303,996700002.0
2009-06-25 11:25:00,1.6303,1.6309,1.6303,1.63075,832200000.0
2009-06-25 11:26:00,1.63075,1.63105,1.6307,1.63085,484200000.0
2009-06-25 11:27:00,1.63075,1.6308,1.62985,1.6306,662100001.0
2009-06-25 11:28:00,1.6306,1.6307,1.63025,1.6304,295900000.0
2009-06-25 11:29:00,1.6304,1.6304,1.62955,1.62955,841599999.0
2009-06-25 11:30:00,1.62955,1.62975,1.6285,1.62875,1073000002.0
2009-06-25 11:31:00,1.62875,1.6301,1.62875,1.6299,649400001.0
2009-06-25 11:32:00,1.6299,1.6308,1.62985,1.63065,956100000.0
2009-06-25 11:33:00,1.63075,1.63165,1.63055,1.63115,926700002.0
2009-06-25 11:34:00,1.6312,1.6316,1.63115,1.6315,593500000.0
2009-06-25 11:35:00,1.6315,1.63155,1.6309,1.63095,685600000.0
2009-06-25 11:36:00,1.631,1.63115,1.63015,1.6307,627900000.0
2009-06-25 11:37:00,1.63065,1.63085,1.6305,1.6305,462800000.0
2009-06-25 11:38:00,1.63045,1.6311,1.6301,1.6303,642500000.0
2009-06-25 11:39:00,1.6304,1.63075,1.6302,1.63025,668100000.0
2009-06-25 11:40:00,1.6303,1.6303,1.6295,1.6295,397000000.0
2009-06-25 11:41:00,1.6295,1.63045,1.62925,1.6302,358300000.0
2009-06-25 11:42:00,1.6302,1.6302,1.6293,1.62955,258600000.0
2009-06-25 11:43:00,1.62955,1.62975,1.62915,1.6292,252400000.0
2009-06-25 11:44:00,1.6292,1.6295,1.62895,1.629,276600000.0
2009-06-25 11:45:00,1.629,1.6292,1.62885,1.62905,364400000.0
2009-06-25 11:46:00,1.62905,1.63005,1.62905,1.62985,200400000.0
2009-06-25 11:47:00,1.62985,1.63045,1.62955,1.62965,322000000.0
2009-06-25 11:48:00,1.62965,1.62995,1.6294,1.6294,212400000.0
2009-06-25 11:49:00,1.6294,1.63,1.62935,1.6298,156800000.0
2009-06-25 11:50:00,1.62975,1.62975,1.6291,1.6296,165599999.0
2009-06-25 11:51:00,1.6298,1.6312,1.6298,1.63055,364800000.0
2009-06-25 11:52:00,1.63065,1.63115,1.6305,1.63095,260600000.0
2009-06-25 11:53:00,1.63095,1.63105,1.62995,1.63035,447100000.0
2009-06-25 11:54:00,1.63035,1.63045,1.6302,1.63025,192200000.0
2009-06-25 11:55:00,1.63025,1.6306,1.6299,1.6303,318300001.0
2009-06-25 11:56:00,1.6303,1.63045,1.6297,1.6299,568300000.0
2009-06-25 11:57:00,1.6299,1.6313,1.62985,1.63125,512200000.0
2009-06-25 11:58:00,1.63125,1.63155,1.63045,1.63125,457600000.0
2009-06-25 11:59:00,1.6314,1.6316,1.63085,1.6315,708300000.0
2009-06-25 12:00:00,1.6314,1.63145,1.63095,1.63095,675199999.0
2009-06-25 12:01:00,1.631,1.6314,1.63095,1.63135,346200000.0
2009-06-25 12:02:00,1.6314,1.6315,1.63125,1.63135,85000000.0
2009-06-25 12:03:00,1.6313,1.63165,1.6313,1.6315,478200000.0
2009-06-25 12:04:00,1.6315,1.6316,1.63145,1.6315,459499998.0
2009-06-25 12:05:00,1.6315,1.6315,1.63115,1.6313,156200000.0
2009-06-25 12:06:00,1.6313,1.63175,1.63125,1.63145,353800000.0
2009-06-25 12:07:00,1.63145,1.63145,1.631,1.6312,412100000.0
2009-06-25 12:08:00,1.6312,1.63125,1.6307,1.63075,170800000.0
2009-06-25 12:09:00,1.63075,1.63075,1.6302,1.63025,416800000.0
2009-06-25 12:10:00,1.63025,1.63025,1.6301,1.63015,393399999.0
2009-06-25 12:11:00,1.63015,1.6305,1.63015,1.63025,313200000.0
2009-06-25 12:12:00,1.63025,1.6304,1.62965,1.6298,266600000.0
2009-06-25 12:13:00,1.6298,1.63055,1.6298,1.63045,399899999.0
2009-06-25 12:14:00,1.6305,1.6306,1.62975,1.63015,362000000.0
2009-06-25 12:15:00,1.63015,1.6302,1.6297,1.6298,419999997.0
2009-06-25 12:16:00,1.6298,1.6299,1.6296,1.6297,457600000.0
2009-06-25 12:17:00,1.6297,1.6301,1.6297,1.6301,342600000.0
2009-06-25 12:18:00,1.6301,1.63075,1.6299,1.63075,302200001.0
2009-06-25 12:19:00,1.6307,1.63095,1.63025,1.63035,582000000.0
2009-06-25 12:20:00,1.63035,1.6304,1.6302,1.6302,397600000.0
2009-06-25 12:21:00,1.6302,1.6302,1.62955,1.6296,491000000.0
2009-06-25 12:22:00,1.62955,1.62955,1.6288,1.629,362500000.0
2009-06-25 12:23:00,1.62895,1.6297,1.62875,1.6296,486299999.0
2009-06-25 12:24:00,1.6296,1.6299,1.6293,1.6296,468200000.0
2009-06-25 12:25:00,1.62965,1.6299,1.6294,1.6294,337600000.0
2009-06-25 12:26:00,1.6294,1.6306,1.62925,1.6304,321100001.0
2009-06-25 12:27:00,1.6302,1.63045,1.62975,1.6304,264100000.0
2009-06-25 12:28:00,1.63045,1.63075,1.6301,1.6301,425700000.0
2009-06-25 12:29:00,1.6301,1.63015,1.62955,1.6298,415700000.0
2009-06-25 12:30:00,1.6298,1.63,1.62965,1.6299,246000000.0
2009-06-25 12:31:00,1.62995,1.63035,1.62995,1.62995,246800000.0
2009-06-25 12:32:00,1.62995,1.6305,1.62995,1.63035,215000000.0
2009-06-25 12:33:00,1.63035,1.6306,1.63035,1.6306,100000000.0
2009-06-25 12:34:00,1.63055,1.6306,1.6301,1.6301,227800000.0
2009-06-25 12:35:00,1.6301,1.63015,1.6295,1.6295,414200000.0
2009-06-25 12:36:00,1.62955,1.6297,1.62865,1.6297,498400000.0
2009-06-25 12:37:00,1.62965,1.62975,1.62885,1.62885,208600000.0
2009-06-25 12:38:00,1.62885,1.62925,1.62885,1.62915,186000000.0
2009-06-25 12:39:00,1.6292,1.6293,1.6289,1.629,205400000.0
2009-06-25 12:40:00,1.629,1.62925,1.62845,1.62885,347500000.0
2009-06-25 12:41:00,1.62905,1.6294,1.6288,1.6292,322800000.0
2009-06-25 12:42:00,1.6292,1.6292,1.6287,1.62875,339399999.0
2009-06-25 12:43:00,1.6288,1.6289,1.62785,1.62795,550100001.0
2009-06-25 12:44:00,1.6282,1.6285,1.62815,1.62845,154000000.0
2009-06-25 12:45:00,1.62835,1.62835,1.62795,1.6281,313700000.0
2009-06-25 12:46:00,1.62815,1.6285,1.628,1.6282,303800000.0
2009-06-25 12:47:00,1.6282,1.6283,1.62665,1.6271,396999999.0
2009-06-25 12:48:00,1.6271,1.6275,1.62675,1.62685,359400000.0
2009-06-25 12:49:00,1.62685,1.6269,1.6258,1.62595,514900000.0
2009-06-25 12:50:00,1.62605,1.6267,1.62565,1.626,379800000.0
2009-06-25 12:51:00,1.62605,1.62615,1.62555,1.62565,903400000.0
2009-06-25 12:52:00,1.62565,1.62635,1.62545,1.62635,534600000.0
2009-06-25 12:53:00,1.6262,1.6268,1.6262,1.62665,188900000.0
2009-06-25 12:54:00,1.6266,1.6267,1.62635,1.6267,160300000.0
2009-06-25 12:55:00,1.6267,1.6269,1.6264,1.62645,199000000.0
2009-06-25 12:56:00,1.6265,1.62655,1.62575,1.6261,706700000.0
2009-06-25 12:57:00,1.6261,1.62625,1.6256,1.6256,205400000.0
2009-06-25 12:58:00,1.6256,1.6262,1.62545,1.62605,195600000.0
2009-06-25 12:59:00,1.6261,1.62615,1.6258,1.62595,265900000.0
2009-06-25 13:00:00,1.6259,1.62595,1.62545,1.6255,216800000.0
2009-06-25 13:01:00,1.6255,1.62575,1.62535,1.62565,314000000.0
2009-06-25 13:02:00,1.62565,1.6257,1.62525,1.62535,158200000.0
2009-06-25 13:03:00,1.6254,1.62545,1.62505,1.62535,361400001.0
2009-06-25 13:04:00,1.6255,1.62615,1.62535,1.62585,264000000.0
2009-06-25 13:05:00,1.6258,1.6258,1.6253,1.6253,309700000.0
2009-06-25 13:06:00,1.6252,1.6255,1.6251,1.6254,242800001.0
2009-06-25 13:07:00,1.6254,1.6256,1.62525,1.6255,155100000.0
2009-06-25 13:08:00,1.6255,1.626,1.62535,1.62575,129100000.0
2009-06-25 13:09:00,1.6258,1.62665,1.6257,1.62665,302200000.0
2009-06-25 13:10:00,1.6266,1.62675,1.6263,1.6263,258800000.0
2009-06-25 13:11:00,1.6263,1.62645,1.62625,1.62645,128800000.0
2009-06-25 13:12:00,1.62645,1.62695,1.62645,1.62655,395500001.0
2009-06-25 13:13:00,1.6265,1.6266,1.6263,1.6265,362500000.0
2009-06-25 13:14:00,1.6265,1.62705,1.62635,1.62695,347700000.0
2009-06-25 13:15:00,1.62695,1.6271,1.62645,1.6267,414200000.0
2009-06-25 13:16:00,1.6267,1.62745,1.6267,1.6274,274100000.0
2009-06-25 13:17:00,1.6274,1.62745,1.62705,1.62735,145700000.0
2009-06-25 13:18:00,1.62745,1.6275,1.6273,1.6273,128000000.0
2009-06-25 13:19:00,1.6273,1.62735,1.6267,1.6271,331600000.0
2009-06-25 13:20:00,1.6271,1.6277,1.62705,1.6274,330300000.0
2009-06-25 13:21:00,1.6274,1.62825,1.6274,1.62825,245300000.0
2009-06-25 13:22:00,1.6282,1.6286,1.6279,1.6286,510700000.0
2009-06-25 13:23:00,1.6286,1.6287,1.628,1.6282,300600000.0
2009-06-25 13:24:00,1.6282,1.62855,1.62795,1.6285,472400000.0
2009-06-25 13:25:00,1.62855,1.6287,1.62785,1.6284,366600000.0
2009-06-25 13:26:00,1.6285,1.62865,1.6273,1.6277,490100000.0
2009-06-25 13:27:00,1.6277,1.6281,1.62715,1.628,462900000.0
2009-06-25 13:28:00,1.6279,1.62795,1.62765,1.62795,255000000.0
2009-06-25 13:29:00,1.628,1.62915,1.62795,1.62895,389500000.0
2009-06-25 13:30:00,1.6289,1.6292,1.6287,1.6287,356500000.0
2009-06-25 13:31:00,1.6287,1.62975,1.62845,1.62845,582700000.0
2009-06-25 13:32:00,1.6285,1.6288,1.6282,1.6288,451100000.0
2009-06-25 13:33:00,1.62875,1.6291,1.6284,1.62895,441000000.0
2009-06-25 13:34:00,1.62895,1.6295,1.6289,1.629,326800000.0
2009-06-25 13:35:00,1.62895,1.6291,1.62855,1.62855,534600000.0
2009-06-25 13:36:00,1.62855,1.6288,1.6277,1.62785,511000000.0
2009-06-25 13:37:00,1.62785,1.6287,1.62755,1.62855,690700000.0
2009-06-25 13:38:00,1.6286,1.6287,1.6277,1.6283,381000000.0
2009-06-25 13:39:00,1.62825,1.6287,1.62805,1.6282,583200001.0
2009-06-25 13:40:00,1.6282,1.6287,1.62805,1.62855,312800000.0
2009-06-25 13:41:00,1.6287,1.62885,1.6275,1.6279,370000000.0
2009-06-25 13:42:00,1.628,1.628,1.62745,1.62765,230400000.0
2009-06-25 13:43:00,1.62765,1.6283,1.6276,1.62825,377400000.0
2009-06-25 13:44:00,1.6282,1.6285,1.62805,1.62825,365600000.0
2009-06-25 13:45:00,1.62815,1.62835,1.6277,1.6278,226800000.0
2009-06-25 13:46:00,1.6278,1.6278,1.6272,1.6274,343699999.0
2009-06-25 13:47:00,1.6274,1.6276,1.62735,1.6274,178400000.0
2009-06-25 13:48:00,1.6269,1.62695,1.6266,1.6266,296300000.0
2009-06-25 13:49:00,1.62655,1.62695,1.62645,1.62675,157600000.0
2009-06-25 13:50:00,1.62675,1.6277,1.62675,1.6276,194800000.0
2009-06-25 13:51:00,1.6276,1.6277,1.62635,1.62685,297400000.0
2009-06-25 13:52:00,1.6269,1.627,1.6267,1.6267,258500000.0
2009-06-25 13:53:00,1.62665,1.6269,1.62645,1.6269,220100000.0
2009-06-25 13:54:00,1.6269,1.6269,1.6257,1.6259,440500000.0
2009-06-25 13:55:00,1.6259,1.6271,1.6258,1.6266,374100000.0
2009-06-25 13:56:00,1.6267,1.62695,1.62655,1.6266,277400000.0
2009-06-25 13:57:00,1.6266,1.62675,1.62625,1.6263,451600000.0
2009-06-25 13:58:00,1.6264,1.62655,1.62625,1.62645,208400000.0
2009-06-25 13:59:00,1.6265,1.6265,1.62485,1.62485,264600000.0
2009-06-25 14:00:00,1.6248,1.6258,1.6245,1.6257,351099999.0
2009-06-25 14:01:00,1.62565,1.62595,1.62545,1.62585,512800000.0
2009-06-25 14:02:00,1.62585,1.6263,1.62585,1.62615,239300000.0
2009-06-25 14:03:00,1.62615,1.62615,1.6256,1.626,436600000.0
2009-06-25 14:04:00,1.626,1.62645,1.6258,1.62645,329200000.0
2009-06-25 14:05:00,1.6265,1.6267,1.6264,1.6265,387400000.0
2009-06-25 14:06:00,1.6265,1.6265,1.6262,1.62635,290700000.0
2009-06-25 14:07:00,1.62635,1.62675,1.62625,1.62675,231500000.0
2009-06-25 14:08:00,1.6267,1.62715,1.6265,1.6265,223100000.0
2009-06-25 14:09:00,1.62645,1.6269,1.62645,1.62685,207400000.0
2009-06-25 14:10:00,1.62685,1.62685,1.6265,1.62665,204800000.0
2009-06-25 14:11:00,1.62665,1.6279,1.6265,1.62715,431599999.0
2009-06-25 14:12:00,1.62715,1.6279,1.6271,1.6279,166000000.0
2009-06-25 14:13:00,1.6279,1.62795,1.62765,1.6278,292600000.0
2009-06-25 14:14:00,1.62775,1.62775,1.6268,1.627,292800000.0
2009-06-25 14:15:00,1.62715,1.6276,1.627,1.627,473900000.0
2009-06-25 14:16:00,1.627,1.62725,1.62695,1.6271,255800000.0
2009-06-25 14:17:00,1.6271,1.6272,1.6269,1.62695,286200000.0
2009-06-25 14:18:00,1.627,1.627,1.6261,1.6264,272000000.0
2009-06-25 14:19:00,1.6264,1.62675,1.6262,1.6266,300600000.0
2009-06-25 14:20:00,1.6266,1.6274,1.62655,1.62735,263700000.0
2009-06-25 14:21:00,1.6275,1.6279,1.62715,1.62745,403600000.0
2009-06-25 14:22:00,1.62745,1.6279,1.62705,1.62735,450400000.0
2009-06-25 14:23:00,1.6273,1.6275,1.6269,1.6272,251600000.0
2009-06-25 14:24:00,1.62705,1.6273,1.62705,1.6273,286900000.0
2009-06-25 14:25:00,1.6273,1.6273,1.6271,1.6272,214600000.0
2009-06-25 14:26:00,1.62725,1.62725,1.62685,1.62685,419800000.0
2009-06-25 14:27:00,1.62685,1.627,1.6267,1.6269,456200000.0
2009-06-25 14:28:00,1.6269,1.62695,1.6265,1.62675,422000000.0
2009-06-25 14:29:00,1.6268,1.6268,1.6266,1.6266,138200000.0
2009-06-25 14:30:00,1.62655,1.62665,1.62485,1.6254,409600000.0
2009-06-25 14:31:00,1.62525,1.6258,1.62495,1.62545,590199999.0
2009-06-25 14:32:00,1.62545,1.6257,1.62495,1.62525,519399998.0
2009-06-25 14:33:00,1.62535,1.6261,1.6252,1.62605,585800000.0
2009-06-25 14:34:00,1.6262,1.62665,1.6261,1.6261,360400000.0
2009-06-25 14:35:00,1.6261,1.62615,1.6252,1.62545,523060000.0
2009-06-25 14:36:00,1.6254,1.62545,1.625,1.62525,542800000.0
2009-06-25 14:37:00,1.62525,1.6255,1.62515,1.6255,570200000.0
2009-06-25 14:38:00,1.62555,1.62635,1.6254,1.6259,685100000.0
2009-06-25 14:39:00,1.6259,1.62615,1.6257,1.6259,507000000.0
2009-06-25 14:40:00,1.6259,1.62595,1.6255,1.6255,648000004.0
2009-06-25 14:41:00,1.62545,1.6259,1.62545,1.6259,495200000.0
2009-06-25 14:42:00,1.6259,1.626,1.6257,1.62575,486600000.0
2009-06-25 14:43:00,1.62575,1.62575,1.6246,1.62465,730500000.0
2009-06-25 14:44:00,1.62455,1.62465,1.6238,1.62455,870600001.0
2009-06-25 14:45:00,1.62455,1.6249,1.6243,1.62435,493000000.0
2009-06-25 14:46:00,1.62425,1.6243,1.6232,1.6241,749299999.0
2009-06-25 14:47:00,1.6241,1.6243,1.6235,1.62395,576000000.0
2009-06-25 14:48:00,1.6239,1.624,1.6236,1.624,564400001.0
2009-06-25 14:49:00,1.624,1.62475,1.6239,1.6247,555600001.0
2009-06-25 14:50:00,1.6247,1.626,1.6246,1.62525,830700000.0
2009-06-25 14:51:00,1.62525,1.62555,1.6247,1.62525,726100000.0
2009-06-25 14:52:00,1.6253,1.6253,1.6247,1.6249,1001200001.0
2009-06-25 14:53:00,1.6249,1.6251,1.62455,1.6246,634399999.0
2009-06-25 14:54:00,1.6246,1.6246,1.62345,1.6237,807100000.0
2009-06-25 14:55:00,1.62375,1.6256,1.62365,1.6253,757000000.0
2009-06-25 14:56:00,1.6253,1.6255,1.6252,1.6254,456600000.0
2009-06-25 14:57:00,1.6254,1.6255,1.62495,1.6252,323199999.0
2009-06-25 14:58:00,1.62515,1.6253,1.62425,1.62445,282800000.0
2009-06-25 14:59:00,1.62445,1.6249,1.62435,1.6245,332300000.0
2009-06-25 15:00:00,1.6245,1.62465,1.6236,1.62385,715899997.0
2009-06-25 15:01:00,1.6239,1.62495,1.6238,1.6246,746600000.0
2009-06-25 15:02:00,1.62455,1.6248,1.6241,1.6246,750000001.0
2009-06-25 15:03:00,1.62465,1.6253,1.62465,1.625,706400000.0
2009-06-25 15:04:00,1.625,1.6253,1.62435,1.62475,617500000.0
2009-06-25 15:05:00,1.6247,1.625,1.62395,1.625,1063799995.0
2009-06-25 15:06:00,1.625,1.6254,1.62485,1.6253,485800000.0
2009-06-25 15:07:00,1.6253,1.6253,1.625,1.6251,483600000.0
2009-06-25 15:08:00,1.6251,1.6252,1.6245,1.625,559199999.0
2009-06-25 15:09:00,1.625,1.62515,1.6246,1.62505,542900002.0
2009-06-25 15:10:00,1.6251,1.62555,1.62495,1.6253,601800001.0
2009-06-25 15:11:00,1.62515,1.6257,1.62495,1.6252,613700000.0
2009-06-25 15:12:00,1.6252,1.6254,1.62505,1.6254,542199999.0
2009-06-25 15:13:00,1.6254,1.6255,1.6251,1.6253,385800000.0
2009-06-25 15:14:00,1.6253,1.62535,1.625,1.62505,344100000.0
2009-06-25 15:15:00,1.62505,1.62515,1.62445,1.6248,228500000.0
2009-06-25 15:16:00,1.6248,1.6252,1.6247,1.6251,244400000.0
2009-06-25 15:17:00,1.6251,1.6257,1.6251,1.6257,445600000.0
2009-06-25 15:18:00,1.6257,1.6257,1.625,1.62555,395800001.0
2009-06-25 15:19:00,1.62555,1.6256,1.6253,1.62535,210000001.0
2009-06-25 15:20:00,1.62545,1.62595,1.6253,1.6253,446500001.0
2009-06-25 15:21:00,1.6253,1.6254,1.62495,1.6251,547699999.0
2009-06-25 15:22:00,1.6251,1.62565,1.6251,1.62565,276800000.0
2009-06-25 15:23:00,1.6257,1.62615,1.62555,1.62565,173200000.0
2009-06-25 15:24:00,1.62575,1.62595,1.6256,1.62575,161800000.0
2009-06-25 15:25:00,1.62575,1.62615,1.62555,1.6257,200600000.0
2009-06-25 15:26:00,1.6257,1.62575,1.62555,1.62555,137200000.0
2009-06-25 15:27:00,1.62565,1.6261,1.6254,1.6261,450800000.0
2009-06-25 15:28:00,1.6262,1.62705,1.626,1.6266,442400000.0
2009-06-25 15:29:00,1.6266,1.627,1.62655,1.6268,579200000.0
2009-06-25 15:30:00,1.6268,1.62705,1.6266,1.62695,291200000.0
2009-06-25 15:31:00,1.62695,1.6276,1.62685,1.6276,390800000.0
2009-06-25 15:32:00,1.6276,1.62885,1.6276,1.62785,331700000.0
2009-06-25 15:33:00,1.6279,1.62835,1.6276,1.62825,255400000.0
2009-06-25 15:34:00,1.62825,1.6283,1.6279,1.6279,462400000.0
2009-06-25 15:35:00,1.6279,1.62825,1.6275,1.6278,554520000.0
2009-06-25 15:36:00,1.62785,1.628,1.62735,1.62765,401970000.0
2009-06-25 15:37:00,1.62765,1.6278,1.6263,1.6265,437870000.0
2009-06-25 15:38:00,1.6265,1.6272,1.6263,1.6268,391100000.0
2009-06-25 15:39:00,1.62685,1.627,1.6265,1.627,328600000.0
2009-06-25 15:40:00,1.62705,1.62775,1.6268,1.62755,343300000.0
2009-06-25 15:41:00,1.62735,1.6276,1.6271,1.6275,247600000.0
2009-06-25 15:42:00,1.6275,1.6282,1.6274,1.62775,220400000.0
2009-06-25 15:43:00,1.6277,1.6284,1.6277,1.6284,109000000.0
2009-06-25 15:44:00,1.6284,1.62845,1.62785,1.62835,234200000.0
2009-06-25 15:45:00,1.62835,1.62875,1.62795,1.6282,249599999.0
2009-06-25 15:46:00,1.6281,1.6284,1.6276,1.6279,740000002.0
2009-06-25 15:47:00,1.6278,1.6283,1.62765,1.62775,535500001.0
2009-06-25 15:48:00,1.62775,1.6278,1.6274,1.6274,496000000.0
2009-06-25 15:49:00,1.6273,1.6274,1.627,1.62715,615000000.0
2009-06-25 15:50:00,1.6271,1.6271,1.62675,1.6268,440300002.0
2009-06-25 15:51:00,1.62675,1.6271,1.62665,1.6271,519600000.0
2009-06-25 15:52:00,1.6271,1.6284,1.6271,1.6283,351899999.0
2009-06-25 15:53:00,1.6283,1.6283,1.6272,1.6277,556200001.0
2009-06-25 15:54:00,1.6278,1.6282,1.6277,1.6282,436199999.0
2009-06-25 15:55:00,1.6282,1.6286,1.6281,1.6281,506400002.0
2009-06-25 15:56:00,1.62815,1.62825,1.62775,1.62795,617199999.0
2009-06-25 15:57:00,1.6279,1.62815,1.62745,1.6279,485900000.0
2009-06-25 15:58:00,1.6279,1.6281,1.6279,1.62805,176800000.0
2009-06-25 15:59:00,1.62817,1.62854,1.62797,1.62797,111000000.0
2009-06-25 16:00:00,1.62823,1.62871,1.62804,1.62851,221200000.0
2009-06-25 16:01:00,1.62862,1.62904,1.62816,1.62893,238700000.0
2009-06-25 16:02:00,1.62883,1.62916,1.62839,1.62885,263300000.0
2009-06-25 16:03:00,1.6288,1.62908,1.62838,1.6287,216000000.0
2009-06-25 16:04:00,1.62846,1.62885,1.62831,1.62862,373000000.0
2009-06-25 16:05:00,1.62847,1.62868,1.62796,1.62843,280500000.0
2009-06-25 16:06:00,1.6285,1.62865,1.62845,1.6286,106900000.0
2009-06-25 16:07:00,1.6286,1.62925,1.6284,1.62865,258199998.0
2009-06-25 16:08:00,1.62855,1.6289,1.6284,1.6285,243800000.0
2009-06-25 16:09:00,1.62845,1.62915,1.62835,1.62905,268200000.0
2009-06-25 16:10:00,1.62905,1.62985,1.62905,1.6295,531600000.0
2009-06-25 16:11:00,1.6295,1.6295,1.6289,1.6291,727000002.0
2009-06-25 16:12:00,1.6291,1.6297,1.6289,1.62955,491000000.0
2009-06-25 16:13:00,1.62955,1.6299,1.62895,1.6291,602900000.0
2009-06-25 16:14:00,1.6292,1.6294,1.6287,1.6291,382600000.0
2009-06-25 16:15:00,1.6291,1.6295,1.62875,1.6291,286500000.0
2009-06-25 16:16:00,1.62905,1.62935,1.629,1.62935,601800000.0
2009-06-25 16:17:00,1.62915,1.63,1.629,1.62985,833399999.0
2009-06-25 16:18:00,1.6298,1.6313,1.6298,1.6309,763800000.0
2009-06-25 16:19:00,1.6309,1.63095,1.63025,1.63065,772300000.0
2009-06-25 16:20:00,1.63065,1.6316,1.63065,1.6313,849599999.0
2009-06-25 16:21:00,1.63135,1.63135,1.6307,1.63105,1109199999.0
2009-06-25 16:22:00,1.63105,1.6311,1.63055,1.6309,668400004.0
2009-06-25 16:23:00,1.631,1.63135,1.63055,1.63075,518600000.0
2009-06-25 16:24:00,1.63075,1.63105,1.63045,1.63045,544000000.0
2009-06-25 16:25:00,1.63035,1.6305,1.6298,1.62985,511800000.0
2009-06-25 16:26:00,1.62995,1.6304,1.62985,1.63,672600000.0
2009-06-25 16:27:00,1.63005,1.6303,1.6295,1.62955,948400001.0
2009-06-25 16:28:00,1.62955,1.63,1.62925,1.62945,909000004.0
2009-06-25 16:29:00,1.62955,1.63005,1.62895,1.629,1160200004.0
2009-06-25 16:30:00,1.629,1.6293,1.62835,1.62835,658999999.0
2009-06-25 16:31:00,1.6283,1.6292,1.62825,1.62865,786399999.0
2009-06-25 16:32:00,1.62865,1.6296,1.62865,1.6287,656900000.0
2009-06-25 16:33:00,1.62875,1.6294,1.6286,1.62925,771599999.0
2009-06-25 16:34:00,1.62925,1.6293,1.62845,1.6285,772799998.0
2009-06-25 16:35:00,1.62855,1.6289,1.6285,1.62855,488400000.0
2009-06-25 16:36:00,1.62855,1.62915,1.62845,1.62915,761999998.0
2009-06-25 16:37:00,1.62915,1.62955,1.62875,1.6288,736000000.0
2009-06-25 16:38:00,1.6288,1.629,1.62865,1.6289,568000000.0
2009-06-25 16:39:00,1.6289,1.6289,1.6282,1.62825,579700000.0
2009-06-25 16:40:00,1.62825,1.62855,1.62815,1.6285,512100000.0
2009-06-25 16:41:00,1.6285,1.6288,1.6282,1.6282,587500000.0
2009-06-25 16:42:00,1.6282,1.6283,1.62775,1.62805,874300000.0
2009-06-25 16:43:00,1.62805,1.6281,1.62755,1.6276,629500002.0
2009-06-25 16:44:00,1.6276,1.628,1.62745,1.62745,1105100000.0
2009-06-25 16:45:00,1.62745,1.62765,1.62725,1.62745,753400000.0
2009-06-25 16:46:00,1.62745,1.62795,1.6273,1.6273,661200000.0
2009-06-25 16:47:00,1.6273,1.6274,1.62705,1.62715,709600000.0
2009-06-25 16:48:00,1.62715,1.6274,1.62665,1.62685,756000000.0
2009-06-25 16:49:00,1.62685,1.62685,1.62645,1.62675,555400000.0
2009-06-25 16:50:00,1.62675,1.627,1.6265,1.62695,846000000.0
2009-06-25 16:51:00,1.62695,1.62765,1.62675,1.6276,672400000.0
2009-06-25 16:52:00,1.6278,1.6279,1.62735,1.6278,923800000.0
2009-06-25 16:53:00,1.6278,1.62895,1.62775,1.6284,907799999.0
2009-06-25 16:54:00,1.62835,1.62935,1.6283,1.629,899000000.0
2009-06-25 16:55:00,1.629,1.6293,1.6287,1.6288,785400002.0
2009-06-25 16:56:00,1.6288,1.62915,1.6284,1.6288,835799999.0
2009-06-25 16:57:00,1.6288,1.6296,1.6288,1.62935,700200000.0
2009-06-25 16:58:00,1.62935,1.6296,1.62925,1.6295,706600000.0
2009-06-25 16:59:00,1.6295,1.62985,1.62915,1.6292,950900001.0
2009-06-25 17:00:00,1.6292,1.6294,1.62865,1.6287,786700000.0
2009-06-25 17:01:00,1.6287,1.62905,1.6287,1.62895,520799999.0
2009-06-25 17:02:00,1.6289,1.62975,1.6288,1.6294,729600000.0
2009-06-25 17:03:00,1.6294,1.63015,1.6292,1.6298,925400001.0
2009-06-25 17:04:00,1.6298,1.6302,1.62975,1.63,495600000.0
2009-06-25 17:05:00,1.63,1.63,1.629,1.629,660800001.0
2009-06-25 17:06:00,1.629,1.6296,1.62895,1.6293,519600000.0
2009-06-25 17:07:00,1.6293,1.6296,1.6287,1.629,582600000.0
2009-06-25 17:08:00,1.62895,1.6295,1.62885,1.62925,742399999.0
2009-06-25 17:09:00,1.62925,1.62945,1.6287,1.62915,777400000.0
2009-06-25 17:10:00,1.62915,1.6298,1.62885,1.6297,554400000.0
2009-06-25 17:11:00,1.62965,1.6297,1.629,1.629,730600000.0
2009-06-25 17:12:00,1.629,1.62915,1.6286,1.62865,795699999.0
2009-06-25 17:13:00,1.62865,1.6289,1.6284,1.6288,480300000.0
2009-06-25 17:14:00,1.6288,1.6296,1.62865,1.6295,761800000.0
2009-06-25 17:15:00,1.6295,1.6296,1.6287,1.6288,735300000.0
2009-06-25 17:16:00,1.6288,1.62965,1.62865,1.6296,753000001.0
2009-06-25 17:17:00,1.6296,1.62985,1.6287,1.62955,829600003.0
2009-06-25 17:18:00,1.62955,1.62985,1.6293,1.6294,679800000.0
2009-06-25 17:19:00,1.6295,1.63025,1.62945,1.63005,625199999.0
2009-06-25 17:20:00,1.63005,1.63075,1.63,1.6306,602899999.0
2009-06-25 17:21:00,1.6306,1.6309,1.6304,1.6304,624400000.0
2009-06-25 17:22:00,1.63045,1.6305,1.63,1.63045,725399999.0
2009-06-25 17:23:00,1.63045,1.63075,1.63025,1.63055,881600001.0
2009-06-25 17:24:00,1.63055,1.6306,1.62985,1.63015,682200000.0
2009-06-25 17:25:00,1.6301,1.6302,1.63005,1.6301,513400000.0
2009-06-25 17:26:00,1.63015,1.63055,1.6301,1.63055,566200000.0
2009-06-25 17:27:00,1.63055,1.6313,1.63055,1.63095,632100000.0
2009-06-25 17:28:00,1.63095,1.63095,1.6301,1.6306,653999998.0
2009-06-25 17:29:00,1.6308,1.63145,1.6308,1.6313,1029400002.0
2009-06-25 17:30:00,1.6313,1.6318,1.6311,1.6313,813500000.0
2009-06-25 17:31:00,1.6313,1.6313,1.63075,1.63115,741899999.0
2009-06-25 17:32:00,1.63115,1.63145,1.6311,1.63115,682100000.0
2009-06-25 17:33:00,1.6312,1.63135,1.6309,1.63135,329200001.0
2009-06-25 17:34:00,1.6313,1.6316,1.63095,1.6315,749000000.0
2009-06-25 17:35:00,1.6315,1.63165,1.6311,1.6313,556199999.0
2009-06-25 17:36:00,1.6313,1.6314,1.6312,1.6312,885599998.0
2009-06-25 17:37:00,1.6313,1.6314,1.6312,1.63125,621199999.0
2009-06-25 17:38:00,1.63125,1.63135,1.63105,1.63115,580399999.0
2009-06-25 17:39:00,1.6312,1.6314,1.63115,1.63125,262400000.0
2009-06-25 17:40:00,1.63125,1.6316,1.63105,1.6315,672000000.0
2009-06-25 17:41:00,1.63145,1.63325,1.6312,1.63275,803800000.0
2009-06-25 17:42:00,1.6328,1.6328,1.6317,1.6319,727100004.0
2009-06-25 17:43:00,1.6319,1.6322,1.63185,1.63195,428800000.0
2009-06-25 17:44:00,1.632,1.632,1.63175,1.63185,526399999.0
2009-06-25 17:45:00,1.63185,1.63185,1.63145,1.63155,438500001.0
2009-06-25 17:46:00,1.63155,1.63165,1.6315,1.63155,391399999.0
2009-06-25 17:47:00,1.63155,1.63215,1.63155,1.6319,624000001.0
2009-06-25 17:48:00,1.6319,1.63235,1.63155,1.6318,705000000.0
2009-06-25 17:49:00,1.63175,1.63215,1.6315,1.6316,728000000.0
2009-06-25 17:50:00,1.63165,1.6323,1.6316,1.63185,651300000.0
2009-06-25 17:51:00,1.63185,1.632,1.63145,1.63145,773200000.0
2009-06-25 17:52:00,1.6315,1.63205,1.63145,1.6317,702200000.0
2009-06-25 17:53:00,1.6317,1.63215,1.6316,1.6321,658799998.0
2009-06-25 17:54:00,1.63215,1.63225,1.63175,1.6319,742200000.0
2009-06-25 17:55:00,1.6319,1.63225,1.6319,1.6322,421600000.0
2009-06-25 17:56:00,1.6322,1.6323,1.6317,1.63215,602200000.0
2009-06-25 17:57:00,1.63215,1.6324,1.63175,1.6322,750100001.0
2009-06-25 17:58:00,1.6322,1.6322,1.6317,1.63195,454800000.0
2009-06-25 17:59:00,1.63195,1.63335,1.6319,1.6333,395300000.0
2009-06-25 18:00:00,1.6333,1.6333,1.63205,1.6321,702500000.0
2009-06-25 18:01:00,1.6321,1.6334,1.63205,1.6332,893600001.0
2009-06-25 18:02:00,1.63315,1.6335,1.63275,1.6334,762100000.0
2009-06-25 18:03:00,1.6335,1.63375,1.6331,1.63355,647000002.0
2009-06-25 18:04:00,1.6335,1.63375,1.63285,1.63295,1146699998.0
2009-06-25 18:05:00,1.63295,1.6331,1.6327,1.6328,496000000.0
2009-06-25 18:06:00,1.6328,1.63335,1.63255,1.63335,429400000.0
2009-06-25 18:07:00,1.63345,1.63345,1.6328,1.633,1029400001.0
2009-06-25 18:08:00,1.633,1.63355,1.633,1.63325,431000000.0
2009-06-25 18:09:00,1.63325,1.6334,1.63295,1.6332,393900000.0
2009-06-25 18:10:00,1.6332,1.63345,1.63315,1.6333,528000000.0
2009-06-25 18:11:00,1.6333,1.6335,1.63315,1.63325,433400000.0
2009-06-25 18:12:00,1.6332,1.6333,1.63275,1.63295,697200000.0
2009-06-25 18:13:00,1.633,1.633,1.6328,1.6328,551600000.0
2009-06-25 18:14:00,1.6328,1.63285,1.6322,1.63225,278100000.0
2009-06-25 18:15:00,1.63225,1.6338,1.6321,1.6335,676000000.0
2009-06-25 18:16:00,1.6335,1.63465,1.6335,1.63465,696400000.0
2009-06-25 18:17:00,1.63465,1.63465,1.63425,1.63455,535000000.0
2009-06-25 18:18:00,1.6345,1.63465,1.63435,1.63445,299200000.0
2009-06-25 18:19:00,1.6345,1.6345,1.6338,1.6339,696500002.0
2009-06-25 18:20:00,1.63395,1.634,1.63385,1.6339,314400000.0
2009-06-25 18:21:00,1.634,1.634,1.63385,1.634,556400000.0
2009-06-25 18:22:00,1.634,1.6349,1.634,1.63485,649800001.0
2009-06-25 18:23:00,1.63485,1.63495,1.6347,1.63475,378400000.0
2009-06-25 18:24:00,1.6348,1.63515,1.6346,1.6351,669599991.0
2009-06-25 18:25:00,1.6351,1.6351,1.63405,1.63415,500400000.0
2009-06-25 18:26:00,1.6342,1.6343,1.63405,1.6343,360000000.0
2009-06-25 18:27:00,1.6343,1.6352,1.6343,1.63475,607999999.0
2009-06-25 18:28:00,1.6347,1.63485,1.63455,1.6347,716800000.0
2009-06-25 18:29:00,1.6347,1.6348,1.6347,1.63475,153400000.0
2009-06-25 18:30:00,1.6348,1.63555,1.63475,1.63495,335399999.0
2009-06-25 18:31:00,1.635,1.6359,1.635,1.6358,490500000.0
2009-06-25 18:32:00,1.63575,1.63575,1.63545,1.6355,403999999.0
2009-06-25 18:33:00,1.63555,1.63555,1.6345,1.6345,443400000.0
2009-06-25 18:34:00,1.6345,1.6346,1.634,1.63415,360000000.0
2009-06-25 18:35:00,1.63415,1.6343,1.63405,1.63415,686000000.0
2009-06-25 18:36:00,1.63415,1.6342,1.63355,1.6338,672300000.0
2009-06-25 18:37:00,1.6338,1.6339,1.63355,1.6338,323799998.0
2009-06-25 18:38:00,1.6338,1.6339,1.63375,1.6338,132800000.0
2009-06-25 18:39:00,1.6338,1.6338,1.63365,1.63365,286800000.0
2009-06-25 18:40:00,1.63365,1.6338,1.6335,1.6335,194400000.0
2009-06-25 18:41:00,1.6335,1.6342,1.63345,1.63405,374000000.0
2009-06-25 18:42:00,1.63405,1.6345,1.63405,1.6345,371200000.0
2009-06-25 18:43:00,1.6345,1.6345,1.6339,1.63445,218400000.0
2009-06-25 18:44:00,1.63445,1.6345,1.63415,1.6344,330600000.0
2009-06-25 18:45:00,1.63445,1.63485,1.63435,1.63485,507000000.0
2009-06-25 18:46:00,1.6348,1.6348,1.6346,1.6347,191600000.0
2009-06-25 18:47:00,1.6347,1.63495,1.6347,1.6349,402599999.0
2009-06-25 18:48:00,1.6349,1.6354,1.6349,1.6353,319600001.0
2009-06-25 18:49:00,1.63525,1.63525,1.63495,1.63515,181400000.0
2009-06-25 18:50:00,1.63481,1.63493,1.63408,1.63472,266700000.0
2009-06-25 18:51:00,1.63482,1.63498,1.63443,1.63477,296240000.0
2009-06-25 18:52:00,1.63471,1.63487,1.63453,1.6347,191800000.0
2009-06-25 18:53:00,1.63476,1.63488,1.63424,1.63469,103620000.0
2009-06-25 18:54:00,1.63461,1.63464,1.63391,1.63415,307600000.0
2009-06-25 18:55:00,1.63421,1.63443,1.634,1.63438,129600000.0
2009-06-25 18:56:00,1.63442,1.63463,1.63423,1.63451,360900000.0
2009-06-25 18:57:00,1.63448,1.63471,1.63429,1.6347,312460000.0
2009-06-25 18:58:00,1.63467,1.63512,1.63459,1.63505,308300000.0
2009-06-25 18:59:00,1.63507,1.63519,1.6346,1.63488,254300000.0
2009-06-25 19:00:00,1.63479,1.63492,1.63435,1.63461,289100000.0
2009-06-25 19:01:00,1.63478,1.63498,1.63443,1.63496,289700000.0
2009-06-25 19:02:00,1.63494,1.63513,1.63461,1.63476,137500000.0
2009-06-25 19:03:00,1.635,1.63533,1.63421,1.63424,196900000.0
2009-06-25 19:04:00,1.63443,1.63468,1.63394,1.63468,111599999.0
2009-06-25 19:05:00,1.63472,1.63496,1.63428,1.63496,109600000.0
2009-06-25 19:06:00,1.63497,1.63533,1.63477,1.63533,224999999.0
2009-06-25 19:07:00,1.63511,1.63554,1.63496,1.63519,207600000.0
2009-06-25 19:08:00,1.63536,1.63549,1.63491,1.63502,167900000.0
2009-06-25 19:09:00,1.63521,1.63545,1.63504,1.63531,291300000.0
2009-06-25 19:10:00,1.63526,1.63537,1.63495,1.63502,265600000.0
2009-06-25 19:11:00,1.63494,1.63508,1.63448,1.63475,272399999.0
2009-06-25 19:12:00,1.63462,1.63515,1.63462,1.6347,104699999.0
2009-06-25 19:13:00,1.63477,1.63554,1.63467,1.6354,118640000.0
2009-06-25 19:14:00,1.63535,1.63626,1.63535,1.63608,181200000.0
2009-06-25 19:15:00,1.63598,1.63609,1.63585,1.63592,185839999.0
2009-06-25 19:16:00,1.63596,1.63669,1.63586,1.63669,62400000.0
2009-06-25 19:17:00,1.63669,1.63749,1.63663,1.63702,145300000.0
2009-06-25 19:18:00,1.63697,1.63699,1.63653,1.63696,226600000.0
2009-06-25 19:19:00,1.63683,1.63739,1.6366,1.63714,99400000.0
2009-06-25 19:20:00,1.6372,1.6376,1.63691,1.63752,226200001.0
2009-06-25 19:21:00,1.6376,1.63794,1.63733,1.63768,191200000.0
2009-06-25 19:22:00,1.6376,1.6377,1.63722,1.63762,250000000.0
2009-06-25 19:23:00,1.63758,1.63761,1.63714,1.63732,206850000.0
2009-06-25 19:24:00,1.63722,1.63767,1.63697,1.63755,188800000.0
2009-06-25 19:25:00,1.63771,1.63774,1.63736,1.63771,217300000.0
2009-06-25 19:26:00,1.63773,1.6378,1.63735,1.63765,295700000.0
2009-06-25 19:27:00,1.63772,1.63878,1.63772,1.63863,381800000.0
2009-06-25 19:28:00,1.63875,1.63888,1.63764,1.63782,430560000.0
2009-06-25 19:29:00,1.63766,1.63798,1.63727,1.63783,209800000.0
2009-06-25 19:30:00,1.63781,1.63809,1.63753,1.63809,173100000.0
2009-06-25 19:31:00,1.63805,1.63822,1.63772,1.63802,135000000.0
2009-06-25 19:32:00,1.63808,1.63821,1.63765,1.63806,298000000.0
2009-06-25 19:33:00,1.63798,1.63815,1.63728,1.63731,203000000.0
2009-06-25 19:34:00,1.63741,1.63769,1.63721,1.6376,204400000.0
2009-06-25 19:35:00,1.63769,1.63787,1.63712,1.63772,197600000.0
2009-06-25 19:36:00,1.63796,1.63816,1.6376,1.63765,105600000.0
2009-06-25 19:37:00,1.63779,1.63814,1.63756,1.63804,141000000.0
2009-06-25 19:38:00,1.63798,1.63799,1.63761,1.63774,135500000.0
2009-06-25 19:39:00,1.6376,1.63778,1.63723,1.63747,172600000.0
2009-06-25 19:40:00,1.63737,1.63765,1.63728,1.63742,209800000.0
2009-06-25 19:41:00,1.63739,1.63745,1.63689,1.6371,143300000.0
2009-06-25 19:42:00,1.63716,1.63777,1.63699,1.63761,168280000.0
2009-06-25 19:43:00,1.63754,1.63762,1.63671,1.63718,204020000.0
2009-06-25 19:44:00,1.63729,1.63729,1.63684,1.6369,217700000.0
2009-06-25 19:45:00,1.63678,1.63751,1.63666,1.6374,246700000.0
2009-06-25 19:46:00,1.63738,1.63753,1.63717,1.63745,179600000.0
2009-06-25 19:47:00,1.6374,1.63776,1.63724,1.6376,220600001.0
2009-06-25 19:48:00,1.6376,1.63773,1.63728,1.63735,193800000.0
2009-06-25 19:49:00,1.63738,1.63766,1.63716,1.6375,231400000.0
2009-06-25 19:50:00,1.63745,1.63745,1.63669,1.63689,205700000.0
2009-06-25 19:51:00,1.63676,1.637,1.63639,1.63672,340800000.0
2009-06-25 19:52:00,1.63683,1.63723,1.63659,1.63723,146400000.0
2009-06-25 19:53:00,1.63696,1.63726,1.63664,1.6369,218800001.0
2009-06-25 19:54:00,1.63682,1.63712,1.63681,1.63702,316200000.0
2009-06-25 19:55:00,1.63699,1.63702,1.63656,1.63657,274900000.0
2009-06-25 19:56:00,1.63654,1.63669,1.63632,1.63632,160640000.0
2009-06-25 19:57:00,1.63662,1.63688,1.63659,1.63668,156600000.0
2009-06-25 19:58:00,1.63673,1.63676,1.63644,1.6366,387770001.0
2009-06-25 19:59:00,1.63662,1.63714,1.63627,1.63694,337200000.0
2009-06-25 20:00:00,1.63697,1.63718,1.63651,1.63685,279100000.0
2009-06-25 20:01:00,1.63685,1.63693,1.63635,1.63693,44600000.0
2009-06-25 20:02:00,1.63693,1.63693,1.63583,1.63605,116000000.0
2009-06-25 20:03:00,1.63605,1.63612,1.6355,1.63611,90700000.0
2009-06-25 20:04:00,1.63597,1.63636,1.63587,1.63622,114900000.0
2009-06-25 20:05:00,1.63616,1.63646,1.63609,1.63646,101000000.0
2009-06-25 20:06:00,1.63641,1.6365,1.63615,1.6365,114300000.0
2009-06-25 20:07:00,1.6364,1.63659,1.63609,1.6364,139700000.0
2009-06-25 20:08:00,1.6363,1.63647,1.63597,1.63641,86800000.0
2009-06-25 20:09:00,1.63636,1.63644,1.63609,1.63625,119000000.0
2009-06-25 20:10:00,1.63638,1.6365,1.63609,1.63636,155200000.0
2009-06-25 20:11:00,1.63637,1.63663,1.63622,1.63638,336600000.0
2009-06-25 20:12:00,1.63626,1.63662,1.63611,1.63654,348800000.0
2009-06-25 20:13:00,1.63649,1.63675,1.63611,1.63675,79500000.0
2009-06-25 20:14:00,1.63677,1.63677,1.63617,1.63624,21800000.0
2009-06-25 20:15:00,1.6363,1.63633,1.63574,1.63598,54800000.0
2009-06-25 20:16:00,1.63613,1.63665,1.636,1.63657,121400000.0
2009-06-25 20:17:00,1.63654,1.63654,1.6363,1.63653,21000000.0
2009-06-25 20:18:00,1.63645,1.63645,1.63565,1.63603,234500000.0
2009-06-25 20:19:00,1.63612,1.63641,1.63597,1.63623,70400000.0
2009-06-25 20:20:00,1.63632,1.6365,1.63588,1.63605,99200000.0
2009-06-25 20:21:00,1.63588,1.63621,1.63588,1.63608,293700000.0
2009-06-25 20:22:00,1.63623,1.63649,1.63608,1.6363,110899999.0
2009-06-25 20:23:00,1.6363,1.63649,1.63614,1.63633,269700000.0
2009-06-25 20:24:00,1.63651,1.6369,1.63619,1.63673,87800000.0
2009-06-25 20:25:00,1.63688,1.63703,1.6364,1.63652,187200000.0
2009-06-25 20:26:00,1.63638,1.63669,1.6363,1.63633,109000000.0
2009-06-25 20:27:00,1.63647,1.63689,1.63596,1.63671,95200000.0
2009-06-25 20:28:00,1.63678,1.63681,1.63611,1.63655,40200000.0
2009-06-25 20:29:00,1.63663,1.63706,1.63659,1.63706,27000000.0
2009-06-25 20:30:00,1.63724,1.63774,1.63713,1.63721,46800000.0
2009-06-25 20:31:00,1.63726,1.63726,1.63632,1.63632,34200000.0
2009-06-25 20:32:00,1.63615,1.63628,1.63593,1.63593,16200000.0
2009-06-25 20:33:00,1.63607,1.63615,1.63585,1.63595,21800000.0
2009-06-25 20:34:00,1.63601,1.63651,1.63588,1.63608,68800000.0
2009-06-25 20:35:00,1.63623,1.63646,1.63618,1.63625,22000000.0
2009-06-25 20:36:00,1.63635,1.63642,1.63603,1.63619,91400000.0
2009-06-25 20:37:00,1.6363,1.6363,1.63591,1.63611,16000000.0
2009-06-25 20:38:00,1.63607,1.63613,1.63581,1.636,34800000.0
2009-06-25 20:39:00,1.63607,1.63607,1.63551,1.6358,28600000.0
2009-06-25 20:40:00,1.63584,1.63605,1.63572,1.63593,96400000.0
2009-06-25 20:41:00,1.63594,1.63621,1.63575,1.63621,83200000.0
2009-06-25 20:42:00,1.63615,1.63659,1.6357,1.63603,121200000.0
2009-06-25 20:43:00,1.63603,1.63636,1.63585,1.63635,38000000.0
2009-06-25 20:44:00,1.63638,1.63653,1.63598,1.63622,33000000.0
2009-06-25 20:45:00,1.63621,1.63626,1.6359,1.63619,101000000.0
2009-06-25 20:46:00,1.63625,1.63672,1.63604,1.63646,115800000.0
2009-06-25 20:47:00,1.6365,1.63662,1.63623,1.63653,71800000.0
2009-06-25 20:48:00,1.6364,1.63672,1.63624,1.63662,38400000.0
2009-06-25 20:49:00,1.63658,1.63672,1.63616,1.6365,68000000.0
2009-06-25 20:50:00,1.63647,1.6365,1.63614,1.6364,53200000.0
2009-06-25 20:51:00,1.63632,1.63633,1.63596,1.63615,36800000.0
2009-06-25 20:52:00,1.63626,1.6364,1.636,1.63619,58200000.0
2009-06-25 20:53:00,1.63603,1.63638,1.63595,1.63602,36700000.0
2009-06-25 20:54:00,1.63628,1.63666,1.63603,1.63646,169170000.0
2009-06-25 20:55:00,1.63657,1.63693,1.63644,1.63659,65800000.0
2009-06-25 20:56:00,1.63667,1.63677,1.63622,1.63622,40200000.0
2009-06-25 20:57:00,1.63651,1.63666,1.63634,1.63653,22800000.0
2009-06-25 20:58:00,1.63643,1.63693,1.63609,1.63655,101000000.0
2009-06-25 20:59:00,1.63643,1.6371,1.63643,1.63662,23200000.0
2009-06-25 21:00:00,1.6367,1.63671,1.63606,1.63629,21800000.0
2009-06-25 21:01:00,1.63652,1.63652,1.63612,1.63623,13200000.0
2009-06-25 21:02:00,1.63636,1.63636,1.63619,1.63619,90799999.0
2009-06-25 21:03:00,1.63613,1.6364,1.63603,1.63633,28600000.0
2009-06-25 21:04:00,1.63625,1.6365,1.63615,1.6364,14200000.0
2009-06-25 21:05:00,1.63651,1.63735,1.63648,1.63735,12400000.0
2009-06-25 21:06:00,1.6374,1.63763,1.63718,1.63742,64000000.0
2009-06-25 21:07:00,1.6374,1.63752,1.63723,1.63741,28000000.0
2009-06-25 21:08:00,1.63748,1.63784,1.63733,1.63784,10200000.0
2009-06-25 21:09:00,1.63807,1.63817,1.63786,1.63817,8200000.0
2009-06-25 21:10:00,1.6381,1.63815,1.63788,1.63796,49600000.0
2009-06-25 21:11:00,1.63785,1.63822,1.63781,1.6381,19600000.0
2009-06-25 21:12:00,1.63812,1.63818,1.6377,1.63781,24200000.0
2009-06-25 21:13:00,1.63754,1.63798,1.63754,1.63784,64400000.0
2009-06-25 21:14:00,1.63795,1.63806,1.63769,1.63783,22200000.0
2009-06-25 21:15:00,1.638,1.638,1.63762,1.63762,7000000.0
2009-06-25 21:16:00,1.63777,1.63788,1.6376,1.63779,20000000.0
2009-06-25 21:17:00,1.63774,1.63787,1.63723,1.63725,31000000.0
2009-06-25 21:18:00,1.63745,1.63759,1.63716,1.63754,57200000.0
2009-06-25 21:19:00,1.63753,1.63755,1.63748,1.63753,8800000.0
2009-06-25 21:20:00,1.63767,1.63794,1.63739,1.63792,101090001.0
2009-06-25 21:21:00,1.63785,1.63792,1.63757,1.63783,36320000.0
2009-06-25 21:22:00,1.63782,1.6379,1.63763,1.63776,76200000.0
2009-06-25 21:23:00,1.63782,1.63798,1.63764,1.63777,23400000.0
2009-06-25 21:24:00,1.63763,1.63791,1.63763,1.63791,23400000.0
2009-06-25 21:25:00,1.63775,1.63829,1.63772,1.63822,18000000.0
2009-06-25 21:26:00,1.63835,1.63863,1.63822,1.63853,44600000.0
2009-06-25 21:27:00,1.63825,1.63842,1.63797,1.63825,26400000.0
2009-06-25 21:28:00,1.6382,1.63835,1.63804,1.63815,12600000.0
2009-06-25 21:29:00,1.63835,1.63843,1.63799,1.63802,12600000.0
2009-06-25 21:30:00,1.63827,1.63827,1.63781,1.63785,41800000.0
2009-06-25 21:31:00,1.6378,1.63781,1.63738,1.6376,35200000.0
2009-06-25 21:32:00,1.63751,1.63765,1.63739,1.63739,49800000.0
2009-06-25 21:33:00,1.6376,1.63775,1.63731,1.63769,95600000.0
2009-06-25 21:34:00,1.63759,1.63783,1.63689,1.63689,53200000.0
2009-06-25 21:35:00,1.63709,1.63732,1.63681,1.63701,46400000.0
2009-06-25 21:36:00,1.63722,1.6373,1.63676,1.63715,29100000.0
2009-06-25 21:37:00,1.63722,1.6373,1.63617,1.63623,39000000.0
2009-06-25 21:38:00,1.6362,1.63656,1.63606,1.63656,34600000.0
2009-06-25 21:39:00,1.63657,1.63665,1.63612,1.63624,104600000.0
2009-06-25 21:40:00,1.63655,1.63682,1.63598,1.63618,87800000.0
2009-06-25 21:41:00,1.63582,1.63606,1.63559,1.63578,124000000.0
2009-06-25 21:42:00,1.63587,1.63595,1.63556,1.63583,120000000.0
2009-06-25 21:43:00,1.63605,1.63607,1.63571,1.63593,102200000.0
2009-06-25 21:44:00,1.63603,1.63613,1.63567,1.63602,39000000.0
2009-06-25 21:45:00,1.63596,1.63603,1.63563,1.63596,87800001.0
2009-06-25 21:46:00,1.63608,1.63614,1.63573,1.63614,118600000.0
2009-06-25 21:47:00,1.63618,1.63679,1.63605,1.63679,162000000.0
2009-06-25 21:48:00,1.63671,1.63744,1.63671,1.63677,75500000.0
2009-06-25 21:49:00,1.63679,1.63691,1.63652,1.63678,64500000.0
2009-06-25 21:50:00,1.63692,1.63712,1.63683,1.63698,48800000.0
2009-06-25 21:51:00,1.6369,1.63703,1.63673,1.6368,22800000.0
2009-06-25 21:52:00,1.63676,1.63683,1.63655,1.63674,58600000.0
2009-06-25 21:53:00,1.63672,1.63684,1.63653,1.6368,65200000.0
2009-06-25 21:54:00,1.63679,1.63685,1.6364,1.63659,96600000.0
2009-06-25 21:55:00,1.63679,1.63692,1.6366,1.63678,58500000.0
2009-06-25 21:56:00,1.6368,1.63712,1.63647,1.63647,36600000.0
2009-06-25 21:57:00,1.63667,1.63679,1.63613,1.63666,105640000.0
2009-06-25 21:58:00,1.63635,1.63705,1.63614,1.63684,78200000.0
2009-06-25 21:59:00,1.63679,1.63713,1.63662,1.63688,64500000.0
2009-06-25 22:00:00,1.6371,1.63758,1.63693,1.63739,90820000.0
2009-06-25 22:01:00,1.63753,1.63753,1.63707,1.63745,42800000.0
2009-06-25 22:02:00,1.63744,1.63744,1.63718,1.63744,64370000.0
2009-06-25 22:03:00,1.63733,1.63745,1.63684,1.6369,56200000.0
2009-06-25 22:04:00,1.63702,1.63718,1.63675,1.63707,36800000.0
2009-06-25 22:05:00,1.637,1.63708,1.63652,1.63663,139400000.0
2009-06-25 22:06:00,1.6366,1.63698,1.63633,1.63651,138400000.0
2009-06-25 22:07:00,1.63653,1.63658,1.63644,1.63647,9800000.0
2009-06-25 22:08:00,1.6365,1.63664,1.63627,1.63661,74200000.0
2009-06-25 22:09:00,1.63664,1.6371,1.63653,1.63679,65000000.0
2009-06-25 22:10:00,1.63673,1.63703,1.63653,1.63703,132600000.0
2009-06-25 22:11:00,1.63705,1.63711,1.6368,1.63697,267100000.0
2009-06-25 22:12:00,1.63705,1.63707,1.63679,1.63695,248790000.0
2009-06-25 22:13:00,1.63702,1.63715,1.63667,1.63693,64400000.0
2009-06-25 22:14:00,1.63683,1.63706,1.63672,1.63687,120800001.0
2009-06-25 22:15:00,1.63675,1.63703,1.63665,1.63702,20400000.0
2009-06-25 22:16:00,1.6369,1.63722,1.63676,1.63717,39400000.0
2009-06-25 22:17:00,1.63715,1.63718,1.6366,1.63701,64000000.0
2009-06-25 22:18:00,1.637,1.63709,1.63682,1.63682,44400000.0
2009-06-25 22:19:00,1.63702,1.63712,1.63667,1.63705,24700000.0
2009-06-25 22:20:00,1.6371,1.63727,1.63697,1.63725,46200000.0
2009-06-25 22:21:00,1.63716,1.63726,1.63684,1.63699,52200000.0
2009-06-25 22:22:00,1.63704,1.63714,1.63687,1.63708,56800000.0
2009-06-25 22:23:00,1.63708,1.63708,1.63668,1.63683,160000000.0
2009-06-25 22:24:00,1.63695,1.63703,1.63668,1.63703,177000000.0
2009-06-25 22:25:00,1.63697,1.6371,1.63658,1.63685,185600000.0
2009-06-25 22:26:00,1.6369,1.63707,1.6367,1.63697,175200000.0
2009-06-25 22:27:00,1.63697,1.63714,1.6366,1.63706,304800000.0
2009-06-25 22:28:00,1.63704,1.63704,1.63661,1.63681,100700000.0
2009-06-25 22:29:00,1.63673,1.6369,1.63665,1.6369,34100000.0
2009-06-25 22:30:00,1.63692,1.63693,1.63659,1.63663,50800000.0
2009-06-25 22:31:00,1.63669,1.63675,1.63642,1.63667,38300000.0
2009-06-25 22:32:00,1.63669,1.63677,1.63655,1.63657,65000000.0
2009-06-25 22:33:00,1.63667,1.63667,1.6363,1.63642,87120000.0
2009-06-25 22:34:00,1.63637,1.63657,1.63615,1.63645,54800000.0
2009-06-25 22:35:00,1.63659,1.63659,1.63624,1.6364,110600000.0
2009-06-25 22:36:00,1.63642,1.63658,1.63639,1.6365,76400000.0
2009-06-25 22:37:00,1.63645,1.63645,1.63609,1.63645,56000000.0
2009-06-25 22:38:00,1.63657,1.63657,1.6362,1.63657,69800000.0
2009-06-25 22:39:00,1.63662,1.63669,1.63643,1.63669,126400000.0
2009-06-25 22:40:00,1.6364,1.63679,1.6364,1.63653,112500000.0
2009-06-25 22:41:00,1.63644,1.63654,1.63639,1.63643,76600000.0
2009-06-25 22:42:00,1.63624,1.63643,1.63615,1.63642,21000000.0
2009-06-25 22:43:00,1.63652,1.63666,1.63648,1.6366,42400000.0
2009-06-25 22:44:00,1.6364,1.63662,1.63625,1.6364,47200000.0
2009-06-25 22:45:00,1.63655,1.63667,1.63637,1.63662,192340000.0
2009-06-25 22:46:00,1.63672,1.637,1.63659,1.63674,143700000.0
2009-06-25 22:47:00,1.63682,1.63682,1.63662,1.63662,112800000.0
2009-06-25 22:48:00,1.63678,1.63705,1.63659,1.63688,114400000.0
2009-06-25 22:49:00,1.63675,1.637,1.63654,1.63684,74200000.0
2009-06-25 22:50:00,1.63664,1.63694,1.63641,1.6366,136100000.0
2009-06-25 22:51:00,1.63657,1.63671,1.63656,1.63662,37200000.0
2009-06-25 22:52:00,1.63651,1.63684,1.63651,1.63678,70300000.0
2009-06-25 22:53:00,1.63675,1.63675,1.63634,1.63659,76200000.0
2009-06-25 22:54:00,1.63657,1.6367,1.63642,1.63658,25600000.0
2009-06-25 22:55:00,1.63667,1.63667,1.63647,1.63653,73800001.0
2009-06-25 22:56:00,1.63649,1.63684,1.63631,1.63668,39600000.0
2009-06-25 22:57:00,1.6366,1.63684,1.63637,1.63653,73600000.0
2009-06-25 22:58:00,1.63668,1.63675,1.6365,1.6365,167200000.0
2009-06-25 22:59:00,1.6367,1.6367,1.63625,1.63645,87200000.0
2009-06-25 23:00:00,1.63646,1.63705,1.6363,1.63705,121800000.0
2009-06-25 23:01:00,1.63653,1.63726,1.6365,1.63687,38800000.0
2009-06-25 23:02:00,1.63689,1.63689,1.63638,1.63653,37200000.0
2009-06-25 23:03:00,1.6367,1.6368,1.63658,1.63679,27000000.0
2009-06-25 23:04:00,1.63676,1.63677,1.63648,1.6367,24800000.0
2009-06-25 23:05:00,1.63664,1.6368,1.63653,1.6368,71800000.0
2009-06-25 23:06:00,1.63675,1.63689,1.63675,1.63684,8200000.0
2009-06-25 23:07:00,1.63679,1.63696,1.63679,1.63684,43300000.0
2009-06-25 23:08:00,1.63688,1.63688,1.63678,1.63678,77400000.0
2009-06-25 23:09:00,1.63682,1.63685,1.63675,1.63682,99700000.0
2009-06-25 23:10:00,1.6368,1.63694,1.6368,1.63687,99000000.0
2009-06-25 23:11:00,1.63665,1.63696,1.63665,1.63678,151800000.0
2009-06-25 23:12:00,1.6368,1.63688,1.63672,1.63682,251200000.0
2009-06-25 23:13:00,1.63691,1.63691,1.63673,1.63673,82800000.0
2009-06-25 23:14:00,1.6366,1.63672,1.6364,1.6364,85599999.0
2009-06-25 23:15:00,1.63666,1.63689,1.63649,1.63661,62600000.0
2009-06-25 23:16:00,1.63671,1.63716,1.63661,1.63693,176900000.0
2009-06-25 23:17:00,1.63674,1.63705,1.63669,1.63698,142500000.0
2009-06-25 23:18:00,1.63693,1.637,1.63668,1.63687,186900000.0
2009-06-25 23:19:00,1.637,1.637,1.63663,1.63682,315100000.0
2009-06-25 23:20:00,1.6368,1.63689,1.63658,1.63681,154000000.0
2009-06-25 23:21:00,1.63677,1.63677,1.63636,1.63645,144800000.0
2009-06-25 23:22:00,1.63648,1.63665,1.63648,1.63665,82300000.0
2009-06-25 23:23:00,1.63648,1.63663,1.63647,1.63647,87300000.0
2009-06-25 23:24:00,1.63665,1.63686,1.63656,1.6368,140500000.0
2009-06-25 23:25:00,1.63673,1.63688,1.63657,1.6367,105500000.0
2009-06-25 23:26:00,1.63683,1.63697,1.63655,1.63678,92200000.0
2009-06-25 23:27:00,1.63682,1.6369,1.63651,1.63651,147999999.0
2009-06-25 23:28:00,1.63663,1.63703,1.63663,1.63687,198800000.0
2009-06-25 23:29:00,1.63705,1.63705,1.63657,1.63673,203200000.0
2009-06-25 23:30:00,1.6367,1.63689,1.63651,1.63677,194740000.0
2009-06-25 23:31:00,1.63666,1.63707,1.63666,1.6368,113800000.0
2009-06-25 23:32:00,1.63677,1.63682,1.63661,1.63673,302400000.0
2009-06-25 23:33:00,1.63675,1.63685,1.63663,1.63685,232200000.0
2009-06-25 23:34:00,1.6369,1.6369,1.63663,1.63668,18200000.0
2009-06-25 23:35:00,1.6368,1.63688,1.63662,1.63687,47600000.0
2009-06-25 23:36:00,1.63676,1.63685,1.63673,1.63682,59200000.0
2009-06-25 23:37:00,1.6368,1.63684,1.63664,1.63664,113500000.0
2009-06-25 23:38:00,1.63657,1.63679,1.63657,1.63679,80760000.0
2009-06-25 23:39:00,1.6368,1.63683,1.63662,1.63662,125700000.0
2009-06-25 23:40:00,1.63678,1.63682,1.63663,1.63682,37200000.0
2009-06-25 23:41:00,1.63679,1.63682,1.63667,1.63675,20400000.0
2009-06-25 23:42:00,1.63683,1.63683,1.63663,1.63663,86000000.0
2009-06-25 23:43:00,1.63682,1.63682,1.63664,1.63666,109000000.0
2009-06-25 23:44:00,1.63676,1.63676,1.6366,1.6366,20600000.0
2009-06-25 23:45:00,1.63682,1.63686,1.63654,1.63672,26000000.0
2009-06-25 23:46:00,1.63667,1.6368,1.63658,1.63666,69000000.0
2009-06-25 23:47:00,1.63667,1.63676,1.63644,1.63659,49800000.0
2009-06-25 23:48:00,1.63673,1.63706,1.63667,1.63698,146000000.0
2009-06-25 23:49:00,1.63701,1.63706,1.63676,1.63681,69000000.0
2009-06-25 23:50:00,1.63695,1.6372,1.63656,1.6372,134500000.0
2009-06-25 23:51:00,1.63713,1.63713,1.63691,1.63694,86100000.0
2009-06-25 23:52:00,1.63698,1.63719,1.63687,1.63719,73800000.0
2009-06-25 23:53:00,1.637,1.63716,1.63688,1.637,31000000.0
2009-06-25 23:54:00,1.637,1.63716,1.63688,1.63688,90400000.0
2009-06-25 23:55:00,1.63703,1.63721,1.63681,1.63692,33600000.0
2009-06-25 23:56:00,1.63694,1.63736,1.63694,1.63718,120800000.0
2009-06-25 23:57:00,1.63715,1.63759,1.63715,1.6374,141799999.0
2009-06-25 23:58:00,1.63745,1.63789,1.63729,1.6376,35000000.0
2009-06-25 23:59:00,1.63763,1.63771,1.63723,1.63754,34800000.0
2009-06-26 00:00:00,1.63735,1.63768,1.63735,1.63738,72400000.0
2009-06-26 00:01:00,1.6376,1.63767,1.63738,1.63767,33200000.0
2009-06-26 00:02:00,1.6375,1.63772,1.6372,1.6374,49000000.0
2009-06-26 00:03:00,1.63743,1.6378,1.63742,1.63742,31700000.0
2009-06-26 00:04:00,1.63745,1.63745,1.637,1.63704,47200000.0
2009-06-26 00:05:00,1.63736,1.63736,1.63698,1.63715,135800000.0
2009-06-26 00:06:00,1.63694,1.63715,1.63673,1.63686,76600000.0
2009-06-26 00:07:00,1.63699,1.63726,1.63687,1.63701,109200000.0
2009-06-26 00:08:00,1.63705,1.63736,1.63687,1.63702,164200000.0
2009-06-26 00:09:00,1.63707,1.63716,1.63685,1.63716,92600000.0
2009-06-26 00:10:00,1.63709,1.63736,1.63693,1.6371,180100000.0
2009-06-26 00:11:00,1.63715,1.63735,1.63681,1.63687,244600000.0
2009-06-26 00:12:00,1.63685,1.63701,1.63672,1.63674,45200000.0
2009-06-26 00:13:00,1.63671,1.6369,1.63671,1.63683,55400000.0
2009-06-26 00:14:00,1.63678,1.63701,1.63651,1.63686,116600000.0
2009-06-26 00:15:00,1.63681,1.63681,1.63646,1.63676,58000000.0
2009-06-26 00:16:00,1.63678,1.63678,1.63657,1.63677,97400000.0
2009-06-26 00:17:00,1.63664,1.63679,1.6366,1.63662,45000000.0
2009-06-26 00:18:00,1.63667,1.63674,1.63658,1.63666,87200000.0
2009-06-26 00:19:00,1.63676,1.63678,1.63654,1.63676,143600000.0
2009-06-26 00:20:00,1.63678,1.63678,1.63654,1.63672,138800000.0
2009-06-26 00:21:00,1.63672,1.63672,1.63651,1.63652,246200000.0
2009-06-26 00:22:00,1.63675,1.63675,1.63644,1.63653,147000000.0
2009-06-26 00:23:00,1.63665,1.63672,1.63648,1.63671,45800000.0
2009-06-26 00:24:00,1.63657,1.63659,1.63638,1.6365,32600000.0
2009-06-26 00:25:00,1.63665,1.63665,1.63633,1.63655,66400000.0
2009-06-26 00:26:00,1.63653,1.63664,1.63631,1.63664,54000000.0
2009-06-26 00:27:00,1.6363,1.63656,1.6363,1.6365,9800000.0
2009-06-26 00:28:00,1.63668,1.63731,1.63651,1.63727,100200000.0
2009-06-26 00:29:00,1.63722,1.63746,1.63713,1.63746,91000000.0
2009-06-26 00:30:00,1.63756,1.63793,1.63729,1.6376,68200000.0
2009-06-26 00:31:00,1.63738,1.63769,1.63736,1.63752,23600000.0
2009-06-26 00:32:00,1.63762,1.63762,1.6372,1.63737,32800000.0
2009-06-26 00:33:00,1.63729,1.63759,1.63721,1.63735,72200000.0
2009-06-26 00:34:00,1.63725,1.63758,1.63724,1.63758,77800000.0
2009-06-26 00:35:00,1.63742,1.63756,1.63704,1.63745,101200000.0
2009-06-26 00:36:00,1.63744,1.63759,1.63717,1.63738,90000000.0
2009-06-26 00:37:00,1.63753,1.63761,1.63732,1.6375,95940000.0
2009-06-26 00:38:00,1.63745,1.6376,1.63724,1.63724,123500000.0
2009-06-26 00:39:00,1.63742,1.6378,1.63737,1.63745,54600000.0
2009-06-26 00:40:00,1.63741,1.63776,1.63734,1.63768,34200000.0
2009-06-26 00:41:00,1.63774,1.63785,1.6371,1.63771,79600000.0
2009-06-26 00:42:00,1.63799,1.63838,1.63778,1.63784,37000000.0
2009-06-26 00:43:00,1.63796,1.63836,1.63781,1.63815,67600000.0
2009-06-26 00:44:00,1.63824,1.63828,1.63793,1.63818,62800000.0
2009-06-26 00:45:00,1.63812,1.63821,1.63774,1.63774,125800000.0
2009-06-26 00:46:00,1.6377,1.63789,1.63742,1.63758,102100000.0
2009-06-26 00:47:00,1.63749,1.63763,1.6373,1.63751,34200000.0
2009-06-26 00:48:00,1.63723,1.63762,1.63721,1.63758,45180000.0
2009-06-26 00:49:00,1.6374,1.6374,1.63691,1.63691,111200000.0
2009-06-26 00:50:00,1.63699,1.63725,1.63679,1.63691,138900000.0
2009-06-26 00:51:00,1.63704,1.63718,1.63674,1.63702,173000000.0
2009-06-26 00:52:00,1.63715,1.63715,1.63672,1.63706,217500000.0
2009-06-26 00:53:00,1.63706,1.63715,1.6367,1.6367,202220000.0
2009-06-26 00:54:00,1.63691,1.63695,1.63664,1.6369,83000000.0
2009-06-26 00:55:00,1.63685,1.63695,1.63669,1.63695,43200000.0
2009-06-26 00:56:00,1.63688,1.63696,1.63676,1.63682,92800000.0
2009-06-26 00:57:00,1.63686,1.63693,1.63658,1.63674,121800000.0
2009-06-26 00:58:00,1.63675,1.63721,1.6366,1.6366,149220000.0
2009-06-26 00:59:00,1.63678,1.63688,1.63642,1.6366,152400000.0
2009-06-26 01:00:00,1.63651,1.63666,1.63638,1.63666,19800000.0
2009-06-26 01:01:00,1.63657,1.63669,1.63646,1.6366,119400000.0
2009-06-26 01:02:00,1.63635,1.63662,1.63627,1.63657,140800000.0
2009-06-26 01:03:00,1.63654,1.63664,1.63643,1.63656,111400000.0
2009-06-26 01:04:00,1.63654,1.63665,1.63635,1.63662,263699999.0
2009-06-26 01:05:00,1.63652,1.63664,1.63632,1.63653,79800000.0
2009-06-26 01:06:00,1.63659,1.63661,1.63636,1.63655,45800000.0
2009-06-26 01:07:00,1.63665,1.63678,1.63639,1.63678,54100000.0
2009-06-26 01:08:00,1.6367,1.63692,1.6365,1.63682,64000000.0
2009-06-26 01:09:00,1.6368,1.63692,1.63655,1.63685,53600000.0
2009-06-26 01:10:00,1.63685,1.63701,1.63673,1.63688,72000000.0
2009-06-26 01:11:00,1.6369,1.63696,1.63685,1.6369,61200000.0
2009-06-26 01:12:00,1.63694,1.6371,1.63689,1.63708,41200000.0
2009-06-26 01:13:00,1.63715,1.63715,1.63684,1.63684,97060000.0
2009-06-26 01:14:00,1.63698,1.637,1.63682,1.63684,19800000.0
2009-06-26 01:15:00,1.6369,1.63697,1.63685,1.63688,13600000.0
2009-06-26 01:16:00,1.63691,1.63719,1.6368,1.63705,81100000.0
2009-06-26 01:17:00,1.63701,1.6371,1.63696,1.6371,27400000.0
2009-06-26 01:18:00,1.6371,1.63747,1.63699,1.63727,41200000.0
2009-06-26 01:19:00,1.63717,1.63733,1.637,1.63719,92400000.0
2009-06-26 01:20:00,1.63718,1.63735,1.63708,1.63732,122400000.0
2009-06-26 01:21:00,1.6373,1.63748,1.63702,1.63726,58200000.0
2009-06-26 01:22:00,1.63729,1.63748,1.63708,1.6373,48200000.0
2009-06-26 01:23:00,1.63735,1.63747,1.63702,1.63722,106000000.0
2009-06-26 01:24:00,1.63735,1.63746,1.63718,1.63718,65600000.0
2009-06-26 01:25:00,1.63737,1.6375,1.63719,1.63732,173000000.0
2009-06-26 01:26:00,1.63731,1.63753,1.63728,1.63742,175800000.0
2009-06-26 01:27:00,1.63747,1.63757,1.63724,1.63755,66400000.0
2009-06-26 01:28:00,1.6376,1.6377,1.6374,1.6376,34400000.0
2009-06-26 01:29:00,1.63774,1.63775,1.63753,1.63768,74500000.0
2009-06-26 01:30:00,1.63762,1.63779,1.63748,1.63778,117800000.0
2009-06-26 01:31:00,1.6379,1.6379,1.6377,1.63777,106600000.0
2009-06-26 01:32:00,1.63778,1.63783,1.6377,1.63772,92000000.0
2009-06-26 01:33:00,1.63774,1.63781,1.63763,1.63763,20800000.0
2009-06-26 01:34:00,1.63768,1.63781,1.63711,1.63736,39800000.0
2009-06-26 01:35:00,1.63738,1.63756,1.63725,1.63744,94400000.0
2009-06-26 01:36:00,1.63743,1.63772,1.63743,1.63761,13400000.0
2009-06-26 01:37:00,1.63767,1.63785,1.63742,1.63779,32600000.0
2009-06-26 01:38:00,1.638,1.63826,1.63786,1.63821,25800000.0
2009-06-26 01:39:00,1.63819,1.63835,1.63805,1.63835,131200000.0
2009-06-26 01:40:00,1.63844,1.64073,1.63844,1.64071,43400000.0
2009-06-26 01:41:00,1.64057,1.64069,1.64014,1.64035,73200000.0
2009-06-26 01:42:00,1.64055,1.64057,1.64016,1.64029,18000000.0
2009-06-26 01:43:00,1.6404,1.64056,1.64009,1.64029,32000000.0
2009-06-26 01:44:00,1.64051,1.6407,1.64025,1.64041,49200000.0
2009-06-26 01:45:00,1.64049,1.64057,1.6398,1.63999,143400000.0
2009-06-26 01:46:00,1.64007,1.64007,1.63939,1.6396,36400000.0
2009-06-26 01:47:00,1.63975,1.6399,1.63951,1.6399,65000000.0
2009-06-26 01:48:00,1.63975,1.64026,1.63963,1.64019,81400000.0
2009-06-26 01:49:00,1.64017,1.64051,1.64011,1.64033,115400000.0
2009-06-26 01:50:00,1.64039,1.6406,1.63997,1.64043,322600001.0
2009-06-26 01:51:00,1.64069,1.64144,1.64037,1.6412,281900000.0
2009-06-26 01:52:00,1.64137,1.64145,1.6411,1.64135,164700000.0
2009-06-26 01:53:00,1.64119,1.64157,1.64107,1.64128,156500000.0
2009-06-26 01:54:00,1.64125,1.64156,1.64117,1.64124,149300000.0
2009-06-26 01:55:00,1.64146,1.64146,1.64111,1.64137,96300000.0
2009-06-26 01:56:00,1.64131,1.64139,1.64122,1.64133,15400000.0
2009-06-26 01:57:00,1.64126,1.64137,1.64104,1.64126,63000000.0
2009-06-26 01:58:00,1.64137,1.64156,1.64125,1.64142,113400000.0
2009-06-26 01:59:00,1.64149,1.64153,1.64144,1.64147,148600000.0
2009-06-26 02:00:00,1.64153,1.64166,1.64149,1.64163,148600000.0
2009-06-26 02:01:00,1.64152,1.64152,1.6413,1.64149,148600000.0
2009-06-26 02:02:00,1.64148,1.64154,1.6412,1.64152,111599999.0
2009-06-26 02:03:00,1.64145,1.64146,1.64131,1.64142,146200000.0
2009-06-26 02:04:00,1.64152,1.6417,1.64135,1.6417,25800000.0
2009-06-26 02:05:00,1.64171,1.64193,1.64159,1.64173,109200000.0
2009-06-26 02:06:00,1.6417,1.64192,1.64142,1.64159,349400001.0
2009-06-26 02:07:00,1.64175,1.64175,1.64147,1.64158,108300000.0
2009-06-26 02:08:00,1.64162,1.64186,1.64133,1.64133,84600000.0
2009-06-26 02:09:00,1.6414,1.64183,1.64112,1.64179,187399999.0
2009-06-26 02:10:00,1.64181,1.64251,1.64151,1.6424,106800000.0
2009-06-26 02:11:00,1.64243,1.643,1.64214,1.6427,155200000.0
2009-06-26 02:12:00,1.64267,1.64288,1.64227,1.64268,97600000.0
2009-06-26 02:13:00,1.64264,1.64359,1.64261,1.64336,248100000.0
2009-06-26 02:14:00,1.64348,1.64354,1.64321,1.64345,118300000.0
2009-06-26 02:15:00,1.64338,1.64371,1.64325,1.6436,66200000.0
2009-06-26 02:16:00,1.64359,1.6436,1.64327,1.6434,70200000.0
2009-06-26 02:17:00,1.6435,1.64381,1.64345,1.64363,62400000.0
2009-06-26 02:18:00,1.64365,1.64382,1.64353,1.64353,43800000.0
2009-06-26 02:19:00,1.64357,1.64359,1.64268,1.64268,32000000.0
2009-06-26 02:20:00,1.64289,1.64313,1.64271,1.64284,69800000.0
2009-06-26 02:21:00,1.6427,1.64343,1.6426,1.64343,30700000.0
2009-06-26 02:22:00,1.64365,1.64388,1.64353,1.64388,26000000.0
2009-06-26 02:23:00,1.6438,1.6438,1.64341,1.64359,44800000.0
2009-06-26 02:24:00,1.64352,1.64357,1.64302,1.64322,34400000.0
2009-06-26 02:25:00,1.64333,1.64334,1.6432,1.64334,23800000.0
2009-06-26 02:26:00,1.64323,1.64348,1.64316,1.64348,42200000.0
2009-06-26 02:27:00,1.64352,1.64365,1.64338,1.64358,36400000.0
2009-06-26 02:28:00,1.64372,1.64393,1.64349,1.64368,49000000.0
2009-06-26 02:29:00,1.6436,1.6436,1.64311,1.64313,22200000.0
2009-06-26 02:30:00,1.64313,1.64342,1.64301,1.64333,30200000.0
2009-06-26 02:31:00,1.6434,1.64352,1.64308,1.6433,92400000.0
2009-06-26 02:32:00,1.6435,1.64392,1.64349,1.64392,56400000.0
2009-06-26 02:33:00,1.64362,1.64381,1.64348,1.64373,36200000.0
2009-06-26 02:34:00,1.64387,1.64387,1.6435,1.64354,98600000.0
2009-06-26 02:35:00,1.64364,1.64364,1.64319,1.6433,13600000.0
2009-06-26 02:36:00,1.64357,1.64357,1.64337,1.64339,28400000.0
2009-06-26 02:37:00,1.6434,1.64354,1.64329,1.64343,35400000.0
2009-06-26 02:38:00,1.64351,1.64352,1.64317,1.64336,33000000.0
2009-06-26 02:39:00,1.64329,1.64348,1.64317,1.6432,32200000.0
2009-06-26 02:40:00,1.64326,1.64332,1.64318,1.64327,41600000.0
2009-06-26 02:41:00,1.64329,1.64333,1.64297,1.64304,86800000.0
2009-06-26 02:42:00,1.64315,1.6432,1.64301,1.64315,36200000.0
2009-06-26 02:43:00,1.64305,1.64312,1.64294,1.6431,32400000.0
2009-06-26 02:44:00,1.64321,1.64333,1.64287,1.64333,142400000.0
2009-06-26 02:45:00,1.64325,1.64325,1.64289,1.64307,44200000.0
2009-06-26 02:46:00,1.64315,1.64336,1.64298,1.64309,52000000.0
2009-06-26 02:47:00,1.64298,1.64326,1.64296,1.64319,55600000.0
2009-06-26 02:48:00,1.6433,1.6434,1.64313,1.64321,189000000.0
2009-06-26 02:49:00,1.64321,1.64353,1.64311,1.64317,68300000.0
2009-06-26 02:50:00,1.64325,1.64325,1.64309,1.64319,32000000.0
2009-06-26 02:51:00,1.6431,1.64325,1.64306,1.64312,32600000.0
2009-06-26 02:52:00,1.64297,1.64313,1.64282,1.64289,37600000.0
2009-06-26 02:53:00,1.64294,1.64299,1.6427,1.64295,28400000.0
2009-06-26 02:54:00,1.64273,1.64283,1.64254,1.64263,21400000.0
2009-06-26 02:55:00,1.64263,1.64286,1.64252,1.64271,58800000.0
2009-06-26 02:56:00,1.64289,1.64297,1.64277,1.64297,44800000.0
2009-06-26 02:57:00,1.64296,1.64309,1.64264,1.64276,152400002.0
2009-06-26 02:58:00,1.64295,1.64313,1.64247,1.64255,124900000.0
2009-06-26 02:59:00,1.64287,1.64287,1.64234,1.64263,73600000.0
2009-06-26 03:00:00,1.64257,1.64288,1.64245,1.64278,158099999.0
2009-06-26 03:01:00,1.64245,1.64272,1.64245,1.64272,46000000.0
2009-06-26 03:02:00,1.64265,1.64278,1.64265,1.64265,67100000.0
2009-06-26 03:03:00,1.64258,1.64299,1.64254,1.64299,33000000.0
2009-06-26 03:04:00,1.64281,1.64316,1.64261,1.64305,99599999.0
2009-06-26 03:05:00,1.64302,1.64302,1.64266,1.64296,14000000.0
2009-06-26 03:06:00,1.64305,1.64305,1.64266,1.6428,54000000.0
2009-06-26 03:07:00,1.64278,1.64306,1.64263,1.64296,99000000.0
2009-06-26 03:08:00,1.64291,1.64316,1.64275,1.64316,64599999.0
2009-06-26 03:09:00,1.64313,1.64317,1.64272,1.64291,75000001.0
2009-06-26 03:10:00,1.64278,1.64291,1.64272,1.64291,153000000.0
2009-06-26 03:11:00,1.64281,1.64285,1.6427,1.6428,110500000.0
2009-06-26 03:12:00,1.64273,1.64316,1.64273,1.643,141200000.0
2009-06-26 03:13:00,1.64305,1.64324,1.64278,1.64301,65200000.0
2009-06-26 03:14:00,1.643,1.64317,1.64276,1.643,88400001.0
2009-06-26 03:15:00,1.6428,1.64311,1.6427,1.64311,41600000.0
2009-06-26 03:16:00,1.64293,1.6433,1.64286,1.64329,49200000.0
2009-06-26 03:17:00,1.64335,1.64342,1.64295,1.64317,64400000.0
2009-06-26 03:18:00,1.64326,1.6436,1.6432,1.6436,68399999.0
2009-06-26 03:19:00,1.64364,1.64368,1.64323,1.64328,24600000.0
2009-06-26 03:20:00,1.64305,1.64353,1.64304,1.64353,32600000.0
2009-06-26 03:21:00,1.64362,1.64377,1.64337,1.64377,49000000.0
2009-06-26 03:22:00,1.6438,1.64406,1.64364,1.64379,30600000.0
2009-06-26 03:23:00,1.64383,1.64397,1.64362,1.64393,32600000.0
2009-06-26 03:24:00,1.64387,1.6442,1.64387,1.644,110400000.0
2009-06-26 03:25:00,1.6439,1.64421,1.64385,1.64414,41600000.0
2009-06-26 03:26:00,1.64418,1.64425,1.64381,1.64393,126000000.0
2009-06-26 03:27:00,1.64407,1.64415,1.64382,1.64382,40400000.0
2009-06-26 03:28:00,1.64385,1.64389,1.64361,1.6438,23600000.0
2009-06-26 03:29:00,1.64363,1.64385,1.64359,1.64364,49800000.0
2009-06-26 03:30:00,1.64387,1.64401,1.64381,1.64401,21400000.0
2009-06-26 03:31:00,1.64398,1.64419,1.6439,1.64419,97400000.0
2009-06-26 03:32:00,1.64417,1.64417,1.64377,1.64377,58800000.0
2009-06-26 03:33:00,1.64393,1.64396,1.64363,1.64363,68400001.0
2009-06-26 03:34:00,1.64377,1.64386,1.64354,1.64372,32800000.0
2009-06-26 03:35:00,1.6437,1.64397,1.64362,1.64395,26400000.0
2009-06-26 03:36:00,1.64381,1.64391,1.64356,1.64368,41900000.0
2009-06-26 03:37:00,1.64374,1.64382,1.64361,1.64382,49600000.0
2009-06-26 03:38:00,1.64368,1.64374,1.64356,1.64356,35300000.0
2009-06-26 03:39:00,1.64375,1.64379,1.64362,1.64369,20200000.0
2009-06-26 03:40:00,1.64343,1.64369,1.64328,1.64355,48000000.0
2009-06-26 03:41:00,1.64362,1.64372,1.64321,1.64351,74200000.0
2009-06-26 03:42:00,1.6435,1.64363,1.64333,1.64356,26800000.0
2009-06-26 03:43:00,1.64342,1.64365,1.64342,1.6435,17400000.0
2009-06-26 03:44:00,1.6435,1.6435,1.64321,1.64334,19800000.0
2009-06-26 03:45:00,1.64336,1.64337,1.64326,1.64333,24000000.0
2009-06-26 03:46:00,1.64346,1.64356,1.64314,1.64339,54400002.0
2009-06-26 03:47:00,1.64335,1.6436,1.64335,1.64355,27600000.0
2009-06-26 03:48:00,1.64338,1.64357,1.64336,1.64355,44200000.0
2009-06-26 03:49:00,1.64343,1.64355,1.64329,1.6435,58400000.0
2009-06-26 03:50:00,1.64351,1.64377,1.64347,1.64373,61600000.0
2009-06-26 03:51:00,1.64379,1.64384,1.64348,1.64367,24800000.0
2009-06-26 03:52:00,1.64367,1.64371,1.64362,1.64366,28600000.0
2009-06-26 03:53:00,1.64356,1.64379,1.6435,1.64353,20000000.0
2009-06-26 03:54:00,1.6434,1.64358,1.6433,1.64347,56800000.0
2009-06-26 03:55:00,1.64348,1.64357,1.64337,1.64353,28400000.0
2009-06-26 03:56:00,1.64362,1.64376,1.64344,1.64369,47000000.0
2009-06-26 03:57:00,1.64365,1.64369,1.64347,1.64369,18200000.0
2009-06-26 03:58:00,1.64377,1.64395,1.64342,1.64361,50400000.0
2009-06-26 03:59:00,1.64371,1.6439,1.64353,1.64375,39300000.0
2009-06-26 04:00:00,1.64367,1.644,1.64361,1.64392,40000000.0
2009-06-26 04:01:00,1.64393,1.64394,1.64375,1.64381,8800000.0
2009-06-26 04:02:00,1.64392,1.64392,1.6437,1.64387,20800000.0
2009-06-26 04:03:00,1.64392,1.64392,1.64377,1.64379,22600000.0
2009-06-26 04:04:00,1.6438,1.64395,1.64379,1.64381,24400000.0
2009-06-26 04:05:00,1.6439,1.64418,1.64386,1.6441,31200000.0
2009-06-26 04:06:00,1.64412,1.64414,1.64382,1.64412,44800000.0
2009-06-26 04:07:00,1.64403,1.64403,1.64375,1.64394,23800000.0
2009-06-26 04:08:00,1.6439,1.64402,1.6436,1.64368,55800001.0
2009-06-26 04:09:00,1.64362,1.64362,1.64329,1.64336,47000000.0
2009-06-26 04:10:00,1.64343,1.64358,1.64329,1.64346,25200000.0
2009-06-26 04:11:00,1.64369,1.64369,1.64329,1.64349,19800000.0
2009-06-26 04:12:00,1.64355,1.6436,1.64334,1.6435,47400000.0
2009-06-26 04:13:00,1.64343,1.64364,1.64335,1.6435,37400000.0
2009-06-26 04:14:00,1.64368,1.64377,1.64334,1.6436,19800000.0
2009-06-26 04:15:00,1.64348,1.64383,1.64348,1.64383,55900000.0
2009-06-26 04:16:00,1.64376,1.64387,1.64359,1.64382,45200000.0
2009-06-26 04:17:00,1.64385,1.64389,1.64365,1.64365,10100000.0
2009-06-26 04:18:00,1.64373,1.64373,1.64354,1.64354,16000000.0
2009-06-26 04:19:00,1.64343,1.64369,1.64328,1.64369,12400000.0
2009-06-26 04:20:00,1.64337,1.6434,1.64305,1.6432,27000000.0
2009-06-26 04:21:00,1.64315,1.64335,1.64309,1.64321,53000000.0
2009-06-26 04:22:00,1.64324,1.6435,1.64324,1.64341,28600000.0
2009-06-26 04:23:00,1.6433,1.6433,1.64308,1.64308,48000000.0
2009-06-26 04:24:00,1.64313,1.64345,1.64274,1.64274,69799999.0
2009-06-26 04:25:00,1.64285,1.64309,1.6426,1.6426,41000000.0
2009-06-26 04:26:00,1.64241,1.64262,1.64237,1.64252,22600000.0
2009-06-26 04:27:00,1.64282,1.64282,1.64244,1.64261,19000000.0
2009-06-26 04:28:00,1.64277,1.64285,1.6425,1.6425,34200000.0
2009-06-26 04:29:00,1.64265,1.64291,1.64254,1.64263,111000000.0
2009-06-26 04:30:00,1.64273,1.64273,1.64252,1.64265,30200000.0
2009-06-26 04:31:00,1.64273,1.64295,1.64273,1.6429,39200000.0
2009-06-26 04:32:00,1.64287,1.64293,1.64266,1.64279,25800000.0
2009-06-26 04:33:00,1.6427,1.64319,1.64257,1.64319,49400000.0
2009-06-26 04:34:00,1.64323,1.64339,1.64296,1.64328,84400000.0
2009-06-26 04:35:00,1.64337,1.6434,1.64298,1.64333,49600000.0
2009-06-26 04:36:00,1.64322,1.64337,1.64299,1.64324,94300000.0
2009-06-26 04:37:00,1.64317,1.64329,1.64297,1.6431,43600000.0
2009-06-26 04:38:00,1.64307,1.64307,1.64277,1.64294,15800000.0
2009-06-26 04:39:00,1.64297,1.64302,1.64277,1.64285,37100000.0
2009-06-26 04:40:00,1.64294,1.64306,1.64257,1.64267,92400000.0
2009-06-26 04:41:00,1.64255,1.64289,1.64255,1.64266,40800000.0
2009-06-26 04:42:00,1.6428,1.6428,1.64222,1.64235,42399999.0
2009-06-26 04:43:00,1.6422,1.6423,1.64178,1.64192,60800000.0
2009-06-26 04:44:00,1.64187,1.64209,1.64176,1.64193,32400000.0
2009-06-26 04:45:00,1.64225,1.64238,1.64191,1.64192,32300000.0
2009-06-26 04:46:00,1.64192,1.64212,1.64171,1.642,62400000.0
2009-06-26 04:47:00,1.64213,1.64214,1.64185,1.64195,28000000.0
2009-06-26 04:48:00,1.64184,1.64197,1.64162,1.64183,31600000.0
2009-06-26 04:49:00,1.64192,1.64193,1.64171,1.64186,36800000.0
2009-06-26 04:50:00,1.64207,1.64211,1.64159,1.64187,47900000.0
2009-06-26 04:51:00,1.64178,1.64184,1.64162,1.64164,50600000.0
2009-06-26 04:52:00,1.6417,1.64188,1.64137,1.64137,75800000.0
2009-06-26 04:53:00,1.64184,1.64187,1.6415,1.64165,50000001.0
2009-06-26 04:54:00,1.64182,1.64182,1.64168,1.64181,29200000.0
2009-06-26 04:55:00,1.64177,1.64198,1.64172,1.64187,50999999.0
2009-06-26 04:56:00,1.64178,1.64209,1.64174,1.64205,30100000.0
2009-06-26 04:57:00,1.64223,1.64269,1.64216,1.64258,27800000.0
2009-06-26 04:58:00,1.64231,1.6425,1.64212,1.6422,19400000.0
2009-06-26 04:59:00,1.64203,1.64224,1.64203,1.6421,104600001.0
2009-06-26 05:00:00,1.64223,1.64223,1.64201,1.64215,8400000.0
2009-06-26 05:01:00,1.64215,1.6422,1.64204,1.64207,66000000.0
2009-06-26 05:02:00,1.6422,1.64225,1.64209,1.64225,42200000.0
2009-06-26 05:03:00,1.6423,1.64239,1.64207,1.6423,44200000.0
2009-06-26 05:04:00,1.6421,1.64225,1.64196,1.64225,22400000.0
2009-06-26 05:05:00,1.64229,1.64237,1.64198,1.64203,46400000.0
2009-06-26 05:06:00,1.64203,1.64223,1.6419,1.64213,118400000.0
2009-06-26 05:07:00,1.64195,1.64215,1.64183,1.64195,40000000.0
2009-06-26 05:08:00,1.64194,1.64227,1.64194,1.64225,17800000.0
2009-06-26 05:09:00,1.64217,1.64241,1.64198,1.64241,38200000.0
2009-06-26 05:10:00,1.64241,1.64257,1.6421,1.64219,106800000.0
2009-06-26 05:11:00,1.6424,1.64243,1.64211,1.6423,78000001.0
2009-06-26 05:12:00,1.64223,1.64237,1.64214,1.64222,20600000.0
2009-06-26 05:13:00,1.64227,1.64255,1.64211,1.64239,49000000.0
2009-06-26 05:14:00,1.64227,1.6426,1.64218,1.64238,85200001.0
2009-06-26 05:15:00,1.64236,1.6425,1.64196,1.64215,95400000.0
2009-06-26 05:16:00,1.64224,1.64224,1.64202,1.64221,24200000.0
2009-06-26 05:17:00,1.64238,1.64258,1.64238,1.64258,23600000.0
2009-06-26 05:18:00,1.64248,1.6428,1.64235,1.6428,56200000.0
2009-06-26 05:19:00,1.64278,1.64307,1.64262,1.64287,176799999.0
2009-06-26 05:20:00,1.64271,1.64277,1.6425,1.64252,29600000.0
2009-06-26 05:21:00,1.64263,1.64288,1.64253,1.6428,76100000.0
2009-06-26 05:22:00,1.64277,1.64277,1.64257,1.64257,29000000.0
2009-06-26 05:23:00,1.64272,1.64282,1.64265,1.64277,62000000.0
2009-06-26 05:24:00,1.64275,1.6432,1.64272,1.64288,24800000.0
2009-06-26 05:25:00,1.64304,1.64321,1.64282,1.64289,37100000.0
2009-06-26 05:26:00,1.643,1.64326,1.64274,1.64291,79600000.0
2009-06-26 05:27:00,1.643,1.6432,1.64273,1.64315,168400002.0
2009-06-26 05:28:00,1.64291,1.64332,1.64273,1.64326,48500000.0
2009-06-26 05:29:00,1.6434,1.64347,1.64298,1.64337,62000000.0
2009-06-26 05:30:00,1.64318,1.64339,1.64306,1.64327,27400000.0
2009-06-26 05:31:00,1.64352,1.64352,1.64294,1.6431,37000000.0
2009-06-26 05:32:00,1.64293,1.64336,1.64293,1.64311,52600000.0
2009-06-26 05:33:00,1.64312,1.64323,1.64259,1.64259,33600000.0
2009-06-26 05:34:00,1.64291,1.64308,1.64266,1.64273,84800000.0
2009-06-26 05:35:00,1.6428,1.64297,1.64277,1.6429,71800000.0
2009-06-26 05:36:00,1.64273,1.64281,1.64266,1.6427,100500000.0
2009-06-26 05:37:00,1.64273,1.64285,1.64257,1.64285,50700000.0
2009-06-26 05:38:00,1.64265,1.64293,1.64238,1.64265,120200001.0
2009-06-26 05:39:00,1.64247,1.64271,1.64222,1.64222,17400000.0
2009-06-26 05:40:00,1.64209,1.64239,1.64187,1.64187,36600000.0
2009-06-26 05:41:00,1.64233,1.64284,1.64224,1.64267,39600000.0
2009-06-26 05:42:00,1.64259,1.64288,1.64225,1.64262,100200000.0
2009-06-26 05:43:00,1.64242,1.64271,1.64219,1.64225,260800000.0
2009-06-26 05:44:00,1.64235,1.64266,1.64226,1.64236,113200000.0
2009-06-26 05:45:00,1.64238,1.64261,1.64224,1.64243,92600001.0
2009-06-26 05:46:00,1.64242,1.64261,1.64226,1.64235,69200000.0
2009-06-26 05:47:00,1.64241,1.64241,1.64219,1.64235,15400000.0
2009-06-26 05:48:00,1.6422,1.64235,1.64213,1.64232,15000000.0
2009-06-26 05:49:00,1.64232,1.64234,1.64209,1.64216,52000000.0
2009-06-26 05:50:00,1.64216,1.64223,1.64178,1.64186,118000000.0
2009-06-26 05:51:00,1.64194,1.64238,1.64183,1.64212,94200000.0
2009-06-26 05:52:00,1.64236,1.64244,1.64206,1.64244,135600000.0
2009-06-26 05:53:00,1.64242,1.64255,1.64229,1.64242,182500001.0
2009-06-26 05:54:00,1.64238,1.64257,1.64211,1.64243,85100000.0
2009-06-26 05:55:00,1.64257,1.64258,1.64212,1.64258,50100000.0
2009-06-26 05:56:00,1.64228,1.64259,1.64228,1.6425,111800001.0
2009-06-26 05:57:00,1.64232,1.64265,1.64232,1.64234,61800000.0
2009-06-26 05:58:00,1.64247,1.64254,1.6423,1.6425,163900001.0
2009-06-26 05:59:00,1.64243,1.64259,1.64237,1.64244,222800000.0
2009-06-26 06:00:00,1.64232,1.64258,1.64229,1.64234,249100000.0
2009-06-26 06:01:00,1.64261,1.64261,1.64229,1.64259,201200000.0
2009-06-26 06:02:00,1.64238,1.64258,1.64238,1.6425,163400000.0
2009-06-26 06:03:00,1.64243,1.64263,1.64237,1.64263,182600000.0
2009-06-26 06:04:00,1.6425,1.64256,1.64236,1.64256,76000000.0
2009-06-26 06:05:00,1.64254,1.64254,1.64202,1.64222,177200000.0
2009-06-26 06:06:00,1.64204,1.64237,1.64204,1.64221,93399999.0
2009-06-26 06:07:00,1.64236,1.64254,1.64201,1.64238,238800000.0
2009-06-26 06:08:00,1.64235,1.64261,1.64228,1.6425,273800001.0
2009-06-26 06:09:00,1.64245,1.64264,1.64225,1.64259,148500000.0
2009-06-26 06:10:00,1.64262,1.64311,1.64254,1.64303,257899999.0
2009-06-26 06:11:00,1.64268,1.64306,1.64259,1.6429,375200001.0
2009-06-26 06:12:00,1.64299,1.64299,1.64261,1.64267,135100000.0
2009-06-26 06:13:00,1.64265,1.64269,1.64242,1.64269,74000000.0
2009-06-26 06:14:00,1.6426,1.64262,1.64245,1.64255,74800000.0
2009-06-26 06:15:00,1.64264,1.643,1.64244,1.64269,147700000.0
2009-06-26 06:16:00,1.64285,1.64292,1.64256,1.64276,327600000.0
2009-06-26 06:17:00,1.64282,1.64292,1.64269,1.6428,287599999.0
2009-06-26 06:18:00,1.64281,1.6429,1.6426,1.64275,338900000.0
2009-06-26 06:19:00,1.64268,1.64298,1.64261,1.64295,170400000.0
2009-06-26 06:20:00,1.64286,1.64302,1.64266,1.64302,129099999.0
2009-06-26 06:21:00,1.64293,1.64293,1.64272,1.64288,101000001.0
2009-06-26 06:22:00,1.64285,1.64298,1.64269,1.6429,115400000.0
2009-06-26 06:23:00,1.64281,1.643,1.64266,1.64291,97900000.0
2009-06-26 06:24:00,1.64272,1.64307,1.64272,1.64292,100200001.0
2009-06-26 06:25:00,1.64289,1.6429,1.64265,1.64283,216400000.0
2009-06-26 06:26:00,1.6429,1.64298,1.64271,1.64294,83200000.0
2009-06-26 06:27:00,1.64293,1.64293,1.64273,1.64287,193000000.0
2009-06-26 06:28:00,1.64289,1.64296,1.6428,1.6429,313600001.0
2009-06-26 06:29:00,1.64265,1.64289,1.64258,1.64286,222000000.0
2009-06-26 06:30:00,1.64298,1.643,1.64275,1.64275,122800000.0
2009-06-26 06:31:00,1.64289,1.64299,1.64273,1.64296,147450001.0
2009-06-26 06:32:00,1.64295,1.64295,1.64243,1.64257,202300000.0
2009-06-26 06:33:00,1.64273,1.64279,1.64242,1.64265,106600000.0
2009-06-26 06:34:00,1.64279,1.643,1.64253,1.643,206100001.0
2009-06-26 06:35:00,1.64268,1.64281,1.64256,1.64281,147100000.0
2009-06-26 06:36:00,1.6427,1.6427,1.64203,1.64225,177800000.0
2009-06-26 06:37:00,1.64218,1.64218,1.64158,1.64203,215800000.0
2009-06-26 06:38:00,1.64205,1.6421,1.64178,1.64202,118900000.0
2009-06-26 06:39:00,1.64199,1.64199,1.64174,1.64182,125800000.0
2009-06-26 06:40:00,1.6419,1.64191,1.64163,1.64177,130700000.0
2009-06-26 06:41:00,1.64138,1.64161,1.64098,1.64127,277799999.0
2009-06-26 06:42:00,1.64122,1.64128,1.64088,1.64112,155600000.0
2009-06-26 06:43:00,1.64114,1.64128,1.64098,1.64123,285500001.0
2009-06-26 06:44:00,1.64113,1.64119,1.64089,1.64092,227700000.0
2009-06-26 06:45:00,1.64114,1.64123,1.64079,1.64102,169400000.0
2009-06-26 06:46:00,1.6411,1.64129,1.64089,1.64105,115400000.0
2009-06-26 06:47:00,1.64103,1.64127,1.64049,1.64096,210500000.0
2009-06-26 06:48:00,1.64094,1.64109,1.64033,1.64044,204200000.0
2009-06-26 06:49:00,1.64049,1.64049,1.6401,1.64013,221200000.0
2009-06-26 06:50:00,1.64027,1.64053,1.63989,1.63989,179800000.0
2009-06-26 06:51:00,1.63986,1.64034,1.63986,1.64034,204900000.0
2009-06-26 06:52:00,1.64033,1.64033,1.63994,1.64002,120800001.0
2009-06-26 06:53:00,1.63986,1.64036,1.63986,1.64036,99200000.0
2009-06-26 06:54:00,1.6401,1.64032,1.63978,1.64004,78800000.0
2009-06-26 06:55:00,1.63999,1.64047,1.63999,1.64043,250400000.0
2009-06-26 06:56:00,1.6405,1.64142,1.64034,1.64115,69600000.0
2009-06-26 06:57:00,1.64087,1.64143,1.64061,1.64125,181000000.0
2009-06-26 06:58:00,1.64116,1.64127,1.64081,1.64102,188200000.0
2009-06-26 06:59:00,1.64121,1.64158,1.64081,1.64152,154800000.0
2009-06-26 07:00:00,1.64152,1.64155,1.6409,1.64104,200100000.0
2009-06-26 07:01:00,1.6412,1.64136,1.64104,1.64121,190999999.0
2009-06-26 07:02:00,1.64118,1.64133,1.64101,1.64112,153600000.0
2009-06-26 07:03:00,1.64109,1.64109,1.64054,1.64082,277500000.0
2009-06-26 07:04:00,1.64074,1.64074,1.64029,1.6406,482399999.0
2009-06-26 07:05:00,1.64058,1.64067,1.64038,1.6405,328300000.0
2009-06-26 07:06:00,1.64055,1.64055,1.64014,1.64033,241400000.0
2009-06-26 07:07:00,1.6404,1.64063,1.64019,1.64037,125000000.0
2009-06-26 07:08:00,1.64035,1.64041,1.63998,1.64028,215599999.0
2009-06-26 07:09:00,1.64028,1.64035,1.63988,1.63988,190600000.0
2009-06-26 07:10:00,1.64016,1.64025,1.63967,1.63978,218800000.0
2009-06-26 07:11:00,1.63943,1.6396,1.63926,1.63945,12800000.0
2009-06-26 07:12:00,1.63925,1.63931,1.63864,1.63869,114000000.0
2009-06-26 07:13:00,1.63869,1.63872,1.63838,1.63842,67000000.0
2009-06-26 07:14:00,1.63845,1.63862,1.63818,1.63841,187600000.0
2009-06-26 07:15:00,1.63852,1.63856,1.63818,1.63843,307000002.0
2009-06-26 07:16:00,1.63853,1.63867,1.63818,1.63855,382299999.0
2009-06-26 07:17:00,1.63863,1.63901,1.6384,1.63886,326800000.0
2009-06-26 07:18:00,1.63879,1.63894,1.63854,1.6387,152400001.0
2009-06-26 07:19:00,1.63848,1.63879,1.63838,1.63858,289700000.0
2009-06-26 07:20:00,1.63857,1.63864,1.6379,1.63811,203500000.0
2009-06-26 07:21:00,1.63809,1.63841,1.63807,1.63812,151600000.0
2009-06-26 07:22:00,1.63804,1.63834,1.63799,1.63804,192700001.0
2009-06-26 07:23:00,1.63811,1.63824,1.6378,1.63821,207800000.0
2009-06-26 07:24:00,1.63829,1.63834,1.63793,1.63829,149400000.0
2009-06-26 07:25:00,1.6382,1.63837,1.63792,1.63818,124099999.0
2009-06-26 07:26:00,1.63825,1.63831,1.63797,1.63804,29400000.0
2009-06-26 07:27:00,1.63823,1.63826,1.63797,1.63814,80200000.0
2009-06-26 07:28:00,1.63813,1.63824,1.63786,1.63824,267800000.0
2009-06-26 07:29:00,1.63813,1.6383,1.63806,1.63812,80700000.0
2009-06-26 07:30:00,1.63823,1.6384,1.63784,1.63796,266800001.0
2009-06-26 07:31:00,1.63818,1.63829,1.6379,1.63802,229600000.0
2009-06-26 07:32:00,1.63818,1.63818,1.63802,1.63815,220300000.0
2009-06-26 07:33:00,1.638,1.63804,1.63724,1.63751,215900000.0
2009-06-26 07:34:00,1.63743,1.63758,1.63716,1.63727,66000000.0
2009-06-26 07:35:00,1.6374,1.63757,1.63688,1.63732,176399999.0
2009-06-26 07:36:00,1.63721,1.63784,1.63716,1.63756,56000000.0
2009-06-26 07:37:00,1.63732,1.63767,1.63711,1.63721,174900000.0
2009-06-26 07:38:00,1.63724,1.63788,1.63705,1.6375,193400000.0
2009-06-26 07:39:00,1.6376,1.63785,1.63728,1.63777,146000000.0
2009-06-26 07:40:00,1.6378,1.63799,1.63752,1.63778,154000000.0
2009-06-26 07:41:00,1.63783,1.63836,1.63772,1.63813,267700000.0
2009-06-26 07:42:00,1.63841,1.63869,1.63808,1.63866,270300001.0
2009-06-26 07:43:00,1.63873,1.63893,1.63864,1.63886,208700000.0
2009-06-26 07:44:00,1.63884,1.63929,1.63868,1.63885,303000000.0
2009-06-26 07:45:00,1.63865,1.63926,1.63856,1.63882,295600001.0
2009-06-26 07:46:00,1.63875,1.63884,1.63838,1.6385,413899999.0
2009-06-26 07:47:00,1.63855,1.63873,1.63792,1.63864,200000000.0
2009-06-26 07:48:00,1.63839,1.63875,1.6381,1.63875,163200000.0
2009-06-26 07:49:00,1.63861,1.63871,1.63829,1.63856,151400001.0
2009-06-26 07:50:00,1.63852,1.63878,1.63828,1.63852,81700000.0
2009-06-26 07:51:00,1.63841,1.63884,1.6383,1.63855,149600000.0
2009-06-26 07:52:00,1.63853,1.63871,1.63816,1.63824,176350000.0
2009-06-26 07:53:00,1.63834,1.63871,1.63808,1.63825,88000000.0
2009-06-26 07:54:00,1.63848,1.63884,1.6384,1.63877,241000000.0
2009-06-26 07:55:00,1.63869,1.63941,1.63869,1.63894,229800000.0
2009-06-26 07:56:00,1.63947,1.63952,1.63899,1.6392,153000000.0
2009-06-26 07:57:00,1.63943,1.64058,1.63936,1.64013,184300000.0
2009-06-26 07:58:00,1.64017,1.64033,1.63933,1.63976,267200000.0
2009-06-26 07:59:00,1.6398,1.6403,1.63942,1.63979,273900000.0
2009-06-26 08:00:00,1.63995,1.64075,1.63995,1.64055,253800000.0
2009-06-26 08:01:00,1.64073,1.64318,1.64054,1.64275,228800001.0
2009-06-26 08:02:00,1.64268,1.643,1.64146,1.64156,318500000.0
2009-06-26 08:03:00,1.64142,1.64147,1.64065,1.64102,154200000.0
2009-06-26 08:04:00,1.64084,1.64149,1.6406,1.64119,152400000.0
2009-06-26 08:05:00,1.64134,1.64171,1.64127,1.64162,168400000.0
2009-06-26 08:06:00,1.64153,1.64183,1.64139,1.64169,246500001.0
2009-06-26 08:07:00,1.64166,1.64166,1.64082,1.64111,113800001.0
2009-06-26 08:08:00,1.64106,1.64199,1.64079,1.64158,188000002.0
2009-06-26 08:09:00,1.64156,1.64186,1.64146,1.64155,134900000.0
2009-06-26 08:10:00,1.64158,1.64167,1.64136,1.64153,201000000.0
2009-06-26 08:11:00,1.64151,1.64165,1.64136,1.64143,299200002.0
2009-06-26 08:12:00,1.64152,1.64164,1.64134,1.64157,126200000.0
2009-06-26 08:13:00,1.64163,1.64201,1.64139,1.64199,153400000.0
2009-06-26 08:14:00,1.64176,1.64194,1.6414,1.64188,221700000.0
2009-06-26 08:15:00,1.64195,1.64254,1.64165,1.64246,249999999.0
2009-06-26 08:16:00,1.64255,1.64327,1.64229,1.64242,81799999.0
2009-06-26 08:17:00,1.64247,1.64296,1.64227,1.64227,105000000.0
2009-06-26 08:18:00,1.64248,1.64261,1.64222,1.64224,136000001.0
2009-06-26 08:19:00,1.64272,1.643,1.64233,1.64234,152000000.0
2009-06-26 08:20:00,1.64238,1.64282,1.6422,1.64262,223100002.0
2009-06-26 08:21:00,1.64253,1.64373,1.64253,1.64365,53400000.0
2009-06-26 08:22:00,1.64365,1.64384,1.64336,1.64336,58400000.0
2009-06-26 08:23:00,1.64361,1.64361,1.6432,1.64326,162600000.0
2009-06-26 08:24:00,1.64348,1.64365,1.64311,1.64352,145299998.0
2009-06-26 08:25:00,1.64342,1.64375,1.6432,1.6435,268400000.0
2009-06-26 08:26:00,1.64336,1.64363,1.64298,1.6432,172100000.0
2009-06-26 08:27:00,1.64312,1.64341,1.64292,1.64321,184400000.0
2009-06-26 08:28:00,1.64312,1.64341,1.64264,1.64276,177100000.0
2009-06-26 08:29:00,1.64264,1.64278,1.64222,1.64256,156900000.0
2009-06-26 08:30:00,1.64286,1.64303,1.64249,1.64299,139100000.0
2009-06-26 08:31:00,1.64288,1.64306,1.6424,1.64262,65200000.0
2009-06-26 08:32:00,1.64268,1.64302,1.64213,1.64235,172800000.0
2009-06-26 08:33:00,1.6421,1.6424,1.64183,1.64211,242799999.0
2009-06-26 08:34:00,1.64223,1.6429,1.64193,1.64249,190600000.0
2009-06-26 08:35:00,1.64243,1.64281,1.64241,1.64261,150400000.0
2009-06-26 08:36:00,1.64254,1.64257,1.64181,1.6422,225299999.0
2009-06-26 08:37:00,1.64242,1.6427,1.64202,1.64248,102400000.0
2009-06-26 08:38:00,1.64254,1.64368,1.64239,1.64355,76200001.0
2009-06-26 08:39:00,1.64349,1.64362,1.64321,1.64342,227400000.0
2009-06-26 08:40:00,1.64347,1.64379,1.64312,1.6435,244200000.0
2009-06-26 08:41:00,1.64344,1.64344,1.64289,1.64314,227000002.0
2009-06-26 08:42:00,1.6431,1.64341,1.64288,1.64309,194600000.0
2009-06-26 08:43:00,1.64299,1.64323,1.64236,1.64245,311500000.0
2009-06-26 08:44:00,1.64237,1.64237,1.64148,1.64179,372400000.0
2009-06-26 08:45:00,1.64143,1.64151,1.63992,1.64041,181500000.0
2009-06-26 08:46:00,1.64046,1.64112,1.6402,1.64094,211899999.0
2009-06-26 08:47:00,1.64093,1.64095,1.64003,1.6405,378600001.0
2009-06-26 08:48:00,1.64055,1.64055,1.63982,1.64024,484300001.0
2009-06-26 08:49:00,1.64044,1.64044,1.63972,1.64003,278199999.0
2009-06-26 08:50:00,1.63997,1.64039,1.63963,1.64029,282500000.0
2009-06-26 08:51:00,1.64002,1.64045,1.63969,1.64001,368800000.0
2009-06-26 08:52:00,1.63993,1.64003,1.63862,1.63905,459099999.0
2009-06-26 08:53:00,1.63903,1.63946,1.63865,1.63909,393700000.0
2009-06-26 08:54:00,1.63899,1.63923,1.63871,1.63918,321200000.0
2009-06-26 08:55:00,1.63922,1.63962,1.63874,1.6395,395500000.0
2009-06-26 08:56:00,1.63957,1.6405,1.63951,1.64041,284200002.0
2009-06-26 08:57:00,1.64057,1.64066,1.63993,1.64047,357999999.0
2009-06-26 08:58:00,1.64061,1.64129,1.64024,1.64115,300900000.0
2009-06-26 08:59:00,1.6412,1.6415,1.64099,1.64112,161000000.0
2009-06-26 09:00:00,1.64117,1.64161,1.64073,1.64086,384600001.0
2009-06-26 09:01:00,1.64094,1.6414,1.64073,1.64095,281699999.0
2009-06-26 09:02:00,1.64102,1.64128,1.64066,1.64105,347400001.0
2009-06-26 09:03:00,1.64092,1.64124,1.64081,1.64106,349699999.0
2009-06-26 09:04:00,1.64112,1.64116,1.64093,1.64104,192000001.0
2009-06-26 09:05:00,1.64102,1.64116,1.64086,1.641,290800000.0
2009-06-26 09:06:00,1.64102,1.64151,1.64089,1.64135,287600001.0
2009-06-26 09:07:00,1.64144,1.64204,1.64121,1.64161,337800000.0
2009-06-26 09:08:00,1.64209,1.64251,1.64187,1.64251,300399998.0
2009-06-26 09:09:00,1.64251,1.64407,1.64251,1.644,443499999.0
2009-06-26 09:10:00,1.6443,1.64517,1.64425,1.64488,496500000.0
2009-06-26 09:11:00,1.645,1.64703,1.64463,1.64633,376400000.0
2009-06-26 09:12:00,1.6463,1.64675,1.64606,1.64606,259600000.0
2009-06-26 09:13:00,1.64627,1.64836,1.64602,1.64754,317700001.0
2009-06-26 09:14:00,1.64777,1.64962,1.64755,1.64933,366400000.0
2009-06-26 09:15:00,1.64937,1.64937,1.64751,1.6479,537600000.0
2009-06-26 09:16:00,1.64794,1.64823,1.64771,1.64796,403200002.0
2009-06-26 09:17:00,1.64787,1.64867,1.64782,1.64853,301300000.0
2009-06-26 09:18:00,1.64854,1.64856,1.64725,1.64746,239400000.0
2009-06-26 09:19:00,1.64732,1.64785,1.64704,1.6473,281900001.0
2009-06-26 09:20:00,1.64718,1.64806,1.64707,1.64788,378400001.0
2009-06-26 09:21:00,1.64785,1.64815,1.64743,1.64775,321400000.0
2009-06-26 09:22:00,1.64777,1.64799,1.6472,1.64766,415600000.0
2009-06-26 09:23:00,1.64755,1.64832,1.64745,1.64825,474400001.0
2009-06-26 09:24:00,1.64826,1.64852,1.64786,1.64787,342500001.0
2009-06-26 09:25:00,1.64802,1.64829,1.64789,1.64815,455300002.0
2009-06-26 09:26:00,1.6478,1.64838,1.64743,1.64776,360300002.0
2009-06-26 09:27:00,1.64776,1.64797,1.64737,1.64739,439200000.0
2009-06-26 09:28:00,1.64746,1.64767,1.64686,1.64704,211600000.0
2009-06-26 09:29:00,1.64703,1.64736,1.64655,1.64697,408099998.0
2009-06-26 09:30:00,1.64696,1.64697,1.64621,1.6468,436900001.0
2009-06-26 09:31:00,1.64683,1.64707,1.64648,1.64673,250200000.0
2009-06-26 09:32:00,1.64683,1.6477,1.64658,1.64738,478300002.0
2009-06-26 09:33:00,1.64733,1.64748,1.6468,1.64717,254900001.0
2009-06-26 09:34:00,1.64734,1.64753,1.64671,1.64704,434899999.0
2009-06-26 09:35:00,1.64698,1.64701,1.64648,1.64658,367500000.0
2009-06-26 09:36:00,1.6467,1.64749,1.64647,1.64743,318700000.0
2009-06-26 09:37:00,1.64754,1.64777,1.64701,1.64737,279200000.0
2009-06-26 09:38:00,1.64744,1.64808,1.64742,1.64799,562300002.0
2009-06-26 09:39:00,1.64805,1.64817,1.64735,1.64754,238800000.0
2009-06-26 09:40:00,1.64755,1.64794,1.64735,1.64765,328800000.0
2009-06-26 09:41:00,1.64765,1.64803,1.64733,1.64799,168000001.0
2009-06-26 09:42:00,1.6479,1.64837,1.6477,1.64792,322800000.0
2009-06-26 09:43:00,1.64826,1.64832,1.64772,1.64807,291400000.0
2009-06-26 09:44:00,1.64791,1.64872,1.64785,1.64856,458200000.0
2009-06-26 09:45:00,1.64867,1.64867,1.64799,1.6486,423800000.0
2009-06-26 09:46:00,1.64849,1.64863,1.6479,1.64855,318200001.0
2009-06-26 09:47:00,1.64856,1.64917,1.64828,1.64907,398700000.0
2009-06-26 09:48:00,1.6491,1.64918,1.64871,1.6489,452200001.0
2009-06-26 09:49:00,1.64895,1.64911,1.64863,1.64899,429100000.0
2009-06-26 09:50:00,1.64896,1.64915,1.64842,1.64915,562199998.0
2009-06-26 09:51:00,1.64915,1.64922,1.64871,1.64882,419999999.0
2009-06-26 09:52:00,1.64874,1.64901,1.64766,1.64766,595700000.0
2009-06-26 09:53:00,1.64775,1.64784,1.64698,1.64759,390600000.0
2009-06-26 09:54:00,1.64753,1.64812,1.64753,1.64803,480500001.0
2009-06-26 09:55:00,1.64802,1.64823,1.64758,1.64788,331000000.0
2009-06-26 09:56:00,1.64796,1.64821,1.64779,1.64793,394699999.0
2009-06-26 09:57:00,1.64791,1.64805,1.64765,1.64772,569799999.0
2009-06-26 09:58:00,1.64767,1.64779,1.64736,1.64755,331250000.0
2009-06-26 09:59:00,1.64762,1.64813,1.64744,1.64805,288500000.0
2009-06-26 10:00:00,1.64775,1.64796,1.6471,1.64739,369500000.0
2009-06-26 10:01:00,1.64727,1.64781,1.64677,1.64722,329800000.0
2009-06-26 10:02:00,1.64732,1.64782,1.64692,1.64745,488299998.0
2009-06-26 10:03:00,1.64715,1.64715,1.64665,1.6467,124800001.0
2009-06-26 10:04:00,1.64675,1.64725,1.64675,1.64705,549500000.0
2009-06-26 10:05:00,1.647,1.64725,1.6466,1.6467,466400000.0
2009-06-26 10:06:00,1.6467,1.64685,1.64655,1.6466,215100000.0
2009-06-26 10:07:00,1.64665,1.64675,1.6466,1.6467,379800000.0
2009-06-26 10:08:00,1.64675,1.6473,1.64675,1.64715,141600000.0
2009-06-26 10:09:00,1.6472,1.6474,1.6469,1.647,299800000.0
2009-06-26 10:10:00,1.6469,1.6471,1.6466,1.64695,351400000.0
2009-06-26 10:11:00,1.64695,1.64695,1.64595,1.6462,271100000.0
2009-06-26 10:12:00,1.6462,1.6466,1.64615,1.6464,328400000.0
2009-06-26 10:13:00,1.64645,1.6469,1.6463,1.6466,142600000.0
2009-06-26 10:14:00,1.6466,1.6466,1.645,1.64535,514900000.0
2009-06-26 10:15:00,1.6453,1.64565,1.64505,1.64525,379700000.0
2009-06-26 10:16:00,1.64535,1.6454,1.6449,1.64525,388700000.0
2009-06-26 10:17:00,1.64525,1.64575,1.64525,1.64575,66000000.0
2009-06-26 10:18:00,1.64575,1.6463,1.64575,1.64585,202100000.0
2009-06-26 10:19:00,1.6457,1.6464,1.64515,1.64585,380800000.0
2009-06-26 10:20:00,1.64585,1.6461,1.6457,1.6458,392300000.0
2009-06-26 10:21:00,1.6459,1.6462,1.64575,1.6462,173200000.0
2009-06-26 10:22:00,1.6462,1.64625,1.64595,1.64615,224600000.0
2009-06-26 10:23:00,1.6462,1.6463,1.6459,1.6462,300300000.0
2009-06-26 10:24:00,1.6462,1.64625,1.64535,1.6454,401200000.0
2009-06-26 10:25:00,1.6454,1.6463,1.64495,1.64515,563500000.0
2009-06-26 10:26:00,1.64525,1.6453,1.64445,1.64445,392000000.0
2009-06-26 10:27:00,1.64445,1.64515,1.64445,1.64515,397600000.0
2009-06-26 10:28:00,1.6451,1.6456,1.6451,1.6456,207200000.0
2009-06-26 10:29:00,1.6456,1.6457,1.64525,1.64565,253300000.0
2009-06-26 10:30:00,1.64565,1.64625,1.64545,1.64545,384800000.0
2009-06-26 10:31:00,1.64545,1.64595,1.64535,1.6454,431500000.0
2009-06-26 10:32:00,1.6454,1.646,1.6454,1.646,280800000.0
2009-06-26 10:33:00,1.64605,1.64605,1.6454,1.64545,470600000.0
2009-06-26 10:34:00,1.64545,1.646,1.64545,1.64575,184800000.0
2009-06-26 10:35:00,1.6458,1.6461,1.6455,1.64555,239100000.0
2009-06-26 10:36:00,1.64555,1.64595,1.6455,1.6457,490000000.0
2009-06-26 10:37:00,1.64575,1.64595,1.64545,1.6455,284400000.0
2009-06-26 10:38:00,1.64555,1.64595,1.64545,1.6457,194600000.0
2009-06-26 10:39:00,1.6457,1.64575,1.6455,1.6456,205200000.0
2009-06-26 10:40:00,1.64555,1.6458,1.64545,1.6456,94400000.0
2009-06-26 10:41:00,1.6456,1.6456,1.6453,1.6453,316000000.0
2009-06-26 10:42:00,1.6453,1.6455,1.64505,1.64505,413600000.0
2009-06-26 10:43:00,1.6451,1.646,1.64465,1.64475,451600000.0
2009-06-26 10:44:00,1.6449,1.6452,1.6446,1.64505,194800000.0
2009-06-26 10:45:00,1.645,1.64535,1.64485,1.6452,227800000.0
2009-06-26 10:46:00,1.6452,1.64525,1.6446,1.6447,247300000.0
2009-06-26 10:47:00,1.64475,1.6451,1.6445,1.64465,485699998.0
2009-06-26 10:48:00,1.64465,1.64475,1.6443,1.64435,237400000.0
2009-06-26 10:49:00,1.64435,1.64435,1.64405,1.64415,251600000.0
2009-06-26 10:50:00,1.64415,1.64485,1.6439,1.6446,565900000.0
2009-06-26 10:51:00,1.6446,1.6447,1.64445,1.6446,289400002.0
2009-06-26 10:52:00,1.64465,1.64535,1.64465,1.6451,311000000.0
2009-06-26 10:53:00,1.6451,1.64555,1.6451,1.64515,319100000.0
2009-06-26 10:54:00,1.6451,1.6457,1.645,1.64565,284800000.0
2009-06-26 10:55:00,1.64565,1.64605,1.64565,1.646,227400000.0
2009-06-26 10:56:00,1.646,1.6463,1.64585,1.64615,331000000.0
2009-06-26 10:57:00,1.64605,1.6464,1.64605,1.6463,322400000.0
2009-06-26 10:58:00,1.6464,1.64715,1.6463,1.6469,247300000.0
2009-06-26 10:59:00,1.64685,1.64775,1.64655,1.64765,447600000.0
2009-06-26 11:00:00,1.6476,1.6478,1.64725,1.6474,542200001.0
2009-06-26 11:01:00,1.6474,1.64815,1.6474,1.64775,832599999.0
2009-06-26 11:02:00,1.6478,1.64795,1.64765,1.64775,591500000.0
2009-06-26 11:03:00,1.6478,1.648,1.6477,1.6477,310600000.0
2009-06-26 11:04:00,1.6477,1.6477,1.6474,1.64745,361000000.0
2009-06-26 11:05:00,1.6474,1.64775,1.6474,1.64765,388600001.0
2009-06-26 11:06:00,1.64765,1.648,1.6474,1.64745,501999998.0
2009-06-26 11:07:00,1.64745,1.64755,1.64735,1.6474,200800000.0
2009-06-26 11:08:00,1.6474,1.6475,1.6473,1.64735,220400000.0
2009-06-26 11:09:00,1.64735,1.6475,1.64695,1.64695,283599999.0
2009-06-26 11:10:00,1.6469,1.64715,1.64655,1.64715,792599999.0
2009-06-26 11:11:00,1.64715,1.6475,1.647,1.6475,318800001.0
2009-06-26 11:12:00,1.64745,1.64755,1.64725,1.6474,161400000.0
2009-06-26 11:13:00,1.6474,1.6479,1.6474,1.6475,225100000.0
2009-06-26 11:14:00,1.6475,1.64765,1.6475,1.6476,115200000.0
2009-06-26 11:15:00,1.6476,1.64805,1.64755,1.648,223600000.0
2009-06-26 11:16:00,1.64805,1.6485,1.6474,1.64745,519100000.0
2009-06-26 11:17:00,1.6475,1.64775,1.6474,1.6477,215200000.0
2009-06-26 11:18:00,1.64765,1.6479,1.64755,1.64755,221200000.0
2009-06-26 11:19:00,1.6476,1.6477,1.6473,1.6473,382600000.0
2009-06-26 11:20:00,1.6473,1.6477,1.6473,1.6474,407000000.0
2009-06-26 11:21:00,1.6474,1.6477,1.64715,1.64715,430200000.0
2009-06-26 11:22:00,1.6472,1.6472,1.64645,1.64655,656600000.0
2009-06-26 11:23:00,1.64655,1.64655,1.64615,1.6463,199400000.0
2009-06-26 11:24:00,1.6463,1.6465,1.6462,1.6464,222000000.0
2009-06-26 11:25:00,1.64635,1.6468,1.64615,1.64615,330700002.0
2009-06-26 11:26:00,1.6461,1.64615,1.6453,1.6454,458100000.0
2009-06-26 11:27:00,1.64545,1.6456,1.6446,1.64505,483200000.0
2009-06-26 11:28:00,1.6451,1.6453,1.64475,1.645,401600000.0
2009-06-26 11:29:00,1.645,1.64575,1.645,1.64575,233500000.0
2009-06-26 11:30:00,1.64575,1.6468,1.64525,1.64655,251700000.0
2009-06-26 11:31:00,1.6466,1.6471,1.6462,1.64695,493999997.0
2009-06-26 11:32:00,1.64695,1.64755,1.6467,1.64755,374500000.0
2009-06-26 11:33:00,1.64755,1.6487,1.6472,1.6486,382900000.0
2009-06-26 11:34:00,1.6486,1.64905,1.64815,1.6483,535400000.0
2009-06-26 11:35:00,1.6483,1.6488,1.64795,1.64875,581800000.0
2009-06-26 11:36:00,1.6488,1.6488,1.648,1.6481,439600000.0
2009-06-26 11:37:00,1.6481,1.64825,1.648,1.6481,473600000.0
2009-06-26 11:38:00,1.6481,1.6486,1.6479,1.6486,596400000.0
2009-06-26 11:39:00,1.6486,1.64925,1.6483,1.6492,375100000.0
2009-06-26 11:40:00,1.6491,1.6495,1.64905,1.64905,210199999.0
2009-06-26 11:41:00,1.64905,1.64945,1.64895,1.64945,622200001.0
2009-06-26 11:42:00,1.64955,1.64955,1.6493,1.6494,320799999.0
2009-06-26 11:43:00,1.64925,1.64945,1.649,1.64945,194000000.0
2009-06-26 11:44:00,1.6494,1.6497,1.6493,1.6497,210400000.0
2009-06-26 11:45:00,1.64965,1.6497,1.6492,1.6495,188000000.0
2009-06-26 11:46:00,1.6495,1.6496,1.6491,1.6495,526900000.0
2009-06-26 11:47:00,1.6495,1.64985,1.6494,1.64985,338800000.0
2009-06-26 11:48:00,1.64985,1.651,1.64985,1.6507,381200000.0
2009-06-26 11:49:00,1.65065,1.65095,1.65,1.65005,730200000.0
2009-06-26 11:50:00,1.65005,1.6508,1.6497,1.6505,891200000.0
2009-06-26 11:51:00,1.6504,1.6512,1.65025,1.65095,722500001.0
2009-06-26 11:52:00,1.6509,1.6511,1.65065,1.6509,536200000.0
2009-06-26 11:53:00,1.6509,1.6511,1.65045,1.6505,469800000.0
2009-06-26 11:54:00,1.65045,1.65065,1.6504,1.6505,448200000.0
2009-06-26 11:55:00,1.6505,1.65055,1.6499,1.6499,265300000.0
2009-06-26 11:56:00,1.6499,1.65015,1.6498,1.65005,725200001.0
2009-06-26 11:57:00,1.65005,1.6501,1.6493,1.64985,711100000.0
2009-06-26 11:58:00,1.6498,1.6498,1.6492,1.6492,642600000.0
2009-06-26 11:59:00,1.6492,1.64945,1.64915,1.6493,294300000.0
2009-06-26 12:00:00,1.6493,1.6496,1.64925,1.6493,256000000.0
2009-06-26 12:01:00,1.6493,1.64955,1.6492,1.64945,313100000.0
2009-06-26 12:02:00,1.6495,1.64975,1.6494,1.6494,330800000.0
2009-06-26 12:03:00,1.6494,1.65025,1.6494,1.6499,434600000.0
2009-06-26 12:04:00,1.65,1.6504,1.65,1.65025,291599999.0
2009-06-26 12:05:00,1.6502,1.6502,1.6501,1.6501,85000000.0
2009-06-26 12:06:00,1.6501,1.6501,1.64855,1.6486,750200000.0
2009-06-26 12:07:00,1.6486,1.6486,1.64795,1.64805,848399999.0
2009-06-26 12:08:00,1.6481,1.64875,1.648,1.64855,524199999.0
2009-06-26 12:09:00,1.64855,1.6488,1.64855,1.64865,276200000.0
2009-06-26 12:10:00,1.6486,1.64865,1.64815,1.64825,541000001.0
2009-06-26 12:11:00,1.64825,1.64855,1.64805,1.64835,525400001.0
2009-06-26 12:12:00,1.6484,1.64865,1.64815,1.64825,445600000.0
2009-06-26 12:13:00,1.64825,1.64925,1.64825,1.64925,468300000.0
2009-06-26 12:14:00,1.6493,1.6494,1.6489,1.6492,454800000.0
2009-06-26 12:15:00,1.6492,1.6492,1.64845,1.6488,350600000.0
2009-06-26 12:16:00,1.6488,1.64975,1.6488,1.6496,214400000.0
2009-06-26 12:17:00,1.6495,1.6504,1.6495,1.64955,326200000.0
2009-06-26 12:18:00,1.64955,1.64965,1.64925,1.6495,489400000.0
2009-06-26 12:19:00,1.6495,1.6495,1.6492,1.64945,299800000.0
2009-06-26 12:20:00,1.64945,1.6497,1.6493,1.64965,172600000.0
2009-06-26 12:21:00,1.64965,1.65045,1.64955,1.64975,297800000.0
2009-06-26 12:22:00,1.64975,1.6498,1.64945,1.6498,127000000.0
2009-06-26 12:23:00,1.65005,1.65065,1.64955,1.65035,449100000.0
2009-06-26 12:24:00,1.65045,1.6505,1.6494,1.64945,325400000.0
2009-06-26 12:25:00,1.6493,1.65,1.64915,1.64925,342100000.0
2009-06-26 12:26:00,1.64925,1.64945,1.6488,1.64915,437500000.0
2009-06-26 12:27:00,1.6492,1.6499,1.649,1.6499,370600000.0
2009-06-26 12:28:00,1.64975,1.64985,1.6492,1.6492,237000000.0
2009-06-26 12:29:00,1.64925,1.6493,1.64905,1.6493,178800000.0
2009-06-26 12:30:00,1.6493,1.6495,1.649,1.64935,179799999.0
2009-06-26 12:31:00,1.64935,1.64935,1.6489,1.6493,309000000.0
2009-06-26 12:32:00,1.6495,1.6496,1.64875,1.64875,276800000.0
2009-06-26 12:33:00,1.64885,1.6493,1.6488,1.6489,350700000.0
2009-06-26 12:34:00,1.6489,1.6489,1.6488,1.6489,204000001.0
2009-06-26 12:35:00,1.6489,1.6491,1.6487,1.6487,228600000.0
2009-06-26 12:36:00,1.6487,1.6488,1.64835,1.64835,138800000.0
2009-06-26 12:37:00,1.6484,1.64895,1.64835,1.64885,478500000.0
2009-06-26 12:38:00,1.64885,1.64895,1.6486,1.6487,369400001.0
2009-06-26 12:39:00,1.6487,1.6491,1.6484,1.649,376100000.0
2009-06-26 12:40:00,1.64905,1.64975,1.64905,1.6494,383800000.0
2009-06-26 12:41:00,1.6494,1.6498,1.6494,1.6496,226200000.0
2009-06-26 12:42:00,1.6496,1.6498,1.6495,1.6498,334400000.0
2009-06-26 12:43:00,1.6498,1.64985,1.6496,1.64975,406400000.0
2009-06-26 12:44:00,1.64975,1.64985,1.6491,1.64915,337200000.0
2009-06-26 12:45:00,1.6492,1.64955,1.6492,1.64955,154600000.0
2009-06-26 12:46:00,1.64945,1.6498,1.64945,1.64975,445600000.0
2009-06-26 12:47:00,1.6498,1.64985,1.6496,1.64965,170800000.0
2009-06-26 12:48:00,1.64965,1.64995,1.6496,1.6498,151200000.0
2009-06-26 12:49:00,1.64975,1.64985,1.64965,1.6497,155000000.0
2009-06-26 12:50:00,1.6497,1.64975,1.64965,1.64965,208600000.0
2009-06-26 12:51:00,1.64965,1.64965,1.649,1.649,205600000.0
2009-06-26 12:52:00,1.649,1.649,1.6487,1.64875,296400000.0
2009-06-26 12:53:00,1.64875,1.6489,1.6487,1.6487,282600000.0
2009-06-26 12:54:00,1.6487,1.6487,1.6477,1.6477,733600000.0
2009-06-26 12:55:00,1.6477,1.64785,1.64745,1.64745,455000000.0
2009-06-26 12:56:00,1.64755,1.6478,1.64735,1.6476,295600000.0
2009-06-26 12:57:00,1.64765,1.6481,1.64745,1.64745,392400000.0
2009-06-26 12:58:00,1.64745,1.64765,1.6466,1.647,431400000.0
2009-06-26 12:59:00,1.64685,1.6471,1.6467,1.6469,248000000.0
2009-06-26 13:00:00,1.6469,1.64775,1.6465,1.64775,448600000.0
2009-06-26 13:01:00,1.6477,1.64835,1.6477,1.64825,296000000.0
2009-06-26 13:02:00,1.64825,1.64825,1.648,1.6482,206400000.0
2009-06-26 13:03:00,1.6482,1.6486,1.6482,1.6485,139200000.0
2009-06-26 13:04:00,1.6485,1.6485,1.64785,1.64805,340200000.0
2009-06-26 13:05:00,1.64805,1.6486,1.64795,1.64845,157800000.0
2009-06-26 13:06:00,1.64845,1.6489,1.64835,1.64845,241000000.0
2009-06-26 13:07:00,1.64845,1.6485,1.64775,1.64815,360600000.0
2009-06-26 13:08:00,1.64815,1.6485,1.64755,1.64755,585400000.0
2009-06-26 13:09:00,1.64755,1.64845,1.64755,1.6484,250200000.0
2009-06-26 13:10:00,1.6484,1.6488,1.6481,1.6484,250800000.0
2009-06-26 13:11:00,1.64825,1.6486,1.64825,1.6484,146700000.0
2009-06-26 13:12:00,1.6484,1.6486,1.64825,1.6484,151400000.0
2009-06-26 13:13:00,1.6484,1.6485,1.64815,1.64815,354200001.0
2009-06-26 13:14:00,1.64815,1.6484,1.64755,1.6477,388800000.0
2009-06-26 13:15:00,1.6477,1.6477,1.64725,1.6473,218600000.0
2009-06-26 13:16:00,1.6473,1.6478,1.6473,1.6478,221800000.0
2009-06-26 13:17:00,1.6478,1.6479,1.64755,1.6479,172400000.0
2009-06-26 13:18:00,1.6479,1.64825,1.64755,1.6476,292000000.0
2009-06-26 13:19:00,1.6476,1.6476,1.6473,1.64735,196400000.0
2009-06-26 13:20:00,1.64735,1.64815,1.64735,1.64805,347800000.0
2009-06-26 13:21:00,1.6481,1.6483,1.64785,1.64785,208400000.0
2009-06-26 13:22:00,1.64775,1.6478,1.6473,1.6474,436200000.0
2009-06-26 13:23:00,1.6474,1.648,1.6474,1.64775,285200000.0
2009-06-26 13:24:00,1.64775,1.6478,1.64745,1.64765,358600000.0
2009-06-26 13:25:00,1.64765,1.6479,1.64745,1.6479,558200000.0
2009-06-26 13:26:00,1.6479,1.64915,1.6479,1.64895,429600001.0
2009-06-26 13:27:00,1.64895,1.649,1.6481,1.6481,555200001.0
2009-06-26 13:28:00,1.6481,1.6487,1.6481,1.6487,270600000.0
2009-06-26 13:29:00,1.64865,1.6488,1.6484,1.6488,326500000.0
2009-06-26 13:30:00,1.64875,1.6488,1.64815,1.64855,463599999.0
2009-06-26 13:31:00,1.64855,1.64855,1.64745,1.64755,578800000.0
2009-06-26 13:32:00,1.64755,1.6479,1.6472,1.64725,211200000.0
2009-06-26 13:33:00,1.6475,1.6479,1.64735,1.64775,172200000.0
2009-06-26 13:34:00,1.64785,1.64815,1.64775,1.648,118600000.0
2009-06-26 13:35:00,1.6482,1.6482,1.64735,1.6475,288800000.0
2009-06-26 13:36:00,1.6475,1.64805,1.6475,1.64785,263400000.0
2009-06-26 13:37:00,1.64785,1.64785,1.647,1.64745,470400000.0
2009-06-26 13:38:00,1.6474,1.64755,1.6473,1.64755,205000000.0
2009-06-26 13:39:00,1.64755,1.64765,1.6463,1.64695,524600000.0
2009-06-26 13:40:00,1.6469,1.64765,1.6468,1.64745,230600000.0
2009-06-26 13:41:00,1.6475,1.6476,1.64745,1.64755,66100000.0
2009-06-26 13:42:00,1.64745,1.648,1.6473,1.6478,358600000.0
2009-06-26 13:43:00,1.64775,1.6479,1.64765,1.6479,372200000.0
2009-06-26 13:44:00,1.6479,1.6482,1.6473,1.6474,617200000.0
2009-06-26 13:45:00,1.6474,1.6479,1.6472,1.64735,626999999.0
2009-06-26 13:46:00,1.64735,1.64735,1.6465,1.6466,468000000.0
2009-06-26 13:47:00,1.64665,1.6468,1.6464,1.64655,457000000.0
2009-06-26 13:48:00,1.6466,1.6467,1.6462,1.6466,317400000.0
2009-06-26 13:49:00,1.6466,1.647,1.6466,1.647,297800000.0
2009-06-26 13:50:00,1.647,1.64715,1.64685,1.6469,357200000.0
2009-06-26 13:51:00,1.6469,1.647,1.6469,1.64695,173600000.0
2009-06-26 13:52:00,1.64695,1.64695,1.64685,1.6469,83800000.0
2009-06-26 13:53:00,1.6469,1.6472,1.64685,1.6472,51400000.0
2009-06-26 13:54:00,1.6471,1.64755,1.647,1.64705,285200000.0
2009-06-26 13:55:00,1.64705,1.6474,1.647,1.64715,401600000.0
2009-06-26 13:56:00,1.6471,1.6482,1.6471,1.6477,369400000.0
2009-06-26 13:57:00,1.6477,1.6482,1.6475,1.64785,350600000.0
2009-06-26 13:58:00,1.6479,1.6482,1.64775,1.6478,189200000.0
2009-06-26 13:59:00,1.6478,1.6479,1.64765,1.6478,202800000.0
2009-06-26 14:00:00,1.64785,1.6489,1.64785,1.6489,343400000.0
2009-06-26 14:01:00,1.6489,1.649,1.64835,1.6484,406600000.0
2009-06-26 14:02:00,1.64835,1.64835,1.64785,1.64805,634199998.0
2009-06-26 14:03:00,1.64805,1.6481,1.6479,1.64805,525600000.0
2009-06-26 14:04:00,1.648,1.6481,1.6478,1.64785,673800000.0
2009-06-26 14:05:00,1.6479,1.64855,1.6479,1.64855,361400001.0
2009-06-26 14:06:00,1.6485,1.64855,1.6483,1.6485,538599999.0
2009-06-26 14:07:00,1.6485,1.64895,1.6485,1.6486,526599998.0
2009-06-26 14:08:00,1.6486,1.64885,1.6484,1.6485,424400000.0
2009-06-26 14:09:00,1.6485,1.64905,1.6485,1.64875,249600000.0
2009-06-26 14:10:00,1.64875,1.649,1.6487,1.64895,227400000.0
2009-06-26 14:11:00,1.6489,1.6489,1.6487,1.6487,559799999.0
2009-06-26 14:12:00,1.6487,1.64895,1.64865,1.64875,280800000.0
2009-06-26 14:13:00,1.64875,1.6488,1.6486,1.6486,326800000.0
2009-06-26 14:14:00,1.6486,1.65005,1.6486,1.6499,513400000.0
2009-06-26 14:15:00,1.6499,1.65025,1.6497,1.6501,486400000.0
2009-06-26 14:16:00,1.6501,1.65015,1.6499,1.6499,258800000.0
2009-06-26 14:17:00,1.64995,1.65,1.6491,1.65,476600001.0
2009-06-26 14:18:00,1.65,1.65155,1.64995,1.6508,770100000.0
2009-06-26 14:19:00,1.6508,1.6509,1.65015,1.6502,897100006.0
2009-06-26 14:20:00,1.6502,1.6507,1.6498,1.65045,557200000.0
2009-06-26 14:21:00,1.65045,1.65055,1.6498,1.6499,947400000.0
2009-06-26 14:22:00,1.6499,1.6506,1.64985,1.6504,545900001.0
2009-06-26 14:23:00,1.6504,1.65105,1.6504,1.6509,386200000.0
2009-06-26 14:24:00,1.6509,1.65095,1.6502,1.6503,627000003.0
2009-06-26 14:25:00,1.6502,1.6508,1.6502,1.6508,474800002.0
2009-06-26 14:26:00,1.65065,1.6508,1.6505,1.65055,807199997.0
2009-06-26 14:27:00,1.6506,1.6508,1.6505,1.65065,606000001.0
2009-06-26 14:28:00,1.6507,1.6507,1.65035,1.6506,569800002.0
2009-06-26 14:29:00,1.6506,1.6513,1.6506,1.6513,471600003.0
2009-06-26 14:30:00,1.65135,1.65265,1.6513,1.6518,530200000.0
2009-06-26 14:31:00,1.6518,1.6528,1.65175,1.6528,521800000.0
2009-06-26 14:32:00,1.6528,1.6535,1.65265,1.65275,691200000.0
2009-06-26 14:33:00,1.65275,1.6529,1.6525,1.6525,503500000.0
2009-06-26 14:34:00,1.6525,1.6525,1.6518,1.65185,543200000.0
2009-06-26 14:35:00,1.65185,1.65185,1.6509,1.6512,479000002.0
2009-06-26 14:36:00,1.6512,1.65155,1.65115,1.6513,395400000.0
2009-06-26 14:37:00,1.6513,1.6514,1.6508,1.651,407799999.0
2009-06-26 14:38:00,1.651,1.6514,1.6506,1.6513,242800000.0
2009-06-26 14:39:00,1.6513,1.6527,1.6513,1.652,416700000.0
2009-06-26 14:40:00,1.652,1.6522,1.6517,1.6519,250800000.0
2009-06-26 14:41:00,1.6519,1.6521,1.6518,1.65185,521700001.0
2009-06-26 14:42:00,1.65195,1.6521,1.6515,1.6515,623200000.0
2009-06-26 14:43:00,1.6515,1.6515,1.6505,1.6505,395900000.0
2009-06-26 14:44:00,1.6505,1.6509,1.6505,1.65055,437500000.0
2009-06-26 14:45:00,1.65055,1.65055,1.6491,1.6496,570600000.0
2009-06-26 14:46:00,1.6496,1.64995,1.64865,1.64895,370500000.0
2009-06-26 14:47:00,1.6489,1.6491,1.64815,1.6487,407899999.0
2009-06-26 14:48:00,1.6487,1.64905,1.6487,1.64875,189400000.0
2009-06-26 14:49:00,1.6488,1.6493,1.6487,1.64905,354650000.0
2009-06-26 14:50:00,1.6489,1.64895,1.6487,1.6488,595400000.0
2009-06-26 14:51:00,1.64875,1.6489,1.6487,1.64875,186500000.0
2009-06-26 14:52:00,1.6488,1.649,1.6487,1.64875,102500000.0
2009-06-26 14:53:00,1.64875,1.64915,1.64875,1.6491,99800000.0
2009-06-26 14:54:00,1.64915,1.64915,1.6482,1.6483,649900000.0
2009-06-26 14:55:00,1.64825,1.64855,1.64825,1.6483,300800000.0
2009-06-26 14:56:00,1.6483,1.6487,1.64825,1.64855,312200000.0
2009-06-26 14:57:00,1.64855,1.649,1.64845,1.64895,377800000.0
2009-06-26 14:58:00,1.6489,1.6495,1.64865,1.64885,679450002.0
2009-06-26 14:59:00,1.6488,1.64925,1.64855,1.6486,483400000.0
2009-06-26 15:00:00,1.6486,1.64915,1.6485,1.649,216200000.0
2009-06-26 15:01:00,1.649,1.6496,1.649,1.6492,136000000.0
2009-06-26 15:02:00,1.6492,1.65,1.64915,1.64985,269400000.0
2009-06-26 15:03:00,1.64985,1.65065,1.64965,1.6506,273000000.0
2009-06-26 15:04:00,1.6506,1.6508,1.6505,1.6507,237600000.0
2009-06-26 15:05:00,1.6507,1.6507,1.6499,1.6499,373200000.0
2009-06-26 15:06:00,1.6499,1.6499,1.6487,1.6488,306199998.0
2009-06-26 15:07:00,1.6489,1.6491,1.64855,1.6488,177800000.0
2009-06-26 15:08:00,1.6488,1.64885,1.64845,1.64845,180900000.0
2009-06-26 15:09:00,1.6484,1.6485,1.6482,1.64825,419500000.0
2009-06-26 15:10:00,1.6483,1.64865,1.6482,1.64825,343200001.0
2009-06-26 15:11:00,1.64825,1.6483,1.6473,1.64735,897000003.0
2009-06-26 15:12:00,1.64735,1.6478,1.64705,1.64775,552400000.0
2009-06-26 15:13:00,1.6477,1.64775,1.64725,1.64735,226000001.0
2009-06-26 15:14:00,1.6475,1.64795,1.64725,1.64795,368200000.0
2009-06-26 15:15:00,1.64795,1.64865,1.64795,1.64865,290600000.0
2009-06-26 15:16:00,1.64865,1.6496,1.64865,1.6495,472200001.0
2009-06-26 15:17:00,1.6495,1.6501,1.6494,1.6494,496000000.0
2009-06-26 15:18:00,1.64945,1.65005,1.64915,1.6499,301300000.0
2009-06-26 15:19:00,1.6499,1.6503,1.64985,1.65015,253000000.0
2009-06-26 15:20:00,1.65015,1.6506,1.65015,1.65035,392800000.0
2009-06-26 15:21:00,1.6504,1.6504,1.64975,1.64995,316600000.0
2009-06-26 15:22:00,1.6499,1.6499,1.6497,1.6497,293500000.0
2009-06-26 15:23:00,1.6497,1.6504,1.6497,1.6504,160200000.0
2009-06-26 15:24:00,1.6503,1.6513,1.65025,1.6511,658199998.0
2009-06-26 15:25:00,1.6511,1.65165,1.65085,1.65155,627999999.0
2009-06-26 15:26:00,1.65155,1.6518,1.65055,1.65055,482600000.0
2009-06-26 15:27:00,1.6506,1.65105,1.65055,1.651,335600000.0
2009-06-26 15:28:00,1.651,1.6512,1.65025,1.6504,345000000.0
2009-06-26 15:29:00,1.6504,1.6509,1.6504,1.6508,333900000.0
2009-06-26 15:30:00,1.6508,1.65145,1.6505,1.65065,431400000.0
2009-06-26 15:31:00,1.65065,1.6507,1.64995,1.6503,310400000.0
2009-06-26 15:32:00,1.6503,1.6508,1.64995,1.6506,433800000.0
2009-06-26 15:33:00,1.6505,1.651,1.6502,1.6506,220480000.0
2009-06-26 15:34:00,1.6507,1.6511,1.6504,1.6508,363200001.0
2009-06-26 15:35:00,1.651,1.65135,1.65065,1.6511,523100000.0
2009-06-26 15:36:00,1.6511,1.6518,1.65065,1.65165,594200002.0
2009-06-26 15:37:00,1.6517,1.6517,1.651,1.651,313300000.0
2009-06-26 15:38:00,1.65105,1.6516,1.6509,1.651,221200000.0
2009-06-26 15:39:00,1.651,1.6514,1.6502,1.6502,286980000.0
2009-06-26 15:40:00,1.6502,1.6509,1.65015,1.65015,316400000.0
2009-06-26 15:41:00,1.6503,1.6507,1.65,1.6506,167200000.0
2009-06-26 15:42:00,1.6506,1.6509,1.6505,1.6507,217800000.0
2009-06-26 15:43:00,1.6507,1.6508,1.6505,1.6506,140300000.0
2009-06-26 15:44:00,1.6506,1.6509,1.6505,1.6507,180200000.0
2009-06-26 15:45:00,1.6507,1.6509,1.6503,1.6506,289200000.0
2009-06-26 15:46:00,1.6506,1.6507,1.65025,1.65035,285280000.0
2009-06-26 15:47:00,1.65035,1.6507,1.65035,1.65055,169800000.0
2009-06-26 15:48:00,1.6505,1.651,1.6505,1.65075,372799999.0
2009-06-26 15:49:00,1.6508,1.6508,1.64975,1.6498,393440000.0
2009-06-26 15:50:00,1.6498,1.65,1.6495,1.64995,290900000.0
2009-06-26 15:51:00,1.65,1.65,1.6491,1.64945,460400000.0
2009-06-26 15:52:00,1.6495,1.64995,1.64915,1.6493,417200000.0
2009-06-26 15:53:00,1.6493,1.6498,1.6491,1.6496,171200000.0
2009-06-26 15:54:00,1.6496,1.6496,1.6492,1.6496,119000000.0
2009-06-26 15:55:00,1.6496,1.6497,1.649,1.649,200540000.0
2009-06-26 15:56:00,1.64885,1.6496,1.6484,1.6486,273120000.0
2009-06-26 15:57:00,1.6486,1.6488,1.648,1.6484,268980000.0
2009-06-26 15:58:00,1.6484,1.6486,1.64765,1.64815,308800000.0
2009-06-26 15:59:00,1.6481,1.6483,1.64775,1.6479,172880000.0
2009-06-26 16:00:00,1.64785,1.6485,1.64775,1.6481,270200000.0
2009-06-26 16:01:00,1.6481,1.6486,1.6481,1.64845,110600000.0
2009-06-26 16:02:00,1.64845,1.64905,1.64835,1.64885,139400000.0
2009-06-26 16:03:00,1.64885,1.6492,1.6486,1.6486,180600000.0
2009-06-26 16:04:00,1.64805,1.6488,1.64805,1.64845,190200000.0
2009-06-26 16:05:00,1.6484,1.649,1.6483,1.64835,185600000.0
2009-06-26 16:06:00,1.6484,1.64845,1.64755,1.6477,198080000.0
2009-06-26 16:07:00,1.6477,1.6485,1.6475,1.64775,231480000.0
2009-06-26 16:08:00,1.64775,1.648,1.6474,1.64785,239400000.0
2009-06-26 16:09:00,1.6478,1.6481,1.64755,1.6479,134800000.0
2009-06-26 16:10:00,1.64785,1.6486,1.64775,1.64805,200200000.0
2009-06-26 16:11:00,1.64805,1.6486,1.64795,1.648,165400000.0
2009-06-26 16:12:00,1.64805,1.64805,1.6471,1.6474,276900000.0
2009-06-26 16:13:00,1.6473,1.64755,1.6472,1.6473,398400000.0
2009-06-26 16:14:00,1.6473,1.6474,1.646,1.6461,326800000.0
2009-06-26 16:15:00,1.64615,1.6468,1.64615,1.64615,387800000.0
2009-06-26 16:16:00,1.64615,1.64685,1.64615,1.64685,240200000.0
2009-06-26 16:17:00,1.64685,1.6469,1.64615,1.64645,210600000.0
2009-06-26 16:18:00,1.64645,1.6477,1.6462,1.6475,263600000.0
2009-06-26 16:19:00,1.6475,1.6475,1.6469,1.64695,266200000.0
2009-06-26 16:20:00,1.64695,1.6472,1.6468,1.647,351000000.0
2009-06-26 16:21:00,1.6471,1.6474,1.64695,1.64705,326800000.0
2009-06-26 16:22:00,1.6471,1.6478,1.6471,1.64745,441799998.0
2009-06-26 16:23:00,1.64745,1.64785,1.647,1.64775,338100000.0
2009-06-26 16:24:00,1.64775,1.6483,1.64735,1.64815,173400000.0
2009-06-26 16:25:00,1.64815,1.6483,1.64725,1.64735,280000000.0
2009-06-26 16:26:00,1.6474,1.64775,1.64735,1.64765,344100000.0
2009-06-26 16:27:00,1.64765,1.6481,1.6476,1.6481,242900000.0
2009-06-26 16:28:00,1.6482,1.64835,1.64745,1.6477,272000000.0
2009-06-26 16:29:00,1.64775,1.6486,1.6476,1.6486,135700000.0
2009-06-26 16:30:00,1.64845,1.64975,1.64825,1.64825,446400000.0
2009-06-26 16:31:00,1.64825,1.64905,1.64825,1.649,376400000.0
2009-06-26 16:32:00,1.64895,1.6491,1.6484,1.64845,534800000.0
2009-06-26 16:33:00,1.64845,1.6488,1.64815,1.64855,439800000.0
2009-06-26 16:34:00,1.6486,1.6494,1.64815,1.6491,545200000.0
2009-06-26 16:35:00,1.6491,1.6493,1.64835,1.6488,539700001.0
2009-06-26 16:36:00,1.64875,1.649,1.64845,1.64875,460700000.0
2009-06-26 16:37:00,1.64875,1.649,1.6486,1.6488,570200000.0
2009-06-26 16:38:00,1.64885,1.64895,1.64845,1.6485,530200000.0
2009-06-26 16:39:00,1.6485,1.6489,1.6484,1.6487,529000001.0
2009-06-26 16:40:00,1.64865,1.6487,1.64775,1.6478,382600000.0
2009-06-26 16:41:00,1.6478,1.64785,1.64705,1.64705,308500000.0
2009-06-26 16:42:00,1.64705,1.6472,1.6467,1.6471,283600000.0
2009-06-26 16:43:00,1.6471,1.64715,1.64695,1.64705,163400000.0
2009-06-26 16:44:00,1.64705,1.6473,1.64685,1.64695,310000000.0
2009-06-26 16:45:00,1.64695,1.64735,1.6469,1.6469,451700000.0
2009-06-26 16:46:00,1.6469,1.64705,1.6467,1.64675,195100000.0
2009-06-26 16:47:00,1.64675,1.6476,1.6467,1.6472,192000000.0
2009-06-26 16:48:00,1.6472,1.6478,1.6472,1.6477,260300000.0
2009-06-26 16:49:00,1.64775,1.64805,1.6474,1.64805,170800000.0
2009-06-26 16:50:00,1.648,1.64815,1.64775,1.6479,405700000.0
2009-06-26 16:51:00,1.6479,1.648,1.64725,1.64735,485400000.0
2009-06-26 16:52:00,1.64735,1.64805,1.64735,1.64785,376400000.0
2009-06-26 16:53:00,1.64785,1.64845,1.6478,1.6483,446400001.0
2009-06-26 16:54:00,1.6483,1.6486,1.64815,1.64855,267200000.0
2009-06-26 16:55:00,1.64855,1.64965,1.64855,1.6496,259800000.0
2009-06-26 16:56:00,1.6496,1.64985,1.6491,1.6496,370100000.0
2009-06-26 16:57:00,1.64965,1.65065,1.64955,1.6505,289700000.0
2009-06-26 16:58:00,1.6505,1.6518,1.6503,1.6518,487100000.0
2009-06-26 16:59:00,1.6518,1.6518,1.65085,1.6515,372600000.0
2009-06-26 17:00:00,1.6515,1.65165,1.6507,1.6507,504200000.0
2009-06-26 17:01:00,1.65065,1.6507,1.64975,1.6499,412400000.0
2009-06-26 17:02:00,1.6499,1.65005,1.6495,1.64975,375000000.0
2009-06-26 17:03:00,1.64975,1.65,1.64925,1.6498,355400000.0
2009-06-26 17:04:00,1.6498,1.6498,1.6492,1.6497,394400000.0
2009-06-26 17:05:00,1.64965,1.65045,1.6495,1.6503,371800000.0
2009-06-26 17:06:00,1.6504,1.65085,1.6503,1.65055,415800000.0
2009-06-26 17:07:00,1.65055,1.65135,1.65055,1.6511,441700002.0
2009-06-26 17:08:00,1.6509,1.65115,1.6507,1.6507,437000000.0
2009-06-26 17:09:00,1.65065,1.6508,1.6501,1.6508,375400000.0
2009-06-26 17:10:00,1.6508,1.6508,1.65045,1.6505,289000000.0
2009-06-26 17:11:00,1.6505,1.6508,1.6505,1.6507,384400000.0
2009-06-26 17:12:00,1.6507,1.6508,1.65045,1.65055,396200000.0
2009-06-26 17:13:00,1.65055,1.6506,1.64975,1.6499,367900000.0
2009-06-26 17:14:00,1.6499,1.6505,1.64935,1.64975,456099999.0
2009-06-26 17:15:00,1.6497,1.6498,1.6495,1.6496,103800000.0
2009-06-26 17:16:00,1.6496,1.6499,1.6495,1.6497,692600001.0
2009-06-26 17:17:00,1.6497,1.65,1.6495,1.64965,555200000.0
2009-06-26 17:18:00,1.64965,1.65025,1.64935,1.64945,662200000.0
2009-06-26 17:19:00,1.64945,1.64985,1.6494,1.64985,292000000.0
2009-06-26 17:20:00,1.64985,1.6502,1.64955,1.65,347600000.0
2009-06-26 17:21:00,1.64995,1.6504,1.6498,1.6503,232300000.0
2009-06-26 17:22:00,1.65035,1.65045,1.6499,1.64995,232200000.0
2009-06-26 17:23:00,1.64995,1.6503,1.64955,1.65005,358100000.0
2009-06-26 17:24:00,1.65005,1.6507,1.64995,1.65055,323600000.0
2009-06-26 17:25:00,1.65045,1.65065,1.64975,1.6502,307100000.0
2009-06-26 17:26:00,1.6502,1.65045,1.6502,1.65035,337800000.0
2009-06-26 17:27:00,1.65035,1.6504,1.64965,1.64985,318700000.0
2009-06-26 17:28:00,1.6499,1.65025,1.64975,1.6502,300700000.0
2009-06-26 17:29:00,1.65015,1.65025,1.6493,1.6501,303600000.0
2009-06-26 17:30:00,1.65015,1.6503,1.64995,1.65005,488900000.0
2009-06-26 17:31:00,1.65005,1.6506,1.65,1.65035,382700000.0
2009-06-26 17:32:00,1.6504,1.65045,1.64995,1.65005,417099999.0
2009-06-26 17:33:00,1.6502,1.65035,1.6499,1.65015,350400000.0
2009-06-26 17:34:00,1.65025,1.6505,1.65,1.65015,327399999.0
2009-06-26 17:35:00,1.65015,1.6505,1.64975,1.6498,146600000.0
2009-06-26 17:36:00,1.6499,1.65005,1.64955,1.64955,159800000.0
2009-06-26 17:37:00,1.64955,1.64995,1.64935,1.64935,100300000.0
2009-06-26 17:38:00,1.64935,1.64955,1.6491,1.64915,122200000.0
2009-06-26 17:39:00,1.64915,1.64915,1.64865,1.64915,338400000.0
2009-06-26 17:40:00,1.6492,1.65015,1.6492,1.64995,493800000.0
2009-06-26 17:41:00,1.64995,1.64995,1.64965,1.6498,315200000.0
2009-06-26 17:42:00,1.6498,1.6501,1.6497,1.64985,329400000.0
2009-06-26 17:43:00,1.64975,1.64985,1.6491,1.6496,375400000.0
2009-06-26 17:44:00,1.6496,1.6496,1.649,1.6495,180500000.0
2009-06-26 17:45:00,1.64955,1.6496,1.6489,1.6492,246400000.0
2009-06-26 17:46:00,1.6492,1.64945,1.6492,1.6493,144000000.0
2009-06-26 17:47:00,1.6493,1.64975,1.6493,1.6495,188600000.0
2009-06-26 17:48:00,1.6495,1.6498,1.64915,1.6495,273900000.0
2009-06-26 17:49:00,1.64955,1.64955,1.6485,1.64855,253400000.0
2009-06-26 17:50:00,1.64855,1.64855,1.64785,1.6481,294200000.0
2009-06-26 17:51:00,1.6481,1.64845,1.64805,1.64845,63000000.0
2009-06-26 17:52:00,1.6484,1.6494,1.6484,1.64935,113400000.0
2009-06-26 17:53:00,1.6493,1.6493,1.64875,1.6488,201000000.0
2009-06-26 17:54:00,1.64875,1.64895,1.64875,1.6489,197800000.0
2009-06-26 17:55:00,1.64885,1.649,1.6485,1.64855,198000000.0
2009-06-26 17:56:00,1.64855,1.6488,1.6485,1.6486,204600000.0
2009-06-26 17:57:00,1.6486,1.6492,1.6486,1.64915,216700000.0
2009-06-26 17:58:00,1.6492,1.6496,1.64915,1.64945,97000000.0
2009-06-26 17:59:00,1.64945,1.64965,1.64945,1.64955,51000000.0
2009-06-26 18:00:00,1.64955,1.6499,1.64945,1.6498,491399999.0
2009-06-26 18:01:00,1.64985,1.65055,1.6497,1.6505,395600000.0
2009-06-26 18:02:00,1.65055,1.6509,1.6504,1.65065,354200000.0
2009-06-26 18:03:00,1.65065,1.6509,1.6505,1.6507,423399999.0
2009-06-26 18:04:00,1.6507,1.6509,1.6507,1.6509,230800000.0
2009-06-26 18:05:00,1.6509,1.65105,1.6508,1.65105,509199994.0
2009-06-26 18:06:00,1.65105,1.65115,1.6509,1.6511,496000001.0
2009-06-26 18:07:00,1.6511,1.6514,1.65085,1.6512,319599999.0
2009-06-26 18:08:00,1.6512,1.6516,1.65115,1.65145,435800000.0
2009-06-26 18:09:00,1.65145,1.65185,1.65145,1.65175,304400000.0
2009-06-26 18:10:00,1.65175,1.6519,1.65175,1.65175,201200000.0
2009-06-26 18:11:00,1.6517,1.6518,1.6516,1.65165,163400000.0
2009-06-26 18:12:00,1.65165,1.6519,1.65155,1.6517,179400000.0
2009-06-26 18:13:00,1.6517,1.65195,1.65165,1.6519,142900000.0
2009-06-26 18:14:00,1.6519,1.6519,1.6516,1.6518,152000000.0
2009-06-26 18:15:00,1.6518,1.6519,1.65175,1.6518,104200000.0
2009-06-26 18:16:00,1.6518,1.6519,1.65175,1.6518,87600000.0
2009-06-26 18:17:00,1.65175,1.6518,1.65155,1.65155,158600000.0
2009-06-26 18:18:00,1.6514,1.6517,1.6514,1.6516,274300000.0
2009-06-26 18:19:00,1.6516,1.6516,1.6512,1.6512,154400000.0
2009-06-26 18:20:00,1.65125,1.6513,1.6511,1.65115,148400000.0
2009-06-26 18:21:00,1.65115,1.6513,1.6508,1.6513,254200000.0
2009-06-26 18:22:00,1.6513,1.6517,1.6508,1.65085,262300000.0
2009-06-26 18:23:00,1.65085,1.6512,1.6508,1.651,101400000.0
2009-06-26 18:24:00,1.651,1.651,1.6509,1.6509,68200000.0
2009-06-26 18:25:00,1.651,1.6512,1.6509,1.65115,116000000.0
2009-06-26 18:26:00,1.651,1.6512,1.6509,1.6512,381400000.0
2009-06-26 18:27:00,1.6512,1.65165,1.6512,1.6516,116200000.0
2009-06-26 18:28:00,1.6516,1.6518,1.65155,1.6516,143000000.0
2009-06-26 18:29:00,1.6515,1.65155,1.651,1.651,242999999.0
2009-06-26 18:30:00,1.65095,1.65155,1.6507,1.65155,167200000.0
2009-06-26 18:31:00,1.65155,1.6516,1.65125,1.6513,240200000.0
2009-06-26 18:32:00,1.6513,1.6516,1.6513,1.65135,128200000.0
2009-06-26 18:33:00,1.6514,1.6518,1.65135,1.6515,154600000.0
2009-06-26 18:34:00,1.6516,1.65175,1.6514,1.6516,111800000.0
2009-06-26 18:35:00,1.6516,1.6518,1.6516,1.65165,41400000.0
2009-06-26 18:36:00,1.65165,1.6517,1.65165,1.65165,17000000.0
2009-06-26 18:37:00,1.65165,1.65165,1.6515,1.6516,31400000.0
2009-06-26 18:38:00,1.6516,1.6517,1.65145,1.6515,94200000.0
2009-06-26 18:39:00,1.6515,1.65185,1.6514,1.65175,135700000.0
2009-06-26 18:40:00,1.6518,1.6518,1.6517,1.6517,314600000.0
2009-06-26 18:41:00,1.6517,1.652,1.6517,1.6518,347200000.0
2009-06-26 18:42:00,1.6518,1.6519,1.65175,1.6518,51300000.0
2009-06-26 18:43:00,1.6519,1.652,1.6519,1.6519,105300000.0
2009-06-26 18:44:00,1.6519,1.652,1.6518,1.6519,183900000.0
2009-06-26 18:45:00,1.6519,1.65245,1.6519,1.65235,290600000.0
2009-06-26 18:46:00,1.65235,1.6531,1.65235,1.6531,180700000.0
2009-06-26 18:47:00,1.65305,1.6537,1.65295,1.65355,291699999.0
2009-06-26 18:48:00,1.6536,1.65365,1.6533,1.65355,231800000.0
2009-06-26 18:49:00,1.65355,1.65435,1.6535,1.65435,427299999.0
2009-06-26 18:50:00,1.6544,1.6544,1.6538,1.65425,603799998.0
2009-06-26 18:51:00,1.65425,1.6544,1.65385,1.65385,77000000.0
2009-06-26 18:52:00,1.65385,1.654,1.65315,1.65325,500800000.0
2009-06-26 18:53:00,1.65325,1.65375,1.65325,1.65355,234000000.0
2009-06-26 18:54:00,1.65355,1.65385,1.6535,1.6538,151800000.0
2009-06-26 18:55:00,1.65395,1.6543,1.65395,1.6542,178800000.0
2009-06-26 18:56:00,1.65405,1.6546,1.6538,1.65455,156880000.0
2009-06-26 18:57:00,1.6546,1.6546,1.65405,1.65435,165980000.0
2009-06-26 18:58:00,1.6544,1.65475,1.6544,1.65465,70800000.0
2009-06-26 18:59:00,1.65465,1.65465,1.65365,1.6538,326000000.0
2009-06-26 19:00:00,1.6538,1.6543,1.65365,1.65385,143680000.0
2009-06-26 19:01:00,1.65385,1.6539,1.65375,1.6538,148000000.0
2009-06-26 19:02:00,1.6538,1.6539,1.65345,1.65345,166520000.0
2009-06-26 19:03:00,1.65345,1.65345,1.65295,1.6532,368179999.0
2009-06-26 19:04:00,1.6532,1.65325,1.65285,1.65285,103600000.0
2009-06-26 19:05:00,1.65285,1.65295,1.65275,1.6529,85180000.0
2009-06-26 19:06:00,1.65295,1.65305,1.65295,1.65305,70000000.0
2009-06-26 19:07:00,1.65305,1.6533,1.653,1.65315,158480000.0
2009-06-26 19:08:00,1.65315,1.65345,1.653,1.65345,239000000.0
2009-06-26 19:09:00,1.65345,1.65345,1.6531,1.6532,102000000.0
2009-06-26 19:10:00,1.6532,1.65375,1.6532,1.6536,182400000.0
2009-06-26 19:11:00,1.65365,1.65385,1.6536,1.6536,250400000.0
2009-06-26 19:12:00,1.6536,1.6536,1.65325,1.65335,94000000.0
2009-06-26 19:13:00,1.65335,1.654,1.6533,1.654,51580000.0
2009-06-26 19:14:00,1.654,1.6543,1.654,1.65415,73800000.0
2009-06-26 19:15:00,1.65415,1.6542,1.6538,1.65405,129200000.0
2009-06-26 19:16:00,1.65405,1.6545,1.65405,1.6543,226000000.0
2009-06-26 19:17:00,1.6544,1.65455,1.6543,1.6545,186600000.0
2009-06-26 19:18:00,1.6545,1.6545,1.654,1.6541,236600000.0
2009-06-26 19:19:00,1.65405,1.6541,1.6538,1.65405,244200000.0
2009-06-26 19:20:00,1.654,1.65435,1.6538,1.65425,398500000.0
2009-06-26 19:21:00,1.65415,1.6542,1.65365,1.65385,396800000.0
2009-06-26 19:22:00,1.65385,1.6547,1.65355,1.6546,209800000.0
2009-06-26 19:23:00,1.6546,1.65605,1.6546,1.6557,396800000.0
2009-06-26 19:24:00,1.65565,1.65565,1.65485,1.65505,222400000.0
2009-06-26 19:25:00,1.65505,1.6551,1.6541,1.6543,268980000.0
2009-06-26 19:26:00,1.6544,1.65445,1.6543,1.6543,209200000.0
2009-06-26 19:27:00,1.6543,1.6544,1.6542,1.65435,56200000.0
2009-06-26 19:28:00,1.65435,1.655,1.6543,1.655,98200000.0
2009-06-26 19:29:00,1.6552,1.6552,1.65425,1.65425,263000000.0
2009-06-26 19:30:00,1.6543,1.6543,1.65405,1.6543,120200000.0
2009-06-26 19:31:00,1.6543,1.6543,1.65375,1.65375,75200000.0
2009-06-26 19:32:00,1.65375,1.65375,1.65335,1.6534,227400000.0
2009-06-26 19:33:00,1.6534,1.6539,1.6534,1.65375,56200000.0
2009-06-26 19:34:00,1.6538,1.6538,1.6534,1.65345,39200000.0
2009-06-26 19:35:00,1.6535,1.6535,1.65335,1.6534,31000000.0
2009-06-26 19:36:00,1.6534,1.65345,1.65285,1.65285,195200000.0
2009-06-26 19:37:00,1.65285,1.65305,1.65245,1.65245,309480000.0
2009-06-26 19:38:00,1.65245,1.6527,1.65245,1.65265,297400000.0
2009-06-26 19:39:00,1.6526,1.65305,1.6525,1.65285,197800000.0
2009-06-26 19:40:00,1.653,1.653,1.65235,1.65275,191680000.0
2009-06-26 19:41:00,1.65265,1.65295,1.65265,1.65275,107000000.0
2009-06-26 19:42:00,1.65295,1.65335,1.65285,1.65335,86800000.0
2009-06-26 19:43:00,1.65335,1.6545,1.65335,1.65435,167400000.0
2009-06-26 19:44:00,1.65435,1.65455,1.65425,1.6543,178000000.0
2009-06-26 19:45:00,1.6543,1.6544,1.65365,1.65365,183260000.0
2009-06-26 19:46:00,1.65365,1.6543,1.65285,1.65425,243800000.0
2009-06-26 19:47:00,1.65425,1.6544,1.6542,1.6542,32880000.0
2009-06-26 19:48:00,1.6543,1.65455,1.6543,1.6543,93000000.0
2009-06-26 19:49:00,1.6543,1.6544,1.6542,1.6542,182400000.0
2009-06-26 19:50:00,1.6542,1.6545,1.6542,1.65445,119200000.0
2009-06-26 19:51:00,1.6544,1.65455,1.6544,1.6545,78400000.0
2009-06-26 19:52:00,1.65445,1.6547,1.65445,1.65445,106600000.0
2009-06-26 19:53:00,1.65445,1.65455,1.6544,1.65445,64600000.0
2009-06-26 19:54:00,1.65445,1.6548,1.65445,1.6545,142000000.0
2009-06-26 19:55:00,1.6544,1.6545,1.65425,1.6544,116600000.0
2009-06-26 19:56:00,1.6544,1.6544,1.6543,1.65435,63400000.0
2009-06-26 19:57:00,1.65435,1.65435,1.6537,1.6537,105980000.0
2009-06-26 19:58:00,1.65375,1.6538,1.65265,1.6527,162600000.0
2009-06-26 19:59:00,1.6527,1.65305,1.6527,1.65295,280000000.0
2009-06-26 20:00:00,1.65295,1.6532,1.6528,1.65315,169400000.0
2009-06-26 20:01:00,1.65315,1.65315,1.65285,1.65285,167800000.0
2009-06-26 20:02:00,1.65285,1.65305,1.6528,1.653,138400000.0
2009-06-26 20:03:00,1.653,1.653,1.6529,1.6529,148200000.0
2009-06-26 20:04:00,1.6529,1.6529,1.65285,1.6529,74000000.0
2009-06-26 20:05:00,1.6529,1.6532,1.65285,1.65305,79400000.0
2009-06-26 20:06:00,1.6531,1.6533,1.653,1.653,77400000.0
2009-06-26 20:07:00,1.653,1.6533,1.653,1.6533,138600000.0
2009-06-26 20:08:00,1.65325,1.6537,1.6531,1.6535,119600000.0
2009-06-26 20:09:00,1.65355,1.65365,1.6529,1.6529,187200000.0
2009-06-26 20:10:00,1.653,1.653,1.65295,1.653,33400000.0
2009-06-26 20:11:00,1.653,1.6531,1.6529,1.653,115200000.0
2009-06-26 20:12:00,1.653,1.6532,1.653,1.65305,149000000.0
2009-06-26 20:13:00,1.6532,1.6532,1.6529,1.6529,98400000.0
2009-06-26 20:14:00,1.6529,1.6535,1.6529,1.65345,139800000.0
2009-06-26 20:15:00,1.65345,1.65375,1.6532,1.6536,107700000.0
2009-06-26 20:16:00,1.6536,1.65385,1.65335,1.6538,238600000.0
2009-06-26 20:17:00,1.6538,1.65405,1.6536,1.6537,193200000.0
2009-06-26 20:18:00,1.6537,1.6537,1.65355,1.6537,55800000.0
2009-06-26 20:19:00,1.6537,1.654,1.6536,1.65395,55200000.0
2009-06-26 20:20:00,1.65385,1.65395,1.65355,1.65375,247579999.0
2009-06-26 20:21:00,1.65375,1.65415,1.6536,1.65395,212340000.0
2009-06-26 20:22:00,1.65395,1.65395,1.65395,1.65395,27000000.0
2009-06-26 20:23:00,1.65385,1.65405,1.65385,1.65405,138440000.0
2009-06-26 20:24:00,1.654,1.65415,1.6539,1.6539,177200000.0
2009-06-26 20:25:00,1.65385,1.65405,1.65385,1.65385,113200000.0
2009-06-26 20:26:00,1.65385,1.65415,1.65375,1.65415,70200000.0
2009-06-26 20:27:00,1.6541,1.65415,1.654,1.654,214400000.0
2009-06-26 20:28:00,1.65405,1.65405,1.65405,1.65405,15000000.0
2009-06-26 20:29:00,1.65405,1.65405,1.6538,1.6538,36000000.0
2009-06-26 20:30:00,1.6538,1.65385,1.65355,1.6538,151400000.0
2009-06-26 20:31:00,1.6538,1.654,1.6538,1.654,21000000.0
2009-06-26 20:32:00,1.654,1.6542,1.654,1.6542,34600000.0
2009-06-26 20:33:00,1.6542,1.6542,1.6538,1.65385,63000000.0
2009-06-26 20:34:00,1.65385,1.65385,1.6537,1.65375,59400000.0
2009-06-26 20:35:00,1.65375,1.654,1.65355,1.6538,148500000.0
2009-06-26 20:36:00,1.6538,1.6539,1.6538,1.6539,29200000.0
2009-06-26 20:37:00,1.65385,1.65385,1.65375,1.65385,13000000.0
2009-06-26 20:38:00,1.6538,1.65385,1.65365,1.65375,108000000.0
2009-06-26 20:39:00,1.65375,1.6538,1.6537,1.6538,19600000.0
2009-06-26 20:40:00,1.6538,1.65405,1.6538,1.65395,134600000.0
2009-06-26 20:41:00,1.65395,1.6542,1.65385,1.6539,118400000.0
2009-06-26 20:42:00,1.6539,1.65425,1.65385,1.654,129800000.0
2009-06-26 20:43:00,1.654,1.6544,1.654,1.6541,130200000.0
2009-06-26 20:44:00,1.6541,1.6543,1.65395,1.654,185800000.0
2009-06-26 20:45:00,1.654,1.65415,1.654,1.6541,133200000.0
2009-06-26 20:46:00,1.6539,1.65395,1.65385,1.65385,97200000.0
2009-06-26 20:47:00,1.65385,1.6539,1.65385,1.6539,27600000.0
2009-06-26 20:48:00,1.6539,1.65395,1.65385,1.65395,243400000.0
2009-06-26 20:49:00,1.6539,1.65395,1.6538,1.6539,166200000.0
2009-06-26 20:50:00,1.6539,1.65395,1.65385,1.6539,237600000.0
2009-06-26 20:51:00,1.65395,1.65395,1.6537,1.65375,360200000.0
2009-06-26 20:52:00,1.65375,1.65385,1.6531,1.65315,189600000.0
2009-06-26 20:53:00,1.65315,1.6532,1.6531,1.65315,102000000.0
2009-06-26 20:54:00,1.6531,1.65375,1.6531,1.6534,93200000.0
2009-06-26 20:55:00,1.6534,1.6536,1.6529,1.653,273600000.0
2009-06-26 20:56:00,1.65295,1.65305,1.65285,1.653,191700000.0
2009-06-26 20:57:00,1.653,1.653,1.65195,1.65205,249100000.0
2009-06-26 20:58:00,1.65205,1.6528,1.65195,1.65245,159360000.0
2009-06-26 20:59:00,1.65235,1.653,1.65235,1.6529,243200000.0
2009-06-26 21:00:00,1.653,1.653,1.65235,1.6524,194600000.0
2009-06-26 21:01:00,1.6524,1.6526,1.6515,1.65155,457200001.0
2009-06-26 21:02:00,1.65135,1.6521,1.6511,1.65195,377399998.0
2009-06-26 21:03:00,1.6517,1.6523,1.65165,1.6519,430000000.0
2009-06-26 21:04:00,1.6519,1.652,1.65175,1.65195,158400000.0
2009-06-26 21:05:00,1.65195,1.65195,1.6515,1.65155,59600000.0
2009-06-26 21:06:00,1.6515,1.6516,1.6515,1.65155,56400000.0
2009-06-26 21:07:00,1.65155,1.65155,1.6511,1.65115,82880000.0
2009-06-26 21:08:00,1.6512,1.65125,1.65115,1.6512,30600000.0
2009-06-26 21:09:00,1.6512,1.6512,1.6506,1.65105,155200000.0
2009-06-26 21:10:00,1.65105,1.6515,1.65095,1.6515,79800000.0
2009-06-26 21:11:00,1.6516,1.65175,1.651,1.65175,241800000.0
2009-06-26 21:12:00,1.6518,1.65245,1.6518,1.65245,284140000.0
2009-06-26 21:13:00,1.65245,1.6525,1.6521,1.6523,71460000.0
2009-06-26 21:14:00,1.65225,1.6524,1.65215,1.65215,40000000.0
2009-06-26 21:15:00,1.6521,1.65235,1.652,1.65225,33400000.0
2009-06-26 21:16:00,1.6522,1.6524,1.6521,1.6521,39000000.0
2009-06-26 21:17:00,1.6521,1.65285,1.6521,1.6527,164400000.0
2009-06-26 21:18:00,1.6527,1.65275,1.65225,1.65235,160899999.0
2009-06-26 21:19:00,1.65235,1.6526,1.65235,1.6526,20200000.0
2009-06-26 21:20:00,1.6526,1.6526,1.6526,1.6526,3000000.0
2009-06-26 21:21:00,1.65255,1.65265,1.6525,1.65265,12000000.0
2009-06-26 21:22:00,1.65265,1.6528,1.65255,1.65265,12000000.0
2009-06-26 21:23:00,1.6526,1.65265,1.6526,1.65265,12200000.0
2009-06-26 21:24:00,1.65265,1.6527,1.6526,1.6527,14000000.0
2009-06-26 21:25:00,1.6527,1.6527,1.6525,1.6526,77800000.0
2009-06-26 21:26:00,1.6526,1.6526,1.65255,1.65255,22800000.0
2009-06-26 21:27:00,1.65255,1.6526,1.65255,1.65255,16800000.0
2009-06-26 21:28:00,1.6526,1.6527,1.6525,1.6525,106100000.0
2009-06-26 21:29:00,1.6525,1.65255,1.65215,1.6524,158600000.0
2009-06-26 21:30:00,1.65235,1.6524,1.65235,1.6524,77000000.0
2009-06-26 21:31:00,1.6524,1.65255,1.6523,1.6524,79400000.0
2009-06-26 21:32:00,1.6524,1.6525,1.65225,1.65235,242000000.0
2009-06-26 21:33:00,1.6524,1.6524,1.6523,1.6523,161400000.0
2009-06-26 21:34:00,1.6523,1.6523,1.6523,1.6523,178000000.0
2009-06-26 21:35:00,1.6523,1.65245,1.6523,1.6523,44000000.0
2009-06-26 21:36:00,1.6522,1.65225,1.6522,1.65225,39200000.0
2009-06-26 21:37:00,1.65225,1.65225,1.65185,1.65185,87700000.0
2009-06-26 21:38:00,1.65185,1.65205,1.6518,1.652,64800000.0
2009-06-26 21:39:00,1.65195,1.652,1.65185,1.652,54800000.0
2009-06-26 21:40:00,1.652,1.65205,1.65195,1.65195,35000000.0
2009-06-26 21:41:00,1.6522,1.65235,1.65205,1.65215,57000000.0
2009-06-26 21:42:00,1.65215,1.6526,1.65215,1.6526,76600000.0
2009-06-26 21:43:00,1.6526,1.6526,1.65195,1.65205,68200000.0
2009-06-26 21:44:00,1.65205,1.65255,1.6519,1.65255,45800000.0
2009-06-26 21:45:00,1.65255,1.65255,1.6524,1.65245,39400000.0
2009-06-26 21:46:00,1.65245,1.65245,1.6521,1.6521,64800000.0
2009-06-26 21:47:00,1.6521,1.65245,1.652,1.6523,86200000.0
2009-06-26 21:48:00,1.6523,1.6523,1.65165,1.65205,229600001.0
2009-06-26 21:49:00,1.65205,1.65205,1.652,1.65205,29800000.0
2009-06-26 21:50:00,1.65225,1.6524,1.6522,1.65225,26000000.0
2009-06-26 21:51:00,1.65225,1.65225,1.6522,1.6522,49000000.0
2009-06-26 21:52:00,1.6522,1.6522,1.65215,1.65215,50600000.0
2009-06-26 21:53:00,1.6522,1.6522,1.65215,1.65215,38800000.0
2009-06-26 21:54:00,1.65215,1.6522,1.65205,1.6522,17200000.0
2009-06-26 21:55:00,1.65225,1.65245,1.65225,1.65235,62000000.0
2009-06-26 21:56:00,1.65235,1.6524,1.6523,1.6524,48000000.0
2009-06-26 21:57:00,1.6524,1.65245,1.6524,1.6524,77400000.0
2009-06-26 21:58:00,1.65245,1.65255,1.6523,1.65255,105400000.0
2009-06-26 21:59:00,1.65265,1.65265,1.65215,1.6524,103600000.0
2009-06-26 22:00:00,1.6524,1.6526,1.65235,1.65245,69000000.0
2009-06-26 22:01:00,1.65245,1.65245,1.65245,1.65245,10000000.0
2009-06-26 22:02:00,1.6525,1.6527,1.6525,1.6527,53000000.0
2009-06-26 22:03:00,1.65265,1.65285,1.6526,1.65285,61400000.0
2009-06-26 22:04:00,1.6529,1.65305,1.65225,1.65265,127200000.0
2009-06-26 22:05:00,1.6526,1.65265,1.6526,1.6526,28000000.0
2009-06-26 22:06:00,1.6526,1.6536,1.6525,1.65295,231200000.0
2009-06-26 22:07:00,1.65295,1.653,1.6529,1.65295,48800000.0
2009-06-26 22:08:00,1.65277,1.6528,1.65257,1.6528,77200000.0
2009-06-26 22:09:00,1.65295,1.65295,1.65295,1.65295,6000000.0
2009-06-26 22:10:00,1.65295,1.653,1.65285,1.65295,18200000.0
2009-06-26 22:11:00,1.65295,1.65295,1.65295,1.65295,3000000.0
2009-06-26 22:12:00,1.65295,1.65295,1.65295,1.65295,6000000.0
2009-06-26 22:13:00,1.65295,1.65305,1.65295,1.65305,26000000.0
2009-06-26 22:14:00,1.65305,1.6532,1.653,1.6532,66200000.0
2009-06-26 22:15:00,1.6531,1.6531,1.6529,1.6529,15600000.0
2009-06-26 22:16:00,1.65305,1.6531,1.653,1.653,66800000.0
2009-06-26 22:17:00,1.65315,1.65315,1.65305,1.6531,70200000.0
2009-06-26 22:18:00,1.6531,1.65315,1.65305,1.65305,41400000.0
2009-06-26 22:19:00,1.6531,1.65325,1.65305,1.6531,64400000.0
2009-06-26 22:20:00,1.6533,1.6534,1.6529,1.6531,82600000.0
2009-06-26 22:21:00,1.653,1.6533,1.653,1.653,30800000.0
2009-06-26 22:22:00,1.6529,1.6529,1.6529,1.6529,7600000.0
2009-06-26 22:23:00,1.6529,1.6529,1.6529,1.6529,17000000.0
2009-06-26 22:24:00,1.6529,1.6532,1.6529,1.6532,17400000.0
2009-06-26 22:25:00,1.6535,1.6538,1.65345,1.6535,101400000.0
2009-06-26 22:26:00,1.65355,1.65355,1.65355,1.65355,7000000.0
2009-06-26 22:27:00,1.65355,1.65395,1.6535,1.65395,44200000.0
2009-06-26 22:28:00,1.65375,1.6539,1.65375,1.6539,25800000.0
2009-06-26 22:29:00,1.6537,1.65385,1.65365,1.65365,40000000.0
2009-06-26 22:30:00,1.6539,1.6539,1.65345,1.65345,22600000.0
2009-06-26 22:31:00,1.65345,1.6536,1.65345,1.65355,27600000.0
2009-06-26 22:32:00,1.6536,1.6536,1.6529,1.65305,39000000.0
2009-06-26 22:33:00,1.6533,1.6538,1.65325,1.6538,53600000.0
2009-06-26 22:34:00,1.6533,1.65365,1.65315,1.6532,18800000.0
2009-06-26 22:35:00,1.6532,1.65335,1.65305,1.65305,79000000.0
2009-06-26 22:36:00,1.653,1.6531,1.6525,1.6527,72000000.0
2009-06-26 22:37:00,1.6527,1.65275,1.6525,1.65275,44200000.0
2009-06-26 22:38:00,1.65255,1.65255,1.6523,1.6523,50800000.0
2009-06-26 22:39:00,1.6524,1.6524,1.6517,1.6517,39400000.0
2009-06-26 22:40:00,1.6517,1.6518,1.65155,1.6517,89200000.0
2009-06-26 22:41:00,1.65165,1.65165,1.65155,1.6516,84000000.0
2009-06-26 22:42:00,1.65155,1.6516,1.6514,1.6515,95600000.0
2009-06-26 22:43:00,1.65145,1.6515,1.65145,1.6515,9000000.0
2009-06-26 22:44:00,1.65135,1.65135,1.6511,1.6511,43200000.0
2009-06-26 22:45:00,1.651,1.65108,1.65092,1.651,135799998.0
2009-06-26 22:46:00,1.65115,1.65115,1.65115,1.65115,3000000.0
2009-06-26 22:47:00,1.65125,1.65125,1.6511,1.6511,10800000.0
2009-06-26 22:48:00,1.6511,1.6511,1.6511,1.6511,15000000.0
2009-06-26 22:49:00,1.6512,1.6512,1.6507,1.6508,85600000.0
2009-06-26 22:50:00,1.65095,1.65115,1.6509,1.65105,34600000.0
2009-06-26 22:51:00,1.65095,1.65095,1.65085,1.6509,40800000.0
2009-06-26 22:52:00,1.651,1.6517,1.651,1.651,132200000.0
2009-06-26 22:53:00,1.651,1.6521,1.651,1.65115,137800000.0
2009-06-26 22:54:00,1.6514,1.6526,1.6514,1.65195,132000000.0
2009-06-26 22:55:00,1.65205,1.6525,1.65195,1.6525,116200000.0
2009-06-26 22:56:00,1.6524,1.6525,1.6524,1.6525,16400000.0
2009-06-26 22:57:00,1.6525,1.6525,1.6525,1.6525,8000000.0
2009-06-26 22:58:00,1.65225,1.6526,1.65215,1.65245,72800000.0
2009-06-26 22:59:00,1.65235,1.65265,1.6519,1.65225,89000000.0
2009-06-29 00:00:00,1.65011,1.65011,1.65011,1.65011,28800000.0
2009-06-29 00:05:00,1.65,1.65001,1.64996,1.65001,28800000.0
2009-06-29 00:08:00,1.65,1.65,1.65,1.65,28800000.0
2009-06-29 00:09:00,1.64999,1.65006,1.64999,1.65006,28800000.0
2009-06-29 00:10:00,1.65011,1.65014,1.65011,1.65014,28800000.0
2009-06-29 00:11:00,1.65011,1.65019,1.65006,1.65019,28800000.0
2009-06-29 00:12:00,1.6502,1.65043,1.6501,1.65013,28800000.0
2009-06-29 00:13:00,1.65011,1.65011,1.64989,1.64994,28800000.0
2009-06-29 00:14:00,1.64993,1.64994,1.64991,1.64992,28800000.0
2009-06-29 00:15:00,1.64971,1.65031,1.64963,1.65012,28800000.0
2009-06-29 00:16:00,1.65017,1.65017,1.64983,1.64983,28800000.0
2009-06-29 00:17:00,1.64982,1.64983,1.64982,1.64983,28800000.0
2009-06-29 00:18:00,1.64988,1.6499,1.64986,1.6499,28800000.0
2009-06-29 00:19:00,1.65005,1.65015,1.65003,1.65003,28800000.0
2009-06-29 00:20:00,1.65002,1.65005,1.64996,1.65004,28800000.0
2009-06-29 00:21:00,1.64999,1.64999,1.64994,1.64998,28800000.0
2009-06-29 00:22:00,1.65001,1.65001,1.64985,1.64985,28800000.0
2009-06-29 00:23:00,1.64988,1.64994,1.64975,1.6498,28800000.0
2009-06-29 00:24:00,1.64981,1.64992,1.64981,1.64992,28800000.0
2009-06-29 00:25:00,1.64993,1.65008,1.64993,1.65007,28800000.0
2009-06-29 00:26:00,1.64998,1.64998,1.64994,1.64994,28800000.0
2009-06-29 00:27:00,1.64993,1.64993,1.64993,1.64993,28800000.0
2009-06-29 00:28:00,1.65011,1.65025,1.65011,1.65025,28800000.0
2009-06-29 00:30:00,1.65027,1.65027,1.65027,1.65027,28800000.0
2009-06-29 00:32:00,1.65032,1.65032,1.65008,1.65027,28800000.0
2009-06-29 00:33:00,1.65032,1.65055,1.65032,1.65054,28800000.0
2009-06-29 00:34:00,1.65055,1.6506,1.65033,1.6506,28800000.0
2009-06-29 00:35:00,1.65057,1.65088,1.65057,1.65086,28800000.0
2009-06-29 00:36:00,1.65081,1.65138,1.65069,1.65108,28800000.0
2009-06-29 00:37:00,1.65117,1.65117,1.65107,1.65107,28800000.0
2009-06-29 00:38:00,1.65106,1.65129,1.65106,1.65128,28800000.0
2009-06-29 00:39:00,1.65139,1.65149,1.65119,1.65132,28800000.0
2009-06-29 00:40:00,1.65123,1.65125,1.6511,1.65121,28800000.0
2009-06-29 00:41:00,1.6512,1.65129,1.6512,1.65129,28800000.0
2009-06-29 00:42:00,1.65138,1.65139,1.65119,1.65137,28800000.0
2009-06-29 00:43:00,1.65131,1.65134,1.65121,1.65129,28800000.0
2009-06-29 00:44:00,1.65125,1.65131,1.65117,1.65122,28800000.0
2009-06-29 00:45:00,1.65116,1.6512,1.65116,1.6512,28800000.0
2009-06-29 00:46:00,1.65119,1.65128,1.65119,1.65123,28800000.0
2009-06-29 00:47:00,1.6512,1.6513,1.65119,1.65126,28800000.0
2009-06-29 00:48:00,1.6513,1.65132,1.6513,1.6513,28800000.0
2009-06-29 00:49:00,1.65127,1.65129,1.65127,1.65127,28800000.0
2009-06-29 00:50:00,1.65126,1.65128,1.65115,1.65115,28800000.0
2009-06-29 00:51:00,1.65116,1.65126,1.65092,1.65107,28800000.0
2009-06-29 00:52:00,1.65106,1.65109,1.65094,1.65109,28800000.0
2009-06-29 00:53:00,1.65114,1.65118,1.65112,1.65113,28800000.0
2009-06-29 00:54:00,1.65112,1.65122,1.65111,1.65117,28800000.0
2009-06-29 00:55:00,1.65118,1.65131,1.65118,1.65127,28800000.0
2009-06-29 00:57:00,1.65116,1.65116,1.65116,1.65116,28800000.0
2009-06-29 00:59:00,1.65118,1.65119,1.65083,1.65104,28800000.0
2009-06-29 01:00:00,1.65103,1.65104,1.65097,1.65097,28800000.0
2009-06-29 01:01:00,1.65102,1.65112,1.65102,1.65112,28800000.0
2009-06-29 01:02:00,1.65111,1.65116,1.65101,1.65101,28800000.0
2009-06-29 01:03:00,1.65094,1.65104,1.65088,1.65098,28800000.0
2009-06-29 01:04:00,1.65101,1.65101,1.65078,1.65078,28800000.0
2009-06-29 01:05:00,1.65083,1.65088,1.65058,1.65068,28800000.0
2009-06-29 01:06:00,1.65066,1.65066,1.64998,1.64998,28800000.0
2009-06-29 01:07:00,1.64995,1.65015,1.64988,1.64998,28800000.0
2009-06-29 01:08:00,1.64995,1.65028,1.64975,1.6498,28800000.0
2009-06-29 01:09:00,1.64982,1.64982,1.64975,1.64975,28800000.0
2009-06-29 01:10:00,1.64973,1.64974,1.64952,1.6496,28800000.0
2009-06-29 01:11:00,1.64961,1.64965,1.64948,1.64958,28800000.0
2009-06-29 01:12:00,1.64959,1.64973,1.64959,1.64962,28800000.0
2009-06-29 01:13:00,1.64961,1.64961,1.64952,1.64956,28800000.0
2009-06-29 01:14:00,1.6496,1.64961,1.6492,1.6494,28800000.0
2009-06-29 01:15:00,1.64934,1.64939,1.64931,1.64936,28800000.0
2009-06-29 01:16:00,1.64938,1.64944,1.64938,1.64944,28800000.0
2009-06-29 01:17:00,1.64946,1.64954,1.64946,1.64953,28800000.0
2009-06-29 01:19:00,1.64996,1.64997,1.64983,1.64997,28800000.0
2009-06-29 01:20:00,1.65006,1.65006,1.65006,1.65006,28800000.0
2009-06-29 01:22:00,1.65001,1.65001,1.64994,1.64994,28800000.0
2009-06-29 01:23:00,1.64998,1.65001,1.64988,1.64996,28800000.0
2009-06-29 01:24:00,1.64997,1.6503,1.64989,1.65003,28800000.0
2009-06-29 01:25:00,1.65005,1.65009,1.65005,1.65007,28800000.0
2009-06-29 01:26:00,1.6501,1.65033,1.6501,1.65022,28800000.0
2009-06-29 01:27:00,1.65023,1.65035,1.65022,1.65022,28800000.0
2009-06-29 01:28:00,1.65018,1.65022,1.65013,1.65015,28800000.0
2009-06-29 01:30:00,1.65057,1.65057,1.65013,1.65028,28800000.0
2009-06-29 01:31:00,1.65027,1.65035,1.65021,1.65021,28800000.0
2009-06-29 01:32:00,1.65022,1.65042,1.65021,1.65024,28800000.0
2009-06-29 01:33:00,1.65023,1.65048,1.65022,1.65039,28800000.0
2009-06-29 01:34:00,1.65045,1.65052,1.65042,1.65042,28800000.0
2009-06-29 01:35:00,1.65045,1.65057,1.65041,1.65041,28800000.0
2009-06-29 01:36:00,1.65044,1.65068,1.65035,1.65037,28800000.0
2009-06-29 01:37:00,1.65044,1.65073,1.65032,1.65047,28800000.0
2009-06-29 01:38:00,1.65048,1.65049,1.65035,1.65042,28800000.0
2009-06-29 01:39:00,1.6505,1.6505,1.65012,1.65024,28800000.0
2009-06-29 01:40:00,1.65018,1.65025,1.65015,1.65025,28800000.0
2009-06-29 01:41:00,1.65026,1.65039,1.65024,1.65034,28800000.0
2009-06-29 01:42:00,1.65037,1.65037,1.65033,1.65033,28800000.0
2009-06-29 01:43:00,1.65042,1.65043,1.65041,1.65041,28800000.0
2009-06-29 01:44:00,1.65042,1.65114,1.65031,1.65114,28800000.0
2009-06-29 01:45:00,1.65116,1.65218,1.65112,1.65162,28800000.0
2009-06-29 01:46:00,1.6516,1.65185,1.65157,1.65185,28800000.0
2009-06-29 01:47:00,1.65183,1.65183,1.65174,1.65174,28800000.0
2009-06-29 01:48:00,1.65181,1.65181,1.65174,1.65174,28800000.0
2009-06-29 01:49:00,1.65172,1.65186,1.65171,1.65185,28800000.0
2009-06-29 01:50:00,1.65187,1.65189,1.65184,1.65189,28800000.0
2009-06-29 01:51:00,1.65186,1.65189,1.65171,1.65179,28800000.0
2009-06-29 01:52:00,1.65183,1.65188,1.65145,1.65161,28800000.0
2009-06-29 01:53:00,1.65162,1.65172,1.65151,1.65165,28800000.0
2009-06-29 01:54:00,1.65166,1.65168,1.65151,1.65168,28800000.0
2009-06-29 01:55:00,1.65169,1.65169,1.65152,1.65154,28800000.0
2009-06-29 01:56:00,1.6516,1.65184,1.65153,1.65169,28800000.0
2009-06-29 01:57:00,1.65168,1.65169,1.65139,1.65154,28800000.0
2009-06-29 01:58:00,1.65149,1.65158,1.65123,1.65126,28800000.0
2009-06-29 01:59:00,1.65124,1.65151,1.65124,1.65143,28800000.0
2009-06-29 02:00:00,1.65105,1.6514,1.65105,1.6512,28800000.0
2009-06-29 02:01:00,1.6512,1.6513,1.65115,1.6513,13000000.0
2009-06-29 02:02:00,1.6513,1.6514,1.6512,1.6513,15000000.0
2009-06-29 02:03:00,1.6512,1.6512,1.6509,1.6509,33280000.0
2009-06-29 02:04:00,1.6508,1.65095,1.65075,1.6508,65300000.0
2009-06-29 02:05:00,1.6508,1.6508,1.6505,1.6505,74480000.0
2009-06-29 02:06:00,1.6505,1.6506,1.65015,1.65025,31080000.0
2009-06-29 02:07:00,1.65025,1.65025,1.6499,1.6499,18600000.0
2009-06-29 02:08:00,1.64995,1.64995,1.6496,1.64985,39060000.0
2009-06-29 02:09:00,1.64985,1.64985,1.6498,1.6498,8000000.0
2009-06-29 02:10:00,1.64975,1.6499,1.6496,1.6498,39200000.0
2009-06-29 02:11:00,1.6498,1.64985,1.64945,1.64975,71180000.0
2009-06-29 02:12:00,1.64965,1.64965,1.6491,1.64915,46000000.0
2009-06-29 02:13:00,1.6495,1.6495,1.649,1.64925,34140000.0
2009-06-29 02:14:00,1.6491,1.64923,1.64908,1.64915,86600000.0
2009-06-29 02:15:00,1.64915,1.64965,1.64915,1.64925,43600000.0
2009-06-29 02:16:00,1.6496,1.6499,1.64945,1.64955,144340000.0
2009-06-29 02:17:00,1.64955,1.6496,1.64915,1.64915,55200000.0
2009-06-29 02:18:00,1.64925,1.64925,1.64925,1.64925,1000000.0
2009-06-29 02:19:00,1.64925,1.6496,1.64925,1.64955,41400000.0
2009-06-29 02:20:00,1.64955,1.64955,1.6495,1.6495,5000000.0
2009-06-29 02:21:00,1.6495,1.6495,1.649,1.6493,71240000.0
2009-06-29 02:22:00,1.64925,1.64935,1.64855,1.64855,146180000.0
2009-06-29 02:23:00,1.6487,1.6491,1.6485,1.6485,38600000.0
2009-06-29 02:24:00,1.6485,1.6485,1.648,1.6484,55860000.0
2009-06-29 02:25:00,1.6484,1.6484,1.64785,1.6479,152400000.0
2009-06-29 02:26:00,1.6479,1.648,1.64775,1.64775,115400000.0
2009-06-29 02:27:00,1.64775,1.6484,1.64765,1.64825,74600000.0
2009-06-29 02:28:00,1.64825,1.6487,1.64815,1.64815,41800000.0
2009-06-29 02:29:00,1.6485,1.6485,1.6479,1.64795,83400000.0
2009-06-29 02:30:00,1.64795,1.64915,1.64795,1.64905,39200000.0
2009-06-29 02:31:00,1.6489,1.649,1.6488,1.649,40200000.0
2009-06-29 02:32:00,1.6486,1.64895,1.6486,1.6486,74480000.0
2009-06-29 02:33:00,1.6486,1.6488,1.6486,1.6488,19400000.0
2009-06-29 02:34:00,1.6488,1.64895,1.6488,1.6488,16400000.0
2009-06-29 02:35:00,1.6488,1.6488,1.64865,1.6487,16200000.0
2009-06-29 02:36:00,1.6487,1.6487,1.64865,1.64865,6800000.0
2009-06-29 02:37:00,1.64865,1.64865,1.6486,1.6486,12000000.0
2009-06-29 02:38:00,1.6486,1.6486,1.6485,1.6485,5800000.0
2009-06-29 02:39:00,1.64855,1.64855,1.64855,1.64855,23000000.0
2009-06-29 02:40:00,1.64855,1.64855,1.64805,1.64805,52200000.0
2009-06-29 02:41:00,1.64805,1.64815,1.64765,1.6478,117080000.0
2009-06-29 02:42:00,1.6478,1.6481,1.64765,1.6481,114800000.0
2009-06-29 02:43:00,1.6481,1.6481,1.64785,1.64795,70200000.0
2009-06-29 02:44:00,1.648,1.6481,1.64795,1.648,50200000.0
2009-06-29 02:45:00,1.6481,1.64815,1.648,1.6481,81800000.0
2009-06-29 02:46:00,1.6481,1.6484,1.6481,1.6483,68800000.0
2009-06-29 02:47:00,1.6483,1.64885,1.64815,1.6485,53500000.0
2009-06-29 02:48:00,1.6485,1.6487,1.6483,1.64845,55880000.0
2009-06-29 02:49:00,1.64845,1.64845,1.64815,1.64815,16200000.0
2009-06-29 02:50:00,1.64815,1.6486,1.64815,1.6486,30400000.0
2009-06-29 02:51:00,1.6486,1.6486,1.64845,1.6486,13000000.0
2009-06-29 02:52:00,1.6486,1.64905,1.6485,1.6488,79800000.0
2009-06-29 02:53:00,1.6488,1.6489,1.6487,1.6487,34200000.0
2009-06-29 02:54:00,1.64875,1.6488,1.6485,1.6487,75600000.0
2009-06-29 02:55:00,1.6487,1.64895,1.6486,1.6487,39800000.0
2009-06-29 02:56:00,1.6487,1.6488,1.6486,1.6486,26000000.0
2009-06-29 02:57:00,1.6486,1.6486,1.64835,1.6484,41400000.0
2009-06-29 02:58:00,1.64835,1.64835,1.64815,1.64815,42200000.0
2009-06-29 02:59:00,1.64815,1.6483,1.6481,1.64815,21800000.0
2009-06-29 03:00:00,1.64815,1.6483,1.648,1.64815,30800000.0
2009-06-29 03:01:00,1.64815,1.64815,1.6476,1.6477,92380000.0
2009-06-29 03:02:00,1.64765,1.64775,1.64765,1.64765,41600000.0
2009-06-29 03:03:00,1.64775,1.64815,1.64775,1.6481,95980000.0
2009-06-29 03:04:00,1.6481,1.64815,1.64785,1.6481,47820000.0
2009-06-29 03:05:00,1.6481,1.64815,1.64795,1.64795,35400000.0
2009-06-29 03:06:00,1.64795,1.6481,1.64785,1.64795,70380000.0
2009-06-29 03:07:00,1.6479,1.64795,1.64775,1.64785,62200000.0
2009-06-29 03:08:00,1.6479,1.648,1.64775,1.648,52000000.0
2009-06-29 03:09:00,1.64805,1.64805,1.64775,1.648,59200000.0
2009-06-29 03:10:00,1.6478,1.64795,1.64745,1.64745,49600000.0
2009-06-29 03:11:00,1.6476,1.6481,1.64745,1.64795,103400000.0
2009-06-29 03:12:00,1.648,1.64805,1.6478,1.64805,48800000.0
2009-06-29 03:13:00,1.648,1.64815,1.64795,1.6481,19200000.0
2009-06-29 03:14:00,1.64805,1.6484,1.64795,1.64795,45600000.0
2009-06-29 03:15:00,1.64805,1.64815,1.6479,1.64815,23800000.0
2009-06-29 03:16:00,1.6483,1.6483,1.6483,1.6483,2000000.0
2009-06-29 03:17:00,1.6482,1.6483,1.64815,1.64815,57800000.0
2009-06-29 03:18:00,1.648,1.648,1.648,1.648,4600000.0
2009-06-29 03:19:00,1.64805,1.64815,1.64795,1.64805,23200000.0
2009-06-29 03:20:00,1.64805,1.64825,1.6479,1.64805,59200000.0
2009-06-29 03:21:00,1.64805,1.64805,1.6478,1.6478,8000000.0
2009-06-29 03:22:00,1.6479,1.648,1.64765,1.64775,39940000.0
2009-06-29 03:23:00,1.648,1.6483,1.648,1.6482,15600000.0
2009-06-29 03:24:00,1.6482,1.6482,1.64805,1.6482,8200000.0
2009-06-29 03:25:00,1.6482,1.6482,1.6482,1.6482,4000000.0
2009-06-29 03:26:00,1.6482,1.6482,1.64785,1.64795,24800000.0
2009-06-29 03:27:00,1.6479,1.64815,1.64785,1.6481,9000000.0
2009-06-29 03:28:00,1.64795,1.64815,1.6479,1.64805,12800000.0
2009-06-29 03:29:00,1.64785,1.64815,1.64775,1.64815,33600000.0
2009-06-29 03:30:00,1.6482,1.6483,1.6478,1.64815,30000000.0
2009-06-29 03:31:00,1.64815,1.64815,1.64795,1.6481,20600000.0
2009-06-29 03:32:00,1.6481,1.6481,1.6478,1.64795,9000000.0
2009-06-29 03:33:00,1.64795,1.648,1.64775,1.648,25200000.0
2009-06-29 03:34:00,1.648,1.648,1.6468,1.64685,193000000.0
2009-06-29 03:35:00,1.64685,1.64705,1.64685,1.647,108800000.0
2009-06-29 03:36:00,1.647,1.647,1.64655,1.6467,109200000.0
2009-06-29 03:37:00,1.6467,1.64715,1.64655,1.64705,91400000.0
2009-06-29 03:38:00,1.6471,1.6476,1.64705,1.6473,26480000.0
2009-06-29 03:39:00,1.647,1.64705,1.6469,1.647,22000000.0
2009-06-29 03:40:00,1.647,1.647,1.64685,1.647,12400000.0
2009-06-29 03:41:00,1.64705,1.64725,1.647,1.64725,16000000.0
2009-06-29 03:42:00,1.64725,1.64745,1.64725,1.64725,16600000.0
2009-06-29 03:43:00,1.6471,1.6471,1.6467,1.64685,17600000.0
2009-06-29 03:44:00,1.6469,1.64715,1.64675,1.647,37400000.0
2009-06-29 03:45:00,1.647,1.647,1.6467,1.64685,36360000.0
2009-06-29 03:46:00,1.6467,1.647,1.6465,1.6469,70760000.0
2009-06-29 03:47:00,1.6466,1.647,1.6466,1.647,25200000.0
2009-06-29 03:48:00,1.647,1.647,1.647,1.647,45000000.0
2009-06-29 03:49:00,1.647,1.6471,1.647,1.6471,32000000.0
2009-06-29 03:50:00,1.6471,1.6471,1.6467,1.64675,25080000.0
2009-06-29 03:51:00,1.64675,1.64675,1.6466,1.6466,31400000.0
2009-06-29 03:52:00,1.6466,1.6466,1.64635,1.64645,6000000.0
2009-06-29 03:53:00,1.6466,1.6468,1.64655,1.64665,8000000.0
2009-06-29 03:54:00,1.6467,1.6469,1.6467,1.64675,20600000.0
2009-06-29 03:55:00,1.64665,1.6469,1.64665,1.64685,13800000.0
2009-06-29 03:56:00,1.64685,1.64695,1.64685,1.6469,21000000.0
2009-06-29 03:57:00,1.6469,1.6469,1.64645,1.64645,98400000.0
2009-06-29 03:58:00,1.64645,1.6467,1.6464,1.64645,56400000.0
2009-06-29 03:59:00,1.64645,1.64655,1.64625,1.6463,21500000.0
2009-06-29 04:00:00,1.6465,1.6465,1.6461,1.64625,77000000.0
2009-06-29 04:01:00,1.6463,1.6463,1.64625,1.6463,15800000.0
2009-06-29 04:02:00,1.6462,1.6462,1.6462,1.6462,4600000.0
2009-06-29 04:03:00,1.64625,1.64625,1.64625,1.64625,4200000.0
2009-06-29 04:04:00,1.64625,1.64625,1.6461,1.6462,38000000.0
2009-06-29 04:05:00,1.64625,1.64625,1.64605,1.64605,11600000.0
2009-06-29 04:06:00,1.6458,1.64585,1.6452,1.6454,151800000.0
2009-06-29 04:07:00,1.6455,1.6455,1.64535,1.6454,70400000.0
2009-06-29 04:08:00,1.6454,1.64565,1.64535,1.64555,50400000.0
2009-06-29 04:09:00,1.64545,1.6457,1.64545,1.64555,58600000.0
2009-06-29 04:10:00,1.64555,1.64575,1.64555,1.64575,24800000.0
2009-06-29 04:11:00,1.6458,1.6459,1.6458,1.6459,11000000.0
2009-06-29 04:12:00,1.6459,1.6459,1.64575,1.6459,30600000.0
2009-06-29 04:13:00,1.6459,1.6459,1.64585,1.6459,27000000.0
2009-06-29 04:14:00,1.64595,1.64615,1.64595,1.64605,29200000.0
2009-06-29 04:15:00,1.64605,1.64635,1.64605,1.64615,89200000.0
2009-06-29 04:16:00,1.64615,1.64625,1.64615,1.64625,101800000.0
2009-06-29 04:17:00,1.64625,1.64625,1.6462,1.6462,42400000.0
2009-06-29 04:18:00,1.6462,1.64625,1.6462,1.64625,9600000.0
2009-06-29 04:19:00,1.64625,1.64625,1.64625,1.64625,4200000.0
2009-06-29 04:20:00,1.6462,1.6463,1.6462,1.6463,7600000.0
2009-06-29 04:21:00,1.6463,1.6463,1.6461,1.6461,22600000.0
2009-06-29 04:22:00,1.6461,1.64635,1.6461,1.64615,74200000.0
2009-06-29 04:23:00,1.64635,1.64655,1.6463,1.6465,35580000.0
2009-06-29 04:24:00,1.6465,1.6468,1.6465,1.64665,8600000.0
2009-06-29 04:25:00,1.6467,1.6467,1.6467,1.6467,6000000.0
2009-06-29 04:26:00,1.6467,1.64675,1.6466,1.6467,22000000.0
2009-06-29 04:27:00,1.6467,1.6471,1.6467,1.6471,48000000.0
2009-06-29 04:28:00,1.64685,1.64685,1.64665,1.64665,16600000.0
2009-06-29 04:29:00,1.64665,1.6468,1.6466,1.6467,36000000.0
2009-06-29 04:30:00,1.64675,1.64675,1.64675,1.64675,10400000.0
2009-06-29 04:31:00,1.64675,1.64685,1.64675,1.64675,94200000.0
2009-06-29 04:32:00,1.64685,1.64685,1.64675,1.6468,42200000.0
2009-06-29 04:33:00,1.6468,1.64685,1.64675,1.6468,49800000.0
2009-06-29 04:34:00,1.64675,1.64675,1.64645,1.64645,42200000.0
2009-06-29 04:35:00,1.64645,1.64655,1.6463,1.64635,115000000.0
2009-06-29 04:36:00,1.64635,1.64635,1.6461,1.64625,177200000.0
2009-06-29 04:37:00,1.6462,1.64625,1.6462,1.6462,80000000.0
2009-06-29 04:38:00,1.64635,1.64665,1.6463,1.64665,286200000.0
2009-06-29 04:39:00,1.64665,1.64665,1.6466,1.6466,40000000.0
2009-06-29 04:40:00,1.6466,1.6468,1.6464,1.64645,79000000.0
2009-06-29 04:41:00,1.64645,1.64645,1.646,1.64635,96000000.0
2009-06-29 04:42:00,1.64635,1.64635,1.6457,1.64575,177640000.0
2009-06-29 04:43:00,1.64575,1.64585,1.6456,1.6457,63200000.0
2009-06-29 04:44:00,1.64565,1.64565,1.64515,1.6452,161000000.0
2009-06-29 04:45:00,1.6452,1.64525,1.64515,1.64525,86400000.0
2009-06-29 04:46:00,1.6453,1.64535,1.64525,1.64525,62200000.0
2009-06-29 04:47:00,1.64525,1.64535,1.64525,1.64535,18600000.0
2009-06-29 04:48:00,1.64545,1.64545,1.6454,1.6454,14800000.0
2009-06-29 04:49:00,1.6454,1.6454,1.6454,1.6454,20400000.0
2009-06-29 04:50:00,1.64545,1.646,1.64545,1.64595,90000000.0
2009-06-29 04:51:00,1.64595,1.64595,1.6456,1.64565,67800000.0
2009-06-29 04:52:00,1.64555,1.6457,1.6454,1.64555,186000000.0
2009-06-29 04:53:00,1.64555,1.64575,1.64555,1.6456,108200000.0
2009-06-29 04:54:00,1.64555,1.6456,1.6455,1.6456,29600000.0
2009-06-29 04:55:00,1.6456,1.64565,1.6455,1.64565,40000000.0
2009-06-29 04:56:00,1.64565,1.64565,1.6456,1.6456,13600000.0
2009-06-29 04:57:00,1.6456,1.64565,1.64555,1.64565,57800000.0
2009-06-29 04:58:00,1.6456,1.6456,1.6455,1.64555,12600000.0
2009-06-29 04:59:00,1.64555,1.6456,1.6455,1.6455,8000000.0
2009-06-29 05:00:00,1.6455,1.6455,1.64535,1.64545,27200000.0
2009-06-29 05:01:00,1.64545,1.64545,1.6454,1.6454,5800000.0
2009-06-29 05:02:00,1.6454,1.6455,1.6454,1.64545,11800000.0
2009-06-29 05:03:00,1.6454,1.6455,1.6454,1.64545,43600000.0
2009-06-29 05:04:00,1.64545,1.6455,1.64545,1.64545,40200000.0
2009-06-29 05:05:00,1.6455,1.6455,1.64545,1.64545,81400000.0
2009-06-29 05:06:00,1.6456,1.6457,1.64545,1.64545,31400000.0
2009-06-29 05:07:00,1.64555,1.64585,1.64555,1.6458,21000000.0
2009-06-29 05:08:00,1.6457,1.6457,1.6457,1.6457,11400000.0
2009-06-29 05:09:00,1.6457,1.64595,1.6457,1.64595,5000000.0
2009-06-29 05:10:00,1.64585,1.646,1.64585,1.646,7000000.0
2009-06-29 05:11:00,1.646,1.646,1.646,1.646,5000000.0
2009-06-29 05:12:00,1.64595,1.64605,1.64595,1.64605,16400000.0
2009-06-29 05:13:00,1.64605,1.64635,1.64605,1.6463,33000000.0
2009-06-29 05:14:00,1.6463,1.64635,1.6461,1.6463,145000000.0
2009-06-29 05:15:00,1.6463,1.6464,1.6462,1.6464,98600000.0
2009-06-29 05:16:00,1.64635,1.64745,1.64635,1.64725,260800000.0
2009-06-29 05:17:00,1.64725,1.64725,1.6469,1.64695,83000000.0
2009-06-29 05:18:00,1.647,1.6472,1.647,1.6472,62800000.0
2009-06-29 05:19:00,1.647,1.6472,1.647,1.6472,13200000.0
2009-06-29 05:20:00,1.6472,1.6474,1.6472,1.64735,73400000.0
2009-06-29 05:21:00,1.64725,1.6474,1.6472,1.6473,66600000.0
2009-06-29 05:22:00,1.6474,1.6474,1.64735,1.64735,11600000.0
2009-06-29 05:23:00,1.64735,1.64735,1.64735,1.64735,30800000.0
2009-06-29 05:24:00,1.6474,1.6474,1.64735,1.64735,5800000.0
2009-06-29 05:25:00,1.6474,1.6474,1.6473,1.6473,21400000.0
2009-06-29 05:26:00,1.6473,1.6476,1.6472,1.6474,52400000.0
2009-06-29 05:27:00,1.6474,1.6474,1.64725,1.6474,44800000.0
2009-06-29 05:28:00,1.6474,1.6474,1.6473,1.6473,12800000.0
2009-06-29 05:29:00,1.6474,1.64745,1.64725,1.6473,40800000.0
2009-06-29 05:30:00,1.64725,1.6474,1.64725,1.6474,38400000.0
2009-06-29 05:31:00,1.64735,1.64785,1.6473,1.6477,165000000.0
2009-06-29 05:32:00,1.64765,1.6477,1.64755,1.6476,53800000.0
2009-06-29 05:33:00,1.64755,1.64765,1.64745,1.64765,272640000.0
2009-06-29 05:34:00,1.6477,1.6478,1.64755,1.64755,59880000.0
2009-06-29 05:35:00,1.6475,1.6478,1.64745,1.6475,44200000.0
2009-06-29 05:36:00,1.6475,1.6475,1.64735,1.64735,67200000.0
2009-06-29 05:37:00,1.64735,1.64735,1.64735,1.64735,13600000.0
2009-06-29 05:38:00,1.64735,1.64735,1.64725,1.6473,47400000.0
2009-06-29 05:39:00,1.6473,1.6473,1.6473,1.6473,27600000.0
2009-06-29 05:40:00,1.6473,1.64755,1.6471,1.64725,111400000.0
2009-06-29 05:41:00,1.6472,1.64735,1.6472,1.64735,162200000.0
2009-06-29 05:42:00,1.6474,1.6474,1.6474,1.6474,114200000.0
2009-06-29 05:43:00,1.6474,1.648,1.6474,1.6477,67260000.0
2009-06-29 05:44:00,1.6477,1.64795,1.6476,1.6476,33720000.0
2009-06-29 05:45:00,1.6476,1.64815,1.6476,1.64815,66980000.0
2009-06-29 05:46:00,1.64815,1.64815,1.64785,1.64785,94400000.0
2009-06-29 05:47:00,1.64785,1.6479,1.64785,1.6479,55600000.0
2009-06-29 05:48:00,1.6478,1.64795,1.64775,1.64795,58400000.0
2009-06-29 05:49:00,1.64795,1.64795,1.6479,1.64795,51200000.0
2009-06-29 05:50:00,1.64795,1.64795,1.6479,1.64795,62200000.0
2009-06-29 05:51:00,1.64795,1.6483,1.6479,1.64825,183600000.0
2009-06-29 05:52:00,1.6482,1.6482,1.6477,1.64775,128800000.0
2009-06-29 05:53:00,1.6477,1.64805,1.6477,1.6478,133600000.0
2009-06-29 05:54:00,1.64785,1.64785,1.6477,1.6477,40000000.0
2009-06-29 05:55:00,1.64775,1.64775,1.64735,1.6475,162000000.0
2009-06-29 05:56:00,1.64755,1.64755,1.64735,1.64745,83800000.0
2009-06-29 05:57:00,1.64745,1.64765,1.64745,1.6475,42400000.0
2009-06-29 05:58:00,1.64745,1.64755,1.64745,1.6475,30000000.0
2009-06-29 05:59:00,1.6475,1.6475,1.6473,1.6474,43600000.0
2009-06-29 06:00:00,1.6474,1.6474,1.6474,1.6474,11200000.0
2009-06-29 06:01:00,1.6474,1.6474,1.64735,1.6474,54600000.0
2009-06-29 06:02:00,1.64755,1.64775,1.64755,1.64775,172400000.0
2009-06-29 06:03:00,1.6478,1.648,1.64775,1.64795,188200000.0
2009-06-29 06:04:00,1.64805,1.6483,1.6478,1.64825,155160000.0
2009-06-29 06:05:00,1.6482,1.64895,1.64815,1.64875,297800000.0
2009-06-29 06:06:00,1.64875,1.64905,1.64875,1.649,86800000.0
2009-06-29 06:07:00,1.6492,1.64935,1.6491,1.64935,131400000.0
2009-06-29 06:08:00,1.64945,1.64975,1.6494,1.6496,141200000.0
2009-06-29 06:09:00,1.6496,1.64965,1.64895,1.64905,134200000.0
2009-06-29 06:10:00,1.64915,1.64915,1.6488,1.6488,90800000.0
2009-06-29 06:11:00,1.64875,1.64885,1.6487,1.6488,71800000.0
2009-06-29 06:12:00,1.6488,1.6488,1.64875,1.6488,7800000.0
2009-06-29 06:13:00,1.6488,1.64885,1.6487,1.6487,26400000.0
2009-06-29 06:14:00,1.6488,1.6488,1.64875,1.6488,24400000.0
2009-06-29 06:15:00,1.6488,1.6488,1.6488,1.6488,7000000.0
2009-06-29 06:16:00,1.64875,1.6488,1.64875,1.6488,42000000.0
2009-06-29 06:17:00,1.6488,1.64885,1.6487,1.64875,76400000.0
2009-06-29 06:18:00,1.64875,1.64875,1.6487,1.64875,20800000.0
2009-06-29 06:19:00,1.6488,1.6488,1.64865,1.64865,81600000.0
2009-06-29 06:20:00,1.64865,1.6487,1.64865,1.6487,30400000.0
2009-06-29 06:21:00,1.64865,1.6487,1.64865,1.6487,33600000.0
2009-06-29 06:22:00,1.6487,1.64885,1.6486,1.64885,88000000.0
2009-06-29 06:23:00,1.64885,1.64885,1.6487,1.6487,48000000.0
2009-06-29 06:24:00,1.6487,1.6487,1.6487,1.6487,24000000.0
2009-06-29 06:25:00,1.6487,1.64875,1.6487,1.6487,28600000.0
2009-06-29 06:26:00,1.6487,1.6487,1.64835,1.64835,66200000.0
2009-06-29 06:27:00,1.6484,1.64865,1.6483,1.6483,131000000.0
2009-06-29 06:28:00,1.6483,1.6483,1.64795,1.6482,35280000.0
2009-06-29 06:29:00,1.64825,1.6483,1.6478,1.64785,233780000.0
2009-06-29 06:30:00,1.64785,1.64815,1.64775,1.64815,56400000.0
2009-06-29 06:31:00,1.648,1.64815,1.648,1.64815,3000000.0
2009-06-29 06:32:00,1.64815,1.64815,1.648,1.64815,17600000.0
2009-06-29 06:33:00,1.64815,1.64815,1.64815,1.64815,50800000.0
2009-06-29 06:34:00,1.64815,1.64815,1.64775,1.64775,62400000.0
2009-06-29 06:35:00,1.64775,1.6478,1.64765,1.6478,48200000.0
2009-06-29 06:36:00,1.6478,1.6478,1.64775,1.6478,9000000.0
2009-06-29 06:37:00,1.6478,1.6484,1.6478,1.6482,28000000.0
2009-06-29 06:38:00,1.64815,1.6482,1.64815,1.6482,5800000.0
2009-06-29 06:39:00,1.6482,1.6482,1.6482,1.6482,1000000.0
2009-06-29 06:40:00,1.64815,1.6483,1.64815,1.6483,14400000.0
2009-06-29 06:41:00,1.6483,1.6484,1.64825,1.64835,47200000.0
2009-06-29 06:42:00,1.6486,1.6486,1.64855,1.64855,11600000.0
2009-06-29 06:43:00,1.64855,1.6486,1.64855,1.64855,35600000.0
2009-06-29 06:44:00,1.6483,1.64855,1.64815,1.64825,52400000.0
2009-06-29 06:45:00,1.6483,1.6483,1.64825,1.6483,4000000.0
2009-06-29 06:46:00,1.6483,1.6484,1.64805,1.64815,52280000.0
2009-06-29 06:47:00,1.64815,1.64815,1.64815,1.64815,32000000.0
2009-06-29 06:48:00,1.64815,1.64825,1.64815,1.6482,31400000.0
2009-06-29 06:49:00,1.6482,1.64825,1.6482,1.64825,11000000.0
2009-06-29 06:50:00,1.64825,1.64825,1.64815,1.6482,46200000.0
2009-06-29 06:51:00,1.6482,1.64825,1.6482,1.6482,12800000.0
2009-06-29 06:52:00,1.64825,1.6483,1.6481,1.64825,69600000.0
2009-06-29 06:53:00,1.64815,1.6482,1.64815,1.6482,27600000.0
2009-06-29 06:54:00,1.6482,1.6483,1.6482,1.6483,64000000.0
2009-06-29 06:55:00,1.64825,1.6483,1.6482,1.64825,87400000.0
2009-06-29 06:56:00,1.64825,1.6483,1.64825,1.6483,54200000.0
2009-06-29 06:57:00,1.6482,1.6482,1.64805,1.64815,27200000.0
2009-06-29 06:58:00,1.64805,1.64805,1.64785,1.64785,20400000.0
2009-06-29 06:59:00,1.64785,1.64785,1.64775,1.64785,36000000.0
2009-06-29 07:00:00,1.64775,1.648,1.64775,1.64795,14400000.0
2009-06-29 07:01:00,1.64795,1.64795,1.64785,1.64795,39600000.0
2009-06-29 07:02:00,1.64795,1.64805,1.64785,1.648,11000000.0
2009-06-29 07:03:00,1.648,1.648,1.64775,1.64775,36600000.0
2009-06-29 07:04:00,1.64775,1.64795,1.64775,1.64795,20200000.0
2009-06-29 07:05:00,1.64787,1.64795,1.64781,1.64781,239400000.0
2009-06-29 07:06:00,1.6479,1.648,1.6479,1.648,9400000.0
2009-06-29 07:07:00,1.64795,1.64795,1.64795,1.64795,3000000.0
2009-06-29 07:08:00,1.64795,1.6482,1.64795,1.6482,22000000.0
2009-06-29 07:09:00,1.6482,1.6482,1.64815,1.64815,7000000.0
2009-06-29 07:10:00,1.64815,1.64815,1.6481,1.6481,12000000.0
2009-06-29 07:11:00,1.6481,1.6481,1.6481,1.6481,9000000.0
2009-06-29 07:12:00,1.6481,1.6482,1.6481,1.6482,57400000.0
2009-06-29 07:13:00,1.64815,1.6482,1.6481,1.6481,56800000.0
2009-06-29 07:14:00,1.648,1.6481,1.648,1.6481,10200000.0
2009-06-29 07:15:00,1.648,1.648,1.648,1.648,7600000.0
2009-06-29 07:16:00,1.64788,1.64801,1.64777,1.64801,192400000.0
2009-06-29 07:17:00,1.648,1.6481,1.648,1.648,28600000.0
2009-06-29 07:18:00,1.64805,1.6483,1.648,1.64815,25000000.0
2009-06-29 07:19:00,1.64815,1.64815,1.64815,1.64815,2000000.0
2009-06-29 07:20:00,1.64815,1.64815,1.64805,1.64805,10000000.0
2009-06-29 07:21:00,1.64805,1.64815,1.64765,1.64765,101400000.0
2009-06-29 07:22:00,1.64775,1.64775,1.64755,1.64755,64200000.0
2009-06-29 07:23:00,1.64755,1.64765,1.6474,1.64755,88800000.0
2009-06-29 07:24:00,1.64755,1.6477,1.64735,1.64735,89080000.0
2009-06-29 07:25:00,1.6475,1.6479,1.64715,1.6479,111140000.0
2009-06-29 07:26:00,1.648,1.648,1.6479,1.648,40800000.0
2009-06-29 07:27:00,1.648,1.648,1.6477,1.64775,90600000.0
2009-06-29 07:28:00,1.6477,1.6478,1.6477,1.6478,20000000.0
2009-06-29 07:29:00,1.6478,1.64785,1.6474,1.64765,114660000.0
2009-06-29 07:30:00,1.6478,1.64785,1.64755,1.64755,59460000.0
2009-06-29 07:31:00,1.6476,1.64785,1.64755,1.64785,128120000.0
2009-06-29 07:32:00,1.64765,1.6479,1.64745,1.64785,47780000.0
2009-06-29 07:33:00,1.64785,1.6479,1.64785,1.6479,10000000.0
2009-06-29 07:34:00,1.6479,1.6479,1.64775,1.64775,20000000.0
2009-06-29 07:35:00,1.6478,1.64805,1.6478,1.64795,44600000.0
2009-06-29 07:36:00,1.6479,1.64825,1.64785,1.6482,48080000.0
2009-06-29 07:37:00,1.64835,1.6484,1.64835,1.6484,11000000.0
2009-06-29 07:38:00,1.6484,1.6484,1.64835,1.64835,13000000.0
2009-06-29 07:39:00,1.64835,1.64845,1.64825,1.64845,17600000.0
2009-06-29 07:40:00,1.64845,1.64845,1.6483,1.64835,21800000.0
2009-06-29 07:41:00,1.64835,1.64845,1.64825,1.64835,45800000.0
2009-06-29 07:42:00,1.64825,1.64825,1.64825,1.64825,4600000.0
2009-06-29 07:43:00,1.6484,1.6484,1.6483,1.6483,24000000.0
2009-06-29 07:44:00,1.6483,1.64835,1.6482,1.6482,49400000.0
2009-06-29 07:45:00,1.6482,1.6482,1.6482,1.6482,20800000.0
2009-06-29 07:46:00,1.6482,1.6482,1.64815,1.64815,17600000.0
2009-06-29 07:47:00,1.6482,1.6484,1.6482,1.6484,6000000.0
2009-06-29 07:48:00,1.6484,1.6484,1.64835,1.64835,25000000.0
2009-06-29 07:49:00,1.64835,1.64835,1.64815,1.6483,53600000.0
2009-06-29 07:50:00,1.6483,1.6483,1.6481,1.64815,68600000.0
2009-06-29 07:51:00,1.64815,1.64815,1.64795,1.648,33200000.0
2009-06-29 07:52:00,1.648,1.6482,1.648,1.648,42600000.0
2009-06-29 07:53:00,1.64785,1.6479,1.64775,1.64775,35600000.0
2009-06-29 07:54:00,1.6478,1.64795,1.6476,1.64765,228000000.0
2009-06-29 07:55:00,1.64765,1.64765,1.64745,1.6475,85500000.0
2009-06-29 07:56:00,1.64755,1.6477,1.64735,1.6477,38400000.0
2009-06-29 07:57:00,1.6475,1.6479,1.64745,1.64785,90580000.0
2009-06-29 07:58:00,1.64795,1.64795,1.64765,1.64765,10880000.0
2009-06-29 07:59:00,1.64765,1.6478,1.64755,1.6478,49640000.0
2009-06-29 08:00:00,1.64795,1.64795,1.6472,1.64735,69360000.0
2009-06-29 08:01:00,1.64735,1.64735,1.64725,1.64725,21600000.0
2009-06-29 08:02:00,1.64725,1.64725,1.64685,1.6469,116840000.0
2009-06-29 08:03:00,1.6469,1.6469,1.64635,1.6466,87780000.0
2009-06-29 08:04:00,1.64655,1.6467,1.64625,1.64635,96400000.0
2009-06-29 08:05:00,1.64635,1.64665,1.64625,1.6464,144800000.0
2009-06-29 08:06:00,1.64645,1.64645,1.64575,1.64595,141100000.0
2009-06-29 08:07:00,1.64595,1.647,1.6459,1.6469,79340000.0
2009-06-29 08:08:00,1.6469,1.6469,1.6462,1.6462,218500000.0
2009-06-29 08:09:00,1.6464,1.6464,1.64565,1.6457,184580000.0
2009-06-29 08:10:00,1.6457,1.6457,1.6451,1.64545,146300000.0
2009-06-29 08:11:00,1.64545,1.64545,1.64465,1.6447,236800000.0
2009-06-29 08:12:00,1.6447,1.64485,1.64445,1.6448,116200000.0
2009-06-29 08:13:00,1.64485,1.645,1.64465,1.64475,140000000.0
2009-06-29 08:14:00,1.64475,1.6448,1.64425,1.6444,154200000.0
2009-06-29 08:15:00,1.6445,1.6446,1.64425,1.6446,300600000.0
2009-06-29 08:16:00,1.64455,1.6454,1.64455,1.64515,143480000.0
2009-06-29 08:17:00,1.64515,1.64515,1.64455,1.64465,216760000.0
2009-06-29 08:18:00,1.64465,1.64485,1.64455,1.6446,194080000.0
2009-06-29 08:19:00,1.64465,1.64485,1.64445,1.64445,159000000.0
2009-06-29 08:20:00,1.64445,1.6446,1.64445,1.6445,136600000.0
2009-06-29 08:21:00,1.6445,1.64455,1.6442,1.6443,136060000.0
2009-06-29 08:22:00,1.6442,1.64435,1.64415,1.64415,56600000.0
2009-06-29 08:23:00,1.64415,1.6447,1.64415,1.6447,48180000.0
2009-06-29 08:24:00,1.6443,1.64475,1.6443,1.64445,131620000.0
2009-06-29 08:25:00,1.6445,1.64485,1.6445,1.6447,137900000.0
2009-06-29 08:26:00,1.6447,1.64475,1.6446,1.6447,36600000.0
2009-06-29 08:27:00,1.6447,1.6457,1.64465,1.64515,149860000.0
2009-06-29 08:28:00,1.64515,1.64525,1.64495,1.645,71000000.0
2009-06-29 08:29:00,1.6449,1.64495,1.64485,1.6449,118400000.0
2009-06-29 08:30:00,1.6449,1.6449,1.64425,1.6444,263380000.0
2009-06-29 08:31:00,1.6445,1.6447,1.6442,1.64425,226960000.0
2009-06-29 08:32:00,1.64425,1.6443,1.64385,1.64405,236759998.0
2009-06-29 08:33:00,1.64405,1.64425,1.64375,1.6438,394840000.0
2009-06-29 08:34:00,1.6438,1.6438,1.64275,1.6431,495600000.0
2009-06-29 08:35:00,1.6431,1.64315,1.64275,1.64315,316000000.0
2009-06-29 08:36:00,1.64325,1.64355,1.64315,1.64345,333600000.0
2009-06-29 08:37:00,1.6435,1.6438,1.64345,1.64375,254600000.0
2009-06-29 08:38:00,1.6437,1.64385,1.64355,1.64365,451000000.0
2009-06-29 08:39:00,1.64365,1.64375,1.6436,1.6436,201600000.0
2009-06-29 08:40:00,1.6436,1.64365,1.64325,1.64345,304800000.0
2009-06-29 08:41:00,1.64345,1.64415,1.64345,1.6441,343400000.0
2009-06-29 08:42:00,1.6441,1.6449,1.6441,1.64485,362200000.0
2009-06-29 08:43:00,1.6449,1.64495,1.64435,1.6444,401800000.0
2009-06-29 08:44:00,1.64465,1.6447,1.6442,1.6443,253600000.0
2009-06-29 08:45:00,1.6443,1.6445,1.6443,1.64445,152400000.0
2009-06-29 08:46:00,1.6444,1.64465,1.64435,1.6445,141800000.0
2009-06-29 08:47:00,1.6445,1.64475,1.64435,1.6447,320200000.0
2009-06-29 08:48:00,1.64475,1.6448,1.64465,1.6447,123000000.0
2009-06-29 08:49:00,1.6447,1.6448,1.64465,1.64465,333400000.0
2009-06-29 08:50:00,1.64465,1.6448,1.64465,1.64475,87800000.0
2009-06-29 08:51:00,1.64475,1.64485,1.6446,1.64475,360200000.0
2009-06-29 08:52:00,1.64475,1.645,1.64475,1.645,385800000.0
2009-06-29 08:53:00,1.64515,1.64535,1.64505,1.64525,143400000.0
2009-06-29 08:54:00,1.6453,1.64585,1.6452,1.64585,284400001.0
2009-06-29 08:55:00,1.6459,1.64605,1.64565,1.646,242000000.0
2009-06-29 08:56:00,1.64595,1.64595,1.64475,1.64515,241700000.0
2009-06-29 08:57:00,1.64515,1.64525,1.64505,1.6452,232400000.0
2009-06-29 08:58:00,1.6452,1.64535,1.6452,1.64535,54800000.0
2009-06-29 08:59:00,1.6453,1.6456,1.6453,1.6454,28200000.0
2009-06-29 09:00:00,1.6454,1.6454,1.6453,1.64535,46200000.0
2009-06-29 09:01:00,1.6454,1.6457,1.64535,1.6454,178400000.0
2009-06-29 09:02:00,1.6454,1.6454,1.6451,1.64515,78600000.0
2009-06-29 09:03:00,1.6452,1.64525,1.6448,1.6448,70800000.0
2009-06-29 09:04:00,1.64485,1.64485,1.64455,1.6446,69600000.0
2009-06-29 09:05:00,1.6446,1.6452,1.64455,1.64515,125000000.0
2009-06-29 09:06:00,1.6452,1.64695,1.6452,1.6466,270500000.0
2009-06-29 09:07:00,1.64645,1.64655,1.64565,1.64585,214400000.0
2009-06-29 09:08:00,1.6458,1.64665,1.6457,1.64655,251200000.0
2009-06-29 09:09:00,1.64655,1.64655,1.6459,1.646,258400000.0
2009-06-29 09:10:00,1.64605,1.6467,1.6459,1.64665,211600000.0
2009-06-29 09:11:00,1.64665,1.6475,1.64665,1.64745,268600000.0
2009-06-29 09:12:00,1.6474,1.6476,1.6472,1.64725,220900000.0
2009-06-29 09:13:00,1.64725,1.6476,1.64725,1.6475,167400000.0
2009-06-29 09:14:00,1.6475,1.6476,1.64745,1.6475,73600000.0
2009-06-29 09:15:00,1.64755,1.6489,1.6474,1.64885,290800000.0
2009-06-29 09:16:00,1.6489,1.6495,1.64885,1.6492,462400000.0
2009-06-29 09:17:00,1.6492,1.6492,1.64885,1.64885,302600000.0
2009-06-29 09:18:00,1.6488,1.6494,1.6488,1.6493,241200000.0
2009-06-29 09:19:00,1.6493,1.6524,1.6493,1.652,729000000.0
2009-06-29 09:20:00,1.652,1.6523,1.6516,1.6517,574600000.0
2009-06-29 09:21:00,1.6517,1.6517,1.65055,1.65095,573300000.0
2009-06-29 09:22:00,1.65095,1.651,1.65065,1.65065,349800000.0
2009-06-29 09:23:00,1.6507,1.6516,1.6507,1.6516,236600000.0
2009-06-29 09:24:00,1.6516,1.65175,1.6513,1.6514,97600000.0
2009-06-29 09:25:00,1.6514,1.6518,1.65135,1.65155,153500000.0
2009-06-29 09:26:00,1.6515,1.6515,1.65135,1.65135,171400000.0
2009-06-29 09:27:00,1.65125,1.6513,1.6506,1.65085,242700000.0
2009-06-29 09:28:00,1.65085,1.65135,1.65075,1.6512,275600000.0
2009-06-29 09:29:00,1.6512,1.6516,1.6511,1.6516,261600000.0
2009-06-29 09:30:00,1.65155,1.652,1.65155,1.65185,119500000.0
2009-06-29 09:31:00,1.65185,1.65295,1.65175,1.65285,160900000.0
2009-06-29 09:32:00,1.65295,1.6539,1.6528,1.65355,275000000.0
2009-06-29 09:33:00,1.6535,1.6535,1.653,1.6533,582800000.0
2009-06-29 09:34:00,1.6533,1.65355,1.65275,1.6528,645800000.0
2009-06-29 09:35:00,1.6528,1.6528,1.65255,1.6526,419800000.0
2009-06-29 09:36:00,1.65255,1.6526,1.6522,1.6524,426600000.0
2009-06-29 09:37:00,1.6524,1.6536,1.65235,1.6528,372600000.0
2009-06-29 09:38:00,1.65275,1.65325,1.65275,1.65315,313400000.0
2009-06-29 09:39:00,1.65315,1.65385,1.653,1.6538,320600000.0
2009-06-29 09:40:00,1.65385,1.65425,1.65355,1.6541,681200000.0
2009-06-29 09:41:00,1.6541,1.6547,1.6541,1.6544,640900000.0
2009-06-29 09:42:00,1.6544,1.65445,1.65415,1.6542,395399999.0
2009-06-29 09:43:00,1.65405,1.6541,1.65375,1.65375,515299997.0
2009-06-29 09:44:00,1.65375,1.65375,1.6529,1.65325,471700000.0
2009-06-29 09:45:00,1.65325,1.65365,1.6531,1.6535,445600000.0
2009-06-29 09:46:00,1.6535,1.65365,1.6532,1.6536,451800000.0
2009-06-29 09:47:00,1.6536,1.65395,1.65335,1.65395,260400000.0
2009-06-29 09:48:00,1.6539,1.65395,1.65345,1.6536,337400000.0
2009-06-29 09:49:00,1.6536,1.65365,1.6528,1.65335,437800000.0
2009-06-29 09:50:00,1.6534,1.6534,1.6531,1.6534,236500000.0
2009-06-29 09:51:00,1.65335,1.65335,1.653,1.6531,235400000.0
2009-06-29 09:52:00,1.65315,1.65315,1.6529,1.6529,198800000.0
2009-06-29 09:53:00,1.653,1.653,1.6525,1.6528,329600000.0
2009-06-29 09:54:00,1.65275,1.65285,1.65265,1.65275,185000000.0
2009-06-29 09:55:00,1.6527,1.6529,1.6527,1.65275,224800000.0
2009-06-29 09:56:00,1.65275,1.65275,1.65235,1.65235,277000000.0
2009-06-29 09:57:00,1.65235,1.6525,1.65235,1.6525,130400000.0
2009-06-29 09:58:00,1.6525,1.6525,1.6521,1.6523,93200000.0
2009-06-29 09:59:00,1.65235,1.65235,1.65185,1.652,166000000.0
2009-06-29 10:00:00,1.65195,1.6525,1.65165,1.65245,340500000.0
2009-06-29 10:01:00,1.6525,1.6525,1.652,1.65245,359200000.0
2009-06-29 10:02:00,1.65245,1.6525,1.65235,1.6525,153600000.0
2009-06-29 10:03:00,1.65245,1.6525,1.65245,1.6525,101000000.0
2009-06-29 10:04:00,1.6525,1.6525,1.6523,1.6523,161600000.0
2009-06-29 10:05:00,1.6523,1.6525,1.6523,1.65235,312600000.0
2009-06-29 10:06:00,1.65235,1.65255,1.65215,1.6522,405400000.0
2009-06-29 10:07:00,1.65225,1.65255,1.65155,1.652,428100000.0
2009-06-29 10:08:00,1.6521,1.6523,1.65185,1.6522,131400000.0
2009-06-29 10:09:00,1.65225,1.65225,1.65205,1.65205,55800000.0
2009-06-29 10:10:00,1.652,1.6523,1.6519,1.6521,111000000.0
2009-06-29 10:11:00,1.6521,1.65275,1.6521,1.65275,90600000.0
2009-06-29 10:12:00,1.6526,1.6527,1.65235,1.65265,252600000.0
2009-06-29 10:13:00,1.65265,1.6531,1.65235,1.65235,351000001.0
2009-06-29 10:14:00,1.65235,1.6528,1.6523,1.6526,334200000.0
2009-06-29 10:15:00,1.65255,1.6526,1.65245,1.65245,196000000.0
2009-06-29 10:16:00,1.65245,1.65315,1.6524,1.6531,575300000.0
2009-06-29 10:17:00,1.6531,1.6536,1.6529,1.65355,396500000.0
2009-06-29 10:18:00,1.6536,1.65365,1.65325,1.65355,422000000.0
2009-06-29 10:19:00,1.65355,1.65365,1.6531,1.65325,235700000.0
2009-06-29 10:20:00,1.65325,1.65325,1.65295,1.65295,181700000.0
2009-06-29 10:21:00,1.65285,1.65305,1.65285,1.65285,168800000.0
2009-06-29 10:22:00,1.65285,1.65285,1.6526,1.65265,244200000.0
2009-06-29 10:23:00,1.6526,1.6526,1.6517,1.65175,345200000.0
2009-06-29 10:24:00,1.65165,1.65165,1.65115,1.65135,439000001.0
2009-06-29 10:25:00,1.65135,1.6515,1.651,1.6511,269400000.0
2009-06-29 10:26:00,1.6511,1.6512,1.65085,1.65085,186600000.0
2009-06-29 10:27:00,1.65085,1.6516,1.6508,1.6515,284400000.0
2009-06-29 10:28:00,1.65155,1.6517,1.65125,1.65125,315200000.0
2009-06-29 10:29:00,1.65125,1.65125,1.65075,1.6508,286800000.0
2009-06-29 10:30:00,1.6508,1.6508,1.6491,1.64945,383000000.0
2009-06-29 10:31:00,1.64945,1.64975,1.64895,1.6492,484400000.0
2009-06-29 10:32:00,1.6491,1.64915,1.6488,1.64905,249800000.0
2009-06-29 10:33:00,1.64905,1.64925,1.6489,1.64895,310100000.0
2009-06-29 10:34:00,1.64895,1.64915,1.6486,1.6487,256500000.0
2009-06-29 10:35:00,1.6487,1.64875,1.6486,1.64865,355200000.0
2009-06-29 10:36:00,1.64865,1.64865,1.648,1.64835,326800000.0
2009-06-29 10:37:00,1.64835,1.6484,1.64795,1.648,277600000.0
2009-06-29 10:38:00,1.648,1.6481,1.64795,1.648,199700000.0
2009-06-29 10:39:00,1.64805,1.6487,1.648,1.64845,195000000.0
2009-06-29 10:40:00,1.64845,1.64845,1.6478,1.6478,344200000.0
2009-06-29 10:41:00,1.6478,1.6484,1.6478,1.6482,328400000.0
2009-06-29 10:42:00,1.64825,1.6484,1.64785,1.6479,200700000.0
2009-06-29 10:43:00,1.64795,1.64795,1.6478,1.6478,334100000.0
2009-06-29 10:44:00,1.64775,1.64775,1.6474,1.6474,76000000.0
2009-06-29 10:45:00,1.6474,1.64745,1.64685,1.64725,485200000.0
2009-06-29 10:46:00,1.64725,1.648,1.64705,1.64795,339300000.0
2009-06-29 10:47:00,1.64795,1.648,1.6477,1.6478,121800000.0
2009-06-29 10:48:00,1.6478,1.6483,1.6478,1.64815,246200000.0
2009-06-29 10:49:00,1.6481,1.6483,1.6481,1.64825,72900000.0
2009-06-29 10:50:00,1.64825,1.6485,1.6482,1.6485,187600000.0
2009-06-29 10:51:00,1.64855,1.64895,1.64855,1.64885,389500000.0
2009-06-29 10:52:00,1.6488,1.6489,1.6486,1.64885,395600001.0
2009-06-29 10:53:00,1.64885,1.64885,1.6486,1.6487,204000000.0
2009-06-29 10:54:00,1.64865,1.64875,1.6485,1.6486,233200000.0
2009-06-29 10:55:00,1.64875,1.6489,1.64875,1.6489,11400000.0
2009-06-29 10:56:00,1.64885,1.6491,1.6488,1.64905,65700000.0
2009-06-29 10:57:00,1.6491,1.64945,1.649,1.64905,88700000.0
2009-06-29 10:58:00,1.64905,1.6494,1.64895,1.64935,369500000.0
2009-06-29 10:59:00,1.6493,1.64975,1.64925,1.6497,240100000.0
2009-06-29 11:00:00,1.64975,1.6513,1.64965,1.65065,375100000.0
2009-06-29 11:01:00,1.65065,1.651,1.6506,1.6508,514200000.0
2009-06-29 11:02:00,1.6508,1.651,1.65005,1.65005,544200000.0
2009-06-29 11:03:00,1.65005,1.65015,1.6496,1.64985,254800000.0
2009-06-29 11:04:00,1.64985,1.65015,1.6495,1.6501,349800000.0
2009-06-29 11:05:00,1.6501,1.6501,1.64995,1.65005,226400000.0
2009-06-29 11:06:00,1.65005,1.65005,1.6497,1.64975,242200001.0
2009-06-29 11:07:00,1.6498,1.64995,1.64965,1.64985,449400001.0
2009-06-29 11:08:00,1.64985,1.6501,1.6498,1.64995,87600000.0
2009-06-29 11:09:00,1.65,1.65065,1.65,1.65065,111400000.0
2009-06-29 11:10:00,1.6506,1.6511,1.6504,1.65105,301600000.0
2009-06-29 11:11:00,1.65105,1.65125,1.65095,1.6511,147800000.0
2009-06-29 11:12:00,1.6511,1.6514,1.65085,1.65085,215200000.0
2009-06-29 11:13:00,1.6508,1.65095,1.65025,1.6507,339600000.0
2009-06-29 11:14:00,1.65075,1.6508,1.6499,1.6499,414400000.0
2009-06-29 11:15:00,1.6499,1.6507,1.6499,1.6505,204000000.0
2009-06-29 11:16:00,1.65045,1.65045,1.64995,1.64995,172400000.0
2009-06-29 11:17:00,1.64995,1.6502,1.6496,1.6497,335700001.0
2009-06-29 11:18:00,1.64975,1.64975,1.6492,1.6492,440800001.0
2009-06-29 11:19:00,1.6492,1.64945,1.6488,1.6491,289500000.0
2009-06-29 11:20:00,1.6491,1.6495,1.6491,1.6493,528400001.0
2009-06-29 11:21:00,1.6493,1.64945,1.64885,1.64905,367800001.0
2009-06-29 11:22:00,1.64905,1.64925,1.64895,1.64905,135500000.0
2009-06-29 11:23:00,1.6491,1.64965,1.64895,1.64895,329800000.0
2009-06-29 11:24:00,1.64895,1.64895,1.64825,1.6483,461299999.0
2009-06-29 11:25:00,1.6483,1.64855,1.64815,1.64855,190200000.0
2009-06-29 11:26:00,1.64855,1.6486,1.64815,1.6483,151200000.0
2009-06-29 11:27:00,1.6483,1.64855,1.6483,1.64855,56600000.0
2009-06-29 11:28:00,1.6486,1.6489,1.64785,1.6479,376600001.0
2009-06-29 11:29:00,1.6479,1.6479,1.64755,1.6476,221400000.0
2009-06-29 11:30:00,1.6476,1.64795,1.6476,1.64785,243400000.0
2009-06-29 11:31:00,1.64785,1.64795,1.64765,1.6477,114000000.0
2009-06-29 11:32:00,1.64765,1.64835,1.64765,1.6482,249300000.0
2009-06-29 11:33:00,1.6482,1.64825,1.6481,1.6482,59200000.0
2009-06-29 11:34:00,1.6482,1.6483,1.64815,1.6482,112600000.0
2009-06-29 11:35:00,1.6482,1.64865,1.6482,1.64865,19700000.0
2009-06-29 11:36:00,1.6487,1.6492,1.64865,1.64915,171500000.0
2009-06-29 11:37:00,1.64915,1.65005,1.64905,1.65,287200000.0
2009-06-29 11:38:00,1.65,1.65005,1.6497,1.65,143600000.0
2009-06-29 11:39:00,1.65005,1.6506,1.65005,1.6504,399000000.0
2009-06-29 11:40:00,1.65045,1.65095,1.65035,1.65095,266800000.0
2009-06-29 11:41:00,1.65095,1.6516,1.65095,1.6514,456300000.0
2009-06-29 11:42:00,1.65135,1.65165,1.65125,1.6515,613099994.0
2009-06-29 11:43:00,1.6515,1.6519,1.6515,1.6519,568400000.0
2009-06-29 11:44:00,1.6519,1.6521,1.65155,1.65155,370500000.0
2009-06-29 11:45:00,1.65155,1.65165,1.6509,1.65155,566899999.0
2009-06-29 11:46:00,1.6515,1.6516,1.65125,1.6513,553400000.0
2009-06-29 11:47:00,1.65115,1.65145,1.6509,1.65145,288999999.0
2009-06-29 11:48:00,1.65145,1.65185,1.6514,1.65175,284800000.0
2009-06-29 11:49:00,1.65155,1.65175,1.6515,1.6517,88000000.0
2009-06-29 11:50:00,1.6517,1.6525,1.6517,1.6523,312600000.0
2009-06-29 11:51:00,1.65235,1.6525,1.6522,1.6523,345800000.0
2009-06-29 11:52:00,1.6523,1.6523,1.65185,1.652,534300000.0
2009-06-29 11:53:00,1.65205,1.6531,1.652,1.6528,438300000.0
2009-06-29 11:54:00,1.6528,1.65295,1.6526,1.65285,288600000.0
2009-06-29 11:55:00,1.6529,1.65295,1.65265,1.65265,174000000.0
2009-06-29 11:56:00,1.6528,1.6528,1.65225,1.65265,224900000.0
2009-06-29 11:57:00,1.6526,1.6526,1.6522,1.6523,520200000.0
2009-06-29 11:58:00,1.65225,1.6526,1.6522,1.6526,452200000.0
2009-06-29 11:59:00,1.6526,1.65285,1.6522,1.6527,1287599988.0
2009-06-29 12:00:00,1.6527,1.6531,1.65235,1.6529,594499998.0
2009-06-29 12:01:00,1.6528,1.65325,1.6526,1.653,354200000.0
2009-06-29 12:02:00,1.653,1.6542,1.65295,1.6537,494900000.0
2009-06-29 12:03:00,1.6537,1.65395,1.65335,1.6536,444000000.0
2009-06-29 12:04:00,1.6536,1.65385,1.6535,1.65385,386600000.0
2009-06-29 12:05:00,1.65375,1.6542,1.65375,1.654,410400000.0
2009-06-29 12:06:00,1.654,1.6547,1.65395,1.6544,630100000.0
2009-06-29 12:07:00,1.65455,1.65475,1.65415,1.65425,292100000.0
2009-06-29 12:08:00,1.65425,1.65425,1.6535,1.65355,216300000.0
2009-06-29 12:09:00,1.6535,1.65355,1.65325,1.6533,157600000.0
2009-06-29 12:10:00,1.6533,1.6534,1.6532,1.65325,300400002.0
2009-06-29 12:11:00,1.65375,1.65395,1.65365,1.6538,365600000.0
2009-06-29 12:12:00,1.65385,1.65465,1.6538,1.6543,570500000.0
2009-06-29 12:13:00,1.65425,1.65455,1.6542,1.6545,446800000.0
2009-06-29 12:14:00,1.6545,1.65475,1.6544,1.65475,281800000.0
2009-06-29 12:15:00,1.6547,1.65475,1.6545,1.6545,431600001.0
2009-06-29 12:16:00,1.6545,1.65455,1.654,1.654,254000000.0
2009-06-29 12:17:00,1.654,1.65405,1.65355,1.6538,177000000.0
2009-06-29 12:18:00,1.6538,1.6541,1.6536,1.654,346300000.0
2009-06-29 12:19:00,1.65395,1.654,1.6538,1.65385,281200000.0
2009-06-29 12:20:00,1.6538,1.65385,1.6537,1.65375,125400000.0
2009-06-29 12:21:00,1.65375,1.65385,1.65375,1.65375,160200000.0
2009-06-29 12:22:00,1.65375,1.65405,1.65375,1.6538,182200000.0
2009-06-29 12:23:00,1.65385,1.6544,1.6538,1.65425,303800000.0
2009-06-29 12:24:00,1.65425,1.6546,1.65425,1.6544,249600000.0
2009-06-29 12:25:00,1.6544,1.6545,1.65425,1.65425,289800000.0
2009-06-29 12:26:00,1.65425,1.65455,1.65425,1.6545,488999998.0
2009-06-29 12:27:00,1.6545,1.65465,1.6543,1.6546,114200000.0
2009-06-29 12:28:00,1.65465,1.65475,1.6545,1.6546,201600000.0
2009-06-29 12:29:00,1.6546,1.6546,1.6542,1.6544,293400000.0
2009-06-29 12:30:00,1.6544,1.6544,1.65425,1.65425,126200000.0
2009-06-29 12:31:00,1.65425,1.65455,1.65425,1.65455,276200000.0
2009-06-29 12:32:00,1.65455,1.65455,1.65405,1.6542,545399999.0
2009-06-29 12:33:00,1.65405,1.65405,1.6536,1.6537,239400000.0
2009-06-29 12:34:00,1.6537,1.6538,1.65345,1.6536,427000000.0
2009-06-29 12:35:00,1.6536,1.6536,1.65285,1.65285,259500000.0
2009-06-29 12:36:00,1.65285,1.6529,1.65265,1.6528,328900000.0
2009-06-29 12:37:00,1.6528,1.65295,1.65275,1.65275,486400000.0
2009-06-29 12:38:00,1.65275,1.653,1.6527,1.6528,183000000.0
2009-06-29 12:39:00,1.6528,1.6531,1.6527,1.6531,187800000.0
2009-06-29 12:40:00,1.6531,1.6532,1.65205,1.6521,345600000.0
2009-06-29 12:41:00,1.6521,1.6528,1.65175,1.6528,531100000.0
2009-06-29 12:42:00,1.65285,1.653,1.65245,1.65275,403600000.0
2009-06-29 12:43:00,1.65275,1.65275,1.6521,1.65215,327000000.0
2009-06-29 12:44:00,1.65215,1.6522,1.6519,1.6522,408400000.0
2009-06-29 12:45:00,1.6522,1.6522,1.65175,1.65195,403800000.0
2009-06-29 12:46:00,1.65195,1.65195,1.6517,1.6517,265400000.0
2009-06-29 12:47:00,1.6517,1.6517,1.65115,1.65125,276800000.0
2009-06-29 12:48:00,1.65125,1.6519,1.65125,1.6519,279400000.0
2009-06-29 12:49:00,1.65195,1.65245,1.65195,1.65225,194300000.0
2009-06-29 12:50:00,1.65225,1.65305,1.6522,1.653,154000000.0
2009-06-29 12:51:00,1.65295,1.65295,1.65225,1.65225,182400000.0
2009-06-29 12:52:00,1.6522,1.6524,1.65205,1.65215,360200000.0
2009-06-29 12:53:00,1.65215,1.65215,1.652,1.652,227400000.0
2009-06-29 12:54:00,1.6519,1.6523,1.6519,1.65215,283400000.0
2009-06-29 12:55:00,1.6522,1.6528,1.65215,1.6527,197200001.0
2009-06-29 12:56:00,1.6527,1.6535,1.6527,1.65345,268400000.0
2009-06-29 12:57:00,1.65345,1.65465,1.65335,1.65415,494300000.0
2009-06-29 12:58:00,1.65415,1.6544,1.65415,1.6542,195200000.0
2009-06-29 12:59:00,1.65415,1.6545,1.6541,1.65435,201200000.0
2009-06-29 13:00:00,1.6544,1.65455,1.65425,1.6544,509400000.0
2009-06-29 13:01:00,1.65445,1.65475,1.6543,1.6544,308400000.0
2009-06-29 13:02:00,1.6544,1.6545,1.65415,1.65415,240799998.0
2009-06-29 13:03:00,1.65415,1.65425,1.65415,1.65425,159000000.0
2009-06-29 13:04:00,1.6542,1.6543,1.65355,1.6537,230000000.0
2009-06-29 13:05:00,1.6538,1.6541,1.6534,1.6534,473300000.0
2009-06-29 13:06:00,1.6535,1.6539,1.6534,1.6539,246300000.0
2009-06-29 13:07:00,1.6539,1.65435,1.6538,1.6542,524300000.0
2009-06-29 13:08:00,1.6542,1.6545,1.65415,1.6545,237100000.0
2009-06-29 13:09:00,1.6546,1.6548,1.6545,1.65465,515800001.0
2009-06-29 13:10:00,1.65465,1.65475,1.6545,1.65455,335600000.0
2009-06-29 13:11:00,1.65455,1.6547,1.65445,1.6545,858700000.0
2009-06-29 13:12:00,1.6545,1.6545,1.65365,1.654,969200001.0
2009-06-29 13:13:00,1.654,1.6541,1.6538,1.6539,326200000.0
2009-06-29 13:14:00,1.6539,1.6539,1.6536,1.6536,150600000.0
2009-06-29 13:15:00,1.6535,1.6535,1.653,1.6534,348600000.0
2009-06-29 13:16:00,1.6534,1.654,1.6532,1.6536,297100000.0
2009-06-29 13:17:00,1.6536,1.6537,1.65355,1.6536,124800000.0
2009-06-29 13:18:00,1.6536,1.65365,1.6533,1.6534,296999999.0
2009-06-29 13:19:00,1.6534,1.6534,1.65325,1.6533,414800001.0
2009-06-29 13:20:00,1.65325,1.6534,1.65315,1.65335,445699999.0
2009-06-29 13:21:00,1.6534,1.65365,1.65335,1.65365,99200000.0
2009-06-29 13:22:00,1.65365,1.65365,1.6535,1.6536,138800000.0
2009-06-29 13:23:00,1.6536,1.65385,1.65345,1.65365,184800000.0
2009-06-29 13:24:00,1.6537,1.65395,1.6537,1.65385,192000000.0
2009-06-29 13:25:00,1.65385,1.6546,1.65385,1.6546,343800000.0
2009-06-29 13:26:00,1.65455,1.6548,1.65445,1.6548,518900000.0
2009-06-29 13:27:00,1.6548,1.6555,1.6546,1.6554,608000003.0
2009-06-29 13:28:00,1.6554,1.6563,1.6554,1.6561,982599994.0
2009-06-29 13:29:00,1.6561,1.6566,1.6558,1.65635,823399999.0
2009-06-29 13:30:00,1.65635,1.657,1.6562,1.6567,750100001.0
2009-06-29 13:31:00,1.65665,1.65665,1.65635,1.65645,367700000.0
2009-06-29 13:32:00,1.6564,1.6571,1.65635,1.6566,482800000.0
2009-06-29 13:33:00,1.65675,1.65705,1.65675,1.65685,268600001.0
2009-06-29 13:34:00,1.65685,1.65685,1.65625,1.65665,474999999.0
2009-06-29 13:35:00,1.65665,1.65675,1.6563,1.6567,325999999.0
2009-06-29 13:36:00,1.65675,1.65685,1.65645,1.6566,286700000.0
2009-06-29 13:37:00,1.65655,1.6567,1.65655,1.65655,139800000.0
2009-06-29 13:38:00,1.65655,1.65675,1.65645,1.65675,329000000.0
2009-06-29 13:39:00,1.65675,1.6568,1.6564,1.65665,204500000.0
2009-06-29 13:40:00,1.65665,1.65715,1.65665,1.65705,251700000.0
2009-06-29 13:41:00,1.6569,1.6572,1.65685,1.65705,106600000.0
2009-06-29 13:42:00,1.6569,1.6577,1.6569,1.6571,315900000.0
2009-06-29 13:43:00,1.65705,1.6571,1.6568,1.6568,266800000.0
2009-06-29 13:44:00,1.6568,1.65725,1.6567,1.65715,81900000.0
2009-06-29 13:45:00,1.657,1.65705,1.65645,1.6569,208200000.0
2009-06-29 13:46:00,1.6569,1.6569,1.65665,1.6567,143400000.0
2009-06-29 13:47:00,1.6567,1.6567,1.65635,1.65645,220600000.0
2009-06-29 13:48:00,1.65645,1.6566,1.65625,1.6564,252780000.0
2009-06-29 13:49:00,1.6564,1.65645,1.65635,1.65635,126800000.0
2009-06-29 13:50:00,1.65635,1.65675,1.65635,1.6564,185800000.0
2009-06-29 13:51:00,1.6564,1.65675,1.6564,1.65645,271000000.0
2009-06-29 13:52:00,1.6564,1.6568,1.6564,1.65655,388800000.0
2009-06-29 13:53:00,1.65655,1.6567,1.6565,1.6567,239000000.0
2009-06-29 13:54:00,1.6567,1.65685,1.6567,1.65675,193800000.0
2009-06-29 13:55:00,1.65675,1.6571,1.6567,1.6567,522400000.0
2009-06-29 13:56:00,1.65675,1.6569,1.6563,1.6564,506800000.0
2009-06-29 13:57:00,1.6564,1.65665,1.6564,1.6565,268200000.0
2009-06-29 13:58:00,1.65665,1.65665,1.6564,1.65645,377000000.0
2009-06-29 13:59:00,1.6564,1.6564,1.65605,1.65615,277500000.0
2009-06-29 14:00:00,1.6562,1.6564,1.65605,1.6563,327000001.0
2009-06-29 14:01:00,1.6563,1.6567,1.6561,1.6561,428899998.0
2009-06-29 14:02:00,1.6561,1.6564,1.65605,1.6563,251800000.0
2009-06-29 14:03:00,1.65635,1.65635,1.65635,1.65635,15000000.0
2009-06-29 14:04:00,1.65635,1.6564,1.65615,1.65635,358800000.0
2009-06-29 14:05:00,1.65635,1.65655,1.65615,1.65635,421999999.0
2009-06-29 14:06:00,1.6564,1.6565,1.65615,1.65615,159800000.0
2009-06-29 14:07:00,1.6562,1.6563,1.65605,1.6561,174000000.0
2009-06-29 14:08:00,1.6561,1.6562,1.65605,1.6562,358600001.0
2009-06-29 14:09:00,1.6562,1.65635,1.6562,1.6563,382600000.0
2009-06-29 14:10:00,1.6563,1.6563,1.65625,1.65625,95800000.0
2009-06-29 14:11:00,1.65625,1.65645,1.65625,1.65635,242800000.0
2009-06-29 14:12:00,1.6563,1.65635,1.656,1.6561,242300000.0
2009-06-29 14:13:00,1.65605,1.65645,1.65605,1.65635,321400000.0
2009-06-29 14:14:00,1.65645,1.657,1.65605,1.6563,1018799993.0
2009-06-29 14:15:00,1.6563,1.65655,1.65595,1.6563,542000000.0
2009-06-29 14:16:00,1.6563,1.65645,1.65555,1.6557,669800000.0
2009-06-29 14:17:00,1.6557,1.6558,1.6555,1.6557,264800000.0
2009-06-29 14:18:00,1.6557,1.6562,1.6557,1.6558,419200000.0
2009-06-29 14:19:00,1.65595,1.656,1.65555,1.6558,548800000.0
2009-06-29 14:20:00,1.65575,1.656,1.6557,1.65575,493800000.0
2009-06-29 14:21:00,1.65585,1.65585,1.6556,1.65565,346000000.0
2009-06-29 14:22:00,1.65565,1.65605,1.65565,1.656,288000000.0
2009-06-29 14:23:00,1.656,1.65615,1.65595,1.65605,269599999.0
2009-06-29 14:24:00,1.65605,1.6563,1.6559,1.6562,484400000.0
2009-06-29 14:25:00,1.6562,1.65625,1.65615,1.6562,424599998.0
2009-06-29 14:26:00,1.6562,1.6562,1.6557,1.6558,471500000.0
2009-06-29 14:27:00,1.6558,1.6559,1.65565,1.65565,423200002.0
2009-06-29 14:28:00,1.65565,1.65565,1.6553,1.65555,550299999.0
2009-06-29 14:29:00,1.65555,1.6559,1.6555,1.65565,344200000.0
2009-06-29 14:30:00,1.65565,1.6558,1.65555,1.6556,492000000.0
2009-06-29 14:31:00,1.6556,1.65565,1.65545,1.65545,303800000.0
2009-06-29 14:32:00,1.65545,1.6555,1.6552,1.65535,614200002.0
2009-06-29 14:33:00,1.65535,1.65535,1.6551,1.6553,743799999.0
2009-06-29 14:34:00,1.6553,1.6554,1.65525,1.6553,125800000.0
2009-06-29 14:35:00,1.65535,1.65545,1.65525,1.6554,619400000.0
2009-06-29 14:36:00,1.6555,1.6559,1.65545,1.65575,539200000.0
2009-06-29 14:37:00,1.6558,1.65655,1.65575,1.65635,181400000.0
2009-06-29 14:38:00,1.6564,1.6567,1.6563,1.6564,243100000.0
2009-06-29 14:39:00,1.6564,1.6571,1.6564,1.6571,594000001.0
2009-06-29 14:40:00,1.6571,1.65735,1.6569,1.6569,442800000.0
2009-06-29 14:41:00,1.6569,1.65695,1.6565,1.6565,377400000.0
2009-06-29 14:42:00,1.65665,1.657,1.65665,1.65685,471600000.0
2009-06-29 14:43:00,1.6569,1.6569,1.6566,1.6567,405500000.0
2009-06-29 14:44:00,1.6567,1.6569,1.6566,1.6568,263200000.0
2009-06-29 14:45:00,1.65675,1.65685,1.65645,1.6568,384200000.0
2009-06-29 14:46:00,1.6568,1.6568,1.6566,1.65665,172000000.0
2009-06-29 14:47:00,1.65665,1.65665,1.65625,1.6563,130200000.0
2009-06-29 14:48:00,1.65635,1.65635,1.6554,1.6554,516099998.0
2009-06-29 14:49:00,1.6554,1.6554,1.655,1.6551,453000000.0
2009-06-29 14:50:00,1.6551,1.65535,1.6551,1.6553,439000001.0
2009-06-29 14:51:00,1.65535,1.6556,1.65525,1.6555,684600000.0
2009-06-29 14:52:00,1.65555,1.65625,1.6555,1.65615,180600000.0
2009-06-29 14:53:00,1.65615,1.65655,1.6561,1.6565,207500000.0
2009-06-29 14:54:00,1.6565,1.6566,1.65625,1.65625,417200001.0
2009-06-29 14:55:00,1.65625,1.65625,1.65595,1.6561,416400003.0
2009-06-29 14:56:00,1.6561,1.6561,1.65565,1.6558,319800000.0
2009-06-29 14:57:00,1.6558,1.6558,1.65545,1.6555,297200000.0
2009-06-29 14:58:00,1.65545,1.6558,1.6554,1.65545,505000000.0
2009-06-29 14:59:00,1.65545,1.65565,1.65535,1.65545,464200001.0
2009-06-29 15:00:00,1.65555,1.65555,1.65515,1.6552,583600000.0
2009-06-29 15:01:00,1.65525,1.65525,1.6549,1.6549,320300000.0
2009-06-29 15:02:00,1.6549,1.65495,1.6543,1.65445,539000000.0
2009-06-29 15:03:00,1.6545,1.6545,1.653,1.653,490100000.0
2009-06-29 15:04:00,1.6529,1.6533,1.6526,1.6532,342000000.0
2009-06-29 15:05:00,1.65335,1.6539,1.6532,1.65385,203200000.0
2009-06-29 15:06:00,1.65385,1.6545,1.65355,1.6542,288600000.0
2009-06-29 15:07:00,1.65425,1.6544,1.65405,1.6542,354300000.0
2009-06-29 15:08:00,1.6546,1.6546,1.6538,1.65405,413500000.0
2009-06-29 15:09:00,1.65405,1.6543,1.6536,1.65375,429000000.0
2009-06-29 15:10:00,1.65375,1.654,1.65325,1.6539,683100000.0
2009-06-29 15:11:00,1.6539,1.6545,1.6539,1.65405,623200000.0
2009-06-29 15:12:00,1.65395,1.6541,1.6532,1.6538,445000000.0
2009-06-29 15:13:00,1.6538,1.6541,1.65365,1.6539,567200000.0
2009-06-29 15:14:00,1.6539,1.6539,1.65365,1.65375,281200000.0
2009-06-29 15:15:00,1.65375,1.65405,1.65375,1.6538,404100000.0
2009-06-29 15:16:00,1.6538,1.654,1.6538,1.65395,326400000.0
2009-06-29 15:17:00,1.65395,1.6542,1.6538,1.65405,394200000.0
2009-06-29 15:18:00,1.65405,1.65425,1.65395,1.6542,447600000.0
2009-06-29 15:19:00,1.65425,1.6543,1.65395,1.65415,451600000.0
2009-06-29 15:20:00,1.6541,1.6547,1.6541,1.6547,353400000.0
2009-06-29 15:21:00,1.65465,1.655,1.6546,1.6549,262000000.0
2009-06-29 15:22:00,1.65495,1.6552,1.65485,1.65485,266200000.0
2009-06-29 15:23:00,1.65485,1.655,1.65465,1.6549,393800000.0
2009-06-29 15:24:00,1.6548,1.6548,1.6537,1.6539,450500000.0
2009-06-29 15:25:00,1.6539,1.654,1.6538,1.65395,314200000.0
2009-06-29 15:26:00,1.65395,1.654,1.6534,1.65365,480200000.0
2009-06-29 15:27:00,1.6539,1.65425,1.65375,1.65385,382200001.0
2009-06-29 15:28:00,1.65385,1.6544,1.65375,1.6544,302200000.0
2009-06-29 15:29:00,1.6544,1.6548,1.65435,1.65465,398400000.0
2009-06-29 15:30:00,1.65465,1.65465,1.65415,1.6543,519500000.0
2009-06-29 15:31:00,1.6543,1.6544,1.654,1.654,405900000.0
2009-06-29 15:32:00,1.654,1.6544,1.65375,1.654,659200000.0
2009-06-29 15:33:00,1.654,1.6541,1.65335,1.65335,411800000.0
2009-06-29 15:34:00,1.65335,1.65425,1.6533,1.65425,590699998.0
2009-06-29 15:35:00,1.65425,1.6545,1.6534,1.6539,303600000.0
2009-06-29 15:36:00,1.65365,1.6537,1.6527,1.6527,684400000.0
2009-06-29 15:37:00,1.6527,1.6531,1.65255,1.653,599300001.0
2009-06-29 15:38:00,1.653,1.6537,1.6529,1.65305,413900000.0
2009-06-29 15:39:00,1.653,1.6531,1.6526,1.65265,297000000.0
2009-06-29 15:40:00,1.65265,1.65285,1.65225,1.65225,405900001.0
2009-06-29 15:41:00,1.65235,1.653,1.6522,1.6529,181600000.0
2009-06-29 15:42:00,1.65295,1.6532,1.6526,1.65265,340300000.0
2009-06-29 15:43:00,1.65265,1.65365,1.65265,1.6531,458900000.0
2009-06-29 15:44:00,1.6531,1.65335,1.65305,1.65315,318300000.0
2009-06-29 15:45:00,1.65315,1.65315,1.65235,1.6524,467700000.0
2009-06-29 15:46:00,1.6524,1.65245,1.6518,1.65215,261300000.0
2009-06-29 15:47:00,1.6522,1.6525,1.65185,1.65185,576600000.0
2009-06-29 15:48:00,1.65185,1.6525,1.6518,1.65245,503700000.0
2009-06-29 15:49:00,1.65245,1.65245,1.6517,1.65205,546200000.0
2009-06-29 15:50:00,1.65205,1.6522,1.65145,1.6516,404700000.0
2009-06-29 15:51:00,1.6516,1.6516,1.6512,1.6515,291000000.0
2009-06-29 15:52:00,1.6514,1.65145,1.6509,1.651,493799999.0
2009-06-29 15:53:00,1.651,1.6511,1.6507,1.6508,531000000.0
2009-06-29 15:54:00,1.6508,1.65145,1.6507,1.6513,798400000.0
2009-06-29 15:55:00,1.6513,1.6513,1.651,1.65125,454000000.0
2009-06-29 15:56:00,1.65125,1.65135,1.6508,1.6513,529799999.0
2009-06-29 15:57:00,1.65135,1.65205,1.6512,1.6519,478800000.0
2009-06-29 15:58:00,1.65185,1.6519,1.65165,1.6517,300600000.0
2009-06-29 15:59:00,1.6517,1.6519,1.65155,1.6518,271800000.0
2009-06-29 16:00:00,1.65175,1.65255,1.65165,1.65235,446000000.0
2009-06-29 16:01:00,1.6524,1.65285,1.65225,1.6525,405800000.0
2009-06-29 16:02:00,1.6525,1.6531,1.6524,1.653,563200000.0
2009-06-29 16:03:00,1.653,1.6538,1.653,1.6538,587799999.0
2009-06-29 16:04:00,1.6538,1.65385,1.65325,1.65375,709500000.0
2009-06-29 16:05:00,1.65375,1.6538,1.65355,1.65375,456799999.0
2009-06-29 16:06:00,1.65375,1.6538,1.65345,1.65365,367900000.0
2009-06-29 16:07:00,1.65365,1.6537,1.6534,1.6537,426600000.0
2009-06-29 16:08:00,1.6537,1.6541,1.6535,1.65405,444400000.0
2009-06-29 16:09:00,1.654,1.6553,1.654,1.65495,637000000.0
2009-06-29 16:10:00,1.65495,1.65505,1.65435,1.6546,548600000.0
2009-06-29 16:11:00,1.6546,1.65495,1.65425,1.65495,411400000.0
2009-06-29 16:12:00,1.6549,1.65525,1.6548,1.6551,495700000.0
2009-06-29 16:13:00,1.6551,1.65535,1.6547,1.6552,450100000.0
2009-06-29 16:14:00,1.6552,1.65565,1.6552,1.6555,1156299997.0
2009-06-29 16:15:00,1.6555,1.65645,1.6555,1.6561,660800001.0
2009-06-29 16:16:00,1.65605,1.6564,1.65585,1.6562,366100000.0
2009-06-29 16:17:00,1.6562,1.65655,1.65615,1.6562,520999999.0
2009-06-29 16:18:00,1.6562,1.6566,1.65615,1.65615,324100000.0
2009-06-29 16:19:00,1.6562,1.6562,1.6556,1.6558,317600000.0
2009-06-29 16:20:00,1.6558,1.6561,1.6555,1.6557,593000000.0
2009-06-29 16:21:00,1.65575,1.65575,1.65465,1.65495,770699999.0
2009-06-29 16:22:00,1.65495,1.65575,1.65495,1.65575,765400000.0
2009-06-29 16:23:00,1.65575,1.65605,1.6553,1.65605,684400000.0
2009-06-29 16:24:00,1.65605,1.6561,1.6558,1.656,526200000.0
2009-06-29 16:25:00,1.65595,1.6561,1.65555,1.65585,538800000.0
2009-06-29 16:26:00,1.65585,1.65615,1.65575,1.65585,530200000.0
2009-06-29 16:27:00,1.6559,1.6561,1.65565,1.65605,379200000.0
2009-06-29 16:28:00,1.65605,1.6566,1.6559,1.65625,426500001.0
2009-06-29 16:29:00,1.6563,1.65665,1.6558,1.65645,615000000.0
2009-06-29 16:30:00,1.65645,1.6568,1.656,1.6566,542600000.0
2009-06-29 16:31:00,1.65675,1.65675,1.6564,1.6567,426200001.0
2009-06-29 16:32:00,1.6567,1.65685,1.65645,1.6568,676700002.0
2009-06-29 16:33:00,1.6568,1.6568,1.65625,1.65625,537300000.0
2009-06-29 16:34:00,1.65625,1.6566,1.6558,1.6559,367800000.0
2009-06-29 16:35:00,1.6559,1.6559,1.6554,1.6555,422200000.0
2009-06-29 16:36:00,1.65555,1.65565,1.65535,1.6554,376000000.0
2009-06-29 16:37:00,1.6554,1.65605,1.6553,1.65545,417600000.0
2009-06-29 16:38:00,1.65545,1.6556,1.65515,1.65555,728300002.0
2009-06-29 16:39:00,1.65555,1.65565,1.6551,1.6551,991999994.0
2009-06-29 16:40:00,1.6552,1.6552,1.6545,1.65465,674000000.0
2009-06-29 16:41:00,1.65465,1.6549,1.6546,1.65465,520400000.0
2009-06-29 16:42:00,1.65465,1.6549,1.6545,1.65485,667500000.0
2009-06-29 16:43:00,1.65465,1.6548,1.65425,1.6544,681800000.0
2009-06-29 16:44:00,1.6544,1.65475,1.65425,1.65465,474800000.0
2009-06-29 16:45:00,1.6546,1.6555,1.65455,1.65525,691299999.0
2009-06-29 16:46:00,1.6553,1.65535,1.65485,1.655,512000000.0
2009-06-29 16:47:00,1.65505,1.65505,1.6543,1.6543,354100000.0
2009-06-29 16:48:00,1.6543,1.65445,1.65405,1.65425,562400000.0
2009-06-29 16:49:00,1.65425,1.65425,1.65315,1.6532,566300000.0
2009-06-29 16:50:00,1.6532,1.65345,1.65305,1.65345,749199998.0
2009-06-29 16:51:00,1.65345,1.6541,1.65335,1.6537,300100001.0
2009-06-29 16:52:00,1.6537,1.6541,1.6537,1.65405,302000000.0
2009-06-29 16:53:00,1.65405,1.6545,1.65405,1.65435,242000000.0
2009-06-29 16:54:00,1.65435,1.6548,1.65405,1.65475,344800000.0
2009-06-29 16:55:00,1.65475,1.6552,1.65475,1.65495,371600000.0
2009-06-29 16:56:00,1.65495,1.6553,1.65475,1.6551,442600000.0
2009-06-29 16:57:00,1.6551,1.6556,1.65505,1.6556,224000000.0
2009-06-29 16:58:00,1.6556,1.6556,1.6551,1.6551,277800000.0
2009-06-29 16:59:00,1.6551,1.65545,1.6547,1.6547,408400000.0
2009-06-29 17:00:00,1.6547,1.65535,1.6547,1.6552,369200000.0
2009-06-29 17:01:00,1.6552,1.65585,1.6552,1.6558,241600000.0
2009-06-29 17:02:00,1.65595,1.65625,1.65535,1.6554,600200003.0
2009-06-29 17:03:00,1.65535,1.65555,1.6552,1.6552,384400000.0
2009-06-29 17:04:00,1.6552,1.6556,1.6551,1.65555,522100000.0
2009-06-29 17:05:00,1.65545,1.65595,1.65535,1.6558,354300000.0
2009-06-29 17:06:00,1.65585,1.656,1.6557,1.65595,343100000.0
2009-06-29 17:07:00,1.65595,1.65615,1.6556,1.6556,473800000.0
2009-06-29 17:08:00,1.6557,1.6559,1.65515,1.65515,420300000.0
2009-06-29 17:09:00,1.65515,1.65525,1.65505,1.6551,385399999.0
2009-06-29 17:10:00,1.6551,1.65525,1.6548,1.65505,559300000.0
2009-06-29 17:11:00,1.6551,1.6553,1.65495,1.6552,563500000.0
2009-06-29 17:12:00,1.6552,1.65525,1.655,1.65515,274600000.0
2009-06-29 17:13:00,1.6551,1.6552,1.655,1.6551,372000000.0
2009-06-29 17:14:00,1.65515,1.65515,1.655,1.6551,530400000.0
2009-06-29 17:15:00,1.6551,1.6552,1.6549,1.65495,485600000.0
2009-06-29 17:16:00,1.65495,1.65495,1.6543,1.65445,490799999.0
2009-06-29 17:17:00,1.65445,1.65465,1.6541,1.6541,546000000.0
2009-06-29 17:18:00,1.6541,1.6544,1.654,1.6541,839800000.0
2009-06-29 17:19:00,1.65405,1.65405,1.6534,1.6534,596200000.0
2009-06-29 17:20:00,1.6534,1.6537,1.65325,1.65335,442200001.0
2009-06-29 17:21:00,1.65335,1.65435,1.65335,1.65425,647800001.0
2009-06-29 17:22:00,1.654,1.65415,1.6535,1.6537,654099999.0
2009-06-29 17:23:00,1.6537,1.6537,1.65315,1.65335,229600000.0
2009-06-29 17:24:00,1.6533,1.65335,1.6528,1.65285,519000000.0
2009-06-29 17:25:00,1.65285,1.65375,1.6528,1.65375,541400000.0
2009-06-29 17:26:00,1.65375,1.65425,1.6534,1.6534,518800000.0
2009-06-29 17:27:00,1.6534,1.6539,1.6534,1.6539,304400000.0
2009-06-29 17:28:00,1.6539,1.6543,1.65325,1.6537,509700000.0
2009-06-29 17:29:00,1.6537,1.65375,1.6534,1.6537,218000001.0
2009-06-29 17:30:00,1.6537,1.654,1.6537,1.6537,724000003.0
2009-06-29 17:31:00,1.6537,1.6541,1.6534,1.6534,511300002.0
2009-06-29 17:32:00,1.6534,1.6543,1.65335,1.6543,333900000.0
2009-06-29 17:33:00,1.6544,1.6548,1.65405,1.65455,395000000.0
2009-06-29 17:34:00,1.65455,1.6547,1.65385,1.65385,307400000.0
2009-06-29 17:35:00,1.6543,1.6544,1.6536,1.6536,536100000.0
2009-06-29 17:36:00,1.6536,1.6538,1.6534,1.6537,482800000.0
2009-06-29 17:37:00,1.6537,1.6539,1.6536,1.6538,449400000.0
2009-06-29 17:38:00,1.6538,1.6539,1.65335,1.6537,344500000.0
2009-06-29 17:39:00,1.6537,1.6539,1.6532,1.6532,624600000.0
2009-06-29 17:40:00,1.6532,1.6535,1.653,1.6533,463500000.0
2009-06-29 17:41:00,1.6533,1.6537,1.65305,1.6536,465000000.0
2009-06-29 17:42:00,1.6536,1.65385,1.6535,1.6538,259100000.0
2009-06-29 17:43:00,1.6538,1.6538,1.6531,1.6538,551600000.0
2009-06-29 17:44:00,1.6538,1.6538,1.6535,1.6537,197400000.0
2009-06-29 17:45:00,1.6537,1.65445,1.65365,1.6544,297500000.0
2009-06-29 17:46:00,1.6546,1.6546,1.65415,1.65425,631800000.0
2009-06-29 17:47:00,1.6543,1.6544,1.6537,1.654,432600000.0
2009-06-29 17:48:00,1.65395,1.65425,1.65395,1.65405,268400000.0
2009-06-29 17:49:00,1.65405,1.6542,1.65375,1.65395,243400000.0
2009-06-29 17:50:00,1.6541,1.6543,1.6539,1.6543,179200000.0
2009-06-29 17:51:00,1.6543,1.6543,1.6539,1.654,250600000.0
2009-06-29 17:52:00,1.6541,1.6542,1.654,1.654,224600000.0
2009-06-29 17:53:00,1.65405,1.65435,1.6536,1.6536,352700000.0
2009-06-29 17:54:00,1.6536,1.6536,1.653,1.65325,254600000.0
2009-06-29 17:55:00,1.65325,1.6533,1.65285,1.65305,350200000.0
2009-06-29 17:56:00,1.65305,1.6532,1.653,1.6532,273399998.0
2009-06-29 17:57:00,1.6532,1.6533,1.65265,1.6527,115800000.0
2009-06-29 17:58:00,1.65265,1.6532,1.65265,1.6529,263700000.0
2009-06-29 17:59:00,1.6529,1.65335,1.65255,1.653,415100000.0
2009-06-29 18:00:00,1.653,1.6531,1.6526,1.65265,442200000.0
2009-06-29 18:01:00,1.6526,1.6528,1.65255,1.65275,229400000.0
2009-06-29 18:02:00,1.65275,1.65275,1.65245,1.65255,212400000.0
2009-06-29 18:03:00,1.65255,1.65255,1.6522,1.65225,249200000.0
2009-06-29 18:04:00,1.65225,1.65245,1.6518,1.6522,252900000.0
2009-06-29 18:05:00,1.6522,1.65285,1.6522,1.6527,170200000.0
2009-06-29 18:06:00,1.65275,1.65325,1.65275,1.65325,174600000.0
2009-06-29 18:07:00,1.65325,1.65385,1.65325,1.65375,180600000.0
2009-06-29 18:08:00,1.65385,1.65425,1.65385,1.65415,273400000.0
2009-06-29 18:09:00,1.65415,1.65465,1.6541,1.65465,293999999.0
2009-06-29 18:10:00,1.6547,1.6547,1.6539,1.65415,280400000.0
2009-06-29 18:11:00,1.6542,1.65455,1.65415,1.65455,164200000.0
2009-06-29 18:12:00,1.65455,1.6546,1.6544,1.65455,188200000.0
2009-06-29 18:13:00,1.65455,1.6546,1.65445,1.6546,182200000.0
2009-06-29 18:14:00,1.65455,1.65475,1.6545,1.65455,388500000.0
2009-06-29 18:15:00,1.6547,1.65485,1.65465,1.65475,220800001.0
2009-06-29 18:16:00,1.6548,1.6556,1.6547,1.6555,316100000.0
2009-06-29 18:17:00,1.65555,1.65575,1.6553,1.6554,460199999.0
2009-06-29 18:18:00,1.6555,1.6561,1.65545,1.65595,661200003.0
2009-06-29 18:19:00,1.656,1.65605,1.6555,1.6556,355000000.0
2009-06-29 18:20:00,1.65565,1.65575,1.65555,1.6556,472600001.0
2009-06-29 18:21:00,1.6557,1.6558,1.6553,1.6555,225200001.0
2009-06-29 18:22:00,1.65545,1.6557,1.65545,1.65565,553999996.0
2009-06-29 18:23:00,1.6557,1.65625,1.6557,1.65615,502999997.0
2009-06-29 18:24:00,1.6562,1.65655,1.6558,1.6563,322100000.0
2009-06-29 18:25:00,1.6563,1.6568,1.656,1.656,403599998.0
2009-06-29 18:26:00,1.656,1.65615,1.65585,1.65595,373000000.0
2009-06-29 18:27:00,1.656,1.6566,1.65595,1.6563,295700000.0
2009-06-29 18:28:00,1.6563,1.6565,1.6562,1.65625,299600000.0
2009-06-29 18:29:00,1.6563,1.65635,1.65615,1.6563,215800000.0
2009-06-29 18:30:00,1.6563,1.6563,1.6557,1.6559,267700000.0
2009-06-29 18:31:00,1.6559,1.6559,1.65525,1.65525,255800000.0
2009-06-29 18:32:00,1.65525,1.65525,1.65465,1.6548,264200000.0
2009-06-29 18:33:00,1.65485,1.65575,1.6548,1.65545,132200000.0
2009-06-29 18:34:00,1.65555,1.65555,1.65505,1.65535,121400000.0
2009-06-29 18:35:00,1.6554,1.6556,1.65465,1.65465,363200000.0
2009-06-29 18:36:00,1.6547,1.6551,1.6542,1.65425,257900000.0
2009-06-29 18:37:00,1.65425,1.65435,1.65405,1.65415,309000000.0
2009-06-29 18:38:00,1.65415,1.65415,1.65375,1.65375,220800000.0
2009-06-29 18:39:00,1.6537,1.65395,1.6535,1.6536,136800000.0
2009-06-29 18:40:00,1.65365,1.6539,1.65355,1.6536,282000000.0
2009-06-29 18:41:00,1.65365,1.6537,1.65355,1.65365,138800000.0
2009-06-29 18:42:00,1.65365,1.6537,1.6533,1.65365,179999999.0
2009-06-29 18:43:00,1.6537,1.6537,1.6533,1.6536,247000000.0
2009-06-29 18:44:00,1.6536,1.6536,1.65325,1.6533,177200000.0
2009-06-29 18:45:00,1.65325,1.65365,1.65325,1.6534,234400000.0
2009-06-29 18:46:00,1.6534,1.6535,1.65335,1.65345,263399999.0
2009-06-29 18:47:00,1.65355,1.6541,1.65355,1.65375,503100000.0
2009-06-29 18:48:00,1.65375,1.65375,1.65355,1.65365,129400000.0
2009-06-29 18:49:00,1.6537,1.65375,1.6533,1.6533,234500000.0
2009-06-29 18:50:00,1.6533,1.65375,1.6533,1.6536,152400000.0
2009-06-29 18:51:00,1.6536,1.65395,1.65345,1.65395,137800000.0
2009-06-29 18:52:00,1.65395,1.65395,1.65375,1.65375,33600000.0
2009-06-29 18:53:00,1.654,1.654,1.65395,1.65395,9400000.0
2009-06-29 18:54:00,1.65395,1.65455,1.65395,1.65435,175800000.0
2009-06-29 18:55:00,1.6542,1.65425,1.65405,1.65425,141800000.0
2009-06-29 18:56:00,1.65425,1.65435,1.65395,1.65395,237000003.0
2009-06-29 18:57:00,1.65395,1.65405,1.65395,1.65405,129800000.0
2009-06-29 18:58:00,1.654,1.6543,1.654,1.65425,411600001.0
2009-06-29 18:59:00,1.65425,1.6546,1.6541,1.6546,307200000.0
2009-06-29 19:00:00,1.6547,1.6549,1.65445,1.6547,294400000.0
2009-06-29 19:01:00,1.6547,1.6562,1.6547,1.65585,336400000.0
2009-06-29 19:02:00,1.65585,1.65595,1.65575,1.6558,101600000.0
2009-06-29 19:03:00,1.65575,1.6558,1.65575,1.6558,29100000.0
2009-06-29 19:04:00,1.6558,1.65585,1.6558,1.6558,80000000.0
2009-06-29 19:05:00,1.6558,1.6559,1.6558,1.65585,58200000.0
2009-06-29 19:06:00,1.6558,1.65605,1.6558,1.65595,198800000.0
2009-06-29 19:07:00,1.65585,1.65595,1.65585,1.65585,67600000.0
2009-06-29 19:08:00,1.65585,1.6565,1.65585,1.65645,224400000.0
2009-06-29 19:09:00,1.65645,1.6568,1.6564,1.65655,328600001.0
2009-06-29 19:10:00,1.65655,1.65715,1.65655,1.65705,383800000.0
2009-06-29 19:11:00,1.65705,1.65765,1.65705,1.65755,306700000.0
2009-06-29 19:12:00,1.65755,1.65765,1.6571,1.6572,202000000.0
2009-06-29 19:13:00,1.6572,1.6575,1.6571,1.6571,232600000.0
2009-06-29 19:14:00,1.6571,1.6572,1.65665,1.65675,278600000.0
2009-06-29 19:15:00,1.65665,1.65675,1.6559,1.6561,349700000.0
2009-06-29 19:16:00,1.6561,1.65615,1.6558,1.6558,159700000.0
2009-06-29 19:17:00,1.6558,1.65595,1.6558,1.65585,129600000.0
2009-06-29 19:18:00,1.6558,1.6558,1.65575,1.6558,37200000.0
2009-06-29 19:19:00,1.6558,1.65585,1.6557,1.65575,43300000.0
2009-06-29 19:20:00,1.6557,1.65575,1.65565,1.65565,293200000.0
2009-06-29 19:21:00,1.65565,1.65565,1.65555,1.65565,187400000.0
2009-06-29 19:22:00,1.65565,1.65595,1.65555,1.65575,156800000.0
2009-06-29 19:23:00,1.65575,1.65585,1.6557,1.65575,222600000.0
2009-06-29 19:24:00,1.65575,1.65585,1.65555,1.6556,156600000.0
2009-06-29 19:25:00,1.6556,1.65575,1.65555,1.65575,80400000.0
2009-06-29 19:26:00,1.65575,1.6558,1.65565,1.6558,71000000.0
2009-06-29 19:27:00,1.65575,1.656,1.6557,1.65585,151200000.0
2009-06-29 19:28:00,1.65585,1.6559,1.65585,1.6559,25600000.0
2009-06-29 19:29:00,1.6556,1.65565,1.65495,1.65545,292000001.0
2009-06-29 19:30:00,1.65545,1.6557,1.65545,1.65555,142800000.0
2009-06-29 19:31:00,1.6555,1.65595,1.65505,1.65595,401500000.0
2009-06-29 19:32:00,1.65595,1.65595,1.6557,1.6557,138200000.0
2009-06-29 19:33:00,1.6557,1.6557,1.65565,1.6557,46400000.0
2009-06-29 19:34:00,1.6557,1.65615,1.6556,1.6556,220400000.0
2009-06-29 19:35:00,1.6556,1.65575,1.6556,1.65575,44200000.0
2009-06-29 19:36:00,1.65575,1.65575,1.6554,1.65545,40800000.0
2009-06-29 19:37:00,1.65535,1.65565,1.65525,1.65565,151400000.0
2009-06-29 19:38:00,1.65565,1.65575,1.6555,1.6556,215400000.0
2009-06-29 19:39:00,1.6557,1.6559,1.6557,1.65575,98000000.0
2009-06-29 19:40:00,1.65575,1.6559,1.65575,1.65585,54800000.0
2009-06-29 19:41:00,1.65585,1.65585,1.65565,1.65575,139200000.0
2009-06-29 19:42:00,1.65575,1.65605,1.65575,1.65595,71000000.0
2009-06-29 19:43:00,1.65595,1.65615,1.65595,1.6561,114400000.0
2009-06-29 19:44:00,1.6561,1.65695,1.65605,1.65695,140200000.0
2009-06-29 19:45:00,1.65695,1.6571,1.65645,1.6565,571800003.0
2009-06-29 19:46:00,1.65645,1.65645,1.6561,1.6563,231200001.0
2009-06-29 19:47:00,1.65645,1.65695,1.6564,1.6569,213600000.0
2009-06-29 19:48:00,1.6569,1.657,1.65645,1.65655,279000000.0
2009-06-29 19:49:00,1.6566,1.6566,1.6564,1.65645,138800000.0
2009-06-29 19:50:00,1.65635,1.6565,1.65625,1.65625,226400000.0
2009-06-29 19:51:00,1.65625,1.65655,1.65625,1.65655,111800000.0
2009-06-29 19:52:00,1.65645,1.6566,1.65635,1.6565,96200000.0
2009-06-29 19:53:00,1.6565,1.6565,1.6563,1.65645,282600000.0
2009-06-29 19:54:00,1.65645,1.6566,1.65635,1.65655,121000000.0
2009-06-29 19:55:00,1.65645,1.6565,1.65625,1.6564,376199999.0
2009-06-29 19:56:00,1.6564,1.65725,1.6564,1.6572,432000000.0
2009-06-29 19:57:00,1.65725,1.65745,1.65695,1.6574,225100000.0
2009-06-29 19:58:00,1.6574,1.65775,1.6574,1.6577,259799999.0
2009-06-29 19:59:00,1.6577,1.6578,1.6573,1.6575,831600003.0
2009-06-29 20:00:00,1.6575,1.6577,1.6575,1.6575,250200000.0
2009-06-29 20:01:00,1.6575,1.6576,1.6573,1.6576,790999996.0
2009-06-29 20:02:00,1.6576,1.6577,1.6576,1.6576,962599998.0
2009-06-29 20:03:00,1.6577,1.658,1.6565,1.6568,441300000.0
2009-06-29 20:04:00,1.65675,1.6573,1.65655,1.6573,256399998.0
2009-06-29 20:05:00,1.65725,1.6575,1.65695,1.6574,204200000.0
2009-06-29 20:06:00,1.6574,1.65745,1.65665,1.657,253300000.0
2009-06-29 20:07:00,1.657,1.657,1.6566,1.6566,126600000.0
2009-06-29 20:08:00,1.6566,1.65665,1.6564,1.65655,155600000.0
2009-06-29 20:09:00,1.6565,1.65655,1.6563,1.6563,97400000.0
2009-06-29 20:10:00,1.6564,1.6564,1.65635,1.65635,49000000.0
2009-06-29 20:11:00,1.65635,1.6567,1.6563,1.65665,92200000.0
2009-06-29 20:12:00,1.65665,1.6569,1.6566,1.65685,144600000.0
2009-06-29 20:13:00,1.6569,1.6569,1.6566,1.6566,118200000.0
2009-06-29 20:14:00,1.6566,1.6566,1.6559,1.6559,537899999.0
2009-06-29 20:15:00,1.656,1.65635,1.6559,1.6563,188800000.0
2009-06-29 20:16:00,1.65635,1.6565,1.6563,1.65645,165400000.0
2009-06-29 20:17:00,1.6565,1.65655,1.6564,1.65655,380000000.0
2009-06-29 20:18:00,1.65655,1.6567,1.65655,1.6567,300000000.0
2009-06-29 20:19:00,1.6568,1.6568,1.6564,1.6564,115000000.0
2009-06-29 20:20:00,1.6564,1.6564,1.65635,1.65635,122000000.0
2009-06-29 20:21:00,1.65635,1.65635,1.6559,1.65595,265800000.0
2009-06-29 20:22:00,1.65595,1.65635,1.65595,1.6562,166800000.0
2009-06-29 20:23:00,1.6562,1.65655,1.65615,1.65645,185400000.0
2009-06-29 20:24:00,1.6564,1.65665,1.6564,1.65655,132800000.0
2009-06-29 20:25:00,1.6566,1.65665,1.6565,1.65655,147600000.0
2009-06-29 20:26:00,1.65655,1.6568,1.6561,1.6567,207900000.0
2009-06-29 20:27:00,1.6567,1.6567,1.6563,1.65645,94600000.0
2009-06-29 20:28:00,1.65645,1.65645,1.6561,1.65615,68800000.0
2009-06-29 20:29:00,1.65615,1.6563,1.65615,1.65625,91600000.0
2009-06-29 20:30:00,1.6562,1.6563,1.6553,1.65555,302000000.0
2009-06-29 20:31:00,1.6555,1.6556,1.65535,1.6555,233400000.0
2009-06-29 20:32:00,1.65545,1.6557,1.65545,1.65555,219600000.0
2009-06-29 20:33:00,1.65555,1.6556,1.65555,1.65555,96800000.0
2009-06-29 20:34:00,1.6556,1.6558,1.6556,1.6558,124400000.0
2009-06-29 20:35:00,1.6558,1.6558,1.6557,1.65575,32600000.0
2009-06-29 20:36:00,1.65575,1.65585,1.65565,1.65575,239400000.0
2009-06-29 20:37:00,1.65575,1.65575,1.65515,1.6552,404000000.0
2009-06-29 20:38:00,1.6552,1.6553,1.6552,1.6553,165000000.0
2009-06-29 20:39:00,1.6553,1.6553,1.6548,1.6551,178200000.0
2009-06-29 20:40:00,1.6551,1.65535,1.65495,1.65535,329800002.0
2009-06-29 20:41:00,1.65535,1.65545,1.65535,1.65535,48600000.0
2009-06-29 20:42:00,1.6554,1.6556,1.65535,1.6554,52600000.0
2009-06-29 20:43:00,1.6555,1.6556,1.6554,1.6555,296799998.0
2009-06-29 20:44:00,1.6555,1.6561,1.6555,1.65595,324200000.0
2009-06-29 20:45:00,1.65595,1.65605,1.65585,1.6559,106400000.0
2009-06-29 20:46:00,1.65595,1.65625,1.65595,1.6562,245500000.0
2009-06-29 20:47:00,1.6562,1.6564,1.6561,1.65625,666600003.0
2009-06-29 20:48:00,1.6562,1.65625,1.65615,1.65615,177200000.0
2009-06-29 20:49:00,1.6562,1.65625,1.65615,1.65615,26000000.0
2009-06-29 20:50:00,1.65625,1.6563,1.6562,1.6562,106000001.0
2009-06-29 20:51:00,1.6562,1.6563,1.65605,1.65605,306199999.0
2009-06-29 20:52:00,1.65605,1.65625,1.65605,1.65605,556399997.0
2009-06-29 20:53:00,1.6561,1.6561,1.65555,1.6558,431600000.0
2009-06-29 20:54:00,1.6558,1.65645,1.6557,1.6563,399900000.0
2009-06-29 20:55:00,1.6563,1.65645,1.6562,1.6563,190000000.0
2009-06-29 20:56:00,1.6563,1.6567,1.6563,1.65635,245000000.0
2009-06-29 20:57:00,1.6564,1.6565,1.6563,1.65635,275200000.0
2009-06-29 20:58:00,1.65635,1.6569,1.65635,1.6567,208400000.0
2009-06-29 20:59:00,1.65675,1.6574,1.6567,1.6572,279600000.0
2009-06-29 21:00:00,1.6572,1.6577,1.65715,1.6575,142200000.0
2009-06-29 21:01:00,1.65745,1.65765,1.6572,1.65735,291799999.0
2009-06-29 21:02:00,1.6571,1.65745,1.6571,1.65735,340200000.0
2009-06-29 21:03:00,1.65735,1.6575,1.65735,1.6575,329600000.0
2009-06-29 21:04:00,1.6575,1.65795,1.65715,1.65725,380800000.0
2009-06-29 21:05:00,1.6573,1.65765,1.6573,1.6576,165600000.0
2009-06-29 21:06:00,1.6576,1.6578,1.6576,1.6577,324600000.0
2009-06-29 21:07:00,1.6577,1.65795,1.6576,1.65795,468800000.0
2009-06-29 21:08:00,1.6579,1.6584,1.65785,1.6582,495400000.0
2009-06-29 21:09:00,1.65815,1.6584,1.65805,1.6582,258400000.0
2009-06-29 21:10:00,1.6582,1.6582,1.65795,1.658,236800000.0
2009-06-29 21:11:00,1.658,1.6582,1.658,1.6582,113400000.0
2009-06-29 21:12:00,1.6582,1.6583,1.6581,1.6581,110600000.0
2009-06-29 21:13:00,1.6581,1.6583,1.65805,1.6582,134800000.0
2009-06-29 21:14:00,1.6583,1.6583,1.65825,1.65825,27200000.0
2009-06-29 21:15:00,1.6583,1.6584,1.6582,1.6584,139100000.0
2009-06-29 21:16:00,1.6584,1.6584,1.65835,1.6584,69400000.0
2009-06-29 21:17:00,1.65855,1.6586,1.6582,1.65835,174300000.0
2009-06-29 21:18:00,1.65835,1.6584,1.6582,1.6582,82600000.0
2009-06-29 21:19:00,1.6582,1.6582,1.6578,1.6578,65800000.0
2009-06-29 21:20:00,1.6578,1.6578,1.65715,1.65765,169600000.0
2009-06-29 21:21:00,1.65765,1.6578,1.6572,1.65735,282000000.0
2009-06-29 21:22:00,1.6574,1.6574,1.6572,1.6573,170200000.0
2009-06-29 21:23:00,1.6573,1.6573,1.6572,1.6572,242600000.0
2009-06-29 21:24:00,1.6572,1.6573,1.6569,1.657,103200000.0
2009-06-29 21:25:00,1.657,1.6571,1.657,1.657,61800000.0
2009-06-29 21:26:00,1.657,1.6571,1.657,1.657,66400000.0
2009-06-29 21:27:00,1.657,1.657,1.6568,1.6569,104400000.0
2009-06-29 21:28:00,1.6569,1.6571,1.6569,1.6569,35200000.0
2009-06-29 21:29:00,1.657,1.657,1.65675,1.6568,146400000.0
2009-06-29 21:30:00,1.6567,1.6569,1.6567,1.6567,137100000.0
2009-06-29 21:31:00,1.6567,1.6569,1.65665,1.65665,97400000.0
2009-06-29 21:32:00,1.6567,1.6567,1.65615,1.6562,191400000.0
2009-06-29 21:33:00,1.6562,1.65675,1.6562,1.65675,133600000.0
2009-06-29 21:34:00,1.65675,1.6569,1.6565,1.65655,284400000.0
2009-06-29 21:35:00,1.6566,1.6567,1.6565,1.65665,90400000.0
2009-06-29 21:36:00,1.65665,1.6567,1.6565,1.65655,106000000.0
2009-06-29 21:37:00,1.65655,1.6567,1.6561,1.6561,299400000.0
2009-06-29 21:38:00,1.6561,1.65635,1.656,1.656,491400001.0
2009-06-29 21:39:00,1.6562,1.6563,1.65615,1.6563,174300000.0
2009-06-29 21:40:00,1.6563,1.6563,1.6561,1.6561,118400000.0
2009-06-29 21:41:00,1.6561,1.6561,1.65585,1.6559,269400000.0
2009-06-29 21:42:00,1.656,1.65615,1.6559,1.6561,150800000.0
2009-06-29 21:43:00,1.6561,1.6561,1.6558,1.6559,184900000.0
2009-06-29 21:44:00,1.6559,1.6561,1.6554,1.6561,186800000.0
2009-06-29 21:45:00,1.6561,1.6562,1.65595,1.656,143800000.0
2009-06-29 21:46:00,1.656,1.65605,1.65595,1.65605,81600000.0
2009-06-29 21:47:00,1.65605,1.65615,1.65595,1.65605,450800000.0
2009-06-29 21:48:00,1.65605,1.6561,1.65595,1.65595,37400000.0
2009-06-29 21:49:00,1.65605,1.65605,1.6559,1.6559,17200000.0
2009-06-29 21:50:00,1.6559,1.65615,1.6559,1.6559,92200000.0
2009-06-29 21:51:00,1.65615,1.65635,1.65595,1.656,67500000.0
2009-06-29 21:52:00,1.656,1.6564,1.656,1.6563,161000000.0
2009-06-29 21:53:00,1.6562,1.6563,1.65615,1.65625,91800000.0
2009-06-29 21:54:00,1.65625,1.65645,1.6562,1.6564,90800000.0
2009-06-29 21:55:00,1.6565,1.6566,1.6565,1.6566,119600000.0
2009-06-29 21:56:00,1.6566,1.6567,1.65655,1.6566,131200000.0
2009-06-29 21:57:00,1.6567,1.6568,1.6566,1.6568,66400000.0
2009-06-29 21:58:00,1.6568,1.6568,1.65645,1.65655,142200000.0
2009-06-29 21:59:00,1.65655,1.65655,1.65655,1.65655,2400000.0
2009-06-29 22:00:00,1.6566,1.6567,1.6566,1.6567,95600000.0
2009-06-29 22:01:00,1.6567,1.6568,1.6565,1.6566,62000000.0
2009-06-29 22:02:00,1.6567,1.6567,1.65655,1.6566,26600000.0
2009-06-29 22:03:00,1.65655,1.6566,1.65655,1.6566,14800000.0
2009-06-29 22:04:00,1.65655,1.6566,1.6565,1.6566,28400000.0
2009-06-29 22:05:00,1.6566,1.6566,1.6566,1.6566,18800000.0
2009-06-29 22:06:00,1.6566,1.6567,1.6566,1.6567,44200000.0
2009-06-29 22:07:00,1.6567,1.6567,1.6566,1.6566,17000000.0
2009-06-29 22:08:00,1.6566,1.6566,1.65655,1.65655,3000000.0
2009-06-29 22:09:00,1.65655,1.65655,1.65645,1.65645,35900000.0
2009-06-29 22:10:00,1.65645,1.6566,1.6564,1.6566,80600000.0
2009-06-29 22:11:00,1.6566,1.65675,1.6566,1.6566,125200000.0
2009-06-29 22:12:00,1.6567,1.6567,1.6565,1.6565,65600000.0
2009-06-29 22:13:00,1.65655,1.65655,1.65645,1.6565,23800000.0
2009-06-29 22:14:00,1.6565,1.6565,1.6564,1.6564,31000000.0
2009-06-29 22:15:00,1.65645,1.6565,1.65645,1.6565,9400000.0
2009-06-29 22:16:00,1.6565,1.65655,1.6564,1.65655,49400000.0
2009-06-29 22:17:00,1.65655,1.65655,1.65655,1.65655,9000000.0
2009-06-29 22:18:00,1.65655,1.65665,1.65645,1.65655,36200000.0
2009-06-29 22:19:00,1.65655,1.65665,1.65655,1.65665,8000000.0
2009-06-29 22:20:00,1.65665,1.65665,1.65665,1.65665,10000000.0
2009-06-29 22:21:00,1.65665,1.65665,1.6566,1.6566,9000000.0
2009-06-29 22:22:00,1.6566,1.6566,1.6566,1.6566,4000000.0
2009-06-29 22:23:00,1.6566,1.6566,1.6564,1.6564,68200000.0
2009-06-29 22:24:00,1.65645,1.65645,1.65645,1.65645,3400000.0
2009-06-29 22:25:00,1.6565,1.65655,1.6565,1.6565,13000000.0
2009-06-29 22:26:00,1.6565,1.6567,1.6565,1.6567,25600000.0
2009-06-29 22:27:00,1.6567,1.6567,1.6566,1.6566,27800000.0
2009-06-29 22:28:00,1.6566,1.6566,1.65655,1.65655,8400000.0
2009-06-29 22:29:00,1.65655,1.65655,1.65655,1.65655,1600000.0
2009-06-29 22:30:00,1.65645,1.65645,1.65645,1.65645,6400000.0
2009-06-29 22:31:00,1.6564,1.6566,1.65627,1.65645,47800000.0
2009-06-29 22:32:00,1.65655,1.6566,1.65655,1.65655,8400000.0
2009-06-29 22:33:00,1.65655,1.65655,1.65655,1.65655,12000000.0
2009-06-29 22:34:00,1.65641,1.65654,1.6564,1.65648,73200000.0
2009-06-29 22:35:00,1.65657,1.65661,1.65636,1.65658,37400000.0
2009-06-29 22:36:00,1.6566,1.6566,1.6566,1.6566,1000000.0
2009-06-29 22:37:00,1.65653,1.65657,1.65645,1.65646,12600000.0
2009-06-29 22:38:00,1.6566,1.6566,1.6566,1.6566,1000000.0
2009-06-29 22:39:00,1.6567,1.65695,1.6567,1.6567,33200000.0
2009-06-29 22:40:00,1.6567,1.6567,1.6566,1.6567,24000000.0
2009-06-29 22:41:00,1.6567,1.65685,1.6567,1.65685,55800000.0
2009-06-29 22:42:00,1.65695,1.65705,1.65695,1.65695,85400000.0
2009-06-29 22:43:00,1.65695,1.6571,1.65695,1.65705,73500000.0
2009-06-29 22:44:00,1.6571,1.6571,1.6571,1.6571,19200000.0
2009-06-29 22:45:00,1.6571,1.6571,1.6571,1.6571,14400000.0
2009-06-29 22:46:00,1.6571,1.6571,1.6569,1.6569,28000000.0
2009-06-29 22:47:00,1.65685,1.65685,1.65685,1.65685,3200000.0
2009-06-29 22:48:00,1.65685,1.657,1.6568,1.657,71200000.0
2009-06-29 22:49:00,1.657,1.65705,1.6569,1.6569,41800000.0
2009-06-29 22:50:00,1.65695,1.65695,1.65685,1.65685,51700000.0
2009-06-29 22:51:00,1.6568,1.6568,1.6568,1.6568,27200000.0
2009-06-29 22:52:00,1.6569,1.65695,1.6569,1.6569,7400000.0
2009-06-29 22:53:00,1.6569,1.657,1.6569,1.6569,20600000.0
2009-06-29 22:54:00,1.6569,1.6569,1.6569,1.6569,18400000.0
2009-06-29 22:55:00,1.6568,1.6568,1.6568,1.6568,9000000.0
2009-06-29 22:56:00,1.6568,1.6569,1.6568,1.65685,102200000.0
2009-06-29 22:57:00,1.65685,1.657,1.65685,1.65695,44400000.0
2009-06-29 22:58:00,1.65695,1.65695,1.65695,1.65695,12000000.0
2009-06-29 22:59:00,1.6568,1.6568,1.6565,1.6565,41800000.0
2009-06-29 23:00:00,1.65645,1.65665,1.65605,1.6561,40600000.0
2009-06-29 23:01:00,1.65635,1.65635,1.6561,1.65615,6000000.0
2009-06-29 23:02:00,1.65575,1.65585,1.65565,1.65575,25400000.0
2009-06-29 23:03:00,1.65585,1.6562,1.65575,1.6562,81600000.0
2009-06-29 23:04:00,1.6562,1.6562,1.65615,1.65615,8400000.0
2009-06-29 23:05:00,1.65615,1.65615,1.65615,1.65615,7400000.0
2009-06-29 23:06:00,1.6561,1.6562,1.6561,1.6562,56600000.0
2009-06-29 23:07:00,1.6562,1.6562,1.65615,1.6562,12800000.0
2009-06-29 23:08:00,1.65615,1.6565,1.65615,1.6565,38400000.0
2009-06-29 23:09:00,1.65644,1.65644,1.65623,1.6563,189800000.0
2009-06-29 23:10:00,1.6565,1.6565,1.6563,1.6563,15400000.0
2009-06-29 23:11:00,1.65625,1.65625,1.6561,1.6561,21800000.0
2009-06-29 23:12:00,1.6561,1.6561,1.65575,1.6559,14000000.0
2009-06-29 23:13:00,1.6561,1.6565,1.6557,1.65575,18200000.0
2009-06-29 23:14:00,1.65575,1.6561,1.6555,1.6555,14800000.0
2009-06-29 23:15:00,1.65565,1.6558,1.65565,1.6558,12800000.0
2009-06-29 23:16:00,1.65565,1.65565,1.65565,1.65565,3400000.0
2009-06-29 23:17:00,1.65565,1.65565,1.6555,1.65555,12000000.0
2009-06-29 23:18:00,1.65535,1.65551,1.65535,1.65549,219600000.0
2009-06-29 23:19:00,1.65532,1.65549,1.65528,1.65528,74400000.0
2009-06-29 23:20:00,1.65555,1.65565,1.65555,1.65565,6800000.0
2009-06-29 23:21:00,1.65565,1.65565,1.65565,1.65565,1600000.0
2009-06-29 23:22:00,1.6558,1.6558,1.65565,1.65565,36600000.0
2009-06-29 23:23:00,1.6558,1.6558,1.65555,1.6556,29600000.0
2009-06-29 23:24:00,1.6557,1.6559,1.65555,1.65555,28400000.0
2009-06-29 23:25:00,1.6556,1.6556,1.6556,1.6556,2400000.0
2009-06-29 23:26:00,1.6556,1.6556,1.6555,1.6555,10000000.0
2009-06-29 23:27:00,1.6555,1.65585,1.6555,1.65585,32800000.0
2009-06-29 23:28:00,1.6557,1.6557,1.65545,1.6555,34600000.0
2009-06-29 23:29:00,1.6555,1.6558,1.6555,1.6558,18200000.0
2009-06-29 23:30:00,1.6557,1.6557,1.6556,1.6556,52200000.0
2009-06-29 23:31:00,1.6556,1.65565,1.6556,1.6556,37600000.0
2009-06-29 23:32:00,1.65565,1.65565,1.65565,1.65565,6000000.0
2009-06-29 23:33:00,1.65565,1.65565,1.65565,1.65565,1000000.0
2009-06-29 23:34:00,1.65565,1.65565,1.65565,1.65565,2000000.0
2009-06-29 23:35:00,1.6556,1.6558,1.6556,1.6558,25600000.0
2009-06-29 23:36:00,1.6558,1.6558,1.65565,1.65565,13000000.0
2009-06-29 23:37:00,1.65565,1.65565,1.6554,1.6554,16400000.0
2009-06-29 23:38:00,1.6554,1.6554,1.6554,1.6554,3000000.0
2009-06-29 23:39:00,1.65535,1.6554,1.65535,1.6554,10200000.0
2009-06-29 23:40:00,1.6554,1.6554,1.6554,1.6554,2000000.0
2009-06-29 23:41:00,1.6554,1.65565,1.6554,1.6556,6000000.0
2009-06-29 23:42:00,1.6552,1.6552,1.6552,1.6552,8200000.0
2009-06-29 23:43:00,1.6554,1.6554,1.65535,1.6554,11000000.0
2009-06-29 23:44:00,1.6554,1.65555,1.6554,1.65555,6000000.0
2009-06-29 23:45:00,1.6555,1.65575,1.6555,1.65555,22600000.0
2009-06-29 23:46:00,1.6554,1.6554,1.6554,1.6554,4200000.0
2009-06-29 23:47:00,1.6554,1.6559,1.6554,1.6557,22000000.0
2009-06-29 23:48:00,1.6557,1.65575,1.6557,1.65575,9400000.0
2009-06-29 23:49:00,1.65575,1.65575,1.6557,1.65575,5800000.0
2009-06-29 23:50:00,1.65575,1.65575,1.65575,1.65575,1600000.0
2009-06-29 23:51:00,1.65575,1.65585,1.65565,1.65585,30100000.0
2009-06-29 23:52:00,1.65575,1.65575,1.65575,1.65575,7400000.0
2009-06-29 23:53:00,1.65575,1.65575,1.65575,1.65575,3000000.0
2009-06-29 23:54:00,1.65575,1.6559,1.65575,1.6559,7000000.0
2009-06-29 23:55:00,1.65585,1.65585,1.65565,1.65565,7000000.0
2009-06-29 23:56:00,1.65555,1.65555,1.6551,1.6552,22400000.0
2009-06-29 23:57:00,1.6552,1.6557,1.6552,1.6557,22400000.0
2009-06-29 23:58:00,1.6557,1.6557,1.6557,1.6557,5400000.0
2009-06-29 23:59:00,1.65545,1.65545,1.65545,1.65545,4000000.0
2009-06-30 00:00:00,1.65545,1.6558,1.6554,1.6554,17600000.0
2009-06-30 00:01:00,1.65575,1.65575,1.6557,1.6557,2000000.0
2009-06-30 00:02:00,1.65575,1.65575,1.65575,1.65575,1000000.0
2009-06-30 00:03:00,1.65555,1.6557,1.65515,1.6552,30600000.0
2009-06-30 00:04:00,1.6552,1.6552,1.6552,1.6552,4600000.0
2009-06-30 00:05:00,1.6552,1.6552,1.6552,1.6552,2000000.0
2009-06-30 00:06:00,1.6552,1.65525,1.65515,1.6552,13000000.0
2009-06-30 00:07:00,1.6552,1.65555,1.6552,1.6553,63000000.0
2009-06-30 00:08:00,1.65535,1.6555,1.65535,1.65535,11600000.0
2009-06-30 00:09:00,1.6555,1.6555,1.6555,1.6555,1000000.0
2009-06-30 00:10:00,1.65535,1.6555,1.65525,1.65525,32400000.0
2009-06-30 00:11:00,1.65525,1.65535,1.65495,1.65505,20800000.0
2009-06-30 00:12:00,1.65505,1.65505,1.65505,1.65505,3200000.0
2009-06-30 00:13:00,1.65515,1.6553,1.65515,1.65525,22200000.0
2009-06-30 00:14:00,1.65515,1.6554,1.65515,1.6552,37200000.0
2009-06-30 00:15:00,1.6552,1.6554,1.65515,1.65515,36800000.0
2009-06-30 00:16:00,1.65515,1.65515,1.655,1.65505,74000000.0
2009-06-30 00:17:00,1.65505,1.6553,1.65505,1.65505,5000000.0
2009-06-30 00:18:00,1.65495,1.65495,1.65495,1.65495,1600000.0
2009-06-30 00:19:00,1.6551,1.6551,1.65505,1.65505,48600000.0
2009-06-30 00:20:00,1.65505,1.6551,1.65505,1.65505,44400000.0
2009-06-30 00:21:00,1.65505,1.65505,1.65465,1.65465,50400000.0
2009-06-30 00:22:00,1.65465,1.6547,1.65465,1.6547,12200000.0
2009-06-30 00:23:00,1.6547,1.65475,1.65465,1.65475,91800000.0
2009-06-30 00:24:00,1.65475,1.65475,1.65475,1.65475,6400000.0
2009-06-30 00:25:00,1.65475,1.6548,1.65475,1.65475,11200000.0
2009-06-30 00:26:00,1.65475,1.6548,1.65475,1.6548,6200000.0
2009-06-30 00:27:00,1.6547,1.6547,1.65445,1.6546,22800000.0
2009-06-30 00:28:00,1.6546,1.6546,1.6546,1.6546,1600000.0
2009-06-30 00:29:00,1.6546,1.65465,1.65435,1.65465,23490000.0
2009-06-30 00:30:00,1.6547,1.6547,1.65465,1.65465,13200000.0
2009-06-30 00:31:00,1.6547,1.655,1.65455,1.65495,119200000.0
2009-06-30 00:32:00,1.6549,1.6552,1.65485,1.65515,75800000.0
2009-06-30 00:33:00,1.65507,1.65523,1.65507,1.65513,117000000.0
2009-06-30 00:34:00,1.65535,1.65565,1.65535,1.6555,23600000.0
2009-06-30 00:35:00,1.65545,1.6557,1.65545,1.6556,16600000.0
2009-06-30 00:36:00,1.6555,1.6555,1.6552,1.6552,56000000.0
2009-06-30 00:37:00,1.65545,1.6556,1.65535,1.6554,105400000.0
2009-06-30 00:38:00,1.6554,1.656,1.6554,1.65595,59400000.0
2009-06-30 00:39:00,1.65585,1.65595,1.65575,1.65575,37800000.0
2009-06-30 00:40:00,1.65575,1.65575,1.65575,1.65575,58000000.0
2009-06-30 00:41:00,1.65575,1.65575,1.65565,1.6557,16600000.0
2009-06-30 00:42:00,1.6557,1.65595,1.6557,1.6559,20000000.0
2009-06-30 00:43:00,1.6559,1.656,1.6559,1.6559,16400000.0
2009-06-30 00:44:00,1.65595,1.65605,1.65595,1.65605,25400000.0
2009-06-30 00:45:00,1.65605,1.6562,1.656,1.65605,5600000.0
2009-06-30 00:46:00,1.6559,1.656,1.65585,1.65585,23000000.0
2009-06-30 00:47:00,1.6559,1.656,1.6557,1.6558,24000000.0
2009-06-30 00:48:00,1.6557,1.6557,1.6557,1.6557,1800000.0
2009-06-30 00:49:00,1.65575,1.65575,1.65575,1.65575,5200000.0
2009-06-30 00:50:00,1.65575,1.65595,1.65575,1.6559,25000000.0
2009-06-30 00:51:00,1.65595,1.656,1.6559,1.65595,24600000.0
2009-06-30 00:52:00,1.6559,1.6559,1.6559,1.6559,8400000.0
2009-06-30 00:53:00,1.6559,1.656,1.6559,1.6559,28600000.0
2009-06-30 00:54:00,1.656,1.65605,1.656,1.65605,6400000.0
2009-06-30 00:55:00,1.6561,1.65635,1.6561,1.65635,17400000.0
2009-06-30 00:56:00,1.6563,1.65665,1.6563,1.6565,73200000.0
2009-06-30 00:57:00,1.6563,1.65675,1.6562,1.65655,110000000.0
2009-06-30 00:58:00,1.6567,1.6569,1.6565,1.65685,25600000.0
2009-06-30 00:59:00,1.65665,1.65745,1.65665,1.6574,74400000.0
2009-06-30 01:00:00,1.6574,1.65765,1.65735,1.65745,160000000.0
2009-06-30 01:01:00,1.65745,1.6576,1.65745,1.6576,58800000.0
2009-06-30 01:02:00,1.6576,1.6576,1.65715,1.6574,120200000.0
2009-06-30 01:03:00,1.6574,1.6574,1.65725,1.65725,60800000.0
2009-06-30 01:04:00,1.65725,1.6573,1.65725,1.65725,15400000.0
2009-06-30 01:05:00,1.6572,1.65725,1.65705,1.6571,37000000.0
2009-06-30 01:06:00,1.65705,1.6571,1.65675,1.65695,37200000.0
2009-06-30 01:07:00,1.65695,1.65695,1.65665,1.65685,28200000.0
2009-06-30 01:08:00,1.65685,1.65715,1.65685,1.657,38000000.0
2009-06-30 01:09:00,1.6569,1.6571,1.6569,1.6571,17800000.0
2009-06-30 01:10:00,1.6571,1.65715,1.65695,1.65705,82400000.0
2009-06-30 01:11:00,1.65705,1.6572,1.6569,1.6571,67000000.0
2009-06-30 01:12:00,1.6571,1.6571,1.6571,1.6571,15800000.0
2009-06-30 01:13:00,1.65715,1.6573,1.65705,1.65705,111800000.0
2009-06-30 01:14:00,1.65715,1.65715,1.65715,1.65715,17600000.0
2009-06-30 01:15:00,1.65715,1.6574,1.6571,1.6574,90200000.0
2009-06-30 01:16:00,1.65745,1.65755,1.6573,1.65755,106000000.0
2009-06-30 01:17:00,1.65755,1.65755,1.65715,1.65735,90400000.0
2009-06-30 01:18:00,1.65735,1.6583,1.65725,1.65805,187200000.0
2009-06-30 01:19:00,1.65805,1.6583,1.65785,1.6579,167200000.0
2009-06-30 01:20:00,1.6579,1.658,1.65725,1.65745,257700000.0
2009-06-30 01:21:00,1.65745,1.6576,1.65745,1.6575,137000000.0
2009-06-30 01:22:00,1.65775,1.65795,1.6577,1.65795,13400000.0
2009-06-30 01:23:00,1.65785,1.65795,1.65775,1.65775,26400000.0
2009-06-30 01:24:00,1.6577,1.6581,1.6577,1.65785,71200000.0
2009-06-30 01:25:00,1.6579,1.6594,1.6579,1.65915,154600000.0
2009-06-30 01:26:00,1.65985,1.6599,1.659,1.659,301559998.0
2009-06-30 01:27:00,1.6589,1.65905,1.6584,1.6584,80600000.0
2009-06-30 01:28:00,1.6584,1.6587,1.6584,1.65865,82900000.0
2009-06-30 01:29:00,1.6586,1.6589,1.6585,1.6586,26980000.0
2009-06-30 01:30:00,1.6588,1.6593,1.6588,1.6589,41200000.0
2009-06-30 01:31:00,1.6589,1.6589,1.6588,1.65885,37600000.0
2009-06-30 01:32:00,1.6588,1.6588,1.65875,1.65875,39800000.0
2009-06-30 01:33:00,1.6587,1.65875,1.6581,1.6581,50400000.0
2009-06-30 01:34:00,1.6581,1.65835,1.6581,1.65825,18000000.0
2009-06-30 01:35:00,1.65825,1.6583,1.65825,1.6583,6000000.0
2009-06-30 01:36:00,1.6581,1.6583,1.6581,1.6583,51600000.0
2009-06-30 01:37:00,1.658,1.65825,1.65785,1.65805,128700000.0
2009-06-30 01:38:00,1.65805,1.65815,1.65805,1.6581,42000000.0
2009-06-30 01:39:00,1.65815,1.65835,1.65815,1.6582,23400000.0
2009-06-30 01:40:00,1.6582,1.6588,1.6582,1.6588,120800000.0
2009-06-30 01:41:00,1.6593,1.6593,1.659,1.65925,86000000.0
2009-06-30 01:42:00,1.6591,1.6593,1.65895,1.6591,102400000.0
2009-06-30 01:43:00,1.6592,1.65935,1.65855,1.6586,74200000.0
2009-06-30 01:44:00,1.65865,1.65865,1.6582,1.6582,85800000.0
2009-06-30 01:45:00,1.6582,1.65825,1.65815,1.65815,58600000.0
2009-06-30 01:46:00,1.65815,1.6582,1.6576,1.6582,92600000.0
2009-06-30 01:47:00,1.65815,1.6583,1.6581,1.65825,171000000.0
2009-06-30 01:48:00,1.65825,1.65825,1.65815,1.65815,41000000.0
2009-06-30 01:49:00,1.65815,1.6585,1.65795,1.6581,34600000.0
2009-06-30 01:50:00,1.65825,1.65825,1.658,1.65815,60000000.0
2009-06-30 01:51:00,1.658,1.65808,1.65797,1.65805,26400000.0
2009-06-30 01:52:00,1.65815,1.65815,1.658,1.65815,15800000.0
2009-06-30 01:53:00,1.65815,1.65815,1.65755,1.65795,34000000.0
2009-06-30 01:54:00,1.6577,1.65795,1.6577,1.65795,74630000.0
2009-06-30 01:55:00,1.65755,1.658,1.65665,1.65665,164800000.0
2009-06-30 01:56:00,1.65665,1.65685,1.6566,1.6568,46600000.0
2009-06-30 01:57:00,1.65685,1.65685,1.6566,1.65685,10200000.0
2009-06-30 01:58:00,1.65685,1.657,1.65675,1.657,38400000.0
2009-06-30 01:59:00,1.657,1.6571,1.657,1.6571,13200000.0
2009-06-30 02:00:00,1.6571,1.6581,1.6571,1.6575,135600000.0
2009-06-30 02:01:00,1.65765,1.658,1.65765,1.65795,37000000.0
2009-06-30 02:02:00,1.658,1.65805,1.65795,1.65795,58400000.0
2009-06-30 02:03:00,1.65795,1.65795,1.6576,1.65765,36200000.0
2009-06-30 02:04:00,1.65765,1.65785,1.65745,1.65785,32800000.0
2009-06-30 02:05:00,1.65785,1.6585,1.6578,1.6584,45700000.0
2009-06-30 02:06:00,1.65825,1.6585,1.65825,1.65845,71000000.0
2009-06-30 02:07:00,1.65845,1.65875,1.65825,1.65865,39900000.0
2009-06-30 02:08:00,1.65875,1.65885,1.6586,1.65875,21800000.0
2009-06-30 02:09:00,1.6587,1.6589,1.65865,1.6589,46000000.0
2009-06-30 02:10:00,1.65895,1.6595,1.65895,1.6592,57000000.0
2009-06-30 02:11:00,1.6593,1.6595,1.65915,1.6592,41800000.0
2009-06-30 02:12:00,1.6592,1.6595,1.6592,1.6592,62800000.0
2009-06-30 02:13:00,1.65925,1.66045,1.6591,1.6603,202200000.0
2009-06-30 02:14:00,1.6604,1.6611,1.66035,1.66095,202800000.0
2009-06-30 02:15:00,1.6609,1.661,1.66065,1.66085,100600000.0
2009-06-30 02:16:00,1.66085,1.66085,1.6606,1.6606,64600000.0
2009-06-30 02:17:00,1.66055,1.66055,1.65935,1.6596,177700000.0
2009-06-30 02:18:00,1.65955,1.65965,1.65915,1.65965,186500000.0
2009-06-30 02:19:00,1.6596,1.65965,1.65915,1.65925,93800000.0
2009-06-30 02:20:00,1.65925,1.65935,1.65905,1.65905,147200000.0
2009-06-30 02:21:00,1.6591,1.6593,1.65905,1.65925,42300000.0
2009-06-30 02:22:00,1.6592,1.6592,1.65875,1.65885,63200000.0
2009-06-30 02:23:00,1.659,1.65915,1.6589,1.6591,16200000.0
2009-06-30 02:24:00,1.6591,1.6597,1.6591,1.6597,54100000.0
2009-06-30 02:25:00,1.6597,1.6597,1.65925,1.65955,27400000.0
2009-06-30 02:26:00,1.65935,1.65955,1.65895,1.65915,229160000.0
2009-06-30 02:27:00,1.659,1.65925,1.659,1.65915,11600000.0
2009-06-30 02:28:00,1.659,1.6592,1.65865,1.65865,36400000.0
2009-06-30 02:29:00,1.6588,1.6593,1.6586,1.65905,52300000.0
2009-06-30 02:30:00,1.6592,1.65945,1.65905,1.65905,25600000.0
2009-06-30 02:31:00,1.65905,1.65925,1.659,1.659,10000000.0
2009-06-30 02:32:00,1.65895,1.65915,1.65895,1.65915,14000000.0
2009-06-30 02:33:00,1.65915,1.65915,1.65905,1.65905,5200000.0
2009-06-30 02:34:00,1.65915,1.65915,1.6591,1.65915,4000000.0
2009-06-30 02:35:00,1.65905,1.65905,1.65905,1.65905,3200000.0
2009-06-30 02:36:00,1.65905,1.65905,1.65905,1.65905,10000000.0
2009-06-30 02:37:00,1.65905,1.6591,1.65875,1.65885,40400000.0
2009-06-30 02:38:00,1.65885,1.6599,1.65885,1.65955,110200000.0
2009-06-30 02:39:00,1.65955,1.65965,1.6595,1.6596,26000000.0
2009-06-30 02:40:00,1.6596,1.6596,1.659,1.6592,83000000.0
2009-06-30 02:41:00,1.65905,1.65965,1.65905,1.6596,59200000.0
2009-06-30 02:42:00,1.6596,1.66,1.65955,1.6599,108000000.0
2009-06-30 02:43:00,1.65995,1.66055,1.65985,1.65995,178750000.0
2009-06-30 02:44:00,1.65995,1.6603,1.65985,1.66,61400000.0
2009-06-30 02:45:00,1.66,1.66035,1.65985,1.66005,99700000.0
2009-06-30 02:46:00,1.66005,1.6601,1.65995,1.66005,90899999.0
2009-06-30 02:47:00,1.66005,1.6601,1.6596,1.6597,74200000.0
2009-06-30 02:48:00,1.65965,1.65965,1.6592,1.65945,153200000.0
2009-06-30 02:49:00,1.65945,1.65965,1.65935,1.6595,99600000.0
2009-06-30 02:50:00,1.65935,1.65965,1.65935,1.6595,92200000.0
2009-06-30 02:51:00,1.6596,1.66045,1.6596,1.6604,63000000.0
2009-06-30 02:52:00,1.66045,1.66095,1.6603,1.66045,113200000.0
2009-06-30 02:53:00,1.6603,1.6604,1.6598,1.6599,78900000.0
2009-06-30 02:54:00,1.65995,1.6604,1.65995,1.6604,36000000.0
2009-06-30 02:55:00,1.66045,1.66145,1.6604,1.66115,196600000.0
2009-06-30 02:56:00,1.6612,1.66145,1.6606,1.66065,119800000.0
2009-06-30 02:57:00,1.6606,1.6608,1.66045,1.66065,134800000.0
2009-06-30 02:58:00,1.6607,1.6608,1.66055,1.66065,58100000.0
2009-06-30 02:59:00,1.66065,1.6609,1.6606,1.6609,66800000.0
2009-06-30 03:00:00,1.66105,1.66135,1.66095,1.66105,144800000.0
2009-06-30 03:01:00,1.66115,1.66175,1.66115,1.6614,115600000.0
2009-06-30 03:02:00,1.6614,1.66245,1.6613,1.6622,207400000.0
2009-06-30 03:03:00,1.66225,1.6625,1.662,1.6623,237430000.0
2009-06-30 03:04:00,1.66235,1.66235,1.66175,1.66185,394400000.0
2009-06-30 03:05:00,1.66185,1.66235,1.6618,1.6622,144800000.0
2009-06-30 03:06:00,1.66215,1.6623,1.662,1.6623,198200000.0
2009-06-30 03:07:00,1.6623,1.66285,1.6622,1.66275,111600000.0
2009-06-30 03:08:00,1.66275,1.66275,1.66235,1.66265,127000000.0
2009-06-30 03:09:00,1.6626,1.6628,1.66205,1.6623,196600000.0
2009-06-30 03:10:00,1.66215,1.66255,1.66205,1.66215,181600000.0
2009-06-30 03:11:00,1.66215,1.6622,1.66175,1.66195,175600000.0
2009-06-30 03:12:00,1.66195,1.662,1.6615,1.66155,147600000.0
2009-06-30 03:13:00,1.66155,1.66165,1.661,1.6612,284000000.0
2009-06-30 03:14:00,1.6612,1.66165,1.6612,1.6615,93600000.0
2009-06-30 03:15:00,1.6615,1.66165,1.66135,1.6616,121200000.0
2009-06-30 03:16:00,1.6616,1.66265,1.66155,1.6626,233200000.0
2009-06-30 03:17:00,1.66265,1.6628,1.6621,1.66215,113400000.0
2009-06-30 03:18:00,1.6621,1.6621,1.66175,1.6618,157200000.0
2009-06-30 03:19:00,1.6618,1.6619,1.6617,1.6618,145400000.0
2009-06-30 03:20:00,1.6618,1.6619,1.66175,1.6618,101600000.0
2009-06-30 03:21:00,1.6618,1.66185,1.6617,1.6617,72600000.0
2009-06-30 03:22:00,1.6618,1.66195,1.66155,1.66155,68800000.0
2009-06-30 03:23:00,1.66165,1.66195,1.6614,1.6618,119300000.0
2009-06-30 03:24:00,1.66175,1.66175,1.66135,1.6614,81400000.0
2009-06-30 03:25:00,1.6615,1.6616,1.6615,1.6615,35600000.0
2009-06-30 03:26:00,1.6615,1.66165,1.6615,1.66165,126400000.0
2009-06-30 03:27:00,1.66165,1.66165,1.66145,1.66165,36200000.0
2009-06-30 03:28:00,1.66165,1.66165,1.661,1.661,79700000.0
2009-06-30 03:29:00,1.6611,1.6612,1.6608,1.66095,118400000.0
2009-06-30 03:30:00,1.66095,1.661,1.6607,1.6607,48400000.0
2009-06-30 03:31:00,1.6607,1.66105,1.66065,1.66085,63200000.0
2009-06-30 03:32:00,1.6608,1.66115,1.66075,1.66115,65400000.0
2009-06-30 03:33:00,1.66115,1.66115,1.66095,1.661,24800000.0
2009-06-30 03:34:00,1.661,1.661,1.66085,1.66085,12000000.0
2009-06-30 03:35:00,1.66085,1.66085,1.66075,1.66075,4800000.0
2009-06-30 03:36:00,1.661,1.6614,1.661,1.6611,45600000.0
2009-06-30 03:37:00,1.6611,1.66145,1.6611,1.6614,90690000.0
2009-06-30 03:38:00,1.6613,1.66155,1.6613,1.6614,103300000.0
2009-06-30 03:39:00,1.6614,1.6616,1.66135,1.6614,27500000.0
2009-06-30 03:40:00,1.6614,1.6615,1.6614,1.6614,20800000.0
2009-06-30 03:41:00,1.6614,1.66145,1.66135,1.66145,19600000.0
2009-06-30 03:42:00,1.66145,1.66145,1.66135,1.66135,13000000.0
2009-06-30 03:43:00,1.66135,1.66165,1.6613,1.66135,128000000.0
2009-06-30 03:44:00,1.6615,1.6615,1.6614,1.6614,32200000.0
2009-06-30 03:45:00,1.6615,1.6616,1.6615,1.6616,15200000.0
2009-06-30 03:46:00,1.66155,1.6617,1.66155,1.6616,87400000.0
2009-06-30 03:47:00,1.6616,1.66165,1.66145,1.66165,46000000.0
2009-06-30 03:48:00,1.66165,1.66165,1.66155,1.66165,24200000.0
2009-06-30 03:49:00,1.66165,1.66165,1.66155,1.66165,15000000.0
2009-06-30 03:50:00,1.6616,1.6616,1.66155,1.6616,64000000.0
2009-06-30 03:51:00,1.6616,1.6617,1.66155,1.6616,112800000.0
2009-06-30 03:52:00,1.6616,1.6616,1.6616,1.6616,122000000.0
2009-06-30 03:53:00,1.66155,1.6617,1.66155,1.66165,106200000.0
2009-06-30 03:54:00,1.6617,1.66225,1.66165,1.66225,207700000.0
2009-06-30 03:55:00,1.66225,1.6624,1.662,1.6623,81800000.0
2009-06-30 03:56:00,1.6623,1.6626,1.6621,1.66215,84000000.0
2009-06-30 03:57:00,1.66215,1.66215,1.66195,1.66205,39200000.0
2009-06-30 03:58:00,1.66205,1.6622,1.66195,1.66195,49200000.0
2009-06-30 03:59:00,1.6619,1.6619,1.6618,1.6618,26600000.0
2009-06-30 04:00:00,1.6618,1.6618,1.6618,1.6618,20400000.0
2009-06-30 04:01:00,1.6616,1.6616,1.66155,1.66155,20400000.0
2009-06-30 04:02:00,1.66155,1.66165,1.66155,1.66165,87200000.0
2009-06-30 04:03:00,1.66165,1.66165,1.66155,1.66165,42400000.0
2009-06-30 04:04:00,1.66165,1.6617,1.66155,1.66155,80200000.0
2009-06-30 04:05:00,1.6616,1.6617,1.6616,1.66165,25200000.0
2009-06-30 04:06:00,1.66165,1.66185,1.66165,1.66175,54000000.0
2009-06-30 04:07:00,1.66185,1.66185,1.66185,1.66185,7000000.0
2009-06-30 04:08:00,1.66185,1.66185,1.66175,1.66175,30400000.0
2009-06-30 04:09:00,1.66175,1.66185,1.66175,1.66185,17200000.0
2009-06-30 04:10:00,1.66185,1.66185,1.66175,1.66175,5200000.0
2009-06-30 04:11:00,1.66185,1.66185,1.66175,1.66175,17000000.0
2009-06-30 04:12:00,1.66175,1.66175,1.66145,1.66155,68100000.0
2009-06-30 04:13:00,1.66155,1.66165,1.66145,1.66165,32200000.0
2009-06-30 04:14:00,1.66165,1.66165,1.66155,1.66165,12400000.0
2009-06-30 04:15:00,1.66165,1.6617,1.6615,1.66155,25000000.0
2009-06-30 04:16:00,1.6616,1.6616,1.66135,1.66135,31000000.0
2009-06-30 04:17:00,1.66135,1.66145,1.66115,1.66115,66400000.0
2009-06-30 04:18:00,1.66115,1.66115,1.6609,1.6609,103600000.0
2009-06-30 04:19:00,1.66095,1.66115,1.66095,1.66105,120800000.0
2009-06-30 04:20:00,1.66105,1.6612,1.66105,1.6612,47600000.0
2009-06-30 04:21:00,1.6612,1.6616,1.66115,1.6615,225200000.0
2009-06-30 04:22:00,1.6615,1.66175,1.6615,1.6617,71800000.0
2009-06-30 04:23:00,1.66175,1.6618,1.66175,1.66175,38800000.0
2009-06-30 04:24:00,1.66175,1.66185,1.6615,1.6615,87200000.0
2009-06-30 04:25:00,1.6615,1.6617,1.66145,1.6617,45400000.0
2009-06-30 04:26:00,1.6617,1.6617,1.6615,1.6616,16800000.0
2009-06-30 04:27:00,1.6616,1.6616,1.6616,1.6616,4000000.0
2009-06-30 04:28:00,1.6616,1.6616,1.6615,1.66155,14000000.0
2009-06-30 04:29:00,1.66155,1.66155,1.66155,1.66155,17600000.0
2009-06-30 04:30:00,1.66155,1.66155,1.66145,1.66145,11200000.0
2009-06-30 04:31:00,1.6615,1.66155,1.66145,1.6615,57400000.0
2009-06-30 04:32:00,1.66145,1.66155,1.66145,1.6615,16800000.0
2009-06-30 04:33:00,1.6614,1.66145,1.6614,1.66142,8200000.0
2009-06-30 04:34:00,1.6614,1.6615,1.66135,1.6615,68400000.0
2009-06-30 04:35:00,1.6615,1.6615,1.6612,1.66135,56200000.0
2009-06-30 04:36:00,1.66135,1.6614,1.66135,1.6614,10600000.0
2009-06-30 04:37:00,1.66135,1.66155,1.66125,1.66155,92400000.0
2009-06-30 04:38:00,1.66155,1.6617,1.66155,1.66165,59600000.0
2009-06-30 04:39:00,1.66165,1.6622,1.66165,1.66195,185000000.0
2009-06-30 04:40:00,1.66195,1.6623,1.66185,1.6621,96000000.0
2009-06-30 04:41:00,1.6622,1.66365,1.6622,1.66355,221400000.0
2009-06-30 04:42:00,1.66355,1.66395,1.66335,1.66355,319400000.0
2009-06-30 04:43:00,1.66355,1.66385,1.6633,1.6636,120600000.0
2009-06-30 04:44:00,1.66355,1.66435,1.66355,1.6641,200000000.0
2009-06-30 04:45:00,1.6641,1.6642,1.66395,1.664,181200001.0
2009-06-30 04:46:00,1.664,1.66465,1.66395,1.66465,231200000.0
2009-06-30 04:47:00,1.66465,1.665,1.6646,1.66485,458499999.0
2009-06-30 04:48:00,1.6649,1.6651,1.66465,1.6647,183080001.0
2009-06-30 04:49:00,1.66475,1.6648,1.66425,1.66445,458800000.0
2009-06-30 04:50:00,1.66445,1.6648,1.66445,1.6647,186100000.0
2009-06-30 04:51:00,1.6647,1.6647,1.6646,1.6647,63600000.0
2009-06-30 04:52:00,1.6647,1.66555,1.66455,1.66535,498799999.0
2009-06-30 04:53:00,1.66535,1.6655,1.66495,1.6652,244379999.0
2009-06-30 04:54:00,1.6652,1.66565,1.6651,1.6655,135200000.0
2009-06-30 04:55:00,1.6655,1.6661,1.66545,1.6656,236600000.0
2009-06-30 04:56:00,1.6655,1.6657,1.66515,1.6653,275600000.0
2009-06-30 04:57:00,1.6652,1.6652,1.66515,1.66515,303000000.0
2009-06-30 04:58:00,1.66515,1.66545,1.665,1.66515,136900002.0
2009-06-30 04:59:00,1.6652,1.6652,1.6649,1.66495,96800000.0
2009-06-30 05:00:00,1.66495,1.66555,1.66495,1.6655,180800000.0
2009-06-30 05:01:00,1.66555,1.6657,1.6653,1.6653,81500000.0
2009-06-30 05:02:00,1.6653,1.6653,1.66515,1.66515,24400000.0
2009-06-30 05:03:00,1.665,1.6652,1.66485,1.6649,108400000.0
2009-06-30 05:04:00,1.6649,1.6649,1.66465,1.66475,62400000.0
2009-06-30 05:05:00,1.6648,1.66495,1.66475,1.66495,33200000.0
2009-06-30 05:06:00,1.66495,1.66515,1.66495,1.66515,13600000.0
2009-06-30 05:07:00,1.66515,1.66515,1.6642,1.6642,307000000.0
2009-06-30 05:08:00,1.6642,1.66445,1.66415,1.6642,42600000.0
2009-06-30 05:09:00,1.6642,1.6643,1.6642,1.6643,46800000.0
2009-06-30 05:10:00,1.6645,1.66455,1.6645,1.66455,8800000.0
2009-06-30 05:11:00,1.66455,1.6646,1.6645,1.6646,17200000.0
2009-06-30 05:12:00,1.6646,1.66495,1.66455,1.6647,56300000.0
2009-06-30 05:13:00,1.6647,1.6647,1.6645,1.6646,63400000.0
2009-06-30 05:14:00,1.6646,1.6646,1.66345,1.66385,119260000.0
2009-06-30 05:15:00,1.664,1.664,1.66365,1.66365,59600000.0
2009-06-30 05:16:00,1.6638,1.6638,1.66325,1.66335,46200000.0
2009-06-30 05:17:00,1.6634,1.6634,1.663,1.6633,48640000.0
2009-06-30 05:18:00,1.6633,1.6634,1.6632,1.6634,41600000.0
2009-06-30 05:19:00,1.66335,1.66355,1.6633,1.66345,115800000.0
2009-06-30 05:20:00,1.6636,1.66365,1.6634,1.66355,23400000.0
2009-06-30 05:21:00,1.6635,1.66365,1.6635,1.66365,38200000.0
2009-06-30 05:22:00,1.66365,1.66365,1.6636,1.66365,12600000.0
2009-06-30 05:23:00,1.6638,1.6638,1.66365,1.66365,15400000.0
2009-06-30 05:24:00,1.6638,1.6638,1.66365,1.66365,32000000.0
2009-06-30 05:25:00,1.66365,1.6643,1.66365,1.6641,91600000.0
2009-06-30 05:26:00,1.66405,1.6642,1.6639,1.6642,100600000.0
2009-06-30 05:27:00,1.6642,1.6643,1.664,1.664,32000000.0
2009-06-30 05:28:00,1.664,1.664,1.66365,1.66395,49200000.0
2009-06-30 05:29:00,1.66395,1.66395,1.66375,1.6639,15200000.0
2009-06-30 05:30:00,1.6637,1.66405,1.6637,1.6637,63200000.0
2009-06-30 05:31:00,1.6637,1.66385,1.6636,1.6637,25000000.0
2009-06-30 05:32:00,1.6637,1.66375,1.66365,1.6637,8600000.0
2009-06-30 05:33:00,1.6636,1.66365,1.66355,1.66355,42600000.0
2009-06-30 05:34:00,1.66355,1.66365,1.6629,1.66295,41300000.0
2009-06-30 05:35:00,1.66285,1.663,1.66265,1.66275,86200000.0
2009-06-30 05:36:00,1.66275,1.66285,1.6627,1.6628,25600000.0
2009-06-30 05:37:00,1.6628,1.6628,1.66265,1.66265,63400000.0
2009-06-30 05:38:00,1.66265,1.66325,1.66265,1.66275,106700000.0
2009-06-30 05:39:00,1.66255,1.66265,1.66255,1.66265,33800000.0
2009-06-30 05:40:00,1.66265,1.6627,1.6626,1.6627,13400000.0
2009-06-30 05:41:00,1.6627,1.66285,1.6627,1.66285,14800000.0
2009-06-30 05:42:00,1.66295,1.66295,1.66285,1.66285,8600000.0
2009-06-30 05:43:00,1.66262,1.66268,1.66262,1.66268,74800000.0
2009-06-30 05:44:00,1.6629,1.66295,1.6629,1.6629,6600000.0
2009-06-30 05:45:00,1.6629,1.6631,1.6629,1.6631,15800000.0
2009-06-30 05:46:00,1.6631,1.66315,1.6631,1.66315,24600000.0
2009-06-30 05:47:00,1.66315,1.6633,1.6631,1.6632,72200000.0
2009-06-30 05:48:00,1.6632,1.6638,1.6632,1.6637,38800000.0
2009-06-30 05:49:00,1.6638,1.66395,1.6638,1.66395,94600000.0
2009-06-30 05:50:00,1.664,1.66415,1.6639,1.6641,199200000.0
2009-06-30 05:51:00,1.6641,1.6642,1.66395,1.66395,41200000.0
2009-06-30 05:52:00,1.66395,1.66405,1.66385,1.66405,21900000.0
2009-06-30 05:53:00,1.66415,1.66415,1.664,1.6641,35800000.0
2009-06-30 05:54:00,1.66425,1.66425,1.66415,1.66415,11800000.0
2009-06-30 05:55:00,1.664,1.66425,1.664,1.66425,78200000.0
2009-06-30 05:56:00,1.6642,1.6642,1.66395,1.66415,6400000.0
2009-06-30 05:57:00,1.6639,1.6639,1.66355,1.66355,17900000.0
2009-06-30 05:58:00,1.66355,1.6636,1.6633,1.6634,69000000.0
2009-06-30 05:59:00,1.66325,1.66345,1.66325,1.66345,55400000.0
2009-06-30 06:00:00,1.6632,1.66355,1.6632,1.66335,31200000.0
2009-06-30 06:01:00,1.66325,1.66325,1.66325,1.66325,3200000.0
2009-06-30 06:02:00,1.66325,1.6633,1.66325,1.6633,19200000.0
2009-06-30 06:03:00,1.66325,1.66345,1.6632,1.66335,25800000.0
2009-06-30 06:04:00,1.66345,1.66345,1.6633,1.66345,42000000.0
2009-06-30 06:05:00,1.66345,1.66345,1.6632,1.66325,48400000.0
2009-06-30 06:06:00,1.6632,1.66325,1.6631,1.6631,89600000.0
2009-06-30 06:07:00,1.66305,1.6631,1.66305,1.66305,14000000.0
2009-06-30 06:08:00,1.6631,1.66325,1.6628,1.66285,56800000.0
2009-06-30 06:09:00,1.663,1.66325,1.663,1.66325,20100000.0
2009-06-30 06:10:00,1.66325,1.66325,1.663,1.663,30000000.0
2009-06-30 06:11:00,1.663,1.66315,1.663,1.66315,5600000.0
2009-06-30 06:12:00,1.6632,1.6632,1.6632,1.6632,6800000.0
2009-06-30 06:13:00,1.6632,1.6632,1.6631,1.6632,32800000.0
2009-06-30 06:14:00,1.6632,1.6632,1.6631,1.66315,11400000.0
2009-06-30 06:15:00,1.66315,1.66315,1.66315,1.66315,2000000.0
2009-06-30 06:16:00,1.66325,1.66355,1.66325,1.6634,23200000.0
2009-06-30 06:17:00,1.6634,1.664,1.6633,1.664,78000000.0
2009-06-30 06:18:00,1.664,1.6641,1.66385,1.6641,25200000.0
2009-06-30 06:19:00,1.66405,1.6647,1.66405,1.6645,156400000.0
2009-06-30 06:20:00,1.6645,1.6646,1.66445,1.66455,44400000.0
2009-06-30 06:21:00,1.6645,1.66535,1.664,1.66405,208100000.0
2009-06-30 06:22:00,1.66405,1.66405,1.66345,1.66365,189400000.0
2009-06-30 06:23:00,1.6638,1.66425,1.6638,1.66415,41000000.0
2009-06-30 06:24:00,1.66415,1.66455,1.66415,1.6645,41700000.0
2009-06-30 06:25:00,1.66435,1.66435,1.66325,1.66325,73690000.0
2009-06-30 06:26:00,1.66325,1.66325,1.6631,1.6631,51800000.0
2009-06-30 06:27:00,1.6627,1.6629,1.6627,1.6628,97800000.0
2009-06-30 06:28:00,1.6628,1.6629,1.6623,1.6627,188600000.0
2009-06-30 06:29:00,1.6627,1.6627,1.6625,1.6625,192200000.0
2009-06-30 06:30:00,1.6625,1.66255,1.6625,1.66255,25400000.0
2009-06-30 06:31:00,1.66255,1.6628,1.66255,1.66275,59200000.0
2009-06-30 06:32:00,1.6628,1.6629,1.66275,1.6629,47800000.0
2009-06-30 06:33:00,1.663,1.6633,1.66295,1.66325,179000000.0
2009-06-30 06:34:00,1.6633,1.6635,1.663,1.6631,169000000.0
2009-06-30 06:35:00,1.6631,1.6633,1.663,1.66315,128000000.0
2009-06-30 06:36:00,1.66315,1.66315,1.66285,1.6629,80200000.0
2009-06-30 06:37:00,1.66295,1.6634,1.66295,1.6633,60800000.0
2009-06-30 06:38:00,1.66325,1.66325,1.66315,1.6632,44400000.0
2009-06-30 06:39:00,1.66355,1.6636,1.6631,1.6631,67800000.0
2009-06-30 06:40:00,1.6632,1.66355,1.66315,1.66355,92800000.0
2009-06-30 06:41:00,1.66355,1.66355,1.66325,1.66325,119000000.0
2009-06-30 06:42:00,1.66325,1.66325,1.66275,1.6628,72400000.0
2009-06-30 06:43:00,1.6628,1.6628,1.6623,1.6624,181900000.0
2009-06-30 06:44:00,1.6625,1.6628,1.6624,1.6628,83200000.0
2009-06-30 06:45:00,1.6629,1.6634,1.6629,1.6634,82600000.0
2009-06-30 06:46:00,1.66345,1.66345,1.6632,1.66345,34800000.0
2009-06-30 06:47:00,1.66345,1.66345,1.66335,1.66335,25000000.0
2009-06-30 06:48:00,1.6634,1.6635,1.66255,1.66255,359499998.0
2009-06-30 06:49:00,1.6626,1.6626,1.66195,1.66195,119300000.0
2009-06-30 06:50:00,1.66195,1.66205,1.6612,1.6616,343620000.0
2009-06-30 06:51:00,1.66165,1.66225,1.66165,1.66225,295800000.0
2009-06-30 06:52:00,1.66225,1.66255,1.66225,1.66235,158900000.0
2009-06-30 06:53:00,1.66235,1.6625,1.66225,1.66225,39000000.0
2009-06-30 06:54:00,1.66225,1.6623,1.6622,1.66225,44400000.0
2009-06-30 06:55:00,1.6622,1.66225,1.6621,1.66215,170600000.0
2009-06-30 06:56:00,1.6622,1.6622,1.662,1.6621,99600000.0
2009-06-30 06:57:00,1.6621,1.66255,1.6621,1.66255,37400000.0
2009-06-30 06:58:00,1.66255,1.66265,1.66255,1.66265,10000000.0
2009-06-30 06:59:00,1.66265,1.66265,1.6623,1.66255,152400000.0
2009-06-30 07:00:00,1.66255,1.66265,1.6622,1.6622,233600001.0
2009-06-30 07:01:00,1.66215,1.66215,1.66185,1.662,112800000.0
2009-06-30 07:02:00,1.66205,1.66215,1.662,1.66205,121400000.0
2009-06-30 07:03:00,1.6621,1.6626,1.6621,1.66245,130600000.0
2009-06-30 07:04:00,1.66245,1.66265,1.66245,1.66265,119400000.0
2009-06-30 07:05:00,1.66265,1.6627,1.6626,1.66265,80500000.0
2009-06-30 07:06:00,1.66265,1.663,1.66265,1.66285,36600000.0
2009-06-30 07:07:00,1.66285,1.66285,1.66225,1.66235,74400000.0
2009-06-30 07:08:00,1.66235,1.6624,1.66185,1.66205,222099999.0
2009-06-30 07:09:00,1.66195,1.66205,1.66155,1.66165,179900000.0
2009-06-30 07:10:00,1.6617,1.66195,1.66165,1.66165,73000000.0
2009-06-30 07:11:00,1.6617,1.6618,1.66165,1.66165,52800000.0
2009-06-30 07:12:00,1.66165,1.6618,1.66155,1.66165,146400000.0
2009-06-30 07:13:00,1.66165,1.6617,1.66165,1.66165,24000000.0
2009-06-30 07:14:00,1.66165,1.66165,1.66155,1.6616,18600000.0
2009-06-30 07:15:00,1.6616,1.66175,1.66155,1.66165,37200000.0
2009-06-30 07:16:00,1.66165,1.66185,1.66165,1.66165,76600000.0
2009-06-30 07:17:00,1.66165,1.6621,1.6616,1.6621,114800000.0
2009-06-30 07:18:00,1.6621,1.66255,1.6621,1.66255,147800000.0
2009-06-30 07:19:00,1.6625,1.6625,1.6623,1.6623,151200000.0
2009-06-30 07:20:00,1.66235,1.66245,1.6623,1.6623,29800000.0
2009-06-30 07:21:00,1.66235,1.6626,1.66235,1.66235,64400000.0
2009-06-30 07:22:00,1.66235,1.66235,1.6623,1.6623,29600000.0
2009-06-30 07:23:00,1.6624,1.6625,1.6623,1.6623,51000000.0
2009-06-30 07:24:00,1.6624,1.66245,1.6623,1.66235,43400000.0
2009-06-30 07:25:00,1.66235,1.6624,1.66225,1.66225,43800000.0
2009-06-30 07:26:00,1.6623,1.66235,1.6622,1.6622,9200000.0
2009-06-30 07:27:00,1.6622,1.6623,1.6621,1.6622,65400000.0
2009-06-30 07:28:00,1.6622,1.66225,1.6621,1.6622,29800000.0
2009-06-30 07:29:00,1.6622,1.6622,1.6622,1.6622,59600000.0
2009-06-30 07:30:00,1.6622,1.66235,1.66215,1.66225,108400000.0
2009-06-30 07:31:00,1.6623,1.6626,1.6623,1.6626,23000000.0
2009-06-30 07:32:00,1.66255,1.66265,1.66255,1.66265,6800000.0
2009-06-30 07:33:00,1.66265,1.66265,1.66255,1.66255,26800000.0
2009-06-30 07:34:00,1.66255,1.66255,1.66255,1.66255,34400000.0
2009-06-30 07:35:00,1.66255,1.66255,1.66255,1.66255,29000000.0
2009-06-30 07:36:00,1.6625,1.6625,1.66245,1.66245,31400000.0
2009-06-30 07:37:00,1.6625,1.6629,1.66245,1.6629,73200000.0
2009-06-30 07:38:00,1.66295,1.66335,1.6629,1.66315,59400000.0
2009-06-30 07:39:00,1.66315,1.6636,1.66315,1.66335,141500000.0
2009-06-30 07:40:00,1.6633,1.6633,1.663,1.6631,96000000.0
2009-06-30 07:41:00,1.6631,1.66315,1.6629,1.6629,57400000.0
2009-06-30 07:42:00,1.6629,1.6629,1.66285,1.6629,61400000.0
2009-06-30 07:43:00,1.66305,1.66305,1.6626,1.6626,85600000.0
2009-06-30 07:44:00,1.6626,1.6628,1.66235,1.6625,141200000.0
2009-06-30 07:45:00,1.6625,1.6625,1.66205,1.66205,108400000.0
2009-06-30 07:46:00,1.66205,1.66245,1.66195,1.66195,106400000.0
2009-06-30 07:47:00,1.662,1.66265,1.662,1.66265,65000000.0
2009-06-30 07:48:00,1.6626,1.6626,1.66235,1.6626,43400000.0
2009-06-30 07:49:00,1.6626,1.66275,1.66225,1.6625,93600000.0
2009-06-30 07:50:00,1.6626,1.66275,1.6626,1.66275,46800000.0
2009-06-30 07:51:00,1.6626,1.663,1.6626,1.663,50300000.0
2009-06-30 07:52:00,1.6629,1.664,1.66285,1.664,133000000.0
2009-06-30 07:53:00,1.664,1.66435,1.664,1.6642,213400000.0
2009-06-30 07:54:00,1.66425,1.66485,1.6642,1.6646,170400000.0
2009-06-30 07:55:00,1.6646,1.6653,1.6646,1.665,318200000.0
2009-06-30 07:56:00,1.66505,1.66525,1.665,1.66515,175800000.0
2009-06-30 07:57:00,1.66505,1.66515,1.66425,1.66435,183600000.0
2009-06-30 07:58:00,1.6643,1.66455,1.66375,1.66375,205800000.0
2009-06-30 07:59:00,1.66395,1.66395,1.66365,1.66395,90600000.0
2009-06-30 08:00:00,1.66375,1.66775,1.66375,1.6675,431500000.0
2009-06-30 08:01:00,1.6676,1.67,1.6675,1.6693,439600000.0
2009-06-30 08:02:00,1.6693,1.6696,1.66825,1.66855,424150000.0
2009-06-30 08:03:00,1.66855,1.66885,1.66855,1.6688,381720000.0
2009-06-30 08:04:00,1.6688,1.6691,1.66875,1.6688,366040001.0
2009-06-30 08:05:00,1.6688,1.66895,1.6683,1.66885,554260000.0
2009-06-30 08:06:00,1.6688,1.67125,1.6688,1.67115,303200000.0
2009-06-30 08:07:00,1.67105,1.6712,1.6703,1.6703,481000000.0
2009-06-30 08:08:00,1.6703,1.6705,1.6698,1.6703,247300000.0
2009-06-30 08:09:00,1.6703,1.6705,1.66995,1.67,212220003.0
2009-06-30 08:10:00,1.66995,1.6704,1.66985,1.67035,411000000.0
2009-06-30 08:11:00,1.67035,1.6707,1.67025,1.6704,364899998.0
2009-06-30 08:12:00,1.6705,1.6705,1.67005,1.67015,137300000.0
2009-06-30 08:13:00,1.6702,1.67045,1.67005,1.67025,110600000.0
2009-06-30 08:14:00,1.67025,1.6705,1.67025,1.6704,166400001.0
2009-06-30 08:15:00,1.6704,1.67075,1.67015,1.67055,286200000.0
2009-06-30 08:16:00,1.67055,1.671,1.67055,1.67095,347600000.0
2009-06-30 08:17:00,1.67095,1.67165,1.67085,1.67165,429400000.0
2009-06-30 08:18:00,1.67165,1.67265,1.67165,1.67255,354300000.0
2009-06-30 08:19:00,1.67255,1.673,1.6725,1.6729,522200000.0
2009-06-30 08:20:00,1.6729,1.6732,1.67245,1.6728,490899999.0
2009-06-30 08:21:00,1.67265,1.6728,1.672,1.6724,465400000.0
2009-06-30 08:22:00,1.6724,1.6733,1.6722,1.67315,350700000.0
2009-06-30 08:23:00,1.67315,1.6744,1.67315,1.67375,607900002.0
2009-06-30 08:24:00,1.67375,1.67375,1.67335,1.6735,548400000.0
2009-06-30 08:25:00,1.6735,1.674,1.6732,1.6738,322000000.0
2009-06-30 08:26:00,1.6738,1.6741,1.67365,1.67375,392400000.0
2009-06-30 08:27:00,1.67375,1.67375,1.6727,1.67285,444800000.0
2009-06-30 08:28:00,1.67275,1.67325,1.67275,1.673,371800000.0
2009-06-30 08:29:00,1.673,1.67365,1.67295,1.67355,363599999.0
2009-06-30 08:30:00,1.67355,1.6736,1.67285,1.6729,339200000.0
2009-06-30 08:31:00,1.6729,1.67295,1.6724,1.67265,361200001.0
2009-06-30 08:32:00,1.6727,1.6728,1.6721,1.6722,534300000.0
2009-06-30 08:33:00,1.6722,1.67235,1.6719,1.67225,338500000.0
2009-06-30 08:34:00,1.6722,1.6722,1.6719,1.6719,229900000.0
2009-06-30 08:35:00,1.67195,1.67225,1.6718,1.672,294000000.0
2009-06-30 08:36:00,1.672,1.6721,1.67195,1.67195,258600000.0
2009-06-30 08:37:00,1.672,1.6722,1.67195,1.67195,256800000.0
2009-06-30 08:38:00,1.67195,1.6733,1.67195,1.6731,265900000.0
2009-06-30 08:39:00,1.6731,1.67315,1.67195,1.672,252800000.0
2009-06-30 08:40:00,1.672,1.67215,1.67165,1.6719,351100000.0
2009-06-30 08:41:00,1.6719,1.6721,1.6717,1.6718,210600000.0
2009-06-30 08:42:00,1.67175,1.6722,1.67155,1.6722,176900000.0
2009-06-30 08:43:00,1.67225,1.6729,1.67225,1.6726,214800000.0
2009-06-30 08:44:00,1.6726,1.67295,1.6726,1.6727,206200000.0
2009-06-30 08:45:00,1.6725,1.67275,1.67165,1.6718,411000000.0
2009-06-30 08:46:00,1.67175,1.6724,1.67175,1.67225,230500000.0
2009-06-30 08:47:00,1.6722,1.6722,1.6719,1.67215,137200000.0
2009-06-30 08:48:00,1.6721,1.67255,1.6721,1.67255,137300000.0
2009-06-30 08:49:00,1.67255,1.67265,1.6722,1.67225,132400000.0
2009-06-30 08:50:00,1.6723,1.6723,1.6714,1.6714,233500000.0
2009-06-30 08:51:00,1.6714,1.6715,1.6704,1.6704,304300000.0
2009-06-30 08:52:00,1.67035,1.6707,1.67035,1.67055,450000001.0
2009-06-30 08:53:00,1.67055,1.67095,1.67035,1.67055,219400000.0
2009-06-30 08:54:00,1.67055,1.6707,1.6704,1.6706,199800000.0
2009-06-30 08:55:00,1.6706,1.6707,1.6702,1.6702,400799999.0
2009-06-30 08:56:00,1.6702,1.6704,1.67,1.6703,382500000.0
2009-06-30 08:57:00,1.6703,1.6707,1.6703,1.67045,378300000.0
2009-06-30 08:58:00,1.67045,1.6706,1.67035,1.67055,186000000.0
2009-06-30 08:59:00,1.6706,1.6715,1.67055,1.6715,312800000.0
2009-06-30 09:00:00,1.6716,1.67285,1.67145,1.6718,618500000.0
2009-06-30 09:01:00,1.67175,1.6721,1.6715,1.67195,534100000.0
2009-06-30 09:02:00,1.67195,1.6722,1.6716,1.67165,458500000.0
2009-06-30 09:03:00,1.67165,1.672,1.6716,1.67195,534800000.0
2009-06-30 09:04:00,1.67195,1.67255,1.67185,1.67245,349800000.0
2009-06-30 09:05:00,1.67255,1.6728,1.67235,1.6726,671000000.0
2009-06-30 09:06:00,1.6726,1.6731,1.67245,1.67245,459400001.0
2009-06-30 09:07:00,1.6724,1.6727,1.6721,1.6722,645300000.0
2009-06-30 09:08:00,1.6722,1.6726,1.6721,1.67245,368900000.0
2009-06-30 09:09:00,1.67245,1.6725,1.67215,1.67215,459499999.0
2009-06-30 09:10:00,1.67215,1.67225,1.6717,1.67185,477300000.0
2009-06-30 09:11:00,1.67185,1.6721,1.6717,1.6719,410800000.0
2009-06-30 09:12:00,1.6719,1.672,1.6717,1.67185,503400000.0
2009-06-30 09:13:00,1.67185,1.67215,1.6717,1.6718,202400000.0
2009-06-30 09:14:00,1.6718,1.6728,1.67175,1.67275,243900000.0
2009-06-30 09:15:00,1.67275,1.67275,1.6719,1.67205,231500000.0
2009-06-30 09:16:00,1.67205,1.67235,1.672,1.67235,248600000.0
2009-06-30 09:17:00,1.67235,1.67235,1.67105,1.6711,741099997.0
2009-06-30 09:18:00,1.67105,1.6715,1.67105,1.67115,645800000.0
2009-06-30 09:19:00,1.6711,1.67115,1.6705,1.6705,812100003.0
2009-06-30 09:20:00,1.6704,1.6708,1.67015,1.67045,587400000.0
2009-06-30 09:21:00,1.67045,1.6709,1.67045,1.6708,380800000.0
2009-06-30 09:22:00,1.6708,1.6708,1.67005,1.67005,738600000.0
2009-06-30 09:23:00,1.6701,1.6707,1.67005,1.67065,460800001.0
2009-06-30 09:24:00,1.67065,1.67115,1.67065,1.6711,553800001.0
2009-06-30 09:25:00,1.6711,1.6714,1.67085,1.67095,318400000.0
2009-06-30 09:26:00,1.67095,1.671,1.6693,1.66935,873200000.0
2009-06-30 09:27:00,1.66945,1.67095,1.6694,1.6706,611600000.0
2009-06-30 09:28:00,1.6707,1.6708,1.6704,1.67075,342600000.0
2009-06-30 09:29:00,1.6708,1.6708,1.6697,1.6702,431999999.0
2009-06-30 09:30:00,1.6702,1.6709,1.6702,1.67035,708199998.0
2009-06-30 09:31:00,1.67035,1.6705,1.66955,1.6696,598200000.0
2009-06-30 09:32:00,1.6696,1.6698,1.66925,1.6695,287600000.0
2009-06-30 09:33:00,1.66975,1.66985,1.6694,1.6696,357000000.0
2009-06-30 09:34:00,1.6696,1.66995,1.6696,1.66965,286200000.0
2009-06-30 09:35:00,1.66965,1.6698,1.6691,1.6691,190600000.0
2009-06-30 09:36:00,1.6691,1.66935,1.66895,1.66895,427300000.0
2009-06-30 09:37:00,1.6689,1.6689,1.6676,1.6677,516500000.0
2009-06-30 09:38:00,1.66795,1.66825,1.66765,1.668,343599999.0
2009-06-30 09:39:00,1.66805,1.6681,1.6677,1.6679,550700000.0
2009-06-30 09:40:00,1.6679,1.668,1.6677,1.6678,338100000.0
2009-06-30 09:41:00,1.66785,1.66805,1.6677,1.66785,231800000.0
2009-06-30 09:42:00,1.66785,1.668,1.6676,1.66765,216580000.0
2009-06-30 09:43:00,1.66765,1.6679,1.66765,1.6679,174600000.0
2009-06-30 09:44:00,1.6684,1.6687,1.66835,1.6686,222200000.0
2009-06-30 09:45:00,1.66865,1.66875,1.66845,1.66845,479700000.0
2009-06-30 09:46:00,1.66845,1.66925,1.66845,1.6692,253200000.0
2009-06-30 09:47:00,1.6692,1.6692,1.66795,1.66805,519599999.0
2009-06-30 09:48:00,1.66815,1.6688,1.66795,1.6684,403680000.0
2009-06-30 09:49:00,1.6684,1.6685,1.66805,1.6683,161200000.0
2009-06-30 09:50:00,1.66835,1.66845,1.66795,1.66795,208600000.0
2009-06-30 09:51:00,1.66795,1.66805,1.66785,1.66805,46200000.0
2009-06-30 09:52:00,1.668,1.6684,1.668,1.6684,421100000.0
2009-06-30 09:53:00,1.6684,1.66885,1.66825,1.66885,381000000.0
2009-06-30 09:54:00,1.66885,1.6697,1.66885,1.6697,329400000.0
2009-06-30 09:55:00,1.6697,1.66975,1.6687,1.66885,538200002.0
2009-06-30 09:56:00,1.669,1.6697,1.66885,1.6693,495600000.0
2009-06-30 09:57:00,1.6693,1.6694,1.66835,1.6688,608599999.0
2009-06-30 09:58:00,1.6688,1.66885,1.6683,1.6683,633900004.0
2009-06-30 09:59:00,1.6684,1.66855,1.6683,1.6683,629399999.0
2009-06-30 10:00:00,1.6683,1.66835,1.6681,1.6681,645600000.0
2009-06-30 10:01:00,1.6681,1.6681,1.6676,1.6676,532400000.0
2009-06-30 10:02:00,1.6676,1.6676,1.66695,1.6676,534600000.0
2009-06-30 10:03:00,1.6676,1.66815,1.66745,1.66795,421900000.0
2009-06-30 10:04:00,1.66795,1.669,1.66795,1.6688,322700001.0
2009-06-30 10:05:00,1.6688,1.6695,1.66875,1.66925,865600000.0
2009-06-30 10:06:00,1.66925,1.6693,1.66845,1.66855,586200000.0
2009-06-30 10:07:00,1.66855,1.66855,1.6678,1.6678,742999999.0
2009-06-30 10:08:00,1.6678,1.6683,1.66765,1.668,684900000.0
2009-06-30 10:09:00,1.668,1.668,1.66755,1.66785,411400001.0
2009-06-30 10:10:00,1.66785,1.6682,1.66765,1.6678,587800002.0
2009-06-30 10:11:00,1.66775,1.6678,1.6671,1.6674,794200001.0
2009-06-30 10:12:00,1.6674,1.66755,1.66685,1.6669,523400000.0
2009-06-30 10:13:00,1.6668,1.66715,1.6668,1.66695,498200000.0
2009-06-30 10:14:00,1.66695,1.6672,1.66675,1.66685,681199999.0
2009-06-30 10:15:00,1.66685,1.66695,1.6666,1.6667,293000000.0
2009-06-30 10:16:00,1.6667,1.66715,1.6666,1.667,437000000.0
2009-06-30 10:17:00,1.667,1.66765,1.66695,1.66755,735099999.0
2009-06-30 10:18:00,1.66755,1.66775,1.6674,1.6676,396200000.0
2009-06-30 10:19:00,1.6676,1.668,1.66755,1.6676,508100000.0
2009-06-30 10:20:00,1.6677,1.6678,1.66745,1.6675,273800000.0
2009-06-30 10:21:00,1.6675,1.6675,1.66685,1.66705,254800000.0
2009-06-30 10:22:00,1.66695,1.66725,1.6669,1.667,414800000.0
2009-06-30 10:23:00,1.667,1.6672,1.66625,1.66625,175800000.0
2009-06-30 10:24:00,1.66635,1.66635,1.66515,1.6654,804900000.0
2009-06-30 10:25:00,1.66545,1.66555,1.6643,1.6645,440500000.0
2009-06-30 10:26:00,1.6645,1.66495,1.6644,1.66455,501900001.0
2009-06-30 10:27:00,1.66455,1.66485,1.6643,1.66435,427299999.0
2009-06-30 10:28:00,1.66435,1.66435,1.66385,1.66415,609400000.0
2009-06-30 10:29:00,1.66415,1.66505,1.66415,1.66425,500200001.0
2009-06-30 10:30:00,1.66425,1.66425,1.6601,1.6616,536399999.0
2009-06-30 10:31:00,1.66175,1.66205,1.661,1.6613,550200000.0
2009-06-30 10:32:00,1.6613,1.6613,1.6604,1.6611,722599998.0
2009-06-30 10:33:00,1.6611,1.6624,1.66105,1.6623,566600001.0
2009-06-30 10:34:00,1.66235,1.66295,1.66215,1.66285,614000001.0
2009-06-30 10:35:00,1.66285,1.66285,1.66145,1.66145,593899999.0
2009-06-30 10:36:00,1.6614,1.662,1.6611,1.66165,530400000.0
2009-06-30 10:37:00,1.66165,1.66235,1.6616,1.6622,298300000.0
2009-06-30 10:38:00,1.6622,1.66255,1.66215,1.66235,479800000.0
2009-06-30 10:39:00,1.66235,1.66275,1.66195,1.66225,921200001.0
2009-06-30 10:40:00,1.66225,1.66245,1.66195,1.6621,769599999.0
2009-06-30 10:41:00,1.66195,1.6623,1.6618,1.6619,771700001.0
2009-06-30 10:42:00,1.6619,1.6621,1.66135,1.6614,771900001.0
2009-06-30 10:43:00,1.6614,1.6614,1.66055,1.6609,552350000.0
2009-06-30 10:44:00,1.6609,1.66215,1.66075,1.66165,337290000.0
2009-06-30 10:45:00,1.66155,1.6618,1.6609,1.6618,463200000.0
2009-06-30 10:46:00,1.6618,1.66225,1.6616,1.6617,437600000.0
2009-06-30 10:47:00,1.66165,1.6618,1.66085,1.66085,317610000.0
2009-06-30 10:48:00,1.66085,1.6615,1.6607,1.6613,492480000.0
2009-06-30 10:49:00,1.6613,1.6619,1.6613,1.6616,447399999.0
2009-06-30 10:50:00,1.66165,1.6621,1.6616,1.6616,160400000.0
2009-06-30 10:51:00,1.6616,1.66215,1.6616,1.66215,263300000.0
2009-06-30 10:52:00,1.66205,1.66215,1.6617,1.6618,152600001.0
2009-06-30 10:53:00,1.66185,1.662,1.66165,1.66185,224600000.0
2009-06-30 10:54:00,1.66185,1.66185,1.6614,1.6617,546200000.0
2009-06-30 10:55:00,1.6617,1.66215,1.6616,1.66175,474800001.0
2009-06-30 10:56:00,1.66175,1.6631,1.6617,1.6631,234200000.0
2009-06-30 10:57:00,1.6631,1.66395,1.6631,1.6639,653499999.0
2009-06-30 10:58:00,1.6638,1.6638,1.6632,1.66365,488500000.0
2009-06-30 10:59:00,1.6636,1.6636,1.66325,1.66335,272600000.0
2009-06-30 11:00:00,1.6634,1.6636,1.66315,1.6636,296600000.0
2009-06-30 11:01:00,1.66365,1.66365,1.6634,1.66345,275700000.0
2009-06-30 11:02:00,1.66345,1.66425,1.66345,1.66425,229700000.0
2009-06-30 11:03:00,1.66425,1.665,1.6642,1.66435,470799999.0
2009-06-30 11:04:00,1.66435,1.66445,1.6643,1.6643,291600000.0
2009-06-30 11:05:00,1.66435,1.66435,1.6636,1.66365,679100001.0
2009-06-30 11:06:00,1.6636,1.6639,1.6636,1.66365,461800000.0
2009-06-30 11:07:00,1.66365,1.6639,1.6635,1.6636,266799999.0
2009-06-30 11:08:00,1.6637,1.6638,1.6632,1.66335,443000000.0
2009-06-30 11:09:00,1.66335,1.6637,1.66325,1.6636,328900002.0
2009-06-30 11:10:00,1.6636,1.66375,1.6636,1.6636,340800001.0
2009-06-30 11:11:00,1.66355,1.66355,1.6629,1.6632,479000001.0
2009-06-30 11:12:00,1.6632,1.66385,1.66315,1.66375,583000000.0
2009-06-30 11:13:00,1.66375,1.66395,1.6637,1.6638,334800000.0
2009-06-30 11:14:00,1.6639,1.6639,1.6626,1.66265,305600000.0
2009-06-30 11:15:00,1.6628,1.6628,1.66225,1.66225,434200000.0
2009-06-30 11:16:00,1.66225,1.66225,1.66135,1.6616,452800000.0
2009-06-30 11:17:00,1.6616,1.66185,1.6614,1.66155,433600000.0
2009-06-30 11:18:00,1.6616,1.6618,1.6611,1.6612,333100000.0
2009-06-30 11:19:00,1.6612,1.66125,1.66025,1.66025,555300000.0
2009-06-30 11:20:00,1.6605,1.66075,1.66025,1.66035,318800000.0
2009-06-30 11:21:00,1.66035,1.66065,1.66015,1.66025,260400000.0
2009-06-30 11:22:00,1.66025,1.6603,1.65925,1.65965,1365700005.0
2009-06-30 11:23:00,1.6596,1.65965,1.65935,1.65955,1065799996.0
2009-06-30 11:24:00,1.65955,1.6599,1.6595,1.65955,603999999.0
2009-06-30 11:25:00,1.65955,1.6598,1.6594,1.6595,406300001.0
2009-06-30 11:26:00,1.6595,1.65975,1.65945,1.65965,339700000.0
2009-06-30 11:27:00,1.65965,1.66005,1.65955,1.6599,96600000.0
2009-06-30 11:28:00,1.65995,1.66065,1.6599,1.6606,231500000.0
2009-06-30 11:29:00,1.6606,1.66085,1.6601,1.66075,420699999.0
2009-06-30 11:30:00,1.66075,1.6609,1.6606,1.66085,267500000.0
2009-06-30 11:31:00,1.6608,1.6608,1.66075,1.66075,66400000.0
2009-06-30 11:32:00,1.6608,1.66085,1.66075,1.6608,103400000.0
2009-06-30 11:33:00,1.6608,1.6608,1.6602,1.66035,546400001.0
2009-06-30 11:34:00,1.66035,1.6607,1.6602,1.66055,238100000.0
2009-06-30 11:35:00,1.66055,1.66125,1.6605,1.66115,353500000.0
2009-06-30 11:36:00,1.6611,1.6612,1.6609,1.6609,164200000.0
2009-06-30 11:37:00,1.6609,1.66175,1.6609,1.6616,915599999.0
2009-06-30 11:38:00,1.66165,1.66165,1.66115,1.66115,433200000.0
2009-06-30 11:39:00,1.66115,1.6614,1.6611,1.66135,348000000.0
2009-06-30 11:40:00,1.66135,1.6618,1.66135,1.6618,343000000.0
2009-06-30 11:41:00,1.66175,1.66225,1.6617,1.66205,495140000.0
2009-06-30 11:42:00,1.66205,1.6626,1.6619,1.6626,560300000.0
2009-06-30 11:43:00,1.6626,1.66265,1.6615,1.66155,1003899995.0
2009-06-30 11:44:00,1.66155,1.66185,1.66145,1.66175,508000001.0
2009-06-30 11:45:00,1.6617,1.6618,1.6613,1.6614,357800001.0
2009-06-30 11:46:00,1.6613,1.6613,1.66065,1.661,927899996.0
2009-06-30 11:47:00,1.661,1.66115,1.6604,1.6604,532799999.0
2009-06-30 11:48:00,1.6603,1.6608,1.6603,1.6607,374400001.0
2009-06-30 11:49:00,1.6607,1.6611,1.6605,1.66105,421599998.0
2009-06-30 11:50:00,1.6611,1.66125,1.6609,1.66095,414200000.0
2009-06-30 11:51:00,1.66095,1.661,1.66065,1.66085,342200000.0
2009-06-30 11:52:00,1.6612,1.6612,1.6609,1.66095,459600001.0
2009-06-30 11:53:00,1.6611,1.6612,1.6604,1.6604,387400000.0
2009-06-30 11:54:00,1.6604,1.6604,1.65975,1.66,371399999.0
2009-06-30 11:55:00,1.66,1.66025,1.66,1.6602,481200000.0
2009-06-30 11:56:00,1.66015,1.66025,1.66005,1.66025,645400000.0
2009-06-30 11:57:00,1.6602,1.66035,1.6601,1.66015,791799999.0
2009-06-30 11:58:00,1.66015,1.6603,1.66015,1.6603,136400000.0
2009-06-30 11:59:00,1.6603,1.6604,1.65985,1.6599,333900000.0
2009-06-30 12:00:00,1.66005,1.6601,1.6598,1.6598,546700000.0
2009-06-30 12:01:00,1.6598,1.65995,1.6598,1.65985,624600000.0
2009-06-30 12:02:00,1.6598,1.6607,1.6598,1.66065,567799998.0
2009-06-30 12:03:00,1.66065,1.6609,1.6605,1.6606,350500000.0
2009-06-30 12:04:00,1.6605,1.6605,1.6601,1.6602,377100001.0
2009-06-30 12:05:00,1.66025,1.6607,1.6602,1.6607,346600001.0
2009-06-30 12:06:00,1.6608,1.66085,1.6603,1.6608,252600000.0
2009-06-30 12:07:00,1.66075,1.66075,1.6602,1.6604,378599999.0
2009-06-30 12:08:00,1.6604,1.6605,1.66,1.6602,454700000.0
2009-06-30 12:09:00,1.6602,1.6604,1.66,1.66,242500000.0
2009-06-30 12:10:00,1.6599,1.65995,1.6597,1.65975,201430001.0
2009-06-30 12:11:00,1.6597,1.6598,1.65955,1.65955,134400000.0
2009-06-30 12:12:00,1.6596,1.6601,1.65945,1.65975,829400005.0
2009-06-30 12:13:00,1.65975,1.6601,1.65975,1.65975,437199999.0
2009-06-30 12:14:00,1.65975,1.6598,1.65955,1.65955,293600000.0
2009-06-30 12:15:00,1.6596,1.66,1.6595,1.66,299799999.0
2009-06-30 12:16:00,1.6599,1.6601,1.65965,1.65965,240600000.0
2009-06-30 12:17:00,1.6597,1.6598,1.65955,1.65955,318999999.0
2009-06-30 12:18:00,1.65955,1.6596,1.6593,1.6593,404400000.0
2009-06-30 12:19:00,1.6593,1.6593,1.6582,1.65825,741599998.0
2009-06-30 12:20:00,1.6583,1.65845,1.6573,1.65735,594300001.0
2009-06-30 12:21:00,1.65745,1.6576,1.6573,1.6574,429799999.0
2009-06-30 12:22:00,1.6574,1.65845,1.6574,1.65825,706800002.0
2009-06-30 12:23:00,1.65835,1.65905,1.6582,1.65895,983600000.0
2009-06-30 12:24:00,1.65895,1.65905,1.6586,1.6588,420999998.0
2009-06-30 12:25:00,1.6588,1.65895,1.65835,1.6584,556600000.0
2009-06-30 12:26:00,1.6584,1.65915,1.6583,1.6589,544400000.0
2009-06-30 12:27:00,1.65885,1.6595,1.6587,1.6595,573200003.0
2009-06-30 12:28:00,1.65945,1.6596,1.6591,1.6595,444100002.0
2009-06-30 12:29:00,1.65955,1.66,1.6593,1.66,532300000.0
2009-06-30 12:30:00,1.6599,1.66025,1.6599,1.6601,422600000.0
2009-06-30 12:31:00,1.6602,1.6602,1.65985,1.65985,173199999.0
2009-06-30 12:32:00,1.65985,1.65985,1.6595,1.6596,977000001.0
2009-06-30 12:33:00,1.6596,1.6602,1.6592,1.6596,668000000.0
2009-06-30 12:34:00,1.6596,1.6597,1.6591,1.65955,439800000.0
2009-06-30 12:35:00,1.6595,1.6598,1.6595,1.6595,275600000.0
2009-06-30 12:36:00,1.6595,1.6596,1.6593,1.6595,299000000.0
2009-06-30 12:37:00,1.6595,1.6595,1.659,1.65905,339700002.0
2009-06-30 12:38:00,1.6591,1.6593,1.65905,1.65915,486000001.0
2009-06-30 12:39:00,1.65915,1.6593,1.659,1.65905,218700001.0
2009-06-30 12:40:00,1.65905,1.66025,1.659,1.6602,429700000.0
2009-06-30 12:41:00,1.6602,1.6602,1.65925,1.6599,412000000.0
2009-06-30 12:42:00,1.6599,1.6606,1.6599,1.6606,240400000.0
2009-06-30 12:43:00,1.6606,1.6609,1.6605,1.66065,196600000.0
2009-06-30 12:44:00,1.66065,1.66085,1.66065,1.6608,285200000.0
2009-06-30 12:45:00,1.6608,1.6608,1.6606,1.6607,222400000.0
2009-06-30 12:46:00,1.6607,1.6607,1.6591,1.65915,543100000.0
2009-06-30 12:47:00,1.65915,1.6593,1.65845,1.65855,631500003.0
2009-06-30 12:48:00,1.6586,1.65895,1.6575,1.6575,498100001.0
2009-06-30 12:49:00,1.65755,1.6579,1.65745,1.6575,164400000.0
2009-06-30 12:50:00,1.6575,1.65895,1.65735,1.65865,318100000.0
2009-06-30 12:51:00,1.65875,1.6594,1.6587,1.6589,258300000.0
2009-06-30 12:52:00,1.6589,1.65905,1.65885,1.65895,93000000.0
2009-06-30 12:53:00,1.65895,1.6593,1.6588,1.659,275800000.0
2009-06-30 12:54:00,1.6589,1.6596,1.6588,1.6596,545399999.0
2009-06-30 12:55:00,1.65955,1.6596,1.6584,1.6586,536700000.0
2009-06-30 12:56:00,1.65855,1.65855,1.6575,1.6575,404499999.0
2009-06-30 12:57:00,1.6575,1.65775,1.65745,1.65765,894700001.0
2009-06-30 12:58:00,1.65755,1.6578,1.6575,1.6578,256700000.0
2009-06-30 12:59:00,1.6579,1.65825,1.65575,1.65585,428799998.0
2009-06-30 13:00:00,1.65595,1.65735,1.65585,1.6569,277100000.0
2009-06-30 13:01:00,1.65685,1.6573,1.65685,1.65715,465800001.0
2009-06-30 13:02:00,1.6572,1.65815,1.65705,1.6581,473199999.0
2009-06-30 13:03:00,1.6581,1.6583,1.6578,1.6579,190800000.0
2009-06-30 13:04:00,1.65785,1.6583,1.6578,1.65815,272600000.0
2009-06-30 13:05:00,1.65825,1.6587,1.6581,1.65865,150200000.0
2009-06-30 13:06:00,1.65865,1.6592,1.6586,1.65905,559199998.0
2009-06-30 13:07:00,1.65905,1.6591,1.65845,1.65865,332800000.0
2009-06-30 13:08:00,1.65865,1.65865,1.65835,1.6586,160900000.0
2009-06-30 13:09:00,1.6586,1.6587,1.65795,1.65825,233200000.0
2009-06-30 13:10:00,1.65825,1.65835,1.65755,1.6577,278300000.0
2009-06-30 13:11:00,1.6577,1.65785,1.6576,1.65775,551400005.0
2009-06-30 13:12:00,1.65775,1.6579,1.6572,1.6573,168600000.0
2009-06-30 13:13:00,1.6574,1.6577,1.6572,1.6576,243400000.0
2009-06-30 13:14:00,1.6576,1.65765,1.657,1.6576,195700000.0
2009-06-30 13:15:00,1.6576,1.6576,1.6573,1.6575,180400000.0
2009-06-30 13:16:00,1.6575,1.6578,1.65735,1.6576,228400000.0
2009-06-30 13:17:00,1.6577,1.65785,1.6575,1.6576,162200000.0
2009-06-30 13:18:00,1.6576,1.65805,1.65755,1.6577,110400000.0
2009-06-30 13:19:00,1.6577,1.65815,1.6577,1.6581,118000000.0
2009-06-30 13:20:00,1.6581,1.65865,1.6581,1.6583,490200001.0
2009-06-30 13:21:00,1.6585,1.65895,1.6584,1.65855,476800001.0
2009-06-30 13:22:00,1.65855,1.65895,1.65855,1.6589,293800000.0
2009-06-30 13:23:00,1.6589,1.65975,1.6588,1.6596,616600000.0
2009-06-30 13:24:00,1.65965,1.65985,1.65945,1.65955,661600001.0
2009-06-30 13:25:00,1.65955,1.65965,1.65935,1.65965,357000001.0
2009-06-30 13:26:00,1.65965,1.66,1.6596,1.6599,295000000.0
2009-06-30 13:27:00,1.6599,1.6602,1.65985,1.6602,102200000.0
2009-06-30 13:28:00,1.66015,1.6603,1.6599,1.66005,469200000.0
2009-06-30 13:29:00,1.66005,1.6602,1.6591,1.6594,892100000.0
2009-06-30 13:30:00,1.65945,1.6595,1.6592,1.65925,497000000.0
2009-06-30 13:31:00,1.6593,1.6593,1.6588,1.65885,441600002.0
2009-06-30 13:32:00,1.65885,1.6589,1.65855,1.65855,204200000.0
2009-06-30 13:33:00,1.65855,1.6588,1.6585,1.6588,511300000.0
2009-06-30 13:34:00,1.6588,1.6591,1.6588,1.65885,140400000.0
2009-06-30 13:35:00,1.65885,1.65905,1.65865,1.65865,205800000.0
2009-06-30 13:36:00,1.6587,1.6587,1.658,1.65815,422800000.0
2009-06-30 13:37:00,1.65825,1.65905,1.65825,1.65905,481799997.0
2009-06-30 13:38:00,1.6591,1.6599,1.6591,1.6596,411000000.0
2009-06-30 13:39:00,1.6596,1.6596,1.6587,1.65875,322000000.0
2009-06-30 13:40:00,1.65875,1.6591,1.6585,1.6591,206200000.0
2009-06-30 13:41:00,1.6591,1.65965,1.6591,1.65945,306300000.0
2009-06-30 13:42:00,1.6595,1.6597,1.6593,1.65945,344000000.0
2009-06-30 13:43:00,1.65945,1.6597,1.6593,1.65945,293500000.0
2009-06-30 13:44:00,1.65945,1.66005,1.6594,1.66005,155400000.0
2009-06-30 13:45:00,1.66005,1.6604,1.6598,1.6603,136300000.0
2009-06-30 13:46:00,1.6604,1.6605,1.66005,1.66015,232000000.0
2009-06-30 13:47:00,1.6601,1.66185,1.66005,1.66135,535599999.0
2009-06-30 13:48:00,1.66135,1.6617,1.66105,1.66105,428100000.0
2009-06-30 13:49:00,1.66105,1.66115,1.661,1.661,88000000.0
2009-06-30 13:50:00,1.661,1.66135,1.6606,1.6612,674400001.0
2009-06-30 13:51:00,1.6612,1.66145,1.66075,1.66075,395800001.0
2009-06-30 13:52:00,1.66075,1.6612,1.66075,1.66085,425600000.0
2009-06-30 13:53:00,1.66085,1.6613,1.6607,1.66095,679200000.0
2009-06-30 13:54:00,1.66095,1.66105,1.66065,1.6608,684399999.0
2009-06-30 13:55:00,1.66095,1.66125,1.66035,1.6606,479600000.0
2009-06-30 13:56:00,1.66065,1.6617,1.66065,1.66155,442000001.0
2009-06-30 13:57:00,1.66145,1.6615,1.6607,1.66095,479100000.0
2009-06-30 13:58:00,1.66095,1.6611,1.6606,1.6607,296200000.0
2009-06-30 13:59:00,1.6608,1.6609,1.66055,1.6607,389400001.0
2009-06-30 14:00:00,1.6607,1.66075,1.66045,1.6607,516700002.0
2009-06-30 14:01:00,1.6605,1.66095,1.66035,1.66045,444300000.0
2009-06-30 14:02:00,1.6605,1.6605,1.6601,1.66045,464000000.0
2009-06-30 14:03:00,1.66055,1.66085,1.6604,1.66045,464399999.0
2009-06-30 14:04:00,1.66045,1.6605,1.6595,1.6595,597699997.0
2009-06-30 14:05:00,1.6595,1.6599,1.65925,1.6594,307000000.0
2009-06-30 14:06:00,1.6594,1.66005,1.65925,1.66005,538400000.0
2009-06-30 14:07:00,1.6601,1.66065,1.6601,1.66055,594500000.0
2009-06-30 14:08:00,1.66055,1.6608,1.65995,1.66015,573600000.0
2009-06-30 14:09:00,1.6601,1.66025,1.65945,1.65955,622699999.0
2009-06-30 14:10:00,1.65955,1.6598,1.65895,1.659,430000000.0
2009-06-30 14:11:00,1.65905,1.65945,1.65885,1.65885,459600000.0
2009-06-30 14:12:00,1.65885,1.6591,1.6587,1.65875,399800000.0
2009-06-30 14:13:00,1.65875,1.65885,1.6586,1.6586,270000000.0
2009-06-30 14:14:00,1.6586,1.6586,1.6583,1.65855,179000000.0
2009-06-30 14:15:00,1.6587,1.6587,1.6578,1.6578,359900002.0
2009-06-30 14:16:00,1.65775,1.65805,1.65735,1.65755,221900000.0
2009-06-30 14:17:00,1.65755,1.65795,1.65755,1.65795,183200000.0
2009-06-30 14:18:00,1.658,1.6587,1.658,1.6587,204399999.0
2009-06-30 14:19:00,1.65865,1.65865,1.6584,1.65855,40000000.0
2009-06-30 14:20:00,1.65855,1.65915,1.6585,1.65915,964800001.0
2009-06-30 14:21:00,1.659,1.65935,1.659,1.6592,508200002.0
2009-06-30 14:22:00,1.65915,1.6595,1.6591,1.6594,351400001.0
2009-06-30 14:23:00,1.6594,1.65955,1.65885,1.65885,805199995.0
2009-06-30 14:24:00,1.65885,1.6591,1.65815,1.6582,498800000.0
2009-06-30 14:25:00,1.65825,1.6583,1.6579,1.65815,354000000.0
2009-06-30 14:26:00,1.6582,1.65825,1.6578,1.65785,374100000.0
2009-06-30 14:27:00,1.65785,1.6583,1.6576,1.65765,402200000.0
2009-06-30 14:28:00,1.6576,1.6582,1.65745,1.6582,288700000.0
2009-06-30 14:29:00,1.65815,1.65815,1.6579,1.65805,149600000.0
2009-06-30 14:30:00,1.6581,1.6593,1.65805,1.65895,614299998.0
2009-06-30 14:31:00,1.65895,1.6592,1.6587,1.6592,427900001.0
2009-06-30 14:32:00,1.6591,1.6599,1.65875,1.65965,610000001.0
2009-06-30 14:33:00,1.65955,1.6605,1.6595,1.6604,679400003.0
2009-06-30 14:34:00,1.6604,1.66055,1.65965,1.6601,784699999.0
2009-06-30 14:35:00,1.66005,1.66025,1.65995,1.6602,329400000.0
2009-06-30 14:36:00,1.6602,1.6609,1.6602,1.6605,470700000.0
2009-06-30 14:37:00,1.6605,1.6606,1.6598,1.6601,703599997.0
2009-06-30 14:38:00,1.6601,1.66025,1.65985,1.65985,554700000.0
2009-06-30 14:39:00,1.65985,1.65985,1.6591,1.6592,641800001.0
2009-06-30 14:40:00,1.6593,1.6594,1.6584,1.6585,564500002.0
2009-06-30 14:41:00,1.6585,1.6585,1.65815,1.6582,441199999.0
2009-06-30 14:42:00,1.65815,1.6582,1.6576,1.65765,345300000.0
2009-06-30 14:43:00,1.65765,1.65805,1.65765,1.6578,403400000.0
2009-06-30 14:44:00,1.6578,1.65795,1.6577,1.6579,318400000.0
2009-06-30 14:45:00,1.6579,1.6585,1.6575,1.6576,254500000.0
2009-06-30 14:46:00,1.65765,1.6586,1.65765,1.6578,500600000.0
2009-06-30 14:47:00,1.65765,1.6579,1.6569,1.6569,516700000.0
2009-06-30 14:48:00,1.6569,1.6569,1.65615,1.6562,600199998.0
2009-06-30 14:49:00,1.6562,1.6569,1.65615,1.6565,310300000.0
2009-06-30 14:50:00,1.65655,1.6573,1.6564,1.65675,599400000.0
2009-06-30 14:51:00,1.65675,1.65725,1.65655,1.6566,662800000.0
2009-06-30 14:52:00,1.6566,1.65675,1.65625,1.65665,452100002.0
2009-06-30 14:53:00,1.6566,1.65685,1.65645,1.65675,163000000.0
2009-06-30 14:54:00,1.65685,1.65705,1.6566,1.6568,362800001.0
2009-06-30 14:55:00,1.6568,1.6574,1.6568,1.6574,432200001.0
2009-06-30 14:56:00,1.6574,1.6575,1.65705,1.6575,379400001.0
2009-06-30 14:57:00,1.65755,1.65755,1.65665,1.65665,374400000.0
2009-06-30 14:58:00,1.65665,1.65675,1.6563,1.6563,626799999.0
2009-06-30 14:59:00,1.65635,1.6565,1.65495,1.655,1604500007.0
2009-06-30 15:00:00,1.655,1.65565,1.65425,1.6545,813100000.0
2009-06-30 15:01:00,1.65455,1.65485,1.65455,1.6546,400200000.0
2009-06-30 15:02:00,1.6546,1.65475,1.65325,1.6533,713000000.0
2009-06-30 15:03:00,1.6533,1.65375,1.6527,1.6536,535400000.0
2009-06-30 15:04:00,1.65365,1.6539,1.6533,1.65375,356800000.0
2009-06-30 15:05:00,1.65375,1.65395,1.65235,1.65245,821200002.0
2009-06-30 15:06:00,1.65245,1.65275,1.6522,1.65265,812800000.0
2009-06-30 15:07:00,1.65265,1.65285,1.65255,1.6527,731000000.0
2009-06-30 15:08:00,1.6527,1.6533,1.6527,1.65315,768800001.0
2009-06-30 15:09:00,1.65315,1.6537,1.65315,1.65335,625800001.0
2009-06-30 15:10:00,1.6532,1.6535,1.6531,1.65315,502000001.0
2009-06-30 15:11:00,1.65315,1.6533,1.6526,1.65265,620200000.0
2009-06-30 15:12:00,1.65265,1.65265,1.65165,1.65175,843600001.0
2009-06-30 15:13:00,1.65185,1.65235,1.65135,1.65205,715600000.0
2009-06-30 15:14:00,1.65205,1.6528,1.65195,1.65275,613800000.0
2009-06-30 15:15:00,1.6529,1.65325,1.6519,1.652,815599999.0
2009-06-30 15:16:00,1.652,1.6524,1.6515,1.6524,773600002.0
2009-06-30 15:17:00,1.65245,1.65265,1.65205,1.65225,874800000.0
2009-06-30 15:18:00,1.65225,1.6525,1.65185,1.6521,571399999.0
2009-06-30 15:19:00,1.6521,1.65275,1.65195,1.65245,486600003.0
2009-06-30 15:20:00,1.6525,1.6525,1.6518,1.6518,621599998.0
2009-06-30 15:21:00,1.6518,1.6527,1.6518,1.65255,835600000.0
2009-06-30 15:22:00,1.65255,1.65265,1.65235,1.6524,343200000.0
2009-06-30 15:23:00,1.65235,1.65305,1.65235,1.65285,671800000.0
2009-06-30 15:24:00,1.65285,1.6533,1.65285,1.653,478000000.0
2009-06-30 15:25:00,1.653,1.65335,1.65285,1.65285,297200000.0
2009-06-30 15:26:00,1.65275,1.6531,1.65275,1.65305,383800000.0
2009-06-30 15:27:00,1.65305,1.6532,1.65285,1.6529,577000000.0
2009-06-30 15:28:00,1.6529,1.65325,1.6527,1.65325,508300000.0
2009-06-30 15:29:00,1.6533,1.6534,1.6531,1.6531,455200001.0
2009-06-30 15:30:00,1.6531,1.65335,1.6529,1.6529,670200000.0
2009-06-30 15:31:00,1.65295,1.65295,1.65245,1.6529,589000000.0
2009-06-30 15:32:00,1.6529,1.65305,1.65225,1.6525,702000000.0
2009-06-30 15:33:00,1.6525,1.65275,1.65225,1.65255,910599998.0
2009-06-30 15:34:00,1.6526,1.653,1.6525,1.6528,904800000.0
2009-06-30 15:35:00,1.6528,1.653,1.6527,1.6529,833800000.0
2009-06-30 15:36:00,1.65295,1.653,1.6524,1.6526,824200001.0
2009-06-30 15:37:00,1.6526,1.65275,1.65135,1.65155,1136299999.0
2009-06-30 15:38:00,1.65155,1.6526,1.65155,1.65195,709000000.0
2009-06-30 15:39:00,1.65195,1.6526,1.6519,1.6522,317800000.0
2009-06-30 15:40:00,1.65225,1.6531,1.65225,1.653,381200000.0
2009-06-30 15:41:00,1.653,1.6531,1.65245,1.65285,561400000.0
2009-06-30 15:42:00,1.65285,1.6533,1.65265,1.6533,546600000.0
2009-06-30 15:43:00,1.6533,1.65335,1.65295,1.65305,431200000.0
2009-06-30 15:44:00,1.65305,1.65305,1.65255,1.65265,298999998.0
2009-06-30 15:45:00,1.6527,1.65325,1.65265,1.65295,719200000.0
2009-06-30 15:46:00,1.65295,1.65315,1.65215,1.653,505700000.0
2009-06-30 15:47:00,1.65295,1.6533,1.65255,1.65275,518400001.0
2009-06-30 15:48:00,1.6527,1.65305,1.6527,1.65285,331500000.0
2009-06-30 15:49:00,1.6529,1.6533,1.65285,1.65305,679400001.0
2009-06-30 15:50:00,1.65305,1.65335,1.6522,1.6526,737100000.0
2009-06-30 15:51:00,1.6526,1.6528,1.6521,1.65225,646000000.0
2009-06-30 15:52:00,1.65225,1.6527,1.6521,1.65235,706600000.0
2009-06-30 15:53:00,1.6526,1.6529,1.6525,1.65265,707000000.0
2009-06-30 15:54:00,1.65265,1.65315,1.65265,1.6529,479800000.0
2009-06-30 15:55:00,1.65295,1.65305,1.6526,1.6529,442600000.0
2009-06-30 15:56:00,1.6529,1.6532,1.6527,1.6531,653200001.0
2009-06-30 15:57:00,1.6531,1.6536,1.65295,1.6532,742500000.0
2009-06-30 15:58:00,1.6532,1.6533,1.65275,1.65285,631200001.0
2009-06-30 15:59:00,1.6528,1.6538,1.6528,1.6538,597800000.0
2009-06-30 16:00:00,1.654,1.654,1.652,1.65205,569400000.0
2009-06-30 16:01:00,1.65205,1.65215,1.65055,1.65075,872999999.0
2009-06-30 16:02:00,1.65075,1.65115,1.65065,1.6508,646800000.0
2009-06-30 16:03:00,1.6508,1.6508,1.64905,1.6499,785200001.0
2009-06-30 16:04:00,1.64995,1.65035,1.64895,1.64925,667899999.0
2009-06-30 16:05:00,1.64925,1.65025,1.64925,1.6498,657200000.0
2009-06-30 16:06:00,1.64975,1.64975,1.64665,1.64675,738799999.0
2009-06-30 16:07:00,1.64675,1.6478,1.64675,1.6473,630400000.0
2009-06-30 16:08:00,1.6473,1.6475,1.6462,1.6464,1196099991.0
2009-06-30 16:09:00,1.6465,1.6467,1.6455,1.6463,524900000.0
2009-06-30 16:10:00,1.64635,1.6468,1.64615,1.6467,568600000.0
2009-06-30 16:11:00,1.6466,1.64685,1.64605,1.6464,599199998.0
2009-06-30 16:12:00,1.64645,1.64685,1.64615,1.64655,773399996.0
2009-06-30 16:13:00,1.6466,1.6467,1.64605,1.64625,591700000.0
2009-06-30 16:14:00,1.6462,1.6463,1.64555,1.6456,600200000.0
2009-06-30 16:15:00,1.6456,1.64565,1.64445,1.6446,1104199999.0
2009-06-30 16:16:00,1.6446,1.64535,1.64455,1.6452,767199997.0
2009-06-30 16:17:00,1.6452,1.64525,1.6441,1.6443,788600001.0
2009-06-30 16:18:00,1.64395,1.6442,1.64265,1.6436,960699998.0
2009-06-30 16:19:00,1.6436,1.64405,1.64315,1.6437,618400000.0
2009-06-30 16:20:00,1.6436,1.6441,1.6426,1.6426,789200002.0
2009-06-30 16:21:00,1.64265,1.6432,1.64245,1.6431,893500000.0
2009-06-30 16:22:00,1.64295,1.6442,1.6429,1.64415,926999999.0
2009-06-30 16:23:00,1.64415,1.64435,1.64395,1.644,734200000.0
2009-06-30 16:24:00,1.644,1.6447,1.64395,1.64455,698400000.0
2009-06-30 16:25:00,1.64455,1.6447,1.6439,1.6446,875199997.0
2009-06-30 16:26:00,1.6446,1.6446,1.64395,1.6445,870700000.0
2009-06-30 16:27:00,1.6445,1.645,1.6443,1.645,1016200000.0
2009-06-30 16:28:00,1.645,1.646,1.645,1.64575,874999999.0
2009-06-30 16:29:00,1.64565,1.64725,1.6449,1.6469,771800000.0
2009-06-30 16:30:00,1.64685,1.6469,1.64495,1.64515,781199999.0
2009-06-30 16:31:00,1.6451,1.6451,1.6434,1.6434,922500001.0
2009-06-30 16:32:00,1.6435,1.64415,1.6435,1.64365,622800000.0
2009-06-30 16:33:00,1.64365,1.6439,1.6429,1.64295,555800000.0
2009-06-30 16:34:00,1.64295,1.64375,1.6428,1.64325,707300000.0
2009-06-30 16:35:00,1.6433,1.64385,1.643,1.6438,601800000.0
2009-06-30 16:36:00,1.64375,1.64375,1.64295,1.6433,647000000.0
2009-06-30 16:37:00,1.6433,1.6433,1.6423,1.64245,470300000.0
2009-06-30 16:38:00,1.64245,1.6432,1.64215,1.64315,644600000.0
2009-06-30 16:39:00,1.64315,1.64365,1.6428,1.64335,320400000.0
2009-06-30 16:40:00,1.64335,1.64375,1.6431,1.6435,405800000.0
2009-06-30 16:41:00,1.64345,1.64375,1.6432,1.64365,727200002.0
2009-06-30 16:42:00,1.64365,1.6441,1.64345,1.64395,517200000.0
2009-06-30 16:43:00,1.64395,1.6441,1.6437,1.6438,741600001.0
2009-06-30 16:44:00,1.6438,1.64395,1.643,1.64325,405400000.0
2009-06-30 16:45:00,1.64325,1.6433,1.6422,1.64255,597600001.0
2009-06-30 16:46:00,1.64245,1.6437,1.64235,1.6437,222500000.0
2009-06-30 16:47:00,1.6436,1.64505,1.64345,1.64465,467800002.0
2009-06-30 16:48:00,1.64465,1.6448,1.64435,1.64435,637800001.0
2009-06-30 16:49:00,1.64435,1.64465,1.64425,1.64465,528399999.0
2009-06-30 16:50:00,1.64455,1.64455,1.64395,1.64395,1012399999.0
2009-06-30 16:51:00,1.64395,1.64415,1.64315,1.64315,399900000.0
2009-06-30 16:52:00,1.6431,1.6441,1.643,1.6441,628599999.0
2009-06-30 16:53:00,1.6441,1.64415,1.6436,1.644,348900000.0
2009-06-30 16:54:00,1.64395,1.64415,1.6438,1.64405,621200000.0
2009-06-30 16:55:00,1.6441,1.64475,1.64405,1.64475,537200006.0
2009-06-30 16:56:00,1.64475,1.6453,1.64465,1.6452,467800000.0
2009-06-30 16:57:00,1.64525,1.6455,1.64505,1.6451,629599999.0
2009-06-30 16:58:00,1.6451,1.6459,1.645,1.64565,828000001.0
2009-06-30 16:59:00,1.6456,1.647,1.64555,1.64685,1036000004.0
2009-06-30 17:00:00,1.64685,1.64695,1.6463,1.64685,552200000.0
2009-06-30 17:01:00,1.64675,1.6482,1.64665,1.6481,578300002.0
2009-06-30 17:02:00,1.64805,1.6481,1.64715,1.6474,647600002.0
2009-06-30 17:03:00,1.6474,1.64775,1.64725,1.6476,805799998.0
2009-06-30 17:04:00,1.6476,1.64785,1.64725,1.6473,773899999.0
2009-06-30 17:05:00,1.6473,1.64785,1.647,1.64705,891400005.0
2009-06-30 17:06:00,1.647,1.64705,1.6463,1.6464,677200000.0
2009-06-30 17:07:00,1.64635,1.6464,1.64585,1.64615,658400000.0
2009-06-30 17:08:00,1.64615,1.6462,1.6457,1.6458,921799998.0
2009-06-30 17:09:00,1.6458,1.6468,1.64565,1.6466,688699999.0
2009-06-30 17:10:00,1.6466,1.6466,1.64595,1.6461,639000000.0
2009-06-30 17:11:00,1.64615,1.6463,1.6453,1.6453,624200001.0
2009-06-30 17:12:00,1.64515,1.64525,1.6444,1.6445,735300000.0
2009-06-30 17:13:00,1.6443,1.6446,1.64395,1.6442,466600000.0
2009-06-30 17:14:00,1.6442,1.6445,1.6436,1.64365,234000000.0
2009-06-30 17:15:00,1.64355,1.64375,1.64325,1.64355,464500000.0
2009-06-30 17:16:00,1.6436,1.6443,1.6435,1.64405,268900000.0
2009-06-30 17:17:00,1.6441,1.6443,1.6439,1.6443,217900000.0
2009-06-30 17:18:00,1.64435,1.64485,1.6442,1.6444,388400000.0
2009-06-30 17:19:00,1.64435,1.6445,1.644,1.64405,549300000.0
2009-06-30 17:20:00,1.64395,1.64415,1.64335,1.6438,524000000.0
2009-06-30 17:21:00,1.64375,1.6441,1.64345,1.6438,727400002.0
2009-06-30 17:22:00,1.64375,1.644,1.64355,1.64355,718600000.0
2009-06-30 17:23:00,1.6436,1.64415,1.6436,1.64375,443000000.0
2009-06-30 17:24:00,1.6438,1.64465,1.6436,1.64445,652400000.0
2009-06-30 17:25:00,1.64445,1.6452,1.64445,1.64495,694200001.0
2009-06-30 17:26:00,1.645,1.64545,1.64495,1.64535,565800001.0
2009-06-30 17:27:00,1.6454,1.6459,1.64535,1.64575,552200000.0
2009-06-30 17:28:00,1.64575,1.6463,1.6456,1.6457,590000000.0
2009-06-30 17:29:00,1.64565,1.64565,1.6448,1.64545,623700000.0
2009-06-30 17:30:00,1.6457,1.64615,1.6445,1.6445,506599998.0
2009-06-30 17:31:00,1.6446,1.64485,1.644,1.64485,226600000.0
2009-06-30 17:32:00,1.64485,1.64565,1.64455,1.6454,428200000.0
2009-06-30 17:33:00,1.6455,1.6457,1.64505,1.64545,378500000.0
2009-06-30 17:34:00,1.64545,1.6459,1.64515,1.6452,961700003.0
2009-06-30 17:35:00,1.6452,1.6453,1.64435,1.64485,511900000.0
2009-06-30 17:36:00,1.6448,1.6456,1.64435,1.6452,568600001.0
2009-06-30 17:37:00,1.64525,1.6458,1.6447,1.64575,357000000.0
2009-06-30 17:38:00,1.6461,1.64675,1.6458,1.6466,491599999.0
2009-06-30 17:39:00,1.6466,1.6468,1.64635,1.6466,390599999.0
2009-06-30 17:40:00,1.6468,1.6469,1.6467,1.64685,566800002.0
2009-06-30 17:41:00,1.6469,1.6477,1.6469,1.64735,726500004.0
2009-06-30 17:42:00,1.64735,1.64785,1.64735,1.64775,449400000.0
2009-06-30 17:43:00,1.64775,1.64815,1.6472,1.64815,447099999.0
2009-06-30 17:44:00,1.6481,1.6482,1.64775,1.64775,454800000.0
2009-06-30 17:45:00,1.6477,1.64775,1.64725,1.6474,435400000.0
2009-06-30 17:46:00,1.6474,1.6474,1.6463,1.64675,394700000.0
2009-06-30 17:47:00,1.64675,1.6469,1.6462,1.6467,250800000.0
2009-06-30 17:48:00,1.6467,1.6469,1.6466,1.6467,475200000.0
2009-06-30 17:49:00,1.6467,1.6468,1.6463,1.64665,521199999.0
2009-06-30 17:50:00,1.6466,1.6466,1.64615,1.64615,281999999.0
2009-06-30 17:51:00,1.6462,1.6467,1.64615,1.6465,395400000.0
2009-06-30 17:52:00,1.64645,1.6466,1.6461,1.6461,359300000.0
2009-06-30 17:53:00,1.6461,1.6464,1.646,1.64625,293200000.0
2009-06-30 17:54:00,1.6462,1.64625,1.64515,1.6453,277400000.0
2009-06-30 17:55:00,1.6453,1.64595,1.6452,1.64545,154500000.0
2009-06-30 17:56:00,1.64545,1.646,1.64535,1.64555,157300000.0
2009-06-30 17:57:00,1.6456,1.6456,1.64495,1.64515,96800000.0
2009-06-30 17:58:00,1.64515,1.6455,1.64485,1.64525,205400000.0
2009-06-30 17:59:00,1.6452,1.6454,1.6448,1.6449,298000000.0
2009-06-30 18:00:00,1.6449,1.64515,1.64445,1.64505,369600000.0
2009-06-30 18:01:00,1.64495,1.645,1.644,1.64425,367400000.0
2009-06-30 18:02:00,1.64425,1.64435,1.6437,1.64385,352700000.0
2009-06-30 18:03:00,1.64385,1.6443,1.64375,1.644,354800001.0
2009-06-30 18:04:00,1.644,1.64435,1.644,1.6443,433799999.0
2009-06-30 18:05:00,1.64435,1.64455,1.64435,1.64455,80800000.0
2009-06-30 18:06:00,1.6445,1.64515,1.6445,1.64515,319600000.0
2009-06-30 18:07:00,1.6451,1.6453,1.64505,1.64505,101900000.0
2009-06-30 18:08:00,1.6451,1.6452,1.6444,1.6448,382500000.0
2009-06-30 18:09:00,1.6448,1.64505,1.64465,1.64465,577200001.0
2009-06-30 18:10:00,1.64465,1.64475,1.6439,1.6439,187800000.0
2009-06-30 18:11:00,1.6439,1.6445,1.6439,1.6445,238800000.0
2009-06-30 18:12:00,1.6445,1.6453,1.64445,1.64495,294600000.0
2009-06-30 18:13:00,1.645,1.6454,1.6449,1.64535,153600000.0
2009-06-30 18:14:00,1.64535,1.6454,1.645,1.6453,313999999.0
2009-06-30 18:15:00,1.6453,1.6454,1.64525,1.64525,689000003.0
2009-06-30 18:16:00,1.64525,1.6459,1.64525,1.6459,291399996.0
2009-06-30 18:17:00,1.64595,1.64685,1.6459,1.64655,472500002.0
2009-06-30 18:18:00,1.64655,1.64665,1.64595,1.64595,700400004.0
2009-06-30 18:19:00,1.6459,1.6461,1.64565,1.6458,637100003.0
2009-06-30 18:20:00,1.6458,1.64635,1.6458,1.64585,148400000.0
2009-06-30 18:21:00,1.6458,1.6463,1.6458,1.6463,168000000.0
2009-06-30 18:22:00,1.6463,1.6467,1.64625,1.6465,416600000.0
2009-06-30 18:23:00,1.6465,1.6466,1.6453,1.6457,508800001.0
2009-06-30 18:24:00,1.6457,1.6462,1.64565,1.64615,406400000.0
2009-06-30 18:25:00,1.64615,1.64645,1.646,1.6464,197400000.0
2009-06-30 18:26:00,1.64635,1.64655,1.6461,1.64645,257800000.0
2009-06-30 18:27:00,1.64645,1.64645,1.6463,1.6463,99800000.0
2009-06-30 18:28:00,1.64635,1.64665,1.6463,1.6466,153800000.0
2009-06-30 18:29:00,1.6466,1.647,1.6466,1.6468,158400000.0
2009-06-30 18:30:00,1.6468,1.64695,1.6466,1.64665,143000000.0
2009-06-30 18:31:00,1.64665,1.6472,1.64665,1.6471,411200000.0
2009-06-30 18:32:00,1.6471,1.64785,1.6471,1.6476,283400000.0
2009-06-30 18:33:00,1.6476,1.6476,1.647,1.64705,451100000.0
2009-06-30 18:34:00,1.64705,1.64755,1.647,1.64735,317600000.0
2009-06-30 18:35:00,1.64735,1.64745,1.6469,1.64695,252000000.0
2009-06-30 18:36:00,1.647,1.6471,1.6466,1.64665,192400000.0
2009-06-30 18:37:00,1.64665,1.6469,1.6462,1.6462,268399999.0
2009-06-30 18:38:00,1.6463,1.6464,1.64595,1.6461,298200000.0
2009-06-30 18:39:00,1.6461,1.6462,1.64545,1.64575,540200000.0
2009-06-30 18:40:00,1.6457,1.6462,1.6454,1.64615,361800000.0
2009-06-30 18:41:00,1.64615,1.64655,1.64615,1.6465,112200000.0
2009-06-30 18:42:00,1.6465,1.6468,1.64585,1.6464,215000000.0
2009-06-30 18:43:00,1.6465,1.6467,1.6462,1.6462,355000000.0
2009-06-30 18:44:00,1.6462,1.64645,1.6462,1.64645,259000000.0
2009-06-30 18:45:00,1.64645,1.64645,1.64625,1.6463,76000000.0
2009-06-30 18:46:00,1.6463,1.64645,1.64625,1.6463,329200000.0
2009-06-30 18:47:00,1.6463,1.6463,1.64615,1.6463,330200000.0
2009-06-30 18:48:00,1.6463,1.6463,1.6461,1.64625,112000000.0
2009-06-30 18:49:00,1.64625,1.6463,1.646,1.64605,158600000.0
2009-06-30 18:50:00,1.64615,1.6463,1.64615,1.6462,116600000.0
2009-06-30 18:51:00,1.64615,1.6462,1.64605,1.64605,135399999.0
2009-06-30 18:52:00,1.64605,1.64605,1.6455,1.6456,152200000.0
2009-06-30 18:53:00,1.6456,1.64585,1.6453,1.6457,264100000.0
2009-06-30 18:54:00,1.6457,1.646,1.64545,1.64555,199400000.0
2009-06-30 18:55:00,1.6455,1.6461,1.64545,1.6459,262400000.0
2009-06-30 18:56:00,1.6459,1.6464,1.64585,1.64585,143200000.0
2009-06-30 18:57:00,1.6459,1.6467,1.6459,1.6467,93800000.0
2009-06-30 18:58:00,1.6467,1.6469,1.64635,1.6469,202400000.0
2009-06-30 18:59:00,1.6469,1.64705,1.64595,1.64625,346500000.0
2009-06-30 19:00:00,1.64635,1.6464,1.6456,1.646,342800000.0
2009-06-30 19:01:00,1.646,1.6465,1.646,1.6464,280000000.0
2009-06-30 19:02:00,1.6464,1.64655,1.64605,1.6461,103600000.0
2009-06-30 19:03:00,1.6461,1.6463,1.646,1.64615,207300000.0
2009-06-30 19:04:00,1.64615,1.64625,1.64585,1.646,271900000.0
2009-06-30 19:05:00,1.646,1.646,1.64555,1.6457,488800003.0
2009-06-30 19:06:00,1.6457,1.646,1.6455,1.6459,301799999.0
2009-06-30 19:07:00,1.6459,1.6461,1.64585,1.646,59600000.0
2009-06-30 19:08:00,1.64605,1.6467,1.6454,1.6466,207600000.0
2009-06-30 19:09:00,1.6466,1.6466,1.646,1.6465,132400000.0
2009-06-30 19:10:00,1.6465,1.6466,1.6463,1.64645,196000000.0
2009-06-30 19:11:00,1.6465,1.6465,1.64645,1.6465,50200000.0
2009-06-30 19:12:00,1.6465,1.6466,1.64635,1.64645,77600000.0
2009-06-30 19:13:00,1.64645,1.6465,1.6463,1.6463,48400000.0
2009-06-30 19:14:00,1.6463,1.6464,1.6459,1.64595,154400000.0
2009-06-30 19:15:00,1.6459,1.64615,1.64555,1.646,215299999.0
2009-06-30 19:16:00,1.64605,1.6462,1.6457,1.6457,240200000.0
2009-06-30 19:17:00,1.6457,1.64585,1.64555,1.64565,169800000.0
2009-06-30 19:18:00,1.6457,1.6457,1.64535,1.64545,50000000.0
2009-06-30 19:19:00,1.64545,1.64565,1.64545,1.6455,275500000.0
2009-06-30 19:20:00,1.6455,1.64555,1.6455,1.6455,254400000.0
2009-06-30 19:21:00,1.6455,1.6457,1.64545,1.64565,135200000.0
2009-06-30 19:22:00,1.64565,1.6459,1.64565,1.64575,172800000.0
2009-06-30 19:23:00,1.64575,1.6459,1.64555,1.64555,258000000.0
2009-06-30 19:24:00,1.64555,1.64575,1.64545,1.64555,298799999.0
2009-06-30 19:25:00,1.64555,1.6456,1.6455,1.64555,189300000.0
2009-06-30 19:26:00,1.64565,1.6458,1.64565,1.64565,128200000.0
2009-06-30 19:27:00,1.64565,1.64565,1.6455,1.6455,74800000.0
2009-06-30 19:28:00,1.64555,1.64555,1.64515,1.6452,175400000.0
2009-06-30 19:29:00,1.6452,1.6454,1.64515,1.64525,398200001.0
2009-06-30 19:30:00,1.6453,1.6454,1.6453,1.6453,180200000.0
2009-06-30 19:31:00,1.6453,1.64535,1.64505,1.6451,161400000.0
2009-06-30 19:32:00,1.645,1.64505,1.64495,1.645,115800000.0
2009-06-30 19:33:00,1.645,1.645,1.64435,1.64435,116800000.0
2009-06-30 19:34:00,1.6444,1.64455,1.6443,1.6445,238600000.0
2009-06-30 19:35:00,1.6445,1.64465,1.6444,1.6444,115600000.0
2009-06-30 19:36:00,1.6444,1.6445,1.64435,1.64435,381400000.0
2009-06-30 19:37:00,1.6444,1.64495,1.64435,1.6449,358800000.0
2009-06-30 19:38:00,1.6449,1.6452,1.6449,1.64515,278500000.0
2009-06-30 19:39:00,1.6452,1.6452,1.6451,1.6452,213200000.0
2009-06-30 19:40:00,1.64515,1.64515,1.645,1.645,94400000.0
2009-06-30 19:41:00,1.645,1.645,1.6445,1.64465,399400000.0
2009-06-30 19:42:00,1.64465,1.645,1.64465,1.645,105200000.0
2009-06-30 19:43:00,1.6449,1.64505,1.64485,1.64495,164800000.0
2009-06-30 19:44:00,1.645,1.6453,1.645,1.6452,86200000.0
2009-06-30 19:45:00,1.6452,1.6453,1.64515,1.64525,200400000.0
2009-06-30 19:46:00,1.6453,1.6454,1.645,1.6452,111600000.0
2009-06-30 19:47:00,1.6452,1.6452,1.645,1.645,224200000.0
2009-06-30 19:48:00,1.645,1.645,1.64485,1.64485,61200000.0
2009-06-30 19:49:00,1.64485,1.6449,1.64425,1.64455,209200000.0
2009-06-30 19:50:00,1.64455,1.64465,1.64455,1.64455,45999999.0
2009-06-30 19:51:00,1.64455,1.6448,1.64455,1.6448,95600000.0
2009-06-30 19:52:00,1.6448,1.6448,1.6446,1.6446,200500000.0
2009-06-30 19:53:00,1.6446,1.6446,1.64445,1.64445,156600000.0
2009-06-30 19:54:00,1.64445,1.64445,1.64415,1.6442,440600006.0
2009-06-30 19:55:00,1.6443,1.6446,1.64425,1.6446,299800000.0
2009-06-30 19:56:00,1.6447,1.6448,1.6447,1.6448,83000000.0
2009-06-30 19:57:00,1.6448,1.645,1.64465,1.6447,386199999.0
2009-06-30 19:58:00,1.6447,1.6447,1.64435,1.64445,383600000.0
2009-06-30 19:59:00,1.64445,1.6445,1.64435,1.6445,135000000.0
2009-06-30 20:00:00,1.6445,1.6445,1.6437,1.6438,585199999.0
2009-06-30 20:01:00,1.6438,1.6448,1.6437,1.6448,546400000.0
2009-06-30 20:02:00,1.6448,1.6448,1.64435,1.64465,308000000.0
2009-06-30 20:03:00,1.64465,1.64475,1.64425,1.64465,389000000.0
2009-06-30 20:04:00,1.6447,1.6448,1.6445,1.6448,306400000.0
2009-06-30 20:05:00,1.6448,1.6448,1.64455,1.6447,223000000.0
2009-06-30 20:06:00,1.6447,1.6449,1.6445,1.64455,236800000.0
2009-06-30 20:07:00,1.64455,1.64535,1.6445,1.6451,500200000.0
2009-06-30 20:08:00,1.6451,1.6453,1.64505,1.6451,251200000.0
2009-06-30 20:09:00,1.64515,1.6453,1.6446,1.6448,285800000.0
2009-06-30 20:10:00,1.6448,1.6453,1.6448,1.6453,392399999.0
2009-06-30 20:11:00,1.6453,1.64545,1.6452,1.6452,255100000.0
2009-06-30 20:12:00,1.6452,1.64525,1.64505,1.6451,282200000.0
2009-06-30 20:13:00,1.6451,1.6451,1.6449,1.64495,144400000.0
2009-06-30 20:14:00,1.645,1.64505,1.6449,1.6449,220400000.0
2009-06-30 20:15:00,1.6449,1.6452,1.6449,1.6451,313800000.0
2009-06-30 20:16:00,1.64505,1.6454,1.64505,1.6453,104400000.0
2009-06-30 20:17:00,1.64525,1.64525,1.64515,1.64515,191200000.0
2009-06-30 20:18:00,1.6453,1.64535,1.64495,1.645,228300000.0
2009-06-30 20:19:00,1.645,1.645,1.64455,1.6446,291799999.0
2009-06-30 20:20:00,1.6446,1.6447,1.6446,1.6447,232400000.0
2009-06-30 20:21:00,1.6445,1.6446,1.6445,1.6445,17000000.0
2009-06-30 20:22:00,1.6445,1.6447,1.6445,1.6447,214300000.0
2009-06-30 20:23:00,1.6447,1.645,1.6447,1.6449,227800000.0
2009-06-30 20:24:00,1.6449,1.645,1.6448,1.645,57200000.0
2009-06-30 20:25:00,1.645,1.6451,1.6448,1.6449,225000000.0
2009-06-30 20:26:00,1.6449,1.645,1.64485,1.6449,71800000.0
2009-06-30 20:27:00,1.6449,1.645,1.6448,1.645,145000000.0
2009-06-30 20:28:00,1.645,1.6451,1.6449,1.6449,170600000.0
2009-06-30 20:29:00,1.64495,1.6451,1.64495,1.645,78000000.0
2009-06-30 20:30:00,1.645,1.6451,1.6446,1.6446,227000000.0
2009-06-30 20:31:00,1.6446,1.64505,1.64445,1.64505,310600000.0
2009-06-30 20:32:00,1.64505,1.6451,1.64495,1.64495,230599998.0
2009-06-30 20:33:00,1.645,1.645,1.6448,1.645,129200000.0
2009-06-30 20:34:00,1.6449,1.6459,1.6449,1.64585,203600000.0
2009-06-30 20:35:00,1.64585,1.64615,1.64565,1.6461,412400000.0
2009-06-30 20:36:00,1.6461,1.6461,1.6457,1.6457,316400000.0
2009-06-30 20:37:00,1.6457,1.6459,1.6457,1.64585,232599999.0
2009-06-30 20:38:00,1.6458,1.6459,1.6455,1.64555,228600000.0
2009-06-30 20:39:00,1.64555,1.6456,1.64555,1.6456,686000000.0
2009-06-30 20:40:00,1.64565,1.64595,1.64565,1.64575,335400000.0
2009-06-30 20:41:00,1.64575,1.64575,1.6457,1.64575,631400000.0
2009-06-30 20:42:00,1.64575,1.64585,1.64555,1.64555,321999997.0
2009-06-30 20:43:00,1.64555,1.64555,1.6453,1.64545,209800000.0
2009-06-30 20:44:00,1.64555,1.64555,1.6454,1.6454,56800000.0
2009-06-30 20:45:00,1.6454,1.64545,1.6454,1.6454,133200000.0
2009-06-30 20:46:00,1.64545,1.6455,1.6454,1.6454,97200000.0
2009-06-30 20:47:00,1.6453,1.6453,1.64515,1.6452,409000001.0
2009-06-30 20:48:00,1.6452,1.6452,1.6452,1.6452,76800000.0
2009-06-30 20:49:00,1.6452,1.6452,1.6449,1.6452,447700000.0
2009-06-30 20:50:00,1.6452,1.6455,1.6452,1.6453,282800000.0
2009-06-30 20:51:00,1.6452,1.64555,1.6452,1.6455,247400000.0
2009-06-30 20:52:00,1.6455,1.646,1.6455,1.6458,292000000.0
2009-06-30 20:53:00,1.64575,1.64595,1.64565,1.6457,519800000.0
2009-06-30 20:54:00,1.6457,1.64595,1.6457,1.6459,255200000.0
2009-06-30 20:55:00,1.64585,1.6467,1.64585,1.64655,276000000.0
2009-06-30 20:56:00,1.64655,1.64655,1.6463,1.64635,298000000.0
2009-06-30 20:57:00,1.6463,1.6464,1.6463,1.6464,100600000.0
2009-06-30 20:58:00,1.6464,1.6467,1.6464,1.6465,627599997.0
2009-06-30 20:59:00,1.6466,1.6466,1.64625,1.6463,477600000.0
2009-06-30 21:00:00,1.6463,1.6468,1.6461,1.64655,550000000.0
2009-06-30 21:01:00,1.6466,1.64695,1.6465,1.6468,896500003.0
2009-06-30 21:02:00,1.6468,1.6468,1.64645,1.64655,127600000.0
2009-06-30 21:03:00,1.6465,1.6465,1.64625,1.6464,90600000.0
2009-06-30 21:04:00,1.6464,1.6464,1.64605,1.64605,168000002.0
2009-06-30 21:05:00,1.64605,1.64605,1.6459,1.6459,277000000.0
2009-06-30 21:06:00,1.6459,1.646,1.64585,1.6459,151800000.0
2009-06-30 21:07:00,1.6459,1.646,1.64575,1.64595,168600000.0
2009-06-30 21:08:00,1.64595,1.64605,1.64595,1.646,25200000.0
2009-06-30 21:09:00,1.6458,1.64605,1.6458,1.646,698099989.0
2009-06-30 21:10:00,1.646,1.6461,1.64595,1.6461,14800000.0
2009-06-30 21:11:00,1.6462,1.6463,1.6461,1.6462,282100000.0
2009-06-30 21:12:00,1.6461,1.6462,1.6461,1.6462,504600000.0
2009-06-30 21:13:00,1.6462,1.6462,1.64605,1.64605,80800000.0
2009-06-30 21:14:00,1.64605,1.6461,1.64595,1.6461,103200000.0
2009-06-30 21:15:00,1.6461,1.6462,1.64585,1.6459,189800000.0
2009-06-30 21:16:00,1.6459,1.646,1.6459,1.6459,580400000.0
2009-06-30 21:17:00,1.64585,1.646,1.64585,1.64585,387400000.0
2009-06-30 21:18:00,1.64585,1.6459,1.64575,1.64575,370600000.0
2009-06-30 21:19:00,1.64585,1.64595,1.6458,1.6458,371800000.0
2009-06-30 21:20:00,1.6458,1.6459,1.6457,1.6457,684000000.0
2009-06-30 21:21:00,1.64575,1.6458,1.64555,1.6457,454800000.0
2009-06-30 21:22:00,1.6457,1.6458,1.64565,1.64575,167600000.0
2009-06-30 21:23:00,1.64575,1.6459,1.64575,1.6459,142000000.0
2009-06-30 21:24:00,1.6459,1.646,1.6458,1.64585,212200000.0
2009-06-30 21:25:00,1.64585,1.646,1.64585,1.646,243400000.0
2009-06-30 21:26:00,1.646,1.64615,1.64575,1.6461,184700000.0
2009-06-30 21:27:00,1.6461,1.6462,1.6458,1.6458,124500000.0
2009-06-30 21:28:00,1.64575,1.64595,1.64575,1.6459,118800000.0
2009-06-30 21:29:00,1.6459,1.64595,1.64575,1.64575,108200000.0
2009-06-30 21:30:00,1.6458,1.6461,1.6458,1.64595,314400000.0
2009-06-30 21:31:00,1.64595,1.6463,1.64595,1.64615,84400000.0
2009-06-30 21:32:00,1.6462,1.64625,1.6462,1.64625,107600000.0
2009-06-30 21:33:00,1.64635,1.6467,1.64635,1.64645,193600000.0
2009-06-30 21:34:00,1.64645,1.6465,1.64635,1.6464,778599993.0
2009-06-30 21:35:00,1.6464,1.6464,1.6463,1.6463,563799997.0
2009-06-30 21:36:00,1.6463,1.6463,1.6459,1.64615,276100000.0
2009-06-30 21:37:00,1.64615,1.6462,1.64615,1.6462,46800000.0
2009-06-30 21:38:00,1.6462,1.64625,1.64605,1.64615,257400000.0
2009-06-30 21:39:00,1.64615,1.64615,1.64595,1.64595,109200000.0
2009-06-30 21:40:00,1.646,1.64655,1.646,1.64645,300100000.0
2009-06-30 21:41:00,1.64645,1.6467,1.64645,1.6467,283400001.0
2009-06-30 21:42:00,1.6467,1.6467,1.64645,1.64655,159600000.0
2009-06-30 21:43:00,1.64655,1.64665,1.64635,1.64665,155000000.0
2009-06-30 21:44:00,1.64665,1.6468,1.6465,1.6468,55200000.0
2009-06-30 21:45:00,1.6468,1.6469,1.64665,1.64675,163400000.0
2009-06-30 21:46:00,1.64675,1.64705,1.64675,1.6468,141400000.0
2009-06-30 21:47:00,1.6467,1.6468,1.6466,1.6466,141500000.0
2009-06-30 21:48:00,1.6466,1.6468,1.6466,1.6466,90100000.0
2009-06-30 21:49:00,1.6466,1.6466,1.64635,1.6466,127700000.0
2009-06-30 21:50:00,1.6466,1.6466,1.6463,1.6464,281300000.0
2009-06-30 21:51:00,1.6464,1.64645,1.64635,1.6464,8000000.0
2009-06-30 21:52:00,1.6464,1.64645,1.64595,1.64595,69400000.0
2009-06-30 21:53:00,1.64595,1.64595,1.64585,1.64585,94200000.0
2009-06-30 21:54:00,1.64585,1.64585,1.64555,1.64565,193600000.0
2009-06-30 21:55:00,1.64565,1.64575,1.6456,1.6456,62000000.0
2009-06-30 21:56:00,1.64555,1.64585,1.64545,1.64585,52200000.0
2009-06-30 21:57:00,1.64585,1.64585,1.64565,1.64565,53100000.0
2009-06-30 21:58:00,1.64565,1.64565,1.6455,1.64565,75800000.0
2009-06-30 21:59:00,1.64565,1.64565,1.64515,1.6452,127400000.0
2009-06-30 22:00:00,1.6452,1.64525,1.64475,1.6448,248900001.0
2009-06-30 22:01:00,1.6448,1.6448,1.6447,1.6447,62000000.0
2009-06-30 22:02:00,1.6447,1.64475,1.64465,1.64465,36000000.0
2009-06-30 22:03:00,1.6447,1.64525,1.6447,1.64525,161800000.0
2009-06-30 22:04:00,1.64525,1.64525,1.64495,1.6452,104800000.0
2009-06-30 22:05:00,1.6452,1.6452,1.6451,1.6452,69400000.0
2009-06-30 22:06:00,1.645,1.64515,1.64495,1.64515,17600000.0
2009-06-30 22:07:00,1.64515,1.6452,1.6451,1.64515,107600000.0
2009-06-30 22:08:00,1.64535,1.64555,1.6453,1.64555,226000000.0
2009-06-30 22:09:00,1.64555,1.64555,1.6453,1.64535,286799997.0
2009-06-30 22:10:00,1.64535,1.64535,1.64535,1.64535,115799999.0
2009-06-30 22:11:00,1.64535,1.64535,1.64525,1.64525,44200000.0
2009-06-30 22:12:00,1.64525,1.64545,1.64525,1.64535,58300000.0
2009-06-30 22:13:00,1.6453,1.6456,1.6453,1.64535,74600000.0
2009-06-30 22:14:00,1.64535,1.6454,1.6452,1.6452,89200000.0
2009-06-30 22:15:00,1.6452,1.6453,1.6452,1.64525,64400000.0
2009-06-30 22:16:00,1.64525,1.6454,1.64525,1.6454,74800000.0
2009-06-30 22:17:00,1.6454,1.64545,1.6453,1.6454,57000000.0
2009-06-30 22:18:00,1.64545,1.64595,1.64545,1.6456,231400000.0
2009-06-30 22:19:00,1.64565,1.64565,1.6452,1.6453,130000000.0
2009-06-30 22:20:00,1.64535,1.6456,1.64525,1.6456,109800000.0
2009-06-30 22:21:00,1.6456,1.6456,1.6454,1.6455,64200000.0
2009-06-30 22:22:00,1.6456,1.64565,1.6439,1.6439,126500000.0
2009-06-30 22:23:00,1.644,1.64435,1.6438,1.6438,255200000.0
2009-06-30 22:24:00,1.64375,1.64445,1.6435,1.64445,209000000.0
2009-06-30 22:25:00,1.64445,1.6445,1.6444,1.64445,107200000.0
2009-06-30 22:26:00,1.6445,1.6447,1.64445,1.64445,89600000.0
2009-06-30 22:27:00,1.64435,1.64455,1.6443,1.64445,86200000.0
2009-06-30 22:28:00,1.6446,1.6446,1.64445,1.6445,16800000.0
2009-06-30 22:29:00,1.6445,1.6446,1.6445,1.64455,40200000.0
2009-06-30 22:30:00,1.64455,1.64455,1.64455,1.64455,28400000.0
2009-06-30 22:31:00,1.64455,1.64455,1.6443,1.6444,44400000.0
2009-06-30 22:32:00,1.6444,1.6444,1.6443,1.6443,45800000.0
2009-06-30 22:33:00,1.6443,1.6443,1.64425,1.64425,13200000.0
2009-06-30 22:34:00,1.6443,1.64495,1.64425,1.64465,133100000.0
2009-06-30 22:35:00,1.64495,1.64515,1.64465,1.6449,96400000.0
2009-06-30 22:36:00,1.64495,1.6451,1.6449,1.64505,26400000.0
2009-06-30 22:37:00,1.64505,1.6451,1.64495,1.64505,173600000.0
2009-06-30 22:38:00,1.64505,1.64515,1.6447,1.64485,279000000.0
2009-06-30 22:39:00,1.64485,1.64515,1.6448,1.64515,105400000.0
2009-06-30 22:40:00,1.64505,1.64505,1.645,1.645,68000000.0
2009-06-30 22:41:00,1.645,1.645,1.645,1.645,18000000.0
2009-06-30 22:42:00,1.645,1.645,1.645,1.645,6000000.0
2009-06-30 22:43:00,1.64505,1.64525,1.645,1.64525,268000014.0
2009-06-30 22:44:00,1.6453,1.64545,1.64515,1.64515,78200000.0
2009-06-30 22:45:00,1.64515,1.64525,1.64515,1.64525,2000000.0
2009-06-30 22:46:00,1.6453,1.64545,1.6453,1.64545,27200000.0
2009-06-30 22:47:00,1.64545,1.6457,1.64545,1.6455,101800000.0
2009-06-30 22:48:00,1.64555,1.64605,1.64555,1.64605,109400000.0
2009-06-30 22:49:00,1.646,1.64605,1.646,1.64605,17400000.0
2009-06-30 22:50:00,1.64605,1.64605,1.64605,1.64605,9200000.0
2009-06-30 22:51:00,1.646,1.646,1.64585,1.64595,99300000.0
2009-06-30 22:52:00,1.64595,1.64595,1.64595,1.64595,8200000.0
2009-06-30 22:53:00,1.64595,1.64595,1.6459,1.6459,79000000.0
2009-06-30 22:54:00,1.64585,1.6459,1.64585,1.64585,38600000.0
2009-06-30 22:55:00,1.6459,1.6459,1.6458,1.6458,30200000.0
2009-06-30 22:56:00,1.6458,1.64585,1.64575,1.64585,59800000.0
2009-06-30 22:57:00,1.64585,1.64585,1.6458,1.64585,26000000.0
2009-06-30 22:58:00,1.64585,1.64595,1.6458,1.6458,51400000.0
2009-06-30 22:59:00,1.64585,1.646,1.6455,1.64565,61200000.0
2009-06-30 23:00:00,1.64585,1.64605,1.64555,1.646,45000000.0
2009-06-30 23:01:00,1.64585,1.64615,1.64585,1.64615,13200000.0
2009-06-30 23:02:00,1.6462,1.6462,1.6462,1.6462,3600000.0
2009-06-30 23:03:00,1.6464,1.6464,1.6464,1.6464,7200000.0
2009-06-30 23:04:00,1.6464,1.6464,1.6463,1.6463,16800000.0
2009-06-30 23:05:00,1.6463,1.6465,1.64625,1.6465,30200000.0
2009-06-30 23:06:00,1.6472,1.64755,1.6465,1.6465,49000000.0
2009-06-30 23:07:00,1.64675,1.6469,1.6464,1.6467,21400000.0
2009-06-30 23:08:00,1.6463,1.6467,1.6463,1.64645,17800000.0
2009-06-30 23:09:00,1.64645,1.64665,1.64645,1.64645,4600000.0
2009-06-30 23:10:00,1.64645,1.64645,1.64645,1.64645,1600000.0
2009-06-30 23:11:00,1.64665,1.64665,1.64625,1.64625,8600000.0
2009-06-30 23:12:00,1.64665,1.6467,1.6463,1.6464,10600000.0
2009-06-30 23:13:00,1.6464,1.6464,1.64625,1.64625,4600000.0
2009-06-30 23:14:00,1.6462,1.6466,1.6459,1.6459,69400000.0
2009-06-30 23:15:00,1.6459,1.64635,1.6459,1.64635,37400000.0
2009-06-30 23:16:00,1.64635,1.64635,1.64615,1.6462,36200000.0
2009-06-30 23:17:00,1.6463,1.64645,1.6463,1.64645,4600000.0
2009-06-30 23:18:00,1.64635,1.6464,1.64635,1.6464,9600000.0
2009-06-30 23:19:00,1.64635,1.64665,1.64635,1.64665,59300000.0
2009-06-30 23:20:00,1.6466,1.64665,1.6464,1.64655,146500000.0
2009-06-30 23:21:00,1.64655,1.64655,1.6465,1.6465,32200000.0
2009-06-30 23:22:00,1.64638,1.64651,1.64629,1.64637,83600000.0
2009-06-30 23:23:00,1.64637,1.64645,1.64637,1.64645,21800000.0
2009-06-30 23:24:00,1.6465,1.6465,1.6465,1.6465,1600000.0
2009-06-30 23:25:00,1.6465,1.6465,1.6464,1.6465,79600000.0
2009-06-30 23:26:00,1.6465,1.6466,1.6465,1.6466,8800000.0
2009-06-30 23:27:00,1.6465,1.6465,1.6465,1.6465,1600000.0
2009-06-30 23:28:00,1.6465,1.6467,1.6465,1.6467,21000000.0
2009-06-30 23:29:00,1.64675,1.6471,1.64675,1.6471,5600000.0
2009-06-30 23:30:00,1.64715,1.64715,1.64715,1.64715,1000000.0
2009-06-30 23:31:00,1.6471,1.6471,1.6469,1.6469,6600000.0
2009-06-30 23:32:00,1.6469,1.6469,1.6469,1.6469,1000000.0
2009-06-30 23:33:00,1.64686,1.64702,1.64652,1.64652,15600000.0
2009-06-30 23:34:00,1.6469,1.6469,1.64665,1.64665,44800000.0
2009-06-30 23:35:00,1.6467,1.6467,1.64625,1.64625,18800000.0
2009-06-30 23:36:00,1.64625,1.6471,1.64625,1.64685,39000000.0
2009-06-30 23:37:00,1.64675,1.64675,1.6462,1.6462,32700000.0
2009-06-30 23:38:00,1.6462,1.6462,1.64605,1.64605,5000000.0
2009-06-30 23:39:00,1.646,1.6462,1.646,1.6462,10000000.0
2009-06-30 23:40:00,1.6462,1.6463,1.6462,1.6462,7000000.0
2009-06-30 23:41:00,1.64602,1.64618,1.64602,1.6461,108600000.0
2009-06-30 23:42:00,1.6462,1.64665,1.6462,1.64645,36000000.0
2009-06-30 23:43:00,1.64645,1.6466,1.64625,1.6464,21200000.0
2009-06-30 23:44:00,1.64615,1.64615,1.64615,1.64615,1000000.0
2009-06-30 23:45:00,1.6462,1.64623,1.64618,1.6462,12400000.0
2009-06-30 23:46:00,1.64635,1.64635,1.64635,1.64635,1000000.0
2009-06-30 23:47:00,1.64635,1.64635,1.64635,1.64635,2000000.0
2009-06-30 23:48:00,1.64615,1.64635,1.64615,1.64635,6600000.0
2009-06-30 23:49:00,1.64645,1.64645,1.64645,1.64645,1000000.0
2009-06-30 23:50:00,1.6462,1.64645,1.6462,1.64645,11800000.0
2009-06-30 23:51:00,1.64645,1.64645,1.64645,1.64645,1000000.0
2009-06-30 23:52:00,1.6463,1.64645,1.6463,1.64645,2200000.0
2009-06-30 23:53:00,1.6462,1.6462,1.6462,1.6462,10800000.0
2009-06-30 23:54:00,1.6462,1.64645,1.6462,1.64645,11400000.0
2009-06-30 23:55:00,1.64645,1.6466,1.64645,1.64655,5000000.0
2009-06-30 23:56:00,1.64645,1.64645,1.64645,1.64645,14000000.0
2009-06-30 23:57:00,1.64655,1.64655,1.64635,1.6464,4000000.0
2009-06-30 23:58:00,1.6464,1.6464,1.6464,1.6464,7800000.0
2009-06-30 23:59:00,1.64635,1.6464,1.64635,1.64635,3000000.0
2009-07-01 00:00:00,1.64615,1.64645,1.64615,1.64635,92200000.0
2009-07-01 00:01:00,1.64635,1.64635,1.64635,1.64635,2000000.0
2009-07-01 00:02:00,1.64625,1.64625,1.6462,1.6462,17400000.0
2009-07-01 00:03:00,1.6462,1.6462,1.64615,1.64615,57600000.0
2009-07-01 00:04:00,1.64615,1.6463,1.64605,1.64605,84600000.0
2009-07-01 00:05:00,1.64605,1.6466,1.646,1.6466,36000000.0
2009-07-01 00:06:00,1.64595,1.64615,1.64595,1.64595,38800000.0
2009-07-01 00:07:00,1.646,1.64625,1.646,1.64625,13600000.0
2009-07-01 00:08:00,1.6461,1.6461,1.6461,1.6461,1800000.0
2009-07-01 00:09:00,1.646,1.646,1.64597,1.646,46000000.0
2009-07-01 00:10:00,1.6461,1.6462,1.6461,1.6461,40400000.0
2009-07-01 00:11:00,1.6461,1.6464,1.64595,1.64615,87000000.0
2009-07-01 00:12:00,1.646,1.646,1.646,1.646,9000000.0
2009-07-01 00:13:00,1.646,1.64615,1.64595,1.64615,63600000.0
2009-07-01 00:14:00,1.64615,1.64615,1.646,1.64605,98200000.0
2009-07-01 00:15:00,1.64605,1.6461,1.64605,1.6461,55800000.0
2009-07-01 00:16:00,1.6461,1.6461,1.6461,1.6461,59800000.0
2009-07-01 00:17:00,1.6461,1.6461,1.6461,1.6461,39600000.0
2009-07-01 00:18:00,1.64605,1.6461,1.64605,1.64605,10400000.0
2009-07-01 00:19:00,1.64615,1.64615,1.646,1.64605,19000000.0
2009-07-01 00:20:00,1.64595,1.64595,1.6458,1.6458,7400000.0
2009-07-01 00:21:00,1.6458,1.6458,1.6458,1.6458,3200000.0
2009-07-01 00:22:00,1.6458,1.6458,1.6458,1.6458,6400000.0
2009-07-01 00:23:00,1.6458,1.64595,1.6458,1.64595,5600000.0
2009-07-01 00:24:00,1.64595,1.64595,1.64595,1.64595,1000000.0
2009-07-01 00:25:00,1.6457,1.6457,1.6457,1.6457,1000000.0
2009-07-01 00:26:00,1.64565,1.6458,1.6456,1.6457,18400000.0
2009-07-01 00:27:00,1.64555,1.6457,1.6455,1.6457,23000000.0
2009-07-01 00:28:00,1.6457,1.6457,1.6457,1.6457,2000000.0
2009-07-01 00:29:00,1.64565,1.64565,1.64565,1.64565,7400000.0
2009-07-01 00:30:00,1.6457,1.6457,1.6457,1.6457,2000000.0
2009-07-01 00:31:00,1.64565,1.64565,1.64565,1.64565,6000000.0
2009-07-01 00:32:00,1.6457,1.6459,1.6457,1.6459,26600000.0
2009-07-01 00:33:00,1.64585,1.6459,1.64585,1.6459,15600000.0
2009-07-01 00:34:00,1.64552,1.64566,1.64552,1.64565,58600000.0
2009-07-01 00:35:00,1.6459,1.6459,1.6458,1.6458,17000000.0
2009-07-01 00:36:00,1.64575,1.64586,1.64572,1.64586,131400000.0
2009-07-01 00:37:00,1.6459,1.6459,1.6459,1.6459,7400000.0
2009-07-01 00:38:00,1.6459,1.6459,1.6459,1.6459,8600000.0
2009-07-01 00:39:00,1.6459,1.6459,1.6459,1.6459,14400000.0
2009-07-01 00:40:00,1.6459,1.646,1.64565,1.64565,24800000.0
2009-07-01 00:41:00,1.6459,1.6459,1.64575,1.64575,11400000.0
2009-07-01 00:42:00,1.6459,1.64625,1.64585,1.64615,48200000.0
2009-07-01 00:43:00,1.64615,1.64615,1.64615,1.64615,41000000.0
2009-07-01 00:44:00,1.64615,1.64615,1.64615,1.64615,42200000.0
2009-07-01 00:45:00,1.64615,1.6466,1.646,1.64615,133100000.0
2009-07-01 00:46:00,1.6464,1.6465,1.64615,1.64615,45900000.0
2009-07-01 00:47:00,1.6463,1.64655,1.64605,1.6464,80400000.0
2009-07-01 00:48:00,1.6464,1.6464,1.64625,1.6464,11600000.0
2009-07-01 00:49:00,1.64625,1.6465,1.6462,1.6464,113600000.0
2009-07-01 00:50:00,1.6464,1.6464,1.64625,1.64625,18000000.0
2009-07-01 00:51:00,1.64625,1.6464,1.64625,1.64625,35600000.0
2009-07-01 00:52:00,1.6462,1.6462,1.6462,1.6462,5200000.0
2009-07-01 00:53:00,1.64615,1.64615,1.64615,1.64615,10600000.0
2009-07-01 00:54:00,1.6462,1.64646,1.64599,1.64601,204000000.0
2009-07-01 00:55:00,1.64611,1.64638,1.64592,1.6461,305800000.0
2009-07-01 00:56:00,1.6462,1.6462,1.6462,1.6462,1200000.0
2009-07-01 00:57:00,1.6462,1.6464,1.6462,1.6464,4400000.0
2009-07-01 00:58:00,1.64615,1.6464,1.64615,1.6464,11600000.0
2009-07-01 00:59:00,1.6464,1.6464,1.64625,1.6464,18400000.0
2009-07-01 01:00:00,1.6466,1.6466,1.6464,1.6466,8600000.0
2009-07-01 01:01:00,1.6466,1.6466,1.6463,1.6463,12000000.0
2009-07-01 01:02:00,1.64635,1.64645,1.64635,1.64645,5000000.0
2009-07-01 01:03:00,1.6465,1.64655,1.6465,1.6465,22400000.0
2009-07-01 01:04:00,1.64635,1.6464,1.64635,1.64635,108800000.0
2009-07-01 01:05:00,1.64635,1.64655,1.64635,1.64655,48000000.0
2009-07-01 01:06:00,1.64655,1.6468,1.64655,1.6468,16600000.0
2009-07-01 01:07:00,1.6469,1.6469,1.6467,1.6469,4100000.0
2009-07-01 01:08:00,1.64665,1.6469,1.64665,1.6469,79200000.0
2009-07-01 01:09:00,1.6469,1.6469,1.64645,1.6465,22200000.0
2009-07-01 01:10:00,1.64645,1.64645,1.64615,1.64625,42600000.0
2009-07-01 01:11:00,1.64625,1.6464,1.64625,1.6464,86200000.0
2009-07-01 01:12:00,1.6464,1.6464,1.64625,1.64635,49000000.0
2009-07-01 01:13:00,1.64645,1.64645,1.6461,1.6461,69000000.0
2009-07-01 01:14:00,1.6461,1.6461,1.646,1.64605,16800000.0
2009-07-01 01:15:00,1.6461,1.64615,1.64595,1.64615,31200000.0
2009-07-01 01:16:00,1.64625,1.64625,1.64575,1.6459,24200000.0
2009-07-01 01:17:00,1.6459,1.6462,1.6459,1.6462,49600000.0
2009-07-01 01:18:00,1.6462,1.64625,1.6462,1.64625,2000000.0
2009-07-01 01:19:00,1.64615,1.64635,1.6461,1.6462,19000000.0
2009-07-01 01:20:00,1.6462,1.6463,1.646,1.6462,15800000.0
2009-07-01 01:21:00,1.6463,1.64635,1.6463,1.64635,28000000.0
2009-07-01 01:22:00,1.64645,1.64645,1.64645,1.64645,1000000.0
2009-07-01 01:23:00,1.6465,1.64715,1.6465,1.6471,98060000.0
2009-07-01 01:24:00,1.6471,1.64725,1.64705,1.64725,41200000.0
2009-07-01 01:25:00,1.6473,1.6473,1.6473,1.6473,6400000.0
2009-07-01 01:26:00,1.6473,1.64805,1.64725,1.6478,184000000.0
2009-07-01 01:27:00,1.64795,1.648,1.6477,1.6477,100400000.0
2009-07-01 01:28:00,1.6477,1.64785,1.6477,1.6477,42400000.0
2009-07-01 01:29:00,1.6477,1.6478,1.6476,1.6478,87000000.0
2009-07-01 01:30:00,1.6479,1.6488,1.6479,1.64875,132200000.0
2009-07-01 01:31:00,1.6487,1.6488,1.64825,1.6483,60800000.0
2009-07-01 01:32:00,1.64835,1.64835,1.64835,1.64835,7800000.0
2009-07-01 01:33:00,1.6483,1.64835,1.6483,1.6483,71400000.0
2009-07-01 01:34:00,1.6482,1.64825,1.6481,1.6482,53800000.0
2009-07-01 01:35:00,1.6482,1.6484,1.6481,1.6481,68200000.0
2009-07-01 01:36:00,1.6481,1.64835,1.6481,1.6482,12400000.0
2009-07-01 01:37:00,1.6482,1.6482,1.6481,1.6482,21000000.0
2009-07-01 01:38:00,1.6481,1.6481,1.6481,1.6481,13200000.0
2009-07-01 01:39:00,1.6481,1.6484,1.6481,1.6484,62800000.0
2009-07-01 01:40:00,1.6484,1.6484,1.6484,1.6484,5600000.0
2009-07-01 01:41:00,1.6483,1.6483,1.64815,1.64815,16200000.0
2009-07-01 01:42:00,1.6482,1.6482,1.64805,1.6482,89600000.0
2009-07-01 01:43:00,1.64825,1.64825,1.64755,1.6478,104700000.0
2009-07-01 01:44:00,1.64775,1.64775,1.6473,1.6475,118200000.0
2009-07-01 01:45:00,1.6475,1.6475,1.64735,1.64735,70600000.0
2009-07-01 01:46:00,1.6474,1.64745,1.6474,1.64745,12000000.0
2009-07-01 01:47:00,1.64745,1.64745,1.64735,1.64745,97200000.0
2009-07-01 01:48:00,1.64745,1.64745,1.64725,1.64725,11200000.0
2009-07-01 01:49:00,1.6474,1.6474,1.6474,1.6474,1000000.0
2009-07-01 01:50:00,1.64725,1.6474,1.6468,1.6468,145000000.0
2009-07-01 01:51:00,1.64685,1.64695,1.64635,1.6464,105800000.0
2009-07-01 01:52:00,1.6464,1.6465,1.64635,1.6464,16400000.0
2009-07-01 01:53:00,1.6464,1.6468,1.6464,1.6468,106600000.0
2009-07-01 01:54:00,1.6469,1.6477,1.6469,1.6477,53800000.0
2009-07-01 01:55:00,1.6477,1.6477,1.647,1.647,45400000.0
2009-07-01 01:56:00,1.64725,1.6473,1.64695,1.647,13600000.0
2009-07-01 01:57:00,1.6469,1.64765,1.6469,1.64765,150400000.0
2009-07-01 01:58:00,1.64765,1.64785,1.6476,1.6476,55400000.0
2009-07-01 01:59:00,1.6476,1.64775,1.6476,1.6476,75200000.0
2009-07-01 02:00:00,1.64745,1.64765,1.6474,1.64765,196400000.0
2009-07-01 02:01:00,1.64765,1.6477,1.6476,1.64765,100200000.0
2009-07-01 02:02:00,1.64765,1.648,1.64765,1.648,160800000.0
2009-07-01 02:03:00,1.64785,1.64835,1.64785,1.6481,82700000.0
2009-07-01 02:04:00,1.64815,1.64835,1.64785,1.64785,102800000.0
2009-07-01 02:05:00,1.6478,1.6478,1.6475,1.6475,116000000.0
2009-07-01 02:06:00,1.64745,1.64745,1.64645,1.64645,145200000.0
2009-07-01 02:07:00,1.64635,1.6466,1.6461,1.64625,202400000.0
2009-07-01 02:08:00,1.64625,1.64625,1.6462,1.64625,20400000.0
2009-07-01 02:09:00,1.6466,1.6467,1.64655,1.6467,31000000.0
2009-07-01 02:10:00,1.6467,1.6467,1.64635,1.64635,68900000.0
2009-07-01 02:11:00,1.64635,1.6468,1.64635,1.6467,103400000.0
2009-07-01 02:12:00,1.6467,1.6467,1.6467,1.6467,66800000.0
2009-07-01 02:13:00,1.64675,1.647,1.64675,1.647,125400000.0
2009-07-01 02:14:00,1.64695,1.6474,1.6469,1.647,209800000.0
2009-07-01 02:15:00,1.647,1.64705,1.64655,1.64655,115200000.0
2009-07-01 02:16:00,1.64665,1.6469,1.64635,1.64645,84900000.0
2009-07-01 02:17:00,1.64645,1.64665,1.6464,1.6466,106000000.0
2009-07-01 02:18:00,1.6466,1.6467,1.64655,1.64655,54400000.0
2009-07-01 02:19:00,1.64645,1.64655,1.64625,1.6463,97800000.0
2009-07-01 02:20:00,1.64635,1.64645,1.6463,1.64645,135400000.0
2009-07-01 02:21:00,1.64645,1.6467,1.64645,1.6467,68000000.0
2009-07-01 02:22:00,1.6467,1.6468,1.6467,1.6468,29200000.0
2009-07-01 02:23:00,1.64675,1.64705,1.64675,1.64695,131800000.0
2009-07-01 02:24:00,1.64695,1.64715,1.64695,1.64715,60400000.0
2009-07-01 02:25:00,1.64715,1.64715,1.64705,1.64705,54200000.0
2009-07-01 02:26:00,1.64715,1.64725,1.64715,1.64715,26000000.0
2009-07-01 02:27:00,1.64705,1.64715,1.64705,1.64715,62200000.0
2009-07-01 02:28:00,1.6472,1.6476,1.64715,1.6476,92800000.0
2009-07-01 02:29:00,1.64765,1.6478,1.6475,1.64765,82400000.0
2009-07-01 02:30:00,1.64765,1.6478,1.64765,1.64775,81600000.0
2009-07-01 02:31:00,1.64775,1.64775,1.6475,1.6475,140600000.0
2009-07-01 02:32:00,1.64755,1.6478,1.6475,1.6478,140800000.0
2009-07-01 02:33:00,1.64785,1.6479,1.64785,1.64785,71400000.0
2009-07-01 02:34:00,1.64785,1.6482,1.64785,1.648,148800000.0
2009-07-01 02:35:00,1.648,1.64805,1.6479,1.648,55800000.0
2009-07-01 02:36:00,1.648,1.648,1.64725,1.6473,189200000.0
2009-07-01 02:37:00,1.6473,1.6473,1.6472,1.6472,19000000.0
2009-07-01 02:38:00,1.64715,1.64745,1.64705,1.6472,64600000.0
2009-07-01 02:39:00,1.64725,1.64725,1.6468,1.6471,156200000.0
2009-07-01 02:40:00,1.6471,1.6472,1.64705,1.64715,58400000.0
2009-07-01 02:41:00,1.64715,1.64715,1.6471,1.6471,40800000.0
2009-07-01 02:42:00,1.6471,1.6473,1.647,1.6471,195300000.0
2009-07-01 02:43:00,1.647,1.64705,1.64695,1.64705,62400000.0
2009-07-01 02:44:00,1.64705,1.64715,1.64705,1.64715,30400000.0
2009-07-01 02:45:00,1.6471,1.64725,1.6471,1.64725,19400000.0
2009-07-01 02:46:00,1.64735,1.64735,1.64725,1.64725,33200000.0
2009-07-01 02:47:00,1.6472,1.64725,1.64715,1.64725,80000000.0
2009-07-01 02:48:00,1.6472,1.6472,1.6471,1.64715,13400000.0
2009-07-01 02:49:00,1.6471,1.6471,1.64685,1.6471,61200000.0
2009-07-01 02:50:00,1.6471,1.64715,1.64695,1.647,18800000.0
2009-07-01 02:51:00,1.647,1.6471,1.64695,1.64695,14600000.0
2009-07-01 02:52:00,1.64705,1.64705,1.6469,1.6469,70800000.0
2009-07-01 02:53:00,1.6469,1.647,1.64675,1.64695,355000000.0
2009-07-01 02:54:00,1.64695,1.64695,1.6421,1.6421,467900000.0
2009-07-01 02:55:00,1.64145,1.6437,1.6413,1.64325,321100000.0
2009-07-01 02:56:00,1.64335,1.6435,1.64305,1.64315,165600000.0
2009-07-01 02:57:00,1.64315,1.6434,1.64305,1.6431,81400000.0
2009-07-01 02:58:00,1.64305,1.6434,1.64265,1.6431,459500001.0
2009-07-01 02:59:00,1.6431,1.6434,1.643,1.6432,183000001.0
2009-07-01 03:00:00,1.64325,1.64335,1.64235,1.64235,401300000.0
2009-07-01 03:01:00,1.64235,1.643,1.64235,1.64285,412400000.0
2009-07-01 03:02:00,1.6429,1.64295,1.64255,1.64265,381000000.0
2009-07-01 03:03:00,1.64265,1.64265,1.6416,1.6419,307800000.0
2009-07-01 03:04:00,1.6419,1.64305,1.6417,1.6425,296280000.0
2009-07-01 03:05:00,1.6425,1.6429,1.6422,1.6424,153720000.0
2009-07-01 03:06:00,1.64225,1.6424,1.6415,1.64175,116420000.0
2009-07-01 03:07:00,1.64175,1.6419,1.64155,1.6417,55000000.0
2009-07-01 03:08:00,1.6417,1.64185,1.6414,1.6417,169000000.0
2009-07-01 03:09:00,1.6417,1.6418,1.6416,1.6416,88000000.0
2009-07-01 03:10:00,1.6416,1.6417,1.6415,1.64165,147400000.0
2009-07-01 03:11:00,1.6417,1.64175,1.6416,1.6417,188200000.0
2009-07-01 03:12:00,1.6417,1.64225,1.6417,1.6419,87600000.0
2009-07-01 03:13:00,1.64185,1.6419,1.64165,1.6417,206000000.0
2009-07-01 03:14:00,1.6417,1.64195,1.64165,1.6417,58800000.0
2009-07-01 03:15:00,1.6417,1.6424,1.6417,1.6424,168200001.0
2009-07-01 03:16:00,1.6424,1.64305,1.6422,1.6423,387800002.0
2009-07-01 03:17:00,1.64255,1.64255,1.6417,1.6418,101400000.0
2009-07-01 03:18:00,1.64195,1.6422,1.64195,1.64195,24800000.0
2009-07-01 03:19:00,1.64195,1.6422,1.64195,1.6422,57000000.0
2009-07-01 03:20:00,1.642,1.6422,1.64195,1.6422,71200000.0
2009-07-01 03:21:00,1.6422,1.6425,1.64205,1.6425,47000000.0
2009-07-01 03:22:00,1.6425,1.64275,1.6422,1.64275,88120000.0
2009-07-01 03:23:00,1.64275,1.6431,1.6425,1.6428,31000000.0
2009-07-01 03:24:00,1.6428,1.64325,1.64265,1.6431,63600000.0
2009-07-01 03:25:00,1.64315,1.64325,1.64315,1.64325,99200000.0
2009-07-01 03:26:00,1.6433,1.6433,1.6427,1.6429,135400000.0
2009-07-01 03:27:00,1.64285,1.64285,1.64265,1.64265,49400000.0
2009-07-01 03:28:00,1.64265,1.64285,1.64265,1.64285,152800000.0
2009-07-01 03:29:00,1.6429,1.6429,1.64265,1.6427,30800000.0
2009-07-01 03:30:00,1.64275,1.64345,1.6427,1.6432,141800000.0
2009-07-01 03:31:00,1.64325,1.6433,1.64285,1.64305,57800000.0
2009-07-01 03:32:00,1.64305,1.64305,1.64165,1.64175,186260000.0
2009-07-01 03:33:00,1.6417,1.6419,1.6416,1.64175,36600000.0
2009-07-01 03:34:00,1.64175,1.6418,1.6416,1.6417,59400000.0
2009-07-01 03:35:00,1.6417,1.64195,1.6414,1.6416,79400000.0
2009-07-01 03:36:00,1.6416,1.6421,1.6416,1.64205,203600000.0
2009-07-01 03:37:00,1.64205,1.64205,1.64165,1.64175,64000000.0
2009-07-01 03:38:00,1.64175,1.6418,1.6413,1.6417,126800000.0
2009-07-01 03:39:00,1.64155,1.6421,1.64155,1.6418,76400000.0
2009-07-01 03:40:00,1.6417,1.6428,1.64155,1.6422,149600000.0
2009-07-01 03:41:00,1.64235,1.64265,1.64215,1.64215,63400000.0
2009-07-01 03:42:00,1.6423,1.6423,1.6421,1.64225,37400000.0
2009-07-01 03:43:00,1.64225,1.6429,1.64225,1.64285,47900000.0
2009-07-01 03:44:00,1.6428,1.6428,1.6425,1.6428,20990000.0
2009-07-01 03:45:00,1.6428,1.64295,1.64265,1.6428,20200000.0
2009-07-01 03:46:00,1.6428,1.6432,1.6427,1.6429,55800000.0
2009-07-01 03:47:00,1.64275,1.64295,1.64275,1.6429,30800000.0
2009-07-01 03:48:00,1.6429,1.6431,1.64285,1.64285,34200000.0
2009-07-01 03:49:00,1.6431,1.64325,1.64245,1.64265,130600000.0
2009-07-01 03:50:00,1.6426,1.64295,1.64225,1.64225,81800000.0
2009-07-01 03:51:00,1.64215,1.6427,1.64215,1.6425,126000000.0
2009-07-01 03:52:00,1.64255,1.64315,1.64255,1.64285,49400000.0
2009-07-01 03:53:00,1.64285,1.6429,1.64285,1.6429,22200000.0
2009-07-01 03:54:00,1.64305,1.64305,1.6428,1.64295,37600000.0
2009-07-01 03:55:00,1.64305,1.6432,1.64305,1.6432,50800000.0
2009-07-01 03:56:00,1.64305,1.6432,1.643,1.6432,28200000.0
2009-07-01 03:57:00,1.64315,1.64315,1.6431,1.6431,14400000.0
2009-07-01 03:58:00,1.6431,1.6431,1.6428,1.6429,58700000.0
2009-07-01 03:59:00,1.6429,1.6429,1.6429,1.6429,6000000.0
2009-07-01 04:00:00,1.64285,1.6432,1.64285,1.643,59800000.0
2009-07-01 04:01:00,1.643,1.643,1.6428,1.64295,60200000.0
2009-07-01 04:02:00,1.64295,1.64295,1.6429,1.64295,23800000.0
2009-07-01 04:03:00,1.64295,1.64295,1.64285,1.64285,45000000.0
2009-07-01 04:04:00,1.64285,1.64325,1.64285,1.6432,35000000.0
2009-07-01 04:05:00,1.64315,1.64315,1.64305,1.64305,8600000.0
2009-07-01 04:06:00,1.64285,1.64285,1.64285,1.64285,21000000.0
2009-07-01 04:07:00,1.64285,1.64315,1.64285,1.6431,56400000.0
2009-07-01 04:08:00,1.6431,1.6431,1.64295,1.64295,24800000.0
2009-07-01 04:09:00,1.64295,1.6435,1.6429,1.64325,80500000.0
2009-07-01 04:10:00,1.6432,1.64325,1.6432,1.6432,6400000.0
2009-07-01 04:11:00,1.64325,1.6436,1.64325,1.6434,58600000.0
2009-07-01 04:12:00,1.64345,1.64355,1.6434,1.64355,98000000.0
2009-07-01 04:13:00,1.64355,1.64365,1.64345,1.64345,64800000.0
2009-07-01 04:14:00,1.64345,1.64365,1.6434,1.64365,334599999.0
2009-07-01 04:15:00,1.64365,1.6438,1.64355,1.64355,75800000.0
2009-07-01 04:16:00,1.64365,1.64365,1.64305,1.6432,103000000.0
2009-07-01 04:17:00,1.64295,1.64295,1.6426,1.6426,269200000.0
2009-07-01 04:18:00,1.6426,1.643,1.64245,1.643,303000000.0
2009-07-01 04:19:00,1.64295,1.6435,1.6428,1.643,308990000.0
2009-07-01 04:20:00,1.64295,1.6433,1.64295,1.64315,172600000.0
2009-07-01 04:21:00,1.64315,1.64315,1.64305,1.64305,37600000.0
2009-07-01 04:22:00,1.64305,1.64305,1.6428,1.6429,84500000.0
2009-07-01 04:23:00,1.64285,1.64285,1.6426,1.64275,61000000.0
2009-07-01 04:24:00,1.64275,1.64275,1.64265,1.64265,82000000.0
2009-07-01 04:25:00,1.64265,1.64305,1.64265,1.64305,55000000.0
2009-07-01 04:26:00,1.643,1.643,1.64285,1.6429,100000000.0
2009-07-01 04:27:00,1.6429,1.643,1.64285,1.643,20000000.0
2009-07-01 04:28:00,1.64305,1.64325,1.64305,1.64325,118200000.0
2009-07-01 04:29:00,1.6432,1.6434,1.6432,1.6433,95800000.0
2009-07-01 04:30:00,1.6434,1.6434,1.6431,1.64335,69200000.0
2009-07-01 04:31:00,1.6433,1.6433,1.6431,1.6432,104600000.0
2009-07-01 04:32:00,1.6432,1.64345,1.6432,1.64345,53200000.0
2009-07-01 04:33:00,1.64345,1.64345,1.64325,1.6433,13800000.0
2009-07-01 04:34:00,1.64315,1.64325,1.64285,1.64295,52900000.0
2009-07-01 04:35:00,1.64295,1.64295,1.64295,1.64295,4000000.0
2009-07-01 04:36:00,1.64315,1.64315,1.6431,1.6431,17800000.0
2009-07-01 04:37:00,1.6431,1.64315,1.64305,1.64305,53800000.0
2009-07-01 04:38:00,1.64305,1.6431,1.643,1.64305,65000000.0
2009-07-01 04:39:00,1.64305,1.6433,1.64295,1.643,59600000.0
2009-07-01 04:40:00,1.643,1.64315,1.64295,1.64295,263800000.0
2009-07-01 04:41:00,1.64295,1.64315,1.6428,1.64315,156600000.0
2009-07-01 04:42:00,1.643,1.643,1.64275,1.64275,70800000.0
2009-07-01 04:43:00,1.6427,1.64295,1.6427,1.64295,127200000.0
2009-07-01 04:44:00,1.6429,1.64305,1.6429,1.643,52000000.0
2009-07-01 04:45:00,1.64305,1.64305,1.64285,1.6429,66000000.0
2009-07-01 04:46:00,1.6429,1.64295,1.6428,1.64285,81600000.0
2009-07-01 04:47:00,1.64285,1.6429,1.64285,1.6429,7600000.0
2009-07-01 04:48:00,1.64285,1.6429,1.64285,1.64285,84000000.0
2009-07-01 04:49:00,1.6429,1.6429,1.64285,1.6429,33600000.0
2009-07-01 04:50:00,1.6429,1.64295,1.6429,1.64295,86999999.0
2009-07-01 04:51:00,1.64295,1.643,1.64295,1.643,17000000.0
2009-07-01 04:52:00,1.643,1.643,1.6429,1.6429,12000000.0
2009-07-01 04:53:00,1.64295,1.6435,1.64295,1.64345,245200000.0
2009-07-01 04:54:00,1.64345,1.64365,1.6433,1.6436,207000000.0
2009-07-01 04:55:00,1.6436,1.6437,1.64355,1.6437,66000000.0
2009-07-01 04:56:00,1.6439,1.64425,1.6439,1.6442,73400000.0
2009-07-01 04:57:00,1.64415,1.64445,1.64415,1.64445,51800000.0
2009-07-01 04:58:00,1.6444,1.64445,1.64425,1.64445,38600000.0
2009-07-01 04:59:00,1.6444,1.6444,1.6442,1.6442,41000000.0
2009-07-01 05:00:00,1.6442,1.64445,1.64385,1.64395,111580000.0
2009-07-01 05:01:00,1.64395,1.64405,1.6436,1.64375,92600000.0
2009-07-01 05:02:00,1.6436,1.64375,1.64355,1.64375,48300000.0
2009-07-01 05:03:00,1.64375,1.64375,1.6436,1.64375,26800000.0
2009-07-01 05:04:00,1.64375,1.64375,1.64375,1.64375,9000000.0
2009-07-01 05:05:00,1.64355,1.64375,1.6435,1.6436,150400000.0
2009-07-01 05:06:00,1.64355,1.64355,1.6434,1.6434,46800000.0
2009-07-01 05:07:00,1.6434,1.6434,1.6433,1.6433,132600000.0
2009-07-01 05:08:00,1.6433,1.6434,1.6432,1.6434,53000000.0
2009-07-01 05:09:00,1.6434,1.6434,1.6433,1.64335,163200000.0
2009-07-01 05:10:00,1.6434,1.6435,1.6433,1.6433,185200000.0
2009-07-01 05:11:00,1.6433,1.64335,1.6433,1.6433,100400000.0
2009-07-01 05:12:00,1.6433,1.6434,1.6433,1.6433,71800000.0
2009-07-01 05:13:00,1.6433,1.6433,1.6433,1.6433,87800000.0
2009-07-01 05:14:00,1.6433,1.64345,1.6433,1.64345,47000000.0
2009-07-01 05:15:00,1.6435,1.6438,1.6435,1.6437,114800000.0
2009-07-01 05:16:00,1.64375,1.64375,1.6437,1.64375,37800000.0
2009-07-01 05:17:00,1.64375,1.64375,1.64375,1.64375,21600000.0
2009-07-01 05:18:00,1.6437,1.6437,1.6435,1.6436,16000000.0
2009-07-01 05:19:00,1.6436,1.6436,1.6436,1.6436,6000000.0
2009-07-01 05:20:00,1.6436,1.6436,1.6436,1.6436,8000000.0
2009-07-01 05:21:00,1.6434,1.6434,1.6434,1.6434,46000000.0
2009-07-01 05:22:00,1.6436,1.6436,1.6436,1.6436,7000000.0
2009-07-01 05:23:00,1.6434,1.64345,1.64335,1.64345,44400000.0
2009-07-01 05:24:00,1.64355,1.64355,1.64345,1.64345,14800000.0
2009-07-01 05:25:00,1.64355,1.64365,1.6435,1.64365,24200000.0
2009-07-01 05:26:00,1.6436,1.64385,1.6436,1.64385,205800000.0
2009-07-01 05:27:00,1.64385,1.64385,1.6438,1.64385,9000000.0
2009-07-01 05:28:00,1.64385,1.6439,1.6437,1.64385,73800000.0
2009-07-01 05:29:00,1.64385,1.6439,1.6436,1.64365,140200000.0
2009-07-01 05:30:00,1.64375,1.64395,1.64375,1.64395,110400000.0
2009-07-01 05:31:00,1.64395,1.6442,1.64395,1.64405,176200000.0
2009-07-01 05:32:00,1.6442,1.6445,1.6442,1.6443,183600000.0
2009-07-01 05:33:00,1.6443,1.645,1.6443,1.64495,101000000.0
2009-07-01 05:34:00,1.64495,1.6451,1.6447,1.64485,118800000.0
2009-07-01 05:35:00,1.64475,1.64535,1.64475,1.64505,115200000.0
2009-07-01 05:36:00,1.6453,1.64545,1.64515,1.6453,126000000.0
2009-07-01 05:37:00,1.6453,1.64535,1.6445,1.6453,128560000.0
2009-07-01 05:38:00,1.6453,1.6455,1.64515,1.6455,192760000.0
2009-07-01 05:39:00,1.6454,1.6458,1.64535,1.6456,51200000.0
2009-07-01 05:40:00,1.6456,1.6456,1.64535,1.6455,123700000.0
2009-07-01 05:41:00,1.64555,1.64565,1.64545,1.64545,70400000.0
2009-07-01 05:42:00,1.6455,1.6455,1.64545,1.6455,26800000.0
2009-07-01 05:43:00,1.6455,1.646,1.6455,1.64575,52000000.0
2009-07-01 05:44:00,1.64585,1.6461,1.6457,1.6457,47400000.0
2009-07-01 05:45:00,1.64575,1.64575,1.64555,1.64565,31000000.0
2009-07-01 05:46:00,1.6458,1.64595,1.6458,1.6459,28600000.0
2009-07-01 05:47:00,1.6459,1.6459,1.6459,1.6459,17200000.0
2009-07-01 05:48:00,1.6459,1.64595,1.6459,1.64595,8000000.0
2009-07-01 05:49:00,1.646,1.6462,1.646,1.64615,57600000.0
2009-07-01 05:50:00,1.64615,1.64615,1.64605,1.64615,44600000.0
2009-07-01 05:51:00,1.64615,1.6462,1.64575,1.6459,70200000.0
2009-07-01 05:52:00,1.64585,1.646,1.64555,1.64555,96800000.0
2009-07-01 05:53:00,1.64555,1.64565,1.6453,1.6453,230000000.0
2009-07-01 05:54:00,1.64535,1.64535,1.64495,1.64515,112200000.0
2009-07-01 05:55:00,1.6451,1.64515,1.64505,1.6451,11400000.0
2009-07-01 05:56:00,1.64515,1.64515,1.6451,1.64515,8000000.0
2009-07-01 05:57:00,1.6451,1.6452,1.64505,1.64515,29400000.0
2009-07-01 05:58:00,1.64515,1.64535,1.64515,1.64525,22400000.0
2009-07-01 05:59:00,1.64535,1.64535,1.64505,1.64505,126000000.0
2009-07-01 06:00:00,1.64505,1.64505,1.645,1.64505,25400000.0
2009-07-01 06:01:00,1.645,1.64525,1.645,1.64525,19800000.0
2009-07-01 06:02:00,1.64525,1.64525,1.64525,1.64525,26000000.0
2009-07-01 06:03:00,1.64505,1.64505,1.64505,1.64505,54600000.0
2009-07-01 06:04:00,1.6452,1.64525,1.64505,1.64505,43400000.0
2009-07-01 06:05:00,1.64505,1.64525,1.64505,1.6451,35200000.0
2009-07-01 06:06:00,1.64525,1.6453,1.6452,1.6452,21200000.0
2009-07-01 06:07:00,1.6452,1.6452,1.6452,1.6452,18400000.0
2009-07-01 06:08:00,1.64525,1.64545,1.6452,1.64545,27600000.0
2009-07-01 06:09:00,1.64545,1.64575,1.64545,1.6457,29200000.0
2009-07-01 06:10:00,1.6457,1.6457,1.6455,1.6456,63200000.0
2009-07-01 06:11:00,1.6456,1.6456,1.6456,1.6456,4000000.0
2009-07-01 06:12:00,1.6456,1.64575,1.6455,1.64575,57400000.0
2009-07-01 06:13:00,1.6457,1.64625,1.6457,1.6462,55800000.0
2009-07-01 06:14:00,1.6461,1.6461,1.646,1.646,23000000.0
2009-07-01 06:15:00,1.646,1.646,1.6455,1.64595,68800000.0
2009-07-01 06:16:00,1.64575,1.64575,1.64575,1.64575,5200000.0
2009-07-01 06:17:00,1.64595,1.64595,1.6458,1.64595,9800000.0
2009-07-01 06:18:00,1.64595,1.64595,1.64565,1.64565,8800000.0
2009-07-01 06:19:00,1.64545,1.64545,1.64545,1.64545,3600000.0
2009-07-01 06:20:00,1.64565,1.64595,1.64565,1.64595,18000000.0
2009-07-01 06:21:00,1.64595,1.64595,1.64555,1.6457,45400000.0
2009-07-01 06:22:00,1.6457,1.6457,1.6457,1.6457,2000000.0
2009-07-01 06:23:00,1.64565,1.6457,1.6456,1.6457,21600000.0
2009-07-01 06:24:00,1.6457,1.6457,1.64525,1.64565,56000000.0
2009-07-01 06:25:00,1.64565,1.64565,1.64505,1.64505,80000000.0
2009-07-01 06:26:00,1.64505,1.64535,1.64495,1.64495,91000000.0
2009-07-01 06:27:00,1.64495,1.64495,1.64475,1.64485,40000000.0
2009-07-01 06:28:00,1.6447,1.6447,1.6446,1.6446,124400000.0
2009-07-01 06:29:00,1.6446,1.64495,1.6446,1.64495,18800000.0
2009-07-01 06:30:00,1.64495,1.64495,1.64415,1.64445,208100000.0
2009-07-01 06:31:00,1.6442,1.6442,1.6438,1.64395,135000000.0
2009-07-01 06:32:00,1.644,1.6444,1.64385,1.64405,127600000.0
2009-07-01 06:33:00,1.644,1.64435,1.64395,1.64425,139400000.0
2009-07-01 06:34:00,1.64425,1.64435,1.6442,1.64425,39800000.0
2009-07-01 06:35:00,1.64425,1.64435,1.64425,1.64435,20200000.0
2009-07-01 06:36:00,1.64435,1.64435,1.64425,1.64425,8800000.0
2009-07-01 06:37:00,1.6443,1.6443,1.6443,1.6443,11200000.0
2009-07-01 06:38:00,1.6443,1.6443,1.6443,1.6443,29200000.0
2009-07-01 06:39:00,1.6443,1.6444,1.6443,1.6443,35200000.0
2009-07-01 06:40:00,1.64435,1.6444,1.64425,1.6444,30600000.0
2009-07-01 06:41:00,1.64435,1.6444,1.64425,1.64435,52200000.0
2009-07-01 06:42:00,1.64435,1.64435,1.6443,1.6443,50600000.0
2009-07-01 06:43:00,1.64435,1.64435,1.64435,1.64435,19800000.0
2009-07-01 06:44:00,1.6442,1.6442,1.6442,1.6442,5200000.0
2009-07-01 06:45:00,1.6444,1.6445,1.6441,1.64415,58600000.0
2009-07-01 06:46:00,1.6442,1.6442,1.64405,1.64405,104200000.0
2009-07-01 06:47:00,1.64405,1.64405,1.6439,1.64395,34000000.0
2009-07-01 06:48:00,1.6439,1.6439,1.64335,1.6436,158000000.0
2009-07-01 06:49:00,1.6436,1.6436,1.64345,1.64345,89400000.0
2009-07-01 06:50:00,1.64345,1.64345,1.6429,1.6432,78200000.0
2009-07-01 06:51:00,1.6432,1.6432,1.6432,1.6432,7400000.0
2009-07-01 06:52:00,1.6432,1.6432,1.64305,1.6431,20400000.0
2009-07-01 06:53:00,1.6431,1.6434,1.6431,1.6434,80800000.0
2009-07-01 06:54:00,1.64335,1.64345,1.64335,1.64345,7000000.0
2009-07-01 06:55:00,1.64325,1.6433,1.64325,1.6433,57000000.0
2009-07-01 06:56:00,1.6433,1.64345,1.6433,1.64345,19000000.0
2009-07-01 06:57:00,1.64345,1.6436,1.64345,1.6435,6000000.0
2009-07-01 06:58:00,1.6435,1.64365,1.64335,1.6435,44400000.0
2009-07-01 06:59:00,1.6435,1.6435,1.6432,1.64325,91600000.0
2009-07-01 07:00:00,1.64325,1.6433,1.6425,1.6428,167600000.0
2009-07-01 07:01:00,1.64265,1.64295,1.64255,1.6427,165600000.0
2009-07-01 07:02:00,1.6427,1.6427,1.64255,1.64255,35400000.0
2009-07-01 07:03:00,1.6425,1.64285,1.6425,1.6426,8000000.0
2009-07-01 07:04:00,1.6426,1.643,1.6426,1.643,82200000.0
2009-07-01 07:05:00,1.643,1.643,1.6428,1.6428,19400000.0
2009-07-01 07:06:00,1.6428,1.64305,1.6428,1.643,33800000.0
2009-07-01 07:07:00,1.643,1.6431,1.6429,1.6429,37400000.0
2009-07-01 07:08:00,1.64295,1.643,1.64295,1.643,10000000.0
2009-07-01 07:09:00,1.643,1.64315,1.6428,1.64315,15000000.0
2009-07-01 07:10:00,1.64315,1.64315,1.6428,1.6429,19600000.0
2009-07-01 07:11:00,1.64295,1.64315,1.64275,1.6431,55200000.0
2009-07-01 07:12:00,1.64315,1.64315,1.64295,1.6431,37200000.0
2009-07-01 07:13:00,1.64315,1.6432,1.64295,1.64295,38900000.0
2009-07-01 07:14:00,1.64295,1.64295,1.64275,1.6428,38600000.0
2009-07-01 07:15:00,1.6428,1.6428,1.6424,1.6425,68000000.0
2009-07-01 07:16:00,1.6425,1.6427,1.64225,1.64225,62400000.0
2009-07-01 07:17:00,1.6422,1.6425,1.64215,1.6422,259500000.0
2009-07-01 07:18:00,1.64205,1.6423,1.64175,1.64175,116200000.0
2009-07-01 07:19:00,1.6418,1.6418,1.6415,1.64165,122200000.0
2009-07-01 07:20:00,1.64165,1.64185,1.64145,1.6415,74650000.0
2009-07-01 07:21:00,1.6415,1.6416,1.6414,1.6414,68000000.0
2009-07-01 07:22:00,1.64145,1.64145,1.64135,1.6414,249000001.0
2009-07-01 07:23:00,1.6414,1.6415,1.6414,1.64145,68400000.0
2009-07-01 07:24:00,1.64135,1.6415,1.6411,1.6412,218000000.0
2009-07-01 07:25:00,1.6412,1.6412,1.64015,1.6402,484140001.0
2009-07-01 07:26:00,1.6405,1.64055,1.64015,1.64015,470600000.0
2009-07-01 07:27:00,1.64015,1.64025,1.6394,1.63945,413800000.0
2009-07-01 07:28:00,1.6394,1.6397,1.63905,1.63925,308800000.0
2009-07-01 07:29:00,1.63925,1.6393,1.6385,1.63885,409800000.0
2009-07-01 07:30:00,1.63885,1.63955,1.63875,1.63955,203800000.0
2009-07-01 07:31:00,1.63965,1.63985,1.6395,1.6396,134260000.0
2009-07-01 07:32:00,1.6396,1.6397,1.63915,1.63915,122650000.0
2009-07-01 07:33:00,1.6393,1.63935,1.6386,1.63905,220300000.0
2009-07-01 07:34:00,1.63905,1.63945,1.6387,1.63915,319000000.0
2009-07-01 07:35:00,1.6392,1.63955,1.6392,1.63945,75800000.0
2009-07-01 07:36:00,1.6394,1.63965,1.6393,1.6396,277700000.0
2009-07-01 07:37:00,1.6397,1.6403,1.63965,1.6403,390800000.0
2009-07-01 07:38:00,1.6403,1.6409,1.6403,1.6404,328200001.0
2009-07-01 07:39:00,1.64035,1.6407,1.64035,1.64055,64200000.0
2009-07-01 07:40:00,1.6405,1.6406,1.6404,1.6405,150600000.0
2009-07-01 07:41:00,1.6405,1.64065,1.64035,1.6405,104000000.0
2009-07-01 07:42:00,1.6405,1.64055,1.63975,1.6398,307700000.0
2009-07-01 07:43:00,1.6398,1.6405,1.6398,1.6404,247200000.0
2009-07-01 07:44:00,1.6406,1.6406,1.6402,1.64035,71400000.0
2009-07-01 07:45:00,1.64035,1.6407,1.6402,1.6403,173900000.0
2009-07-01 07:46:00,1.6402,1.6405,1.64015,1.6402,174200000.0
2009-07-01 07:47:00,1.6402,1.6404,1.63995,1.63995,180200000.0
2009-07-01 07:48:00,1.63995,1.6402,1.6394,1.6402,165900000.0
2009-07-01 07:49:00,1.6402,1.6407,1.6401,1.6402,263900000.0
2009-07-01 07:50:00,1.6402,1.6403,1.6401,1.6402,73200000.0
2009-07-01 07:51:00,1.6402,1.6402,1.63955,1.63955,285399999.0
2009-07-01 07:52:00,1.63955,1.63955,1.6391,1.6391,225400000.0
2009-07-01 07:53:00,1.6391,1.6392,1.6385,1.63905,384400000.0
2009-07-01 07:54:00,1.63905,1.6394,1.63885,1.6393,87000000.0
2009-07-01 07:55:00,1.6393,1.63945,1.6393,1.6394,111800000.0
2009-07-01 07:56:00,1.6394,1.6394,1.639,1.639,150400000.0
2009-07-01 07:57:00,1.63895,1.639,1.63835,1.6388,508700000.0
2009-07-01 07:58:00,1.6388,1.63925,1.6388,1.63925,181400000.0
2009-07-01 07:59:00,1.63925,1.6394,1.63915,1.6394,203700000.0
2009-07-01 08:00:00,1.6395,1.64055,1.63935,1.6402,305600000.0
2009-07-01 08:01:00,1.6402,1.64035,1.63965,1.64005,240200000.0
2009-07-01 08:02:00,1.64005,1.64005,1.6396,1.63965,228200000.0
2009-07-01 08:03:00,1.63965,1.63985,1.63955,1.63975,123790000.0
2009-07-01 08:04:00,1.6399,1.64015,1.6398,1.64,344820000.0
2009-07-01 08:05:00,1.64005,1.64055,1.64,1.64055,204299999.0
2009-07-01 08:06:00,1.6406,1.64135,1.64055,1.64115,138700000.0
2009-07-01 08:07:00,1.64115,1.6413,1.64105,1.64115,241800000.0
2009-07-01 08:08:00,1.6412,1.6423,1.64115,1.6423,315800000.0
2009-07-01 08:09:00,1.6423,1.6427,1.6423,1.6423,392400000.0
2009-07-01 08:10:00,1.64235,1.6426,1.6417,1.6425,331200000.0
2009-07-01 08:11:00,1.6425,1.6426,1.64205,1.64215,90999999.0
2009-07-01 08:12:00,1.64205,1.64215,1.6414,1.6416,271200000.0
2009-07-01 08:13:00,1.6415,1.64165,1.6402,1.641,226100000.0
2009-07-01 08:14:00,1.64095,1.64135,1.64095,1.6413,154800000.0
2009-07-01 08:15:00,1.6412,1.64135,1.641,1.64105,347600000.0
2009-07-01 08:16:00,1.6411,1.64115,1.64085,1.6409,171400000.0
2009-07-01 08:17:00,1.6409,1.64095,1.63995,1.6401,489800000.0
2009-07-01 08:18:00,1.6401,1.64065,1.6401,1.64065,295400000.0
2009-07-01 08:19:00,1.6406,1.6408,1.64055,1.6407,123200000.0
2009-07-01 08:20:00,1.6407,1.6412,1.64065,1.64105,143700000.0
2009-07-01 08:21:00,1.6413,1.6413,1.641,1.64115,166000000.0
2009-07-01 08:22:00,1.64115,1.64135,1.6408,1.6411,352599999.0
2009-07-01 08:23:00,1.6412,1.6417,1.64115,1.64165,152300001.0
2009-07-01 08:24:00,1.64165,1.642,1.64165,1.642,36400000.0
2009-07-01 08:25:00,1.6418,1.64255,1.6418,1.6424,209900000.0
2009-07-01 08:26:00,1.6424,1.6424,1.64185,1.64185,466100000.0
2009-07-01 08:27:00,1.6419,1.642,1.6412,1.6412,233600000.0
2009-07-01 08:28:00,1.6412,1.6414,1.64115,1.64135,216400000.0
2009-07-01 08:29:00,1.64135,1.64155,1.64135,1.6415,85800000.0
2009-07-01 08:30:00,1.6415,1.64225,1.6415,1.64215,187400000.0
2009-07-01 08:31:00,1.64215,1.64215,1.6419,1.64195,237000000.0
2009-07-01 08:32:00,1.64195,1.6423,1.64195,1.6422,157400000.0
2009-07-01 08:33:00,1.6422,1.64245,1.6419,1.6419,306600000.0
2009-07-01 08:34:00,1.64185,1.642,1.64175,1.64175,212000000.0
2009-07-01 08:35:00,1.6417,1.6417,1.64125,1.6414,252200000.0
2009-07-01 08:36:00,1.6414,1.64175,1.6414,1.6415,138600000.0
2009-07-01 08:37:00,1.64155,1.64185,1.64145,1.6418,90800000.0
2009-07-01 08:38:00,1.6418,1.64185,1.6416,1.6416,38200000.0
2009-07-01 08:39:00,1.64155,1.6419,1.64145,1.64185,103400000.0
2009-07-01 08:40:00,1.64175,1.64205,1.64175,1.6419,111000000.0
2009-07-01 08:41:00,1.6419,1.64225,1.6419,1.64215,69800000.0
2009-07-01 08:42:00,1.6421,1.6422,1.6421,1.64215,66999999.0
2009-07-01 08:43:00,1.64215,1.64235,1.64195,1.6422,437199999.0
2009-07-01 08:44:00,1.6422,1.6427,1.6422,1.6425,437399999.0
2009-07-01 08:45:00,1.6425,1.64305,1.6425,1.64285,169900000.0
2009-07-01 08:46:00,1.6429,1.64305,1.64265,1.6427,550600000.0
2009-07-01 08:47:00,1.64265,1.6427,1.642,1.642,468300000.0
2009-07-01 08:48:00,1.642,1.6426,1.64195,1.6426,283500000.0
2009-07-01 08:49:00,1.64245,1.64265,1.64235,1.6426,340599995.0
2009-07-01 08:50:00,1.64245,1.6428,1.6423,1.6423,198200000.0
2009-07-01 08:51:00,1.6422,1.6422,1.64185,1.64185,185600000.0
2009-07-01 08:52:00,1.64185,1.64185,1.6412,1.64125,309700000.0
2009-07-01 08:53:00,1.64125,1.64135,1.6405,1.64055,494799999.0
2009-07-01 08:54:00,1.64055,1.6412,1.64055,1.6412,243400000.0
2009-07-01 08:55:00,1.64125,1.64155,1.64095,1.641,401200000.0
2009-07-01 08:56:00,1.641,1.6415,1.641,1.6412,236600000.0
2009-07-01 08:57:00,1.64125,1.6426,1.64115,1.6423,414300000.0
2009-07-01 08:58:00,1.6424,1.64295,1.64225,1.64295,279600000.0
2009-07-01 08:59:00,1.643,1.64405,1.64295,1.64315,399800000.0
2009-07-01 09:00:00,1.64315,1.64455,1.64315,1.64415,467230000.0
2009-07-01 09:01:00,1.64415,1.6443,1.64325,1.64335,432600000.0
2009-07-01 09:02:00,1.64335,1.64365,1.6433,1.6433,426600000.0
2009-07-01 09:03:00,1.6433,1.6435,1.6432,1.6434,264000002.0
2009-07-01 09:04:00,1.6434,1.6441,1.6434,1.6439,495100000.0
2009-07-01 09:05:00,1.64395,1.64425,1.64395,1.64415,460999999.0
2009-07-01 09:06:00,1.64405,1.6443,1.64345,1.6438,605400001.0
2009-07-01 09:07:00,1.6438,1.644,1.6433,1.64365,257200000.0
2009-07-01 09:08:00,1.6437,1.6438,1.6427,1.64275,414200000.0
2009-07-01 09:09:00,1.64275,1.64275,1.64155,1.64155,420680000.0
2009-07-01 09:10:00,1.64155,1.642,1.64135,1.64185,635700001.0
2009-07-01 09:11:00,1.64185,1.6422,1.6418,1.6422,304300000.0
2009-07-01 09:12:00,1.6422,1.6426,1.642,1.64245,155200000.0
2009-07-01 09:13:00,1.64245,1.64265,1.64205,1.6426,418900000.0
2009-07-01 09:14:00,1.6426,1.6426,1.6423,1.64245,321800000.0
2009-07-01 09:15:00,1.6425,1.6432,1.64245,1.64285,464800000.0
2009-07-01 09:16:00,1.6428,1.643,1.6425,1.64295,538400000.0
2009-07-01 09:17:00,1.64295,1.64295,1.6424,1.64265,335600000.0
2009-07-01 09:18:00,1.64265,1.64345,1.6425,1.64335,271700000.0
2009-07-01 09:19:00,1.64335,1.64345,1.64325,1.6434,232000000.0
2009-07-01 09:20:00,1.6434,1.6438,1.6432,1.64365,275200000.0
2009-07-01 09:21:00,1.64365,1.644,1.6436,1.644,307400000.0
2009-07-01 09:22:00,1.64395,1.6443,1.6439,1.64395,126400000.0
2009-07-01 09:23:00,1.6438,1.6444,1.6438,1.64425,233000000.0
2009-07-01 09:24:00,1.64425,1.6443,1.64355,1.64355,224800000.0
2009-07-01 09:25:00,1.64355,1.6438,1.64345,1.6435,218400001.0
2009-07-01 09:26:00,1.6436,1.64455,1.64355,1.64455,521800000.0
2009-07-01 09:27:00,1.64455,1.64525,1.6445,1.64465,493699999.0
2009-07-01 09:28:00,1.6446,1.6452,1.64445,1.64515,600000000.0
2009-07-01 09:29:00,1.64505,1.6454,1.64455,1.645,299500000.0
2009-07-01 09:30:00,1.6449,1.64495,1.64465,1.6448,621600000.0
2009-07-01 09:31:00,1.6448,1.6456,1.6448,1.6456,467900000.0
2009-07-01 09:32:00,1.64565,1.6457,1.64475,1.64525,582799999.0
2009-07-01 09:33:00,1.6452,1.6455,1.645,1.64515,330400000.0
2009-07-01 09:34:00,1.64525,1.64595,1.64515,1.6455,361899999.0
2009-07-01 09:35:00,1.6456,1.6463,1.6454,1.64555,504000000.0
2009-07-01 09:36:00,1.64555,1.6459,1.64525,1.64535,575800000.0
2009-07-01 09:37:00,1.64535,1.6461,1.64535,1.64605,348200000.0
2009-07-01 09:38:00,1.646,1.64625,1.64555,1.6456,677599997.0
2009-07-01 09:39:00,1.6456,1.64575,1.64555,1.6457,378000000.0
2009-07-01 09:40:00,1.6457,1.64645,1.6457,1.64635,520400000.0
2009-07-01 09:41:00,1.64635,1.64645,1.6456,1.6457,675800001.0
2009-07-01 09:42:00,1.6457,1.6474,1.6455,1.6466,548000000.0
2009-07-01 09:43:00,1.64665,1.64675,1.6465,1.6466,672199998.0
2009-07-01 09:44:00,1.64665,1.64665,1.6462,1.6465,415600000.0
2009-07-01 09:45:00,1.64645,1.64715,1.6464,1.6471,385800000.0
2009-07-01 09:46:00,1.64705,1.6473,1.647,1.64715,454199999.0
2009-07-01 09:47:00,1.6471,1.6473,1.647,1.64715,414899998.0
2009-07-01 09:48:00,1.64715,1.6472,1.6465,1.6465,257100000.0
2009-07-01 09:49:00,1.6465,1.6465,1.64575,1.646,583599998.0
2009-07-01 09:50:00,1.646,1.6461,1.6455,1.6455,321400001.0
2009-07-01 09:51:00,1.6455,1.6459,1.6455,1.6456,173800000.0
2009-07-01 09:52:00,1.6456,1.6456,1.645,1.645,219800000.0
2009-07-01 09:53:00,1.645,1.645,1.644,1.64455,432300000.0
2009-07-01 09:54:00,1.64455,1.64515,1.64455,1.64515,261400000.0
2009-07-01 09:55:00,1.64515,1.64535,1.64425,1.6445,298800000.0
2009-07-01 09:56:00,1.6445,1.64475,1.6445,1.6445,207900000.0
2009-07-01 09:57:00,1.6446,1.64465,1.64435,1.64445,377400000.0
2009-07-01 09:58:00,1.64455,1.6446,1.64445,1.64445,272200000.0
2009-07-01 09:59:00,1.64445,1.6448,1.64445,1.6448,369400000.0
2009-07-01 10:00:00,1.64485,1.645,1.64435,1.64455,338800000.0
2009-07-01 10:01:00,1.64455,1.64475,1.6444,1.6444,359200000.0
2009-07-01 10:02:00,1.6444,1.6445,1.6437,1.64375,373999999.0
2009-07-01 10:03:00,1.64375,1.6444,1.64375,1.6444,395800000.0
2009-07-01 10:04:00,1.6444,1.6446,1.64415,1.64425,187200000.0
2009-07-01 10:05:00,1.64425,1.6447,1.64405,1.6447,223000000.0
2009-07-01 10:06:00,1.6447,1.6447,1.6441,1.6446,321600000.0
2009-07-01 10:07:00,1.64465,1.6451,1.64465,1.6451,410200000.0
2009-07-01 10:08:00,1.6451,1.6451,1.64465,1.64465,432600000.0
2009-07-01 10:09:00,1.6447,1.64475,1.6441,1.64445,515600000.0
2009-07-01 10:10:00,1.64445,1.64475,1.6441,1.64425,368399999.0
2009-07-01 10:11:00,1.64425,1.64455,1.6442,1.64435,208800000.0
2009-07-01 10:12:00,1.64435,1.64465,1.64435,1.6446,170600000.0
2009-07-01 10:13:00,1.64455,1.64475,1.6444,1.6444,252130000.0
2009-07-01 10:14:00,1.6445,1.64485,1.64445,1.6447,185999999.0
2009-07-01 10:15:00,1.6447,1.6448,1.64435,1.6444,373400000.0
2009-07-01 10:16:00,1.6444,1.6444,1.64385,1.6442,220800000.0
2009-07-01 10:17:00,1.64415,1.6442,1.64345,1.6435,420700000.0
2009-07-01 10:18:00,1.6434,1.64355,1.64265,1.64345,406000000.0
2009-07-01 10:19:00,1.64355,1.64355,1.64285,1.643,629800002.0
2009-07-01 10:20:00,1.643,1.6431,1.642,1.6421,479400000.0
2009-07-01 10:21:00,1.6421,1.64215,1.6418,1.64195,711799998.0
2009-07-01 10:22:00,1.642,1.64265,1.6419,1.64265,406399998.0
2009-07-01 10:23:00,1.64265,1.64265,1.64155,1.64155,737949999.0
2009-07-01 10:24:00,1.6415,1.6419,1.6415,1.6418,622730001.0
2009-07-01 10:25:00,1.6418,1.64195,1.64155,1.64165,540600000.0
2009-07-01 10:26:00,1.64165,1.64185,1.64085,1.64085,529000000.0
2009-07-01 10:27:00,1.64075,1.64165,1.6405,1.6416,485300000.0
2009-07-01 10:28:00,1.6416,1.64235,1.64065,1.6407,344400000.0
2009-07-01 10:29:00,1.6407,1.6416,1.6407,1.6413,238200000.0
2009-07-01 10:30:00,1.6414,1.6415,1.6409,1.641,342900000.0
2009-07-01 10:31:00,1.641,1.6414,1.6407,1.6413,330400000.0
2009-07-01 10:32:00,1.6413,1.6419,1.6413,1.6419,474600000.0
2009-07-01 10:33:00,1.64175,1.64185,1.64115,1.6415,389999999.0
2009-07-01 10:34:00,1.6415,1.64165,1.64135,1.64165,332600000.0
2009-07-01 10:35:00,1.6419,1.6421,1.6415,1.6418,403800000.0
2009-07-01 10:36:00,1.64185,1.64195,1.64155,1.6417,201300000.0
2009-07-01 10:37:00,1.6417,1.6422,1.64155,1.64185,618600000.0
2009-07-01 10:38:00,1.64185,1.6423,1.6417,1.64195,465600001.0
2009-07-01 10:39:00,1.64195,1.64255,1.64195,1.64225,266200000.0
2009-07-01 10:40:00,1.64225,1.6425,1.6417,1.6417,309700000.0
2009-07-01 10:41:00,1.6417,1.64235,1.64165,1.642,291000000.0
2009-07-01 10:42:00,1.64205,1.6423,1.6418,1.64225,368900000.0
2009-07-01 10:43:00,1.6422,1.6424,1.6421,1.6424,195500001.0
2009-07-01 10:44:00,1.6424,1.64245,1.6423,1.64245,159000000.0
2009-07-01 10:45:00,1.64245,1.64275,1.64245,1.6426,96100000.0
2009-07-01 10:46:00,1.6426,1.6426,1.6424,1.64255,286800000.0
2009-07-01 10:47:00,1.6426,1.643,1.6426,1.6428,252000000.0
2009-07-01 10:48:00,1.6428,1.64305,1.6428,1.64305,250400002.0
2009-07-01 10:49:00,1.64305,1.6431,1.6426,1.64265,132600000.0
2009-07-01 10:50:00,1.64265,1.6431,1.64265,1.6428,363200000.0
2009-07-01 10:51:00,1.64275,1.64305,1.6426,1.64305,241000000.0
2009-07-01 10:52:00,1.64305,1.64335,1.643,1.6433,142300000.0
2009-07-01 10:53:00,1.64335,1.6437,1.64335,1.6437,272600000.0
2009-07-01 10:54:00,1.6437,1.6437,1.6428,1.64305,399600000.0
2009-07-01 10:55:00,1.6431,1.6433,1.6431,1.6431,173800000.0
2009-07-01 10:56:00,1.64305,1.64305,1.6426,1.6426,353300000.0
2009-07-01 10:57:00,1.64255,1.64295,1.6425,1.6428,473200000.0
2009-07-01 10:58:00,1.6428,1.6441,1.6428,1.64335,393000000.0
2009-07-01 10:59:00,1.64335,1.6439,1.64285,1.6438,482400002.0
2009-07-01 11:00:00,1.64385,1.6441,1.64345,1.64405,590199999.0
2009-07-01 11:01:00,1.6439,1.644,1.64325,1.64375,423400000.0
2009-07-01 11:02:00,1.64375,1.6443,1.64375,1.64415,573500000.0
2009-07-01 11:03:00,1.6438,1.64415,1.64375,1.64395,168200000.0
2009-07-01 11:04:00,1.64395,1.6441,1.64335,1.64335,154800000.0
2009-07-01 11:05:00,1.6433,1.6433,1.64295,1.64305,295300000.0
2009-07-01 11:06:00,1.64305,1.64325,1.64295,1.6432,453700000.0
2009-07-01 11:07:00,1.6432,1.6432,1.6427,1.6428,592799998.0
2009-07-01 11:08:00,1.64285,1.643,1.6426,1.64295,566000000.0
2009-07-01 11:09:00,1.6429,1.64305,1.6427,1.6428,406799999.0
2009-07-01 11:10:00,1.64275,1.6432,1.64275,1.64315,176200000.0
2009-07-01 11:11:00,1.64315,1.6432,1.64265,1.6428,440999999.0
2009-07-01 11:12:00,1.6428,1.64335,1.6428,1.64325,295200002.0
2009-07-01 11:13:00,1.6432,1.6432,1.6428,1.6428,250800001.0
2009-07-01 11:14:00,1.6428,1.643,1.6427,1.6427,349200000.0
2009-07-01 11:15:00,1.64275,1.64285,1.64275,1.6428,419600004.0
2009-07-01 11:16:00,1.64275,1.6428,1.6427,1.6428,218000000.0
2009-07-01 11:17:00,1.64275,1.6434,1.64275,1.64335,214000000.0
2009-07-01 11:18:00,1.6433,1.64405,1.6433,1.64345,535400006.0
2009-07-01 11:19:00,1.6435,1.6437,1.6434,1.6437,176100000.0
2009-07-01 11:20:00,1.6437,1.64375,1.64345,1.6435,136000000.0
2009-07-01 11:21:00,1.64345,1.6435,1.64275,1.6431,216000000.0
2009-07-01 11:22:00,1.6431,1.6431,1.6427,1.6427,88000000.0
2009-07-01 11:23:00,1.6427,1.6428,1.64255,1.6427,424999997.0
2009-07-01 11:24:00,1.6427,1.64325,1.6427,1.6432,295600003.0
2009-07-01 11:25:00,1.64315,1.64315,1.64275,1.6429,407199999.0
2009-07-01 11:26:00,1.6429,1.6432,1.64255,1.64265,293300000.0
2009-07-01 11:27:00,1.64265,1.6428,1.642,1.6427,435200000.0
2009-07-01 11:28:00,1.6427,1.6427,1.6424,1.6424,433600000.0
2009-07-01 11:29:00,1.6424,1.64255,1.64205,1.64205,336000002.0
2009-07-01 11:30:00,1.6421,1.6424,1.64195,1.64195,590799997.0
2009-07-01 11:31:00,1.64195,1.642,1.64135,1.6414,724399994.0
2009-07-01 11:32:00,1.6414,1.64185,1.6414,1.64175,223400000.0
2009-07-01 11:33:00,1.64195,1.64195,1.64165,1.64165,187599998.0
2009-07-01 11:34:00,1.6417,1.64225,1.6417,1.6421,260200000.0
2009-07-01 11:35:00,1.6421,1.64235,1.64205,1.6422,506500000.0
2009-07-01 11:36:00,1.6422,1.6425,1.64215,1.6425,156000000.0
2009-07-01 11:37:00,1.6425,1.6427,1.6423,1.64265,390400000.0
2009-07-01 11:38:00,1.6427,1.6429,1.64265,1.64265,395500000.0
2009-07-01 11:39:00,1.64265,1.643,1.6426,1.64285,239999997.0
2009-07-01 11:40:00,1.64285,1.64285,1.6424,1.6427,289400000.0
2009-07-01 11:41:00,1.64255,1.64305,1.64255,1.6429,311000000.0
2009-07-01 11:42:00,1.64285,1.6433,1.6428,1.6433,245600000.0
2009-07-01 11:43:00,1.6433,1.6438,1.6432,1.6437,344799999.0
2009-07-01 11:44:00,1.64385,1.64395,1.64315,1.6434,364599999.0
2009-07-01 11:45:00,1.6434,1.64345,1.6431,1.6433,479200003.0
2009-07-01 11:46:00,1.6433,1.6433,1.64265,1.6428,673300005.0
2009-07-01 11:47:00,1.6428,1.6428,1.64235,1.64235,338399999.0
2009-07-01 11:48:00,1.6424,1.643,1.6423,1.6428,507599998.0
2009-07-01 11:49:00,1.6428,1.6428,1.64255,1.6428,194400000.0
2009-07-01 11:50:00,1.6429,1.6432,1.6428,1.6432,384200000.0
2009-07-01 11:51:00,1.6432,1.64355,1.6429,1.64305,649800003.0
2009-07-01 11:52:00,1.64315,1.64345,1.6431,1.64335,154500000.0
2009-07-01 11:53:00,1.64335,1.6434,1.6431,1.6433,167400000.0
2009-07-01 11:54:00,1.64325,1.64355,1.64325,1.6433,174200000.0
2009-07-01 11:55:00,1.6431,1.64325,1.643,1.6432,524600001.0
2009-07-01 11:56:00,1.6432,1.6434,1.643,1.6434,464000000.0
2009-07-01 11:57:00,1.64335,1.6435,1.643,1.64315,603799999.0
2009-07-01 11:58:00,1.6431,1.6434,1.6427,1.6427,481300000.0
2009-07-01 11:59:00,1.6427,1.6429,1.6425,1.64265,447000000.0
2009-07-01 12:00:00,1.64265,1.6428,1.6422,1.6422,346500000.0
2009-07-01 12:01:00,1.6422,1.64255,1.64215,1.64245,231100000.0
2009-07-01 12:02:00,1.6425,1.64345,1.6425,1.64345,233700000.0
2009-07-01 12:03:00,1.6434,1.64355,1.64325,1.6435,128000000.0
2009-07-01 12:04:00,1.6435,1.64405,1.64345,1.64385,378300000.0
2009-07-01 12:05:00,1.6439,1.6439,1.6429,1.64295,172800000.0
2009-07-01 12:06:00,1.6429,1.6431,1.64275,1.64295,299500000.0
2009-07-01 12:07:00,1.6429,1.64295,1.64255,1.64255,249200000.0
2009-07-01 12:08:00,1.64255,1.64285,1.6425,1.64265,215400000.0
2009-07-01 12:09:00,1.6426,1.64295,1.6426,1.6429,167300001.0
2009-07-01 12:10:00,1.6429,1.643,1.64285,1.64285,49400000.0
2009-07-01 12:11:00,1.6429,1.64295,1.6426,1.64285,260000000.0
2009-07-01 12:12:00,1.64285,1.64295,1.64255,1.64275,294200000.0
2009-07-01 12:13:00,1.64275,1.6433,1.64275,1.64295,132800000.0
2009-07-01 12:14:00,1.64295,1.64315,1.6428,1.64305,283800002.0
2009-07-01 12:15:00,1.64305,1.64345,1.64305,1.64345,65000000.0
2009-07-01 12:16:00,1.64335,1.6435,1.64335,1.64345,87400000.0
2009-07-01 12:17:00,1.6435,1.6435,1.6433,1.6434,146800000.0
2009-07-01 12:18:00,1.6434,1.6438,1.64335,1.6437,196600000.0
2009-07-01 12:19:00,1.64375,1.6441,1.64355,1.6438,478500001.0
2009-07-01 12:20:00,1.6438,1.6441,1.64365,1.6437,329300000.0
2009-07-01 12:21:00,1.64375,1.644,1.64375,1.64375,195399999.0
2009-07-01 12:22:00,1.64375,1.64425,1.6437,1.6441,535200002.0
2009-07-01 12:23:00,1.64405,1.6443,1.64395,1.644,382199999.0
2009-07-01 12:24:00,1.64405,1.64425,1.6439,1.64395,408600001.0
2009-07-01 12:25:00,1.64395,1.64445,1.6438,1.64435,486199998.0
2009-07-01 12:26:00,1.6443,1.6446,1.6443,1.6446,504499999.0
2009-07-01 12:27:00,1.6445,1.64465,1.6441,1.64415,380400002.0
2009-07-01 12:28:00,1.64425,1.64455,1.64415,1.6444,428400001.0
2009-07-01 12:29:00,1.64445,1.6445,1.6443,1.64445,480000000.0
2009-07-01 12:30:00,1.64445,1.6448,1.64445,1.64455,309200003.0
2009-07-01 12:31:00,1.64455,1.64455,1.6442,1.6444,293800000.0
2009-07-01 12:32:00,1.6444,1.6446,1.64405,1.6445,395700000.0
2009-07-01 12:33:00,1.6445,1.64465,1.6443,1.6446,218000000.0
2009-07-01 12:34:00,1.6446,1.64495,1.6443,1.64495,369199999.0
2009-07-01 12:35:00,1.64495,1.64515,1.64475,1.64485,408400000.0
2009-07-01 12:36:00,1.64485,1.64495,1.6446,1.6446,95900000.0
2009-07-01 12:37:00,1.6447,1.6453,1.6447,1.64475,467400000.0
2009-07-01 12:38:00,1.64475,1.64515,1.64465,1.645,257200000.0
2009-07-01 12:39:00,1.645,1.64515,1.64495,1.645,331000001.0
2009-07-01 12:40:00,1.64505,1.64515,1.64415,1.64445,459400000.0
2009-07-01 12:41:00,1.64445,1.64495,1.6443,1.6449,753799996.0
2009-07-01 12:42:00,1.645,1.6452,1.6447,1.645,365000000.0
2009-07-01 12:43:00,1.645,1.645,1.6443,1.64455,732400002.0
2009-07-01 12:44:00,1.6445,1.6449,1.6445,1.6446,393399999.0
2009-07-01 12:45:00,1.6446,1.6447,1.6438,1.64395,562400000.0
2009-07-01 12:46:00,1.64395,1.64405,1.6437,1.644,197000000.0
2009-07-01 12:47:00,1.64395,1.64435,1.64395,1.64425,150400000.0
2009-07-01 12:48:00,1.64425,1.64435,1.64415,1.64435,80600000.0
2009-07-01 12:49:00,1.6443,1.64435,1.6441,1.64425,148800002.0
2009-07-01 12:50:00,1.64425,1.6445,1.64425,1.64445,103100000.0
2009-07-01 12:51:00,1.6444,1.6449,1.6444,1.64455,314400000.0
2009-07-01 12:52:00,1.64455,1.64475,1.6445,1.6445,117400000.0
2009-07-01 12:53:00,1.6443,1.6445,1.6443,1.64445,40200000.0
2009-07-01 12:54:00,1.64445,1.64445,1.64425,1.64435,52200000.0
2009-07-01 12:55:00,1.64435,1.6444,1.6443,1.6443,415000000.0
2009-07-01 12:56:00,1.6443,1.6443,1.64425,1.6443,113200000.0
2009-07-01 12:57:00,1.6443,1.64435,1.6442,1.6443,230800000.0
2009-07-01 12:58:00,1.6443,1.64455,1.6443,1.6443,280299998.0
2009-07-01 12:59:00,1.6443,1.6443,1.64365,1.64365,259899999.0
2009-07-01 13:00:00,1.64355,1.64415,1.6434,1.64355,856900001.0
2009-07-01 13:01:00,1.64355,1.6441,1.64345,1.64405,565200003.0
2009-07-01 13:02:00,1.64405,1.64415,1.644,1.64405,333200000.0
2009-07-01 13:03:00,1.6441,1.64425,1.6438,1.64405,566800002.0
2009-07-01 13:04:00,1.644,1.64415,1.644,1.6441,221000000.0
2009-07-01 13:05:00,1.64405,1.6441,1.64385,1.6439,304200001.0
2009-07-01 13:06:00,1.6439,1.6439,1.6432,1.6433,596199998.0
2009-07-01 13:07:00,1.64335,1.6442,1.64335,1.6441,412700000.0
2009-07-01 13:08:00,1.6441,1.6441,1.6434,1.6434,377100001.0
2009-07-01 13:09:00,1.64335,1.6436,1.64315,1.64345,668200000.0
2009-07-01 13:10:00,1.6434,1.6437,1.64335,1.64355,640500000.0
2009-07-01 13:11:00,1.64355,1.6436,1.64275,1.64295,462300000.0
2009-07-01 13:12:00,1.6429,1.6429,1.64195,1.64255,821899999.0
2009-07-01 13:13:00,1.64255,1.643,1.64235,1.64285,782400000.0
2009-07-01 13:14:00,1.64285,1.6432,1.6428,1.64295,258900000.0
2009-07-01 13:15:00,1.64295,1.6431,1.6427,1.643,515100000.0
2009-07-01 13:16:00,1.64305,1.64305,1.64265,1.6427,845400008.0
2009-07-01 13:17:00,1.6427,1.6429,1.64265,1.6429,432800000.0
2009-07-01 13:18:00,1.6427,1.6427,1.6422,1.64225,520400002.0
2009-07-01 13:19:00,1.64225,1.6428,1.64205,1.64245,401000001.0
2009-07-01 13:20:00,1.6424,1.643,1.6423,1.643,464800000.0
2009-07-01 13:21:00,1.64305,1.64345,1.64275,1.64315,175630000.0
2009-07-01 13:22:00,1.6432,1.64355,1.64305,1.6434,206000000.0
2009-07-01 13:23:00,1.6434,1.64345,1.6428,1.643,318200000.0
2009-07-01 13:24:00,1.643,1.64365,1.643,1.64365,226400000.0
2009-07-01 13:25:00,1.64365,1.6437,1.6434,1.64365,261400000.0
2009-07-01 13:26:00,1.64365,1.64385,1.643,1.6437,402900000.0
2009-07-01 13:27:00,1.6437,1.6439,1.6435,1.64365,397200000.0
2009-07-01 13:28:00,1.64365,1.64365,1.6435,1.64355,243600000.0
2009-07-01 13:29:00,1.64355,1.6436,1.64335,1.64335,243900000.0
2009-07-01 13:30:00,1.6432,1.6432,1.6429,1.64305,562000000.0
2009-07-01 13:31:00,1.6431,1.64365,1.6431,1.6435,306400000.0
2009-07-01 13:32:00,1.6435,1.6437,1.64335,1.6435,447800000.0
2009-07-01 13:33:00,1.64345,1.64365,1.6434,1.64365,276200000.0
2009-07-01 13:34:00,1.6436,1.64365,1.64345,1.64365,237800000.0
2009-07-01 13:35:00,1.64365,1.64385,1.64365,1.6437,307800000.0
2009-07-01 13:36:00,1.6437,1.64385,1.6437,1.64375,213600000.0
2009-07-01 13:37:00,1.6438,1.6439,1.64375,1.64385,144000000.0
2009-07-01 13:38:00,1.6438,1.64445,1.6437,1.6444,293200000.0
2009-07-01 13:39:00,1.64435,1.6447,1.6442,1.64425,323800000.0
2009-07-01 13:40:00,1.64425,1.6445,1.64405,1.6445,314200000.0
2009-07-01 13:41:00,1.6445,1.6448,1.6445,1.6446,255799999.0
2009-07-01 13:42:00,1.6446,1.64475,1.6441,1.6444,376000000.0
2009-07-01 13:43:00,1.64465,1.64465,1.64425,1.64435,338000000.0
2009-07-01 13:44:00,1.64435,1.6445,1.6443,1.6445,176400000.0
2009-07-01 13:45:00,1.64445,1.64445,1.6436,1.6436,374799999.0
2009-07-01 13:46:00,1.6436,1.6446,1.6436,1.64435,449449999.0
2009-07-01 13:47:00,1.6443,1.6444,1.6442,1.6443,188800000.0
2009-07-01 13:48:00,1.6444,1.6446,1.6442,1.6443,546030000.0
2009-07-01 13:49:00,1.6442,1.64435,1.6441,1.6441,231400000.0
2009-07-01 13:50:00,1.6441,1.6444,1.64405,1.64415,268600000.0
2009-07-01 13:51:00,1.64435,1.6445,1.6441,1.6441,194800000.0
2009-07-01 13:52:00,1.6441,1.6444,1.64405,1.64425,427999999.0
2009-07-01 13:53:00,1.64425,1.64455,1.6436,1.644,441600004.0
2009-07-01 13:54:00,1.644,1.64425,1.64355,1.64415,601900000.0
2009-07-01 13:55:00,1.6442,1.64445,1.64405,1.64445,278800000.0
2009-07-01 13:56:00,1.64445,1.6445,1.644,1.6441,345700001.0
2009-07-01 13:57:00,1.6441,1.6441,1.64395,1.6441,347800000.0
2009-07-01 13:58:00,1.6441,1.6446,1.644,1.6446,233000000.0
2009-07-01 13:59:00,1.64455,1.6447,1.64445,1.64455,427599998.0
2009-07-01 14:00:00,1.64455,1.64485,1.64455,1.64465,703399996.0
2009-07-01 14:01:00,1.64465,1.6449,1.64445,1.64475,569000000.0
2009-07-01 14:02:00,1.64475,1.6448,1.6445,1.64455,851400000.0
2009-07-01 14:03:00,1.64455,1.6447,1.64455,1.64465,651200000.0
2009-07-01 14:04:00,1.64465,1.6453,1.6446,1.6453,321200000.0
2009-07-01 14:05:00,1.6453,1.6453,1.64465,1.6449,805900000.0
2009-07-01 14:06:00,1.6449,1.6452,1.6448,1.64515,359800000.0
2009-07-01 14:07:00,1.64515,1.64525,1.645,1.645,160600000.0
2009-07-01 14:08:00,1.645,1.6452,1.645,1.64505,145400000.0
2009-07-01 14:09:00,1.64515,1.64535,1.64505,1.64535,493600003.0
2009-07-01 14:10:00,1.64535,1.64535,1.6451,1.64535,671800002.0
2009-07-01 14:11:00,1.6453,1.64575,1.6453,1.64575,518600000.0
2009-07-01 14:12:00,1.6457,1.6465,1.6457,1.6464,701799999.0
2009-07-01 14:13:00,1.64645,1.6467,1.6462,1.6464,689500001.0
2009-07-01 14:14:00,1.6463,1.6466,1.6461,1.64635,711800000.0
2009-07-01 14:15:00,1.64635,1.6464,1.6439,1.6441,550600000.0
2009-07-01 14:16:00,1.6441,1.64545,1.64405,1.6453,267600000.0
2009-07-01 14:17:00,1.6453,1.6455,1.6444,1.6446,365000000.0
2009-07-01 14:18:00,1.64455,1.6453,1.6441,1.64525,451100000.0
2009-07-01 14:19:00,1.6452,1.6453,1.64475,1.6451,596099998.0
2009-07-01 14:20:00,1.6447,1.6462,1.64455,1.64585,592399999.0
2009-07-01 14:21:00,1.64585,1.64665,1.6457,1.6457,731099997.0
2009-07-01 14:22:00,1.6457,1.6465,1.6453,1.64625,486199998.0
2009-07-01 14:23:00,1.64615,1.64615,1.64525,1.6454,631600001.0
2009-07-01 14:24:00,1.6454,1.6457,1.645,1.6451,783299998.0
2009-07-01 14:25:00,1.64505,1.64525,1.6447,1.64515,1199300000.0
2009-07-01 14:26:00,1.64515,1.64585,1.64515,1.64585,256500000.0
2009-07-01 14:27:00,1.6458,1.64675,1.6457,1.64675,791799997.0
2009-07-01 14:28:00,1.64675,1.6473,1.6463,1.6473,683399999.0
2009-07-01 14:29:00,1.64725,1.6484,1.64695,1.6482,691400000.0
2009-07-01 14:30:00,1.6482,1.64865,1.6478,1.64865,720099999.0
2009-07-01 14:31:00,1.6486,1.6492,1.64845,1.6485,677099999.0
2009-07-01 14:32:00,1.6485,1.64865,1.64825,1.64845,935400001.0
2009-07-01 14:33:00,1.64845,1.6494,1.64845,1.64935,814000001.0
2009-07-01 14:34:00,1.6493,1.6495,1.64865,1.6489,419000001.0
2009-07-01 14:35:00,1.6489,1.64915,1.64815,1.6491,382600000.0
2009-07-01 14:36:00,1.6491,1.64935,1.6488,1.6488,301500000.0
2009-07-01 14:37:00,1.6488,1.649,1.64845,1.6486,484600000.0
2009-07-01 14:38:00,1.6486,1.6486,1.6475,1.64755,637200001.0
2009-07-01 14:39:00,1.64755,1.6476,1.6474,1.6475,684400000.0
2009-07-01 14:40:00,1.6475,1.6481,1.64725,1.64795,783400006.0
2009-07-01 14:41:00,1.648,1.64885,1.648,1.64815,690200001.0
2009-07-01 14:42:00,1.64815,1.6485,1.64805,1.6482,492400000.0
2009-07-01 14:43:00,1.6482,1.64825,1.6479,1.648,459700000.0
2009-07-01 14:44:00,1.648,1.6486,1.648,1.6482,544800000.0
2009-07-01 14:45:00,1.64835,1.6486,1.6479,1.64845,402100001.0
2009-07-01 14:46:00,1.64845,1.64845,1.64765,1.64775,584600000.0
2009-07-01 14:47:00,1.6478,1.6478,1.6475,1.6475,516000000.0
2009-07-01 14:48:00,1.6475,1.6476,1.64695,1.6473,771900000.0
2009-07-01 14:49:00,1.6473,1.6479,1.6472,1.6477,685499998.0
2009-07-01 14:50:00,1.6477,1.648,1.64765,1.64785,680200000.0
2009-07-01 14:51:00,1.64775,1.6478,1.6467,1.6467,587400000.0
2009-07-01 14:52:00,1.64675,1.6469,1.64625,1.64655,411500000.0
2009-07-01 14:53:00,1.64655,1.6466,1.64645,1.6465,622900001.0
2009-07-01 14:54:00,1.6465,1.64675,1.6465,1.64655,327999999.0
2009-07-01 14:55:00,1.64655,1.64745,1.6465,1.64745,443200000.0
2009-07-01 14:56:00,1.6474,1.6475,1.64725,1.64745,363700000.0
2009-07-01 14:57:00,1.64745,1.6482,1.6474,1.64785,361400001.0
2009-07-01 14:58:00,1.64785,1.6483,1.64775,1.64815,223900000.0
2009-07-01 14:59:00,1.6483,1.6488,1.6481,1.64865,492400000.0
2009-07-01 15:00:00,1.6488,1.6489,1.6482,1.6482,493200000.0
2009-07-01 15:01:00,1.6483,1.6487,1.64805,1.6485,434600000.0
2009-07-01 15:02:00,1.6485,1.64865,1.6483,1.6484,428599999.0
2009-07-01 15:03:00,1.6484,1.64855,1.6481,1.6484,525500000.0
2009-07-01 15:04:00,1.6484,1.6489,1.6482,1.64875,737199999.0
2009-07-01 15:05:00,1.6487,1.6487,1.64815,1.64815,569900000.0
2009-07-01 15:06:00,1.64815,1.6485,1.6478,1.64785,678799999.0
2009-07-01 15:07:00,1.64785,1.6487,1.64765,1.6487,405200000.0
2009-07-01 15:08:00,1.64865,1.649,1.64855,1.6486,699400000.0
2009-07-01 15:09:00,1.6486,1.6486,1.648,1.64825,398600000.0
2009-07-01 15:10:00,1.64825,1.6488,1.64815,1.6482,354100000.0
2009-07-01 15:11:00,1.6482,1.64835,1.64795,1.6482,466600000.0
2009-07-01 15:12:00,1.64825,1.6483,1.648,1.6483,254400000.0
2009-07-01 15:13:00,1.6483,1.6487,1.6479,1.6487,460399999.0
2009-07-01 15:14:00,1.6487,1.64885,1.6484,1.64885,741000000.0
2009-07-01 15:15:00,1.64885,1.6506,1.64885,1.6506,360700001.0
2009-07-01 15:16:00,1.6505,1.6508,1.65025,1.6507,555300000.0
2009-07-01 15:17:00,1.65075,1.65075,1.65035,1.6504,1086799998.0
2009-07-01 15:18:00,1.6504,1.6506,1.65015,1.6506,1185399994.0
2009-07-01 15:19:00,1.6506,1.6514,1.65055,1.65125,849799999.0
2009-07-01 15:20:00,1.6512,1.65155,1.6512,1.65135,1164199998.0
2009-07-01 15:21:00,1.6513,1.65135,1.6509,1.651,597799997.0
2009-07-01 15:22:00,1.65095,1.65125,1.6504,1.6512,789399999.0
2009-07-01 15:23:00,1.65125,1.65185,1.65115,1.65165,638600001.0
2009-07-01 15:24:00,1.65175,1.6526,1.6517,1.65225,578400001.0
2009-07-01 15:25:00,1.6523,1.6535,1.6521,1.6531,468300000.0
2009-07-01 15:26:00,1.65315,1.654,1.65315,1.65375,592700000.0
2009-07-01 15:27:00,1.65375,1.65405,1.6534,1.6534,1047000000.0
2009-07-01 15:28:00,1.6534,1.6534,1.6526,1.6529,709800000.0
2009-07-01 15:29:00,1.65295,1.65345,1.6526,1.65265,631100001.0
2009-07-01 15:30:00,1.6526,1.6532,1.6525,1.6531,746100001.0
2009-07-01 15:31:00,1.65305,1.6536,1.65285,1.6532,330400000.0
2009-07-01 15:32:00,1.65325,1.6533,1.6524,1.65285,433900000.0
2009-07-01 15:33:00,1.65285,1.65285,1.6521,1.6523,450040000.0
2009-07-01 15:34:00,1.6523,1.6523,1.65155,1.65155,758300000.0
2009-07-01 15:35:00,1.65155,1.6516,1.65075,1.6514,933799999.0
2009-07-01 15:36:00,1.6514,1.65215,1.65135,1.6517,398600000.0
2009-07-01 15:37:00,1.6517,1.6517,1.65105,1.6513,610799999.0
2009-07-01 15:38:00,1.6513,1.65205,1.6513,1.65175,563300000.0
2009-07-01 15:39:00,1.65175,1.652,1.65135,1.65135,448900000.0
2009-07-01 15:40:00,1.65135,1.65195,1.6513,1.6515,754899999.0
2009-07-01 15:41:00,1.6515,1.6519,1.65105,1.65135,799900001.0
2009-07-01 15:42:00,1.65135,1.65185,1.6511,1.65115,695700000.0
2009-07-01 15:43:00,1.65115,1.65165,1.65115,1.6516,466000000.0
2009-07-01 15:44:00,1.65155,1.652,1.6514,1.65165,464800000.0
2009-07-01 15:45:00,1.6517,1.65195,1.65155,1.65195,308200000.0
2009-07-01 15:46:00,1.65195,1.652,1.6516,1.6518,282600000.0
2009-07-01 15:47:00,1.6518,1.6523,1.65175,1.6518,582600000.0
2009-07-01 15:48:00,1.6518,1.6522,1.6516,1.6521,649000000.0
2009-07-01 15:49:00,1.652,1.652,1.6516,1.6518,455600000.0
2009-07-01 15:50:00,1.6519,1.6522,1.6516,1.6522,413000000.0
2009-07-01 15:51:00,1.6522,1.6528,1.652,1.65245,418000000.0
2009-07-01 15:52:00,1.6524,1.6531,1.6522,1.65305,576600000.0
2009-07-01 15:53:00,1.6531,1.6531,1.65205,1.6521,389700000.0
2009-07-01 15:54:00,1.65205,1.65255,1.652,1.65235,379200000.0
2009-07-01 15:55:00,1.6524,1.653,1.65205,1.65285,390700000.0
2009-07-01 15:56:00,1.6529,1.6536,1.65285,1.65345,634500002.0
2009-07-01 15:57:00,1.6533,1.65345,1.6531,1.6532,444730000.0
2009-07-01 15:58:00,1.65315,1.65355,1.65315,1.6533,379000000.0
2009-07-01 15:59:00,1.6533,1.6533,1.65255,1.6527,317800000.0
2009-07-01 16:00:00,1.65265,1.65295,1.65145,1.65145,822200002.0
2009-07-01 16:01:00,1.6514,1.6532,1.6514,1.6532,466599999.0
2009-07-01 16:02:00,1.6533,1.6535,1.6528,1.65305,543000000.0
2009-07-01 16:03:00,1.6531,1.65335,1.65255,1.6527,492400000.0
2009-07-01 16:04:00,1.6527,1.65285,1.6513,1.6515,526900000.0
2009-07-01 16:05:00,1.6515,1.6522,1.65145,1.65165,334600000.0
2009-07-01 16:06:00,1.65165,1.6525,1.6516,1.652,439800001.0
2009-07-01 16:07:00,1.652,1.65255,1.65195,1.6524,399800000.0
2009-07-01 16:08:00,1.6525,1.6527,1.6524,1.6525,350800000.0
2009-07-01 16:09:00,1.65245,1.65245,1.65185,1.6519,507800000.0
2009-07-01 16:10:00,1.6519,1.6522,1.65155,1.6516,449399999.0
2009-07-01 16:11:00,1.6517,1.6519,1.6513,1.65165,432400000.0
2009-07-01 16:12:00,1.6517,1.6521,1.6516,1.6517,492500000.0
2009-07-01 16:13:00,1.6518,1.6519,1.6515,1.6516,440600000.0
2009-07-01 16:14:00,1.65165,1.6517,1.6512,1.6512,352200000.0
2009-07-01 16:15:00,1.6512,1.6518,1.6512,1.65155,515099999.0
2009-07-01 16:16:00,1.65155,1.65225,1.65155,1.6521,480800000.0
2009-07-01 16:17:00,1.6521,1.65245,1.652,1.65245,427200000.0
2009-07-01 16:18:00,1.65245,1.65285,1.6523,1.6527,647199999.0
2009-07-01 16:19:00,1.6527,1.6531,1.6523,1.6523,391900000.0
2009-07-01 16:20:00,1.6523,1.6527,1.65215,1.65255,412200000.0
2009-07-01 16:21:00,1.6526,1.65365,1.6526,1.6533,633400000.0
2009-07-01 16:22:00,1.6533,1.654,1.6533,1.6536,559199999.0
2009-07-01 16:23:00,1.65355,1.6538,1.65295,1.65295,451000000.0
2009-07-01 16:24:00,1.65295,1.6534,1.65295,1.65315,353700000.0
2009-07-01 16:25:00,1.65315,1.6535,1.6527,1.6527,606699999.0
2009-07-01 16:26:00,1.65295,1.6536,1.6528,1.6535,394900000.0
2009-07-01 16:27:00,1.6535,1.6541,1.65335,1.65355,512500000.0
2009-07-01 16:28:00,1.6537,1.65445,1.6535,1.65435,516700000.0
2009-07-01 16:29:00,1.65435,1.65435,1.6538,1.65395,508200001.0
2009-07-01 16:30:00,1.6541,1.6541,1.65345,1.65345,460500000.0
2009-07-01 16:31:00,1.6534,1.65355,1.6531,1.6533,633200000.0
2009-07-01 16:32:00,1.6533,1.6538,1.6533,1.6537,480600000.0
2009-07-01 16:33:00,1.6537,1.65385,1.65355,1.65355,116800000.0
2009-07-01 16:34:00,1.65355,1.6538,1.6533,1.6533,390600000.0
2009-07-01 16:35:00,1.6533,1.6535,1.65295,1.6534,597000000.0
2009-07-01 16:36:00,1.6533,1.6534,1.65285,1.6529,448400000.0
2009-07-01 16:37:00,1.6529,1.65345,1.6529,1.65315,681799999.0
2009-07-01 16:38:00,1.65315,1.65315,1.6524,1.6526,464600000.0
2009-07-01 16:39:00,1.6526,1.65265,1.65215,1.6525,273500000.0
2009-07-01 16:40:00,1.6524,1.6527,1.6523,1.6526,421000000.0
2009-07-01 16:41:00,1.6526,1.65295,1.6525,1.65295,344200000.0
2009-07-01 16:42:00,1.6529,1.65325,1.65265,1.6529,338800000.0
2009-07-01 16:43:00,1.6529,1.65305,1.6523,1.6526,475000000.0
2009-07-01 16:44:00,1.6526,1.65265,1.65225,1.6525,267200000.0
2009-07-01 16:45:00,1.6525,1.6525,1.65215,1.65235,381200001.0
2009-07-01 16:46:00,1.65235,1.65235,1.65175,1.65215,359100001.0
2009-07-01 16:47:00,1.65215,1.65215,1.6515,1.6518,364999998.0
2009-07-01 16:48:00,1.6518,1.6519,1.65095,1.65105,439699999.0
2009-07-01 16:49:00,1.65105,1.6513,1.6507,1.6512,736299997.0
2009-07-01 16:50:00,1.6512,1.6513,1.6507,1.6509,744200000.0
2009-07-01 16:51:00,1.6509,1.6509,1.6503,1.6503,466400001.0
2009-07-01 16:52:00,1.65035,1.6505,1.65025,1.6504,467000000.0
2009-07-01 16:53:00,1.6504,1.65055,1.65015,1.6502,512600000.0
2009-07-01 16:54:00,1.6502,1.6503,1.6499,1.6501,354200000.0
2009-07-01 16:55:00,1.6501,1.6503,1.6496,1.64995,594200001.0
2009-07-01 16:56:00,1.64995,1.64995,1.6493,1.6494,475600000.0
2009-07-01 16:57:00,1.64935,1.64945,1.6487,1.6494,497600000.0
2009-07-01 16:58:00,1.64945,1.64965,1.6492,1.64935,506300000.0
2009-07-01 16:59:00,1.6494,1.6497,1.64755,1.64785,369150000.0
2009-07-01 17:00:00,1.6479,1.64885,1.64785,1.64865,592000000.0
2009-07-01 17:01:00,1.64865,1.64925,1.64845,1.64895,495000000.0
2009-07-01 17:02:00,1.649,1.64965,1.64895,1.6494,372200000.0
2009-07-01 17:03:00,1.6494,1.6499,1.64915,1.64955,432400000.0
2009-07-01 17:04:00,1.64955,1.6497,1.6493,1.64955,808199996.0
2009-07-01 17:05:00,1.6496,1.6505,1.6496,1.6501,501199999.0
2009-07-01 17:06:00,1.6502,1.6503,1.6498,1.65005,660400002.0
2009-07-01 17:07:00,1.64995,1.6505,1.64985,1.65045,426800002.0
2009-07-01 17:08:00,1.6505,1.6507,1.65005,1.65015,759000000.0
2009-07-01 17:09:00,1.65015,1.6505,1.6498,1.6498,411200000.0
2009-07-01 17:10:00,1.6498,1.65035,1.6497,1.6503,413000000.0
2009-07-01 17:11:00,1.6503,1.6504,1.65,1.6502,515400001.0
2009-07-01 17:12:00,1.65025,1.6504,1.6501,1.65025,461200000.0
2009-07-01 17:13:00,1.65025,1.65075,1.65015,1.6503,644800004.0
2009-07-01 17:14:00,1.6503,1.6508,1.6502,1.65075,420900000.0
2009-07-01 17:15:00,1.65075,1.6508,1.6503,1.65055,300600000.0
2009-07-01 17:16:00,1.65055,1.6506,1.65005,1.65005,382400000.0
2009-07-01 17:17:00,1.65015,1.6504,1.6494,1.64945,369700000.0
2009-07-01 17:18:00,1.6493,1.6498,1.6491,1.6492,513600000.0
2009-07-01 17:19:00,1.64925,1.64935,1.649,1.64915,379000000.0
2009-07-01 17:20:00,1.64915,1.64935,1.64865,1.6493,457800000.0
2009-07-01 17:21:00,1.6493,1.64945,1.64845,1.64845,670399998.0
2009-07-01 17:22:00,1.64845,1.64875,1.64835,1.64855,501599999.0
2009-07-01 17:23:00,1.64865,1.6494,1.64865,1.64925,799600004.0
2009-07-01 17:24:00,1.6493,1.64995,1.6492,1.64975,502100000.0
2009-07-01 17:25:00,1.64975,1.6498,1.64935,1.64945,567600000.0
2009-07-01 17:26:00,1.64945,1.6499,1.6492,1.6497,545600000.0
2009-07-01 17:27:00,1.6498,1.65005,1.6496,1.64985,391000000.0
2009-07-01 17:28:00,1.64975,1.65055,1.6496,1.65,527800000.0
2009-07-01 17:29:00,1.64995,1.65,1.64865,1.64885,617130000.0
2009-07-01 17:30:00,1.64885,1.64995,1.64885,1.6496,556000000.0
2009-07-01 17:31:00,1.6496,1.64985,1.6491,1.6496,435400000.0
2009-07-01 17:32:00,1.6495,1.6496,1.64905,1.6493,741500001.0
2009-07-01 17:33:00,1.6493,1.6497,1.6491,1.6495,546200000.0
2009-07-01 17:34:00,1.6495,1.6497,1.6492,1.6495,396200000.0
2009-07-01 17:35:00,1.6495,1.6497,1.6494,1.64955,523399999.0
2009-07-01 17:36:00,1.64965,1.6501,1.64965,1.64975,428000000.0
2009-07-01 17:37:00,1.64975,1.64985,1.6495,1.64985,241000000.0
2009-07-01 17:38:00,1.64975,1.64975,1.64925,1.6493,289599998.0
2009-07-01 17:39:00,1.6493,1.64995,1.64925,1.6494,248100000.0
2009-07-01 17:40:00,1.6494,1.64945,1.6492,1.64925,371400000.0
2009-07-01 17:41:00,1.64925,1.6497,1.64925,1.6497,440800000.0
2009-07-01 17:42:00,1.64965,1.64965,1.64915,1.64925,300600001.0
2009-07-01 17:43:00,1.64925,1.6493,1.6488,1.649,495299999.0
2009-07-01 17:44:00,1.64895,1.64925,1.6486,1.64895,430600000.0
2009-07-01 17:45:00,1.64895,1.6496,1.64895,1.64945,292800000.0
2009-07-01 17:46:00,1.64945,1.6496,1.6492,1.64925,206000000.0
2009-07-01 17:47:00,1.64925,1.6498,1.6492,1.6498,401400000.0
2009-07-01 17:48:00,1.6498,1.6499,1.6497,1.6499,232399999.0
2009-07-01 17:49:00,1.6498,1.6504,1.6498,1.65035,201200000.0
2009-07-01 17:50:00,1.65035,1.65035,1.6497,1.65,278300000.0
2009-07-01 17:51:00,1.65,1.65005,1.6494,1.6496,197600000.0
2009-07-01 17:52:00,1.6496,1.64965,1.64895,1.6491,448900000.0
2009-07-01 17:53:00,1.6491,1.64915,1.6487,1.6488,254900000.0
2009-07-01 17:54:00,1.6488,1.6494,1.64875,1.64905,282900000.0
2009-07-01 17:55:00,1.64905,1.6493,1.64875,1.6493,261600002.0
2009-07-01 17:56:00,1.64925,1.64925,1.6482,1.6482,348900000.0
2009-07-01 17:57:00,1.6482,1.6485,1.64805,1.64825,476400001.0
2009-07-01 17:58:00,1.64825,1.6516,1.64825,1.6514,454030000.0
2009-07-01 17:59:00,1.6513,1.6524,1.6504,1.6524,510800000.0
2009-07-01 18:00:00,1.6527,1.6535,1.6521,1.6532,528500000.0
2009-07-01 18:01:00,1.6532,1.6533,1.65205,1.65255,520600000.0
2009-07-01 18:02:00,1.65245,1.6525,1.65065,1.6509,609300000.0
2009-07-01 18:03:00,1.65095,1.6513,1.65015,1.6504,446100000.0
2009-07-01 18:04:00,1.6505,1.6516,1.6505,1.6514,456900000.0
2009-07-01 18:05:00,1.65145,1.6515,1.6505,1.65065,432900001.0
2009-07-01 18:06:00,1.6507,1.65155,1.6506,1.65095,510700000.0
2009-07-01 18:07:00,1.651,1.65195,1.6507,1.6519,289400000.0
2009-07-01 18:08:00,1.65185,1.6523,1.6517,1.6521,280800000.0
2009-07-01 18:09:00,1.65205,1.65215,1.6511,1.65115,366200000.0
2009-07-01 18:10:00,1.6511,1.65235,1.651,1.65215,515800000.0
2009-07-01 18:11:00,1.65225,1.65285,1.6521,1.6528,385000000.0
2009-07-01 18:12:00,1.6528,1.65285,1.65105,1.65105,750400004.0
2009-07-01 18:13:00,1.651,1.6513,1.65035,1.6505,651900000.0
2009-07-01 18:14:00,1.65045,1.6506,1.64845,1.64865,675000001.0
2009-07-01 18:15:00,1.6487,1.64955,1.6485,1.6485,561700000.0
2009-07-01 18:16:00,1.64845,1.6493,1.6484,1.64915,543900000.0
2009-07-01 18:17:00,1.64925,1.64955,1.6489,1.64955,531800000.0
2009-07-01 18:18:00,1.64965,1.6497,1.64905,1.64945,363600000.0
2009-07-01 18:19:00,1.64945,1.6499,1.64935,1.64965,427400000.0
2009-07-01 18:20:00,1.64975,1.6498,1.6489,1.6491,373400000.0
2009-07-01 18:21:00,1.6491,1.6495,1.6491,1.64935,276800000.0
2009-07-01 18:22:00,1.64935,1.6495,1.64935,1.6494,156000000.0
2009-07-01 18:23:00,1.6494,1.64995,1.6492,1.6499,236800000.0
2009-07-01 18:24:00,1.6499,1.65005,1.64965,1.6499,168300001.0
2009-07-01 18:25:00,1.64995,1.6509,1.64995,1.65065,202400000.0
2009-07-01 18:26:00,1.65065,1.65065,1.65015,1.65045,203800000.0
2009-07-01 18:27:00,1.6505,1.65125,1.6505,1.6511,269200000.0
2009-07-01 18:28:00,1.65105,1.65135,1.65095,1.65115,389399999.0
2009-07-01 18:29:00,1.6511,1.65115,1.6507,1.65075,422400000.0
2009-07-01 18:30:00,1.65085,1.65095,1.65,1.6501,252500001.0
2009-07-01 18:31:00,1.6501,1.65035,1.6501,1.6503,376599999.0
2009-07-01 18:32:00,1.6503,1.6505,1.65005,1.65005,135800000.0
2009-07-01 18:33:00,1.64995,1.6504,1.64995,1.65,310800000.0
2009-07-01 18:34:00,1.65,1.65055,1.64985,1.6505,229200000.0
2009-07-01 18:35:00,1.65045,1.65055,1.6498,1.6499,160700000.0
2009-07-01 18:36:00,1.65,1.6505,1.65,1.65045,566000002.0
2009-07-01 18:37:00,1.6505,1.65055,1.6501,1.6503,320000000.0
2009-07-01 18:38:00,1.6503,1.6503,1.6501,1.6501,232000000.0
2009-07-01 18:39:00,1.6501,1.65035,1.64985,1.65025,374800003.0
2009-07-01 18:40:00,1.65025,1.65055,1.6502,1.65025,249600000.0
2009-07-01 18:41:00,1.65025,1.65025,1.6499,1.64995,163600000.0
2009-07-01 18:42:00,1.64995,1.6506,1.64995,1.6503,121000000.0
2009-07-01 18:43:00,1.6501,1.65035,1.64995,1.64995,237000000.0
2009-07-01 18:44:00,1.64995,1.6507,1.64995,1.6507,104400000.0
2009-07-01 18:45:00,1.65075,1.65075,1.64965,1.64995,267100001.0
2009-07-01 18:46:00,1.64995,1.6504,1.64995,1.6503,166600000.0
2009-07-01 18:47:00,1.6503,1.6503,1.65015,1.6502,84800000.0
2009-07-01 18:48:00,1.65025,1.6505,1.6502,1.6505,54400000.0
2009-07-01 18:49:00,1.65055,1.65135,1.6505,1.65135,207800000.0
2009-07-01 18:50:00,1.65115,1.65125,1.65055,1.65105,343400000.0
2009-07-01 18:51:00,1.65105,1.6513,1.651,1.6513,127400000.0
2009-07-01 18:52:00,1.6513,1.6516,1.6512,1.6513,141800000.0
2009-07-01 18:53:00,1.6513,1.6514,1.65125,1.6513,110000000.0
2009-07-01 18:54:00,1.65125,1.6513,1.65125,1.6513,162800000.0
2009-07-01 18:55:00,1.6513,1.6513,1.65095,1.65105,308000000.0
2009-07-01 18:56:00,1.65105,1.6512,1.651,1.65115,120800000.0
2009-07-01 18:57:00,1.6512,1.6512,1.65085,1.65085,314600000.0
2009-07-01 18:58:00,1.65085,1.65085,1.65,1.65,250700000.0
2009-07-01 18:59:00,1.65,1.6507,1.64985,1.6502,330400000.0
2009-07-01 19:00:00,1.6502,1.6505,1.65005,1.65025,225000000.0
2009-07-01 19:01:00,1.6504,1.65095,1.6504,1.65085,317700000.0
2009-07-01 19:02:00,1.65085,1.6509,1.6508,1.6509,252600000.0
2009-07-01 19:03:00,1.65085,1.65085,1.6508,1.6508,67200000.0
2009-07-01 19:04:00,1.6508,1.65105,1.65075,1.65095,317000000.0
2009-07-01 19:05:00,1.65095,1.65095,1.65085,1.65085,270800000.0
2009-07-01 19:06:00,1.65085,1.65135,1.6508,1.6513,99800000.0
2009-07-01 19:07:00,1.6513,1.6513,1.651,1.651,95400000.0
2009-07-01 19:08:00,1.651,1.6513,1.6509,1.6509,281200000.0
2009-07-01 19:09:00,1.6509,1.65155,1.6509,1.65155,148600000.0
2009-07-01 19:10:00,1.65155,1.65185,1.65155,1.6516,91200000.0
2009-07-01 19:11:00,1.6516,1.6517,1.6516,1.6516,45600000.0
2009-07-01 19:12:00,1.6516,1.65215,1.6516,1.65195,161200000.0
2009-07-01 19:13:00,1.65205,1.65205,1.65195,1.65195,62000000.0
2009-07-01 19:14:00,1.65195,1.65205,1.65185,1.65185,57600000.0
2009-07-01 19:15:00,1.65185,1.6523,1.65185,1.6521,173000000.0
2009-07-01 19:16:00,1.6521,1.6521,1.65165,1.65165,133400000.0
2009-07-01 19:17:00,1.6517,1.65195,1.65155,1.65195,186600000.0
2009-07-01 19:18:00,1.65185,1.65195,1.65175,1.65185,25200000.0
2009-07-01 19:19:00,1.65185,1.65185,1.6515,1.65155,144400000.0
2009-07-01 19:20:00,1.6516,1.652,1.6516,1.65185,114200000.0
2009-07-01 19:21:00,1.6519,1.65195,1.6516,1.65165,49400000.0
2009-07-01 19:22:00,1.6516,1.6517,1.65155,1.65165,93400000.0
2009-07-01 19:23:00,1.65165,1.6517,1.65165,1.65165,6000000.0
2009-07-01 19:24:00,1.65165,1.65165,1.65155,1.65165,82200000.0
2009-07-01 19:25:00,1.65165,1.65175,1.6509,1.6512,138100000.0
2009-07-01 19:26:00,1.65115,1.65115,1.6504,1.65045,211000000.0
2009-07-01 19:27:00,1.65045,1.6512,1.65045,1.6512,207000000.0
2009-07-01 19:28:00,1.65115,1.65145,1.65105,1.6511,214300000.0
2009-07-01 19:29:00,1.65105,1.6512,1.651,1.65115,171400000.0
2009-07-01 19:30:00,1.65115,1.6512,1.6505,1.65085,264500000.0
2009-07-01 19:31:00,1.6508,1.6509,1.6504,1.6504,55400000.0
2009-07-01 19:32:00,1.6504,1.651,1.6504,1.65095,188000000.0
2009-07-01 19:33:00,1.65095,1.65105,1.6506,1.65085,258600000.0
2009-07-01 19:34:00,1.6509,1.6511,1.65065,1.65065,61800000.0
2009-07-01 19:35:00,1.65045,1.65115,1.65045,1.65115,130400000.0
2009-07-01 19:36:00,1.65115,1.65115,1.65045,1.6506,173400000.0
2009-07-01 19:37:00,1.65065,1.65085,1.6505,1.6505,322200000.0
2009-07-01 19:38:00,1.65055,1.65065,1.65055,1.65055,40000000.0
2009-07-01 19:39:00,1.65075,1.6513,1.65075,1.6513,233000000.0
2009-07-01 19:40:00,1.6512,1.65125,1.6507,1.65125,313900000.0
2009-07-01 19:41:00,1.65125,1.65125,1.65055,1.6507,194200000.0
2009-07-01 19:42:00,1.6507,1.6509,1.6504,1.6509,215600000.0
2009-07-01 19:43:00,1.65085,1.6509,1.65075,1.6508,52200000.0
2009-07-01 19:44:00,1.65045,1.6505,1.6504,1.6505,75400000.0
2009-07-01 19:45:00,1.6505,1.6505,1.6503,1.6503,52200000.0
2009-07-01 19:46:00,1.65025,1.6504,1.65025,1.6503,159200000.0
2009-07-01 19:47:00,1.6503,1.6505,1.6503,1.65045,98800000.0
2009-07-01 19:48:00,1.6504,1.65045,1.65,1.65,169300000.0
2009-07-01 19:49:00,1.65005,1.65045,1.65,1.65045,291500000.0
2009-07-01 19:50:00,1.6506,1.6506,1.6501,1.6502,337600001.0
2009-07-01 19:51:00,1.6502,1.6504,1.6502,1.6504,93000001.0
2009-07-01 19:52:00,1.6504,1.65055,1.65025,1.6504,416400001.0
2009-07-01 19:53:00,1.6505,1.65055,1.6505,1.65055,217600000.0
2009-07-01 19:54:00,1.65055,1.65085,1.6505,1.6505,650800000.0
2009-07-01 19:55:00,1.6505,1.6508,1.6501,1.6508,341600002.0
2009-07-01 19:56:00,1.6508,1.65095,1.65075,1.6508,144400003.0
2009-07-01 19:57:00,1.6508,1.65095,1.65075,1.65075,186800003.0
2009-07-01 19:58:00,1.65075,1.6508,1.65075,1.65075,137000000.0
2009-07-01 19:59:00,1.65075,1.651,1.65075,1.65095,115600000.0
2009-07-01 20:00:00,1.65095,1.65095,1.65085,1.65095,71600000.0
2009-07-01 20:01:00,1.65095,1.65095,1.65,1.65,298800004.0
2009-07-01 20:02:00,1.65,1.65,1.64975,1.6498,234600000.0
2009-07-01 20:03:00,1.64975,1.64985,1.6494,1.6498,86400000.0
2009-07-01 20:04:00,1.6498,1.6498,1.6496,1.6496,100600000.0
2009-07-01 20:05:00,1.6496,1.6498,1.64955,1.64975,242400001.0
2009-07-01 20:06:00,1.64975,1.64975,1.64935,1.6495,422000000.0
2009-07-01 20:07:00,1.6495,1.64985,1.64945,1.64985,126200000.0
2009-07-01 20:08:00,1.65015,1.6503,1.65005,1.6502,265400000.0
2009-07-01 20:09:00,1.6502,1.6502,1.6495,1.6497,324300000.0
2009-07-01 20:10:00,1.6497,1.6497,1.64925,1.6496,258300000.0
2009-07-01 20:11:00,1.6496,1.6496,1.64925,1.64955,199300000.0
2009-07-01 20:12:00,1.64955,1.6496,1.64955,1.6496,9800000.0
2009-07-01 20:13:00,1.6496,1.64995,1.64955,1.6499,206199997.0
2009-07-01 20:14:00,1.6498,1.6499,1.6496,1.6496,210400003.0
2009-07-01 20:15:00,1.6496,1.64975,1.6495,1.64975,446000001.0
2009-07-01 20:16:00,1.64975,1.6498,1.64975,1.64975,60200000.0
2009-07-01 20:17:00,1.64975,1.64975,1.64945,1.64945,52500000.0
2009-07-01 20:18:00,1.6494,1.64985,1.6494,1.6498,313000000.0
2009-07-01 20:19:00,1.6498,1.65035,1.6498,1.6502,213400000.0
2009-07-01 20:20:00,1.6502,1.65025,1.6499,1.65005,121200000.0
2009-07-01 20:21:00,1.6501,1.6501,1.64985,1.6499,151400000.0
2009-07-01 20:22:00,1.6499,1.6499,1.6498,1.6498,143400000.0
2009-07-01 20:23:00,1.6498,1.6506,1.6498,1.6504,309600000.0
2009-07-01 20:24:00,1.6504,1.65045,1.65025,1.65035,281500001.0
2009-07-01 20:25:00,1.65035,1.65065,1.65015,1.6502,391199999.0
2009-07-01 20:26:00,1.65015,1.65055,1.65,1.65055,380600000.0
2009-07-01 20:27:00,1.65055,1.65055,1.65,1.65,209600000.0
2009-07-01 20:28:00,1.65,1.65025,1.6496,1.6499,213800000.0
2009-07-01 20:29:00,1.6499,1.65025,1.6499,1.65015,135600000.0
2009-07-01 20:30:00,1.6502,1.6502,1.6498,1.6498,477400000.0
2009-07-01 20:31:00,1.64975,1.6499,1.6496,1.6496,326400000.0
2009-07-01 20:32:00,1.6495,1.64955,1.64935,1.6495,426200000.0
2009-07-01 20:33:00,1.6496,1.64985,1.64925,1.64935,288100000.0
2009-07-01 20:34:00,1.64935,1.64935,1.6492,1.6492,454800001.0
2009-07-01 20:35:00,1.6492,1.6492,1.64895,1.64895,313800000.0
2009-07-01 20:36:00,1.64895,1.64895,1.64885,1.64895,278800000.0
2009-07-01 20:37:00,1.64895,1.6492,1.64885,1.64895,118400000.0
2009-07-01 20:38:00,1.64895,1.64905,1.64895,1.64895,30200000.0
2009-07-01 20:39:00,1.64895,1.64895,1.64895,1.64895,76400000.0
2009-07-01 20:40:00,1.64895,1.64895,1.64885,1.64895,66500000.0
2009-07-01 20:41:00,1.64895,1.6491,1.6489,1.64905,161600000.0
2009-07-01 20:42:00,1.64905,1.64905,1.64875,1.6489,97400000.0
2009-07-01 20:43:00,1.6489,1.649,1.6488,1.6488,249900000.0
2009-07-01 20:44:00,1.64885,1.64885,1.64845,1.64845,259600000.0
2009-07-01 20:45:00,1.64845,1.6487,1.64845,1.6486,398600000.0
2009-07-01 20:46:00,1.6486,1.6486,1.6485,1.64855,125800000.0
2009-07-01 20:47:00,1.6485,1.64855,1.6485,1.6485,141200000.0
2009-07-01 20:48:00,1.6485,1.64855,1.64825,1.64835,172599999.0
2009-07-01 20:49:00,1.64825,1.64835,1.64815,1.6483,256300000.0
2009-07-01 20:50:00,1.6483,1.6483,1.64825,1.6483,182800000.0
2009-07-01 20:51:00,1.6483,1.6483,1.6482,1.64825,103400000.0
2009-07-01 20:52:00,1.64825,1.6484,1.64815,1.64815,211800000.0
2009-07-01 20:53:00,1.64815,1.6482,1.6481,1.64815,84000000.0
2009-07-01 20:54:00,1.64815,1.6482,1.6481,1.6481,524399999.0
2009-07-01 20:55:00,1.6481,1.6481,1.648,1.6481,69600000.0
2009-07-01 20:56:00,1.6481,1.6481,1.6472,1.6472,264050000.0
2009-07-01 20:57:00,1.6472,1.6475,1.647,1.647,514200000.0
2009-07-01 20:58:00,1.647,1.64725,1.64695,1.64715,344000001.0
2009-07-01 20:59:00,1.64725,1.6477,1.64725,1.6474,415000000.0
2009-07-01 21:00:00,1.6474,1.64785,1.64735,1.6477,281600000.0
2009-07-01 21:01:00,1.6477,1.64785,1.64755,1.6477,439000000.0
2009-07-01 21:02:00,1.6477,1.6477,1.6476,1.6476,213800000.0
2009-07-01 21:03:00,1.6476,1.6478,1.6476,1.6477,154000000.0
2009-07-01 21:04:00,1.6479,1.64805,1.6478,1.6478,210000000.0
2009-07-01 21:05:00,1.6478,1.6479,1.6478,1.6478,348400004.0
2009-07-01 21:06:00,1.6478,1.648,1.64775,1.64785,331199998.0
2009-07-01 21:07:00,1.6479,1.64805,1.64775,1.64775,205800000.0
2009-07-01 21:08:00,1.64775,1.648,1.64775,1.6478,165800000.0
2009-07-01 21:09:00,1.6478,1.64795,1.6476,1.6476,132800001.0
2009-07-01 21:10:00,1.6477,1.64785,1.6474,1.64755,466699999.0
2009-07-01 21:11:00,1.64755,1.64765,1.64715,1.6473,379900000.0
2009-07-01 21:12:00,1.6473,1.6473,1.64645,1.64665,483100000.0
2009-07-01 21:13:00,1.6465,1.6468,1.64635,1.64675,326400000.0
2009-07-01 21:14:00,1.64675,1.6469,1.6467,1.64675,238300000.0
2009-07-01 21:15:00,1.64675,1.64715,1.64675,1.64715,188000000.0
2009-07-01 21:16:00,1.64715,1.6474,1.64705,1.64705,118100000.0
2009-07-01 21:17:00,1.64725,1.64775,1.6471,1.64775,299399999.0
2009-07-01 21:18:00,1.6477,1.6479,1.6477,1.64785,282600000.0
2009-07-01 21:19:00,1.6478,1.64795,1.64765,1.64765,381400000.0
2009-07-01 21:20:00,1.64775,1.64795,1.6476,1.64775,248300000.0
2009-07-01 21:21:00,1.6477,1.6478,1.64755,1.64755,215200001.0
2009-07-01 21:22:00,1.64755,1.64775,1.6475,1.64755,497200000.0
2009-07-01 21:23:00,1.64755,1.64785,1.6475,1.6477,268000000.0
2009-07-01 21:24:00,1.64785,1.64785,1.6477,1.6477,87000000.0
2009-07-01 21:25:00,1.6477,1.64775,1.64755,1.64755,156400000.0
2009-07-01 21:26:00,1.64755,1.64755,1.64745,1.64745,230600000.0
2009-07-01 21:27:00,1.64745,1.64745,1.64715,1.6472,479600000.0
2009-07-01 21:28:00,1.64715,1.64735,1.64705,1.64725,233999999.0
2009-07-01 21:29:00,1.64725,1.6473,1.64695,1.647,309200000.0
2009-07-01 21:30:00,1.647,1.6471,1.64695,1.64695,155600000.0
2009-07-01 21:31:00,1.6471,1.6471,1.6469,1.647,204500000.0
2009-07-01 21:32:00,1.64705,1.6472,1.64695,1.6471,180900000.0
2009-07-01 21:33:00,1.6471,1.6472,1.6471,1.64715,190600000.0
2009-07-01 21:34:00,1.64715,1.64755,1.64715,1.64745,344200000.0
2009-07-01 21:35:00,1.64745,1.6476,1.64745,1.6475,48400000.0
2009-07-01 21:36:00,1.6475,1.6475,1.64715,1.64715,258600001.0
2009-07-01 21:37:00,1.64715,1.6473,1.647,1.6473,59400000.0
2009-07-01 21:38:00,1.6473,1.6473,1.64715,1.6472,51800000.0
2009-07-01 21:39:00,1.6472,1.6472,1.64715,1.64715,91800000.0
2009-07-01 21:40:00,1.64715,1.648,1.64715,1.64795,458400000.0
2009-07-01 21:41:00,1.64795,1.648,1.6478,1.6478,327800000.0
2009-07-01 21:42:00,1.6478,1.6479,1.64775,1.6478,359900000.0
2009-07-01 21:43:00,1.64775,1.64785,1.64765,1.6477,449799999.0
2009-07-01 21:44:00,1.64765,1.64785,1.64745,1.6478,431700000.0
2009-07-01 21:45:00,1.6478,1.6478,1.6476,1.6476,175800000.0
2009-07-01 21:46:00,1.64765,1.64765,1.64745,1.6475,182999999.0
2009-07-01 21:47:00,1.6476,1.6477,1.6476,1.64765,112200000.0
2009-07-01 21:48:00,1.64765,1.6477,1.6476,1.64765,62800000.0
2009-07-01 21:49:00,1.64765,1.6477,1.64755,1.6477,82400000.0
2009-07-01 21:50:00,1.6477,1.6477,1.6476,1.6476,136200000.0
2009-07-01 21:51:00,1.6476,1.6476,1.6474,1.64745,251200000.0
2009-07-01 21:52:00,1.64745,1.6476,1.64745,1.6476,71000000.0
2009-07-01 21:53:00,1.64755,1.64755,1.64715,1.6472,343000000.0
2009-07-01 21:54:00,1.6472,1.64725,1.64715,1.6472,213499999.0
2009-07-01 21:55:00,1.6472,1.6473,1.64715,1.6473,78800000.0
2009-07-01 21:56:00,1.6473,1.6473,1.64725,1.6473,61600000.0
2009-07-01 21:57:00,1.6473,1.6473,1.64715,1.64715,274799999.0
2009-07-01 21:58:00,1.64715,1.64715,1.64675,1.6468,468400000.0
2009-07-01 21:59:00,1.64675,1.64685,1.64675,1.64675,253200000.0
2009-07-01 22:00:00,1.64675,1.6469,1.6467,1.6468,187800000.0
2009-07-01 22:01:00,1.64685,1.6469,1.64675,1.6469,151000000.0
2009-07-01 22:02:00,1.6469,1.64695,1.6469,1.64695,19600000.0
2009-07-01 22:03:00,1.64685,1.647,1.64675,1.647,62600000.0
2009-07-01 22:04:00,1.647,1.64755,1.6469,1.64755,133500000.0
2009-07-01 22:05:00,1.64755,1.64785,1.64755,1.64765,55600000.0
2009-07-01 22:06:00,1.6476,1.64765,1.64755,1.64755,18200000.0
2009-07-01 22:07:00,1.6475,1.6477,1.6475,1.6477,51500000.0
2009-07-01 22:08:00,1.64775,1.6478,1.64775,1.64775,54200000.0
2009-07-01 22:09:00,1.64775,1.64785,1.64775,1.64785,33800000.0
2009-07-01 22:10:00,1.64785,1.64785,1.64765,1.6477,46800000.0
2009-07-01 22:11:00,1.6477,1.6477,1.64765,1.6477,10400000.0
2009-07-01 22:12:00,1.64765,1.64775,1.64755,1.64755,116600000.0
2009-07-01 22:13:00,1.64755,1.64755,1.64755,1.64755,9000000.0
2009-07-01 22:14:00,1.64755,1.64765,1.64755,1.6476,26800000.0
2009-07-01 22:15:00,1.6478,1.6478,1.6478,1.6478,44000000.0
2009-07-01 22:16:00,1.6478,1.6478,1.64745,1.64745,81300000.0
2009-07-01 22:17:00,1.64745,1.6476,1.64745,1.64755,32400000.0
2009-07-01 22:18:00,1.6476,1.6476,1.64755,1.6476,11000000.0
2009-07-01 22:19:00,1.6476,1.64785,1.64755,1.6477,106200000.0
2009-07-01 22:20:00,1.64775,1.64775,1.64775,1.64775,7600000.0
2009-07-01 22:21:00,1.64765,1.64765,1.6474,1.6475,62600000.0
2009-07-01 22:22:00,1.64765,1.64765,1.6475,1.6475,74800000.0
2009-07-01 22:23:00,1.64735,1.64735,1.6472,1.64725,156200001.0
2009-07-01 22:24:00,1.64725,1.6473,1.64725,1.6473,84600000.0
2009-07-01 22:25:00,1.64725,1.64725,1.64725,1.64725,8600000.0
2009-07-01 22:26:00,1.64725,1.6474,1.64725,1.6474,39800000.0
2009-07-01 22:27:00,1.6474,1.64745,1.64725,1.64745,34400000.0
2009-07-01 22:28:00,1.6474,1.64775,1.6474,1.64765,46000000.0
2009-07-01 22:29:00,1.64765,1.6478,1.64765,1.64775,22200000.0
2009-07-01 22:30:00,1.64775,1.64785,1.64775,1.64785,88600000.0
2009-07-01 22:31:00,1.64785,1.64785,1.6478,1.6478,30600000.0
2009-07-01 22:32:00,1.6478,1.6478,1.64775,1.64775,18400000.0
2009-07-01 22:33:00,1.64775,1.64775,1.6476,1.64765,127200000.0
2009-07-01 22:34:00,1.64765,1.6477,1.64765,1.6477,14800000.0
2009-07-01 22:35:00,1.6477,1.6477,1.6477,1.6477,18400000.0
2009-07-01 22:36:00,1.6477,1.6478,1.6477,1.6478,35600000.0
2009-07-01 22:37:00,1.6478,1.6478,1.64775,1.64775,50600000.0
2009-07-01 22:38:00,1.64775,1.6478,1.64775,1.6478,26200000.0
2009-07-01 22:39:00,1.64775,1.6478,1.64775,1.6478,59200000.0
2009-07-01 22:40:00,1.64775,1.64825,1.64775,1.6482,47800000.0
2009-07-01 22:41:00,1.64825,1.64825,1.6482,1.64825,29600000.0
2009-07-01 22:42:00,1.64825,1.64825,1.64825,1.64825,9800000.0
2009-07-01 22:43:00,1.64835,1.6485,1.64815,1.64815,116300000.0
2009-07-01 22:44:00,1.6482,1.6483,1.64815,1.64815,112000000.0
2009-07-01 22:45:00,1.6482,1.64835,1.64815,1.6483,31000000.0
2009-07-01 22:46:00,1.64835,1.64845,1.6483,1.6484,37000000.0
2009-07-01 22:47:00,1.6484,1.6484,1.64835,1.64835,4400000.0
2009-07-01 22:48:00,1.6483,1.6483,1.6483,1.6483,2200000.0
2009-07-01 22:49:00,1.6483,1.64835,1.64815,1.64815,110200000.0
2009-07-01 22:50:00,1.64815,1.64815,1.64815,1.64815,8400000.0
2009-07-01 22:51:00,1.6482,1.64825,1.6482,1.6482,59400000.0
2009-07-01 22:52:00,1.6481,1.6481,1.64775,1.64775,22000000.0
2009-07-01 22:53:00,1.64785,1.6479,1.6478,1.64785,29400000.0
2009-07-01 22:54:00,1.64785,1.64785,1.6477,1.6477,19600000.0
2009-07-01 22:55:00,1.6477,1.64775,1.64765,1.64765,127200000.0
2009-07-01 22:56:00,1.6476,1.64765,1.6475,1.64755,118200000.0
2009-07-01 22:57:00,1.6476,1.6476,1.64745,1.64745,49000000.0
2009-07-01 22:58:00,1.64755,1.64775,1.64745,1.64775,48600000.0
2009-07-01 22:59:00,1.64775,1.6478,1.64755,1.6478,62800000.0
2009-07-01 23:00:00,1.64775,1.6478,1.64775,1.6478,4800000.0
2009-07-01 23:01:00,1.64785,1.64785,1.64755,1.6476,16200000.0
2009-07-01 23:02:00,1.6476,1.6476,1.64745,1.6476,39200000.0
2009-07-01 23:03:00,1.64765,1.64765,1.64765,1.64765,8000000.0
2009-07-01 23:04:00,1.64765,1.6477,1.64765,1.6477,12000000.0
2009-07-01 23:05:00,1.64765,1.64775,1.64765,1.64765,23200000.0
2009-07-01 23:06:00,1.6476,1.6477,1.6476,1.6477,72800000.0
2009-07-01 23:07:00,1.6479,1.64795,1.64785,1.64785,5200000.0
2009-07-01 23:08:00,1.64785,1.64785,1.6478,1.64785,7800000.0
2009-07-01 23:09:00,1.6479,1.6479,1.6479,1.6479,1000000.0
2009-07-01 23:10:00,1.64785,1.64785,1.64785,1.64785,1600000.0
2009-07-01 23:11:00,1.6479,1.6479,1.64775,1.6479,6000000.0
2009-07-01 23:12:00,1.6478,1.6478,1.6478,1.6478,1600000.0
2009-07-01 23:13:00,1.6478,1.6478,1.6478,1.6478,2200000.0
2009-07-01 23:14:00,1.64795,1.64795,1.64795,1.64795,1000000.0
2009-07-01 23:15:00,1.64785,1.64785,1.64785,1.64785,8600000.0
2009-07-01 23:16:00,1.64785,1.6479,1.64785,1.6479,9200000.0
2009-07-01 23:17:00,1.64785,1.6481,1.64785,1.6481,11000000.0
2009-07-01 23:18:00,1.64795,1.64795,1.6479,1.6479,4200000.0
2009-07-01 23:19:00,1.6479,1.6479,1.6478,1.6478,12000000.0
2009-07-01 23:20:00,1.6478,1.6478,1.6478,1.6478,5200000.0
2009-07-01 23:21:00,1.6478,1.64785,1.6478,1.64785,14800000.0
2009-07-01 23:22:00,1.64785,1.64785,1.6478,1.6478,2000000.0
2009-07-01 23:23:00,1.64775,1.64785,1.6477,1.6477,44000000.0
2009-07-01 23:24:00,1.6477,1.64785,1.6477,1.64785,11800000.0
2009-07-01 23:25:00,1.64785,1.64785,1.6477,1.64775,8000000.0
2009-07-01 23:26:00,1.64765,1.64775,1.64765,1.64775,6400000.0
2009-07-01 23:27:00,1.64755,1.64785,1.6475,1.64785,44400000.0
2009-07-01 23:28:00,1.64775,1.64775,1.64775,1.64775,2200000.0
2009-07-01 23:29:00,1.64754,1.6477,1.64754,1.64766,10400000.0
2009-07-01 23:30:00,1.64775,1.6478,1.64775,1.6478,22200000.0
2009-07-01 23:31:00,1.64775,1.64775,1.6476,1.6477,49600000.0
2009-07-01 23:32:00,1.6477,1.6477,1.64755,1.64755,6000000.0
2009-07-01 23:33:00,1.64755,1.64755,1.64755,1.64755,4400000.0
2009-07-01 23:34:00,1.64774,1.64774,1.64766,1.6477,71600000.0
2009-07-01 23:35:00,1.64752,1.64757,1.64725,1.6473,80800000.0
2009-07-01 23:36:00,1.64755,1.64755,1.64745,1.64755,9000000.0
2009-07-01 23:37:00,1.64746,1.64768,1.64746,1.64768,75000000.0
2009-07-01 23:38:00,1.6475,1.6475,1.6475,1.6475,3800000.0
2009-07-01 23:39:00,1.6469,1.64715,1.646,1.6471,94000000.0
2009-07-01 23:40:00,1.6471,1.64715,1.647,1.64715,50200000.0
2009-07-01 23:41:00,1.6472,1.6476,1.6471,1.6472,12700000.0
2009-07-01 23:42:00,1.6472,1.6472,1.6472,1.6472,1000000.0
2009-07-01 23:43:00,1.64705,1.6475,1.64705,1.6475,7600000.0
2009-07-01 23:44:00,1.6474,1.6475,1.6474,1.6475,2200000.0
2009-07-01 23:45:00,1.64735,1.6474,1.64735,1.6474,3600000.0
2009-07-01 23:46:00,1.6477,1.6478,1.64755,1.6477,11000000.0
2009-07-01 23:47:00,1.6476,1.64765,1.6475,1.64765,5000000.0
2009-07-01 23:48:00,1.6476,1.6477,1.6476,1.6477,4000000.0
2009-07-01 23:49:00,1.64775,1.6481,1.64775,1.6481,6000000.0
2009-07-01 23:50:00,1.6479,1.64825,1.6479,1.64815,21000000.0
2009-07-01 23:51:00,1.64835,1.6484,1.64835,1.6484,2000000.0
2009-07-01 23:52:00,1.64835,1.64835,1.64805,1.64815,10400000.0
2009-07-01 23:53:00,1.64805,1.64815,1.64805,1.64815,5000000.0
2009-07-01 23:54:00,1.64815,1.64815,1.64815,1.64815,3000000.0
2009-07-01 23:55:00,1.64815,1.64845,1.64815,1.64815,10600000.0
2009-07-01 23:56:00,1.64815,1.64815,1.64815,1.64815,1000000.0
2009-07-01 23:57:00,1.648,1.64865,1.648,1.6485,45200000.0
2009-07-01 23:58:00,1.6484,1.6485,1.6484,1.6485,2200000.0
2009-07-01 23:59:00,1.6484,1.6484,1.64835,1.64835,7200000.0
2009-07-02 00:00:00,1.64835,1.64855,1.6483,1.6485,26200000.0
2009-07-02 00:01:00,1.6485,1.6485,1.6481,1.6481,11600000.0
2009-07-02 00:02:00,1.64825,1.64825,1.64825,1.64825,4000000.0
2009-07-02 00:03:00,1.6482,1.6482,1.6482,1.6482,22400000.0
2009-07-02 00:04:00,1.6482,1.6482,1.6482,1.6482,19200000.0
2009-07-02 00:05:00,1.64825,1.64865,1.64825,1.64845,14200000.0
2009-07-02 00:06:00,1.6482,1.6482,1.6482,1.6482,3200000.0
2009-07-02 00:07:00,1.6482,1.64835,1.6482,1.64835,12800000.0
2009-07-02 00:08:00,1.64835,1.64835,1.6483,1.6483,17600000.0
2009-07-02 00:09:00,1.64825,1.6483,1.64805,1.6483,23000000.0
2009-07-02 00:10:00,1.6483,1.6483,1.6483,1.6483,3200000.0
2009-07-02 00:11:00,1.6483,1.6483,1.6482,1.64825,35000000.0
2009-07-02 00:12:00,1.64805,1.64805,1.648,1.648,9400000.0
2009-07-02 00:13:00,1.648,1.6485,1.648,1.64825,38200000.0
2009-07-02 00:14:00,1.648,1.648,1.648,1.648,10400000.0
2009-07-02 00:15:00,1.648,1.648,1.648,1.648,6400000.0
2009-07-02 00:16:00,1.64805,1.64805,1.64805,1.64805,1600000.0
2009-07-02 00:17:00,1.648,1.64825,1.648,1.6482,9000000.0
2009-07-02 00:18:00,1.64815,1.64825,1.64815,1.6482,8000000.0
2009-07-02 00:19:00,1.6481,1.64825,1.6481,1.6481,32800000.0
2009-07-02 00:20:00,1.6482,1.6482,1.6481,1.6481,9600000.0
2009-07-02 00:21:00,1.6481,1.6481,1.6481,1.6481,11200000.0
2009-07-02 00:22:00,1.648,1.648,1.648,1.648,7200000.0
2009-07-02 00:23:00,1.648,1.64805,1.648,1.648,47200000.0
2009-07-02 00:24:00,1.648,1.64815,1.64775,1.648,56800000.0
2009-07-02 00:25:00,1.6479,1.64805,1.6479,1.6479,60400000.0
2009-07-02 00:26:00,1.6479,1.6479,1.6476,1.6476,114200000.0
2009-07-02 00:27:00,1.6476,1.6476,1.6473,1.64735,25000000.0
2009-07-02 00:28:00,1.64735,1.64735,1.6471,1.64715,37000000.0
2009-07-02 00:29:00,1.64715,1.64715,1.647,1.64715,34800000.0
2009-07-02 00:30:00,1.64715,1.64735,1.64715,1.64735,8400000.0
2009-07-02 00:31:00,1.6474,1.6474,1.64735,1.6474,72200000.0
2009-07-02 00:32:00,1.6474,1.6479,1.64725,1.6479,99900000.0
2009-07-02 00:33:00,1.6479,1.64795,1.6477,1.64775,15400000.0
2009-07-02 00:34:00,1.64775,1.64775,1.64755,1.64765,19000000.0
2009-07-02 00:35:00,1.6476,1.6477,1.64755,1.6477,30800000.0
2009-07-02 00:36:00,1.6477,1.64775,1.6475,1.6476,64400000.0
2009-07-02 00:37:00,1.6475,1.6475,1.6473,1.6473,11600000.0
2009-07-02 00:38:00,1.64735,1.64735,1.6472,1.64735,10200000.0
2009-07-02 00:39:00,1.64735,1.64735,1.6473,1.64735,12000000.0
2009-07-02 00:40:00,1.6474,1.6474,1.647,1.6471,44600000.0
2009-07-02 00:41:00,1.6471,1.6471,1.64685,1.64695,14000000.0
2009-07-02 00:42:00,1.647,1.64715,1.647,1.64715,14000000.0
2009-07-02 00:43:00,1.64715,1.6472,1.64715,1.6472,10400000.0
2009-07-02 00:44:00,1.6472,1.64725,1.6472,1.6472,22000000.0
2009-07-02 00:45:00,1.6472,1.6472,1.6472,1.6472,44000000.0
2009-07-02 00:46:00,1.6471,1.6472,1.6471,1.6472,4400000.0
2009-07-02 00:47:00,1.6473,1.6475,1.6473,1.6474,22000000.0
2009-07-02 00:48:00,1.6474,1.64765,1.64735,1.6476,61400000.0
2009-07-02 00:49:00,1.64765,1.64765,1.64755,1.6476,17200000.0
2009-07-02 00:50:00,1.6476,1.6476,1.64755,1.64755,11000000.0
2009-07-02 00:51:00,1.64755,1.64755,1.6475,1.6475,7000000.0
2009-07-02 00:52:00,1.6475,1.6475,1.64705,1.6472,10600000.0
2009-07-02 00:53:00,1.647,1.647,1.647,1.647,1600000.0
2009-07-02 00:54:00,1.64715,1.6472,1.64715,1.6472,4000000.0
2009-07-02 00:55:00,1.6472,1.6473,1.64715,1.6473,56400000.0
2009-07-02 00:56:00,1.6473,1.6473,1.64725,1.64725,46000000.0
2009-07-02 00:57:00,1.64725,1.6473,1.64725,1.6473,15200000.0
2009-07-02 00:58:00,1.64735,1.64735,1.64725,1.64725,14200000.0
2009-07-02 00:59:00,1.6474,1.64745,1.6474,1.64745,8000000.0
2009-07-02 01:00:00,1.64745,1.64745,1.6473,1.6473,49000000.0
2009-07-02 01:01:00,1.6473,1.64735,1.64725,1.64725,79000000.0
2009-07-02 01:02:00,1.64725,1.64735,1.64725,1.64735,17000000.0
2009-07-02 01:03:00,1.64725,1.6473,1.64725,1.6473,20400000.0
2009-07-02 01:04:00,1.64725,1.64725,1.64725,1.64725,8000000.0
2009-07-02 01:05:00,1.64715,1.64745,1.64715,1.64745,30100000.0
2009-07-02 01:06:00,1.64745,1.64755,1.6473,1.6473,30400000.0
2009-07-02 01:07:00,1.64735,1.6475,1.64735,1.6475,3800000.0
2009-07-02 01:08:00,1.6472,1.64728,1.6472,1.6472,56200000.0
2009-07-02 01:09:00,1.6473,1.6473,1.6473,1.6473,4800000.0
2009-07-02 01:10:00,1.6473,1.6473,1.6473,1.6473,5400000.0
2009-07-02 01:11:00,1.6473,1.64755,1.6473,1.6475,13200000.0
2009-07-02 01:12:00,1.6474,1.6475,1.6474,1.6475,9600000.0
2009-07-02 01:13:00,1.64745,1.64745,1.64729,1.6473,83899999.0
2009-07-02 01:14:00,1.64745,1.64745,1.6474,1.6474,44800000.0
2009-07-02 01:15:00,1.6474,1.64745,1.6474,1.64745,38800000.0
2009-07-02 01:16:00,1.64745,1.6475,1.64745,1.6475,11600000.0
2009-07-02 01:17:00,1.64745,1.6475,1.64745,1.6475,8600000.0
2009-07-02 01:18:00,1.64745,1.64745,1.64745,1.64745,7600000.0
2009-07-02 01:19:00,1.6475,1.6475,1.6475,1.6475,2000000.0
2009-07-02 01:20:00,1.6475,1.6475,1.64745,1.64745,4600000.0
2009-07-02 01:21:00,1.64735,1.64755,1.64735,1.64755,11600000.0
2009-07-02 01:22:00,1.6475,1.6475,1.6475,1.6475,3200000.0
2009-07-02 01:23:00,1.64755,1.6477,1.64755,1.6477,16200000.0
2009-07-02 01:24:00,1.6481,1.6482,1.64795,1.648,50400000.0
2009-07-02 01:25:00,1.648,1.6483,1.648,1.64825,373200000.0
2009-07-02 01:26:00,1.6483,1.64835,1.6482,1.64825,168400000.0
2009-07-02 01:27:00,1.6482,1.64825,1.6481,1.6481,6800000.0
2009-07-02 01:28:00,1.64815,1.6482,1.64815,1.6482,12000000.0
2009-07-02 01:29:00,1.6482,1.6483,1.6481,1.6483,61600000.0
2009-07-02 01:30:00,1.6485,1.6485,1.6476,1.6476,42400000.0
2009-07-02 01:31:00,1.6477,1.64775,1.64765,1.6477,19800000.0
2009-07-02 01:32:00,1.64765,1.64775,1.64745,1.64755,37600000.0
2009-07-02 01:33:00,1.64755,1.64765,1.647,1.6475,64400000.0
2009-07-02 01:34:00,1.64765,1.6478,1.64755,1.6478,24800000.0
2009-07-02 01:35:00,1.6479,1.6479,1.6477,1.6478,32520000.0
2009-07-02 01:36:00,1.6478,1.6478,1.6476,1.64765,22400000.0
2009-07-02 01:37:00,1.64765,1.64765,1.64765,1.64765,1000000.0
2009-07-02 01:38:00,1.64755,1.64765,1.64755,1.64765,3400000.0
2009-07-02 01:39:00,1.6475,1.64765,1.6475,1.64765,10400000.0
2009-07-02 01:40:00,1.6476,1.6476,1.6476,1.6476,5000000.0
2009-07-02 01:41:00,1.6476,1.64765,1.6476,1.64765,14000000.0
2009-07-02 01:42:00,1.64765,1.6478,1.64765,1.64765,44800000.0
2009-07-02 01:43:00,1.64765,1.6483,1.64765,1.64805,72000000.0
2009-07-02 01:44:00,1.64825,1.64825,1.64805,1.6481,18800000.0
2009-07-02 01:45:00,1.6481,1.64835,1.6481,1.64835,6800000.0
2009-07-02 01:46:00,1.6483,1.6483,1.6482,1.64825,6000000.0
2009-07-02 01:47:00,1.6482,1.6483,1.64815,1.6482,9000000.0
2009-07-02 01:48:00,1.64825,1.64825,1.6482,1.6482,5000000.0
2009-07-02 01:49:00,1.6482,1.6482,1.6482,1.6482,4000000.0
2009-07-02 01:50:00,1.64805,1.64835,1.64805,1.64835,20200000.0
2009-07-02 01:51:00,1.6483,1.6483,1.6483,1.6483,1000000.0
2009-07-02 01:52:00,1.6483,1.6484,1.64815,1.6484,10800000.0
2009-07-02 01:53:00,1.6482,1.6485,1.6482,1.64845,59600000.0
2009-07-02 01:54:00,1.64845,1.64845,1.6484,1.6484,6000000.0
2009-07-02 01:55:00,1.6485,1.6485,1.64845,1.6485,9800000.0
2009-07-02 01:56:00,1.64845,1.649,1.64845,1.6489,46200000.0
2009-07-02 01:57:00,1.6489,1.6495,1.6489,1.6494,116100000.0
2009-07-02 01:58:00,1.6494,1.6494,1.6492,1.6493,15400000.0
2009-07-02 01:59:00,1.6493,1.6495,1.6493,1.6495,31600000.0
2009-07-02 02:00:00,1.64945,1.6498,1.6494,1.6495,148600000.0
2009-07-02 02:01:00,1.64955,1.64955,1.64955,1.64955,3000000.0
2009-07-02 02:02:00,1.64945,1.6495,1.64945,1.6495,47600000.0
2009-07-02 02:03:00,1.6495,1.6495,1.6492,1.6493,81600000.0
2009-07-02 02:04:00,1.6493,1.64965,1.6492,1.64965,38000000.0
2009-07-02 02:05:00,1.64935,1.64935,1.64935,1.64935,6800000.0
2009-07-02 02:06:00,1.64935,1.6494,1.64935,1.6494,18000000.0
2009-07-02 02:07:00,1.6495,1.6495,1.6495,1.6495,1000000.0
2009-07-02 02:08:00,1.64935,1.64935,1.6491,1.64915,42600000.0
2009-07-02 02:09:00,1.64915,1.6495,1.64915,1.6493,44800000.0
2009-07-02 02:10:00,1.6493,1.6497,1.6493,1.6497,19800000.0
2009-07-02 02:11:00,1.6496,1.64995,1.6496,1.6499,37000000.0
2009-07-02 02:12:00,1.6498,1.6498,1.6497,1.6497,28600000.0
2009-07-02 02:13:00,1.6497,1.64995,1.6496,1.6497,52800000.0
2009-07-02 02:14:00,1.64965,1.6498,1.64965,1.64975,142200000.0
2009-07-02 02:15:00,1.64975,1.64975,1.6495,1.6496,199700000.0
2009-07-02 02:16:00,1.6496,1.6499,1.6496,1.64975,132600000.0
2009-07-02 02:17:00,1.64975,1.64975,1.64945,1.6495,191000000.0
2009-07-02 02:18:00,1.6494,1.64985,1.6494,1.64975,146400000.0
2009-07-02 02:19:00,1.64975,1.64985,1.64965,1.6497,118400000.0
2009-07-02 02:20:00,1.6497,1.64975,1.6494,1.64945,293499997.0
2009-07-02 02:21:00,1.64935,1.64935,1.6482,1.6484,204400000.0
2009-07-02 02:22:00,1.64845,1.64845,1.64805,1.6483,127400000.0
2009-07-02 02:23:00,1.6483,1.6486,1.6483,1.6486,235200000.0
2009-07-02 02:24:00,1.64865,1.64865,1.64825,1.6483,75600000.0
2009-07-02 02:25:00,1.64865,1.6487,1.64855,1.6487,105000000.0
2009-07-02 02:26:00,1.6487,1.64875,1.64865,1.64875,80399999.0
2009-07-02 02:27:00,1.6487,1.6488,1.6487,1.6488,126200000.0
2009-07-02 02:28:00,1.6488,1.64905,1.6488,1.64895,47800000.0
2009-07-02 02:29:00,1.6489,1.649,1.64885,1.649,64800000.0
2009-07-02 02:30:00,1.649,1.649,1.64895,1.64895,40000000.0
2009-07-02 02:31:00,1.64895,1.649,1.648,1.6485,151400000.0
2009-07-02 02:32:00,1.6484,1.64875,1.6483,1.6483,48600000.0
2009-07-02 02:33:00,1.64835,1.64845,1.6482,1.64845,25800000.0
2009-07-02 02:34:00,1.64845,1.64845,1.64845,1.64845,3400000.0
2009-07-02 02:35:00,1.6484,1.64845,1.6484,1.64845,6400000.0
2009-07-02 02:36:00,1.64845,1.64845,1.64845,1.64845,7000000.0
2009-07-02 02:37:00,1.6483,1.64845,1.6483,1.64845,23400000.0
2009-07-02 02:38:00,1.64845,1.64845,1.64835,1.64835,26800000.0
2009-07-02 02:39:00,1.64835,1.64845,1.6483,1.6483,18000000.0
2009-07-02 02:40:00,1.6483,1.6483,1.6482,1.64825,22000000.0
2009-07-02 02:41:00,1.6483,1.6483,1.6482,1.64825,16000000.0
2009-07-02 02:42:00,1.64815,1.6482,1.648,1.64805,127800000.0
2009-07-02 02:43:00,1.648,1.648,1.648,1.648,4000000.0
2009-07-02 02:44:00,1.64805,1.64805,1.64805,1.64805,9800000.0
2009-07-02 02:45:00,1.64805,1.64805,1.648,1.64805,45000000.0
2009-07-02 02:46:00,1.64805,1.64805,1.64775,1.64775,61400000.0
2009-07-02 02:47:00,1.64775,1.64775,1.647,1.64705,490800000.0
2009-07-02 02:48:00,1.64705,1.6475,1.64705,1.6473,125600000.0
2009-07-02 02:49:00,1.6473,1.6473,1.64695,1.64715,149800000.0
2009-07-02 02:50:00,1.64715,1.64755,1.64715,1.64755,92600001.0
2009-07-02 02:51:00,1.6478,1.6478,1.6476,1.6476,144600000.0
2009-07-02 02:52:00,1.6476,1.64765,1.64755,1.6476,133400000.0
2009-07-02 02:53:00,1.6476,1.6476,1.64745,1.64745,42800000.0
2009-07-02 02:54:00,1.6476,1.6476,1.64725,1.64725,24600000.0
2009-07-02 02:55:00,1.6474,1.6474,1.6472,1.64725,31400000.0
2009-07-02 02:56:00,1.6473,1.6473,1.6473,1.6473,1000000.0
2009-07-02 02:57:00,1.64725,1.64725,1.6472,1.64725,5400000.0
2009-07-02 02:58:00,1.6472,1.64755,1.6472,1.6474,63000000.0
2009-07-02 02:59:00,1.64735,1.64735,1.6472,1.64725,39800000.0
2009-07-02 03:00:00,1.64725,1.64725,1.64715,1.64715,12200000.0
2009-07-02 03:01:00,1.6471,1.64725,1.647,1.6471,44200000.0
2009-07-02 03:02:00,1.6471,1.6472,1.64615,1.64665,223800000.0
2009-07-02 03:03:00,1.64665,1.6469,1.64665,1.64675,46600000.0
2009-07-02 03:04:00,1.64675,1.6471,1.64665,1.64675,30000000.0
2009-07-02 03:05:00,1.6469,1.6469,1.6469,1.6469,41200000.0
2009-07-02 03:06:00,1.6469,1.64725,1.6469,1.64715,15800000.0
2009-07-02 03:07:00,1.6473,1.64735,1.64715,1.64725,49000000.0
2009-07-02 03:08:00,1.64725,1.6475,1.64725,1.64745,25600000.0
2009-07-02 03:09:00,1.64745,1.64755,1.6471,1.6471,67000000.0
2009-07-02 03:10:00,1.6471,1.6473,1.647,1.64725,110800000.0
2009-07-02 03:11:00,1.64725,1.6473,1.64725,1.6473,43000000.0
2009-07-02 03:12:00,1.6473,1.6473,1.64725,1.6473,95200000.0
2009-07-02 03:13:00,1.6473,1.6476,1.64725,1.6476,77600000.0
2009-07-02 03:14:00,1.64785,1.64805,1.64755,1.64755,96600000.0
2009-07-02 03:15:00,1.64755,1.64755,1.6475,1.6475,53600000.0
2009-07-02 03:16:00,1.64755,1.64815,1.64755,1.64805,50600000.0
2009-07-02 03:17:00,1.64805,1.64805,1.64805,1.64805,9200000.0
2009-07-02 03:18:00,1.64805,1.64805,1.648,1.648,56200000.0
2009-07-02 03:19:00,1.648,1.648,1.6479,1.6479,81800000.0
2009-07-02 03:20:00,1.6479,1.64795,1.64775,1.64775,551999999.0
2009-07-02 03:21:00,1.64775,1.6479,1.6476,1.64785,124800000.0
2009-07-02 03:22:00,1.64785,1.6479,1.6478,1.6478,21600000.0
2009-07-02 03:23:00,1.64785,1.64845,1.64785,1.6483,62000000.0
2009-07-02 03:24:00,1.64825,1.6485,1.64825,1.64825,77600000.0
2009-07-02 03:25:00,1.6482,1.6483,1.64815,1.6482,50800000.0
2009-07-02 03:26:00,1.6482,1.64845,1.6482,1.6484,29800000.0
2009-07-02 03:27:00,1.6484,1.6487,1.6484,1.64855,42200000.0
2009-07-02 03:28:00,1.6485,1.6485,1.6483,1.6484,44400000.0
2009-07-02 03:29:00,1.6484,1.64845,1.64825,1.64835,43600000.0
2009-07-02 03:30:00,1.64835,1.64835,1.64765,1.6478,270000000.0
2009-07-02 03:31:00,1.6478,1.6478,1.6476,1.6476,47600000.0
2009-07-02 03:32:00,1.6475,1.64765,1.6475,1.64755,3000000.0
2009-07-02 03:33:00,1.64765,1.6479,1.64745,1.6477,49600000.0
2009-07-02 03:34:00,1.6477,1.64805,1.6477,1.64795,119800000.0
2009-07-02 03:35:00,1.64795,1.64795,1.64795,1.64795,15000000.0
2009-07-02 03:36:00,1.64805,1.6481,1.64795,1.6481,59599999.0
2009-07-02 03:37:00,1.6481,1.6481,1.64805,1.64805,6600000.0
2009-07-02 03:38:00,1.648,1.6481,1.64795,1.64795,61400000.0
2009-07-02 03:39:00,1.64795,1.6481,1.64775,1.64775,17600000.0
2009-07-02 03:40:00,1.6479,1.6481,1.64775,1.648,18000000.0
2009-07-02 03:41:00,1.64795,1.64795,1.64795,1.64795,8000000.0
2009-07-02 03:42:00,1.64785,1.64795,1.64785,1.64795,5200000.0
2009-07-02 03:43:00,1.64795,1.64795,1.64785,1.64795,4200000.0
2009-07-02 03:44:00,1.64795,1.64795,1.6478,1.64795,5200000.0
2009-07-02 03:45:00,1.6479,1.64795,1.6479,1.64795,5000000.0
2009-07-02 03:46:00,1.64775,1.648,1.64775,1.648,15400000.0
2009-07-02 03:47:00,1.648,1.6485,1.648,1.6485,13800000.0
2009-07-02 03:48:00,1.64865,1.64865,1.6482,1.6482,29900000.0
2009-07-02 03:49:00,1.6482,1.6488,1.6482,1.6485,33000000.0
2009-07-02 03:50:00,1.6486,1.64915,1.6486,1.649,79200000.0
2009-07-02 03:51:00,1.64905,1.64905,1.64865,1.64865,36400000.0
2009-07-02 03:52:00,1.6487,1.6487,1.64845,1.6486,74800000.0
2009-07-02 03:53:00,1.6486,1.6487,1.6485,1.64865,18200000.0
2009-07-02 03:54:00,1.64875,1.64895,1.64875,1.64895,13400000.0
2009-07-02 03:55:00,1.6489,1.64895,1.6489,1.64895,4000000.0
2009-07-02 03:56:00,1.64895,1.64955,1.64875,1.64905,73500000.0
2009-07-02 03:57:00,1.64915,1.64925,1.6488,1.6488,37400000.0
2009-07-02 03:58:00,1.6488,1.6488,1.64875,1.64875,94400000.0
2009-07-02 03:59:00,1.64875,1.64875,1.64875,1.64875,12800000.0
2009-07-02 04:00:00,1.64875,1.6488,1.64875,1.6488,17800000.0
2009-07-02 04:01:00,1.6489,1.6491,1.6489,1.649,76200000.0
2009-07-02 04:02:00,1.649,1.649,1.6485,1.64875,56600000.0
2009-07-02 04:03:00,1.64875,1.64885,1.64875,1.64885,96200000.0
2009-07-02 04:04:00,1.6488,1.6488,1.64865,1.64865,20600000.0
2009-07-02 04:05:00,1.6487,1.64885,1.6487,1.6488,39400000.0
2009-07-02 04:06:00,1.6488,1.6489,1.64845,1.6489,79600000.0
2009-07-02 04:07:00,1.6489,1.6491,1.64875,1.6491,28000000.0
2009-07-02 04:08:00,1.6491,1.6491,1.64905,1.6491,7000000.0
2009-07-02 04:09:00,1.64905,1.6491,1.64895,1.6491,112600000.0
2009-07-02 04:10:00,1.6491,1.64925,1.6491,1.64925,20600000.0
2009-07-02 04:11:00,1.64925,1.6494,1.64925,1.64935,20000000.0
2009-07-02 04:12:00,1.6494,1.6495,1.6493,1.64935,27400000.0
2009-07-02 04:13:00,1.6493,1.6494,1.6493,1.6493,34200000.0
2009-07-02 04:14:00,1.64915,1.6493,1.64915,1.6492,14200000.0
2009-07-02 04:15:00,1.6492,1.6492,1.64885,1.64895,48800000.0
2009-07-02 04:16:00,1.64895,1.64895,1.6488,1.6488,18800000.0
2009-07-02 04:17:00,1.6488,1.6488,1.64855,1.64865,86400000.0
2009-07-02 04:18:00,1.6486,1.64865,1.6485,1.6485,18000000.0
2009-07-02 04:19:00,1.64845,1.64845,1.64805,1.6483,94600000.0
2009-07-02 04:20:00,1.64835,1.64845,1.64835,1.64845,5600000.0
2009-07-02 04:21:00,1.64835,1.64845,1.64835,1.64845,7400000.0
2009-07-02 04:22:00,1.64845,1.6485,1.64835,1.64845,20400000.0
2009-07-02 04:23:00,1.64845,1.64845,1.64835,1.6484,24000000.0
2009-07-02 04:24:00,1.64835,1.64835,1.64665,1.64695,158920000.0
2009-07-02 04:25:00,1.6469,1.6469,1.6454,1.64615,228440000.0
2009-07-02 04:26:00,1.6462,1.6466,1.6462,1.64645,25600000.0
2009-07-02 04:27:00,1.64655,1.6468,1.64645,1.64665,13800000.0
2009-07-02 04:28:00,1.6466,1.64665,1.6466,1.6466,7200000.0
2009-07-02 04:29:00,1.64665,1.64775,1.64665,1.64695,40400000.0
2009-07-02 04:30:00,1.6469,1.64695,1.6461,1.6462,154950000.0
2009-07-02 04:31:00,1.6462,1.64635,1.64585,1.64615,133400000.0
2009-07-02 04:32:00,1.64615,1.6463,1.64585,1.64585,61000000.0
2009-07-02 04:33:00,1.64615,1.6465,1.64565,1.6465,84800000.0
2009-07-02 04:34:00,1.6465,1.6465,1.64635,1.64635,26000000.0
2009-07-02 04:35:00,1.6465,1.64705,1.6465,1.64695,40290000.0
2009-07-02 04:36:00,1.64685,1.64695,1.64635,1.6464,64600000.0
2009-07-02 04:37:00,1.6464,1.6466,1.64625,1.6466,29800000.0
2009-07-02 04:38:00,1.6466,1.6468,1.6466,1.64665,22400000.0
2009-07-02 04:39:00,1.64665,1.64665,1.6466,1.6466,17000000.0
2009-07-02 04:40:00,1.64655,1.64665,1.64635,1.6464,43500000.0
2009-07-02 04:41:00,1.64615,1.64615,1.6457,1.64595,143600000.0
2009-07-02 04:42:00,1.64595,1.64635,1.64595,1.64635,77400000.0
2009-07-02 04:43:00,1.64635,1.64635,1.64625,1.6463,17000000.0
2009-07-02 04:44:00,1.6463,1.6463,1.6458,1.6458,56400000.0
2009-07-02 04:45:00,1.64575,1.64615,1.64575,1.6461,54800000.0
2009-07-02 04:46:00,1.6461,1.6461,1.6461,1.6461,1000000.0
2009-07-02 04:47:00,1.6461,1.6464,1.64605,1.64635,37600000.0
2009-07-02 04:48:00,1.64635,1.64635,1.6462,1.6463,8600000.0
2009-07-02 04:49:00,1.6463,1.6463,1.64625,1.64625,5000000.0
2009-07-02 04:50:00,1.6463,1.6463,1.6462,1.64625,8000000.0
2009-07-02 04:51:00,1.64635,1.64635,1.6463,1.6463,4000000.0
2009-07-02 04:52:00,1.6463,1.64635,1.6463,1.6463,26200000.0
2009-07-02 04:53:00,1.64625,1.64645,1.64625,1.64625,42400000.0
2009-07-02 04:54:00,1.64625,1.6465,1.64625,1.64625,31800000.0
2009-07-02 04:55:00,1.64625,1.64625,1.64625,1.64625,10200000.0
2009-07-02 04:56:00,1.64625,1.64625,1.6462,1.6462,19600000.0
2009-07-02 04:57:00,1.6462,1.6462,1.6458,1.64595,72200000.0
2009-07-02 04:58:00,1.64595,1.64605,1.64595,1.64595,52600000.0
2009-07-02 04:59:00,1.646,1.6463,1.64595,1.6462,62600000.0
2009-07-02 05:00:00,1.6463,1.64695,1.64625,1.64645,120000000.0
2009-07-02 05:01:00,1.6465,1.6468,1.64645,1.64675,117200000.0
2009-07-02 05:02:00,1.64675,1.6469,1.6465,1.6467,56600000.0
2009-07-02 05:03:00,1.6467,1.6469,1.6467,1.6469,3000000.0
2009-07-02 05:04:00,1.6469,1.64715,1.6468,1.64685,80700000.0
2009-07-02 05:05:00,1.6468,1.6468,1.64675,1.6468,12000000.0
2009-07-02 05:06:00,1.6468,1.6468,1.64615,1.64615,66300000.0
2009-07-02 05:07:00,1.6463,1.6463,1.6459,1.646,63600000.0
2009-07-02 05:08:00,1.64605,1.6465,1.646,1.6465,70600000.0
2009-07-02 05:09:00,1.6465,1.64655,1.64645,1.64655,18400000.0
2009-07-02 05:10:00,1.64655,1.64655,1.64645,1.64645,3600000.0
2009-07-02 05:11:00,1.64645,1.64655,1.64645,1.64655,3600000.0
2009-07-02 05:12:00,1.64645,1.64645,1.64645,1.64645,1600000.0
2009-07-02 05:13:00,1.64611,1.64623,1.64611,1.64615,30400000.0
2009-07-02 05:14:00,1.64625,1.6463,1.64585,1.64585,36600000.0
2009-07-02 05:15:00,1.64575,1.64595,1.64575,1.64585,86400000.0
2009-07-02 05:16:00,1.64585,1.6459,1.64585,1.64585,102200000.0
2009-07-02 05:17:00,1.6459,1.64605,1.6458,1.64585,80700000.0
2009-07-02 05:18:00,1.64585,1.64585,1.64535,1.6454,79200000.0
2009-07-02 05:19:00,1.6454,1.6454,1.6454,1.6454,22000000.0
2009-07-02 05:20:00,1.6454,1.64555,1.64535,1.6455,72800000.0
2009-07-02 05:21:00,1.64555,1.64555,1.6452,1.6452,25400000.0
2009-07-02 05:22:00,1.64525,1.6455,1.64525,1.64535,88800000.0
2009-07-02 05:23:00,1.6454,1.6458,1.6454,1.64575,106900000.0
2009-07-02 05:24:00,1.64575,1.6459,1.6457,1.6459,91800000.0
2009-07-02 05:25:00,1.64585,1.6459,1.6457,1.6457,65400000.0
2009-07-02 05:26:00,1.64555,1.64645,1.6455,1.64645,157000000.0
2009-07-02 05:27:00,1.64645,1.64655,1.64615,1.6463,25200000.0
2009-07-02 05:28:00,1.64625,1.64625,1.6461,1.6461,72800000.0
2009-07-02 05:29:00,1.646,1.646,1.6455,1.64575,20800000.0
2009-07-02 05:30:00,1.64565,1.6457,1.64545,1.64565,29800000.0
2009-07-02 05:31:00,1.64555,1.64565,1.64545,1.64555,46400000.0
2009-07-02 05:32:00,1.64565,1.64585,1.64565,1.64565,118600000.0
2009-07-02 05:33:00,1.6456,1.64575,1.6455,1.64565,208400000.0
2009-07-02 05:34:00,1.64575,1.64625,1.6457,1.64625,97000000.0
2009-07-02 05:35:00,1.64625,1.64625,1.64605,1.64625,17800000.0
2009-07-02 05:36:00,1.64625,1.64625,1.6458,1.6462,12000000.0
2009-07-02 05:37:00,1.6462,1.6462,1.6461,1.6461,15400000.0
2009-07-02 05:38:00,1.64595,1.64625,1.64595,1.64625,12200000.0
2009-07-02 05:39:00,1.64625,1.6463,1.6461,1.64615,56200000.0
2009-07-02 05:40:00,1.64625,1.6465,1.64615,1.64615,63400000.0
2009-07-02 05:41:00,1.64615,1.64615,1.64605,1.64615,92400000.0
2009-07-02 05:42:00,1.64615,1.64615,1.6455,1.6457,42200000.0
2009-07-02 05:43:00,1.64565,1.64565,1.64565,1.64565,1600000.0
2009-07-02 05:44:00,1.64565,1.6457,1.64565,1.64565,14400000.0
2009-07-02 05:45:00,1.64565,1.6457,1.64565,1.6457,23400000.0
2009-07-02 05:46:00,1.6457,1.6457,1.64565,1.64565,13600000.0
2009-07-02 05:47:00,1.64565,1.64565,1.64565,1.64565,6000000.0
2009-07-02 05:48:00,1.6455,1.64565,1.6455,1.64565,16200000.0
2009-07-02 05:49:00,1.64555,1.6457,1.64555,1.64565,117200000.0
2009-07-02 05:50:00,1.64565,1.6458,1.64565,1.64575,143800000.0
2009-07-02 05:51:00,1.64585,1.6462,1.64585,1.64605,81300000.0
2009-07-02 05:52:00,1.6461,1.6461,1.64605,1.64605,14000000.0
2009-07-02 05:53:00,1.64595,1.6461,1.64595,1.64605,55600000.0
2009-07-02 05:54:00,1.6458,1.6458,1.6458,1.6458,4800000.0
2009-07-02 05:55:00,1.64605,1.6461,1.64595,1.64605,46200000.0
2009-07-02 05:56:00,1.64605,1.64605,1.6459,1.64605,35000000.0
2009-07-02 05:57:00,1.646,1.64615,1.6459,1.64615,28000000.0
2009-07-02 05:58:00,1.64635,1.6465,1.6462,1.6463,137600000.0
2009-07-02 05:59:00,1.64625,1.64635,1.64625,1.64635,59800000.0
2009-07-02 06:00:00,1.6464,1.64685,1.64625,1.6463,64440000.0
2009-07-02 06:01:00,1.64625,1.64625,1.6462,1.6462,11400000.0
2009-07-02 06:02:00,1.6462,1.64635,1.6462,1.6463,37800000.0
2009-07-02 06:03:00,1.6463,1.64635,1.6463,1.64635,12200000.0
2009-07-02 06:04:00,1.6464,1.64685,1.6464,1.6465,140399999.0
2009-07-02 06:05:00,1.6465,1.6467,1.6465,1.6467,153799998.0
2009-07-02 06:06:00,1.6467,1.6467,1.6465,1.6465,93600000.0
2009-07-02 06:07:00,1.6465,1.64655,1.6465,1.64655,10800000.0
2009-07-02 06:08:00,1.64655,1.64655,1.64625,1.64625,57600000.0
2009-07-02 06:09:00,1.64625,1.64625,1.64595,1.64595,74800000.0
2009-07-02 06:10:00,1.6459,1.6459,1.6453,1.6453,111000000.0
2009-07-02 06:11:00,1.64535,1.64535,1.64515,1.64515,142300000.0
2009-07-02 06:12:00,1.64515,1.6454,1.64515,1.64525,59000000.0
2009-07-02 06:13:00,1.64525,1.64535,1.64525,1.64535,9400000.0
2009-07-02 06:14:00,1.64535,1.6454,1.64525,1.64525,52400000.0
2009-07-02 06:15:00,1.64535,1.6454,1.6452,1.6453,24700000.0
2009-07-02 06:16:00,1.6453,1.64535,1.6453,1.64535,21800000.0
2009-07-02 06:17:00,1.64535,1.6454,1.64535,1.6454,3000000.0
2009-07-02 06:18:00,1.64535,1.64535,1.64535,1.64535,36200000.0
2009-07-02 06:19:00,1.64535,1.64535,1.64535,1.64535,30000000.0
2009-07-02 06:20:00,1.64535,1.64535,1.6453,1.64535,44200000.0
2009-07-02 06:21:00,1.6453,1.6453,1.6453,1.6453,5600000.0
2009-07-02 06:22:00,1.6453,1.6454,1.6453,1.64535,38600000.0
2009-07-02 06:23:00,1.64535,1.64535,1.6452,1.6452,98800000.0
2009-07-02 06:24:00,1.64515,1.6452,1.64515,1.64515,22000000.0
2009-07-02 06:25:00,1.6452,1.6453,1.64515,1.6453,25800000.0
2009-07-02 06:26:00,1.64525,1.64525,1.64525,1.64525,34000000.0
2009-07-02 06:27:00,1.6453,1.6453,1.6453,1.6453,23200000.0
2009-07-02 06:28:00,1.64535,1.64535,1.6453,1.64535,150600000.0
2009-07-02 06:29:00,1.64535,1.64545,1.64535,1.64545,11400000.0
2009-07-02 06:30:00,1.64545,1.64545,1.6454,1.64545,47200000.0
2009-07-02 06:31:00,1.64555,1.6457,1.64555,1.64555,4400000.0
2009-07-02 06:32:00,1.6456,1.6457,1.6456,1.6457,19000000.0
2009-07-02 06:33:00,1.6457,1.6458,1.6457,1.64575,23800000.0
2009-07-02 06:34:00,1.6458,1.64625,1.64575,1.64575,47800000.0
2009-07-02 06:35:00,1.6459,1.64615,1.6459,1.64615,84200000.0
2009-07-02 06:36:00,1.64615,1.64615,1.64615,1.64615,1000000.0
2009-07-02 06:37:00,1.64605,1.64605,1.64605,1.64605,37600000.0
2009-07-02 06:38:00,1.64605,1.64605,1.64575,1.64575,58200000.0
2009-07-02 06:39:00,1.64575,1.64575,1.64555,1.64555,6600000.0
2009-07-02 06:40:00,1.64555,1.64565,1.64555,1.64565,39200000.0
2009-07-02 06:41:00,1.64565,1.6459,1.64565,1.6457,23800000.0
2009-07-02 06:42:00,1.64565,1.6457,1.64555,1.64565,88600000.0
2009-07-02 06:43:00,1.64565,1.64565,1.64555,1.6456,78600000.0
2009-07-02 06:44:00,1.64565,1.64565,1.64555,1.64555,13400000.0
2009-07-02 06:45:00,1.64555,1.6456,1.64545,1.64545,47000000.0
2009-07-02 06:46:00,1.64545,1.6455,1.64545,1.6455,19200000.0
2009-07-02 06:47:00,1.6455,1.64555,1.64545,1.6455,45600000.0
2009-07-02 06:48:00,1.64555,1.64555,1.64555,1.64555,1600000.0
2009-07-02 06:49:00,1.64555,1.64555,1.64545,1.6455,26400000.0
2009-07-02 06:50:00,1.6455,1.6456,1.6455,1.64555,131600000.0
2009-07-02 06:51:00,1.64555,1.6457,1.64555,1.6456,120400000.0
2009-07-02 06:52:00,1.64565,1.64565,1.64555,1.64565,30200000.0
2009-07-02 06:53:00,1.6456,1.64565,1.64555,1.64555,90000000.0
2009-07-02 06:54:00,1.6455,1.6455,1.64535,1.64535,25200000.0
2009-07-02 06:55:00,1.64535,1.6454,1.64535,1.6454,45800000.0
2009-07-02 06:56:00,1.6454,1.6456,1.64535,1.6455,117800000.0
2009-07-02 06:57:00,1.6455,1.6455,1.6454,1.6454,104800000.0
2009-07-02 06:58:00,1.64545,1.64565,1.6454,1.64565,92800000.0
2009-07-02 06:59:00,1.64555,1.6456,1.6455,1.6455,85800000.0
2009-07-02 07:00:00,1.6456,1.64565,1.64555,1.64555,80200000.0
2009-07-02 07:01:00,1.64565,1.64605,1.64565,1.64595,15800000.0
2009-07-02 07:02:00,1.64595,1.646,1.64575,1.64575,124800000.0
2009-07-02 07:03:00,1.6457,1.646,1.6457,1.6459,115300000.0
2009-07-02 07:04:00,1.6459,1.64605,1.6459,1.6459,42400000.0
2009-07-02 07:05:00,1.6459,1.64605,1.6459,1.64605,172600000.0
2009-07-02 07:06:00,1.64605,1.64625,1.646,1.64625,235800000.0
2009-07-02 07:07:00,1.6463,1.6463,1.64625,1.6463,23000000.0
2009-07-02 07:08:00,1.6463,1.6463,1.64625,1.64625,121600000.0
2009-07-02 07:09:00,1.64625,1.64625,1.6462,1.6462,24200000.0
2009-07-02 07:10:00,1.6462,1.64625,1.6461,1.6461,33400000.0
2009-07-02 07:11:00,1.6461,1.6461,1.6461,1.6461,7000000.0
2009-07-02 07:12:00,1.64607,1.64607,1.646,1.646,451000000.0
2009-07-02 07:13:00,1.646,1.64625,1.646,1.64625,17200000.0
2009-07-02 07:14:00,1.64595,1.6461,1.64595,1.6461,9400000.0
2009-07-02 07:15:00,1.64595,1.64615,1.64595,1.64615,5800000.0
2009-07-02 07:16:00,1.64615,1.6462,1.6461,1.6461,6000000.0
2009-07-02 07:17:00,1.6461,1.6461,1.6461,1.6461,6000000.0
2009-07-02 07:18:00,1.64595,1.6461,1.6459,1.6461,33800000.0
2009-07-02 07:19:00,1.646,1.646,1.646,1.646,3200000.0
2009-07-02 07:20:00,1.6461,1.6461,1.6461,1.6461,3000000.0
2009-07-02 07:21:00,1.64615,1.6462,1.64615,1.64615,8200000.0
2009-07-02 07:22:00,1.64615,1.6462,1.6461,1.6462,60400000.0
2009-07-02 07:23:00,1.64615,1.64615,1.64615,1.64615,14200000.0
2009-07-02 07:24:00,1.6462,1.64635,1.6459,1.64595,45000000.0
2009-07-02 07:25:00,1.6461,1.6461,1.646,1.64605,7000000.0
2009-07-02 07:26:00,1.64595,1.646,1.64595,1.646,28000000.0
2009-07-02 07:27:00,1.646,1.646,1.64595,1.646,8400000.0
2009-07-02 07:28:00,1.64605,1.64605,1.646,1.646,4000000.0
2009-07-02 07:29:00,1.646,1.6463,1.64595,1.6461,35600000.0
2009-07-02 07:30:00,1.6461,1.64665,1.6461,1.64665,89400000.0
2009-07-02 07:31:00,1.6467,1.6467,1.64655,1.6466,40600000.0
2009-07-02 07:32:00,1.6465,1.6467,1.6465,1.64665,78200000.0
2009-07-02 07:33:00,1.6466,1.6466,1.6466,1.6466,10400000.0
2009-07-02 07:34:00,1.6466,1.647,1.64655,1.64655,98600000.0
2009-07-02 07:35:00,1.64655,1.64685,1.64655,1.64665,47800000.0
2009-07-02 07:36:00,1.6466,1.64665,1.6465,1.6465,43400000.0
2009-07-02 07:37:00,1.6465,1.6465,1.646,1.6464,22000000.0
2009-07-02 07:38:00,1.6462,1.6462,1.64615,1.6462,42600000.0
2009-07-02 07:39:00,1.6463,1.6463,1.646,1.64605,71700000.0
2009-07-02 07:40:00,1.64605,1.6463,1.646,1.646,77600000.0
2009-07-02 07:41:00,1.646,1.64625,1.64525,1.6454,187800000.0
2009-07-02 07:42:00,1.6454,1.6455,1.6454,1.6455,105200000.0
2009-07-02 07:43:00,1.6455,1.6458,1.6455,1.6456,197400000.0
2009-07-02 07:44:00,1.6456,1.64605,1.6456,1.64605,242400000.0
2009-07-02 07:45:00,1.64605,1.64655,1.64595,1.6462,241800000.0
2009-07-02 07:46:00,1.6462,1.6463,1.64605,1.6461,180000000.0
2009-07-02 07:47:00,1.64595,1.646,1.64565,1.6457,95600000.0
2009-07-02 07:48:00,1.64565,1.6459,1.64565,1.6457,118000000.0
2009-07-02 07:49:00,1.64565,1.64565,1.64535,1.64535,50600000.0
2009-07-02 07:50:00,1.6454,1.6456,1.64535,1.6456,94800000.0
2009-07-02 07:51:00,1.6456,1.6459,1.64545,1.6459,102800000.0
2009-07-02 07:52:00,1.6459,1.6459,1.64575,1.64575,32000000.0
2009-07-02 07:53:00,1.64575,1.6461,1.64575,1.6461,33200000.0
2009-07-02 07:54:00,1.6461,1.6461,1.64605,1.64605,9000000.0
2009-07-02 07:55:00,1.64595,1.6461,1.64595,1.64605,53000000.0
2009-07-02 07:56:00,1.6457,1.64575,1.64525,1.64525,144000000.0
2009-07-02 07:57:00,1.64535,1.6454,1.64485,1.64485,73700000.0
2009-07-02 07:58:00,1.64485,1.64495,1.64325,1.64335,324900000.0
2009-07-02 07:59:00,1.64335,1.64365,1.6433,1.6434,202600000.0
2009-07-02 08:00:00,1.64315,1.6434,1.64295,1.6432,189999999.0
2009-07-02 08:01:00,1.6433,1.64405,1.6433,1.6439,137000001.0
2009-07-02 08:02:00,1.64385,1.6439,1.6437,1.6438,137200000.0
2009-07-02 08:03:00,1.6438,1.64385,1.64375,1.6438,50600000.0
2009-07-02 08:04:00,1.6438,1.6438,1.64375,1.6438,66600000.0
2009-07-02 08:05:00,1.6438,1.64395,1.64265,1.6427,492520001.0
2009-07-02 08:06:00,1.6428,1.64285,1.6422,1.64225,421799998.0
2009-07-02 08:07:00,1.64225,1.64245,1.6413,1.6414,377699998.0
2009-07-02 08:08:00,1.6414,1.64155,1.64115,1.64125,313800000.0
2009-07-02 08:09:00,1.64125,1.64195,1.64125,1.6419,312200000.0
2009-07-02 08:10:00,1.6419,1.64215,1.64165,1.64175,189300000.0
2009-07-02 08:11:00,1.64175,1.64205,1.6417,1.6419,208000001.0
2009-07-02 08:12:00,1.64195,1.6421,1.6417,1.6417,178400000.0
2009-07-02 08:13:00,1.6418,1.6421,1.6417,1.64195,107400000.0
2009-07-02 08:14:00,1.64195,1.6433,1.64195,1.64305,207900001.0
2009-07-02 08:15:00,1.6431,1.64325,1.64295,1.64305,193800000.0
2009-07-02 08:16:00,1.643,1.64315,1.64195,1.6421,239800000.0
2009-07-02 08:17:00,1.64215,1.64225,1.6417,1.64195,113400000.0
2009-07-02 08:18:00,1.642,1.6424,1.64185,1.64185,177000000.0
2009-07-02 08:19:00,1.6419,1.6419,1.64075,1.6411,265100000.0
2009-07-02 08:20:00,1.6412,1.6426,1.6412,1.6424,262900000.0
2009-07-02 08:21:00,1.6424,1.64315,1.6424,1.6428,236500000.0
2009-07-02 08:22:00,1.64275,1.6433,1.6427,1.6428,385300000.0
2009-07-02 08:23:00,1.6428,1.6432,1.6427,1.6431,241400000.0
2009-07-02 08:24:00,1.6431,1.6431,1.64295,1.64295,196200000.0
2009-07-02 08:25:00,1.64295,1.64445,1.64295,1.64435,470300000.0
2009-07-02 08:26:00,1.64435,1.6445,1.6437,1.64435,443900000.0
2009-07-02 08:27:00,1.64435,1.64485,1.64385,1.6439,357100000.0
2009-07-02 08:28:00,1.64395,1.644,1.6437,1.6438,304800000.0
2009-07-02 08:29:00,1.6439,1.64445,1.6438,1.6442,128000000.0
2009-07-02 08:30:00,1.6442,1.6443,1.64405,1.64405,74000000.0
2009-07-02 08:31:00,1.64415,1.6445,1.64395,1.6444,346700000.0
2009-07-02 08:32:00,1.64445,1.64565,1.6444,1.64555,294600000.0
2009-07-02 08:33:00,1.64565,1.6458,1.6444,1.6444,362400000.0
2009-07-02 08:34:00,1.6444,1.64445,1.6438,1.6438,279000000.0
2009-07-02 08:35:00,1.6438,1.64405,1.6431,1.6431,305200000.0
2009-07-02 08:36:00,1.6432,1.6432,1.64255,1.64275,377400000.0
2009-07-02 08:37:00,1.64275,1.6428,1.64265,1.64265,186000000.0
2009-07-02 08:38:00,1.64265,1.64425,1.64265,1.64425,215300000.0
2009-07-02 08:39:00,1.64415,1.64485,1.64415,1.6445,336900000.0
2009-07-02 08:40:00,1.64455,1.64455,1.6434,1.6435,280600000.0
2009-07-02 08:41:00,1.6435,1.64375,1.64335,1.64335,193800000.0
2009-07-02 08:42:00,1.6434,1.6434,1.64285,1.64285,80200000.0
2009-07-02 08:43:00,1.6429,1.6432,1.64285,1.6432,113700000.0
2009-07-02 08:44:00,1.6432,1.6433,1.6429,1.6429,41000000.0
2009-07-02 08:45:00,1.6429,1.64295,1.64255,1.6428,81900000.0
2009-07-02 08:46:00,1.6428,1.6428,1.64205,1.6423,324300000.0
2009-07-02 08:47:00,1.64235,1.64265,1.64235,1.64255,167200000.0
2009-07-02 08:48:00,1.64255,1.6428,1.6425,1.6428,71200000.0
2009-07-02 08:49:00,1.64285,1.6435,1.6428,1.64295,174100000.0
2009-07-02 08:50:00,1.64295,1.6431,1.64265,1.64265,364200000.0
2009-07-02 08:51:00,1.64265,1.64265,1.64085,1.6417,582700001.0
2009-07-02 08:52:00,1.64165,1.64245,1.6415,1.6423,472800000.0
2009-07-02 08:53:00,1.6423,1.64255,1.642,1.6422,352799999.0
2009-07-02 08:54:00,1.6422,1.6422,1.64145,1.64185,291000000.0
2009-07-02 08:55:00,1.64185,1.64245,1.64185,1.64225,237600000.0
2009-07-02 08:56:00,1.6423,1.6423,1.6415,1.6415,384600002.0
2009-07-02 08:57:00,1.64155,1.64165,1.6411,1.6415,691900001.0
2009-07-02 08:58:00,1.6415,1.64165,1.6413,1.6416,647600001.0
2009-07-02 08:59:00,1.6416,1.64275,1.6416,1.64255,409200001.0
2009-07-02 09:00:00,1.64255,1.64285,1.64135,1.6414,518200001.0
2009-07-02 09:01:00,1.6414,1.6414,1.6407,1.64115,314500000.0
2009-07-02 09:02:00,1.64115,1.64145,1.64115,1.64115,521800002.0
2009-07-02 09:03:00,1.64115,1.6413,1.6402,1.6403,298200000.0
2009-07-02 09:04:00,1.6403,1.64035,1.6399,1.6401,395400000.0
2009-07-02 09:05:00,1.6401,1.6402,1.63955,1.6397,325380002.0
2009-07-02 09:06:00,1.63965,1.6397,1.6392,1.6395,479000000.0
2009-07-02 09:07:00,1.6395,1.6396,1.6393,1.6394,114000000.0
2009-07-02 09:08:00,1.63935,1.6397,1.6392,1.6392,264000000.0
2009-07-02 09:09:00,1.6393,1.63945,1.63905,1.6391,582899998.0
2009-07-02 09:10:00,1.6391,1.6394,1.63905,1.63925,437000001.0
2009-07-02 09:11:00,1.63915,1.6392,1.6389,1.6391,498800004.0
2009-07-02 09:12:00,1.6391,1.63935,1.639,1.6393,155400000.0
2009-07-02 09:13:00,1.63935,1.63935,1.6389,1.6391,369800003.0
2009-07-02 09:14:00,1.6391,1.63955,1.6391,1.63945,305600002.0
2009-07-02 09:15:00,1.6393,1.6401,1.6393,1.64005,436400000.0
2009-07-02 09:16:00,1.6401,1.6401,1.63975,1.6399,398600002.0
2009-07-02 09:17:00,1.6399,1.64,1.6391,1.63915,461500000.0
2009-07-02 09:18:00,1.63915,1.63915,1.6381,1.63825,633499999.0
2009-07-02 09:19:00,1.6383,1.63835,1.6376,1.63825,533799996.0
2009-07-02 09:20:00,1.63825,1.63865,1.638,1.63855,440999999.0
2009-07-02 09:21:00,1.63855,1.63855,1.6382,1.63855,170700000.0
2009-07-02 09:22:00,1.63855,1.63945,1.63855,1.63945,234000000.0
2009-07-02 09:23:00,1.63945,1.6395,1.6392,1.63935,178400000.0
2009-07-02 09:24:00,1.63935,1.6395,1.6392,1.63945,291100000.0
2009-07-02 09:25:00,1.63955,1.64015,1.63955,1.6398,371800001.0
2009-07-02 09:26:00,1.6398,1.6398,1.6393,1.6393,367799999.0
2009-07-02 09:27:00,1.6393,1.6408,1.6393,1.6408,403400000.0
2009-07-02 09:28:00,1.6408,1.64085,1.63965,1.64025,466600000.0
2009-07-02 09:29:00,1.6403,1.6412,1.6403,1.6408,294199999.0
2009-07-02 09:30:00,1.64065,1.64075,1.64,1.6401,283200000.0
2009-07-02 09:31:00,1.64015,1.64015,1.63845,1.6386,574700000.0
2009-07-02 09:32:00,1.6386,1.63905,1.6384,1.63885,471400000.0
2009-07-02 09:33:00,1.63885,1.63935,1.6386,1.63935,325000000.0
2009-07-02 09:34:00,1.63935,1.64025,1.6392,1.63995,545400000.0
2009-07-02 09:35:00,1.6399,1.63995,1.6385,1.63855,654000001.0
2009-07-02 09:36:00,1.63855,1.63865,1.63775,1.6379,712000000.0
2009-07-02 09:37:00,1.6379,1.63795,1.637,1.6373,667000000.0
2009-07-02 09:38:00,1.6373,1.6377,1.6372,1.63735,441200000.0
2009-07-02 09:39:00,1.6373,1.63745,1.6362,1.6363,671700001.0
2009-07-02 09:40:00,1.6362,1.6367,1.63615,1.6365,415200000.0
2009-07-02 09:41:00,1.6364,1.6364,1.635,1.6351,541300002.0
2009-07-02 09:42:00,1.63505,1.63515,1.63435,1.63435,829999999.0
2009-07-02 09:43:00,1.63435,1.6352,1.63435,1.63485,642299999.0
2009-07-02 09:44:00,1.63485,1.6349,1.6344,1.6348,516400000.0
2009-07-02 09:45:00,1.63485,1.63535,1.63485,1.6352,497900001.0
2009-07-02 09:46:00,1.6352,1.63525,1.6346,1.63505,362600000.0
2009-07-02 09:47:00,1.63505,1.6352,1.6348,1.63515,667000000.0
2009-07-02 09:48:00,1.63515,1.63575,1.6351,1.6357,377800001.0
2009-07-02 09:49:00,1.63565,1.63605,1.6353,1.636,413000000.0
2009-07-02 09:50:00,1.636,1.6362,1.6352,1.6352,451299997.0
2009-07-02 09:51:00,1.6352,1.63535,1.63415,1.63425,549400001.0
2009-07-02 09:52:00,1.6343,1.6343,1.63305,1.63335,837500001.0
2009-07-02 09:53:00,1.63335,1.6334,1.633,1.63335,465800000.0
2009-07-02 09:54:00,1.6334,1.6336,1.63325,1.6333,679700000.0
2009-07-02 09:55:00,1.63325,1.6337,1.6331,1.6337,787300000.0
2009-07-02 09:56:00,1.6336,1.63435,1.6336,1.6341,447400001.0
2009-07-02 09:57:00,1.6341,1.63465,1.63405,1.63435,476200001.0
2009-07-02 09:58:00,1.63435,1.6344,1.6336,1.63385,279300000.0
2009-07-02 09:59:00,1.63395,1.63405,1.6333,1.6337,547200000.0
2009-07-02 10:00:00,1.6337,1.6337,1.63325,1.6335,396800000.0
2009-07-02 10:01:00,1.63355,1.6337,1.63315,1.6335,558099999.0
2009-07-02 10:02:00,1.63355,1.6341,1.6334,1.6337,538300000.0
2009-07-02 10:03:00,1.6337,1.6338,1.6332,1.6333,500099996.0
2009-07-02 10:04:00,1.6333,1.63355,1.6331,1.63345,444900000.0
2009-07-02 10:05:00,1.6335,1.6344,1.63345,1.63415,363000000.0
2009-07-02 10:06:00,1.6342,1.63505,1.6342,1.63495,496800000.0
2009-07-02 10:07:00,1.63495,1.63545,1.6346,1.6353,308399999.0
2009-07-02 10:08:00,1.6353,1.6359,1.63525,1.6355,671199998.0
2009-07-02 10:09:00,1.6355,1.6356,1.63545,1.63545,408400003.0
2009-07-02 10:10:00,1.63545,1.63565,1.6352,1.63565,556600000.0
2009-07-02 10:11:00,1.6356,1.6358,1.63555,1.6358,750699998.0
2009-07-02 10:12:00,1.63565,1.63565,1.6351,1.6351,496000000.0
2009-07-02 10:13:00,1.6351,1.6351,1.63455,1.6346,601699998.0
2009-07-02 10:14:00,1.63465,1.63515,1.6345,1.63485,434200000.0
2009-07-02 10:15:00,1.63485,1.63505,1.63475,1.6349,247800000.0
2009-07-02 10:16:00,1.6349,1.63505,1.63475,1.635,457600001.0
2009-07-02 10:17:00,1.635,1.635,1.6343,1.63465,557100001.0
2009-07-02 10:18:00,1.6346,1.6348,1.6343,1.6344,418600000.0
2009-07-02 10:19:00,1.6344,1.63455,1.63425,1.6343,452800000.0
2009-07-02 10:20:00,1.6343,1.6344,1.6336,1.6337,421000000.0
2009-07-02 10:21:00,1.6337,1.6339,1.63345,1.63355,237000000.0
2009-07-02 10:22:00,1.6336,1.6337,1.6335,1.63355,75900000.0
2009-07-02 10:23:00,1.63355,1.6339,1.63355,1.63385,129000000.0
2009-07-02 10:24:00,1.63385,1.6343,1.63385,1.63425,122500000.0
2009-07-02 10:25:00,1.6343,1.63455,1.63415,1.63415,119200000.0
2009-07-02 10:26:00,1.6341,1.6341,1.6328,1.6333,277500000.0
2009-07-02 10:27:00,1.6334,1.63375,1.6334,1.6337,135200000.0
2009-07-02 10:28:00,1.6337,1.634,1.63365,1.63375,103400000.0
2009-07-02 10:29:00,1.63375,1.63495,1.63375,1.6347,226600000.0
2009-07-02 10:30:00,1.63475,1.6348,1.63445,1.63445,364200000.0
2009-07-02 10:31:00,1.6344,1.63445,1.63375,1.6343,434600000.0
2009-07-02 10:32:00,1.6343,1.63525,1.63425,1.63495,497299998.0
2009-07-02 10:33:00,1.63495,1.6352,1.63495,1.63515,276200000.0
2009-07-02 10:34:00,1.63515,1.6362,1.6351,1.63615,419700000.0
2009-07-02 10:35:00,1.63615,1.63615,1.6355,1.6358,502600001.0
2009-07-02 10:36:00,1.63585,1.63615,1.6357,1.636,477600000.0
2009-07-02 10:37:00,1.63595,1.63595,1.63555,1.6357,256800000.0
2009-07-02 10:38:00,1.6357,1.6357,1.63485,1.63485,281800000.0
2009-07-02 10:39:00,1.6349,1.6349,1.63415,1.63435,314000000.0
2009-07-02 10:40:00,1.63425,1.63475,1.6338,1.6347,316800000.0
2009-07-02 10:41:00,1.6347,1.6349,1.63425,1.6348,132900000.0
2009-07-02 10:42:00,1.63485,1.63535,1.63475,1.63525,381900000.0
2009-07-02 10:43:00,1.6354,1.6354,1.6351,1.6351,472800000.0
2009-07-02 10:44:00,1.6351,1.6358,1.6351,1.6356,388799999.0
2009-07-02 10:45:00,1.6356,1.63595,1.63555,1.63555,322000000.0
2009-07-02 10:46:00,1.6356,1.6356,1.63425,1.6343,263600000.0
2009-07-02 10:47:00,1.6343,1.6348,1.63425,1.6348,425600001.0
2009-07-02 10:48:00,1.6348,1.6348,1.63425,1.6344,366600000.0
2009-07-02 10:49:00,1.6344,1.63475,1.6343,1.63465,338000000.0
2009-07-02 10:50:00,1.6347,1.6352,1.63455,1.6352,470100000.0
2009-07-02 10:51:00,1.6352,1.63525,1.635,1.63505,297400001.0
2009-07-02 10:52:00,1.635,1.63545,1.6349,1.63525,548400001.0
2009-07-02 10:53:00,1.63525,1.63595,1.635,1.63585,547800002.0
2009-07-02 10:54:00,1.63585,1.6364,1.63565,1.63625,410000000.0
2009-07-02 10:55:00,1.63625,1.6364,1.63515,1.63545,596399996.0
2009-07-02 10:56:00,1.6354,1.63605,1.6354,1.6358,429899999.0
2009-07-02 10:57:00,1.6358,1.63595,1.6354,1.6355,290000000.0
2009-07-02 10:58:00,1.6355,1.6355,1.63515,1.63525,419500001.0
2009-07-02 10:59:00,1.6353,1.6354,1.63495,1.63535,461999997.0
2009-07-02 11:00:00,1.63535,1.63555,1.6348,1.63485,493900000.0
2009-07-02 11:01:00,1.63485,1.63505,1.63455,1.63465,385399999.0
2009-07-02 11:02:00,1.63465,1.63465,1.634,1.6343,565999998.0
2009-07-02 11:03:00,1.63435,1.63445,1.6341,1.6344,658599999.0
2009-07-02 11:04:00,1.63475,1.63475,1.6342,1.63425,357200000.0
2009-07-02 11:05:00,1.63425,1.6343,1.634,1.6343,354400000.0
2009-07-02 11:06:00,1.6343,1.6346,1.63425,1.6346,254400001.0
2009-07-02 11:07:00,1.63455,1.63475,1.6345,1.63475,389799999.0
2009-07-02 11:08:00,1.6347,1.63555,1.63465,1.63555,305200000.0
2009-07-02 11:09:00,1.63555,1.6356,1.6354,1.63545,203400000.0
2009-07-02 11:10:00,1.63545,1.6356,1.6351,1.63525,437600000.0
2009-07-02 11:11:00,1.63525,1.63525,1.6345,1.63495,491200003.0
2009-07-02 11:12:00,1.63495,1.635,1.63475,1.63485,332600000.0
2009-07-02 11:13:00,1.6349,1.63515,1.63475,1.63515,322499999.0
2009-07-02 11:14:00,1.6352,1.63535,1.635,1.6351,180100000.0
2009-07-02 11:15:00,1.6351,1.63685,1.6351,1.63675,415100000.0
2009-07-02 11:16:00,1.63685,1.63685,1.63595,1.63615,538700000.0
2009-07-02 11:17:00,1.63615,1.6369,1.6358,1.63675,765600000.0
2009-07-02 11:18:00,1.6368,1.63705,1.63655,1.63685,621199997.0
2009-07-02 11:19:00,1.6368,1.6377,1.6368,1.63705,351599999.0
2009-07-02 11:20:00,1.637,1.63705,1.63615,1.63625,357800000.0
2009-07-02 11:21:00,1.6363,1.63665,1.63625,1.6365,285200000.0
2009-07-02 11:22:00,1.63645,1.6369,1.6358,1.6359,511500002.0
2009-07-02 11:23:00,1.6365,1.63655,1.6359,1.6363,376000000.0
2009-07-02 11:24:00,1.6363,1.63635,1.63595,1.6362,246000001.0
2009-07-02 11:25:00,1.6362,1.63625,1.6362,1.6362,55800000.0
2009-07-02 11:26:00,1.6362,1.63645,1.6362,1.63645,16000000.0
2009-07-02 11:27:00,1.63645,1.6367,1.63635,1.63665,94600000.0
2009-07-02 11:28:00,1.6367,1.63685,1.6358,1.63645,469220001.0
2009-07-02 11:29:00,1.6365,1.6372,1.63645,1.63695,176400002.0
2009-07-02 11:30:00,1.63695,1.63745,1.6368,1.6371,506800000.0
2009-07-02 11:31:00,1.6371,1.63725,1.637,1.6372,270000000.0
2009-07-02 11:32:00,1.6372,1.6373,1.6368,1.637,217830000.0
2009-07-02 11:33:00,1.637,1.6372,1.63685,1.63695,237600000.0
2009-07-02 11:34:00,1.63695,1.63725,1.63685,1.63725,530200000.0
2009-07-02 11:35:00,1.63715,1.638,1.63705,1.6378,430800001.0
2009-07-02 11:36:00,1.6378,1.63785,1.6368,1.6368,538400000.0
2009-07-02 11:37:00,1.63685,1.6375,1.6367,1.63725,518000000.0
2009-07-02 11:38:00,1.63715,1.63715,1.6361,1.63615,365900000.0
2009-07-02 11:39:00,1.6362,1.63625,1.63555,1.63605,332500000.0
2009-07-02 11:40:00,1.6361,1.63685,1.6361,1.63675,396400001.0
2009-07-02 11:41:00,1.6368,1.6368,1.6363,1.63675,594299999.0
2009-07-02 11:42:00,1.63645,1.63645,1.63605,1.6363,310800000.0
2009-07-02 11:43:00,1.6363,1.6366,1.63625,1.6366,516200002.0
2009-07-02 11:44:00,1.6366,1.63665,1.6365,1.63665,70840000.0
2009-07-02 11:45:00,1.63665,1.6383,1.6365,1.63785,314030000.0
2009-07-02 11:46:00,1.63785,1.6381,1.63745,1.63785,378199999.0
2009-07-02 11:47:00,1.63785,1.6384,1.6374,1.6375,324620000.0
2009-07-02 11:48:00,1.6379,1.63795,1.63745,1.6375,345199999.0
2009-07-02 11:49:00,1.63745,1.63775,1.6371,1.6371,303499999.0
2009-07-02 11:50:00,1.63715,1.63755,1.63695,1.63705,722399999.0
2009-07-02 11:51:00,1.6371,1.6373,1.6368,1.637,758499997.0
2009-07-02 11:52:00,1.637,1.637,1.6366,1.63665,262000000.0
2009-07-02 11:53:00,1.63665,1.63695,1.63635,1.6368,427000000.0
2009-07-02 11:54:00,1.6368,1.63745,1.63675,1.6371,229600000.0
2009-07-02 11:55:00,1.63705,1.6381,1.63645,1.6379,568600000.0
2009-07-02 11:56:00,1.63785,1.63875,1.63785,1.63875,717500000.0
2009-07-02 11:57:00,1.63875,1.63875,1.6384,1.6385,545099999.0
2009-07-02 11:58:00,1.6385,1.6385,1.6381,1.6382,710099999.0
2009-07-02 11:59:00,1.6382,1.63825,1.6376,1.63765,534099999.0
2009-07-02 12:00:00,1.6377,1.6379,1.63755,1.63775,336000000.0
2009-07-02 12:01:00,1.63775,1.63805,1.6377,1.638,166400000.0
2009-07-02 12:02:00,1.6379,1.63805,1.63765,1.63775,340000000.0
2009-07-02 12:03:00,1.6377,1.63775,1.6373,1.63735,514800001.0
2009-07-02 12:04:00,1.63725,1.63755,1.6372,1.6374,540499999.0
2009-07-02 12:05:00,1.6374,1.6374,1.63625,1.6365,442500000.0
2009-07-02 12:06:00,1.6365,1.63655,1.6362,1.6363,525000000.0
2009-07-02 12:07:00,1.63615,1.6371,1.63615,1.6371,536199999.0
2009-07-02 12:08:00,1.63715,1.63725,1.63675,1.6368,495799999.0
2009-07-02 12:09:00,1.6368,1.63745,1.6368,1.63735,390200000.0
2009-07-02 12:10:00,1.63745,1.6378,1.6373,1.63735,484300000.0
2009-07-02 12:11:00,1.6374,1.6378,1.6374,1.6375,303600000.0
2009-07-02 12:12:00,1.63765,1.6379,1.6375,1.63785,233400001.0
2009-07-02 12:13:00,1.63785,1.63795,1.6375,1.6376,361800000.0
2009-07-02 12:14:00,1.63755,1.63775,1.63745,1.6375,274200000.0
2009-07-02 12:15:00,1.6375,1.6375,1.6366,1.6366,607000002.0
2009-07-02 12:16:00,1.6366,1.6374,1.63655,1.63705,467600000.0
2009-07-02 12:17:00,1.63705,1.63745,1.63695,1.6371,533900001.0
2009-07-02 12:18:00,1.63705,1.63725,1.63695,1.6371,318000000.0
2009-07-02 12:19:00,1.63705,1.6371,1.6369,1.637,403000001.0
2009-07-02 12:20:00,1.637,1.6372,1.6363,1.6363,776000001.0
2009-07-02 12:21:00,1.6363,1.63675,1.63625,1.63675,1064000004.0
2009-07-02 12:22:00,1.63675,1.6368,1.63645,1.6366,705299998.0
2009-07-02 12:23:00,1.6366,1.63665,1.63645,1.6365,322500000.0
2009-07-02 12:24:00,1.6364,1.6368,1.63605,1.6361,479200000.0
2009-07-02 12:25:00,1.636,1.6361,1.635,1.635,674900000.0
2009-07-02 12:26:00,1.635,1.6356,1.635,1.63555,569000000.0
2009-07-02 12:27:00,1.63555,1.6362,1.63545,1.6359,518000000.0
2009-07-02 12:28:00,1.6359,1.63615,1.63575,1.6359,607400000.0
2009-07-02 12:29:00,1.63595,1.6368,1.63595,1.6363,807099999.0
2009-07-02 12:30:00,1.63625,1.6364,1.6357,1.6364,715600004.0
2009-07-02 12:31:00,1.63635,1.63685,1.63605,1.6367,340200000.0
2009-07-02 12:32:00,1.6366,1.63675,1.63605,1.63635,674799999.0
2009-07-02 12:33:00,1.63625,1.6363,1.6359,1.63615,550799999.0
2009-07-02 12:34:00,1.63615,1.63655,1.6357,1.6362,390100000.0
2009-07-02 12:35:00,1.6362,1.6362,1.6359,1.63595,491899997.0
2009-07-02 12:36:00,1.63595,1.63605,1.63555,1.636,499400000.0
2009-07-02 12:37:00,1.636,1.636,1.6353,1.63585,226300000.0
2009-07-02 12:38:00,1.6358,1.6365,1.63575,1.6362,505300000.0
2009-07-02 12:39:00,1.6362,1.6366,1.6361,1.63625,540199999.0
2009-07-02 12:40:00,1.6363,1.6364,1.6362,1.63635,259800001.0
2009-07-02 12:41:00,1.6364,1.63645,1.6362,1.63625,229300001.0
2009-07-02 12:42:00,1.63625,1.63625,1.63615,1.63625,186000000.0
2009-07-02 12:43:00,1.63625,1.63645,1.63615,1.6363,313999999.0
2009-07-02 12:44:00,1.6363,1.6365,1.6361,1.63635,435200000.0
2009-07-02 12:45:00,1.6364,1.63645,1.6359,1.6362,553200002.0
2009-07-02 12:46:00,1.6362,1.6366,1.6361,1.63645,317300000.0
2009-07-02 12:47:00,1.63645,1.63675,1.6361,1.63635,479100001.0
2009-07-02 12:48:00,1.63635,1.6365,1.63625,1.63645,209600000.0
2009-07-02 12:49:00,1.63665,1.6368,1.63635,1.6367,622800001.0
2009-07-02 12:50:00,1.6367,1.6371,1.6366,1.63685,882000005.0
2009-07-02 12:51:00,1.63685,1.63685,1.63625,1.6367,653400001.0
2009-07-02 12:52:00,1.63675,1.63695,1.63665,1.6369,598500000.0
2009-07-02 12:53:00,1.6369,1.637,1.6367,1.6367,510400000.0
2009-07-02 12:54:00,1.6367,1.6367,1.63625,1.63655,818200003.0
2009-07-02 12:55:00,1.63655,1.6366,1.6364,1.6366,234600001.0
2009-07-02 12:56:00,1.63655,1.6369,1.6365,1.63675,442200000.0
2009-07-02 12:57:00,1.6368,1.63685,1.6364,1.63645,461800000.0
2009-07-02 12:58:00,1.63645,1.63715,1.63625,1.6369,680400001.0
2009-07-02 12:59:00,1.63685,1.637,1.6365,1.63675,355600000.0
2009-07-02 13:00:00,1.6369,1.63865,1.6367,1.63865,725399999.0
2009-07-02 13:01:00,1.6387,1.6387,1.63805,1.6382,471500000.0
2009-07-02 13:02:00,1.6377,1.638,1.6375,1.6378,330400000.0
2009-07-02 13:03:00,1.6378,1.63805,1.63765,1.63795,492499999.0
2009-07-02 13:04:00,1.63795,1.63825,1.63795,1.6382,513599997.0
2009-07-02 13:05:00,1.6382,1.6382,1.638,1.638,319600000.0
2009-07-02 13:06:00,1.638,1.639,1.638,1.63885,352400001.0
2009-07-02 13:07:00,1.6389,1.6392,1.63865,1.6392,277000001.0
2009-07-02 13:08:00,1.6392,1.64005,1.6391,1.64,347000000.0
2009-07-02 13:09:00,1.64,1.6401,1.6396,1.64,468800000.0
2009-07-02 13:10:00,1.63995,1.6402,1.63955,1.6396,501600000.0
2009-07-02 13:11:00,1.6396,1.6396,1.6379,1.6384,629900000.0
2009-07-02 13:12:00,1.6384,1.6392,1.638,1.6391,590600000.0
2009-07-02 13:13:00,1.6391,1.64,1.63875,1.63935,922300003.0
2009-07-02 13:14:00,1.6393,1.63935,1.63895,1.63905,556200000.0
2009-07-02 13:15:00,1.63905,1.6393,1.639,1.639,513400000.0
2009-07-02 13:16:00,1.639,1.63915,1.63865,1.63885,420500000.0
2009-07-02 13:17:00,1.63885,1.63895,1.63865,1.63885,537200000.0
2009-07-02 13:18:00,1.63885,1.63895,1.6386,1.6389,259800000.0
2009-07-02 13:19:00,1.6389,1.6397,1.6389,1.6395,687800000.0
2009-07-02 13:20:00,1.6396,1.6398,1.6396,1.6398,581400000.0
2009-07-02 13:21:00,1.63985,1.63985,1.6392,1.6395,473200000.0
2009-07-02 13:22:00,1.63945,1.63985,1.63945,1.6396,620599998.0
2009-07-02 13:23:00,1.6395,1.6396,1.63925,1.63925,75900000.0
2009-07-02 13:24:00,1.63915,1.63955,1.63915,1.6395,323400000.0
2009-07-02 13:25:00,1.63955,1.6398,1.6393,1.63965,472999999.0
2009-07-02 13:26:00,1.63965,1.6399,1.6395,1.63965,482799999.0
2009-07-02 13:27:00,1.6397,1.6398,1.63945,1.63955,625999998.0
2009-07-02 13:28:00,1.63955,1.6396,1.63905,1.63915,307000001.0
2009-07-02 13:29:00,1.63915,1.6392,1.63885,1.63895,361600000.0
2009-07-02 13:30:00,1.639,1.639,1.6388,1.63885,445500002.0
2009-07-02 13:31:00,1.63885,1.63895,1.63875,1.6388,451600001.0
2009-07-02 13:32:00,1.6388,1.63885,1.6385,1.63865,342200000.0
2009-07-02 13:33:00,1.63865,1.63885,1.6379,1.63795,481800000.0
2009-07-02 13:34:00,1.63775,1.6385,1.6377,1.638,357400000.0
2009-07-02 13:35:00,1.6382,1.6388,1.6382,1.63875,373400000.0
2009-07-02 13:36:00,1.6388,1.63935,1.63865,1.63865,334700000.0
2009-07-02 13:37:00,1.63865,1.6389,1.63845,1.63885,294400000.0
2009-07-02 13:38:00,1.63885,1.63895,1.63845,1.63855,627000001.0
2009-07-02 13:39:00,1.63855,1.63905,1.63855,1.63905,144400000.0
2009-07-02 13:40:00,1.63895,1.6396,1.63875,1.6395,340800000.0
2009-07-02 13:41:00,1.63955,1.6396,1.6392,1.63945,304200000.0
2009-07-02 13:42:00,1.63945,1.63945,1.63885,1.639,438000002.0
2009-07-02 13:43:00,1.6391,1.63985,1.6391,1.63965,611999999.0
2009-07-02 13:44:00,1.63975,1.64045,1.6396,1.6396,498500001.0
2009-07-02 13:45:00,1.6396,1.6402,1.63945,1.64015,435200000.0
2009-07-02 13:46:00,1.64015,1.6412,1.64,1.6412,632499998.0
2009-07-02 13:47:00,1.64105,1.6412,1.6406,1.6412,748400001.0
2009-07-02 13:48:00,1.6412,1.6413,1.6407,1.64075,708400002.0
2009-07-02 13:49:00,1.64085,1.64125,1.64075,1.64115,237400000.0
2009-07-02 13:50:00,1.6412,1.6413,1.64085,1.64085,458399999.0
2009-07-02 13:51:00,1.64085,1.64085,1.64055,1.64065,324800003.0
2009-07-02 13:52:00,1.6406,1.64085,1.64035,1.64035,400999999.0
2009-07-02 13:53:00,1.6403,1.64045,1.64025,1.64025,652899996.0
2009-07-02 13:54:00,1.64025,1.6403,1.63955,1.63995,735799994.0
2009-07-02 13:55:00,1.64,1.64035,1.64,1.64015,335000002.0
2009-07-02 13:56:00,1.6402,1.64025,1.64015,1.64025,249599999.0
2009-07-02 13:57:00,1.6402,1.6402,1.63965,1.6399,787000000.0
2009-07-02 13:58:00,1.6399,1.63995,1.63965,1.63965,376800001.0
2009-07-02 13:59:00,1.63965,1.64015,1.63965,1.6401,677000001.0
2009-07-02 14:00:00,1.6401,1.6403,1.6399,1.6402,463900000.0
2009-07-02 14:01:00,1.6402,1.6406,1.64005,1.6404,380399998.0
2009-07-02 14:02:00,1.6404,1.64065,1.6403,1.64045,253400000.0
2009-07-02 14:03:00,1.64045,1.64085,1.64045,1.64085,357199999.0
2009-07-02 14:04:00,1.64085,1.64085,1.64035,1.64035,533800001.0
2009-07-02 14:05:00,1.64035,1.64045,1.63975,1.63975,512799997.0
2009-07-02 14:06:00,1.63975,1.63975,1.63905,1.63945,806499998.0
2009-07-02 14:07:00,1.63945,1.63965,1.63905,1.63905,352000002.0
2009-07-02 14:08:00,1.63905,1.63915,1.63855,1.63875,604000000.0
2009-07-02 14:09:00,1.63875,1.6388,1.63845,1.6387,455400000.0
2009-07-02 14:10:00,1.6387,1.63925,1.6387,1.6388,211400000.0
2009-07-02 14:11:00,1.63875,1.639,1.63875,1.6389,269800000.0
2009-07-02 14:12:00,1.6388,1.6391,1.6387,1.63895,453599999.0
2009-07-02 14:13:00,1.6389,1.6391,1.63875,1.63905,452400000.0
2009-07-02 14:14:00,1.63905,1.63905,1.6387,1.6388,341800000.0
2009-07-02 14:15:00,1.6388,1.6389,1.6385,1.6386,350000001.0
2009-07-02 14:16:00,1.6386,1.6388,1.63775,1.6378,581200000.0
2009-07-02 14:17:00,1.6379,1.6381,1.6377,1.63785,693600002.0
2009-07-02 14:18:00,1.63785,1.6384,1.63775,1.6383,196400000.0
2009-07-02 14:19:00,1.6383,1.63845,1.6383,1.63835,191200000.0
2009-07-02 14:20:00,1.63825,1.6383,1.6376,1.638,417200000.0
2009-07-02 14:21:00,1.638,1.63845,1.63795,1.6384,528200000.0
2009-07-02 14:22:00,1.6384,1.63845,1.63775,1.6382,649700004.0
2009-07-02 14:23:00,1.6382,1.6385,1.6378,1.6385,481100000.0
2009-07-02 14:24:00,1.6385,1.63955,1.6383,1.63955,319000000.0
2009-07-02 14:25:00,1.6397,1.6402,1.6395,1.64,278100000.0
2009-07-02 14:26:00,1.64,1.6408,1.6399,1.64075,255100000.0
2009-07-02 14:27:00,1.64075,1.64105,1.6405,1.64095,178900000.0
2009-07-02 14:28:00,1.64095,1.6413,1.6409,1.64115,245400000.0
2009-07-02 14:29:00,1.6411,1.6429,1.64105,1.6422,235500000.0
2009-07-02 14:30:00,1.64205,1.6423,1.6384,1.6391,233100000.0
2009-07-02 14:31:00,1.63905,1.63945,1.6385,1.6394,219500000.0
2009-07-02 14:32:00,1.63955,1.64225,1.63955,1.64135,285600000.0
2009-07-02 14:33:00,1.6412,1.64165,1.6408,1.6412,266800000.0
2009-07-02 14:34:00,1.6412,1.6414,1.64,1.64055,312900000.0
2009-07-02 14:35:00,1.6405,1.64115,1.64025,1.6403,370000001.0
2009-07-02 14:36:00,1.6403,1.6407,1.63975,1.63975,371900000.0
2009-07-02 14:37:00,1.63975,1.63975,1.638,1.6391,440200000.0
2009-07-02 14:38:00,1.6391,1.6392,1.63725,1.63725,372000000.0
2009-07-02 14:39:00,1.63725,1.63725,1.6353,1.63695,560200000.0
2009-07-02 14:40:00,1.6371,1.6372,1.63525,1.6357,296000000.0
2009-07-02 14:41:00,1.6357,1.6362,1.63535,1.6358,306900000.0
2009-07-02 14:42:00,1.63575,1.63635,1.6355,1.6358,240200000.0
2009-07-02 14:43:00,1.63585,1.637,1.6355,1.6366,262700000.0
2009-07-02 14:44:00,1.6366,1.63735,1.63645,1.63665,281000000.0
2009-07-02 14:45:00,1.63665,1.63695,1.63525,1.63535,235300000.0
2009-07-02 14:46:00,1.63555,1.6369,1.63525,1.63655,370900000.0
2009-07-02 14:47:00,1.63655,1.6367,1.6359,1.63625,272900000.0
2009-07-02 14:48:00,1.63615,1.63615,1.6346,1.6349,492300000.0
2009-07-02 14:49:00,1.63495,1.636,1.6349,1.6357,301600000.0
2009-07-02 14:50:00,1.6358,1.63615,1.63555,1.63575,354800000.0
2009-07-02 14:51:00,1.63565,1.63565,1.63475,1.6353,515900000.0
2009-07-02 14:52:00,1.6353,1.6364,1.6352,1.6358,467600000.0
2009-07-02 14:53:00,1.6358,1.63685,1.6358,1.6365,570400001.0
2009-07-02 14:54:00,1.6364,1.6369,1.6362,1.63655,482999999.0
2009-07-02 14:55:00,1.6366,1.6369,1.63635,1.6369,664300000.0
2009-07-02 14:56:00,1.637,1.6384,1.6367,1.638,880599998.0
2009-07-02 14:57:00,1.6381,1.63835,1.63785,1.63805,426100000.0
2009-07-02 14:58:00,1.63805,1.6391,1.6378,1.639,564700001.0
2009-07-02 14:59:00,1.63915,1.63945,1.63885,1.6392,641099997.0
2009-07-02 15:00:00,1.63915,1.6393,1.63775,1.63835,730700001.0
2009-07-02 15:01:00,1.6383,1.64025,1.63805,1.64015,546900001.0
2009-07-02 15:02:00,1.6401,1.6408,1.6401,1.64035,287999999.0
2009-07-02 15:03:00,1.64035,1.64045,1.63935,1.64045,385500000.0
2009-07-02 15:04:00,1.64045,1.6414,1.6395,1.6398,554199999.0
2009-07-02 15:05:00,1.6398,1.64015,1.6385,1.639,526899999.0
2009-07-02 15:06:00,1.6388,1.6389,1.638,1.63845,520400000.0
2009-07-02 15:07:00,1.63845,1.6385,1.63775,1.63815,239800001.0
2009-07-02 15:08:00,1.63825,1.6387,1.63805,1.6387,315600000.0
2009-07-02 15:09:00,1.6387,1.63925,1.63815,1.63925,288000000.0
2009-07-02 15:10:00,1.6392,1.6395,1.6384,1.6384,608100001.0
2009-07-02 15:11:00,1.6384,1.6386,1.63675,1.6368,675000000.0
2009-07-02 15:12:00,1.6368,1.6371,1.63605,1.6363,413500000.0
2009-07-02 15:13:00,1.6363,1.6374,1.63605,1.6373,439300000.0
2009-07-02 15:14:00,1.6373,1.63805,1.63725,1.6378,357100000.0
2009-07-02 15:15:00,1.63775,1.638,1.6371,1.63775,385800000.0
2009-07-02 15:16:00,1.63775,1.6378,1.63685,1.63685,430800000.0
2009-07-02 15:17:00,1.63685,1.637,1.6362,1.6364,270400000.0
2009-07-02 15:18:00,1.6364,1.63655,1.63605,1.6365,156200000.0
2009-07-02 15:19:00,1.6365,1.6366,1.636,1.6363,289000000.0
2009-07-02 15:20:00,1.6363,1.6366,1.63625,1.6363,207200000.0
2009-07-02 15:21:00,1.6363,1.63755,1.6362,1.63745,360200000.0
2009-07-02 15:22:00,1.63745,1.63745,1.63695,1.63705,419400000.0
2009-07-02 15:23:00,1.63705,1.63805,1.63705,1.6378,792300001.0
2009-07-02 15:24:00,1.6378,1.63785,1.63745,1.6377,530600000.0
2009-07-02 15:25:00,1.63765,1.63765,1.6372,1.6376,595800002.0
2009-07-02 15:26:00,1.63755,1.6376,1.63685,1.6369,537000000.0
2009-07-02 15:27:00,1.63685,1.6372,1.6366,1.6366,675799997.0
2009-07-02 15:28:00,1.6366,1.6366,1.63625,1.63625,310500000.0
2009-07-02 15:29:00,1.6362,1.6365,1.63585,1.63645,488600000.0
2009-07-02 15:30:00,1.6365,1.6365,1.63565,1.6358,613599999.0
2009-07-02 15:31:00,1.6358,1.6358,1.63485,1.63515,678400002.0
2009-07-02 15:32:00,1.6352,1.63575,1.6344,1.6344,472300000.0
2009-07-02 15:33:00,1.6344,1.6346,1.634,1.6346,743700001.0
2009-07-02 15:34:00,1.63455,1.63495,1.6341,1.63455,435600000.0
2009-07-02 15:35:00,1.6344,1.6353,1.6343,1.6352,189800000.0
2009-07-02 15:36:00,1.6352,1.6358,1.63505,1.6356,260400000.0
2009-07-02 15:37:00,1.63555,1.63615,1.63535,1.636,504900000.0
2009-07-02 15:38:00,1.636,1.63605,1.6347,1.63475,590100000.0
2009-07-02 15:39:00,1.63475,1.63495,1.63435,1.6344,522800001.0
2009-07-02 15:40:00,1.63435,1.63445,1.63395,1.63395,402200000.0
2009-07-02 15:41:00,1.634,1.63495,1.634,1.6346,617800001.0
2009-07-02 15:42:00,1.6345,1.635,1.6345,1.6348,575800000.0
2009-07-02 15:43:00,1.6348,1.6355,1.63465,1.63495,607000000.0
2009-07-02 15:44:00,1.63495,1.6355,1.63455,1.6349,514600000.0
2009-07-02 15:45:00,1.6349,1.63525,1.6346,1.63505,572300000.0
2009-07-02 15:46:00,1.63505,1.63535,1.63485,1.63525,334400000.0
2009-07-02 15:47:00,1.63525,1.63575,1.63525,1.63535,335600000.0
2009-07-02 15:48:00,1.6354,1.6355,1.6347,1.63515,428200000.0
2009-07-02 15:49:00,1.6352,1.6357,1.6351,1.63565,259900000.0
2009-07-02 15:50:00,1.6357,1.63575,1.6347,1.63515,286800000.0
2009-07-02 15:51:00,1.63515,1.63515,1.6343,1.6345,175200000.0
2009-07-02 15:52:00,1.6345,1.63455,1.634,1.634,457500000.0
2009-07-02 15:53:00,1.634,1.6343,1.63375,1.63375,615600000.0
2009-07-02 15:54:00,1.6337,1.63385,1.63335,1.63385,615200000.0
2009-07-02 15:55:00,1.63385,1.63425,1.6338,1.6339,270400000.0
2009-07-02 15:56:00,1.6338,1.6344,1.6335,1.63405,458599999.0
2009-07-02 15:57:00,1.6341,1.63435,1.63405,1.63425,276100000.0
2009-07-02 15:58:00,1.63425,1.6348,1.63375,1.63475,302500000.0
2009-07-02 15:59:00,1.6347,1.63515,1.63445,1.63485,303200000.0
2009-07-02 16:00:00,1.63485,1.6357,1.63485,1.63545,414000000.0
2009-07-02 16:01:00,1.6354,1.6356,1.63435,1.6346,384800000.0
2009-07-02 16:02:00,1.6346,1.63515,1.63425,1.63475,304360000.0
2009-07-02 16:03:00,1.6347,1.63485,1.63435,1.63475,354500000.0
2009-07-02 16:04:00,1.6347,1.6351,1.6336,1.63365,459860000.0
2009-07-02 16:05:00,1.63365,1.63445,1.63365,1.63395,486700001.0
2009-07-02 16:06:00,1.63395,1.63405,1.63325,1.63385,647700000.0
2009-07-02 16:07:00,1.63385,1.634,1.63325,1.63345,499260000.0
2009-07-02 16:08:00,1.6334,1.63375,1.6331,1.6331,456600000.0
2009-07-02 16:09:00,1.63305,1.63305,1.63235,1.6327,583500000.0
2009-07-02 16:10:00,1.63275,1.6333,1.6326,1.6327,513100000.0
2009-07-02 16:11:00,1.6327,1.6333,1.63265,1.6332,329800000.0
2009-07-02 16:12:00,1.6332,1.6332,1.6324,1.6325,339799999.0
2009-07-02 16:13:00,1.6325,1.63345,1.6325,1.633,353000000.0
2009-07-02 16:14:00,1.633,1.6333,1.63275,1.6332,300860000.0
2009-07-02 16:15:00,1.6333,1.6343,1.6333,1.6341,317400000.0
2009-07-02 16:16:00,1.6341,1.6341,1.6334,1.63375,447260000.0
2009-07-02 16:17:00,1.63375,1.63385,1.63355,1.6336,271400000.0
2009-07-02 16:18:00,1.63355,1.63405,1.6333,1.634,302500000.0
2009-07-02 16:19:00,1.634,1.6347,1.63325,1.63425,373100000.0
2009-07-02 16:20:00,1.6344,1.63445,1.63415,1.6343,347800000.0
2009-07-02 16:21:00,1.63445,1.6348,1.6343,1.6343,292800000.0
2009-07-02 16:22:00,1.6343,1.63445,1.6339,1.63405,593800000.0
2009-07-02 16:23:00,1.63405,1.6341,1.63295,1.6335,561400003.0
2009-07-02 16:24:00,1.63345,1.63425,1.6332,1.6342,394100000.0
2009-07-02 16:25:00,1.6341,1.6342,1.63365,1.63405,672800001.0
2009-07-02 16:26:00,1.63405,1.63465,1.63405,1.6344,616800000.0
2009-07-02 16:27:00,1.63445,1.63445,1.63395,1.63395,452199999.0
2009-07-02 16:28:00,1.63395,1.6341,1.6335,1.63385,483000003.0
2009-07-02 16:29:00,1.63385,1.63395,1.63375,1.63385,299400000.0
2009-07-02 16:30:00,1.63385,1.63385,1.6332,1.63335,772800001.0
2009-07-02 16:31:00,1.63325,1.63375,1.6331,1.6337,496200000.0
2009-07-02 16:32:00,1.63375,1.63375,1.63345,1.6336,528200000.0
2009-07-02 16:33:00,1.63365,1.6345,1.63345,1.63435,636800002.0
2009-07-02 16:34:00,1.63435,1.6352,1.6343,1.6351,730200001.0
2009-07-02 16:35:00,1.6351,1.6353,1.63475,1.63475,557700000.0
2009-07-02 16:36:00,1.63475,1.63505,1.6345,1.63485,520800000.0
2009-07-02 16:37:00,1.63485,1.63485,1.63445,1.63445,446000000.0
2009-07-02 16:38:00,1.63445,1.63475,1.63425,1.63465,410600000.0
2009-07-02 16:39:00,1.63475,1.63515,1.6346,1.6351,558000000.0
2009-07-02 16:40:00,1.6351,1.63585,1.6351,1.6355,354200000.0
2009-07-02 16:41:00,1.63545,1.63555,1.6352,1.63535,344600000.0
2009-07-02 16:42:00,1.6354,1.6355,1.63515,1.6354,455400000.0
2009-07-02 16:43:00,1.63545,1.63545,1.6348,1.63495,236000000.0
2009-07-02 16:44:00,1.63495,1.63625,1.63495,1.6358,317900000.0
2009-07-02 16:45:00,1.6358,1.63625,1.6344,1.6344,466200000.0
2009-07-02 16:46:00,1.6345,1.6354,1.6344,1.6354,601899997.0
2009-07-02 16:47:00,1.63545,1.63585,1.6352,1.63585,305000000.0
2009-07-02 16:48:00,1.63585,1.63695,1.6358,1.63685,531400001.0
2009-07-02 16:49:00,1.63675,1.6368,1.63655,1.63675,349200000.0
2009-07-02 16:50:00,1.6369,1.6375,1.63675,1.63695,720600000.0
2009-07-02 16:51:00,1.6369,1.637,1.63595,1.6363,500500000.0
2009-07-02 16:52:00,1.6363,1.6368,1.6363,1.6368,365300000.0
2009-07-02 16:53:00,1.6368,1.6369,1.6365,1.6365,608900001.0
2009-07-02 16:54:00,1.6365,1.6367,1.636,1.63625,549800000.0
2009-07-02 16:55:00,1.6364,1.6368,1.63625,1.63665,492200000.0
2009-07-02 16:56:00,1.63685,1.63755,1.6367,1.63715,687199998.0
2009-07-02 16:57:00,1.63715,1.6374,1.63695,1.63695,509600000.0
2009-07-02 16:58:00,1.6369,1.63695,1.6364,1.6365,530800000.0
2009-07-02 16:59:00,1.6366,1.637,1.6366,1.63675,506600002.0
2009-07-02 17:00:00,1.6367,1.6368,1.63625,1.6364,448300000.0
2009-07-02 17:01:00,1.6365,1.63685,1.636,1.636,454900000.0
2009-07-02 17:02:00,1.636,1.6365,1.636,1.6362,828499997.0
2009-07-02 17:03:00,1.6362,1.63735,1.6362,1.6368,371200000.0
2009-07-02 17:04:00,1.6367,1.63715,1.63665,1.63695,361800000.0
2009-07-02 17:05:00,1.63695,1.63715,1.63675,1.63695,380000000.0
2009-07-02 17:06:00,1.63695,1.6372,1.63675,1.637,537199999.0
2009-07-02 17:07:00,1.637,1.6373,1.6368,1.63715,464200000.0
2009-07-02 17:08:00,1.63725,1.63765,1.63715,1.6374,561000000.0
2009-07-02 17:09:00,1.6374,1.63755,1.63725,1.6375,484799998.0
2009-07-02 17:10:00,1.63745,1.63755,1.63725,1.63735,421200000.0
2009-07-02 17:11:00,1.6373,1.6373,1.63685,1.63685,498399999.0
2009-07-02 17:12:00,1.63685,1.63715,1.63685,1.6371,230200000.0
2009-07-02 17:13:00,1.6371,1.63735,1.63675,1.6369,225400000.0
2009-07-02 17:14:00,1.63685,1.6373,1.63685,1.6372,172600000.0
2009-07-02 17:15:00,1.6372,1.6374,1.63705,1.63725,333500000.0
2009-07-02 17:16:00,1.63695,1.63705,1.63665,1.6369,380800000.0
2009-07-02 17:17:00,1.63685,1.6373,1.63685,1.637,353900000.0
2009-07-02 17:18:00,1.63695,1.6382,1.63695,1.63805,547300000.0
2009-07-02 17:19:00,1.63805,1.63875,1.63805,1.6384,832399998.0
2009-07-02 17:20:00,1.6383,1.6386,1.63785,1.6386,425800000.0
2009-07-02 17:21:00,1.6386,1.6391,1.63815,1.6382,549100000.0
2009-07-02 17:22:00,1.6382,1.6388,1.63795,1.6381,329600000.0
2009-07-02 17:23:00,1.6381,1.6381,1.6374,1.6377,423290000.0
2009-07-02 17:24:00,1.6377,1.6378,1.6375,1.6375,113800000.0
2009-07-02 17:25:00,1.6375,1.6377,1.6373,1.6374,433000000.0
2009-07-02 17:26:00,1.6375,1.63765,1.63745,1.63755,231400000.0
2009-07-02 17:27:00,1.6376,1.63805,1.6376,1.6377,256000000.0
2009-07-02 17:28:00,1.6377,1.6377,1.6374,1.6374,124000000.0
2009-07-02 17:29:00,1.6374,1.6374,1.637,1.6371,362600000.0
2009-07-02 17:30:00,1.6371,1.6371,1.63655,1.6369,328399999.0
2009-07-02 17:31:00,1.6368,1.6371,1.6366,1.6366,256200000.0
2009-07-02 17:32:00,1.6366,1.63675,1.6364,1.6364,660000000.0
2009-07-02 17:33:00,1.63645,1.6365,1.6359,1.636,704899999.0
2009-07-02 17:34:00,1.6359,1.6367,1.6359,1.63665,798999995.0
2009-07-02 17:35:00,1.63665,1.63705,1.6365,1.6367,430899999.0
2009-07-02 17:36:00,1.6367,1.637,1.6366,1.6369,827599998.0
2009-07-02 17:37:00,1.6369,1.6369,1.63625,1.6363,1069399998.0
2009-07-02 17:38:00,1.6364,1.6376,1.6364,1.6371,849799999.0
2009-07-02 17:39:00,1.63715,1.6379,1.63685,1.63765,584300000.0
2009-07-02 17:40:00,1.6376,1.6386,1.6375,1.6386,884400000.0
2009-07-02 17:41:00,1.6386,1.6387,1.6384,1.63865,379199999.0
2009-07-02 17:42:00,1.63865,1.63865,1.63785,1.6385,560500001.0
2009-07-02 17:43:00,1.6383,1.63885,1.63815,1.6387,649000000.0
2009-07-02 17:44:00,1.63865,1.63865,1.6376,1.6377,980700001.0
2009-07-02 17:45:00,1.63765,1.638,1.63725,1.638,992200001.0
2009-07-02 17:46:00,1.638,1.639,1.6379,1.63855,871000002.0
2009-07-02 17:47:00,1.6386,1.6387,1.6376,1.63785,816500003.0
2009-07-02 17:48:00,1.6378,1.6386,1.6378,1.6382,635400004.0
2009-07-02 17:49:00,1.6382,1.6385,1.638,1.6383,653699998.0
2009-07-02 17:50:00,1.63835,1.639,1.6383,1.6386,538820001.0
2009-07-02 17:51:00,1.6386,1.63905,1.6383,1.6383,722600000.0
2009-07-02 17:52:00,1.6383,1.6391,1.63785,1.6387,1271699999.0
2009-07-02 17:53:00,1.6387,1.6389,1.63845,1.6389,907300002.0
2009-07-02 17:54:00,1.6389,1.63905,1.63885,1.639,847000003.0
2009-07-02 17:55:00,1.639,1.63935,1.639,1.63935,374100000.0
2009-07-02 17:56:00,1.6393,1.6402,1.6393,1.6402,927600002.0
2009-07-02 17:57:00,1.6402,1.64045,1.64005,1.64045,507799999.0
2009-07-02 17:58:00,1.6404,1.6404,1.63925,1.63925,542200001.0
2009-07-02 17:59:00,1.6393,1.6397,1.63925,1.6395,157800000.0
2009-07-02 18:00:00,1.6395,1.63955,1.6393,1.6393,482200001.0
2009-07-02 18:01:00,1.6393,1.6395,1.6393,1.63945,672400001.0
2009-07-02 18:02:00,1.63945,1.63965,1.63925,1.63965,531700002.0
2009-07-02 18:03:00,1.63965,1.64,1.63955,1.63955,412999999.0
2009-07-02 18:04:00,1.6396,1.6396,1.63905,1.6391,264200000.0
2009-07-02 18:05:00,1.6391,1.6391,1.6386,1.63865,319600000.0
2009-07-02 18:06:00,1.6387,1.6387,1.6379,1.6385,354200000.0
2009-07-02 18:07:00,1.63855,1.63925,1.6385,1.63925,305400000.0
2009-07-02 18:08:00,1.63925,1.63945,1.6389,1.63925,171600000.0
2009-07-02 18:09:00,1.6394,1.63945,1.63925,1.63925,294399999.0
2009-07-02 18:10:00,1.6394,1.6395,1.639,1.6394,508199999.0
2009-07-02 18:11:00,1.6394,1.63985,1.63935,1.63985,362600000.0
2009-07-02 18:12:00,1.6397,1.6397,1.63945,1.63945,190200000.0
2009-07-02 18:13:00,1.63945,1.6397,1.63935,1.6396,433400001.0
2009-07-02 18:14:00,1.63965,1.6398,1.6396,1.6398,125700000.0
2009-07-02 18:15:00,1.6399,1.64015,1.6399,1.64015,328599999.0
2009-07-02 18:16:00,1.64015,1.6402,1.63985,1.63995,217199999.0
2009-07-02 18:17:00,1.6399,1.6399,1.63975,1.63975,394399999.0
2009-07-02 18:18:00,1.63975,1.63985,1.63965,1.6397,209900000.0
2009-07-02 18:19:00,1.6399,1.64005,1.63965,1.63965,271600000.0
2009-07-02 18:20:00,1.63965,1.63975,1.6396,1.63975,90600000.0
2009-07-02 18:21:00,1.6398,1.63995,1.6396,1.6396,157400000.0
2009-07-02 18:22:00,1.63955,1.63965,1.6393,1.6396,166200000.0
2009-07-02 18:23:00,1.6396,1.6397,1.6391,1.6391,328600000.0
2009-07-02 18:24:00,1.63915,1.6392,1.6389,1.63895,64600000.0
2009-07-02 18:25:00,1.639,1.6391,1.639,1.63905,176200001.0
2009-07-02 18:26:00,1.6391,1.63955,1.6391,1.63955,217400000.0
2009-07-02 18:27:00,1.63955,1.6397,1.63955,1.6396,193999996.0
2009-07-02 18:28:00,1.6396,1.6398,1.6396,1.6398,281399998.0
2009-07-02 18:29:00,1.63975,1.6398,1.6391,1.6391,274100000.0
2009-07-02 18:30:00,1.639,1.63905,1.6384,1.63875,363800000.0
2009-07-02 18:31:00,1.63875,1.6392,1.63865,1.63905,461100000.0
2009-07-02 18:32:00,1.63905,1.6393,1.6388,1.63905,420900000.0
2009-07-02 18:33:00,1.63905,1.6394,1.639,1.63915,459900000.0
2009-07-02 18:34:00,1.63915,1.6394,1.63915,1.63925,296400000.0
2009-07-02 18:35:00,1.6393,1.6393,1.63875,1.6389,243800000.0
2009-07-02 18:36:00,1.6389,1.63895,1.6387,1.6388,108800000.0
2009-07-02 18:37:00,1.6388,1.6388,1.6386,1.6387,253000000.0
2009-07-02 18:38:00,1.6387,1.63945,1.63865,1.63935,368199999.0
2009-07-02 18:39:00,1.63935,1.63955,1.63905,1.63955,284800000.0
2009-07-02 18:40:00,1.6395,1.63955,1.63935,1.63945,168800000.0
2009-07-02 18:41:00,1.63945,1.63955,1.63895,1.63935,552100000.0
2009-07-02 18:42:00,1.63935,1.63945,1.63935,1.63945,149600000.0
2009-07-02 18:43:00,1.63955,1.6396,1.63945,1.6395,416799999.0
2009-07-02 18:44:00,1.63955,1.64,1.63955,1.64,174800000.0
2009-07-02 18:45:00,1.6399,1.64,1.6399,1.63995,118800000.0
2009-07-02 18:46:00,1.63995,1.63995,1.6395,1.63955,256300000.0
2009-07-02 18:47:00,1.6396,1.6396,1.63905,1.63915,382200002.0
2009-07-02 18:48:00,1.63915,1.63935,1.63915,1.63935,47800000.0
2009-07-02 18:49:00,1.63935,1.63995,1.63935,1.63985,110000000.0
2009-07-02 18:50:00,1.64,1.64025,1.64,1.64025,171400002.0
2009-07-02 18:51:00,1.64025,1.6405,1.64005,1.64035,506000000.0
2009-07-02 18:52:00,1.64035,1.6405,1.63975,1.63975,238000000.0
2009-07-02 18:53:00,1.63975,1.63985,1.63965,1.63985,156400000.0
2009-07-02 18:54:00,1.63985,1.64,1.63935,1.6396,151500000.0
2009-07-02 18:55:00,1.6396,1.6398,1.6395,1.63965,172100000.0
2009-07-02 18:56:00,1.63965,1.6405,1.63955,1.64035,163000000.0
2009-07-02 18:57:00,1.64035,1.6404,1.64005,1.6402,123600000.0
2009-07-02 18:58:00,1.6402,1.6402,1.64,1.64,113800000.0
2009-07-02 18:59:00,1.64,1.64025,1.63995,1.64,229800000.0
2009-07-02 19:00:00,1.64,1.6406,1.64,1.6406,258800000.0
2009-07-02 19:01:00,1.6406,1.6406,1.6403,1.64035,99200000.0
2009-07-02 19:02:00,1.64035,1.64055,1.6403,1.64055,269800001.0
2009-07-02 19:03:00,1.64055,1.6407,1.64,1.64005,443800000.0
2009-07-02 19:04:00,1.64005,1.6402,1.64005,1.6401,90000000.0
2009-07-02 19:05:00,1.6401,1.64055,1.6401,1.64055,47200000.0
2009-07-02 19:06:00,1.6406,1.64075,1.64045,1.64075,110800000.0
2009-07-02 19:07:00,1.6407,1.6408,1.64045,1.6408,114800000.0
2009-07-02 19:08:00,1.6408,1.6415,1.6408,1.64135,248500000.0
2009-07-02 19:09:00,1.64135,1.64145,1.6413,1.6414,128600000.0
2009-07-02 19:10:00,1.6414,1.64155,1.6413,1.64135,76200000.0
2009-07-02 19:11:00,1.64125,1.64125,1.6408,1.6408,247600000.0
2009-07-02 19:12:00,1.6408,1.64085,1.6406,1.64085,128800000.0
2009-07-02 19:13:00,1.641,1.6414,1.641,1.6413,68600000.0
2009-07-02 19:14:00,1.6413,1.6417,1.6412,1.6417,207400000.0
2009-07-02 19:15:00,1.6417,1.6422,1.6417,1.6421,412900001.0
2009-07-02 19:16:00,1.64205,1.6424,1.642,1.642,164000000.0
2009-07-02 19:17:00,1.64195,1.64195,1.64145,1.6418,209600001.0
2009-07-02 19:18:00,1.6418,1.642,1.64155,1.64155,177800000.0
2009-07-02 19:19:00,1.64155,1.64165,1.64135,1.6414,132200000.0
2009-07-02 19:20:00,1.6414,1.6414,1.6412,1.64135,194600000.0
2009-07-02 19:21:00,1.6413,1.64175,1.64115,1.64165,280399998.0
2009-07-02 19:22:00,1.64165,1.6421,1.6416,1.64195,272900000.0
2009-07-02 19:23:00,1.6419,1.6421,1.64185,1.6421,200400000.0
2009-07-02 19:24:00,1.6421,1.64245,1.6421,1.64235,345000000.0
2009-07-02 19:25:00,1.64235,1.6425,1.64235,1.6424,87000000.0
2009-07-02 19:26:00,1.6424,1.6425,1.6424,1.6424,209800000.0
2009-07-02 19:27:00,1.6424,1.6425,1.64215,1.64215,131400001.0
2009-07-02 19:28:00,1.64215,1.64215,1.6416,1.6416,412000001.0
2009-07-02 19:29:00,1.6416,1.6418,1.6415,1.6415,347400000.0
2009-07-02 19:30:00,1.6415,1.6419,1.6415,1.64165,185800000.0
2009-07-02 19:31:00,1.6417,1.642,1.64165,1.64185,407400000.0
2009-07-02 19:32:00,1.6419,1.6419,1.6415,1.6415,291600000.0
2009-07-02 19:33:00,1.6416,1.6416,1.64135,1.64145,127400000.0
2009-07-02 19:34:00,1.64145,1.64145,1.64075,1.6409,267000000.0
2009-07-02 19:35:00,1.6409,1.6414,1.64075,1.64075,286449997.0
2009-07-02 19:36:00,1.64075,1.6408,1.6405,1.6408,333600000.0
2009-07-02 19:37:00,1.6408,1.64095,1.64055,1.6406,105000000.0
2009-07-02 19:38:00,1.6406,1.6407,1.64045,1.64045,116400000.0
2009-07-02 19:39:00,1.6404,1.64065,1.64035,1.64055,188400000.0
2009-07-02 19:40:00,1.64055,1.64055,1.63995,1.6401,174700000.0
2009-07-02 19:41:00,1.6401,1.6406,1.64005,1.6406,164000000.0
2009-07-02 19:42:00,1.64035,1.6405,1.64005,1.6402,358200000.0
2009-07-02 19:43:00,1.6402,1.6404,1.64,1.64005,212900000.0
2009-07-02 19:44:00,1.64015,1.6404,1.64,1.6401,235700000.0
2009-07-02 19:45:00,1.6401,1.6405,1.64005,1.64015,363600001.0
2009-07-02 19:46:00,1.6402,1.6404,1.64015,1.6403,130200000.0
2009-07-02 19:47:00,1.6403,1.6404,1.64025,1.64025,198200000.0
2009-07-02 19:48:00,1.6403,1.64065,1.64025,1.6406,416600000.0
2009-07-02 19:49:00,1.64045,1.64055,1.64015,1.6402,229000000.0
2009-07-02 19:50:00,1.6402,1.6406,1.6402,1.64035,410400000.0
2009-07-02 19:51:00,1.64035,1.64035,1.64035,1.64035,657400000.0
2009-07-02 19:52:00,1.64035,1.6404,1.6396,1.6396,145800000.0
2009-07-02 19:53:00,1.6396,1.6397,1.6394,1.63955,260000000.0
2009-07-02 19:54:00,1.63955,1.6397,1.6395,1.6395,182000000.0
2009-07-02 19:55:00,1.6395,1.6397,1.6393,1.6395,264000000.0
2009-07-02 19:56:00,1.63955,1.6396,1.6393,1.63955,193200000.0
2009-07-02 19:57:00,1.6396,1.6396,1.63955,1.63955,163000000.0
2009-07-02 19:58:00,1.63955,1.63995,1.63925,1.6399,323400000.0
2009-07-02 19:59:00,1.6399,1.64015,1.63945,1.64015,328600000.0
2009-07-02 20:00:00,1.64005,1.6402,1.6398,1.6398,149400000.0
2009-07-02 20:01:00,1.63985,1.64005,1.6398,1.64,64800000.0
2009-07-02 20:02:00,1.64,1.64025,1.64,1.6402,17400000.0
2009-07-02 20:03:00,1.64025,1.64075,1.6402,1.6404,200500000.0
2009-07-02 20:04:00,1.6404,1.6405,1.64035,1.6405,200200000.0
2009-07-02 20:05:00,1.6405,1.64055,1.6403,1.64055,245000000.0
2009-07-02 20:06:00,1.6405,1.6407,1.6405,1.6407,241200000.0
2009-07-02 20:07:00,1.6407,1.6407,1.64015,1.64015,117200000.0
2009-07-02 20:08:00,1.64035,1.64055,1.6402,1.6402,257400002.0
2009-07-02 20:09:00,1.64025,1.64055,1.6402,1.64055,82000000.0
2009-07-02 20:10:00,1.64055,1.64055,1.64015,1.64035,182400000.0
2009-07-02 20:11:00,1.64035,1.6405,1.64035,1.64035,63600000.0
2009-07-02 20:12:00,1.6404,1.6405,1.6403,1.6405,69200000.0
2009-07-02 20:13:00,1.6405,1.6407,1.6404,1.6407,120600000.0
2009-07-02 20:14:00,1.6407,1.64085,1.64025,1.6403,251900000.0
2009-07-02 20:15:00,1.6403,1.6403,1.64005,1.64005,139500000.0
2009-07-02 20:16:00,1.64005,1.6403,1.64005,1.6402,139000000.0
2009-07-02 20:17:00,1.6402,1.6406,1.6401,1.64055,119400000.0
2009-07-02 20:18:00,1.64055,1.64065,1.64015,1.6403,165200000.0
2009-07-02 20:19:00,1.6403,1.6405,1.64025,1.6403,242200000.0
2009-07-02 20:20:00,1.6403,1.6408,1.6403,1.64055,172400000.0
2009-07-02 20:21:00,1.6405,1.64055,1.6403,1.64045,212000000.0
2009-07-02 20:22:00,1.6404,1.6412,1.6404,1.6411,97000000.0
2009-07-02 20:23:00,1.6411,1.64115,1.641,1.6411,53200000.0
2009-07-02 20:24:00,1.6411,1.6412,1.641,1.6411,61000000.0
2009-07-02 20:25:00,1.6411,1.6412,1.641,1.641,44200000.0
2009-07-02 20:26:00,1.641,1.641,1.6406,1.6407,132600000.0
2009-07-02 20:27:00,1.6407,1.64095,1.64065,1.64075,132400000.0
2009-07-02 20:28:00,1.64075,1.6409,1.64065,1.6409,94800000.0
2009-07-02 20:29:00,1.6409,1.641,1.64085,1.641,38400000.0
2009-07-02 20:30:00,1.6409,1.641,1.6407,1.6407,169400000.0
2009-07-02 20:31:00,1.6407,1.64095,1.64055,1.6409,339800000.0
2009-07-02 20:32:00,1.6409,1.6409,1.6408,1.6409,50600000.0
2009-07-02 20:33:00,1.6409,1.6409,1.6406,1.6406,76400000.0
2009-07-02 20:34:00,1.6406,1.6411,1.6404,1.6411,251200001.0
2009-07-02 20:35:00,1.6412,1.6415,1.6412,1.6413,183600000.0
2009-07-02 20:36:00,1.6413,1.64135,1.64125,1.64135,56800000.0
2009-07-02 20:37:00,1.64135,1.6416,1.64135,1.6415,68600000.0
2009-07-02 20:38:00,1.64155,1.6418,1.64155,1.64175,94800000.0
2009-07-02 20:39:00,1.64175,1.6419,1.64165,1.64175,139000001.0
2009-07-02 20:40:00,1.64175,1.6418,1.64115,1.6412,334800000.0
2009-07-02 20:41:00,1.64115,1.6412,1.64115,1.64115,212200000.0
2009-07-02 20:42:00,1.6411,1.6413,1.6411,1.6412,163200000.0
2009-07-02 20:43:00,1.6412,1.6412,1.64115,1.64115,121400000.0
2009-07-02 20:44:00,1.64115,1.64135,1.64115,1.6413,149800000.0
2009-07-02 20:45:00,1.6413,1.6413,1.6412,1.6412,59400000.0
2009-07-02 20:46:00,1.6412,1.6417,1.6412,1.6417,196400000.0
2009-07-02 20:47:00,1.6415,1.6415,1.64105,1.64105,55000000.0
2009-07-02 20:48:00,1.64105,1.64105,1.64095,1.641,204000000.0
2009-07-02 20:49:00,1.6411,1.6416,1.64105,1.6414,165600000.0
2009-07-02 20:50:00,1.6414,1.64145,1.64125,1.64145,203000000.0
2009-07-02 20:51:00,1.64145,1.6418,1.64145,1.6417,185600000.0
2009-07-02 20:52:00,1.6417,1.6417,1.6416,1.6416,137000000.0
2009-07-02 20:53:00,1.6416,1.64175,1.6416,1.64175,285000000.0
2009-07-02 20:54:00,1.64175,1.6418,1.6415,1.64165,188400000.0
2009-07-02 20:55:00,1.6417,1.6418,1.64145,1.6418,202800000.0
2009-07-02 20:56:00,1.6418,1.6419,1.64175,1.64175,106800000.0
2009-07-02 20:57:00,1.64175,1.6419,1.64175,1.64175,188600000.0
2009-07-02 20:58:00,1.64175,1.6419,1.64175,1.6419,356900000.0
2009-07-02 20:59:00,1.6419,1.6422,1.64175,1.64205,332400000.0
2009-07-02 21:00:00,1.6421,1.6422,1.64185,1.64185,287800000.0
2009-07-02 21:01:00,1.64185,1.64185,1.6415,1.6415,167800000.0
2009-07-02 21:02:00,1.6415,1.64165,1.6414,1.64145,127000000.0
2009-07-02 21:03:00,1.64145,1.6415,1.6413,1.64145,140200000.0
2009-07-02 21:04:00,1.64145,1.64145,1.64145,1.64145,31600000.0
2009-07-02 21:05:00,1.64145,1.6416,1.64145,1.64145,70600000.0
2009-07-02 21:06:00,1.64145,1.6418,1.64145,1.6418,188200000.0
2009-07-02 21:07:00,1.6418,1.642,1.6418,1.64195,186400000.0
2009-07-02 21:08:00,1.64195,1.64195,1.64165,1.64175,226800000.0
2009-07-02 21:09:00,1.64175,1.64175,1.6415,1.6416,166800000.0
2009-07-02 21:10:00,1.6416,1.6417,1.6415,1.6415,109000000.0
2009-07-02 21:11:00,1.6415,1.6415,1.6415,1.6415,362800000.0
2009-07-02 21:12:00,1.64145,1.6416,1.64145,1.6416,31000000.0
2009-07-02 21:13:00,1.6416,1.6416,1.64145,1.64155,110200000.0
2009-07-02 21:14:00,1.64155,1.6417,1.64155,1.64155,68800000.0
2009-07-02 21:15:00,1.6415,1.6416,1.6413,1.6414,80200000.0
2009-07-02 21:16:00,1.64135,1.64135,1.641,1.641,71200000.0
2009-07-02 21:17:00,1.641,1.641,1.64075,1.6408,208200000.0
2009-07-02 21:18:00,1.6408,1.6408,1.64065,1.6408,81200000.0
2009-07-02 21:19:00,1.6408,1.641,1.64075,1.641,109400000.0
2009-07-02 21:20:00,1.64095,1.64155,1.6409,1.64135,84200000.0
2009-07-02 21:21:00,1.6413,1.6414,1.6413,1.6414,7800000.0
2009-07-02 21:22:00,1.64135,1.64135,1.64115,1.64125,89600000.0
2009-07-02 21:23:00,1.64125,1.6413,1.64095,1.641,143500000.0
2009-07-02 21:24:00,1.64095,1.64095,1.64075,1.6409,291900000.0
2009-07-02 21:25:00,1.64095,1.64105,1.64045,1.64045,202600000.0
2009-07-02 21:26:00,1.64035,1.64035,1.64,1.6401,126200000.0
2009-07-02 21:27:00,1.64015,1.64025,1.64,1.6401,80900000.0
2009-07-02 21:28:00,1.6401,1.6403,1.63985,1.63985,181800000.0
2009-07-02 21:29:00,1.63985,1.6402,1.6398,1.6402,213300000.0
2009-07-02 21:30:00,1.6402,1.6402,1.64005,1.6401,74200000.0
2009-07-02 21:31:00,1.64,1.6402,1.63985,1.63985,62400000.0
2009-07-02 21:32:00,1.63985,1.64,1.63965,1.63965,62400000.0
2009-07-02 21:33:00,1.6396,1.6396,1.6395,1.6395,118600000.0
2009-07-02 21:34:00,1.63955,1.6396,1.63945,1.63945,67400000.0
2009-07-02 21:35:00,1.6395,1.64,1.63945,1.63995,75600000.0
2009-07-02 21:36:00,1.63995,1.63995,1.6399,1.6399,82000000.0
2009-07-02 21:37:00,1.6399,1.6399,1.6397,1.6397,287600000.0
2009-07-02 21:38:00,1.6397,1.6397,1.6394,1.6394,301500000.0
2009-07-02 21:39:00,1.6394,1.6395,1.6394,1.6394,265200000.0
2009-07-02 21:40:00,1.6394,1.6397,1.63935,1.6397,231600000.0
2009-07-02 21:41:00,1.6397,1.6397,1.6396,1.63965,38600000.0
2009-07-02 21:42:00,1.63965,1.63975,1.6396,1.63965,89000000.0
2009-07-02 21:43:00,1.63965,1.63985,1.63955,1.63985,17800000.0
2009-07-02 21:44:00,1.63985,1.6399,1.63985,1.6399,9000000.0
2009-07-02 21:45:00,1.6399,1.63995,1.6398,1.6399,29400000.0
2009-07-02 21:46:00,1.63995,1.64,1.6399,1.64,10600000.0
2009-07-02 21:47:00,1.64005,1.6402,1.64005,1.6402,38200000.0
2009-07-02 21:48:00,1.64025,1.64055,1.64025,1.64035,180700000.0
2009-07-02 21:49:00,1.64035,1.64055,1.6403,1.6405,223000000.0
2009-07-02 21:50:00,1.6405,1.64075,1.6405,1.6405,127000000.0
2009-07-02 21:51:00,1.6405,1.6405,1.64045,1.64045,13000000.0
2009-07-02 21:52:00,1.64045,1.64045,1.6403,1.64045,212800001.0
2009-07-02 21:53:00,1.64045,1.64045,1.6402,1.6402,53400000.0
2009-07-02 21:54:00,1.6402,1.64025,1.64005,1.64005,37600000.0
2009-07-02 21:55:00,1.6401,1.6401,1.6401,1.6401,79600000.0
2009-07-02 21:56:00,1.6401,1.6401,1.6398,1.6398,164800000.0
2009-07-02 21:57:00,1.63965,1.6399,1.63965,1.63975,96000000.0
2009-07-02 21:58:00,1.63975,1.64,1.63975,1.63975,200600000.0
2009-07-02 21:59:00,1.63975,1.6399,1.6395,1.6395,297600000.0
2009-07-02 22:00:00,1.6395,1.6398,1.6395,1.6398,201200000.0
2009-07-02 22:01:00,1.64,1.64015,1.64,1.64005,71600000.0
2009-07-02 22:02:00,1.64005,1.64005,1.64005,1.64005,6200000.0
2009-07-02 22:03:00,1.64005,1.6403,1.64005,1.6402,47000000.0
2009-07-02 22:04:00,1.64025,1.64035,1.64005,1.6401,81200000.0
2009-07-02 22:05:00,1.6401,1.6402,1.6401,1.64015,26100000.0
2009-07-02 22:06:00,1.6402,1.64035,1.6402,1.64025,11000000.0
2009-07-02 22:07:00,1.6402,1.64025,1.6401,1.6401,11400000.0
2009-07-02 22:08:00,1.64,1.64025,1.64,1.6401,42000000.0
2009-07-02 22:09:00,1.64015,1.6402,1.64015,1.64015,13200000.0
2009-07-02 22:10:00,1.64015,1.6403,1.63995,1.64015,63200000.0
2009-07-02 22:11:00,1.64015,1.6402,1.64015,1.64015,10000000.0
2009-07-02 22:12:00,1.6401,1.64015,1.64005,1.64015,15000000.0
2009-07-02 22:13:00,1.6403,1.6403,1.64005,1.64005,12200000.0
2009-07-02 22:14:00,1.64005,1.64015,1.63985,1.64,102600000.0
2009-07-02 22:15:00,1.64,1.6402,1.64,1.6402,16200000.0
2009-07-02 22:16:00,1.6402,1.6402,1.64015,1.64015,4000000.0
2009-07-02 22:17:00,1.6401,1.6401,1.6399,1.6399,74000000.0
2009-07-02 22:18:00,1.6395,1.63975,1.63945,1.63975,85799997.0
2009-07-02 22:19:00,1.63975,1.64,1.63975,1.64,12600000.0
2009-07-02 22:20:00,1.63995,1.63995,1.6399,1.6399,40800000.0
2009-07-02 22:21:00,1.6399,1.64015,1.6399,1.64,63400000.0
2009-07-02 22:22:00,1.64,1.6401,1.6398,1.64005,162400000.0
2009-07-02 22:23:00,1.64005,1.64005,1.63975,1.6399,105300000.0
2009-07-02 22:24:00,1.64,1.64,1.6399,1.64,15700000.0
2009-07-02 22:25:00,1.63995,1.63995,1.63985,1.63995,10200000.0
2009-07-02 22:26:00,1.64,1.64,1.63975,1.63975,3000000.0
2009-07-02 22:27:00,1.6397,1.6397,1.63965,1.63965,52800000.0
2009-07-02 22:28:00,1.6399,1.6399,1.6395,1.6395,80800000.0
2009-07-02 22:29:00,1.63955,1.63955,1.6393,1.6393,168200000.0
2009-07-02 22:30:00,1.6392,1.63945,1.6392,1.63945,30800000.0
2009-07-02 22:31:00,1.63945,1.63945,1.6392,1.6392,23600000.0
2009-07-02 22:32:00,1.6392,1.6392,1.6392,1.6392,1000000.0
2009-07-02 22:33:00,1.63903,1.63931,1.63885,1.63931,125000000.0
2009-07-02 22:34:00,1.6392,1.6392,1.6392,1.6392,3000000.0
2009-07-02 22:35:00,1.63905,1.63915,1.639,1.6391,16800000.0
2009-07-02 22:36:00,1.63905,1.63915,1.639,1.6391,67200000.0
2009-07-02 22:37:00,1.6391,1.63915,1.6391,1.6391,60200000.0
2009-07-02 22:38:00,1.63905,1.63905,1.6389,1.63895,88800000.0
2009-07-02 22:39:00,1.63895,1.6391,1.6389,1.6389,66400000.0
2009-07-02 22:40:00,1.6389,1.6389,1.6389,1.6389,9400000.0
2009-07-02 22:41:00,1.63885,1.639,1.6388,1.6388,62200000.0
2009-07-02 22:42:00,1.63885,1.639,1.63885,1.639,18200000.0
2009-07-02 22:43:00,1.639,1.63915,1.639,1.63915,30800000.0
2009-07-02 22:44:00,1.6391,1.6392,1.6386,1.63865,76400000.0
2009-07-02 22:45:00,1.63865,1.63885,1.6386,1.63865,369600002.0
2009-07-02 22:46:00,1.63875,1.63875,1.63865,1.63875,141200000.0
2009-07-02 22:47:00,1.6388,1.6388,1.6387,1.63875,85800000.0
2009-07-02 22:48:00,1.63875,1.63875,1.63875,1.63875,2400000.0
2009-07-02 22:49:00,1.63895,1.63915,1.63895,1.639,15800000.0
2009-07-02 22:50:00,1.639,1.63925,1.639,1.63915,31400000.0
2009-07-02 22:51:00,1.63905,1.63915,1.6388,1.6388,15000000.0
2009-07-02 22:52:00,1.6388,1.63915,1.63875,1.6389,21500000.0
2009-07-02 22:53:00,1.6389,1.6391,1.63885,1.63895,14300000.0
2009-07-02 22:54:00,1.63885,1.63925,1.63875,1.63915,16400000.0
2009-07-02 22:55:00,1.63895,1.63895,1.6389,1.63895,24600000.0
2009-07-02 22:56:00,1.639,1.6392,1.639,1.6392,77600000.0
2009-07-02 22:57:00,1.6392,1.63925,1.6392,1.6392,27200000.0
2009-07-02 22:58:00,1.63915,1.6395,1.63915,1.6394,50400000.0
2009-07-02 22:59:00,1.6394,1.6396,1.6392,1.6392,30400000.0
2009-07-02 23:00:00,1.63915,1.6394,1.63905,1.6393,40600000.0
2009-07-02 23:01:00,1.63935,1.63935,1.6389,1.6389,15400000.0
2009-07-02 23:02:00,1.639,1.63925,1.6387,1.6387,46400000.0
2009-07-02 23:03:00,1.6389,1.6389,1.6388,1.6389,27800000.0
2009-07-02 23:04:00,1.6389,1.6389,1.6389,1.6389,3200000.0
2009-07-02 23:05:00,1.63905,1.63905,1.6385,1.6385,8000000.0
2009-07-02 23:06:00,1.6385,1.6385,1.6385,1.6385,9600000.0
2009-07-02 23:07:00,1.63836,1.63859,1.63836,1.63846,555200000.0
2009-07-02 23:08:00,1.63855,1.63855,1.63855,1.63855,11200000.0
2009-07-02 23:09:00,1.63855,1.63855,1.63855,1.63855,6800000.0
2009-07-02 23:10:00,1.63855,1.6388,1.63855,1.6387,29600000.0
2009-07-02 23:11:00,1.6387,1.6387,1.63855,1.63855,12200000.0
2009-07-02 23:12:00,1.63855,1.6386,1.63855,1.6386,40000000.0
2009-07-02 23:13:00,1.6386,1.6386,1.6386,1.6386,10400000.0
2009-07-02 23:14:00,1.6386,1.6386,1.6386,1.6386,11200000.0
2009-07-02 23:15:00,1.63855,1.63855,1.63855,1.63855,11200000.0
2009-07-02 23:16:00,1.63855,1.6386,1.63855,1.63855,16200000.0
2009-07-02 23:17:00,1.63855,1.63855,1.63855,1.63855,3000000.0
2009-07-02 23:18:00,1.63855,1.6387,1.63855,1.6386,61000000.0
2009-07-02 23:19:00,1.6386,1.6386,1.63855,1.63855,51400000.0
2009-07-02 23:20:00,1.6386,1.6386,1.63822,1.63822,206400000.0
2009-07-02 23:21:00,1.63855,1.6386,1.6383,1.6383,45200000.0
2009-07-02 23:22:00,1.63835,1.6385,1.63835,1.63835,69800000.0
2009-07-02 23:23:00,1.63835,1.63835,1.6383,1.6383,18600000.0
2009-07-02 23:24:00,1.63825,1.63825,1.63755,1.63755,29200000.0
2009-07-02 23:25:00,1.63755,1.63755,1.6366,1.63675,17600000.0
2009-07-02 23:26:00,1.6363,1.63695,1.63605,1.63665,66300000.0
2009-07-02 23:27:00,1.63665,1.63665,1.63595,1.63605,232800000.0
2009-07-02 23:28:00,1.63605,1.63615,1.6359,1.636,107000000.0
2009-07-02 23:29:00,1.636,1.63615,1.6352,1.6357,88800000.0
2009-07-02 23:30:00,1.63575,1.63575,1.63545,1.63555,167400000.0
2009-07-02 23:31:00,1.6355,1.6356,1.6351,1.6351,22000000.0
2009-07-02 23:32:00,1.6351,1.6351,1.63395,1.63395,56600000.0
2009-07-02 23:33:00,1.63395,1.6348,1.63395,1.63435,65600000.0
2009-07-02 23:34:00,1.6349,1.635,1.63425,1.63445,74400000.0
2009-07-02 23:35:00,1.6345,1.6347,1.63255,1.6331,175200000.0
2009-07-02 23:36:00,1.6331,1.634,1.6329,1.634,46600000.0
2009-07-02 23:37:00,1.6343,1.6343,1.6332,1.63325,47400000.0
2009-07-02 23:38:00,1.6335,1.63375,1.633,1.6335,75000000.0
2009-07-02 23:39:00,1.63355,1.63415,1.6335,1.63415,118800000.0
2009-07-02 23:40:00,1.6341,1.63445,1.63385,1.63415,84000000.0
2009-07-02 23:41:00,1.63395,1.6353,1.6337,1.63525,46400000.0
2009-07-02 23:42:00,1.6356,1.63565,1.6345,1.63535,34200000.0
2009-07-02 23:43:00,1.63535,1.6355,1.63535,1.6355,19200000.0
2009-07-02 23:44:00,1.6355,1.6356,1.6345,1.63475,30200000.0
2009-07-02 23:45:00,1.63475,1.63545,1.63475,1.63525,28000000.0
2009-07-02 23:46:00,1.63525,1.63545,1.6348,1.6348,35400000.0
2009-07-02 23:47:00,1.6348,1.6348,1.6338,1.6338,67600000.0
2009-07-02 23:48:00,1.6338,1.6338,1.63265,1.63285,115400000.0
2009-07-02 23:49:00,1.63295,1.63345,1.63285,1.6334,77800000.0
2009-07-02 23:50:00,1.6334,1.63385,1.6331,1.6338,125100000.0
2009-07-02 23:51:00,1.6338,1.63385,1.6337,1.6338,21800000.0
2009-07-02 23:52:00,1.6337,1.6337,1.63325,1.63325,74200000.0
2009-07-02 23:53:00,1.63305,1.63312,1.63283,1.63301,43200000.0
2009-07-02 23:54:00,1.6334,1.6335,1.63325,1.63325,31400000.0
2009-07-02 23:55:00,1.6333,1.6338,1.63305,1.6336,61000000.0
2009-07-02 23:56:00,1.6335,1.6335,1.63325,1.6335,18800000.0
2009-07-02 23:57:00,1.6335,1.6335,1.6333,1.6335,9000000.0
2009-07-02 23:58:00,1.6335,1.6335,1.6335,1.6335,1000000.0
2009-07-02 23:59:00,1.63355,1.63375,1.63355,1.6336,8200000.0
2009-07-03 00:00:00,1.63365,1.63443,1.6336,1.6343,58400000.0
2009-07-03 00:01:00,1.6345,1.6358,1.6345,1.6358,53000000.0
2009-07-03 00:02:00,1.63585,1.63685,1.63585,1.6365,180800000.0
2009-07-03 00:03:00,1.63655,1.63655,1.6361,1.63615,74200000.0
2009-07-03 00:04:00,1.6361,1.6362,1.636,1.6362,36800000.0
2009-07-03 00:05:00,1.6362,1.6362,1.6353,1.63535,59000000.0
2009-07-03 00:06:00,1.63535,1.63545,1.6353,1.6353,75000000.0
2009-07-03 00:07:00,1.63515,1.6353,1.63515,1.6353,8000000.0
2009-07-03 00:08:00,1.6354,1.63565,1.6353,1.63545,13800000.0
2009-07-03 00:09:00,1.63545,1.63545,1.6353,1.6353,3400000.0
2009-07-03 00:10:00,1.6355,1.6355,1.6355,1.6355,3000000.0
2009-07-03 00:11:00,1.6355,1.6355,1.6354,1.6354,6000000.0
2009-07-03 00:12:00,1.6354,1.63545,1.63505,1.63515,11000000.0
2009-07-03 00:13:00,1.63515,1.63515,1.6351,1.6351,4000000.0
2009-07-03 00:14:00,1.6351,1.6351,1.63505,1.6351,18100000.0
2009-07-03 00:15:00,1.63485,1.6351,1.6344,1.6346,12200000.0
2009-07-03 00:16:00,1.6346,1.6348,1.63415,1.63455,16400000.0
2009-07-03 00:17:00,1.6345,1.63455,1.6344,1.63455,11000000.0
2009-07-03 00:18:00,1.63455,1.63455,1.63435,1.63455,35300000.0
2009-07-03 00:19:00,1.6345,1.6347,1.6345,1.63465,26600000.0
2009-07-03 00:20:00,1.63465,1.63465,1.63435,1.6344,20200000.0
2009-07-03 00:21:00,1.6344,1.6346,1.6344,1.6344,8200000.0
2009-07-03 00:22:00,1.63435,1.63435,1.63435,1.63435,1000000.0
2009-07-03 00:23:00,1.6342,1.6343,1.63405,1.6343,12000000.0
2009-07-03 00:24:00,1.63435,1.6346,1.63435,1.6345,6400000.0
2009-07-03 00:25:00,1.6347,1.6349,1.63445,1.63465,55200000.0
2009-07-03 00:26:00,1.63465,1.63465,1.6345,1.6345,4400000.0
2009-07-03 00:27:00,1.63445,1.6346,1.63445,1.63455,7400000.0
2009-07-03 00:28:00,1.6345,1.6345,1.6345,1.6345,2400000.0
2009-07-03 00:29:00,1.6345,1.63485,1.63435,1.6345,10600000.0
2009-07-03 00:30:00,1.63455,1.6349,1.6345,1.63465,31400000.0
2009-07-03 00:31:00,1.6347,1.63505,1.6347,1.63505,14000000.0
2009-07-03 00:32:00,1.63475,1.63505,1.6345,1.63505,32300000.0
2009-07-03 00:33:00,1.635,1.63505,1.63445,1.6345,32600000.0
2009-07-03 00:34:00,1.63485,1.63495,1.6345,1.63455,21800000.0
2009-07-03 00:35:00,1.63465,1.63465,1.63435,1.63435,5600000.0
2009-07-03 00:36:00,1.6339,1.6345,1.6339,1.6345,22400000.0
2009-07-03 00:37:00,1.6345,1.6345,1.6341,1.63435,15400000.0
2009-07-03 00:38:00,1.6345,1.6345,1.63395,1.6345,16400000.0
2009-07-03 00:39:00,1.6344,1.6345,1.63415,1.6342,18800000.0
2009-07-03 00:40:00,1.6342,1.63435,1.6342,1.63435,5000000.0
2009-07-03 00:41:00,1.63433,1.63433,1.63423,1.63427,147600000.0
2009-07-03 00:42:00,1.63395,1.6342,1.63395,1.6342,17800000.0
2009-07-03 00:43:00,1.6342,1.6342,1.6342,1.6342,2000000.0
2009-07-03 00:44:00,1.6342,1.6342,1.6331,1.63375,62989999.0
2009-07-03 00:45:00,1.6337,1.63375,1.6337,1.63375,16000000.0
2009-07-03 00:46:00,1.6337,1.6337,1.6335,1.6335,9000000.0
2009-07-03 00:47:00,1.6333,1.63355,1.6333,1.63355,23400000.0
2009-07-03 00:48:00,1.63355,1.63365,1.63355,1.63365,9000000.0
2009-07-03 00:49:00,1.63365,1.6338,1.63365,1.6338,11000000.0
2009-07-03 00:50:00,1.6338,1.6341,1.63375,1.63375,25400000.0
2009-07-03 00:51:00,1.6337,1.63475,1.6337,1.6344,138400000.0
2009-07-03 00:52:00,1.63415,1.6342,1.63415,1.6342,14000000.0
2009-07-03 00:53:00,1.63415,1.6342,1.63415,1.6342,6000000.0
2009-07-03 00:54:00,1.6342,1.63455,1.6342,1.63455,11200000.0
2009-07-03 00:55:00,1.63455,1.63455,1.63455,1.63455,3000000.0
2009-07-03 00:56:00,1.63445,1.6345,1.63385,1.6342,27400000.0
2009-07-03 00:57:00,1.6341,1.6343,1.63385,1.63425,18000000.0
2009-07-03 00:58:00,1.6345,1.6345,1.63425,1.63425,8000000.0
2009-07-03 00:59:00,1.6341,1.6342,1.6341,1.6342,6400000.0
2009-07-03 01:00:00,1.6342,1.63425,1.63415,1.63425,47200000.0
2009-07-03 01:01:00,1.63425,1.6347,1.6342,1.6347,29400000.0
2009-07-03 01:02:00,1.63465,1.6347,1.63405,1.63425,47000000.0
2009-07-03 01:03:00,1.6341,1.6341,1.6341,1.6341,4000000.0
2009-07-03 01:04:00,1.63405,1.63425,1.63405,1.6342,55000000.0
2009-07-03 01:05:00,1.6342,1.6344,1.6336,1.63385,52000000.0
2009-07-03 01:06:00,1.63385,1.63385,1.63385,1.63385,1000000.0
2009-07-03 01:07:00,1.63385,1.63385,1.63375,1.6338,43600000.0
2009-07-03 01:08:00,1.63385,1.63385,1.6338,1.6338,26000000.0
2009-07-03 01:09:00,1.63385,1.63385,1.6338,1.6338,16000000.0
2009-07-03 01:10:00,1.6338,1.63385,1.6338,1.6338,67200000.0
2009-07-03 01:11:00,1.6338,1.6338,1.63375,1.63375,37800000.0
2009-07-03 01:12:00,1.6338,1.6343,1.63375,1.634,30000000.0
2009-07-03 01:13:00,1.63405,1.63405,1.6325,1.63265,152800000.0
2009-07-03 01:14:00,1.63265,1.633,1.6326,1.633,124600000.0
2009-07-03 01:15:00,1.633,1.63315,1.63295,1.633,54800000.0
2009-07-03 01:16:00,1.633,1.633,1.63285,1.633,46800000.0
2009-07-03 01:17:00,1.633,1.6331,1.633,1.6331,75600000.0
2009-07-03 01:18:00,1.6331,1.6332,1.633,1.6332,83000000.0
2009-07-03 01:19:00,1.6332,1.6334,1.6332,1.6334,75000000.0
2009-07-03 01:20:00,1.6334,1.63345,1.6333,1.6334,56800000.0
2009-07-03 01:21:00,1.63345,1.63355,1.63345,1.63355,15600000.0
2009-07-03 01:22:00,1.6334,1.63345,1.63335,1.63335,23400000.0
2009-07-03 01:23:00,1.63325,1.63335,1.6331,1.63325,61200000.0
2009-07-03 01:24:00,1.6336,1.6336,1.6331,1.6333,30400000.0
2009-07-03 01:25:00,1.63325,1.63325,1.63325,1.63325,2800000.0
2009-07-03 01:26:00,1.63325,1.6334,1.63325,1.6333,18000000.0
2009-07-03 01:27:00,1.6333,1.6333,1.6333,1.6333,17400000.0
2009-07-03 01:28:00,1.6333,1.63345,1.6333,1.63345,54800000.0
2009-07-03 01:29:00,1.63345,1.63345,1.63325,1.6333,10200000.0
2009-07-03 01:30:00,1.6333,1.6335,1.6333,1.63345,18200000.0
2009-07-03 01:31:00,1.63345,1.6336,1.6334,1.6334,15200000.0
2009-07-03 01:32:00,1.63345,1.63345,1.63325,1.63345,6400000.0
2009-07-03 01:33:00,1.6333,1.6333,1.63325,1.63325,64800000.0
2009-07-03 01:34:00,1.63325,1.6334,1.6332,1.63335,69700000.0
2009-07-03 01:35:00,1.63345,1.63355,1.6333,1.63355,8600000.0
2009-07-03 01:36:00,1.63355,1.6336,1.6335,1.6336,11000000.0
2009-07-03 01:37:00,1.63355,1.6336,1.63355,1.63355,18400000.0
2009-07-03 01:38:00,1.63355,1.63355,1.63355,1.63355,1600000.0
2009-07-03 01:39:00,1.63355,1.63355,1.63355,1.63355,4800000.0
2009-07-03 01:40:00,1.6336,1.6336,1.63355,1.63355,23400000.0
2009-07-03 01:41:00,1.63355,1.63355,1.63325,1.63345,63200000.0
2009-07-03 01:42:00,1.6334,1.6334,1.6328,1.63285,86600000.0
2009-07-03 01:43:00,1.63285,1.63325,1.63275,1.63315,126600000.0
2009-07-03 01:44:00,1.63315,1.63325,1.6331,1.63325,66600000.0
2009-07-03 01:45:00,1.63325,1.63335,1.63325,1.6333,28200000.0
2009-07-03 01:46:00,1.6333,1.63335,1.6332,1.63335,101200000.0
2009-07-03 01:47:00,1.63335,1.63345,1.63325,1.63345,108400000.0
2009-07-03 01:48:00,1.63345,1.6339,1.63345,1.63385,80200000.0
2009-07-03 01:49:00,1.63385,1.63385,1.63385,1.63385,18400000.0
2009-07-03 01:50:00,1.63385,1.634,1.63385,1.634,84800000.0
2009-07-03 01:51:00,1.634,1.634,1.634,1.634,12000000.0
2009-07-03 01:52:00,1.634,1.63415,1.63395,1.63415,21800000.0
2009-07-03 01:53:00,1.63415,1.6347,1.63415,1.6347,40000000.0
2009-07-03 01:54:00,1.6347,1.63485,1.6347,1.6348,17400000.0
2009-07-03 01:55:00,1.63485,1.635,1.63485,1.635,128800000.0
2009-07-03 01:56:00,1.635,1.6351,1.635,1.63505,40300000.0
2009-07-03 01:57:00,1.6349,1.6351,1.6349,1.6351,53100000.0
2009-07-03 01:58:00,1.6351,1.6351,1.63505,1.63505,4000000.0
2009-07-03 01:59:00,1.6346,1.63475,1.6346,1.63475,37200000.0
2009-07-03 02:00:00,1.63475,1.63475,1.6345,1.63475,119800000.0
2009-07-03 02:01:00,1.63475,1.63475,1.63475,1.63475,46800000.0
2009-07-03 02:02:00,1.63475,1.63475,1.6347,1.63475,56200000.0
2009-07-03 02:03:00,1.63475,1.63475,1.63475,1.63475,1200000.0
2009-07-03 02:04:00,1.6347,1.63475,1.6346,1.63475,125000000.0
2009-07-03 02:05:00,1.63475,1.63475,1.63455,1.63475,56600000.0
2009-07-03 02:06:00,1.63475,1.63505,1.6347,1.635,19800000.0
2009-07-03 02:07:00,1.63495,1.635,1.63485,1.63485,22300000.0
2009-07-03 02:08:00,1.63495,1.63495,1.63485,1.63485,45000000.0
2009-07-03 02:09:00,1.63485,1.63485,1.63485,1.63485,3800000.0
2009-07-03 02:10:00,1.63485,1.63485,1.63475,1.63475,11400000.0
2009-07-03 02:11:00,1.6348,1.6348,1.6346,1.6348,31200000.0
2009-07-03 02:12:00,1.6347,1.635,1.6347,1.6349,20000000.0
2009-07-03 02:13:00,1.6349,1.63505,1.63485,1.635,40400000.0
2009-07-03 02:14:00,1.63505,1.6353,1.63505,1.63505,47000000.0
2009-07-03 02:15:00,1.6351,1.6351,1.6349,1.6351,12800000.0
2009-07-03 02:16:00,1.63485,1.63505,1.63485,1.63505,8000000.0
2009-07-03 02:17:00,1.63495,1.63505,1.63495,1.63505,20000000.0
2009-07-03 02:18:00,1.63505,1.63505,1.63505,1.63505,102000000.0
2009-07-03 02:19:00,1.63505,1.6351,1.63455,1.6346,25600000.0
2009-07-03 02:20:00,1.63445,1.63445,1.63445,1.63445,2400000.0
2009-07-03 02:21:00,1.6345,1.6345,1.63445,1.63445,7000000.0
2009-07-03 02:22:00,1.6345,1.6346,1.6345,1.6346,19800000.0
2009-07-03 02:23:00,1.6346,1.6346,1.63435,1.63455,58900000.0
2009-07-03 02:24:00,1.6346,1.63465,1.6344,1.63465,59200000.0
2009-07-03 02:25:00,1.6346,1.63465,1.6345,1.63465,44800000.0
2009-07-03 02:26:00,1.63465,1.63465,1.6346,1.6346,44600000.0
2009-07-03 02:27:00,1.63465,1.6351,1.63465,1.6351,22400000.0
2009-07-03 02:28:00,1.63505,1.63505,1.63505,1.63505,8000000.0
2009-07-03 02:29:00,1.63468,1.63513,1.63467,1.63497,134200000.0
2009-07-03 02:30:00,1.63505,1.636,1.63505,1.6358,62200000.0
2009-07-03 02:31:00,1.6358,1.63595,1.63545,1.63595,91400000.0
2009-07-03 02:32:00,1.63595,1.63635,1.63595,1.6363,153400000.0
2009-07-03 02:33:00,1.6363,1.63665,1.63625,1.63665,59400000.0
2009-07-03 02:34:00,1.6368,1.6369,1.63675,1.63685,38400000.0
2009-07-03 02:35:00,1.63675,1.6369,1.6365,1.6366,32400000.0
2009-07-03 02:36:00,1.63655,1.6367,1.63605,1.63605,73700000.0
2009-07-03 02:37:00,1.63605,1.63605,1.6359,1.63595,52800000.0
2009-07-03 02:38:00,1.63595,1.6361,1.63595,1.6361,36200000.0
2009-07-03 02:39:00,1.6361,1.6361,1.636,1.63605,32000000.0
2009-07-03 02:40:00,1.636,1.6369,1.636,1.6369,180000000.0
2009-07-03 02:41:00,1.637,1.6376,1.637,1.6372,211500000.0
2009-07-03 02:42:00,1.63715,1.6373,1.6369,1.63705,203900000.0
2009-07-03 02:43:00,1.63705,1.6373,1.63695,1.6371,70900000.0
2009-07-03 02:44:00,1.6371,1.6372,1.63705,1.63715,50400000.0
2009-07-03 02:45:00,1.63715,1.63735,1.6371,1.6373,91200000.0
2009-07-03 02:46:00,1.6373,1.6373,1.6371,1.6371,19900000.0
2009-07-03 02:47:00,1.6373,1.63755,1.63715,1.63755,52000000.0
2009-07-03 02:48:00,1.6375,1.63785,1.6375,1.6377,32200000.0
2009-07-03 02:49:00,1.6377,1.63775,1.63745,1.63775,43200000.0
2009-07-03 02:50:00,1.63775,1.63835,1.63775,1.6383,64800000.0
2009-07-03 02:51:00,1.63845,1.63855,1.63845,1.63855,97000000.0
2009-07-03 02:52:00,1.63855,1.63855,1.6382,1.63835,26400000.0
2009-07-03 02:53:00,1.63835,1.63865,1.63835,1.6384,101100000.0
2009-07-03 02:54:00,1.6384,1.6386,1.63785,1.63785,281700000.0
2009-07-03 02:55:00,1.63785,1.63785,1.63755,1.63765,79800000.0
2009-07-03 02:56:00,1.63765,1.63785,1.63755,1.63755,119800000.0
2009-07-03 02:57:00,1.63755,1.63765,1.6375,1.63755,96400000.0
2009-07-03 02:58:00,1.63755,1.63755,1.63755,1.63755,2400000.0
2009-07-03 02:59:00,1.63745,1.63755,1.63745,1.63755,30200000.0
2009-07-03 03:00:00,1.63755,1.63755,1.6371,1.6371,213000000.0
2009-07-03 03:01:00,1.6371,1.6371,1.63685,1.6369,109400000.0
2009-07-03 03:02:00,1.6369,1.6373,1.6369,1.6373,68000000.0
2009-07-03 03:03:00,1.6373,1.63735,1.63725,1.63735,42400000.0
2009-07-03 03:04:00,1.6374,1.63745,1.63735,1.63735,38800000.0
2009-07-03 03:05:00,1.63735,1.63745,1.63735,1.6374,9000000.0
2009-07-03 03:06:00,1.6373,1.6375,1.63715,1.6375,34400000.0
2009-07-03 03:07:00,1.63735,1.6375,1.63735,1.6375,6200000.0
2009-07-03 03:08:00,1.6375,1.6375,1.6372,1.6372,17000000.0
2009-07-03 03:09:00,1.63725,1.6374,1.63725,1.6374,12000000.0
2009-07-03 03:10:00,1.63725,1.6373,1.6368,1.6368,54800000.0
2009-07-03 03:11:00,1.63675,1.63685,1.6367,1.6367,48400000.0
2009-07-03 03:12:00,1.6367,1.6367,1.6367,1.6367,7000000.0
2009-07-03 03:13:00,1.6366,1.6366,1.6363,1.6363,46600000.0
2009-07-03 03:14:00,1.6365,1.6365,1.6363,1.6364,58800000.0
2009-07-03 03:15:00,1.63635,1.63635,1.63615,1.63625,40200000.0
2009-07-03 03:16:00,1.63615,1.63625,1.63615,1.63615,50800000.0
2009-07-03 03:17:00,1.63615,1.63615,1.63575,1.6358,116600000.0
2009-07-03 03:18:00,1.6358,1.6358,1.6358,1.6358,5000000.0
2009-07-03 03:19:00,1.63575,1.63585,1.63575,1.63585,118600000.0
2009-07-03 03:20:00,1.6359,1.6359,1.6359,1.6359,3000000.0
2009-07-03 03:21:00,1.63585,1.63585,1.63585,1.63585,21600000.0
2009-07-03 03:22:00,1.63585,1.6359,1.63585,1.63585,27200000.0
2009-07-03 03:23:00,1.6358,1.63585,1.6358,1.63585,8800000.0
2009-07-03 03:24:00,1.63585,1.63585,1.63585,1.63585,2000000.0
2009-07-03 03:25:00,1.6357,1.63575,1.63555,1.63555,86800000.0
2009-07-03 03:26:00,1.63555,1.63555,1.63495,1.6352,113400000.0
2009-07-03 03:27:00,1.6352,1.63535,1.6352,1.63535,10000000.0
2009-07-03 03:28:00,1.63535,1.6354,1.63535,1.6354,4000000.0
2009-07-03 03:29:00,1.63535,1.6354,1.63535,1.6354,10000000.0
2009-07-03 03:30:00,1.63535,1.63545,1.63515,1.63515,82600000.0
2009-07-03 03:31:00,1.63505,1.63575,1.63505,1.63545,96600000.0
2009-07-03 03:32:00,1.63545,1.63545,1.63545,1.63545,8200000.0
2009-07-03 03:33:00,1.63545,1.6355,1.63545,1.6355,7600000.0
2009-07-03 03:34:00,1.6355,1.63615,1.6355,1.63605,116700000.0
2009-07-03 03:35:00,1.63605,1.63675,1.63605,1.6365,62400000.0
2009-07-03 03:36:00,1.6365,1.63685,1.6365,1.63685,177600000.0
2009-07-03 03:37:00,1.63695,1.63695,1.6365,1.63655,87800000.0
2009-07-03 03:38:00,1.63655,1.6367,1.63655,1.63655,73000000.0
2009-07-03 03:39:00,1.6366,1.6367,1.63655,1.6366,35600000.0
2009-07-03 03:40:00,1.6366,1.63685,1.6366,1.6368,12200000.0
2009-07-03 03:41:00,1.63665,1.637,1.6366,1.63695,116600000.0
2009-07-03 03:42:00,1.63695,1.63695,1.6369,1.6369,12400000.0
2009-07-03 03:43:00,1.6369,1.6369,1.6368,1.6369,101400000.0
2009-07-03 03:44:00,1.6371,1.6371,1.6369,1.63695,38400000.0
2009-07-03 03:45:00,1.637,1.63705,1.6369,1.63695,94400000.0
2009-07-03 03:46:00,1.63695,1.63695,1.6368,1.6368,49200000.0
2009-07-03 03:47:00,1.63665,1.6367,1.63655,1.6366,26000000.0
2009-07-03 03:48:00,1.6366,1.63675,1.63655,1.6367,19800000.0
2009-07-03 03:49:00,1.6367,1.63675,1.6365,1.63675,20800000.0
2009-07-03 03:50:00,1.63675,1.63805,1.63675,1.6379,158300000.0
2009-07-03 03:51:00,1.6378,1.6378,1.6376,1.6376,31600000.0
2009-07-03 03:52:00,1.6376,1.63845,1.6376,1.63815,222200000.0
2009-07-03 03:53:00,1.63815,1.63825,1.63815,1.63815,47400000.0
2009-07-03 03:54:00,1.63805,1.6383,1.63805,1.63825,142200000.0
2009-07-03 03:55:00,1.6382,1.63835,1.6382,1.6383,114200000.0
2009-07-03 03:56:00,1.6383,1.6383,1.63765,1.63765,125600000.0
2009-07-03 03:57:00,1.6377,1.6381,1.6377,1.6381,116800000.0
2009-07-03 03:58:00,1.6381,1.6381,1.6378,1.63785,118200000.0
2009-07-03 03:59:00,1.6381,1.63865,1.63805,1.6385,117000000.0
2009-07-03 04:00:00,1.6385,1.6385,1.63845,1.6385,89600000.0
2009-07-03 04:01:00,1.63845,1.63865,1.63835,1.63835,136200000.0
2009-07-03 04:02:00,1.6384,1.63845,1.63835,1.63835,90800000.0
2009-07-03 04:03:00,1.6384,1.63845,1.63835,1.63845,61000000.0
2009-07-03 04:04:00,1.6384,1.6384,1.63765,1.63765,117100000.0
2009-07-03 04:05:00,1.63765,1.6377,1.63765,1.6377,16000000.0
2009-07-03 04:06:00,1.6377,1.63775,1.6377,1.6377,46000000.0
2009-07-03 04:07:00,1.6377,1.6378,1.63765,1.63765,63800000.0
2009-07-03 04:08:00,1.63765,1.63765,1.63765,1.63765,32400000.0
2009-07-03 04:09:00,1.6377,1.63795,1.6377,1.6378,14200000.0
2009-07-03 04:10:00,1.63785,1.638,1.63785,1.638,5200000.0
2009-07-03 04:11:00,1.638,1.6385,1.6379,1.63815,95400000.0
2009-07-03 04:12:00,1.63815,1.63815,1.6381,1.6381,13600000.0
2009-07-03 04:13:00,1.63805,1.63805,1.63785,1.63785,26600000.0
2009-07-03 04:14:00,1.63785,1.63785,1.63775,1.6378,44600000.0
2009-07-03 04:15:00,1.6378,1.63785,1.6378,1.63785,17200000.0
2009-07-03 04:16:00,1.6378,1.638,1.6378,1.63795,46600000.0
2009-07-03 04:17:00,1.6382,1.6384,1.6381,1.6384,86599999.0
2009-07-03 04:18:00,1.6384,1.6384,1.63825,1.6383,67600000.0
2009-07-03 04:19:00,1.6383,1.63835,1.63825,1.63835,39600000.0
2009-07-03 04:20:00,1.63835,1.6384,1.63835,1.63835,56800000.0
2009-07-03 04:21:00,1.63835,1.63835,1.63835,1.63835,50000000.0
2009-07-03 04:22:00,1.63835,1.63835,1.63835,1.63835,21200000.0
2009-07-03 04:23:00,1.6383,1.6383,1.6382,1.6382,110800000.0
2009-07-03 04:24:00,1.6382,1.6382,1.6381,1.6381,84400000.0
2009-07-03 04:25:00,1.638,1.638,1.63755,1.63765,83000000.0
2009-07-03 04:26:00,1.6377,1.6377,1.6377,1.6377,119600000.0
2009-07-03 04:27:00,1.6377,1.6377,1.6374,1.6375,95600000.0
2009-07-03 04:28:00,1.63755,1.63775,1.63725,1.63755,113800000.0
2009-07-03 04:29:00,1.6375,1.6378,1.6374,1.6377,49400000.0
2009-07-03 04:30:00,1.6375,1.6377,1.6374,1.6374,38600000.0
2009-07-03 04:31:00,1.6374,1.6374,1.6374,1.6374,1000000.0
2009-07-03 04:32:00,1.6374,1.6374,1.6374,1.6374,6000000.0
2009-07-03 04:33:00,1.6374,1.6374,1.63715,1.63725,14600000.0
2009-07-03 04:34:00,1.63725,1.63725,1.63725,1.63725,2000000.0
2009-07-03 04:35:00,1.63725,1.63725,1.63725,1.63725,5000000.0
2009-07-03 04:36:00,1.63725,1.638,1.63725,1.63775,73700000.0
2009-07-03 04:37:00,1.63775,1.6379,1.63765,1.63785,46900000.0
2009-07-03 04:38:00,1.63785,1.63785,1.63775,1.63775,19800000.0
2009-07-03 04:39:00,1.63775,1.63785,1.6377,1.6378,41600000.0
2009-07-03 04:40:00,1.6378,1.6378,1.63775,1.6378,14000000.0
2009-07-03 04:41:00,1.6378,1.6378,1.63775,1.63775,6000000.0
2009-07-03 04:42:00,1.6378,1.6378,1.6377,1.63775,21000000.0
2009-07-03 04:43:00,1.63775,1.6378,1.63775,1.6378,18000000.0
2009-07-03 04:44:00,1.6378,1.6378,1.63755,1.6377,35400000.0
2009-07-03 04:45:00,1.6377,1.6377,1.63765,1.63765,14200000.0
2009-07-03 04:46:00,1.63765,1.63765,1.63765,1.63765,2600000.0
2009-07-03 04:47:00,1.63765,1.63765,1.6376,1.6376,10600000.0
2009-07-03 04:48:00,1.63765,1.6379,1.63765,1.63785,12200000.0
2009-07-03 04:49:00,1.63785,1.6379,1.63785,1.6379,4000000.0
2009-07-03 04:50:00,1.638,1.6384,1.638,1.6384,16000000.0
2009-07-03 04:51:00,1.6384,1.6384,1.63825,1.6384,11000000.0
2009-07-03 04:52:00,1.6384,1.6384,1.6384,1.6384,16000000.0
2009-07-03 04:53:00,1.6384,1.6384,1.63815,1.63815,53800000.0
2009-07-03 04:54:00,1.6381,1.63823,1.6381,1.63815,24800000.0
2009-07-03 04:55:00,1.6383,1.6383,1.6381,1.6381,23000000.0
2009-07-03 04:56:00,1.6381,1.63825,1.6381,1.6382,14600000.0
2009-07-03 04:57:00,1.6382,1.6382,1.6381,1.6381,32400000.0
2009-07-03 04:58:00,1.6381,1.6381,1.6381,1.6381,8000000.0
2009-07-03 04:59:00,1.6381,1.6381,1.6381,1.6381,21000000.0
2009-07-03 05:00:00,1.6381,1.6381,1.6381,1.6381,6000000.0
2009-07-03 05:01:00,1.6381,1.6381,1.6381,1.6381,7000000.0
2009-07-03 05:02:00,1.6381,1.6381,1.6381,1.6381,7000000.0
2009-07-03 05:03:00,1.6381,1.6381,1.6381,1.6381,5000000.0
2009-07-03 05:04:00,1.6381,1.6381,1.6381,1.6381,3200000.0
2009-07-03 05:05:00,1.6381,1.63815,1.638,1.63815,18800000.0
2009-07-03 05:06:00,1.63815,1.63815,1.63815,1.63815,2000000.0
2009-07-03 05:07:00,1.6381,1.63815,1.6381,1.6381,9600000.0
2009-07-03 05:08:00,1.6381,1.6381,1.638,1.638,14600000.0
2009-07-03 05:09:00,1.638,1.638,1.63795,1.638,26000000.0
2009-07-03 05:10:00,1.63805,1.63805,1.638,1.638,17200000.0
2009-07-03 05:11:00,1.63795,1.63795,1.63795,1.63795,16000000.0
2009-07-03 05:12:00,1.63815,1.63815,1.6381,1.63815,5200000.0
2009-07-03 05:13:00,1.6381,1.63815,1.6381,1.63815,14800000.0
2009-07-03 05:14:00,1.6381,1.6381,1.63795,1.63805,55600000.0
2009-07-03 05:15:00,1.6381,1.6381,1.63805,1.63805,9000000.0
2009-07-03 05:16:00,1.63805,1.63805,1.63805,1.63805,4000000.0
2009-07-03 05:17:00,1.63805,1.6381,1.63805,1.63805,6200000.0
2009-07-03 05:18:00,1.63805,1.63805,1.6376,1.63775,88600000.0
2009-07-03 05:19:00,1.63775,1.63775,1.6376,1.6377,46000000.0
2009-07-03 05:20:00,1.6377,1.6377,1.6376,1.6376,24600000.0
2009-07-03 05:21:00,1.6377,1.6377,1.63735,1.63735,86400000.0
2009-07-03 05:22:00,1.63735,1.6374,1.6373,1.6373,75200000.0
2009-07-03 05:23:00,1.6373,1.6377,1.6373,1.63765,133200000.0
2009-07-03 05:24:00,1.63765,1.63765,1.63765,1.63765,16000000.0
2009-07-03 05:25:00,1.63765,1.63775,1.63765,1.63765,54000000.0
2009-07-03 05:26:00,1.63765,1.6377,1.63745,1.6377,67600000.0
2009-07-03 05:27:00,1.6377,1.6377,1.63765,1.63765,25800000.0
2009-07-03 05:28:00,1.6377,1.6377,1.63715,1.63725,86300000.0
2009-07-03 05:29:00,1.6372,1.63735,1.6372,1.63735,41400000.0
2009-07-03 05:30:00,1.63745,1.6377,1.63725,1.6375,125300000.0
2009-07-03 05:31:00,1.6374,1.6374,1.63735,1.63735,9600000.0
2009-07-03 05:32:00,1.63745,1.63745,1.6373,1.6373,12800000.0
2009-07-03 05:33:00,1.6375,1.63765,1.6375,1.63755,9400000.0
2009-07-03 05:34:00,1.6375,1.6375,1.63725,1.6373,48600000.0
2009-07-03 05:35:00,1.63735,1.63735,1.6372,1.6372,69800000.0
2009-07-03 05:36:00,1.6372,1.63735,1.6372,1.6373,12400000.0
2009-07-03 05:37:00,1.63725,1.63725,1.63715,1.63715,57600000.0
2009-07-03 05:38:00,1.63715,1.6372,1.6371,1.6372,80600000.0
2009-07-03 05:39:00,1.6372,1.6373,1.6369,1.6369,37800000.0
2009-07-03 05:40:00,1.6369,1.63705,1.63645,1.63645,121000000.0
2009-07-03 05:41:00,1.63645,1.63695,1.63645,1.6367,152600000.0
2009-07-03 05:42:00,1.6367,1.6367,1.63655,1.63655,4000000.0
2009-07-03 05:43:00,1.63645,1.6368,1.63645,1.6366,88000000.0
2009-07-03 05:44:00,1.63675,1.63675,1.63675,1.63675,3000000.0
2009-07-03 05:45:00,1.63675,1.6368,1.63675,1.6368,69600000.0
2009-07-03 05:46:00,1.6368,1.6368,1.6368,1.6368,64000000.0
2009-07-03 05:47:00,1.6368,1.6368,1.63675,1.63675,91600000.0
2009-07-03 05:48:00,1.63675,1.63675,1.63675,1.63675,50400000.0
2009-07-03 05:49:00,1.6367,1.63675,1.6367,1.63675,50800000.0
2009-07-03 05:50:00,1.63675,1.63675,1.63665,1.63665,81200000.0
2009-07-03 05:51:00,1.6367,1.6367,1.63665,1.63665,52200000.0
2009-07-03 05:52:00,1.63665,1.63665,1.63665,1.63665,19200000.0
2009-07-03 05:53:00,1.63665,1.6367,1.63665,1.6367,79200000.0
2009-07-03 05:54:00,1.63675,1.63685,1.63675,1.63685,8400000.0
2009-07-03 05:55:00,1.63685,1.6371,1.63685,1.63705,36300000.0
2009-07-03 05:56:00,1.63705,1.63705,1.637,1.63705,13200000.0
2009-07-03 05:57:00,1.6371,1.63715,1.6371,1.63715,10700000.0
2009-07-03 05:58:00,1.6371,1.6371,1.6371,1.6371,2400000.0
2009-07-03 05:59:00,1.6371,1.6371,1.6371,1.6371,15200000.0
2009-07-03 06:00:00,1.63715,1.6372,1.6371,1.6371,28000000.0
2009-07-03 06:01:00,1.63705,1.6371,1.637,1.6371,64800000.0
2009-07-03 06:02:00,1.6371,1.6371,1.63705,1.6371,39000000.0
2009-07-03 06:03:00,1.6371,1.6371,1.63705,1.63705,60000000.0
2009-07-03 06:04:00,1.63705,1.6373,1.63705,1.6373,41600000.0
2009-07-03 06:05:00,1.6373,1.6373,1.6372,1.6372,300599999.0
2009-07-03 06:06:00,1.6372,1.6374,1.6372,1.6374,260000000.0
2009-07-03 06:07:00,1.63735,1.63735,1.6372,1.63735,191400000.0
2009-07-03 06:08:00,1.63735,1.63785,1.63735,1.63785,343000000.0
2009-07-03 06:09:00,1.6378,1.6378,1.6376,1.6377,21000000.0
2009-07-03 06:10:00,1.6377,1.6378,1.63765,1.6378,111600000.0
2009-07-03 06:11:00,1.6378,1.6379,1.6378,1.6379,9000000.0
2009-07-03 06:12:00,1.63795,1.63795,1.63785,1.63795,73600000.0
2009-07-03 06:13:00,1.6379,1.638,1.63785,1.638,31600000.0
2009-07-03 06:14:00,1.638,1.63805,1.638,1.63805,3000000.0
2009-07-03 06:15:00,1.63795,1.63805,1.6378,1.6379,113200000.0
2009-07-03 06:16:00,1.6379,1.638,1.63785,1.6379,99000000.0
2009-07-03 06:17:00,1.6379,1.6379,1.6375,1.6375,133600000.0
2009-07-03 06:18:00,1.6375,1.6376,1.6375,1.63755,130800000.0
2009-07-03 06:19:00,1.63755,1.6376,1.63725,1.63725,112000000.0
2009-07-03 06:20:00,1.63725,1.63735,1.63715,1.63735,49400000.0
2009-07-03 06:21:00,1.6375,1.6375,1.6372,1.6374,96000000.0
2009-07-03 06:22:00,1.63745,1.6375,1.63745,1.6375,4000000.0
2009-07-03 06:23:00,1.6375,1.6375,1.6375,1.6375,1000000.0
2009-07-03 06:24:00,1.6375,1.6375,1.6374,1.6374,27200000.0
2009-07-03 06:25:00,1.6374,1.63745,1.6374,1.6374,8000000.0
2009-07-03 06:26:00,1.6374,1.6374,1.6374,1.6374,1000000.0
2009-07-03 06:27:00,1.6374,1.6374,1.6374,1.6374,7400000.0
2009-07-03 06:28:00,1.63745,1.6378,1.6374,1.6378,103800000.0
2009-07-03 06:29:00,1.6378,1.63785,1.6378,1.6378,6000000.0
2009-07-03 06:30:00,1.63775,1.6379,1.63775,1.6379,15000000.0
2009-07-03 06:31:00,1.6379,1.63885,1.6379,1.6387,252800000.0
2009-07-03 06:32:00,1.6387,1.6388,1.6386,1.6387,25200000.0
2009-07-03 06:33:00,1.6387,1.6387,1.6387,1.6387,79600000.0
2009-07-03 06:34:00,1.6387,1.6387,1.63865,1.63865,25800000.0
2009-07-03 06:35:00,1.6387,1.6387,1.6387,1.6387,33800000.0
2009-07-03 06:36:00,1.6387,1.63945,1.6387,1.63925,293200000.0
2009-07-03 06:37:00,1.63925,1.63945,1.63895,1.63895,128600000.0
2009-07-03 06:38:00,1.6389,1.63915,1.63885,1.63905,48400000.0
2009-07-03 06:39:00,1.63895,1.6391,1.6389,1.6389,129000000.0
2009-07-03 06:40:00,1.63885,1.63885,1.63845,1.63845,77000000.0
2009-07-03 06:41:00,1.63845,1.63845,1.63795,1.6382,183000000.0
2009-07-03 06:42:00,1.63825,1.63825,1.63825,1.63825,2000000.0
2009-07-03 06:43:00,1.63825,1.63845,1.63825,1.63845,11600000.0
2009-07-03 06:44:00,1.6385,1.6387,1.63845,1.63865,21200000.0
2009-07-03 06:45:00,1.63865,1.63865,1.6385,1.6385,22800000.0
2009-07-03 06:46:00,1.63845,1.6385,1.63845,1.6385,15000000.0
2009-07-03 06:47:00,1.6384,1.6384,1.6384,1.6384,14400000.0
2009-07-03 06:48:00,1.6385,1.6385,1.6385,1.6385,5000000.0
2009-07-03 06:49:00,1.63845,1.63845,1.63815,1.6382,40000000.0
2009-07-03 06:50:00,1.63815,1.6382,1.63795,1.63795,91000000.0
2009-07-03 06:51:00,1.638,1.63805,1.63795,1.638,56600000.0
2009-07-03 06:52:00,1.638,1.638,1.63775,1.63775,181000000.0
2009-07-03 06:53:00,1.63775,1.6378,1.63775,1.6378,44000000.0
2009-07-03 06:54:00,1.6378,1.6378,1.63775,1.63775,9600000.0
2009-07-03 06:55:00,1.63785,1.6379,1.63785,1.6379,47800000.0
2009-07-03 06:56:00,1.63795,1.638,1.6379,1.6379,89600000.0
2009-07-03 06:57:00,1.63795,1.63815,1.6379,1.63815,78400000.0
2009-07-03 06:58:00,1.63815,1.63815,1.638,1.63805,26000000.0
2009-07-03 06:59:00,1.63805,1.6382,1.638,1.6381,36000000.0
2009-07-03 07:00:00,1.6381,1.6381,1.63795,1.63795,20200000.0
2009-07-03 07:01:00,1.63795,1.63795,1.6379,1.6379,5000000.0
2009-07-03 07:02:00,1.6379,1.6379,1.63785,1.63785,14000000.0
2009-07-03 07:03:00,1.63785,1.63785,1.6375,1.63765,151200000.0
2009-07-03 07:04:00,1.6377,1.6377,1.63765,1.63765,13000000.0
2009-07-03 07:05:00,1.63765,1.6377,1.63765,1.63765,10000000.0
2009-07-03 07:06:00,1.6376,1.6377,1.6376,1.6377,15800000.0
2009-07-03 07:07:00,1.6377,1.6377,1.6377,1.6377,16000000.0
2009-07-03 07:08:00,1.6377,1.63775,1.6377,1.6377,33600000.0
2009-07-03 07:09:00,1.6378,1.6378,1.6378,1.6378,6000000.0
2009-07-03 07:10:00,1.63775,1.638,1.63775,1.6379,46200000.0
2009-07-03 07:11:00,1.6379,1.63795,1.6379,1.63795,40800000.0
2009-07-03 07:12:00,1.63785,1.63795,1.63785,1.63795,85600000.0
2009-07-03 07:13:00,1.63795,1.63795,1.63795,1.63795,1000000.0
2009-07-03 07:14:00,1.63785,1.63795,1.63785,1.63795,10800000.0
2009-07-03 07:15:00,1.6379,1.6379,1.6379,1.6379,2000000.0
2009-07-03 07:16:00,1.63795,1.63795,1.63795,1.63795,1000000.0
2009-07-03 07:17:00,1.63795,1.63795,1.63795,1.63795,1000000.0
2009-07-03 07:18:00,1.63785,1.63785,1.63785,1.63785,5400000.0
2009-07-03 07:19:00,1.63785,1.63785,1.63785,1.63785,16600000.0
2009-07-03 07:20:00,1.63795,1.63795,1.63785,1.63795,15600000.0
2009-07-03 07:21:00,1.63795,1.63795,1.6379,1.6379,14200000.0
2009-07-03 07:22:00,1.63785,1.6379,1.6378,1.6378,83200000.0
2009-07-03 07:23:00,1.6378,1.6378,1.63775,1.63775,27200000.0
2009-07-03 07:24:00,1.63775,1.63775,1.63765,1.6377,48600000.0
2009-07-03 07:25:00,1.63765,1.63765,1.63765,1.63765,8600000.0
2009-07-03 07:26:00,1.63765,1.6377,1.63765,1.6377,29000000.0
2009-07-03 07:27:00,1.6377,1.6377,1.6377,1.6377,20000000.0
2009-07-03 07:28:00,1.6377,1.6377,1.6377,1.6377,93400000.0
2009-07-03 07:29:00,1.6377,1.63815,1.6377,1.6381,107600000.0
2009-07-03 07:30:00,1.63815,1.6383,1.63815,1.6383,9800000.0
2009-07-03 07:31:00,1.63815,1.63835,1.6381,1.63835,107400000.0
2009-07-03 07:32:00,1.63835,1.63835,1.63815,1.6383,55200000.0
2009-07-03 07:33:00,1.63835,1.63875,1.63835,1.63875,47000000.0
2009-07-03 07:34:00,1.63875,1.63875,1.63845,1.63855,102200000.0
2009-07-03 07:35:00,1.63855,1.6391,1.63855,1.6391,42600000.0
2009-07-03 07:36:00,1.6391,1.63955,1.63895,1.63945,78000000.0
2009-07-03 07:37:00,1.63965,1.63985,1.63945,1.63975,327400000.0
2009-07-03 07:38:00,1.6398,1.6398,1.6397,1.63975,92800000.0
2009-07-03 07:39:00,1.6397,1.6398,1.6396,1.63965,90000000.0
2009-07-03 07:40:00,1.63965,1.63965,1.63955,1.63955,18800000.0
2009-07-03 07:41:00,1.63955,1.63965,1.63955,1.63965,164399999.0
2009-07-03 07:42:00,1.6397,1.63975,1.63965,1.6397,158800000.0
2009-07-03 07:43:00,1.6397,1.63975,1.6396,1.6396,56400000.0
2009-07-03 07:44:00,1.63955,1.63965,1.6395,1.63965,42000000.0
2009-07-03 07:45:00,1.6396,1.6396,1.63935,1.63935,65000000.0
2009-07-03 07:46:00,1.6394,1.6394,1.63935,1.63935,28400000.0
2009-07-03 07:47:00,1.63935,1.63935,1.63915,1.63925,90600000.0
2009-07-03 07:48:00,1.6392,1.6392,1.6391,1.6392,80400000.0
2009-07-03 07:49:00,1.6392,1.6392,1.639,1.6392,144200000.0
2009-07-03 07:50:00,1.6392,1.6392,1.6386,1.639,233599998.0
2009-07-03 07:51:00,1.6389,1.6389,1.6388,1.63885,61600000.0
2009-07-03 07:52:00,1.63885,1.6391,1.6388,1.6391,72000000.0
2009-07-03 07:53:00,1.6391,1.6391,1.6391,1.6391,2000000.0
2009-07-03 07:54:00,1.639,1.63915,1.639,1.63915,43800000.0
2009-07-03 07:55:00,1.63905,1.6394,1.63905,1.63925,47200000.0
2009-07-03 07:56:00,1.6393,1.6393,1.63925,1.63925,13600000.0
2009-07-03 07:57:00,1.6393,1.6393,1.63925,1.63925,29800000.0
2009-07-03 07:58:00,1.63925,1.63925,1.6391,1.63915,93900000.0
2009-07-03 07:59:00,1.6392,1.6393,1.6392,1.6393,98800000.0
2009-07-03 08:00:00,1.6393,1.6393,1.6385,1.63885,325800000.0
2009-07-03 08:01:00,1.6388,1.6388,1.6387,1.6387,29000000.0
2009-07-03 08:02:00,1.6387,1.6391,1.6387,1.639,86400000.0
2009-07-03 08:03:00,1.639,1.63975,1.639,1.6397,57400000.0
2009-07-03 08:04:00,1.6398,1.6404,1.6397,1.6403,120800000.0
2009-07-03 08:05:00,1.6403,1.642,1.6403,1.642,393300000.0
2009-07-03 08:06:00,1.64195,1.64245,1.64015,1.6402,485950002.0
2009-07-03 08:07:00,1.64015,1.6402,1.6392,1.6401,295600000.0
2009-07-03 08:08:00,1.64025,1.6406,1.64025,1.64045,211200000.0
2009-07-03 08:09:00,1.6405,1.64105,1.64045,1.64065,225400000.0
2009-07-03 08:10:00,1.6407,1.6408,1.64045,1.64075,122000000.0
2009-07-03 08:11:00,1.64075,1.64105,1.64075,1.6409,361000000.0
2009-07-03 08:12:00,1.64095,1.641,1.6409,1.6409,42800000.0
2009-07-03 08:13:00,1.6409,1.6417,1.64085,1.6416,256599998.0
2009-07-03 08:14:00,1.64165,1.6417,1.64115,1.6413,224000000.0
2009-07-03 08:15:00,1.6413,1.6415,1.64095,1.64095,381000000.0
2009-07-03 08:16:00,1.6409,1.641,1.64085,1.641,165600000.0
2009-07-03 08:17:00,1.64095,1.6412,1.64075,1.6412,150200000.0
2009-07-03 08:18:00,1.64095,1.64115,1.6406,1.6406,44400000.0
2009-07-03 08:19:00,1.6406,1.641,1.6406,1.64095,34800000.0
2009-07-03 08:20:00,1.64095,1.64105,1.64075,1.64085,118000000.0
2009-07-03 08:21:00,1.64085,1.64095,1.6408,1.6409,308000000.0
2009-07-03 08:22:00,1.6409,1.6411,1.6409,1.641,37600000.0
2009-07-03 08:23:00,1.641,1.641,1.64095,1.64095,21600000.0
2009-07-03 08:24:00,1.64095,1.64105,1.64085,1.64105,38600000.0
2009-07-03 08:25:00,1.64105,1.6412,1.64105,1.6412,101000000.0
2009-07-03 08:26:00,1.6415,1.6418,1.6415,1.6416,110200000.0
2009-07-03 08:27:00,1.64165,1.64185,1.6416,1.6418,146200000.0
2009-07-03 08:28:00,1.6418,1.6429,1.6418,1.64235,364000000.0
2009-07-03 08:29:00,1.6423,1.6424,1.64225,1.6424,56600000.0
2009-07-03 08:30:00,1.6424,1.6425,1.64205,1.64205,622600000.0
2009-07-03 08:31:00,1.64205,1.6422,1.64165,1.64175,492200000.0
2009-07-03 08:32:00,1.64175,1.6418,1.6416,1.6416,118900000.0
2009-07-03 08:33:00,1.6416,1.6416,1.6409,1.6409,433999999.0
2009-07-03 08:34:00,1.6409,1.6413,1.6407,1.64095,207400000.0
2009-07-03 08:35:00,1.64105,1.6415,1.64105,1.6415,344000000.0
2009-07-03 08:36:00,1.6415,1.6418,1.64135,1.6418,308600000.0
2009-07-03 08:37:00,1.6418,1.6421,1.6417,1.64205,152000000.0
2009-07-03 08:38:00,1.64205,1.64205,1.64175,1.64185,234400003.0
2009-07-03 08:39:00,1.64185,1.6419,1.64175,1.64175,135200000.0
2009-07-03 08:40:00,1.64175,1.6419,1.6417,1.64185,295600001.0
2009-07-03 08:41:00,1.6418,1.6419,1.64175,1.64175,70800000.0
2009-07-03 08:42:00,1.6417,1.6417,1.6416,1.6417,82400000.0
2009-07-03 08:43:00,1.6417,1.64175,1.64165,1.64165,398600003.0
2009-07-03 08:44:00,1.64165,1.6418,1.6415,1.64155,300800001.0
2009-07-03 08:45:00,1.6416,1.6422,1.6416,1.64215,645199999.0
2009-07-03 08:46:00,1.64215,1.6425,1.64215,1.6423,278200001.0
2009-07-03 08:47:00,1.6423,1.6427,1.6423,1.64265,475999999.0
2009-07-03 08:48:00,1.64265,1.64265,1.64235,1.64255,179200000.0
2009-07-03 08:49:00,1.6425,1.6425,1.6425,1.6425,70400000.0
2009-07-03 08:50:00,1.64245,1.64245,1.64195,1.642,412399999.0
2009-07-03 08:51:00,1.642,1.642,1.6417,1.6417,432799999.0
2009-07-03 08:52:00,1.6417,1.64205,1.64165,1.64185,201200000.0
2009-07-03 08:53:00,1.64185,1.642,1.6418,1.64185,237199999.0
2009-07-03 08:54:00,1.64185,1.6424,1.6418,1.6422,288000000.0
2009-07-03 08:55:00,1.64215,1.64255,1.642,1.642,253200000.0
2009-07-03 08:56:00,1.642,1.6423,1.64175,1.6423,262200000.0
2009-07-03 08:57:00,1.6423,1.6426,1.6423,1.6424,245800001.0
2009-07-03 08:58:00,1.6424,1.64245,1.64215,1.64215,467400001.0
2009-07-03 08:59:00,1.64215,1.64225,1.6417,1.64175,538700002.0
2009-07-03 09:00:00,1.64165,1.64175,1.6409,1.641,474400000.0
2009-07-03 09:01:00,1.641,1.641,1.64085,1.64085,106199999.0
2009-07-03 09:02:00,1.64085,1.64085,1.64055,1.6406,484100000.0
2009-07-03 09:03:00,1.6406,1.6407,1.6406,1.64065,163600000.0
2009-07-03 09:04:00,1.64065,1.6411,1.6406,1.6408,491600000.0
2009-07-03 09:05:00,1.6408,1.6412,1.6408,1.64115,116200000.0
2009-07-03 09:06:00,1.64115,1.64125,1.6411,1.64115,204000001.0
2009-07-03 09:07:00,1.6412,1.64125,1.641,1.64105,258600000.0
2009-07-03 09:08:00,1.64105,1.64115,1.64105,1.64115,9800000.0
2009-07-03 09:09:00,1.64115,1.6412,1.6411,1.6411,53200000.0
2009-07-03 09:10:00,1.641,1.641,1.64045,1.64045,439000000.0
2009-07-03 09:11:00,1.6404,1.64075,1.6403,1.6404,342600000.0
2009-07-03 09:12:00,1.6404,1.6404,1.6402,1.6402,179400000.0
2009-07-03 09:13:00,1.6402,1.6402,1.6394,1.6395,380600001.0
2009-07-03 09:14:00,1.6395,1.6397,1.6394,1.6397,119400000.0
2009-07-03 09:15:00,1.6397,1.6397,1.6394,1.63945,134400000.0
2009-07-03 09:16:00,1.63945,1.6402,1.63945,1.6401,334800000.0
2009-07-03 09:17:00,1.64025,1.6404,1.64005,1.6403,201400000.0
2009-07-03 09:18:00,1.6402,1.64075,1.6402,1.64065,454200000.0
2009-07-03 09:19:00,1.64065,1.64075,1.64045,1.6406,211900000.0
2009-07-03 09:20:00,1.6406,1.641,1.6406,1.6408,330000000.0
2009-07-03 09:21:00,1.6407,1.64085,1.64055,1.64055,393600000.0
2009-07-03 09:22:00,1.64055,1.64065,1.64055,1.6406,174800000.0
2009-07-03 09:23:00,1.6406,1.6407,1.64055,1.6407,312400000.0
2009-07-03 09:24:00,1.6407,1.641,1.6407,1.64095,221900000.0
2009-07-03 09:25:00,1.6409,1.6411,1.6408,1.64105,207400000.0
2009-07-03 09:26:00,1.64105,1.6411,1.6409,1.6411,148800000.0
2009-07-03 09:27:00,1.64105,1.64115,1.641,1.6411,69400000.0
2009-07-03 09:28:00,1.64105,1.64105,1.6405,1.64055,328500001.0
2009-07-03 09:29:00,1.64055,1.6407,1.64055,1.6406,121100000.0
2009-07-03 09:30:00,1.6406,1.64065,1.6406,1.6406,73400000.0
2009-07-03 09:31:00,1.6406,1.64065,1.64055,1.6406,177800000.0
2009-07-03 09:32:00,1.64065,1.6411,1.64065,1.6411,278800000.0
2009-07-03 09:33:00,1.64105,1.64105,1.63995,1.64,413000001.0
2009-07-03 09:34:00,1.64005,1.6405,1.64,1.64035,291000000.0
2009-07-03 09:35:00,1.6404,1.64075,1.6402,1.6403,414399998.0
2009-07-03 09:36:00,1.6403,1.64035,1.63955,1.6398,472700001.0
2009-07-03 09:37:00,1.64005,1.64005,1.6398,1.63995,287600000.0
2009-07-03 09:38:00,1.63985,1.63985,1.63955,1.63955,266600000.0
2009-07-03 09:39:00,1.63955,1.63955,1.63895,1.639,413000001.0
2009-07-03 09:40:00,1.63905,1.6391,1.63875,1.63875,355800000.0
2009-07-03 09:41:00,1.63875,1.639,1.6386,1.63875,443400000.0
2009-07-03 09:42:00,1.63875,1.63875,1.6374,1.63755,931000004.0
2009-07-03 09:43:00,1.63745,1.6377,1.63725,1.6373,772399998.0
2009-07-03 09:44:00,1.6373,1.6374,1.6372,1.6373,234800000.0
2009-07-03 09:45:00,1.6373,1.63765,1.6373,1.6375,166200000.0
2009-07-03 09:46:00,1.63755,1.63765,1.6375,1.6375,107800000.0
2009-07-03 09:47:00,1.6375,1.6375,1.6358,1.636,486800000.0
2009-07-03 09:48:00,1.636,1.6361,1.63555,1.63555,450399998.0
2009-07-03 09:49:00,1.63555,1.6356,1.6349,1.635,486200000.0
2009-07-03 09:50:00,1.63495,1.6355,1.63495,1.6353,816200002.0
2009-07-03 09:51:00,1.6353,1.63575,1.6352,1.6357,542199998.0
2009-07-03 09:52:00,1.6358,1.63585,1.63565,1.6357,214000000.0
2009-07-03 09:53:00,1.6357,1.6358,1.6352,1.63525,316800000.0
2009-07-03 09:54:00,1.6353,1.6355,1.63515,1.6355,261600000.0
2009-07-03 09:55:00,1.6355,1.63585,1.6355,1.6357,300400000.0
2009-07-03 09:56:00,1.63565,1.6358,1.6352,1.63555,300000000.0
2009-07-03 09:57:00,1.63555,1.63565,1.63555,1.6356,183000000.0
2009-07-03 09:58:00,1.6356,1.636,1.6354,1.6354,391000000.0
2009-07-03 09:59:00,1.6354,1.63595,1.6354,1.63595,270199999.0
2009-07-03 10:00:00,1.63595,1.636,1.6356,1.6358,254000000.0
2009-07-03 10:01:00,1.6358,1.6358,1.63525,1.63525,274300000.0
2009-07-03 10:02:00,1.63525,1.6354,1.6348,1.6348,607800000.0
2009-07-03 10:03:00,1.63475,1.63495,1.63425,1.63455,1079600000.0
2009-07-03 10:04:00,1.63455,1.6353,1.63445,1.6353,628000001.0
2009-07-03 10:05:00,1.63525,1.63585,1.63505,1.63585,335000000.0
2009-07-03 10:06:00,1.6358,1.63595,1.63565,1.6358,338600000.0
2009-07-03 10:07:00,1.63585,1.63635,1.63585,1.63625,242800000.0
2009-07-03 10:08:00,1.63625,1.6365,1.6361,1.63635,449400003.0
2009-07-03 10:09:00,1.63635,1.6364,1.6359,1.6359,818799996.0
2009-07-03 10:10:00,1.63595,1.6362,1.63595,1.6361,201200000.0
2009-07-03 10:11:00,1.6361,1.6364,1.6359,1.6359,434599999.0
2009-07-03 10:12:00,1.6359,1.6361,1.6356,1.6357,377400000.0
2009-07-03 10:13:00,1.6357,1.63575,1.6352,1.6353,328000000.0
2009-07-03 10:14:00,1.63535,1.6361,1.6353,1.6356,491800000.0
2009-07-03 10:15:00,1.63565,1.63565,1.63505,1.63515,375400000.0
2009-07-03 10:16:00,1.63515,1.63555,1.6351,1.6355,244800000.0
2009-07-03 10:17:00,1.63555,1.636,1.6355,1.6358,401800000.0
2009-07-03 10:18:00,1.63575,1.6364,1.63575,1.63615,274600000.0
2009-07-03 10:19:00,1.6362,1.6362,1.6356,1.63565,169000000.0
2009-07-03 10:20:00,1.63565,1.63585,1.63555,1.6356,173400000.0
2009-07-03 10:21:00,1.63555,1.6356,1.6346,1.6347,297400000.0
2009-07-03 10:22:00,1.6347,1.63495,1.6343,1.6349,270800000.0
2009-07-03 10:23:00,1.6349,1.63515,1.6347,1.635,433800000.0
2009-07-03 10:24:00,1.635,1.635,1.6347,1.63475,287800000.0
2009-07-03 10:25:00,1.63475,1.6351,1.6342,1.63505,395300000.0
2009-07-03 10:26:00,1.63495,1.63515,1.634,1.634,560000001.0
2009-07-03 10:27:00,1.63405,1.6344,1.63395,1.63405,274999997.0
2009-07-03 10:28:00,1.6341,1.6343,1.6339,1.6339,520800000.0
2009-07-03 10:29:00,1.6339,1.6344,1.6339,1.6343,395800000.0
2009-07-03 10:30:00,1.6343,1.63455,1.63415,1.6344,215600000.0
2009-07-03 10:31:00,1.6344,1.63475,1.6343,1.63465,167000000.0
2009-07-03 10:32:00,1.63445,1.63445,1.63415,1.63425,217000000.0
2009-07-03 10:33:00,1.63425,1.6352,1.6342,1.6352,394100000.0
2009-07-03 10:34:00,1.63515,1.63555,1.635,1.63555,147800000.0
2009-07-03 10:35:00,1.63555,1.63585,1.6354,1.6354,350000000.0
2009-07-03 10:36:00,1.6354,1.63545,1.63495,1.63545,439300000.0
2009-07-03 10:37:00,1.63545,1.6356,1.6354,1.6355,261600000.0
2009-07-03 10:38:00,1.63555,1.6358,1.6353,1.63545,194600000.0
2009-07-03 10:39:00,1.63545,1.63665,1.6354,1.6364,466399999.0
2009-07-03 10:40:00,1.6364,1.6366,1.63635,1.6365,547600001.0
2009-07-03 10:41:00,1.6365,1.6366,1.6364,1.63655,386599998.0
2009-07-03 10:42:00,1.63655,1.6367,1.63575,1.63575,667800000.0
2009-07-03 10:43:00,1.63575,1.6362,1.6356,1.63615,493600000.0
2009-07-03 10:44:00,1.63615,1.63655,1.63605,1.63645,174100000.0
2009-07-03 10:45:00,1.63645,1.63645,1.63565,1.63565,202900002.0
2009-07-03 10:46:00,1.6355,1.63565,1.63505,1.63525,490600001.0
2009-07-03 10:47:00,1.6352,1.6354,1.635,1.63535,142800000.0
2009-07-03 10:48:00,1.63535,1.63615,1.63535,1.6354,185000000.0
2009-07-03 10:49:00,1.63545,1.636,1.63545,1.6359,239200000.0
2009-07-03 10:50:00,1.63595,1.6363,1.6359,1.6361,129600000.0
2009-07-03 10:51:00,1.6361,1.6362,1.6358,1.6359,113000000.0
2009-07-03 10:52:00,1.63575,1.6362,1.6353,1.6355,186200000.0
2009-07-03 10:53:00,1.6355,1.6357,1.63545,1.63565,215300000.0
2009-07-03 10:54:00,1.63565,1.63585,1.6355,1.63565,404400002.0
2009-07-03 10:55:00,1.63565,1.6357,1.63555,1.6357,193600000.0
2009-07-03 10:56:00,1.6357,1.6358,1.6356,1.63575,248600000.0
2009-07-03 10:57:00,1.63575,1.6359,1.6355,1.6356,208800000.0
2009-07-03 10:58:00,1.63555,1.6357,1.63525,1.63555,185900000.0
2009-07-03 10:59:00,1.63545,1.63655,1.6353,1.63565,447799999.0
2009-07-03 11:00:00,1.6357,1.6357,1.63525,1.63535,305900000.0
2009-07-03 11:01:00,1.63535,1.63575,1.63535,1.63575,289000000.0
2009-07-03 11:02:00,1.6357,1.6357,1.63555,1.6356,133600000.0
2009-07-03 11:03:00,1.6356,1.63575,1.63555,1.63565,82000000.0
2009-07-03 11:04:00,1.6357,1.63585,1.63525,1.6353,301600002.0
2009-07-03 11:05:00,1.6353,1.63555,1.6353,1.63555,110600000.0
2009-07-03 11:06:00,1.63575,1.63585,1.63565,1.6358,148399999.0
2009-07-03 11:07:00,1.63585,1.636,1.6355,1.63575,211000000.0
2009-07-03 11:08:00,1.63575,1.63605,1.6357,1.63595,63200000.0
2009-07-03 11:09:00,1.636,1.6364,1.636,1.6361,177800000.0
2009-07-03 11:10:00,1.63615,1.63685,1.63615,1.63685,375600001.0
2009-07-03 11:11:00,1.63675,1.6368,1.6362,1.6363,246499998.0
2009-07-03 11:12:00,1.63635,1.6366,1.63635,1.6364,57600000.0
2009-07-03 11:13:00,1.6364,1.6365,1.63625,1.6364,351600002.0
2009-07-03 11:14:00,1.6364,1.63655,1.6362,1.6362,170000000.0
2009-07-03 11:15:00,1.63615,1.6363,1.636,1.63625,114600000.0
2009-07-03 11:16:00,1.63625,1.63635,1.63565,1.63565,397400000.0
2009-07-03 11:17:00,1.63565,1.63585,1.6356,1.63575,233200000.0
2009-07-03 11:18:00,1.63575,1.63575,1.6356,1.6357,143000001.0
2009-07-03 11:19:00,1.6357,1.6361,1.6357,1.636,260800000.0
2009-07-03 11:20:00,1.636,1.63605,1.6356,1.6356,188000000.0
2009-07-03 11:21:00,1.6357,1.63595,1.6356,1.63585,292300000.0
2009-07-03 11:22:00,1.63585,1.636,1.63565,1.636,121600000.0
2009-07-03 11:23:00,1.63595,1.6363,1.63575,1.63605,236900000.0
2009-07-03 11:24:00,1.6361,1.63625,1.6359,1.6361,392200000.0
2009-07-03 11:25:00,1.6361,1.6364,1.63605,1.6363,114400000.0
2009-07-03 11:26:00,1.63625,1.63635,1.6362,1.6362,204600000.0
2009-07-03 11:27:00,1.6362,1.63625,1.63615,1.63625,56200000.0
2009-07-03 11:28:00,1.6362,1.6362,1.6357,1.6357,442600000.0
2009-07-03 11:29:00,1.63575,1.63615,1.63565,1.6357,280600000.0
2009-07-03 11:30:00,1.63575,1.6358,1.6355,1.6358,403199998.0
2009-07-03 11:31:00,1.636,1.6363,1.636,1.63605,119000000.0
2009-07-03 11:32:00,1.636,1.63615,1.6357,1.63595,317000001.0
2009-07-03 11:33:00,1.63585,1.63615,1.6356,1.63605,386100000.0
2009-07-03 11:34:00,1.63615,1.63655,1.6361,1.63645,287800000.0
2009-07-03 11:35:00,1.6365,1.63675,1.6363,1.63635,219600000.0
2009-07-03 11:36:00,1.63635,1.63645,1.6361,1.6361,154800000.0
2009-07-03 11:37:00,1.6361,1.63625,1.6361,1.63615,194400002.0
2009-07-03 11:38:00,1.63615,1.6362,1.636,1.63605,563000003.0
2009-07-03 11:39:00,1.63605,1.6361,1.63605,1.63605,63800000.0
2009-07-03 11:40:00,1.6362,1.6363,1.63605,1.6361,299800000.0
2009-07-03 11:41:00,1.6361,1.63635,1.6358,1.6359,337200002.0
2009-07-03 11:42:00,1.6359,1.63595,1.6359,1.6359,96600000.0
2009-07-03 11:43:00,1.63605,1.63605,1.6354,1.63565,357800000.0
2009-07-03 11:44:00,1.63555,1.63555,1.63495,1.63495,618700000.0
2009-07-03 11:45:00,1.63495,1.6351,1.6345,1.63495,500599999.0
2009-07-03 11:46:00,1.635,1.635,1.6346,1.6346,196400000.0
2009-07-03 11:47:00,1.6348,1.6348,1.63465,1.6347,173400000.0
2009-07-03 11:48:00,1.6347,1.6348,1.6347,1.6347,66400000.0
2009-07-03 11:49:00,1.6347,1.63485,1.63455,1.6348,222800000.0
2009-07-03 11:50:00,1.6348,1.6349,1.63465,1.6349,195800000.0
2009-07-03 11:51:00,1.6348,1.63505,1.6347,1.6349,301400000.0
2009-07-03 11:52:00,1.63485,1.6349,1.6347,1.63475,250400000.0
2009-07-03 11:53:00,1.63475,1.6351,1.63475,1.635,311800000.0
2009-07-03 11:54:00,1.635,1.635,1.6345,1.6345,163199999.0
2009-07-03 11:55:00,1.6344,1.63445,1.6341,1.6342,416600000.0
2009-07-03 11:56:00,1.6342,1.63425,1.63415,1.6342,323200000.0
2009-07-03 11:57:00,1.63425,1.63425,1.6339,1.63395,488600000.0
2009-07-03 11:58:00,1.63385,1.634,1.63365,1.634,400900000.0
2009-07-03 11:59:00,1.634,1.63435,1.63385,1.6343,304800000.0
2009-07-03 12:00:00,1.6342,1.63435,1.63385,1.6339,377200000.0
2009-07-03 12:01:00,1.6339,1.63415,1.6338,1.6338,280600000.0
2009-07-03 12:02:00,1.6338,1.6339,1.63355,1.6338,463000000.0
2009-07-03 12:03:00,1.63385,1.63415,1.63375,1.63375,174200000.0
2009-07-03 12:04:00,1.63375,1.634,1.63335,1.63345,250900000.0
2009-07-03 12:05:00,1.63345,1.63355,1.6334,1.63345,186000000.0
2009-07-03 12:06:00,1.63345,1.63355,1.63305,1.63335,489200001.0
2009-07-03 12:07:00,1.6333,1.6335,1.63315,1.63345,223000000.0
2009-07-03 12:08:00,1.6334,1.6335,1.63305,1.6331,209800000.0
2009-07-03 12:09:00,1.63305,1.6334,1.63305,1.63325,414400000.0
2009-07-03 12:10:00,1.63325,1.6333,1.6326,1.63265,592700000.0
2009-07-03 12:11:00,1.6327,1.633,1.63245,1.63265,400999998.0
2009-07-03 12:12:00,1.6326,1.6327,1.6324,1.6326,269400000.0
2009-07-03 12:13:00,1.6326,1.63275,1.63235,1.63265,490400000.0
2009-07-03 12:14:00,1.63265,1.63265,1.63235,1.63245,306200000.0
2009-07-03 12:15:00,1.6324,1.6326,1.63235,1.63255,283200000.0
2009-07-03 12:16:00,1.63255,1.63285,1.6325,1.63285,125200000.0
2009-07-03 12:17:00,1.63275,1.63325,1.63265,1.63315,372000000.0
2009-07-03 12:18:00,1.6332,1.63325,1.63275,1.633,356800000.0
2009-07-03 12:19:00,1.633,1.6331,1.6328,1.6331,141200000.0
2009-07-03 12:20:00,1.6331,1.6332,1.63285,1.6329,390600000.0
2009-07-03 12:21:00,1.6329,1.63295,1.63265,1.63285,409400000.0
2009-07-03 12:22:00,1.6328,1.63325,1.6327,1.63305,482000000.0
2009-07-03 12:23:00,1.63305,1.6332,1.633,1.6331,197800000.0
2009-07-03 12:24:00,1.6331,1.6335,1.63305,1.63325,324000000.0
2009-07-03 12:25:00,1.63325,1.63325,1.633,1.63305,327200000.0
2009-07-03 12:26:00,1.63305,1.6331,1.63295,1.63305,272000000.0
2009-07-03 12:27:00,1.63305,1.6332,1.6327,1.63285,554800000.0
2009-07-03 12:28:00,1.63295,1.63305,1.6327,1.63285,462400000.0
2009-07-03 12:29:00,1.6329,1.63305,1.63285,1.63285,411599998.0
2009-07-03 12:30:00,1.63285,1.633,1.63285,1.633,297000000.0
2009-07-03 12:31:00,1.633,1.6331,1.633,1.6331,305800000.0
2009-07-03 12:32:00,1.63305,1.6331,1.6329,1.6329,116799998.0
2009-07-03 12:33:00,1.6329,1.6329,1.6322,1.6322,352100000.0
2009-07-03 12:34:00,1.6322,1.6323,1.63075,1.6312,724099997.0
2009-07-03 12:35:00,1.63095,1.6311,1.6302,1.6302,636199998.0
2009-07-03 12:36:00,1.6303,1.63065,1.6302,1.6306,725599996.0
2009-07-03 12:37:00,1.6306,1.6307,1.63035,1.63035,589599999.0
2009-07-03 12:38:00,1.6303,1.63085,1.6303,1.6308,420800000.0
2009-07-03 12:39:00,1.63085,1.631,1.6307,1.631,215600000.0
2009-07-03 12:40:00,1.63105,1.6314,1.631,1.6313,293300000.0
2009-07-03 12:41:00,1.6313,1.6316,1.6313,1.6314,278800000.0
2009-07-03 12:42:00,1.6314,1.6318,1.63135,1.63165,409599998.0
2009-07-03 12:43:00,1.63165,1.6317,1.63115,1.63115,512000000.0
2009-07-03 12:44:00,1.6311,1.6313,1.6309,1.6312,456000000.0
2009-07-03 12:45:00,1.6311,1.6313,1.6308,1.631,694999998.0
2009-07-03 12:46:00,1.631,1.63135,1.631,1.63125,306600000.0
2009-07-03 12:47:00,1.63125,1.6315,1.63105,1.63125,476000000.0
2009-07-03 12:48:00,1.63125,1.63125,1.63105,1.63125,472799998.0
2009-07-03 12:49:00,1.63125,1.6315,1.631,1.63135,416199999.0
2009-07-03 12:50:00,1.63135,1.63135,1.6306,1.6311,425740001.0
2009-07-03 12:51:00,1.63115,1.6315,1.6311,1.63125,130800000.0
2009-07-03 12:52:00,1.6312,1.632,1.6312,1.63185,289820000.0
2009-07-03 12:53:00,1.6319,1.6319,1.6315,1.6315,68600000.0
2009-07-03 12:54:00,1.6314,1.6315,1.63135,1.63145,212800000.0
2009-07-03 12:55:00,1.63145,1.6318,1.6314,1.6318,208000000.0
2009-07-03 12:56:00,1.6318,1.6322,1.63175,1.63185,339200000.0
2009-07-03 12:57:00,1.6319,1.63195,1.63155,1.63155,433000000.0
2009-07-03 12:58:00,1.6315,1.63155,1.6313,1.6313,215000000.0
2009-07-03 12:59:00,1.6313,1.6314,1.63095,1.6312,523400000.0
2009-07-03 13:00:00,1.6311,1.63145,1.631,1.63115,599200001.0
2009-07-03 13:01:00,1.63115,1.63145,1.631,1.6314,441300000.0
2009-07-03 13:02:00,1.63145,1.6315,1.6314,1.6314,163400000.0
2009-07-03 13:03:00,1.6312,1.6313,1.63105,1.63125,186799999.0
2009-07-03 13:04:00,1.63125,1.63135,1.6311,1.63115,266200000.0
2009-07-03 13:05:00,1.63115,1.63125,1.63115,1.63115,104800000.0
2009-07-03 13:06:00,1.63115,1.63125,1.6311,1.6312,251999999.0
2009-07-03 13:07:00,1.63125,1.63155,1.63115,1.63125,337400000.0
2009-07-03 13:08:00,1.63125,1.6313,1.63115,1.6313,246400000.0
2009-07-03 13:09:00,1.63115,1.63135,1.63115,1.6312,447799999.0
2009-07-03 13:10:00,1.6312,1.63125,1.63055,1.63075,564600001.0
2009-07-03 13:11:00,1.63075,1.63085,1.63025,1.63085,479599998.0
2009-07-03 13:12:00,1.6309,1.6309,1.63045,1.6305,200600000.0
2009-07-03 13:13:00,1.63055,1.63065,1.63045,1.6306,466200001.0
2009-07-03 13:14:00,1.6306,1.6307,1.63035,1.6304,586400003.0
2009-07-03 13:15:00,1.63045,1.63065,1.63045,1.63065,323400001.0
2009-07-03 13:16:00,1.63065,1.63085,1.63065,1.63065,325700000.0
2009-07-03 13:17:00,1.6307,1.63085,1.6305,1.63055,200100000.0
2009-07-03 13:18:00,1.63055,1.6313,1.6305,1.6313,585800000.0
2009-07-03 13:19:00,1.6313,1.63165,1.63125,1.63165,180000001.0
2009-07-03 13:20:00,1.63155,1.6317,1.63155,1.63165,406800000.0
2009-07-03 13:21:00,1.63165,1.6319,1.6316,1.63175,403000002.0
2009-07-03 13:22:00,1.63175,1.63195,1.63175,1.6319,378200003.0
2009-07-03 13:23:00,1.6319,1.63205,1.63155,1.63175,203400000.0
2009-07-03 13:24:00,1.6318,1.6323,1.6317,1.6322,305800001.0
2009-07-03 13:25:00,1.63225,1.6326,1.63205,1.6325,842200002.0
2009-07-03 13:26:00,1.6325,1.63305,1.6325,1.6325,616600000.0
2009-07-03 13:27:00,1.6325,1.63255,1.63225,1.63225,347000000.0
2009-07-03 13:28:00,1.63225,1.63225,1.632,1.63215,244399999.0
2009-07-03 13:29:00,1.63215,1.63215,1.63175,1.6318,299600000.0
2009-07-03 13:30:00,1.63175,1.6319,1.6317,1.6317,243400000.0
2009-07-03 13:31:00,1.6317,1.63205,1.6317,1.6319,219200000.0
2009-07-03 13:32:00,1.6321,1.63355,1.6321,1.63355,486600001.0
2009-07-03 13:33:00,1.63355,1.6336,1.63325,1.6335,462100001.0
2009-07-03 13:34:00,1.6335,1.6338,1.6335,1.63375,287800000.0
2009-07-03 13:35:00,1.6338,1.6344,1.6337,1.63425,522200001.0
2009-07-03 13:36:00,1.63425,1.63425,1.63395,1.63415,243000000.0
2009-07-03 13:37:00,1.63415,1.635,1.63395,1.635,422900000.0
2009-07-03 13:38:00,1.635,1.6354,1.63495,1.6352,370800000.0
2009-07-03 13:39:00,1.63525,1.63535,1.63435,1.63435,306900000.0
2009-07-03 13:40:00,1.6345,1.63455,1.63435,1.6344,403400000.0
2009-07-03 13:41:00,1.6344,1.6345,1.6344,1.63445,156800000.0
2009-07-03 13:42:00,1.63445,1.63465,1.63435,1.63455,445400001.0
2009-07-03 13:43:00,1.6346,1.6348,1.6345,1.63475,267200000.0
2009-07-03 13:44:00,1.63475,1.63485,1.6347,1.6347,167000001.0
2009-07-03 13:45:00,1.6347,1.63475,1.63455,1.6347,179600000.0
2009-07-03 13:46:00,1.6345,1.6346,1.6344,1.63455,319600000.0
2009-07-03 13:47:00,1.6346,1.6347,1.6346,1.6347,132200000.0
2009-07-03 13:48:00,1.6347,1.6348,1.6346,1.6348,231400001.0
2009-07-03 13:49:00,1.6348,1.6348,1.63455,1.63455,745000004.0
2009-07-03 13:50:00,1.63455,1.6348,1.6345,1.63465,266200000.0
2009-07-03 13:51:00,1.6346,1.6347,1.6346,1.6347,152800000.0
2009-07-03 13:52:00,1.6347,1.6347,1.63455,1.63455,60200000.0
2009-07-03 13:53:00,1.63455,1.63465,1.63415,1.6343,291900000.0
2009-07-03 13:54:00,1.6343,1.6344,1.63415,1.6342,313200000.0
2009-07-03 13:55:00,1.6342,1.6342,1.6341,1.6341,172600000.0
2009-07-03 13:56:00,1.6341,1.6343,1.63395,1.6341,329000001.0
2009-07-03 13:57:00,1.6341,1.6342,1.6341,1.6341,111000000.0
2009-07-03 13:58:00,1.63415,1.63415,1.63385,1.63405,324400001.0
2009-07-03 13:59:00,1.63405,1.63405,1.634,1.63405,64000000.0
2009-07-03 14:00:00,1.63405,1.6341,1.63405,1.6341,53200000.0
2009-07-03 14:01:00,1.6341,1.6343,1.6341,1.63415,117600000.0
2009-07-03 14:02:00,1.6341,1.63435,1.63405,1.6343,151600000.0
2009-07-03 14:03:00,1.6343,1.6344,1.6343,1.63435,193400000.0
2009-07-03 14:04:00,1.6344,1.6344,1.63425,1.6343,325800001.0
2009-07-03 14:05:00,1.6343,1.6343,1.6342,1.6342,113600000.0
2009-07-03 14:06:00,1.6342,1.6345,1.6342,1.63445,123600000.0
2009-07-03 14:07:00,1.63445,1.63465,1.6344,1.6346,65000000.0
2009-07-03 14:08:00,1.6345,1.6347,1.6344,1.6346,145400001.0
2009-07-03 14:09:00,1.6346,1.6346,1.63435,1.63445,129000002.0
2009-07-03 14:10:00,1.63445,1.6347,1.63445,1.6347,99000000.0
2009-07-03 14:11:00,1.6347,1.63485,1.63465,1.63485,124600000.0
2009-07-03 14:12:00,1.6349,1.6362,1.6349,1.63555,499299999.0
2009-07-03 14:13:00,1.63555,1.63565,1.63455,1.63455,354600000.0
2009-07-03 14:14:00,1.63455,1.63615,1.6342,1.63615,485200000.0
2009-07-03 14:15:00,1.6362,1.63635,1.63505,1.6351,538699999.0
2009-07-03 14:16:00,1.6351,1.63525,1.63505,1.63525,168399999.0
2009-07-03 14:17:00,1.63525,1.63525,1.63475,1.63505,317200000.0
2009-07-03 14:18:00,1.63505,1.6354,1.63505,1.6354,409200004.0
2009-07-03 14:19:00,1.63545,1.63555,1.6352,1.6352,186500001.0
2009-07-03 14:20:00,1.63535,1.6354,1.6351,1.6354,455999999.0
2009-07-03 14:21:00,1.6354,1.63555,1.63525,1.63535,323600000.0
2009-07-03 14:22:00,1.63535,1.6354,1.63535,1.63535,167399998.0
2009-07-03 14:23:00,1.63535,1.63545,1.63525,1.63545,374400000.0
2009-07-03 14:24:00,1.6355,1.63555,1.6355,1.63555,69200000.0
2009-07-03 14:25:00,1.6356,1.6357,1.6353,1.6353,186200000.0
2009-07-03 14:26:00,1.6353,1.6354,1.63525,1.6354,107400000.0
2009-07-03 14:27:00,1.6354,1.6354,1.63515,1.6353,280899999.0
2009-07-03 14:28:00,1.6353,1.63555,1.6352,1.6355,379400000.0
2009-07-03 14:29:00,1.6355,1.6355,1.6352,1.63525,107300000.0
2009-07-03 14:30:00,1.6352,1.6353,1.63515,1.6353,951999999.0
2009-07-03 14:31:00,1.63535,1.6354,1.6351,1.6351,389999999.0
2009-07-03 14:32:00,1.63505,1.63505,1.6349,1.63495,102200000.0
2009-07-03 14:33:00,1.6349,1.6349,1.6345,1.63465,159000000.0
2009-07-03 14:34:00,1.63465,1.6347,1.6346,1.6346,36600000.0
2009-07-03 14:35:00,1.6346,1.6346,1.63445,1.6345,97400000.0
2009-07-03 14:36:00,1.63445,1.6345,1.6344,1.6344,172200003.0
2009-07-03 14:37:00,1.6344,1.63485,1.6344,1.6347,139800001.0
2009-07-03 14:38:00,1.63465,1.63475,1.6345,1.6346,112800000.0
2009-07-03 14:39:00,1.63445,1.63465,1.6343,1.63445,407900000.0
2009-07-03 14:40:00,1.6345,1.63455,1.63435,1.6344,311000000.0
2009-07-03 14:41:00,1.6344,1.63455,1.6344,1.63445,127400000.0
2009-07-03 14:42:00,1.63445,1.6345,1.6343,1.63445,215800003.0
2009-07-03 14:43:00,1.6342,1.6345,1.634,1.6344,580800001.0
2009-07-03 14:44:00,1.6344,1.63465,1.6344,1.63455,204600000.0
2009-07-03 14:45:00,1.6345,1.6345,1.6343,1.6344,294800000.0
2009-07-03 14:46:00,1.63445,1.6345,1.6342,1.6344,301500006.0
2009-07-03 14:47:00,1.6344,1.63445,1.6344,1.63445,113600001.0
2009-07-03 14:48:00,1.63445,1.6345,1.6344,1.63445,105400000.0
2009-07-03 14:49:00,1.63445,1.63455,1.63415,1.63455,271800000.0
2009-07-03 14:50:00,1.6344,1.6344,1.6342,1.6342,205200000.0
2009-07-03 14:51:00,1.6344,1.6344,1.63425,1.6344,52800000.0
2009-07-03 14:52:00,1.63455,1.63455,1.63425,1.6344,87600000.0
2009-07-03 14:53:00,1.6344,1.6344,1.6341,1.6342,268800000.0
2009-07-03 14:54:00,1.63415,1.6343,1.6341,1.63415,198799999.0
2009-07-03 14:55:00,1.63415,1.63415,1.634,1.634,136399999.0
2009-07-03 14:56:00,1.634,1.634,1.63345,1.6335,399800000.0
2009-07-03 14:57:00,1.6335,1.6336,1.6335,1.6336,81800000.0
2009-07-03 14:58:00,1.6336,1.63415,1.63355,1.63415,202800000.0
2009-07-03 14:59:00,1.63415,1.63445,1.63415,1.6344,180200005.0
2009-07-03 15:00:00,1.6344,1.6344,1.6344,1.6344,61400000.0
2009-07-03 15:01:00,1.6344,1.6344,1.6343,1.6343,70400000.0
2009-07-03 15:02:00,1.6343,1.63435,1.63425,1.6343,161600000.0
2009-07-03 15:03:00,1.63435,1.63435,1.63425,1.6343,75000000.0
2009-07-03 15:04:00,1.6343,1.63435,1.63395,1.634,126800000.0
2009-07-03 15:05:00,1.63405,1.6342,1.63405,1.6341,89800000.0
2009-07-03 15:06:00,1.6341,1.6341,1.63405,1.6341,50800000.0
2009-07-03 15:07:00,1.6341,1.6341,1.63405,1.6341,33800000.0
2009-07-03 15:08:00,1.6341,1.63415,1.63405,1.6341,48400000.0
2009-07-03 15:09:00,1.63405,1.6341,1.634,1.634,26000000.0
2009-07-03 15:10:00,1.6341,1.6341,1.634,1.63405,57800000.0
2009-07-03 15:11:00,1.63405,1.6342,1.63395,1.6341,76000000.0
2009-07-03 15:12:00,1.63405,1.63415,1.634,1.6341,70000000.0
2009-07-03 15:13:00,1.63405,1.6341,1.63395,1.63395,66400000.0
2009-07-03 15:14:00,1.63395,1.63395,1.6337,1.6337,108900000.0
2009-07-03 15:15:00,1.6337,1.63405,1.6337,1.63405,56000000.0
2009-07-03 15:16:00,1.63405,1.63415,1.63395,1.63415,123600000.0
2009-07-03 15:17:00,1.6342,1.63425,1.63395,1.6341,207800000.0
2009-07-03 15:18:00,1.634,1.63435,1.6339,1.63435,263799996.0
2009-07-03 15:19:00,1.6343,1.6344,1.63415,1.63425,281400000.0
2009-07-03 15:20:00,1.6344,1.63485,1.6343,1.63485,238600000.0
2009-07-03 15:21:00,1.63505,1.63515,1.63485,1.6351,423099997.0
2009-07-03 15:22:00,1.63505,1.6351,1.63465,1.63475,233600000.0
2009-07-03 15:23:00,1.6348,1.6348,1.63455,1.6346,130600000.0
2009-07-03 15:24:00,1.63475,1.63475,1.6341,1.6341,254400000.0
2009-07-03 15:25:00,1.63415,1.63455,1.63415,1.6344,176000000.0
2009-07-03 15:26:00,1.63415,1.63415,1.63375,1.63375,233000000.0
2009-07-03 15:27:00,1.63375,1.63375,1.6325,1.6326,399670000.0
2009-07-03 15:28:00,1.63265,1.63305,1.6326,1.63305,184300000.0
2009-07-03 15:29:00,1.63305,1.63305,1.6327,1.63285,235200001.0
2009-07-03 15:30:00,1.63275,1.633,1.63265,1.6327,274600000.0
2009-07-03 15:31:00,1.6327,1.63275,1.6326,1.63275,155600000.0
2009-07-03 15:32:00,1.63275,1.63275,1.6327,1.6327,15800000.0
2009-07-03 15:33:00,1.6327,1.63315,1.6327,1.6328,202400000.0
2009-07-03 15:34:00,1.6328,1.6333,1.6328,1.63305,145800000.0
2009-07-03 15:35:00,1.63305,1.63405,1.63305,1.6336,195100000.0
2009-07-03 15:36:00,1.6336,1.6336,1.6332,1.63345,108600000.0
2009-07-03 15:37:00,1.63365,1.63365,1.6335,1.6335,51000000.0
2009-07-03 15:38:00,1.6335,1.6339,1.6334,1.6338,146400000.0
2009-07-03 15:39:00,1.6338,1.634,1.6335,1.634,288600000.0
2009-07-03 15:40:00,1.63395,1.63415,1.63375,1.6341,109999999.0
2009-07-03 15:41:00,1.6341,1.6341,1.63395,1.63405,78400000.0
2009-07-03 15:42:00,1.63405,1.63405,1.63325,1.6334,177800000.0
2009-07-03 15:43:00,1.6334,1.6338,1.6334,1.6336,339000000.0
2009-07-03 15:44:00,1.6336,1.6337,1.6336,1.6337,72000000.0
2009-07-03 15:45:00,1.6337,1.6339,1.6337,1.6338,117000000.0
2009-07-03 15:46:00,1.6338,1.63395,1.63375,1.6339,108000000.0
2009-07-03 15:47:00,1.6339,1.634,1.6338,1.63395,50200000.0
2009-07-03 15:48:00,1.63395,1.634,1.63395,1.634,27400000.0
2009-07-03 15:49:00,1.634,1.634,1.63375,1.6338,145400000.0
2009-07-03 15:50:00,1.6338,1.63385,1.6337,1.6338,234400000.0
2009-07-03 15:51:00,1.6338,1.6338,1.63325,1.6333,271800000.0
2009-07-03 15:52:00,1.6333,1.6333,1.6329,1.63305,458600000.0
2009-07-03 15:53:00,1.63315,1.6333,1.63315,1.6333,64800000.0
2009-07-03 15:54:00,1.6334,1.6336,1.63335,1.6336,28200000.0
2009-07-03 15:55:00,1.6336,1.6336,1.6333,1.63335,95399999.0
2009-07-03 15:56:00,1.63335,1.6335,1.6333,1.63335,103500000.0
2009-07-03 15:57:00,1.6335,1.6335,1.6328,1.63315,236900000.0
2009-07-03 15:58:00,1.63315,1.6332,1.63285,1.63305,124600001.0
2009-07-03 15:59:00,1.633,1.6332,1.63255,1.63275,353900001.0
2009-07-03 16:00:00,1.63275,1.6328,1.6327,1.6328,301800008.0
2009-07-03 16:01:00,1.6328,1.6332,1.63275,1.63315,372200001.0
2009-07-03 16:02:00,1.63305,1.63305,1.63295,1.63305,274100000.0
2009-07-03 16:03:00,1.633,1.63305,1.63275,1.63305,547399996.0
2009-07-03 16:04:00,1.63305,1.6331,1.63295,1.633,433800002.0
2009-07-03 16:05:00,1.633,1.63305,1.6328,1.633,120200000.0
2009-07-03 16:06:00,1.63305,1.6331,1.63295,1.633,216400000.0
2009-07-03 16:07:00,1.633,1.6334,1.633,1.6334,411200000.0
2009-07-03 16:08:00,1.63335,1.63335,1.63315,1.63325,192800000.0
2009-07-03 16:09:00,1.63325,1.63385,1.6332,1.63385,276600000.0
2009-07-03 16:10:00,1.63405,1.63455,1.63375,1.63455,460400001.0
2009-07-03 16:11:00,1.63455,1.63465,1.6343,1.6343,321400000.0
2009-07-03 16:12:00,1.63415,1.6342,1.63385,1.63385,204000001.0
2009-07-03 16:13:00,1.63385,1.6343,1.6337,1.63415,169800000.0
2009-07-03 16:14:00,1.63415,1.63415,1.634,1.63405,96200000.0
2009-07-03 16:15:00,1.634,1.63405,1.634,1.634,61800000.0
2009-07-03 16:16:00,1.634,1.6343,1.63365,1.6341,458800002.0
2009-07-03 16:17:00,1.63425,1.6346,1.6336,1.63455,391000000.0
2009-07-03 16:18:00,1.63455,1.63455,1.6342,1.63435,582900003.0
2009-07-03 16:19:00,1.63435,1.6346,1.6342,1.63455,371000000.0
2009-07-03 16:20:00,1.63455,1.6347,1.6344,1.63445,306599999.0
2009-07-03 16:21:00,1.6345,1.6346,1.6342,1.6343,142600000.0
2009-07-03 16:22:00,1.63425,1.6346,1.6342,1.6346,191799999.0
2009-07-03 16:23:00,1.6346,1.6352,1.63455,1.6347,272500000.0
2009-07-03 16:24:00,1.63475,1.63495,1.63455,1.63475,338000000.0
2009-07-03 16:25:00,1.6347,1.63475,1.6347,1.6347,14400000.0
2009-07-03 16:26:00,1.6347,1.6347,1.6346,1.63465,94400000.0
2009-07-03 16:27:00,1.6346,1.63465,1.63455,1.63465,107400000.0
2009-07-03 16:28:00,1.6346,1.6346,1.63435,1.63435,168600000.0
2009-07-03 16:29:00,1.63425,1.63435,1.63425,1.63435,96800000.0
2009-07-03 16:30:00,1.63435,1.63435,1.63425,1.63425,56200000.0
2009-07-03 16:31:00,1.6342,1.6342,1.6339,1.6342,116400000.0
2009-07-03 16:32:00,1.63405,1.6342,1.63405,1.6342,204600001.0
2009-07-03 16:33:00,1.6342,1.6342,1.634,1.634,481000002.0
2009-07-03 16:34:00,1.63405,1.63405,1.63375,1.63375,226800001.0
2009-07-03 16:35:00,1.6338,1.6339,1.6338,1.63385,165500000.0
2009-07-03 16:36:00,1.63385,1.63395,1.6338,1.6338,118600000.0
2009-07-03 16:37:00,1.6338,1.63385,1.63375,1.6338,120600000.0
2009-07-03 16:38:00,1.6338,1.6338,1.6338,1.6338,93000000.0
2009-07-03 16:39:00,1.63395,1.6344,1.6338,1.63425,111400000.0
2009-07-03 16:40:00,1.6343,1.6344,1.6343,1.6344,18400000.0
2009-07-03 16:41:00,1.6344,1.6345,1.6342,1.6342,153200001.0
2009-07-03 16:42:00,1.634,1.634,1.634,1.634,29400000.0
2009-07-03 16:43:00,1.634,1.63425,1.634,1.63425,128200000.0
2009-07-03 16:44:00,1.6342,1.63425,1.634,1.6341,268600000.0
2009-07-03 16:45:00,1.6341,1.6341,1.6337,1.63375,104600000.0
2009-07-03 16:46:00,1.63375,1.63385,1.6337,1.63385,133200000.0
2009-07-03 16:47:00,1.63385,1.634,1.6338,1.63385,157200000.0
2009-07-03 16:48:00,1.63385,1.63385,1.6335,1.63355,181800000.0
2009-07-03 16:49:00,1.6335,1.6336,1.63335,1.63345,236600000.0
2009-07-03 16:50:00,1.63345,1.6336,1.6332,1.6336,150000000.0
2009-07-03 16:51:00,1.6336,1.63385,1.63345,1.6337,176100000.0
2009-07-03 16:52:00,1.6337,1.6337,1.63365,1.63365,26800000.0
2009-07-03 16:53:00,1.6335,1.63415,1.6335,1.634,167400000.0
2009-07-03 16:54:00,1.634,1.6341,1.634,1.63405,42000000.0
2009-07-03 16:55:00,1.63405,1.6345,1.63405,1.6345,143200000.0
2009-07-03 16:56:00,1.6345,1.63555,1.63445,1.6349,304400000.0
2009-07-03 16:57:00,1.63515,1.6352,1.6343,1.6346,275900001.0
2009-07-03 16:58:00,1.6345,1.6349,1.63445,1.6348,219400000.0
2009-07-03 16:59:00,1.6349,1.6352,1.63285,1.6338,443900000.0
2009-07-03 17:00:00,1.6341,1.6353,1.6341,1.6345,456700000.0
2009-07-03 17:01:00,1.6345,1.6346,1.634,1.6343,300100000.0
2009-07-03 17:02:00,1.6344,1.6344,1.63415,1.6342,289400000.0
2009-07-03 17:03:00,1.6342,1.63425,1.6341,1.63415,72000000.0
2009-07-03 17:04:00,1.63415,1.63415,1.6338,1.6338,123500000.0
2009-07-03 17:05:00,1.6338,1.6338,1.6337,1.6337,285900000.0
2009-07-03 17:06:00,1.6338,1.6338,1.63365,1.6337,74400000.0
2009-07-03 17:07:00,1.63375,1.6338,1.6335,1.63365,235199999.0
2009-07-03 17:08:00,1.63365,1.63375,1.6335,1.6335,172000000.0
2009-07-03 17:09:00,1.6335,1.6336,1.6335,1.6336,17600000.0
2009-07-03 17:10:00,1.6336,1.63395,1.6336,1.6338,33200000.0
2009-07-03 17:11:00,1.63385,1.6339,1.6337,1.6338,32100000.0
2009-07-03 17:12:00,1.63375,1.63405,1.63375,1.63395,23400000.0
2009-07-03 17:13:00,1.63395,1.634,1.63385,1.63385,44400000.0
2009-07-03 17:14:00,1.6339,1.63395,1.63375,1.6339,23200000.0
2009-07-03 17:15:00,1.6339,1.63405,1.6338,1.634,120800000.0
2009-07-03 17:16:00,1.63395,1.63395,1.63345,1.6335,372000003.0
2009-07-03 17:17:00,1.63355,1.6336,1.63305,1.6334,343600000.0
2009-07-03 17:18:00,1.6334,1.63355,1.63335,1.63335,115400000.0
2009-07-03 17:19:00,1.6334,1.63355,1.6333,1.6334,132800000.0
2009-07-03 17:20:00,1.6334,1.63355,1.63295,1.6331,485700003.0
2009-07-03 17:21:00,1.63305,1.6333,1.63285,1.63325,217299999.0
2009-07-03 17:22:00,1.63325,1.6337,1.6332,1.63335,260700001.0
2009-07-03 17:23:00,1.6333,1.6337,1.6333,1.6334,153500002.0
2009-07-03 17:24:00,1.63345,1.6335,1.63325,1.6333,272400007.0
2009-07-03 17:25:00,1.6333,1.63335,1.63285,1.633,242600000.0
2009-07-03 17:26:00,1.63305,1.6333,1.63295,1.63325,128400000.0
2009-07-03 17:27:00,1.63315,1.63365,1.633,1.6334,236400000.0
2009-07-03 17:28:00,1.6334,1.63365,1.63335,1.63355,87600000.0
2009-07-03 17:29:00,1.63355,1.63375,1.6335,1.63375,218600000.0
2009-07-03 17:30:00,1.6338,1.63405,1.63355,1.63395,142000000.0
2009-07-03 17:31:00,1.63395,1.63395,1.6333,1.63335,372200000.0
2009-07-03 17:32:00,1.63335,1.63345,1.632,1.6328,426200003.0
2009-07-03 17:33:00,1.6328,1.6328,1.6313,1.6313,263999999.0
2009-07-03 17:34:00,1.6314,1.6317,1.6311,1.63145,111700000.0
2009-07-03 17:35:00,1.6315,1.6318,1.63145,1.63175,270800000.0
2009-07-03 17:36:00,1.63175,1.63245,1.63175,1.63245,226400000.0
2009-07-03 17:37:00,1.6326,1.6327,1.63175,1.63185,284000000.0
2009-07-03 17:38:00,1.6316,1.63235,1.63105,1.6323,358800000.0
2009-07-03 17:39:00,1.6323,1.6323,1.63185,1.6322,289500001.0
2009-07-03 17:40:00,1.6322,1.63365,1.63215,1.6336,365880001.0
2009-07-03 17:41:00,1.6336,1.6336,1.63325,1.6334,523100000.0
2009-07-03 17:42:00,1.6335,1.6335,1.6333,1.6335,189800000.0
2009-07-03 17:43:00,1.63345,1.6337,1.63335,1.63355,168000000.0
2009-07-03 17:44:00,1.63355,1.6342,1.63335,1.63405,185399998.0
2009-07-03 17:45:00,1.63395,1.6341,1.63365,1.63385,162200000.0
2009-07-03 17:46:00,1.63375,1.63395,1.63375,1.63385,247999999.0
2009-07-03 17:47:00,1.63385,1.63395,1.6334,1.6337,143100000.0
2009-07-03 17:48:00,1.6338,1.6338,1.63365,1.6337,68400000.0
2009-07-03 17:49:00,1.6337,1.6337,1.6335,1.6335,45800000.0
2009-07-03 17:50:00,1.6335,1.6335,1.6329,1.63335,129000000.0
2009-07-03 17:51:00,1.6332,1.6333,1.6318,1.63185,169800000.0
2009-07-03 17:52:00,1.6318,1.6325,1.6313,1.63215,187900000.0
2009-07-03 17:53:00,1.6322,1.63265,1.6321,1.63265,151100000.0
2009-07-03 17:54:00,1.63265,1.63265,1.63245,1.6325,39000000.0
2009-07-03 17:55:00,1.6326,1.6329,1.6326,1.6326,137500000.0
2009-07-03 17:56:00,1.63265,1.63265,1.6325,1.6325,64400000.0
2009-07-03 17:57:00,1.6324,1.6325,1.6324,1.63245,73000000.0
2009-07-03 17:58:00,1.6328,1.6328,1.6327,1.6327,13800000.0
2009-07-03 17:59:00,1.63265,1.63325,1.6323,1.63325,106000000.0
2009-07-03 18:00:00,1.6332,1.6332,1.6324,1.6325,113600001.0
2009-07-03 18:01:00,1.6325,1.633,1.63245,1.63295,131200000.0
2009-07-03 18:02:00,1.63265,1.6328,1.63235,1.6328,87000000.0
2009-07-03 18:03:00,1.6328,1.63285,1.63275,1.63285,35400000.0
2009-07-03 18:04:00,1.63285,1.63295,1.63285,1.63295,13400000.0
2009-07-03 18:05:00,1.63295,1.63345,1.63295,1.63335,63800000.0
2009-07-03 18:06:00,1.6334,1.6336,1.6333,1.63345,142800000.0
2009-07-03 18:07:00,1.63345,1.63345,1.63315,1.6332,25200000.0
2009-07-03 18:08:00,1.63335,1.6334,1.6331,1.6334,218600000.0
2009-07-03 18:09:00,1.6334,1.63385,1.63325,1.63345,74100000.0
2009-07-03 18:10:00,1.6335,1.6342,1.6333,1.6338,125400000.0
2009-07-03 18:11:00,1.6338,1.6338,1.63365,1.63365,34000000.0
2009-07-03 18:12:00,1.6337,1.6337,1.63345,1.6335,35600000.0
2009-07-03 18:13:00,1.63345,1.6335,1.63345,1.63345,14600000.0
2009-07-03 18:14:00,1.63345,1.6336,1.63345,1.6336,63600000.0
2009-07-03 18:15:00,1.63355,1.6339,1.63345,1.6339,85600000.0
2009-07-03 18:16:00,1.63385,1.6339,1.63335,1.63335,57800000.0
2009-07-03 18:17:00,1.63335,1.6338,1.6333,1.63375,97000000.0
2009-07-03 18:18:00,1.63375,1.63375,1.63365,1.63365,47000000.0
2009-07-03 18:19:00,1.63365,1.63365,1.63315,1.6333,75600000.0
2009-07-03 18:20:00,1.63335,1.6336,1.63325,1.6336,72600000.0
2009-07-03 18:21:00,1.63335,1.6337,1.6331,1.63335,128400000.0
2009-07-03 18:22:00,1.6333,1.63335,1.63295,1.63305,72000000.0
2009-07-03 18:23:00,1.63305,1.6331,1.633,1.633,119000000.0
2009-07-03 18:24:00,1.633,1.633,1.6328,1.6329,102600000.0
2009-07-03 18:25:00,1.6329,1.6331,1.6329,1.6331,125800000.0
2009-07-03 18:26:00,1.6333,1.6333,1.633,1.633,36000000.0
2009-07-03 18:27:00,1.633,1.6332,1.633,1.63315,62200000.0
2009-07-03 18:28:00,1.63315,1.63345,1.63305,1.6331,88800000.0
2009-07-03 18:29:00,1.6331,1.63325,1.63305,1.6331,125000000.0
2009-07-03 18:30:00,1.63305,1.63335,1.6329,1.63305,222800000.0
2009-07-03 18:31:00,1.6331,1.6331,1.63305,1.6331,26600000.0
2009-07-03 18:32:00,1.6331,1.63315,1.63285,1.63285,321800001.0
2009-07-03 18:33:00,1.633,1.63335,1.63275,1.63305,220400000.0
2009-07-03 18:34:00,1.63315,1.63315,1.6326,1.63265,91200000.0
2009-07-03 18:35:00,1.63275,1.6331,1.6323,1.63265,115000000.0
2009-07-03 18:36:00,1.6325,1.63305,1.6325,1.63265,49800000.0
2009-07-03 18:37:00,1.63253,1.63262,1.63252,1.63258,593800001.0
2009-07-03 18:38:00,1.63243,1.63251,1.63224,1.63224,558600000.0
2009-07-03 18:39:00,1.6326,1.63285,1.6326,1.63285,10600000.0
2009-07-03 18:40:00,1.63295,1.63295,1.6327,1.6327,2000000.0
2009-07-03 18:41:00,1.6328,1.6328,1.6328,1.6328,1000000.0
2009-07-03 18:42:00,1.63295,1.63295,1.63295,1.63295,5000000.0
2009-07-03 18:43:00,1.6329,1.6329,1.6329,1.6329,9600000.0
2009-07-03 18:44:00,1.6329,1.6329,1.6329,1.6329,9600000.0
2009-07-03 18:45:00,1.633,1.633,1.6326,1.6326,49200000.0
2009-07-03 18:46:00,1.63255,1.63255,1.6325,1.6325,10000000.0
2009-07-03 18:47:00,1.6325,1.63255,1.6325,1.63255,14200000.0
2009-07-03 18:48:00,1.63255,1.63255,1.63245,1.6325,15400000.0
2009-07-03 18:49:00,1.6325,1.6325,1.63245,1.63245,49000000.0
2009-07-03 18:50:00,1.63245,1.6325,1.63245,1.6325,27800000.0
2009-07-03 18:51:00,1.6325,1.6325,1.6325,1.6325,8600000.0
2009-07-03 18:52:00,1.6325,1.6325,1.63245,1.6325,73800000.0
2009-07-03 18:53:00,1.6326,1.63275,1.63245,1.63245,100800001.0
2009-07-03 18:54:00,1.6325,1.6325,1.63245,1.63245,23000000.0
2009-07-03 18:55:00,1.6325,1.6325,1.6325,1.6325,14400000.0
2009-07-03 18:56:00,1.63245,1.6325,1.63245,1.63245,34800000.0
2009-07-03 18:57:00,1.6326,1.6326,1.63235,1.6324,51500000.0
2009-07-03 18:58:00,1.6324,1.6325,1.63225,1.6325,32000000.0
2009-07-03 18:59:00,1.6325,1.6325,1.6323,1.63245,94000000.0
2009-07-03 19:00:00,1.63245,1.63255,1.6324,1.6324,65000000.0
2009-07-03 19:01:00,1.6324,1.63245,1.6324,1.63245,31200000.0
2009-07-03 19:02:00,1.6324,1.63243,1.63235,1.63237,398200000.0
2009-07-03 19:03:00,1.63245,1.63245,1.63245,1.63245,5400000.0
2009-07-03 19:04:00,1.63245,1.63245,1.63245,1.63245,1000000.0
2009-07-03 19:05:00,1.6324,1.63245,1.6324,1.63245,12000000.0
2009-07-03 19:06:00,1.6324,1.63255,1.6324,1.63255,6800000.0
2009-07-03 19:07:00,1.63245,1.63245,1.63245,1.63245,5800000.0
2009-07-03 19:08:00,1.63238,1.63243,1.63232,1.63236,286700000.0
2009-07-03 19:09:00,1.6322,1.63266,1.6322,1.63235,256200000.0
2009-07-03 19:10:00,1.63232,1.63247,1.63224,1.63232,116100000.0
2009-07-03 19:11:00,1.63233,1.63238,1.6323,1.63235,179800000.0
2009-07-03 19:12:00,1.63255,1.63255,1.63255,1.63255,2000000.0
2009-07-03 19:13:00,1.63251,1.63258,1.63245,1.63253,210800000.0
2009-07-03 19:14:00,1.6326,1.6326,1.6326,1.6326,4800000.0
2009-07-03 19:15:00,1.6322,1.63275,1.63215,1.63222,183300000.0
2009-07-03 19:16:00,1.63226,1.63243,1.63225,1.63227,256200000.0
2009-07-03 19:17:00,1.63255,1.63255,1.63255,1.63255,4800000.0
2009-07-03 19:18:00,1.6326,1.6326,1.6326,1.6326,4800000.0
2009-07-03 19:19:00,1.63265,1.63265,1.6326,1.63265,21000000.0
2009-07-03 19:20:00,1.6326,1.6327,1.63255,1.6327,11200000.0
2009-07-03 19:21:00,1.63265,1.63265,1.6325,1.6326,15800000.0
2009-07-03 19:22:00,1.63265,1.63265,1.63255,1.63255,4000000.0
2009-07-03 19:23:00,1.63255,1.6326,1.63255,1.6326,4000000.0
2009-07-03 19:24:00,1.6326,1.6326,1.6326,1.6326,1000000.0
2009-07-03 19:25:00,1.6326,1.6326,1.6326,1.6326,1000000.0
2009-07-03 19:26:00,1.63255,1.63255,1.63236,1.6324,318200000.0
2009-07-03 19:27:00,1.6325,1.63265,1.6325,1.63265,21200000.0
2009-07-03 19:28:00,1.6326,1.6326,1.6326,1.6326,1400000.0
2009-07-03 19:29:00,1.6326,1.6326,1.6326,1.6326,4800000.0
2009-07-03 19:30:00,1.6326,1.6326,1.6326,1.6326,4800000.0
2009-07-03 19:31:00,1.6324,1.63252,1.6323,1.63235,367200000.0
2009-07-03 19:32:00,1.6327,1.63275,1.6326,1.63265,29800000.0
2009-07-03 19:33:00,1.6326,1.6326,1.63255,1.63255,24100000.0
2009-07-03 19:34:00,1.63243,1.63253,1.6324,1.63252,443400000.0
2009-07-03 19:35:00,1.63249,1.63253,1.63233,1.63245,410600000.0
2009-07-03 19:36:00,1.63255,1.63255,1.6325,1.6325,12800000.0
2009-07-03 19:37:00,1.6326,1.6326,1.6326,1.6326,9600000.0
2009-07-03 19:38:00,1.63253,1.63258,1.63238,1.63253,569100000.0
2009-07-03 19:39:00,1.63253,1.63261,1.63242,1.63259,483700000.0
2009-07-03 19:40:00,1.6326,1.6326,1.6326,1.6326,4800000.0
2009-07-03 19:41:00,1.63235,1.63251,1.63235,1.6324,370000002.0
2009-07-03 19:42:00,1.6325,1.63258,1.63245,1.63247,316700001.0
2009-07-03 19:43:00,1.63243,1.63302,1.63243,1.63262,382300000.0
2009-07-03 19:44:00,1.63255,1.63258,1.63245,1.63253,315400000.0
2009-07-03 19:45:00,1.63253,1.63253,1.63233,1.63238,176500000.0
2009-07-03 19:46:00,1.6323,1.63251,1.6323,1.63251,107900000.0
2009-07-03 19:47:00,1.63255,1.63265,1.63255,1.63265,17200000.0
2009-07-03 19:48:00,1.6326,1.63275,1.6326,1.63275,18200000.0
2009-07-03 19:49:00,1.63265,1.63274,1.63258,1.63262,428200001.0
2009-07-03 19:50:00,1.63262,1.63274,1.63257,1.63258,217820002.0
2009-07-03 19:51:00,1.63239,1.63263,1.63237,1.63263,335400002.0
2009-07-03 19:52:00,1.6327,1.6327,1.6327,1.6327,5600000.0
2009-07-03 19:53:00,1.63285,1.63285,1.63285,1.63285,20400000.0
2009-07-03 19:54:00,1.6328,1.6328,1.63265,1.63273,515400000.0
2009-07-03 19:55:00,1.63285,1.6329,1.63285,1.6329,27800000.0
2009-07-03 19:56:00,1.63278,1.633,1.63278,1.633,372360000.0
2009-07-03 19:57:00,1.6331,1.6331,1.6331,1.6331,9600000.0
2009-07-03 19:58:00,1.6332,1.6332,1.6332,1.6332,1000000.0
2009-07-03 19:59:00,1.6331,1.6331,1.63275,1.63285,66000000.0
2009-07-03 20:00:00,1.63305,1.6332,1.63305,1.6332,10000000.0
2009-07-03 20:01:00,1.63305,1.63305,1.63305,1.63305,8800000.0
2009-07-03 20:02:00,1.63305,1.63305,1.63305,1.63305,27200000.0
2009-07-03 20:03:00,1.63305,1.63305,1.63305,1.63305,13600000.0
2009-07-03 20:04:00,1.63299,1.63321,1.63297,1.63306,286000000.0
2009-07-03 20:05:00,1.63294,1.63308,1.63294,1.633,186000000.0
2009-07-03 20:06:00,1.63315,1.63315,1.63315,1.63315,1000000.0
2009-07-03 20:07:00,1.63315,1.63315,1.63315,1.63315,10200000.0
2009-07-03 20:08:00,1.6331,1.6331,1.63295,1.63295,17200000.0
2009-07-03 20:09:00,1.63285,1.63285,1.6326,1.6326,10400000.0
2009-07-03 20:10:00,1.63255,1.63255,1.63255,1.63255,4800000.0
2009-07-03 20:11:00,1.6325,1.63253,1.6324,1.63253,31800000.0
2009-07-03 20:12:00,1.63255,1.63255,1.63255,1.63255,4800000.0
2009-07-03 20:13:00,1.63255,1.63255,1.63255,1.63255,9600000.0
2009-07-03 20:14:00,1.63255,1.6327,1.63255,1.6327,15200000.0
2009-07-03 20:15:00,1.63257,1.63267,1.6325,1.6325,136400000.0
2009-07-03 20:16:00,1.6327,1.6327,1.6327,1.6327,14400000.0
2009-07-03 20:17:00,1.6327,1.6327,1.6327,1.6327,4800000.0
2009-07-03 20:18:00,1.6327,1.6327,1.6327,1.6327,25200000.0
2009-07-03 20:19:00,1.6327,1.6327,1.6327,1.6327,28000000.0
2009-07-03 20:20:00,1.63275,1.63275,1.63275,1.63275,1000000.0
2009-07-03 20:21:00,1.6327,1.6327,1.6327,1.6327,4800000.0
2009-07-03 20:22:00,1.6328,1.6328,1.6328,1.6328,13400000.0
2009-07-03 20:23:00,1.6329,1.63305,1.6329,1.6329,45800000.0
2009-07-03 20:24:00,1.6329,1.6329,1.6329,1.6329,4800000.0
2009-07-03 20:25:00,1.6329,1.6329,1.6329,1.6329,9600000.0
2009-07-03 20:26:00,1.6329,1.6329,1.6329,1.6329,29400000.0
2009-07-03 20:27:00,1.6329,1.6329,1.6329,1.6329,41200000.0
2009-07-03 20:28:00,1.63305,1.6332,1.63295,1.6331,34800000.0
2009-07-03 20:29:00,1.63295,1.63295,1.63295,1.63295,8000000.0
2009-07-03 20:30:00,1.633,1.63325,1.633,1.63325,13400000.0
2009-07-03 20:31:00,1.63305,1.63305,1.63305,1.63305,4800000.0
2009-07-03 20:32:00,1.63294,1.63313,1.63294,1.63308,59000000.0
2009-07-03 20:33:00,1.6331,1.63318,1.6331,1.63315,6600000.0
2009-07-03 20:34:00,1.63312,1.63312,1.63302,1.63305,52800000.0
2009-07-03 20:35:00,1.633,1.63325,1.633,1.63325,8000000.0
2009-07-03 20:36:00,1.6334,1.6334,1.6334,1.6334,4800000.0
2009-07-03 20:37:00,1.6334,1.6334,1.6334,1.6334,4800000.0
2009-07-03 20:38:00,1.63309,1.63329,1.63309,1.63323,60200000.0
2009-07-03 20:39:00,1.63325,1.63328,1.63325,1.63325,56000000.0
2009-07-03 20:40:00,1.6333,1.6333,1.6333,1.6333,1600000.0
2009-07-03 20:41:00,1.63316,1.63335,1.6331,1.63328,173800000.0
2009-07-03 20:42:00,1.63315,1.63315,1.63315,1.63315,10400000.0
2009-07-03 20:43:00,1.63335,1.63335,1.63335,1.63335,3200000.0
2009-07-03 20:44:00,1.63335,1.63335,1.63335,1.63335,12800000.0
2009-07-03 20:45:00,1.63335,1.63335,1.63335,1.63335,38200000.0
2009-07-03 20:46:00,1.63335,1.63335,1.63335,1.63335,8000000.0
2009-07-03 20:47:00,1.63335,1.63335,1.63335,1.63335,8000000.0
2009-07-03 20:48:00,1.63335,1.63335,1.6333,1.6333,11200000.0
2009-07-03 20:49:00,1.63335,1.63335,1.63335,1.63335,9600000.0
2009-07-03 20:50:00,1.63335,1.63335,1.63335,1.63335,4800000.0
2009-07-03 20:51:00,1.63335,1.63335,1.63335,1.63335,14400000.0
2009-07-03 20:52:00,1.63335,1.63345,1.63335,1.63335,69600000.0
2009-07-03 20:53:00,1.6334,1.6334,1.63325,1.63325,46800000.0
2009-07-03 20:54:00,1.63315,1.63315,1.63315,1.63315,8000000.0
2009-07-03 20:55:00,1.63309,1.63323,1.63299,1.63304,130800000.0
2009-07-03 20:56:00,1.63315,1.63315,1.63315,1.63315,4200000.0
2009-07-03 20:57:00,1.6331,1.6331,1.6331,1.6331,4800000.0
2009-07-03 20:58:00,1.63335,1.63335,1.6331,1.6331,74200000.0
2009-07-03 20:59:00,1.6331,1.63315,1.6331,1.63315,21800001.0
2009-07-03 21:00:00,1.6331,1.6331,1.6331,1.6331,4000000.0
2009-07-03 21:01:00,1.63304,1.63312,1.63292,1.63292,17400000.0
2009-07-03 21:02:00,1.63305,1.63318,1.63303,1.63315,34200000.0
2009-07-03 21:03:00,1.6333,1.6333,1.63325,1.6333,4000000.0
2009-07-03 21:04:00,1.63323,1.63323,1.63307,1.6331,153300000.0
2009-07-03 21:05:00,1.63328,1.63328,1.63304,1.63304,47500000.0
2009-07-03 21:06:00,1.63315,1.6334,1.63315,1.6334,16400000.0
2009-07-03 21:07:00,1.6333,1.6333,1.6333,1.6333,4800000.0
2009-07-03 21:08:00,1.63308,1.63322,1.63304,1.6332,301600000.0
2009-07-03 21:09:00,1.6333,1.63335,1.63325,1.63335,18400000.0
2009-07-03 21:10:00,1.63325,1.63325,1.63325,1.63325,4800000.0
2009-07-03 21:11:00,1.63305,1.63347,1.633,1.63313,354699998.0
2009-07-03 21:12:00,1.63325,1.63325,1.63325,1.63325,9600000.0
2009-07-03 21:13:00,1.63325,1.63325,1.63325,1.63325,43200000.0
2009-07-03 21:14:00,1.63325,1.63325,1.63325,1.63325,4800000.0
2009-07-03 21:15:00,1.63325,1.63345,1.63325,1.63335,17400000.0
2009-07-03 21:16:00,1.63325,1.63325,1.63325,1.63325,4800000.0
2009-07-03 21:17:00,1.63332,1.63332,1.63313,1.6332,72200000.0
2009-07-03 21:18:00,1.63325,1.63325,1.63325,1.63325,8000000.0
2009-07-03 21:19:00,1.63325,1.63327,1.63307,1.6332,88600000.0
2009-07-03 21:20:00,1.63326,1.63326,1.63308,1.63308,95400000.0
2009-07-03 21:21:00,1.6333,1.63335,1.63325,1.6333,27800000.0
2009-07-03 21:22:00,1.63335,1.63335,1.63335,1.63335,8000000.0
2009-07-03 21:23:00,1.63335,1.63335,1.63335,1.63335,17200000.0
2009-07-03 21:24:00,1.63335,1.63335,1.63335,1.63335,8000000.0
2009-07-03 21:25:00,1.63335,1.63345,1.63335,1.6334,35200000.0
2009-07-03 21:26:00,1.6334,1.6334,1.6333,1.6333,29000000.0
2009-07-03 21:27:00,1.6333,1.63332,1.63327,1.6333,62000000.0
2009-07-03 21:28:00,1.6333,1.6333,1.6332,1.6332,20400000.0
2009-07-03 21:29:00,1.63335,1.63335,1.63325,1.63325,22800000.0
2009-07-03 21:30:00,1.63315,1.63325,1.63315,1.63325,42399999.0
2009-07-03 21:31:00,1.63322,1.63332,1.63317,1.63318,190600000.0
2009-07-03 21:32:00,1.63325,1.63325,1.63325,1.63325,8000000.0
2009-07-03 21:33:00,1.63326,1.63326,1.63297,1.63312,57600000.0
2009-07-03 21:34:00,1.63325,1.63325,1.6332,1.6332,14400000.0
2009-07-03 21:35:00,1.6331,1.63335,1.6331,1.63335,10800000.0
2009-07-03 21:36:00,1.6333,1.6333,1.6333,1.6333,3000000.0
2009-07-03 21:37:00,1.63311,1.63327,1.63308,1.6332,175800000.0
2009-07-03 21:38:00,1.6333,1.6333,1.6333,1.6333,13400000.0
2009-07-03 21:39:00,1.6332,1.63328,1.6332,1.63328,52800000.0
2009-07-03 21:40:00,1.63335,1.63335,1.63295,1.63295,36000000.0
2009-07-03 21:41:00,1.63295,1.63295,1.63295,1.63295,4000000.0
2009-07-03 21:42:00,1.63295,1.63315,1.63295,1.63315,12000000.0
2009-07-03 21:43:00,1.63315,1.63315,1.63315,1.63315,5000000.0
2009-07-03 21:44:00,1.63315,1.63315,1.63315,1.63315,6000000.0
2009-07-03 21:45:00,1.63315,1.63345,1.63275,1.63325,25000000.0
2009-07-03 21:46:00,1.63325,1.63325,1.63305,1.63305,7000000.0
2009-07-03 21:47:00,1.633,1.63305,1.633,1.63305,22400000.0
2009-07-03 21:48:00,1.633,1.63345,1.633,1.63345,10800000.0
2009-07-03 21:49:00,1.6336,1.6336,1.6336,1.6336,2000000.0
2009-07-03 21:50:00,1.6336,1.6336,1.6336,1.6336,4000000.0
2009-07-03 21:51:00,1.6334,1.6334,1.6334,1.6334,3200000.0
2009-07-03 21:52:00,1.6334,1.6334,1.6334,1.6334,3200000.0
2009-07-03 21:53:00,1.63315,1.63315,1.6329,1.63315,53400000.0
2009-07-03 21:54:00,1.63327,1.63346,1.63293,1.63331,65400000.0
2009-07-03 21:55:00,1.63345,1.63345,1.63263,1.63323,54600000.0
2009-07-03 21:56:00,1.63315,1.63315,1.633,1.633,9800000.0
2009-07-03 21:57:00,1.63305,1.6331,1.63305,1.6331,12600000.0
2009-07-03 21:58:00,1.633,1.6332,1.6323,1.6329,59600000.0
2009-07-03 21:59:00,1.63265,1.63295,1.63225,1.6323,100200000.0
2009-07-03 22:00:00,1.63235,1.63235,1.63235,1.63235,6400000.0
2009-07-03 22:01:00,1.63235,1.63235,1.63225,1.63225,48800000.0
2009-07-03 22:02:00,1.63225,1.63235,1.63225,1.63235,30400000.0
2009-07-03 22:03:00,1.6324,1.6324,1.6324,1.6324,3200000.0
2009-07-03 22:04:00,1.6324,1.6324,1.6324,1.6324,3200000.0
2009-07-03 22:05:00,1.63236,1.63236,1.63215,1.63215,12600000.0
2009-07-03 22:06:00,1.6323,1.63238,1.63229,1.63235,28200000.0
2009-07-03 22:07:00,1.6324,1.6324,1.63235,1.63235,12000000.0
2009-07-03 22:08:00,1.63237,1.63242,1.63228,1.63228,122200000.0
2009-07-03 22:09:00,1.63245,1.63248,1.63235,1.63245,118400000.0
2009-07-03 22:10:00,1.63239,1.63241,1.63225,1.63241,119600000.0
2009-07-03 22:11:00,1.6324,1.6324,1.63215,1.63225,34400000.0
2009-07-03 22:12:00,1.63215,1.63215,1.63215,1.63215,4800000.0
2009-07-03 22:13:00,1.63213,1.63229,1.63213,1.63214,25400000.0
2009-07-03 22:14:00,1.6322,1.6322,1.632,1.632,32800000.0
2009-07-03 22:15:00,1.632,1.632,1.632,1.632,8000000.0
2009-07-03 22:16:00,1.632,1.63225,1.632,1.63215,36800000.0
2009-07-03 22:17:00,1.6321,1.6324,1.63205,1.63205,32800000.0
2009-07-03 22:18:00,1.6321,1.6321,1.6321,1.6321,8000000.0
2009-07-03 22:19:00,1.6321,1.6321,1.6321,1.6321,32000000.0
2009-07-03 22:20:00,1.63184,1.6319,1.63173,1.6319,27400000.0
2009-07-03 22:21:00,1.632,1.63208,1.63193,1.632,84400000.0
2009-07-03 22:22:00,1.63191,1.63209,1.63191,1.63201,77600000.0
2009-07-03 22:23:00,1.632,1.632,1.632,1.632,6400000.0
2009-07-03 22:24:00,1.632,1.632,1.632,1.632,4800000.0
2009-07-03 22:25:00,1.63205,1.63205,1.63205,1.63205,4800000.0
2009-07-03 22:26:00,1.63198,1.63205,1.63195,1.63198,43600000.0
2009-07-03 22:27:00,1.63201,1.63201,1.63193,1.63193,15200000.0
2009-07-03 22:28:00,1.63205,1.63205,1.63205,1.63205,9600000.0
2009-07-03 22:29:00,1.63205,1.63205,1.63205,1.63205,24000000.0
2009-07-03 22:30:00,1.63205,1.63205,1.63205,1.63205,6400000.0
2009-07-03 22:31:00,1.63215,1.63215,1.63215,1.63215,14400000.0
2009-07-03 22:32:00,1.63205,1.63215,1.63205,1.63215,20800000.0
2009-07-03 22:33:00,1.63207,1.63216,1.63203,1.63216,98000000.0
2009-07-03 22:34:00,1.6322,1.6322,1.6322,1.6322,8000000.0
2009-07-03 22:35:00,1.6323,1.63235,1.63205,1.63205,40000000.0
2009-07-03 22:36:00,1.63195,1.63216,1.63195,1.63216,28000000.0
2009-07-03 22:37:00,1.632,1.632,1.632,1.632,9400000.0
2009-07-03 22:38:00,1.632,1.632,1.63195,1.63198,21000000.0
2009-07-03 22:39:00,1.632,1.63205,1.63198,1.632,25600000.0
2009-07-03 22:40:00,1.6322,1.6322,1.6322,1.6322,24000000.0
2009-07-03 22:41:00,1.6322,1.6322,1.6322,1.6322,12800000.0
2009-07-03 22:42:00,1.6322,1.6325,1.6318,1.6323,50000000.0
2009-07-03 22:43:00,1.6322,1.6322,1.63215,1.63215,11400000.0
2009-07-03 22:44:00,1.6323,1.6323,1.6323,1.6323,1600000.0
2009-07-03 22:45:00,1.6321,1.63225,1.6321,1.6321,35200000.0
2009-07-03 22:46:00,1.6321,1.63278,1.6319,1.63278,27200000.0
2009-07-03 22:47:00,1.63245,1.63245,1.6324,1.6324,12800000.0
2009-07-03 22:48:00,1.6326,1.6328,1.6326,1.63265,28000000.0
2009-07-03 22:49:00,1.63265,1.63275,1.6323,1.6323,20800000.0
2009-07-03 22:50:00,1.63223,1.6325,1.63223,1.6325,46200000.0
2009-07-03 22:51:00,1.6328,1.63357,1.6328,1.6332,68800000.0
2009-07-03 22:52:00,1.6332,1.6332,1.6332,1.6332,6400000.0
2009-07-03 22:53:00,1.63312,1.63318,1.6331,1.63315,14800000.0
2009-07-03 22:54:00,1.6332,1.6332,1.63315,1.63315,3200000.0
2009-07-03 22:55:00,1.63305,1.63313,1.63305,1.63309,90800000.0
2009-07-03 22:56:00,1.63282,1.633,1.63282,1.63284,80200000.0
2009-07-03 22:57:00,1.63288,1.63297,1.63287,1.63297,27000000.0
2009-07-03 22:58:00,1.633,1.6332,1.633,1.6332,5600000.0
2009-07-03 22:59:00,1.633,1.633,1.633,1.633,4000000.0
2009-07-06 02:00:00,1.6305,1.6305,1.6299,1.63,367000001.0
2009-07-06 02:01:00,1.63,1.63,1.6294,1.6296,280600000.0
2009-07-06 02:02:00,1.6296,1.62985,1.6296,1.6297,147800000.0
2009-07-06 02:03:00,1.6297,1.6298,1.62915,1.62955,247100000.0
2009-07-06 02:04:00,1.62955,1.62955,1.62935,1.62955,38000000.0
2009-07-06 02:05:00,1.62955,1.62955,1.62945,1.62945,16200000.0
2009-07-06 02:06:00,1.62945,1.62945,1.62925,1.62945,20200000.0
2009-07-06 02:07:00,1.62945,1.62945,1.6293,1.6293,10000000.0
2009-07-06 02:08:00,1.6293,1.62945,1.62925,1.62935,130800000.0
2009-07-06 02:09:00,1.6295,1.6295,1.62925,1.62925,21800000.0
2009-07-06 02:10:00,1.6293,1.6295,1.62925,1.6295,58600000.0
2009-07-06 02:11:00,1.6295,1.6297,1.6294,1.6297,65800000.0
2009-07-06 02:12:00,1.62965,1.62975,1.62965,1.6297,31600000.0
2009-07-06 02:13:00,1.62975,1.62975,1.62975,1.62975,5000000.0
2009-07-06 02:14:00,1.62975,1.6298,1.62975,1.6298,4000000.0
2009-07-06 02:15:00,1.6298,1.6298,1.62975,1.6298,8400000.0
2009-07-06 02:16:00,1.62975,1.6298,1.62975,1.6298,8200000.0
2009-07-06 02:17:00,1.62975,1.62975,1.6297,1.6297,8000000.0
2009-07-06 02:18:00,1.6297,1.6299,1.62965,1.6297,20000000.0
2009-07-06 02:19:00,1.6297,1.63005,1.6297,1.6299,25200000.0
2009-07-06 02:20:00,1.6299,1.6299,1.6299,1.6299,34600000.0
2009-07-06 02:21:00,1.6299,1.62995,1.6299,1.6299,10000000.0
2009-07-06 02:22:00,1.6299,1.6299,1.6299,1.6299,23000000.0
2009-07-06 02:23:00,1.6299,1.63,1.6299,1.63,29000000.0
2009-07-06 02:24:00,1.63,1.63,1.63,1.63,3200000.0
2009-07-06 02:25:00,1.63,1.63,1.63,1.63,45200000.0
2009-07-06 02:26:00,1.62987,1.62993,1.62978,1.62982,26800000.0
2009-07-06 02:27:00,1.63,1.63015,1.63,1.63,34800000.0
2009-07-06 02:28:00,1.63,1.6301,1.6293,1.62975,131800000.0
2009-07-06 02:29:00,1.62965,1.6299,1.6294,1.62975,30200000.0
2009-07-06 02:30:00,1.62975,1.62975,1.6292,1.62935,81000000.0
2009-07-06 02:31:00,1.62935,1.6296,1.62915,1.62945,70600000.0
2009-07-06 02:32:00,1.6294,1.62965,1.62925,1.62945,180600000.0
2009-07-06 02:33:00,1.62945,1.62955,1.62915,1.62945,170900000.0
2009-07-06 02:34:00,1.6295,1.6297,1.62945,1.62965,121000000.0
2009-07-06 02:35:00,1.62965,1.6299,1.62965,1.6299,188400000.0
2009-07-06 02:36:00,1.6299,1.6302,1.6296,1.62995,136000001.0
2009-07-06 02:37:00,1.62995,1.62995,1.62945,1.62975,205600002.0
2009-07-06 02:38:00,1.62975,1.62975,1.62975,1.62975,2000000.0
2009-07-06 02:39:00,1.62975,1.6298,1.62965,1.6297,73000000.0
2009-07-06 02:40:00,1.6297,1.6302,1.62955,1.63,202800000.0
2009-07-06 02:41:00,1.63,1.6301,1.62995,1.63005,8200000.0
2009-07-06 02:42:00,1.6301,1.63015,1.62995,1.63015,35800000.0
2009-07-06 02:43:00,1.6301,1.6302,1.6301,1.6302,5200000.0
2009-07-06 02:44:00,1.6302,1.6303,1.6301,1.6303,26000000.0
2009-07-06 02:45:00,1.6303,1.6307,1.6302,1.6306,96200000.0
2009-07-06 02:46:00,1.63065,1.63085,1.63065,1.6308,99800000.0
2009-07-06 02:47:00,1.6308,1.6308,1.6307,1.6307,113400000.0
2009-07-06 02:48:00,1.6307,1.6307,1.63065,1.63065,36800000.0
2009-07-06 02:49:00,1.63075,1.63085,1.63075,1.63085,32000000.0
2009-07-06 02:50:00,1.63085,1.63085,1.63085,1.63085,28800000.0
2009-07-06 02:51:00,1.63085,1.631,1.63075,1.6308,99000000.0
2009-07-06 02:52:00,1.6308,1.6311,1.6308,1.631,41200000.0
2009-07-06 02:53:00,1.631,1.631,1.6308,1.63085,46800000.0
2009-07-06 02:54:00,1.63085,1.63085,1.63065,1.6307,90200000.0
2009-07-06 02:55:00,1.6307,1.6308,1.63015,1.6308,216800000.0
2009-07-06 02:56:00,1.6308,1.6308,1.63015,1.6304,44600000.0
2009-07-06 02:57:00,1.6304,1.6306,1.6304,1.6306,12800000.0
2009-07-06 02:58:00,1.6304,1.63045,1.6304,1.63045,28600000.0
2009-07-06 02:59:00,1.63055,1.6306,1.63055,1.6306,2000000.0
2009-07-06 03:00:00,1.63055,1.6306,1.63035,1.6304,22800000.0
2009-07-06 03:01:00,1.6304,1.6304,1.6304,1.6304,10000000.0
2009-07-06 03:02:00,1.6304,1.6304,1.6303,1.6304,68600000.0
2009-07-06 03:03:00,1.6305,1.63055,1.6304,1.6304,88400000.0
2009-07-06 03:04:00,1.6304,1.6304,1.63025,1.63025,76600000.0
2009-07-06 03:05:00,1.63045,1.63065,1.6302,1.6302,119700000.0
2009-07-06 03:06:00,1.6302,1.63025,1.6302,1.63025,36400000.0
2009-07-06 03:07:00,1.63025,1.63025,1.6302,1.6302,72000000.0
2009-07-06 03:08:00,1.6302,1.6303,1.6302,1.6302,39600000.0
2009-07-06 03:09:00,1.6302,1.6302,1.63005,1.6301,112800000.0
2009-07-06 03:10:00,1.6301,1.6302,1.63005,1.6301,65400000.0
2009-07-06 03:11:00,1.63015,1.63015,1.62985,1.6299,59400000.0
2009-07-06 03:12:00,1.6299,1.6299,1.6296,1.6298,61000000.0
2009-07-06 03:13:00,1.6298,1.6299,1.6298,1.6299,82800000.0
2009-07-06 03:14:00,1.6299,1.63,1.62975,1.62985,125200000.0
2009-07-06 03:15:00,1.62985,1.62985,1.62975,1.62975,46600000.0
2009-07-06 03:16:00,1.62975,1.6298,1.62975,1.6298,102600000.0
2009-07-06 03:17:00,1.6298,1.6298,1.62975,1.6298,78200000.0
2009-07-06 03:18:00,1.6298,1.63,1.6298,1.63,13000000.0
2009-07-06 03:19:00,1.63,1.63005,1.62985,1.6299,82600000.0
2009-07-06 03:20:00,1.62995,1.62995,1.6298,1.62995,42700000.0
2009-07-06 03:21:00,1.6299,1.6299,1.6299,1.6299,8000000.0
2009-07-06 03:22:00,1.6299,1.6299,1.6296,1.62975,72000000.0
2009-07-06 03:23:00,1.62965,1.62975,1.6296,1.6296,56400000.0
2009-07-06 03:24:00,1.62975,1.6298,1.6295,1.62955,61200000.0
2009-07-06 03:25:00,1.62965,1.62985,1.62955,1.62975,122400000.0
2009-07-06 03:26:00,1.62975,1.62975,1.62965,1.62975,82200000.0
2009-07-06 03:27:00,1.6298,1.6298,1.6297,1.62975,111800000.0
2009-07-06 03:28:00,1.6297,1.6298,1.6297,1.6298,73400000.0
2009-07-06 03:29:00,1.62985,1.63,1.62985,1.6299,47800000.0
2009-07-06 03:30:00,1.6299,1.6299,1.6299,1.6299,129200000.0
2009-07-06 03:31:00,1.6299,1.62995,1.62965,1.62985,130600000.0
2009-07-06 03:32:00,1.62985,1.62985,1.6294,1.6294,107600000.0
2009-07-06 03:33:00,1.6294,1.6294,1.62885,1.62895,146700000.0
2009-07-06 03:34:00,1.6289,1.6294,1.6285,1.62895,284300000.0
2009-07-06 03:35:00,1.62895,1.629,1.6289,1.629,28200000.0
2009-07-06 03:36:00,1.629,1.629,1.6289,1.6289,27000000.0
2009-07-06 03:37:00,1.6289,1.6289,1.62885,1.6289,15600000.0
2009-07-06 03:38:00,1.6289,1.6291,1.6288,1.62905,86800000.0
2009-07-06 03:39:00,1.62905,1.62915,1.62905,1.6291,25000000.0
2009-07-06 03:40:00,1.62915,1.62915,1.62905,1.6291,112200000.0
2009-07-06 03:41:00,1.6291,1.6297,1.6291,1.62955,197200000.0
2009-07-06 03:42:00,1.62955,1.62975,1.62955,1.6297,26000000.0
2009-07-06 03:43:00,1.62975,1.63005,1.62975,1.62995,78200000.0
2009-07-06 03:44:00,1.63,1.6302,1.6299,1.63015,54400000.0
2009-07-06 03:45:00,1.63015,1.63015,1.62995,1.62995,54000000.0
2009-07-06 03:46:00,1.62995,1.62995,1.6293,1.6293,125700000.0
2009-07-06 03:47:00,1.6293,1.6296,1.62925,1.6293,164400000.0
2009-07-06 03:48:00,1.6294,1.6294,1.6292,1.6294,22600000.0
2009-07-06 03:49:00,1.6296,1.6298,1.62935,1.6298,60000000.0
2009-07-06 03:50:00,1.62965,1.62975,1.6293,1.6293,406700000.0
2009-07-06 03:51:00,1.6293,1.62945,1.62915,1.6294,243200000.0
2009-07-06 03:52:00,1.6294,1.6299,1.62925,1.62935,123700000.0
2009-07-06 03:53:00,1.62935,1.6295,1.6292,1.62925,75300000.0
2009-07-06 03:54:00,1.6291,1.6293,1.6287,1.62905,226600000.0
2009-07-06 03:55:00,1.629,1.62905,1.6285,1.6285,78200000.0
2009-07-06 03:56:00,1.62845,1.6286,1.62805,1.62835,271300000.0
2009-07-06 03:57:00,1.62855,1.62895,1.62845,1.6287,278600000.0
2009-07-06 03:58:00,1.62865,1.62865,1.62815,1.6283,249900000.0
2009-07-06 03:59:00,1.6283,1.6288,1.6283,1.62875,257400000.0
2009-07-06 04:00:00,1.62865,1.62875,1.62855,1.62855,61000000.0
2009-07-06 04:01:00,1.62855,1.6286,1.62855,1.6286,75200000.0
2009-07-06 04:02:00,1.62855,1.6291,1.62855,1.629,189000000.0
2009-07-06 04:03:00,1.6289,1.62915,1.62875,1.629,75800000.0
2009-07-06 04:04:00,1.629,1.62915,1.62885,1.62885,32600000.0
2009-07-06 04:05:00,1.62895,1.6292,1.62895,1.6292,10600000.0
2009-07-06 04:06:00,1.6292,1.6292,1.62865,1.6287,78400000.0
2009-07-06 04:07:00,1.6287,1.62875,1.6286,1.6287,123600000.0
2009-07-06 04:08:00,1.6287,1.6287,1.62855,1.62865,25400000.0
2009-07-06 04:09:00,1.62855,1.62875,1.62855,1.62865,141600000.0
2009-07-06 04:10:00,1.62865,1.6288,1.62865,1.62875,196600000.0
2009-07-06 04:11:00,1.6288,1.6288,1.6287,1.6288,128600000.0
2009-07-06 04:12:00,1.6288,1.6289,1.62865,1.62865,152600000.0
2009-07-06 04:13:00,1.62865,1.62875,1.62865,1.62875,43900000.0
2009-07-06 04:14:00,1.62875,1.6288,1.62875,1.62875,18600000.0
2009-07-06 04:15:00,1.62875,1.62875,1.6284,1.62845,200000000.0
2009-07-06 04:16:00,1.62845,1.6285,1.62835,1.62835,159900000.0
2009-07-06 04:17:00,1.62825,1.62845,1.62815,1.62825,112100000.0
2009-07-06 04:18:00,1.62825,1.62825,1.62825,1.62825,34400000.0
2009-07-06 04:19:00,1.6283,1.6283,1.6275,1.6275,244000000.0
2009-07-06 04:20:00,1.6275,1.62755,1.6273,1.62745,240800000.0
2009-07-06 04:21:00,1.62745,1.6277,1.62745,1.6277,27200000.0
2009-07-06 04:22:00,1.62765,1.62765,1.62755,1.62765,68600000.0
2009-07-06 04:23:00,1.6276,1.62765,1.62715,1.62715,323830000.0
2009-07-06 04:24:00,1.6273,1.62735,1.62715,1.62725,111800000.0
2009-07-06 04:25:00,1.62725,1.6273,1.6271,1.62715,324600004.0
2009-07-06 04:26:00,1.62715,1.6272,1.62705,1.62715,542200002.0
2009-07-06 04:27:00,1.62715,1.6273,1.6271,1.6272,60200000.0
2009-07-06 04:28:00,1.6273,1.6273,1.6266,1.6266,112060000.0
2009-07-06 04:29:00,1.62675,1.62675,1.6262,1.6263,186400000.0
2009-07-06 04:30:00,1.6263,1.62655,1.6262,1.6262,198400000.0
2009-07-06 04:31:00,1.62625,1.62625,1.62595,1.62605,127400000.0
2009-07-06 04:32:00,1.62605,1.62605,1.62595,1.62605,47800000.0
2009-07-06 04:33:00,1.62605,1.62615,1.62595,1.62605,92400000.0
2009-07-06 04:34:00,1.626,1.6262,1.626,1.62615,90400000.0
2009-07-06 04:35:00,1.62615,1.62615,1.62595,1.626,45800000.0
2009-07-06 04:36:00,1.62595,1.62605,1.62585,1.62585,147000000.0
2009-07-06 04:37:00,1.62585,1.62615,1.62585,1.62615,67400000.0
2009-07-06 04:38:00,1.62605,1.62645,1.626,1.62635,71200000.0
2009-07-06 04:39:00,1.62635,1.62685,1.62625,1.62685,310900000.0
2009-07-06 04:40:00,1.6268,1.62685,1.6266,1.62665,151000000.0
2009-07-06 04:41:00,1.62665,1.62675,1.62665,1.62665,273800000.0
2009-07-06 04:42:00,1.6266,1.6266,1.62635,1.6265,332400000.0
2009-07-06 04:43:00,1.62655,1.62695,1.62655,1.6269,72800000.0
2009-07-06 04:44:00,1.6269,1.62705,1.62685,1.62705,88800000.0
2009-07-06 04:45:00,1.62705,1.62705,1.6269,1.62695,17200000.0
2009-07-06 04:46:00,1.62695,1.62715,1.62625,1.62625,245400000.0
2009-07-06 04:47:00,1.6264,1.62675,1.6264,1.62675,237800000.0
2009-07-06 04:48:00,1.62675,1.62675,1.6266,1.6266,25600000.0
2009-07-06 04:49:00,1.62665,1.62695,1.62665,1.62695,163400000.0
2009-07-06 04:50:00,1.62705,1.62725,1.627,1.6272,124200000.0
2009-07-06 04:51:00,1.6272,1.62725,1.62715,1.62725,10000000.0
2009-07-06 04:52:00,1.6273,1.62735,1.62715,1.62735,80000000.0
2009-07-06 04:53:00,1.62735,1.628,1.62735,1.6277,151600000.0
2009-07-06 04:54:00,1.6277,1.6279,1.62755,1.6276,167420000.0
2009-07-06 04:55:00,1.6277,1.6277,1.62755,1.6276,97200000.0
2009-07-06 04:56:00,1.62755,1.6278,1.6269,1.6269,132700000.0
2009-07-06 04:57:00,1.6269,1.6271,1.6267,1.6271,372999999.0
2009-07-06 04:58:00,1.62715,1.6272,1.62715,1.6272,74200000.0
2009-07-06 04:59:00,1.6272,1.6278,1.6272,1.62775,151200000.0
2009-07-06 05:00:00,1.62775,1.62785,1.6276,1.62765,43700000.0
2009-07-06 05:01:00,1.6277,1.6277,1.62715,1.6274,170700000.0
2009-07-06 05:02:00,1.6274,1.6278,1.6273,1.6277,75400000.0
2009-07-06 05:03:00,1.6277,1.628,1.6277,1.6279,110800000.0
2009-07-06 05:04:00,1.6279,1.62835,1.6278,1.6279,148800000.0
2009-07-06 05:05:00,1.6279,1.62805,1.6279,1.62805,10800000.0
2009-07-06 05:06:00,1.628,1.62825,1.628,1.62815,67200000.0
2009-07-06 05:07:00,1.62815,1.6282,1.62815,1.62815,51800000.0
2009-07-06 05:08:00,1.6282,1.62825,1.62815,1.6282,54000000.0
2009-07-06 05:09:00,1.6282,1.62825,1.6281,1.6282,41600000.0
2009-07-06 05:10:00,1.6282,1.6282,1.6282,1.6282,9000000.0
2009-07-06 05:11:00,1.62815,1.62815,1.62765,1.6277,135760000.0
2009-07-06 05:12:00,1.62765,1.6277,1.62765,1.62765,38400000.0
2009-07-06 05:13:00,1.62765,1.62765,1.62695,1.62705,155100000.0
2009-07-06 05:14:00,1.62705,1.6272,1.6268,1.6272,122400000.0
2009-07-06 05:15:00,1.627,1.62725,1.6267,1.6272,122400000.0
2009-07-06 05:16:00,1.62725,1.62725,1.62695,1.62705,69600000.0
2009-07-06 05:17:00,1.62705,1.62715,1.62705,1.62715,46800000.0
2009-07-06 05:18:00,1.62715,1.6272,1.62715,1.6272,9000000.0
2009-07-06 05:19:00,1.6273,1.6273,1.62725,1.62725,33600000.0
2009-07-06 05:20:00,1.6273,1.6273,1.6271,1.6271,101800000.0
2009-07-06 05:21:00,1.6271,1.6271,1.62695,1.62695,31600000.0
2009-07-06 05:22:00,1.62715,1.62735,1.62715,1.62715,22400000.0
2009-07-06 05:23:00,1.62715,1.6272,1.6271,1.6271,15000000.0
2009-07-06 05:24:00,1.62715,1.62755,1.62715,1.62735,247400000.0
2009-07-06 05:25:00,1.62735,1.62755,1.6273,1.6273,51600000.0
2009-07-06 05:26:00,1.6273,1.62755,1.62705,1.6274,70700000.0
2009-07-06 05:27:00,1.6274,1.6274,1.6273,1.6273,22400000.0
2009-07-06 05:28:00,1.62735,1.6274,1.6273,1.6274,9400000.0
2009-07-06 05:29:00,1.62735,1.6276,1.62725,1.6274,149200000.0
2009-07-06 05:30:00,1.62735,1.62735,1.6272,1.6273,8800000.0
2009-07-06 05:31:00,1.62715,1.62715,1.62715,1.62715,21400000.0
2009-07-06 05:32:00,1.62735,1.6274,1.6268,1.6269,154800000.0
2009-07-06 05:33:00,1.6269,1.6269,1.6269,1.6269,34800000.0
2009-07-06 05:34:00,1.6269,1.6269,1.6266,1.6266,140500000.0
2009-07-06 05:35:00,1.6266,1.6267,1.6265,1.6265,41800000.0
2009-07-06 05:36:00,1.62655,1.62685,1.6265,1.62685,200800000.0
2009-07-06 05:37:00,1.6269,1.6271,1.62685,1.6271,88000000.0
2009-07-06 05:38:00,1.6271,1.6273,1.6271,1.62715,58800000.0
2009-07-06 05:39:00,1.6271,1.62725,1.62705,1.62715,45000000.0
2009-07-06 05:40:00,1.62715,1.62715,1.62705,1.62715,32000000.0
2009-07-06 05:41:00,1.6271,1.62715,1.6271,1.62715,31800000.0
2009-07-06 05:42:00,1.62715,1.62715,1.6271,1.6271,28000000.0
2009-07-06 05:43:00,1.6271,1.62715,1.62705,1.62715,14800000.0
2009-07-06 05:44:00,1.62715,1.62715,1.62705,1.62715,11000000.0
2009-07-06 05:45:00,1.62715,1.62755,1.62715,1.6274,69200000.0
2009-07-06 05:46:00,1.6274,1.62745,1.6274,1.62745,15200000.0
2009-07-06 05:47:00,1.62735,1.62765,1.62735,1.62755,24600000.0
2009-07-06 05:48:00,1.6277,1.628,1.62755,1.62785,15600000.0
2009-07-06 05:49:00,1.628,1.628,1.62775,1.628,48800000.0
2009-07-06 05:50:00,1.628,1.628,1.62785,1.62785,24400000.0
2009-07-06 05:51:00,1.62785,1.62785,1.62755,1.62785,30800000.0
2009-07-06 05:52:00,1.62775,1.62785,1.6277,1.6277,77000000.0
2009-07-06 05:53:00,1.6278,1.6278,1.62775,1.6278,32000000.0
2009-07-06 05:54:00,1.6278,1.6278,1.6277,1.6278,39400000.0
2009-07-06 05:55:00,1.6278,1.6278,1.6277,1.6278,50200000.0
2009-07-06 05:56:00,1.62775,1.6278,1.62775,1.62775,96800000.0
2009-07-06 05:57:00,1.6277,1.6277,1.6276,1.6276,129000000.0
2009-07-06 05:58:00,1.62765,1.62805,1.62765,1.62795,109000000.0
2009-07-06 05:59:00,1.62795,1.62805,1.6279,1.6279,47400000.0
2009-07-06 06:00:00,1.62785,1.6279,1.62785,1.62785,41600000.0
2009-07-06 06:01:00,1.6279,1.62805,1.62785,1.628,56200000.0
2009-07-06 06:02:00,1.62805,1.62805,1.62805,1.62805,8000000.0
2009-07-06 06:03:00,1.62805,1.62865,1.62805,1.62865,182200000.0
2009-07-06 06:04:00,1.6287,1.62905,1.6287,1.62905,38200000.0
2009-07-06 06:05:00,1.62905,1.62935,1.6288,1.6293,112100000.0
2009-07-06 06:06:00,1.62925,1.62925,1.62915,1.62925,27000000.0
2009-07-06 06:07:00,1.6292,1.62965,1.6292,1.62925,196400000.0
2009-07-06 06:08:00,1.62925,1.6293,1.6292,1.6292,96400000.0
2009-07-06 06:09:00,1.6293,1.6293,1.6292,1.6292,24800000.0
2009-07-06 06:10:00,1.6292,1.6293,1.6292,1.62925,46400000.0
2009-07-06 06:11:00,1.62925,1.6293,1.6291,1.6291,52800000.0
2009-07-06 06:12:00,1.62905,1.62935,1.62905,1.62925,132600000.0
2009-07-06 06:13:00,1.62925,1.62945,1.62925,1.6293,28800000.0
2009-07-06 06:14:00,1.6293,1.6294,1.6293,1.6293,116800000.0
2009-07-06 06:15:00,1.62935,1.6308,1.62935,1.63045,125100000.0
2009-07-06 06:16:00,1.63045,1.63095,1.63015,1.6302,266500000.0
2009-07-06 06:17:00,1.63025,1.6305,1.63015,1.6302,272600000.0
2009-07-06 06:18:00,1.6302,1.63045,1.63015,1.6303,49800000.0
2009-07-06 06:19:00,1.6303,1.63055,1.6303,1.63045,144000000.0
2009-07-06 06:20:00,1.63045,1.63045,1.62945,1.6296,77100000.0
2009-07-06 06:21:00,1.6296,1.63,1.6296,1.62995,45600000.0
2009-07-06 06:22:00,1.62995,1.62995,1.6299,1.62995,8000000.0
2009-07-06 06:23:00,1.62995,1.62995,1.62975,1.62975,39000000.0
2009-07-06 06:24:00,1.6299,1.63,1.62975,1.6298,44000000.0
2009-07-06 06:25:00,1.6297,1.63005,1.6297,1.63,87000000.0
2009-07-06 06:26:00,1.62995,1.63005,1.62995,1.62995,17600000.0
2009-07-06 06:27:00,1.6301,1.6305,1.63005,1.63045,38400000.0
2009-07-06 06:28:00,1.63035,1.6305,1.6303,1.63045,18000000.0
2009-07-06 06:29:00,1.63045,1.63045,1.62985,1.63015,109799999.0
2009-07-06 06:30:00,1.63,1.6302,1.6299,1.6299,24400000.0
2009-07-06 06:31:00,1.6302,1.6302,1.63015,1.63015,3000000.0
2009-07-06 06:32:00,1.6301,1.6304,1.63,1.6301,33200000.0
2009-07-06 06:33:00,1.6301,1.6301,1.6301,1.6301,4000000.0
2009-07-06 06:34:00,1.6301,1.63015,1.63005,1.63005,35800000.0
2009-07-06 06:35:00,1.6302,1.6302,1.63015,1.63015,32000000.0
2009-07-06 06:36:00,1.63015,1.6302,1.63015,1.6302,76800000.0
2009-07-06 06:37:00,1.63015,1.6302,1.63015,1.6302,47400000.0
2009-07-06 06:38:00,1.63005,1.6303,1.63005,1.6303,58200000.0
2009-07-06 06:39:00,1.6303,1.6305,1.63025,1.63025,11200000.0
2009-07-06 06:40:00,1.63025,1.63025,1.63015,1.63015,7400000.0
2009-07-06 06:41:00,1.63015,1.63025,1.63015,1.63025,20600000.0
2009-07-06 06:42:00,1.63035,1.63035,1.63015,1.63015,28200000.0
2009-07-06 06:43:00,1.6303,1.6303,1.6301,1.6301,48200000.0
2009-07-06 06:44:00,1.6301,1.6303,1.62955,1.6296,133200000.0
2009-07-06 06:45:00,1.6296,1.6296,1.62935,1.62935,111000000.0
2009-07-06 06:46:00,1.62935,1.62935,1.62915,1.6292,71400000.0
2009-07-06 06:47:00,1.62905,1.6292,1.62905,1.6292,63200000.0
2009-07-06 06:48:00,1.62925,1.62955,1.62925,1.62955,53600000.0
2009-07-06 06:49:00,1.62945,1.6296,1.6293,1.6294,112800000.0
2009-07-06 06:50:00,1.6294,1.6294,1.6293,1.6293,47200000.0
2009-07-06 06:51:00,1.6293,1.6294,1.6293,1.62935,17600000.0
2009-07-06 06:52:00,1.6294,1.62965,1.6294,1.62965,107200000.0
2009-07-06 06:53:00,1.62965,1.62965,1.62935,1.62935,106600000.0
2009-07-06 06:54:00,1.62935,1.62935,1.62935,1.62935,51600000.0
2009-07-06 06:55:00,1.6293,1.62935,1.62925,1.62925,43200000.0
2009-07-06 06:56:00,1.62925,1.62925,1.6289,1.6289,28800000.0
2009-07-06 06:57:00,1.62885,1.629,1.6287,1.62875,60200000.0
2009-07-06 06:58:00,1.62875,1.6292,1.62875,1.6292,103400000.0
2009-07-06 06:59:00,1.6292,1.62925,1.62915,1.6292,39200000.0
2009-07-06 07:00:00,1.6292,1.6292,1.62905,1.6291,91200000.0
2009-07-06 07:01:00,1.6291,1.6291,1.62885,1.62885,32200000.0
2009-07-06 07:02:00,1.62885,1.62885,1.6288,1.62885,19000000.0
2009-07-06 07:03:00,1.62885,1.62885,1.62875,1.6288,17400000.0
2009-07-06 07:04:00,1.62875,1.62875,1.6287,1.6287,37800000.0
2009-07-06 07:05:00,1.62875,1.62885,1.6287,1.62885,31200000.0
2009-07-06 07:06:00,1.62885,1.62885,1.6288,1.62885,34200000.0
2009-07-06 07:07:00,1.62875,1.6288,1.62875,1.6288,5000000.0
2009-07-06 07:08:00,1.6288,1.6289,1.6287,1.6288,28600000.0
2009-07-06 07:09:00,1.6288,1.62905,1.6288,1.62895,7000000.0
2009-07-06 07:10:00,1.629,1.629,1.62885,1.62885,35200000.0
2009-07-06 07:11:00,1.629,1.6292,1.62895,1.6292,22600000.0
2009-07-06 07:12:00,1.62925,1.62925,1.6291,1.62925,19800000.0
2009-07-06 07:13:00,1.62915,1.63025,1.62915,1.63,76100000.0
2009-07-06 07:14:00,1.63,1.6306,1.63,1.63035,37000000.0
2009-07-06 07:15:00,1.6303,1.63065,1.6303,1.63065,15800000.0
2009-07-06 07:16:00,1.6306,1.63065,1.63045,1.6306,64200000.0
2009-07-06 07:17:00,1.6306,1.6306,1.63045,1.63055,16800000.0
2009-07-06 07:18:00,1.6306,1.63115,1.63055,1.631,37000000.0
2009-07-06 07:19:00,1.63085,1.63175,1.63085,1.63145,108800000.0
2009-07-06 07:20:00,1.63145,1.63145,1.63105,1.6314,203800000.0
2009-07-06 07:21:00,1.6314,1.6314,1.6314,1.6314,57600000.0
2009-07-06 07:22:00,1.63135,1.63135,1.6311,1.63125,71200000.0
2009-07-06 07:23:00,1.6311,1.63125,1.63105,1.6312,44800000.0
2009-07-06 07:24:00,1.6312,1.63125,1.631,1.63125,40800000.0
2009-07-06 07:25:00,1.63125,1.63125,1.63115,1.63115,28400000.0
2009-07-06 07:26:00,1.63115,1.63125,1.63115,1.63125,72600000.0
2009-07-06 07:27:00,1.63125,1.63125,1.63115,1.6312,23600000.0
2009-07-06 07:28:00,1.6312,1.6312,1.631,1.631,29800000.0
2009-07-06 07:29:00,1.631,1.631,1.6309,1.631,52400000.0
2009-07-06 07:30:00,1.631,1.63135,1.6309,1.63135,73600000.0
2009-07-06 07:31:00,1.63135,1.63245,1.6313,1.63215,118400000.0
2009-07-06 07:32:00,1.6322,1.6328,1.6322,1.63245,379000000.0
2009-07-06 07:33:00,1.63245,1.6326,1.63225,1.63245,147000001.0
2009-07-06 07:34:00,1.63245,1.63255,1.6323,1.63235,194800000.0
2009-07-06 07:35:00,1.63235,1.63235,1.6323,1.6323,82000000.0
2009-07-06 07:36:00,1.63235,1.6324,1.6319,1.63215,261600000.0
2009-07-06 07:37:00,1.63215,1.63215,1.63095,1.63115,489200000.0
2009-07-06 07:38:00,1.63115,1.63165,1.63105,1.6315,87400000.0
2009-07-06 07:39:00,1.6316,1.6317,1.63145,1.63155,40600000.0
2009-07-06 07:40:00,1.63155,1.63165,1.6307,1.6307,310600000.0
2009-07-06 07:41:00,1.63075,1.6308,1.6301,1.6302,73600000.0
2009-07-06 07:42:00,1.63015,1.6305,1.62985,1.63015,198800000.0
2009-07-06 07:43:00,1.63025,1.6306,1.63025,1.6304,100900000.0
2009-07-06 07:44:00,1.63035,1.63035,1.63005,1.63005,45800000.0
2009-07-06 07:45:00,1.6301,1.63025,1.6295,1.6295,260600000.0
2009-07-06 07:46:00,1.6295,1.62965,1.6295,1.62965,72000000.0
2009-07-06 07:47:00,1.62965,1.62965,1.62905,1.6291,168200000.0
2009-07-06 07:48:00,1.6291,1.6291,1.6285,1.6289,136200000.0
2009-07-06 07:49:00,1.62875,1.62915,1.62875,1.62915,172600000.0
2009-07-06 07:50:00,1.6293,1.6296,1.6293,1.6296,34400000.0
2009-07-06 07:51:00,1.6296,1.6296,1.629,1.629,89000000.0
2009-07-06 07:52:00,1.6291,1.6291,1.62875,1.6289,159800000.0
2009-07-06 07:53:00,1.6289,1.6291,1.6286,1.62905,169000000.0
2009-07-06 07:54:00,1.62905,1.62905,1.62895,1.629,79000000.0
2009-07-06 07:55:00,1.629,1.629,1.6288,1.6289,155200000.0
2009-07-06 07:56:00,1.6289,1.629,1.62855,1.6288,189400000.0
2009-07-06 07:57:00,1.6287,1.62885,1.6287,1.62875,34700000.0
2009-07-06 07:58:00,1.6287,1.6287,1.62855,1.6287,116800000.0
2009-07-06 07:59:00,1.62875,1.629,1.6286,1.6287,69700000.0
2009-07-06 08:00:00,1.6287,1.62875,1.62865,1.6287,66600000.0
2009-07-06 08:01:00,1.62875,1.6288,1.6286,1.6288,36000000.0
2009-07-06 08:02:00,1.6288,1.6289,1.6288,1.62885,25600000.0
2009-07-06 08:03:00,1.62885,1.62925,1.62885,1.62925,306400000.0
2009-07-06 08:04:00,1.62925,1.6294,1.62925,1.62935,207600000.0
2009-07-06 08:05:00,1.62935,1.62955,1.6292,1.6294,155600000.0
2009-07-06 08:06:00,1.6294,1.6295,1.62915,1.62915,133200000.0
2009-07-06 08:07:00,1.62915,1.6293,1.62885,1.62885,136600000.0
2009-07-06 08:08:00,1.62885,1.62895,1.6288,1.6288,145000000.0
2009-07-06 08:09:00,1.6289,1.6289,1.62875,1.62875,54200000.0
2009-07-06 08:10:00,1.62865,1.62865,1.62635,1.62635,391300000.0
2009-07-06 08:11:00,1.6263,1.62635,1.6254,1.62575,796400000.0
2009-07-06 08:12:00,1.6257,1.62585,1.62465,1.6249,596000000.0
2009-07-06 08:13:00,1.6248,1.6256,1.62475,1.62555,259100000.0
2009-07-06 08:14:00,1.6254,1.62575,1.62535,1.62545,109800000.0
2009-07-06 08:15:00,1.62545,1.62575,1.62515,1.6256,426800000.0
2009-07-06 08:16:00,1.6256,1.62565,1.6247,1.6248,515099997.0
2009-07-06 08:17:00,1.62475,1.6248,1.62455,1.62475,554600000.0
2009-07-06 08:18:00,1.62475,1.6251,1.62465,1.625,169800000.0
2009-07-06 08:19:00,1.6252,1.6257,1.62495,1.6255,302799998.0
2009-07-06 08:20:00,1.62555,1.6258,1.6255,1.62565,194800000.0
2009-07-06 08:21:00,1.62565,1.6259,1.6256,1.6258,237000000.0
2009-07-06 08:22:00,1.6258,1.62585,1.62535,1.62535,120800000.0
2009-07-06 08:23:00,1.62555,1.62555,1.6248,1.62525,457800000.0
2009-07-06 08:24:00,1.6252,1.62595,1.6251,1.62565,147000000.0
2009-07-06 08:25:00,1.62565,1.6257,1.6252,1.6253,153800000.0
2009-07-06 08:26:00,1.6253,1.6254,1.62485,1.6254,114800000.0
2009-07-06 08:27:00,1.6255,1.6257,1.6252,1.62535,294300000.0
2009-07-06 08:28:00,1.62535,1.62535,1.625,1.6251,154400000.0
2009-07-06 08:29:00,1.62515,1.6254,1.6251,1.6253,202800000.0
2009-07-06 08:30:00,1.6253,1.62545,1.6252,1.6254,134200000.0
2009-07-06 08:31:00,1.6254,1.6256,1.6254,1.6256,179400000.0
2009-07-06 08:32:00,1.6256,1.62565,1.6253,1.6254,400200000.0
2009-07-06 08:33:00,1.6254,1.6254,1.625,1.62515,349000000.0
2009-07-06 08:34:00,1.6251,1.6251,1.6246,1.62485,250800000.0
2009-07-06 08:35:00,1.62495,1.625,1.62455,1.62465,436800000.0
2009-07-06 08:36:00,1.6247,1.6249,1.6246,1.6249,362599998.0
2009-07-06 08:37:00,1.625,1.6251,1.6246,1.6248,302100000.0
2009-07-06 08:38:00,1.6248,1.6248,1.62445,1.62465,332600000.0
2009-07-06 08:39:00,1.62465,1.6248,1.6246,1.6246,125800000.0
2009-07-06 08:40:00,1.62465,1.6247,1.62315,1.62335,687200001.0
2009-07-06 08:41:00,1.62335,1.62355,1.62315,1.6233,924900000.0
2009-07-06 08:42:00,1.6233,1.6233,1.6229,1.62305,898499997.0
2009-07-06 08:43:00,1.62305,1.6232,1.62295,1.62315,748199999.0
2009-07-06 08:44:00,1.6233,1.62345,1.62315,1.6232,313599998.0
2009-07-06 08:45:00,1.6232,1.6232,1.62215,1.62225,756600000.0
2009-07-06 08:46:00,1.62225,1.62245,1.62205,1.62235,583600000.0
2009-07-06 08:47:00,1.62235,1.6225,1.6222,1.62245,537400000.0
2009-07-06 08:48:00,1.62245,1.62275,1.62225,1.6227,504800000.0
2009-07-06 08:49:00,1.6227,1.6232,1.6227,1.62295,651199994.0
2009-07-06 08:50:00,1.62295,1.6234,1.62295,1.6234,621000002.0
2009-07-06 08:51:00,1.62345,1.62345,1.62315,1.62325,442200000.0
2009-07-06 08:52:00,1.62325,1.6233,1.62295,1.623,662400000.0
2009-07-06 08:53:00,1.623,1.623,1.622,1.62215,620000000.0
2009-07-06 08:54:00,1.6221,1.6221,1.6212,1.62145,709200000.0
2009-07-06 08:55:00,1.62145,1.6215,1.62095,1.62115,834600000.0
2009-07-06 08:56:00,1.62115,1.62115,1.61995,1.6208,1096399996.0
2009-07-06 08:57:00,1.6208,1.6209,1.61825,1.6186,820099999.0
2009-07-06 08:58:00,1.6186,1.61905,1.6178,1.618,1140199998.0
2009-07-06 08:59:00,1.618,1.6182,1.6167,1.617,915500002.0
2009-07-06 09:00:00,1.61705,1.6181,1.61705,1.6181,500600000.0
2009-07-06 09:01:00,1.6181,1.61865,1.61775,1.6183,751600002.0
2009-07-06 09:02:00,1.6183,1.6183,1.6162,1.61625,652100000.0
2009-07-06 09:03:00,1.6163,1.61685,1.616,1.616,797399999.0
2009-07-06 09:04:00,1.6159,1.6159,1.6148,1.61495,932199999.0
2009-07-06 09:05:00,1.6149,1.6149,1.61385,1.61445,1119800002.0
2009-07-06 09:06:00,1.61445,1.61525,1.6144,1.6151,879400002.0
2009-07-06 09:07:00,1.6151,1.61595,1.6151,1.6159,629800000.0
2009-07-06 09:08:00,1.6159,1.61695,1.6159,1.6164,891600001.0
2009-07-06 09:09:00,1.6164,1.6164,1.61575,1.61595,343900000.0
2009-07-06 09:10:00,1.6159,1.616,1.61425,1.6143,1056399998.0
2009-07-06 09:12:00,1.6143,1.61435,1.61335,1.61355,912299998.0
2009-07-06 09:13:00,1.6136,1.61405,1.61335,1.61405,539600000.0
2009-07-06 09:14:00,1.61405,1.61545,1.61405,1.6151,676600004.0
2009-07-06 09:15:00,1.6151,1.61535,1.61475,1.61525,806600003.0
2009-07-06 09:16:00,1.61525,1.61535,1.61475,1.61535,746400000.0
2009-07-06 09:17:00,1.6153,1.6153,1.61465,1.61525,358000000.0
2009-07-06 09:18:00,1.6154,1.61565,1.6152,1.61565,437400001.0
2009-07-06 09:19:00,1.6156,1.61595,1.6152,1.6157,594800002.0
2009-07-06 09:20:00,1.6157,1.61595,1.61495,1.615,940199999.0
2009-07-06 09:21:00,1.615,1.6166,1.615,1.61645,718600000.0
2009-07-06 09:22:00,1.61645,1.61675,1.61625,1.61655,740599999.0
2009-07-06 09:23:00,1.61655,1.6167,1.61555,1.61575,867200001.0
2009-07-06 09:24:00,1.61585,1.6161,1.61585,1.6161,492199998.0
2009-07-06 09:25:00,1.6161,1.6162,1.6158,1.616,632099999.0
2009-07-06 09:26:00,1.61595,1.61615,1.61575,1.61605,487200000.0
2009-07-06 09:27:00,1.6161,1.6163,1.616,1.6163,672199996.0
2009-07-06 09:28:00,1.6163,1.61635,1.61575,1.61585,370599999.0
2009-07-06 09:29:00,1.61585,1.6162,1.6156,1.61585,615999996.0
2009-07-06 09:30:00,1.61585,1.6162,1.61575,1.61595,904799996.0
2009-07-06 09:31:00,1.61595,1.616,1.6152,1.6157,993399993.0
2009-07-06 09:32:00,1.6157,1.6165,1.6157,1.61635,1068399989.0
2009-07-06 09:33:00,1.6165,1.6165,1.61625,1.6164,793999999.0
2009-07-06 09:34:00,1.6164,1.6165,1.6162,1.61625,654899994.0
2009-07-06 09:35:00,1.6162,1.6162,1.6158,1.6161,659999995.0
2009-07-06 09:36:00,1.616,1.6161,1.61535,1.6157,987199996.0
2009-07-06 09:37:00,1.6157,1.6157,1.61555,1.6157,404599998.0
2009-07-06 09:38:00,1.6157,1.6157,1.6156,1.6156,283199999.0
2009-07-06 09:39:00,1.6156,1.6157,1.615,1.615,532799989.0
2009-07-06 09:40:00,1.6151,1.6151,1.6144,1.6146,1359699997.0
2009-07-06 09:41:00,1.6146,1.615,1.61445,1.61465,730499999.0
2009-07-06 09:42:00,1.61465,1.615,1.6146,1.6146,707699999.0
2009-07-06 09:43:00,1.6146,1.6149,1.61425,1.6144,712400002.0
2009-07-06 09:44:00,1.6144,1.6145,1.6137,1.6138,704399997.0
2009-07-06 09:45:00,1.61375,1.6143,1.61375,1.6142,538999999.0
2009-07-06 09:46:00,1.6142,1.6152,1.6142,1.6147,236500000.0
2009-07-06 09:47:00,1.6147,1.6147,1.614,1.6146,217300000.0
2009-07-06 09:48:00,1.6147,1.6149,1.6142,1.6145,413200000.0
2009-07-06 09:49:00,1.6146,1.61515,1.6146,1.615,706300006.0
2009-07-06 09:50:00,1.615,1.6151,1.61415,1.6142,378600001.0
2009-07-06 09:51:00,1.6142,1.61465,1.61405,1.6142,262400000.0
2009-07-06 09:52:00,1.6141,1.6144,1.6141,1.6144,288200000.0
2009-07-06 09:53:00,1.6144,1.61465,1.61325,1.61365,662599998.0
2009-07-06 09:54:00,1.61365,1.61415,1.6136,1.61405,730799999.0
2009-07-06 09:55:00,1.61405,1.61405,1.6136,1.61365,570400000.0
2009-07-06 09:56:00,1.61365,1.6138,1.6135,1.61365,185800000.0
2009-07-06 09:57:00,1.61355,1.61375,1.61345,1.6136,189400000.0
2009-07-06 09:58:00,1.61355,1.6136,1.61315,1.6135,1020799991.0
2009-07-06 09:59:00,1.6135,1.61365,1.6133,1.6134,230000000.0
2009-07-06 10:00:00,1.6135,1.6135,1.6128,1.61325,1651200015.0
2009-07-06 10:01:00,1.61325,1.61325,1.61275,1.61295,758000001.0
2009-07-06 10:02:00,1.61285,1.6132,1.61275,1.6128,905000001.0
2009-07-06 10:03:00,1.61285,1.613,1.61265,1.6129,914799999.0
2009-07-06 10:04:00,1.61285,1.61355,1.61285,1.61345,791900000.0
2009-07-06 10:05:00,1.61345,1.6135,1.6126,1.61265,732999998.0
2009-07-06 10:06:00,1.61255,1.61285,1.6119,1.6121,1739699993.0
2009-07-06 10:07:00,1.6121,1.61245,1.61205,1.61215,868399998.0
2009-07-06 10:08:00,1.61215,1.6123,1.6107,1.61075,1057600000.0
2009-07-06 10:09:00,1.6108,1.6108,1.61,1.61025,1161600005.0
2009-07-06 10:10:00,1.6102,1.6106,1.6101,1.6105,278700000.0
2009-07-06 10:11:00,1.6105,1.6114,1.6104,1.6111,651000001.0
2009-07-06 10:12:00,1.6113,1.6113,1.61095,1.6112,301800000.0
2009-07-06 10:13:00,1.6112,1.61205,1.6112,1.61165,361300000.0
2009-07-06 10:14:00,1.61165,1.61175,1.6115,1.6117,445600000.0
2009-07-06 10:15:00,1.6117,1.61195,1.61105,1.61135,472400000.0
2009-07-06 10:16:00,1.6115,1.6124,1.6115,1.6124,441199999.0
2009-07-06 10:17:00,1.61235,1.6125,1.6116,1.61175,122300000.0
2009-07-06 10:18:00,1.61175,1.612,1.61165,1.61165,300000000.0
2009-07-06 10:19:00,1.61165,1.61185,1.61135,1.61155,306000000.0
2009-07-06 10:20:00,1.6115,1.61195,1.6114,1.61175,454200001.0
2009-07-06 10:21:00,1.6118,1.612,1.61155,1.612,285800000.0
2009-07-06 10:22:00,1.612,1.61205,1.6108,1.6112,471000000.0
2009-07-06 10:23:00,1.6112,1.612,1.6112,1.61185,444200000.0
2009-07-06 10:24:00,1.6118,1.6118,1.61145,1.6117,318500000.0
2009-07-06 10:25:00,1.6116,1.6116,1.6112,1.6116,377800000.0
2009-07-06 10:26:00,1.61165,1.6128,1.61165,1.6128,408200000.0
2009-07-06 10:27:00,1.61265,1.6127,1.61215,1.61215,195800000.0
2009-07-06 10:28:00,1.61215,1.61225,1.6113,1.6114,323800000.0
2009-07-06 10:29:00,1.6114,1.6116,1.6108,1.6109,311800000.0
2009-07-06 10:30:00,1.6109,1.6111,1.6106,1.611,452100002.0
2009-07-06 10:31:00,1.61105,1.6115,1.61105,1.6112,307399999.0
2009-07-06 10:32:00,1.6112,1.612,1.6112,1.6119,482199999.0
2009-07-06 10:33:00,1.61185,1.61185,1.61165,1.6117,199400000.0
2009-07-06 10:34:00,1.6117,1.6121,1.6117,1.612,385500000.0
2009-07-06 10:35:00,1.612,1.612,1.61165,1.61185,285000000.0
2009-07-06 10:36:00,1.61185,1.61185,1.6106,1.61085,599100001.0
2009-07-06 10:37:00,1.6109,1.6121,1.6107,1.61155,763900002.0
2009-07-06 10:38:00,1.6115,1.61165,1.61095,1.6111,497399999.0
2009-07-06 10:39:00,1.6112,1.61185,1.6112,1.61175,701899997.0
2009-07-06 10:40:00,1.6117,1.6123,1.61165,1.612,209100000.0
2009-07-06 10:41:00,1.612,1.613,1.612,1.6128,242700000.0
2009-07-06 10:42:00,1.61285,1.61285,1.61165,1.61215,462200000.0
2009-07-06 10:43:00,1.61215,1.61225,1.61195,1.612,372200000.0
2009-07-06 10:44:00,1.612,1.6128,1.61185,1.6128,338700000.0
2009-07-06 10:45:00,1.6128,1.6128,1.6126,1.61265,364999999.0
2009-07-06 10:46:00,1.6127,1.61335,1.6127,1.61315,845600000.0
2009-07-06 10:47:00,1.61315,1.6132,1.61285,1.6129,491000002.0
2009-07-06 10:48:00,1.6128,1.61305,1.61265,1.6128,951000001.0
2009-07-06 10:49:00,1.6128,1.613,1.61245,1.6127,491799997.0
2009-07-06 10:50:00,1.6127,1.6128,1.61225,1.6123,386199999.0
2009-07-06 10:51:00,1.6123,1.6126,1.6121,1.61235,297400000.0
2009-07-06 10:52:00,1.61235,1.6124,1.61195,1.61195,205000000.0
2009-07-06 10:53:00,1.612,1.6121,1.6119,1.61205,651200002.0
2009-07-06 10:54:00,1.61205,1.61205,1.6119,1.61205,307199999.0
2009-07-06 10:55:00,1.61205,1.6122,1.61185,1.61185,331800000.0
2009-07-06 10:56:00,1.61185,1.61195,1.6117,1.61175,267600001.0
2009-07-06 10:57:00,1.61175,1.6122,1.6117,1.61215,344400001.0
2009-07-06 10:58:00,1.61205,1.6123,1.612,1.61215,384400000.0
2009-07-06 10:59:00,1.61255,1.6127,1.6124,1.6126,174800000.0
2009-07-06 11:00:00,1.61255,1.61315,1.61255,1.6131,276200000.0
2009-07-06 11:01:00,1.6131,1.6135,1.613,1.6133,268200000.0
2009-07-06 11:02:00,1.61325,1.6135,1.6132,1.6133,964199999.0
2009-07-06 11:03:00,1.61335,1.61365,1.6133,1.6136,354200000.0
2009-07-06 11:04:00,1.61355,1.61355,1.61355,1.61355,19200000.0
2009-07-06 11:05:00,1.61365,1.6138,1.6136,1.61375,296000000.0
2009-07-06 11:06:00,1.61375,1.6138,1.6133,1.61365,524800000.0
2009-07-06 11:07:00,1.61365,1.61365,1.6135,1.61365,98200000.0
2009-07-06 11:08:00,1.61365,1.61365,1.6133,1.61355,305800000.0
2009-07-06 11:09:00,1.6136,1.6138,1.6135,1.61375,214400000.0
2009-07-06 11:10:00,1.61375,1.6139,1.61355,1.61365,254099999.0
2009-07-06 11:11:00,1.61365,1.6138,1.6136,1.61375,64000000.0
2009-07-06 11:12:00,1.61365,1.6137,1.61345,1.6135,156000000.0
2009-07-06 11:13:00,1.6135,1.61355,1.6127,1.6128,1019699998.0
2009-07-06 11:14:00,1.61275,1.61305,1.6125,1.61305,931999994.0
2009-07-06 11:15:00,1.61305,1.61345,1.61305,1.61315,539199996.0
2009-07-06 11:16:00,1.6133,1.61345,1.61295,1.613,577700000.0
2009-07-06 11:17:00,1.613,1.613,1.6126,1.61265,778000002.0
2009-07-06 11:18:00,1.6126,1.6126,1.61205,1.6121,571400000.0
2009-07-06 11:19:00,1.6121,1.61215,1.6119,1.61195,569599997.0
2009-07-06 11:20:00,1.61195,1.6124,1.61195,1.6124,558230003.0
2009-07-06 11:21:00,1.6124,1.6125,1.61205,1.6125,579199998.0
2009-07-06 11:22:00,1.61245,1.6125,1.6123,1.6124,521600000.0
2009-07-06 11:23:00,1.6123,1.6123,1.61195,1.61205,538200000.0
2009-07-06 11:24:00,1.61205,1.6121,1.61175,1.612,228000000.0
2009-07-06 11:25:00,1.612,1.6121,1.612,1.61205,256800000.0
2009-07-06 11:26:00,1.61205,1.6121,1.6117,1.61205,315200000.0
2009-07-06 11:27:00,1.6119,1.6119,1.6113,1.6117,776399998.0
2009-07-06 11:28:00,1.61165,1.6121,1.61165,1.6118,612899999.0
2009-07-06 11:29:00,1.6118,1.61195,1.61145,1.61155,613800000.0
2009-07-06 11:30:00,1.61155,1.6117,1.6111,1.6112,709199999.0
2009-07-06 11:31:00,1.61125,1.6115,1.61115,1.6115,500800000.0
2009-07-06 11:32:00,1.6115,1.6122,1.6113,1.61195,600799997.0
2009-07-06 11:33:00,1.6119,1.61235,1.6116,1.6121,625099999.0
2009-07-06 11:34:00,1.61205,1.6122,1.61185,1.6122,413200000.0
2009-07-06 11:35:00,1.61215,1.61235,1.6119,1.61195,419600000.0
2009-07-06 11:36:00,1.61195,1.61205,1.6119,1.612,241200000.0
2009-07-06 11:37:00,1.61205,1.61285,1.61205,1.6125,469400001.0
2009-07-06 11:38:00,1.6125,1.6126,1.612,1.61225,389600000.0
2009-07-06 11:39:00,1.6122,1.61235,1.6122,1.6123,354799994.0
2009-07-06 11:40:00,1.6123,1.6123,1.6121,1.61225,188799999.0
2009-07-06 11:41:00,1.61225,1.6124,1.6121,1.61215,415399997.0
2009-07-06 11:42:00,1.61205,1.6122,1.61165,1.61165,223999999.0
2009-07-06 11:43:00,1.6117,1.6127,1.6117,1.61245,253800000.0
2009-07-06 11:44:00,1.6125,1.6125,1.6122,1.6123,427099999.0
2009-07-06 11:45:00,1.6124,1.6124,1.6123,1.6123,152800000.0
2009-07-06 11:46:00,1.6123,1.61235,1.612,1.612,259399999.0
2009-07-06 11:47:00,1.61205,1.61205,1.6119,1.6119,171200000.0
2009-07-06 11:48:00,1.61195,1.6126,1.61195,1.61235,448600000.0
2009-07-06 11:49:00,1.61235,1.6126,1.61195,1.612,333600000.0
2009-07-06 11:50:00,1.61195,1.6121,1.61165,1.6118,764999994.0
2009-07-06 11:51:00,1.61175,1.61185,1.6117,1.61175,262400000.0
2009-07-06 11:52:00,1.61185,1.61185,1.6116,1.6117,209999999.0
2009-07-06 11:53:00,1.6117,1.61175,1.61125,1.6116,629500000.0
2009-07-06 11:54:00,1.61155,1.6118,1.61155,1.6116,701199999.0
2009-07-06 11:55:00,1.61155,1.6117,1.61125,1.61145,489800003.0
2009-07-06 11:56:00,1.61145,1.61205,1.6113,1.6114,575300000.0
2009-07-06 11:57:00,1.61145,1.6116,1.6113,1.6113,169000000.0
2009-07-06 11:58:00,1.6113,1.6113,1.6109,1.61115,851799997.0
2009-07-06 11:59:00,1.61125,1.61145,1.61105,1.61125,911000000.0
2009-07-06 12:00:00,1.61125,1.6114,1.61005,1.6103,983099997.0
2009-07-06 12:01:00,1.61025,1.61035,1.61015,1.61025,715999996.0
2009-07-06 12:02:00,1.61025,1.61025,1.6098,1.6102,632799999.0
2009-07-06 12:03:00,1.6102,1.61045,1.61015,1.61045,402599999.0
2009-07-06 12:04:00,1.61045,1.61065,1.6103,1.61045,370799998.0
2009-07-06 12:05:00,1.61045,1.61055,1.61035,1.6104,548800000.0
2009-07-06 12:06:00,1.61025,1.6103,1.6095,1.60965,620800000.0
2009-07-06 12:07:00,1.6097,1.61025,1.6097,1.61015,516200000.0
2009-07-06 12:08:00,1.61015,1.61045,1.61015,1.61025,135200000.0
2009-07-06 12:09:00,1.6103,1.61075,1.6103,1.61065,313400000.0
2009-07-06 12:10:00,1.61075,1.6108,1.6103,1.6105,425000000.0
2009-07-06 12:11:00,1.6106,1.6109,1.61035,1.6105,523199999.0
2009-07-06 12:12:00,1.61045,1.6107,1.6103,1.6106,214200000.0
2009-07-06 12:13:00,1.6106,1.6106,1.6102,1.6104,237400001.0
2009-07-06 12:14:00,1.6105,1.61055,1.6103,1.6105,116200000.0
2009-07-06 12:15:00,1.6105,1.61085,1.61045,1.6106,346799999.0
2009-07-06 12:16:00,1.6107,1.6107,1.61055,1.61055,56400000.0
2009-07-06 12:17:00,1.61055,1.6108,1.61045,1.6106,352399998.0
2009-07-06 12:18:00,1.6106,1.6108,1.6106,1.6107,115200000.0
2009-07-06 12:19:00,1.6107,1.61105,1.6105,1.6105,233199999.0
2009-07-06 12:20:00,1.6105,1.61075,1.6103,1.6104,421200000.0
2009-07-06 12:21:00,1.6104,1.6105,1.6103,1.6105,94600000.0
2009-07-06 12:22:00,1.6105,1.6105,1.6099,1.61005,499200000.0
2009-07-06 12:23:00,1.61,1.6102,1.60985,1.61005,480600001.0
2009-07-06 12:24:00,1.61005,1.61025,1.61005,1.61025,241600000.0
2009-07-06 12:25:00,1.61025,1.6105,1.61025,1.61045,193000001.0
2009-07-06 12:26:00,1.61045,1.6106,1.6104,1.6105,599400000.0
2009-07-06 12:27:00,1.6105,1.6106,1.61045,1.6106,152800000.0
2009-07-06 12:28:00,1.6106,1.61085,1.61055,1.6108,227300001.0
2009-07-06 12:29:00,1.61085,1.61115,1.6108,1.61105,262600002.0
2009-07-06 12:30:00,1.61105,1.61195,1.611,1.61195,770900002.0
2009-07-06 12:31:00,1.6119,1.6119,1.6112,1.6112,701400003.0
2009-07-06 12:32:00,1.61125,1.61135,1.61105,1.6111,590800004.0
2009-07-06 12:33:00,1.6112,1.61215,1.6111,1.6117,575400000.0
2009-07-06 12:34:00,1.6117,1.6119,1.61145,1.6115,312600001.0
2009-07-06 12:35:00,1.6114,1.6115,1.611,1.611,236500000.0
2009-07-06 12:36:00,1.611,1.611,1.6106,1.6107,353400000.0
2009-07-06 12:37:00,1.61065,1.61115,1.61065,1.61115,539199999.0
2009-07-06 12:38:00,1.6112,1.6112,1.6108,1.6111,437000001.0
2009-07-06 12:39:00,1.6111,1.6111,1.61095,1.6111,48000000.0
2009-07-06 12:40:00,1.6111,1.6111,1.6111,1.6111,20600000.0
2009-07-06 12:41:00,1.6111,1.6113,1.61075,1.6113,421599999.0
2009-07-06 12:42:00,1.61135,1.6117,1.6112,1.61165,201500000.0
2009-07-06 12:43:00,1.61165,1.6117,1.61135,1.61155,445200000.0
2009-07-06 12:44:00,1.61145,1.61145,1.61125,1.61135,454800002.0
2009-07-06 12:45:00,1.61125,1.61125,1.61085,1.61085,504200000.0
2009-07-06 12:46:00,1.61085,1.611,1.6107,1.61085,502200000.0
2009-07-06 12:47:00,1.6109,1.61205,1.6109,1.61195,455600000.0
2009-07-06 12:48:00,1.61195,1.6124,1.61185,1.6121,466799999.0
2009-07-06 12:49:00,1.6121,1.61245,1.61195,1.61205,797200002.0
2009-07-06 12:50:00,1.61205,1.61225,1.61205,1.6121,606400000.0
2009-07-06 12:51:00,1.6122,1.6122,1.6112,1.6112,407400000.0
2009-07-06 12:52:00,1.6112,1.6116,1.61115,1.61115,537000000.0
2009-07-06 12:53:00,1.61115,1.612,1.61105,1.612,525800000.0
2009-07-06 12:54:00,1.612,1.61205,1.6117,1.61195,296399999.0
2009-07-06 12:55:00,1.61195,1.61195,1.6117,1.6117,222600000.0
2009-07-06 12:56:00,1.6117,1.61195,1.61135,1.61175,417999999.0
2009-07-06 12:57:00,1.6117,1.6117,1.6112,1.61145,521800002.0
2009-07-06 12:58:00,1.6115,1.6118,1.6115,1.61175,289800001.0
2009-07-06 12:59:00,1.6118,1.6118,1.6108,1.61145,831400001.0
2009-07-06 13:00:00,1.61155,1.6117,1.611,1.6113,604900000.0
2009-07-06 13:01:00,1.6113,1.6117,1.61105,1.61105,617400001.0
2009-07-06 13:02:00,1.61105,1.6117,1.61095,1.6115,787200001.0
2009-07-06 13:03:00,1.61145,1.6115,1.6111,1.61115,305000000.0
2009-07-06 13:04:00,1.61115,1.61135,1.6111,1.61135,461800000.0
2009-07-06 13:05:00,1.61135,1.61135,1.6111,1.6112,572800001.0
2009-07-06 13:06:00,1.61125,1.6115,1.61115,1.6114,735800000.0
2009-07-06 13:07:00,1.6114,1.61225,1.61125,1.612,517099999.0
2009-07-06 13:08:00,1.61205,1.61225,1.61145,1.61145,488600000.0
2009-07-06 13:09:00,1.6114,1.6117,1.6112,1.61155,605000000.0
2009-07-06 13:10:00,1.61155,1.6116,1.6113,1.6116,844200001.0
2009-07-06 13:11:00,1.6116,1.6119,1.6115,1.61165,835400003.0
2009-07-06 13:12:00,1.61165,1.61215,1.6116,1.612,325600000.0
2009-07-06 13:13:00,1.612,1.612,1.61195,1.612,97200000.0
2009-07-06 13:14:00,1.61205,1.6123,1.6118,1.6123,778800001.0
2009-07-06 13:15:00,1.6123,1.6135,1.6122,1.61325,616000001.0
2009-07-06 13:16:00,1.61325,1.61325,1.6125,1.6128,1048600001.0
2009-07-06 13:17:00,1.613,1.6135,1.613,1.6134,655600001.0
2009-07-06 13:18:00,1.6134,1.6137,1.6133,1.6137,359199999.0
2009-07-06 13:19:00,1.6137,1.61425,1.61365,1.6141,749999999.0
2009-07-06 13:20:00,1.6141,1.61455,1.614,1.6144,531090000.0
2009-07-06 13:21:00,1.61435,1.6146,1.61415,1.6142,623000000.0
2009-07-06 13:22:00,1.6142,1.6143,1.6138,1.6138,490400000.0
2009-07-06 13:23:00,1.6139,1.614,1.61375,1.6138,466199999.0
2009-07-06 13:24:00,1.6138,1.6142,1.61375,1.6139,431899999.0
2009-07-06 13:25:00,1.6139,1.614,1.613,1.61305,690599997.0
2009-07-06 13:26:00,1.61305,1.6131,1.6127,1.6127,579400000.0
2009-07-06 13:27:00,1.6127,1.6132,1.6127,1.6129,388600000.0
2009-07-06 13:28:00,1.6129,1.6134,1.6129,1.6134,271000001.0
2009-07-06 13:29:00,1.6133,1.6135,1.61325,1.6133,637000000.0
2009-07-06 13:30:00,1.6133,1.6136,1.6133,1.6135,137000001.0
2009-07-06 13:31:00,1.6136,1.6137,1.61335,1.61355,227000001.0
2009-07-06 13:32:00,1.61355,1.6137,1.6133,1.6135,186699999.0
2009-07-06 13:33:00,1.6135,1.61355,1.6132,1.6133,146800000.0
2009-07-06 13:34:00,1.6134,1.6134,1.6128,1.6129,379000000.0
2009-07-06 13:35:00,1.6129,1.6134,1.6127,1.61305,427399998.0
2009-07-06 13:36:00,1.61305,1.6132,1.6129,1.6132,671400000.0
2009-07-06 13:37:00,1.6132,1.6132,1.61295,1.613,236400000.0
2009-07-06 13:38:00,1.613,1.6131,1.61295,1.6131,279200000.0
2009-07-06 13:39:00,1.6131,1.6132,1.61295,1.61315,208000000.0
2009-07-06 13:40:00,1.6131,1.6137,1.6131,1.6137,214200001.0
2009-07-06 13:41:00,1.6136,1.6136,1.6132,1.6132,278000000.0
2009-07-06 13:42:00,1.61315,1.61315,1.6129,1.613,162660000.0
2009-07-06 13:43:00,1.613,1.613,1.6129,1.6129,206000000.0
2009-07-06 13:44:00,1.61295,1.61295,1.6125,1.6127,646799997.0
2009-07-06 13:45:00,1.61245,1.6134,1.61245,1.6131,609000001.0
2009-07-06 13:46:00,1.6131,1.61315,1.613,1.61305,159600000.0
2009-07-06 13:47:00,1.6131,1.6131,1.6127,1.6127,353999999.0
2009-07-06 13:48:00,1.6127,1.6131,1.6127,1.613,708399997.0
2009-07-06 13:49:00,1.613,1.6131,1.61265,1.61265,396400000.0
2009-07-06 13:50:00,1.6127,1.6127,1.6122,1.6122,792399998.0
2009-07-06 13:51:00,1.6122,1.6123,1.6116,1.6122,860100000.0
2009-07-06 13:52:00,1.61225,1.6124,1.61225,1.6123,278200000.0
2009-07-06 13:53:00,1.6123,1.6124,1.61225,1.61235,442400000.0
2009-07-06 13:54:00,1.6124,1.6127,1.61235,1.6126,414200000.0
2009-07-06 13:55:00,1.6127,1.6127,1.6126,1.6126,270000000.0
2009-07-06 13:56:00,1.6126,1.6135,1.6126,1.6132,816999999.0
2009-07-06 13:57:00,1.6132,1.6135,1.61305,1.6131,677290001.0
2009-07-06 13:58:00,1.61315,1.6133,1.613,1.6131,515800005.0
2009-07-06 13:59:00,1.6131,1.6131,1.61275,1.613,582600001.0
2009-07-06 14:00:00,1.6128,1.6132,1.6128,1.613,378599999.0
2009-07-06 14:01:00,1.6131,1.6133,1.61305,1.6132,547600000.0
2009-07-06 14:02:00,1.6132,1.6133,1.6129,1.6132,472400001.0
2009-07-06 14:03:00,1.6132,1.61335,1.61315,1.6133,511399998.0
2009-07-06 14:04:00,1.61325,1.6135,1.6132,1.6133,400600000.0
2009-07-06 14:05:00,1.6133,1.6133,1.61305,1.61305,200000000.0
2009-07-06 14:06:00,1.6131,1.6133,1.613,1.6133,894589998.0
2009-07-06 14:07:00,1.6133,1.6134,1.613,1.613,428600000.0
2009-07-06 14:08:00,1.61315,1.61345,1.613,1.6134,738199998.0
2009-07-06 14:09:00,1.6134,1.6136,1.6134,1.6135,111000000.0
2009-07-06 14:10:00,1.61355,1.6136,1.61345,1.6136,291400000.0
2009-07-06 14:11:00,1.6136,1.6143,1.6136,1.6142,454600000.0
2009-07-06 14:12:00,1.6142,1.6148,1.6142,1.6144,620600003.0
2009-07-06 14:13:00,1.6145,1.6146,1.61365,1.6138,809800001.0
2009-07-06 14:14:00,1.6139,1.6139,1.6136,1.61365,437000000.0
2009-07-06 14:15:00,1.61355,1.61385,1.6135,1.6136,418800000.0
2009-07-06 14:16:00,1.6136,1.6137,1.6135,1.61365,155400000.0
2009-07-06 14:17:00,1.6136,1.6138,1.61345,1.6137,479399999.0
2009-07-06 14:18:00,1.6138,1.614,1.6136,1.6138,692000000.0
2009-07-06 14:19:00,1.6138,1.6146,1.6138,1.6146,321900000.0
2009-07-06 14:20:00,1.6146,1.6146,1.61405,1.6141,588000000.0
2009-07-06 14:21:00,1.614,1.6142,1.6137,1.6138,897799997.0
2009-07-06 14:22:00,1.61375,1.614,1.6135,1.6137,650400000.0
2009-07-06 14:23:00,1.6136,1.614,1.61335,1.61335,887599999.0
2009-07-06 14:24:00,1.61335,1.6136,1.61325,1.6134,753799999.0
2009-07-06 14:25:00,1.6134,1.6139,1.6134,1.6139,344800000.0
2009-07-06 14:26:00,1.6139,1.6145,1.6139,1.6142,515400000.0
2009-07-06 14:27:00,1.6143,1.6152,1.61425,1.61515,360399998.0
2009-07-06 14:28:00,1.61525,1.61555,1.6152,1.6154,497400000.0
2009-07-06 14:29:00,1.6154,1.6154,1.6152,1.61525,604400001.0
2009-07-06 14:30:00,1.61525,1.61575,1.6151,1.61565,1018200003.0
2009-07-06 14:31:00,1.61565,1.6163,1.61565,1.6161,252800000.0
2009-07-06 14:32:00,1.6161,1.6161,1.6154,1.6155,465799999.0
2009-07-06 14:33:00,1.6155,1.6156,1.6153,1.6154,480800000.0
2009-07-06 14:34:00,1.6154,1.6154,1.61505,1.6151,566600001.0
2009-07-06 14:35:00,1.6152,1.6153,1.6148,1.6148,714400001.0
2009-07-06 14:36:00,1.61485,1.615,1.6146,1.6146,584800001.0
2009-07-06 14:37:00,1.6146,1.615,1.6146,1.61485,872000003.0
2009-07-06 14:38:00,1.61485,1.6154,1.61475,1.61475,597399999.0
2009-07-06 14:39:00,1.61475,1.615,1.6147,1.61475,734800000.0
2009-07-06 14:40:00,1.61475,1.6151,1.61475,1.6151,482000000.0
2009-07-06 14:41:00,1.6151,1.6153,1.61485,1.615,568099999.0
2009-07-06 14:42:00,1.615,1.615,1.61435,1.6149,794000002.0
2009-07-06 14:43:00,1.6149,1.6154,1.6149,1.6151,176000000.0
2009-07-06 14:44:00,1.6151,1.61515,1.615,1.61505,230600000.0
2009-07-06 14:45:00,1.61505,1.6152,1.61495,1.6152,657000000.0
2009-07-06 14:46:00,1.61515,1.6152,1.615,1.61505,249399999.0
2009-07-06 14:47:00,1.61505,1.61535,1.61505,1.61535,278800000.0
2009-07-06 14:48:00,1.6153,1.61535,1.6149,1.615,257200001.0
2009-07-06 14:49:00,1.615,1.61555,1.61455,1.6155,447199999.0
2009-07-06 14:50:00,1.6156,1.6156,1.6148,1.6149,386600000.0
2009-07-06 14:51:00,1.615,1.6152,1.615,1.6151,155000000.0
2009-07-06 14:52:00,1.6151,1.6155,1.61505,1.6155,255200000.0
2009-07-06 14:53:00,1.6155,1.616,1.6154,1.616,398800004.0
2009-07-06 14:54:00,1.61595,1.6161,1.61595,1.61605,359000000.0
2009-07-06 14:55:00,1.616,1.6169,1.61575,1.61685,514400000.0
2009-07-06 14:56:00,1.61675,1.61685,1.6164,1.6166,507400000.0
2009-07-06 14:57:00,1.6166,1.6168,1.61655,1.6167,373000004.0
2009-07-06 14:58:00,1.61675,1.6168,1.6166,1.61665,443800000.0
2009-07-06 14:59:00,1.6166,1.61675,1.6165,1.6165,737199999.0
2009-07-06 15:00:00,1.61655,1.6167,1.61625,1.61625,671200002.0
2009-07-06 15:01:00,1.6162,1.6163,1.6157,1.6158,565200001.0
2009-07-06 15:02:00,1.6158,1.6164,1.6158,1.616,539399999.0
2009-07-06 15:03:00,1.616,1.616,1.61535,1.6156,664999999.0
2009-07-06 15:04:00,1.6156,1.6157,1.61525,1.6155,511900001.0
2009-07-06 15:05:00,1.6155,1.6156,1.6151,1.6156,493709999.0
2009-07-06 15:06:00,1.61555,1.6156,1.6152,1.6153,379820002.0
2009-07-06 15:07:00,1.6153,1.61545,1.6152,1.6154,249600000.0
2009-07-06 15:08:00,1.61545,1.61575,1.6154,1.6157,446000000.0
2009-07-06 15:09:00,1.61575,1.61575,1.61545,1.6155,229999997.0
2009-07-06 15:10:00,1.6155,1.6157,1.6154,1.6156,420600000.0
2009-07-06 15:11:00,1.6156,1.6161,1.61555,1.6158,505200000.0
2009-07-06 15:12:00,1.6157,1.616,1.61535,1.6154,882700003.0
2009-07-06 15:13:00,1.61545,1.6155,1.6154,1.6154,374400000.0
2009-07-06 15:14:00,1.61545,1.6163,1.61545,1.61595,704800001.0
2009-07-06 15:15:00,1.61595,1.6166,1.61595,1.61625,654800000.0
2009-07-06 15:16:00,1.61625,1.6165,1.616,1.61645,519100000.0
2009-07-06 15:17:00,1.61645,1.61645,1.616,1.6161,450800000.0
2009-07-06 15:18:00,1.6161,1.6161,1.61535,1.61555,648200000.0
2009-07-06 15:19:00,1.6156,1.6157,1.6151,1.6151,378420001.0
2009-07-06 15:20:00,1.6151,1.6157,1.61485,1.6152,655899998.0
2009-07-06 15:21:00,1.61515,1.6155,1.615,1.61535,516200001.0
2009-07-06 15:22:00,1.61535,1.6156,1.61515,1.6155,547600003.0
2009-07-06 15:23:00,1.6155,1.6157,1.6155,1.6157,468200000.0
2009-07-06 15:24:00,1.6157,1.6162,1.6157,1.6162,618599999.0
2009-07-06 15:25:00,1.6162,1.61665,1.6161,1.6161,595600001.0
2009-07-06 15:26:00,1.6162,1.6162,1.61585,1.6159,99000000.0
2009-07-06 15:27:00,1.61585,1.6161,1.6153,1.6157,412499999.0
2009-07-06 15:28:00,1.61565,1.61625,1.61565,1.61605,378600000.0
2009-07-06 15:29:00,1.616,1.6162,1.61545,1.61545,423600000.0
2009-07-06 15:30:00,1.61545,1.6156,1.615,1.615,464500001.0
2009-07-06 15:31:00,1.61505,1.61535,1.6147,1.6151,541199999.0
2009-07-06 15:32:00,1.6151,1.6151,1.61475,1.6149,462500000.0
2009-07-06 15:33:00,1.6149,1.6152,1.61455,1.6151,493000000.0
2009-07-06 15:34:00,1.6151,1.61565,1.61505,1.6156,621199999.0
2009-07-06 15:35:00,1.6157,1.6161,1.61565,1.6158,467200000.0
2009-07-06 15:36:00,1.6158,1.6162,1.61555,1.6161,416100000.0
2009-07-06 15:37:00,1.61605,1.6167,1.616,1.61665,747800001.0
2009-07-06 15:38:00,1.61665,1.6177,1.61635,1.61755,884599999.0
2009-07-06 15:39:00,1.61755,1.61775,1.6173,1.6177,948400001.0
2009-07-06 15:40:00,1.6177,1.6177,1.6173,1.6177,403600000.0
2009-07-06 15:41:00,1.6177,1.6181,1.6176,1.618,725799999.0
2009-07-06 15:42:00,1.618,1.6188,1.618,1.61805,905200000.0
2009-07-06 15:43:00,1.618,1.6188,1.6179,1.6183,854500001.0
2009-07-06 15:44:00,1.6183,1.6186,1.61795,1.61835,593999999.0
2009-07-06 15:45:00,1.61835,1.6184,1.61755,1.61755,683500002.0
2009-07-06 15:46:00,1.61755,1.6177,1.6173,1.61755,695600001.0
2009-07-06 15:47:00,1.61755,1.6183,1.61755,1.6182,665500001.0
2009-07-06 15:48:00,1.6183,1.6187,1.6179,1.61855,492200000.0
2009-07-06 15:49:00,1.61855,1.61995,1.61855,1.6195,672900003.0
2009-07-06 15:50:00,1.6195,1.61965,1.61925,1.61965,637500000.0
2009-07-06 15:51:00,1.61945,1.61975,1.61905,1.61905,749099996.0
2009-07-06 15:52:00,1.61905,1.6193,1.61875,1.6191,714100003.0
2009-07-06 15:53:00,1.619,1.6192,1.6185,1.6189,700299997.0
2009-07-06 15:54:00,1.61885,1.61895,1.61855,1.6188,831000001.0
2009-07-06 15:55:00,1.6188,1.6196,1.61855,1.61945,750299996.0
2009-07-06 15:56:00,1.61945,1.62055,1.6194,1.6205,754100002.0
2009-07-06 15:57:00,1.6205,1.6209,1.62005,1.62005,1101600004.0
2009-07-06 15:58:00,1.62,1.62025,1.6198,1.62,472800000.0
2009-07-06 15:59:00,1.62,1.6206,1.6197,1.62035,659699999.0
2009-07-06 16:00:00,1.6202,1.6212,1.62015,1.6212,627900000.0
2009-07-06 16:01:00,1.6212,1.62165,1.621,1.62115,389800000.0
2009-07-06 16:02:00,1.6212,1.62135,1.62015,1.62025,851899995.0
2009-07-06 16:03:00,1.62015,1.62015,1.6195,1.62,1296099992.0
2009-07-06 16:04:00,1.61995,1.62,1.61955,1.61965,1162299993.0
2009-07-06 16:05:00,1.61965,1.62035,1.6194,1.6201,498400003.0
2009-07-06 16:06:00,1.6201,1.62045,1.6199,1.62045,916999999.0
2009-07-06 16:07:00,1.62045,1.62065,1.61995,1.62015,564800000.0
2009-07-06 16:08:00,1.62015,1.6211,1.62015,1.621,752100000.0
2009-07-06 16:09:00,1.62095,1.621,1.62,1.62,787000001.0
2009-07-06 16:10:00,1.6199,1.62,1.6191,1.6191,581599999.0
2009-07-06 16:11:00,1.619,1.6192,1.61845,1.6185,683500000.0
2009-07-06 16:12:00,1.6185,1.6185,1.61775,1.6183,836500000.0
2009-07-06 16:13:00,1.6183,1.6188,1.6183,1.61845,473800000.0
2009-07-06 16:14:00,1.61845,1.6186,1.61795,1.61835,1051299997.0
2009-07-06 16:15:00,1.61835,1.61835,1.6173,1.61755,1537200001.0
2009-07-06 16:16:00,1.61755,1.618,1.61755,1.618,528800000.0
2009-07-06 16:17:00,1.618,1.61815,1.61735,1.61735,309000000.0
2009-07-06 16:18:00,1.6173,1.61785,1.6172,1.61755,902000003.0
2009-07-06 16:19:00,1.61755,1.6176,1.617,1.617,1000200004.0
2009-07-06 16:20:00,1.61705,1.6171,1.6166,1.61685,915999997.0
2009-07-06 16:21:00,1.6168,1.61705,1.61675,1.61675,426999999.0
2009-07-06 16:22:00,1.61675,1.6171,1.61665,1.617,629400002.0
2009-07-06 16:23:00,1.617,1.6178,1.61695,1.61775,512600000.0
2009-07-06 16:24:00,1.6178,1.6178,1.61725,1.6175,236600000.0
2009-07-06 16:25:00,1.61745,1.6177,1.6168,1.61685,312800000.0
2009-07-06 16:26:00,1.61685,1.6171,1.61655,1.61655,672399997.0
2009-07-06 16:27:00,1.61655,1.6167,1.61625,1.6165,1046200000.0
2009-07-06 16:28:00,1.61655,1.61725,1.61655,1.6172,496600001.0
2009-07-06 16:29:00,1.6172,1.6176,1.6172,1.6174,490800003.0
2009-07-06 16:30:00,1.6174,1.61785,1.61695,1.6178,531600000.0
2009-07-06 16:31:00,1.61785,1.6182,1.61765,1.61815,673899997.0
2009-07-06 16:32:00,1.61815,1.61815,1.6175,1.61775,764200001.0
2009-07-06 16:33:00,1.61775,1.61825,1.61745,1.618,249400000.0
2009-07-06 16:34:00,1.61835,1.61835,1.6171,1.61735,553199999.0
2009-07-06 16:35:00,1.61735,1.6177,1.61735,1.6175,184600000.0
2009-07-06 16:36:00,1.6175,1.6176,1.61725,1.61735,389000000.0
2009-07-06 16:37:00,1.6173,1.61805,1.61705,1.61795,471500000.0
2009-07-06 16:38:00,1.6181,1.6182,1.61755,1.61755,1036800003.0
2009-07-06 16:39:00,1.6176,1.61815,1.6175,1.61805,778799997.0
2009-07-06 16:40:00,1.61805,1.61825,1.6177,1.618,928599995.0
2009-07-06 16:41:00,1.6182,1.6189,1.6181,1.6182,918800000.0
2009-07-06 16:42:00,1.6182,1.61825,1.61765,1.618,767800000.0
2009-07-06 16:43:00,1.618,1.61855,1.6176,1.6185,714600000.0
2009-07-06 16:44:00,1.61845,1.61845,1.6178,1.61835,762000001.0
2009-07-06 16:45:00,1.61835,1.61835,1.61765,1.618,479800001.0
2009-07-06 16:46:00,1.618,1.618,1.61755,1.6179,643199999.0
2009-07-06 16:47:00,1.6179,1.61855,1.6179,1.61855,439400000.0
2009-07-06 16:48:00,1.6185,1.61895,1.6184,1.61855,789000004.0
2009-07-06 16:49:00,1.6187,1.61915,1.6187,1.61875,575599991.0
2009-07-06 16:50:00,1.6187,1.619,1.6187,1.619,672199989.0
2009-07-06 16:51:00,1.619,1.61985,1.619,1.6196,508999999.0
2009-07-06 16:52:00,1.6196,1.6197,1.6193,1.61965,250600000.0
2009-07-06 16:53:00,1.6196,1.6196,1.6187,1.6188,1104399992.0
2009-07-06 16:54:00,1.6188,1.61935,1.6187,1.6192,512999995.0
2009-07-06 16:55:00,1.6192,1.62025,1.6191,1.62015,678000000.0
2009-07-06 16:56:00,1.62015,1.62015,1.61965,1.6199,401200001.0
2009-07-06 16:57:00,1.61995,1.62045,1.61995,1.6204,605400000.0
2009-07-06 16:58:00,1.6204,1.6205,1.6197,1.6197,646599999.0
2009-07-06 16:59:00,1.6197,1.61995,1.61925,1.61985,625200000.0
2009-07-06 17:00:00,1.61985,1.61995,1.6194,1.61985,745099999.0
2009-07-06 17:01:00,1.6199,1.6203,1.61975,1.62005,643999998.0
2009-07-06 17:02:00,1.62005,1.62075,1.6199,1.62065,506599999.0
2009-07-06 17:03:00,1.62065,1.6212,1.62035,1.62105,618600000.0
2009-07-06 17:04:00,1.621,1.6218,1.621,1.6214,528600000.0
2009-07-06 17:05:00,1.6214,1.62165,1.6214,1.6215,577599998.0
2009-07-06 17:06:00,1.62145,1.6218,1.62145,1.62165,646699995.0
2009-07-06 17:07:00,1.62165,1.6217,1.62135,1.6217,457599998.0
2009-07-06 17:08:00,1.6217,1.6217,1.62105,1.62115,722600004.0
2009-07-06 17:09:00,1.62105,1.62115,1.6208,1.62095,609500000.0
2009-07-06 17:10:00,1.62095,1.6214,1.6209,1.6213,630500001.0
2009-07-06 17:11:00,1.6213,1.6217,1.62125,1.6214,485099999.0
2009-07-06 17:12:00,1.6214,1.6217,1.62125,1.6216,442599999.0
2009-07-06 17:13:00,1.62165,1.6218,1.6215,1.6217,570600000.0
2009-07-06 17:14:00,1.6219,1.6219,1.62145,1.62175,248400000.0
2009-07-06 17:15:00,1.62175,1.6218,1.6217,1.6218,266199999.0
2009-07-06 17:16:00,1.6218,1.6219,1.62165,1.62165,66000000.0
2009-07-06 17:17:00,1.62165,1.6219,1.62145,1.6219,399999999.0
2009-07-06 17:18:00,1.6219,1.623,1.6219,1.6228,636599999.0
2009-07-06 17:19:00,1.6228,1.62365,1.6228,1.62355,977399998.0
2009-07-06 17:20:00,1.62355,1.62365,1.62335,1.62335,569100000.0
2009-07-06 17:21:00,1.62335,1.62335,1.62235,1.6225,718800001.0
2009-07-06 17:22:00,1.6225,1.6225,1.62205,1.62215,596600000.0
2009-07-06 17:23:00,1.6222,1.6224,1.62205,1.6222,816999999.0
2009-07-06 17:24:00,1.62215,1.6224,1.62215,1.6222,348200001.0
2009-07-06 17:25:00,1.6222,1.62235,1.62185,1.62225,414600000.0
2009-07-06 17:26:00,1.62225,1.6226,1.6221,1.62215,621800000.0
2009-07-06 17:27:00,1.62215,1.62215,1.6213,1.6217,367200000.0
2009-07-06 17:28:00,1.62165,1.6226,1.62165,1.6222,807599999.0
2009-07-06 17:29:00,1.6224,1.6227,1.6223,1.62265,589999996.0
2009-07-06 17:30:00,1.62255,1.6226,1.622,1.6222,959199997.0
2009-07-06 17:31:00,1.6222,1.6223,1.6221,1.6223,573399997.0
2009-07-06 17:32:00,1.62225,1.6227,1.62225,1.6225,384999997.0
2009-07-06 17:33:00,1.62255,1.62255,1.62215,1.62215,254800001.0
2009-07-06 17:34:00,1.62215,1.6222,1.622,1.62205,506199998.0
2009-07-06 17:35:00,1.62205,1.6221,1.6217,1.62185,406000003.0
2009-07-06 17:36:00,1.6219,1.62235,1.6219,1.6223,500800001.0
2009-07-06 17:37:00,1.6223,1.6225,1.62225,1.62225,416000000.0
2009-07-06 17:38:00,1.6222,1.6223,1.62185,1.6219,328200000.0
2009-07-06 17:39:00,1.6219,1.6222,1.6219,1.62215,96600000.0
2009-07-06 17:40:00,1.62215,1.6223,1.6218,1.6219,116799999.0
2009-07-06 17:41:00,1.622,1.62235,1.6219,1.622,300000000.0
2009-07-06 17:42:00,1.622,1.62215,1.6218,1.622,515200001.0
2009-07-06 17:43:00,1.62195,1.62225,1.62185,1.6222,635800000.0
2009-07-06 17:44:00,1.6222,1.6224,1.62205,1.6223,307000000.0
2009-07-06 17:45:00,1.6223,1.62255,1.6222,1.62255,238000000.0
2009-07-06 17:46:00,1.62255,1.6227,1.6224,1.6227,377200001.0
2009-07-06 17:47:00,1.62275,1.6235,1.62275,1.62335,545800000.0
2009-07-06 17:48:00,1.62335,1.62335,1.623,1.6233,260200001.0
2009-07-06 17:49:00,1.6234,1.62365,1.62305,1.62315,612199998.0
2009-07-06 17:50:00,1.62325,1.62325,1.6225,1.6229,468579999.0
2009-07-06 17:51:00,1.62295,1.6237,1.62295,1.6234,423500000.0
2009-07-06 17:52:00,1.6234,1.6234,1.62295,1.62315,793400007.0
2009-07-06 17:53:00,1.62315,1.62315,1.6228,1.6229,669000000.0
2009-07-06 17:54:00,1.623,1.6231,1.62285,1.62285,307000000.0
2009-07-06 17:55:00,1.6228,1.6228,1.6223,1.62235,500399998.0
2009-07-06 17:56:00,1.62235,1.6224,1.62205,1.62205,653600001.0
2009-07-06 17:57:00,1.6221,1.6223,1.6221,1.6221,300600000.0
2009-07-06 17:58:00,1.6221,1.62225,1.62205,1.62215,580600000.0
2009-07-06 17:59:00,1.6222,1.6228,1.6222,1.6228,480799998.0
2009-07-06 18:00:00,1.6228,1.6228,1.62235,1.62245,885300000.0
2009-07-06 18:01:00,1.6225,1.6229,1.62245,1.6225,867399998.0
2009-07-06 18:02:00,1.6225,1.6226,1.6222,1.6222,755199999.0
2009-07-06 18:03:00,1.6222,1.6222,1.6221,1.62215,394800000.0
2009-07-06 18:04:00,1.62215,1.62235,1.6221,1.6222,454800001.0
2009-07-06 18:05:00,1.6222,1.6222,1.62165,1.62165,251900000.0
2009-07-06 18:06:00,1.62165,1.6218,1.62165,1.6217,190200000.0
2009-07-06 18:07:00,1.6217,1.6219,1.62145,1.6219,321599998.0
2009-07-06 18:08:00,1.6219,1.6222,1.62145,1.6221,324600000.0
2009-07-06 18:09:00,1.6221,1.6222,1.6216,1.6216,795199999.0
2009-07-06 18:10:00,1.6216,1.6221,1.6216,1.6221,345800002.0
2009-07-06 18:11:00,1.6221,1.6225,1.6221,1.6223,248799998.0
2009-07-06 18:12:00,1.6223,1.6227,1.6222,1.6226,320500000.0
2009-07-06 18:13:00,1.6226,1.6233,1.6225,1.6233,430599997.0
2009-07-06 18:14:00,1.6233,1.62345,1.6232,1.6234,394900000.0
2009-07-06 18:15:00,1.6234,1.62355,1.6232,1.6235,285799999.0
2009-07-06 18:16:00,1.6235,1.6239,1.6235,1.6238,235800002.0
2009-07-06 18:17:00,1.6239,1.6239,1.6232,1.6235,471200000.0
2009-07-06 18:18:00,1.6235,1.6237,1.6234,1.6235,344600000.0
2009-07-06 18:19:00,1.6235,1.62385,1.6233,1.6234,333100000.0
2009-07-06 18:20:00,1.6234,1.62355,1.62325,1.62345,479600001.0
2009-07-06 18:21:00,1.62345,1.6237,1.6234,1.6234,635800002.0
2009-07-06 18:22:00,1.62345,1.6235,1.6232,1.62325,355799997.0
2009-07-06 18:23:00,1.6233,1.6233,1.6228,1.62285,312399995.0
2009-07-06 18:24:00,1.62285,1.6229,1.6225,1.6228,444600000.0
2009-07-06 18:25:00,1.6228,1.6231,1.62275,1.6228,397000000.0
2009-07-06 18:26:00,1.6228,1.62285,1.6225,1.6225,252999999.0
2009-07-06 18:27:00,1.62255,1.62265,1.62225,1.6224,359199999.0
2009-07-06 18:28:00,1.62235,1.6224,1.6218,1.6218,686599993.0
2009-07-06 18:29:00,1.6218,1.6219,1.62165,1.6217,397000000.0
2009-07-06 18:30:00,1.6217,1.6218,1.62165,1.62175,300600006.0
2009-07-06 18:31:00,1.6218,1.62205,1.6217,1.62175,187400002.0
2009-07-06 18:32:00,1.62175,1.622,1.6217,1.6219,226600001.0
2009-07-06 18:33:00,1.6219,1.62225,1.6219,1.622,145600000.0
2009-07-06 18:34:00,1.622,1.6223,1.622,1.6222,251200000.0
2009-07-06 18:35:00,1.6221,1.6221,1.6218,1.6218,241200000.0
2009-07-06 18:36:00,1.6218,1.6221,1.6218,1.6218,129200000.0
2009-07-06 18:37:00,1.6218,1.6219,1.6216,1.62175,216600000.0
2009-07-06 18:38:00,1.6218,1.6219,1.62175,1.6218,218400000.0
2009-07-06 18:39:00,1.6218,1.62185,1.62155,1.6216,242000000.0
2009-07-06 18:40:00,1.6216,1.62185,1.6216,1.62185,218400000.0
2009-07-06 18:41:00,1.6218,1.622,1.6216,1.6219,196800000.0
2009-07-06 18:42:00,1.6219,1.6219,1.6216,1.6217,104200000.0
2009-07-06 18:43:00,1.6217,1.6217,1.62145,1.62145,199800000.0
2009-07-06 18:44:00,1.6215,1.6216,1.6212,1.6215,466600000.0
2009-07-06 18:45:00,1.6215,1.6217,1.6215,1.62155,141000000.0
2009-07-06 18:46:00,1.62155,1.6217,1.6214,1.6217,158600000.0
2009-07-06 18:47:00,1.6217,1.6217,1.6216,1.6216,52600000.0
2009-07-06 18:48:00,1.6216,1.6216,1.62135,1.6215,240800000.0
2009-07-06 18:49:00,1.62145,1.6217,1.6214,1.6216,217800000.0
2009-07-06 18:50:00,1.6216,1.6223,1.62145,1.62215,266200000.0
2009-07-06 18:51:00,1.62215,1.62215,1.62205,1.6221,219000000.0
2009-07-06 18:52:00,1.6221,1.6224,1.6221,1.6224,192000000.0
2009-07-06 18:53:00,1.6224,1.6226,1.62225,1.6225,235800000.0
2009-07-06 18:54:00,1.6225,1.62265,1.6225,1.6225,445000006.0
2009-07-06 18:55:00,1.62245,1.6226,1.62225,1.62245,363600000.0
2009-07-06 18:56:00,1.6224,1.6225,1.62225,1.6225,190800001.0
2009-07-06 18:57:00,1.6225,1.6226,1.622,1.622,160600000.0
2009-07-06 18:58:00,1.62195,1.622,1.6218,1.6218,409400000.0
2009-07-06 18:59:00,1.6218,1.6219,1.6216,1.6217,181400000.0
2009-07-06 19:00:00,1.6218,1.6218,1.6214,1.6216,370199998.0
2009-07-06 19:01:00,1.6216,1.6216,1.62145,1.6215,280200003.0
2009-07-06 19:02:00,1.62155,1.62155,1.6212,1.6214,178400000.0
2009-07-06 19:03:00,1.6215,1.6217,1.6213,1.6217,43600000.0
2009-07-06 19:04:00,1.6217,1.6223,1.6217,1.6219,585400001.0
2009-07-06 19:05:00,1.62185,1.6219,1.62175,1.6218,369399999.0
2009-07-06 19:06:00,1.6218,1.62225,1.62175,1.622,319999999.0
2009-07-06 19:07:00,1.622,1.622,1.6219,1.622,71800000.0
2009-07-06 19:08:00,1.622,1.62245,1.6219,1.6224,173400000.0
2009-07-06 19:09:00,1.6224,1.62245,1.62225,1.62245,168400000.0
2009-07-06 19:10:00,1.62245,1.6225,1.6223,1.6223,55000000.0
2009-07-06 19:11:00,1.62225,1.62225,1.6219,1.62215,664000000.0
2009-07-06 19:12:00,1.62215,1.6224,1.62215,1.62225,169800000.0
2009-07-06 19:13:00,1.6223,1.6225,1.6223,1.6225,169000000.0
2009-07-06 19:14:00,1.62245,1.62265,1.62245,1.62265,250200000.0
2009-07-06 19:15:00,1.62275,1.6235,1.62275,1.6235,501500000.0
2009-07-06 19:16:00,1.6235,1.6236,1.6235,1.6236,274400000.0
2009-07-06 19:17:00,1.6236,1.62365,1.6236,1.62365,154800000.0
2009-07-06 19:18:00,1.62365,1.62385,1.62355,1.62365,82800000.0
2009-07-06 19:19:00,1.6237,1.6238,1.6236,1.6237,176200000.0
2009-07-06 19:20:00,1.6237,1.62375,1.6236,1.62375,317599999.0
2009-07-06 19:21:00,1.62375,1.6247,1.6237,1.6246,408399998.0
2009-07-06 19:22:00,1.62455,1.62475,1.62435,1.6245,421000001.0
2009-07-06 19:23:00,1.62445,1.6247,1.62425,1.6245,535799997.0
2009-07-06 19:24:00,1.6245,1.6245,1.6243,1.6243,355200005.0
2009-07-06 19:25:00,1.62435,1.6246,1.6243,1.6246,90400000.0
2009-07-06 19:26:00,1.6246,1.6258,1.6246,1.6258,589200002.0
2009-07-06 19:27:00,1.6258,1.62595,1.6257,1.62595,367800000.0
2009-07-06 19:28:00,1.62595,1.62715,1.6259,1.6268,731600002.0
2009-07-06 19:29:00,1.6268,1.6268,1.6262,1.62645,571600004.0
2009-07-06 19:30:00,1.62645,1.6269,1.62635,1.6268,763599998.0
2009-07-06 19:31:00,1.6268,1.627,1.62655,1.62665,986200004.0
2009-07-06 19:32:00,1.6267,1.6268,1.62625,1.6263,660800000.0
2009-07-06 19:33:00,1.62625,1.62625,1.62595,1.6261,692200001.0
2009-07-06 19:34:00,1.62615,1.6264,1.62615,1.62635,260600003.0
2009-07-06 19:35:00,1.62635,1.6265,1.6261,1.62645,580599995.0
2009-07-06 19:36:00,1.62635,1.6266,1.6262,1.62645,345199999.0
2009-07-06 19:37:00,1.62645,1.62645,1.6262,1.6263,529199999.0
2009-07-06 19:38:00,1.6263,1.62635,1.62615,1.62615,327000000.0
2009-07-06 19:39:00,1.62615,1.62615,1.6258,1.6258,141500000.0
2009-07-06 19:40:00,1.6259,1.6259,1.6256,1.6256,114200000.0
2009-07-06 19:41:00,1.6258,1.6258,1.62565,1.6257,211399999.0
2009-07-06 19:42:00,1.6257,1.6258,1.62555,1.62565,223800000.0
2009-07-06 19:43:00,1.62565,1.62575,1.6253,1.6253,437800001.0
2009-07-06 19:44:00,1.6253,1.62535,1.6248,1.625,460200003.0
2009-07-06 19:45:00,1.6251,1.6252,1.6249,1.62515,448800000.0
2009-07-06 19:46:00,1.62515,1.62515,1.6247,1.625,165400000.0
2009-07-06 19:47:00,1.625,1.6251,1.62485,1.6249,308800002.0
2009-07-06 19:48:00,1.6249,1.6249,1.6243,1.6243,690400001.0
2009-07-06 19:49:00,1.6243,1.62465,1.62425,1.6246,453400000.0
2009-07-06 19:50:00,1.6246,1.6246,1.6245,1.62455,230200000.0
2009-07-06 19:51:00,1.6246,1.62495,1.6245,1.6245,417600000.0
2009-07-06 19:52:00,1.6245,1.6252,1.6245,1.6251,206000000.0
2009-07-06 19:53:00,1.6251,1.6252,1.6251,1.6251,67400000.0
2009-07-06 19:54:00,1.6251,1.6252,1.6249,1.6249,215200000.0
2009-07-06 19:55:00,1.6251,1.6251,1.6246,1.6247,234599999.0
2009-07-06 19:56:00,1.6248,1.625,1.6245,1.6245,147200000.0
2009-07-06 19:57:00,1.6246,1.6246,1.6242,1.62455,246400001.0
2009-07-06 19:58:00,1.62455,1.625,1.62455,1.62485,87200000.0
2009-07-06 19:59:00,1.6249,1.6249,1.6246,1.6246,62800000.0
2009-07-06 20:00:00,1.62475,1.6248,1.6244,1.62445,167000000.0
2009-07-06 20:01:00,1.62445,1.6245,1.62425,1.6244,123200000.0
2009-07-06 20:02:00,1.62425,1.62445,1.62425,1.6243,165000000.0
2009-07-06 20:03:00,1.6243,1.6245,1.62425,1.6245,43200000.0
2009-07-06 20:04:00,1.62475,1.62475,1.6244,1.62475,304600002.0
2009-07-06 20:05:00,1.62475,1.6256,1.62475,1.6249,264800001.0
2009-07-06 20:06:00,1.6249,1.62515,1.62485,1.62515,327000000.0
2009-07-06 20:07:00,1.62525,1.6256,1.62525,1.6253,231200000.0
2009-07-06 20:08:00,1.6253,1.6255,1.62525,1.62535,118399999.0
2009-07-06 20:09:00,1.6254,1.6254,1.62525,1.62525,45800000.0
2009-07-06 20:10:00,1.62525,1.62545,1.62525,1.62545,44600000.0
2009-07-06 20:11:00,1.6255,1.62575,1.62545,1.6255,115200000.0
2009-07-06 20:12:00,1.6255,1.6257,1.6254,1.6257,170000000.0
2009-07-06 20:13:00,1.6257,1.6257,1.6252,1.6252,176199999.0
2009-07-06 20:14:00,1.62515,1.6254,1.6251,1.62535,261800001.0
2009-07-06 20:15:00,1.62535,1.62565,1.62535,1.6256,185000000.0
2009-07-06 20:16:00,1.6256,1.6257,1.6256,1.6256,156000000.0
2009-07-06 20:17:00,1.6256,1.62605,1.6256,1.626,334600000.0
2009-07-06 20:18:00,1.626,1.626,1.62535,1.6254,619400005.0
2009-07-06 20:19:00,1.6254,1.6254,1.6247,1.62485,473799996.0
2009-07-06 20:20:00,1.6248,1.6253,1.62475,1.6249,841799995.0
2009-07-06 20:21:00,1.6249,1.6249,1.6242,1.6243,689400000.0
2009-07-06 20:22:00,1.6243,1.6249,1.6242,1.62455,397000000.0
2009-07-06 20:23:00,1.62455,1.6251,1.62445,1.625,465000000.0
2009-07-06 20:24:00,1.625,1.625,1.6246,1.6247,137200000.0
2009-07-06 20:25:00,1.6247,1.6249,1.6243,1.62435,300800000.0
2009-07-06 20:26:00,1.62435,1.62435,1.6243,1.6243,58200000.0
2009-07-06 20:27:00,1.6243,1.62435,1.6242,1.6242,356000000.0
2009-07-06 20:28:00,1.6242,1.6243,1.6242,1.6242,782200009.0
2009-07-06 20:29:00,1.6242,1.6242,1.6241,1.6241,237800000.0
2009-07-06 20:30:00,1.6241,1.6241,1.6236,1.6237,521800000.0
2009-07-06 20:31:00,1.6237,1.6239,1.6237,1.6239,204899999.0
2009-07-06 20:32:00,1.6241,1.62445,1.6241,1.62435,229000000.0
2009-07-06 20:33:00,1.62425,1.6243,1.6242,1.6243,283000002.0
2009-07-06 20:34:00,1.6243,1.6252,1.6243,1.6252,360000000.0
2009-07-06 20:35:00,1.6252,1.62555,1.6252,1.62535,410799999.0
2009-07-06 20:36:00,1.62535,1.62535,1.6247,1.6247,509199999.0
2009-07-06 20:37:00,1.6247,1.6251,1.62465,1.625,159999997.0
2009-07-06 20:38:00,1.625,1.6253,1.6248,1.62495,298000000.0
2009-07-06 20:39:00,1.625,1.6252,1.625,1.6251,74600000.0
2009-07-06 20:40:00,1.6251,1.6251,1.6249,1.62495,249400000.0
2009-07-06 20:41:00,1.62495,1.62505,1.6246,1.6246,212400002.0
2009-07-06 20:42:00,1.6246,1.6247,1.6242,1.6242,564000002.0
2009-07-06 20:43:00,1.6242,1.6243,1.6242,1.6243,285400000.0
2009-07-06 20:44:00,1.6243,1.62435,1.62415,1.6243,109900000.0
2009-07-06 20:45:00,1.6242,1.62435,1.6241,1.6242,574399999.0
2009-07-06 20:46:00,1.6242,1.62435,1.6242,1.6243,464200004.0
2009-07-06 20:47:00,1.6243,1.62475,1.6243,1.6247,195000000.0
2009-07-06 20:48:00,1.62475,1.6248,1.62465,1.6247,249000000.0
2009-07-06 20:49:00,1.6247,1.6248,1.6241,1.6241,404400000.0
2009-07-06 20:50:00,1.6241,1.6243,1.624,1.624,592800000.0
2009-07-06 20:51:00,1.62405,1.62415,1.62395,1.62405,678800007.0
2009-07-06 20:52:00,1.62405,1.6243,1.624,1.6241,569000006.0
2009-07-06 20:53:00,1.6241,1.62465,1.624,1.6246,390400000.0
2009-07-06 20:54:00,1.6246,1.62475,1.62455,1.62465,322399999.0
2009-07-06 20:55:00,1.62465,1.62505,1.62445,1.62505,535800002.0
2009-07-06 20:56:00,1.625,1.6251,1.6248,1.62495,493000000.0
2009-07-06 20:57:00,1.625,1.625,1.62445,1.6247,580000000.0
2009-07-06 20:58:00,1.6247,1.62515,1.6247,1.625,169000000.0
2009-07-06 20:59:00,1.625,1.6253,1.6248,1.62505,846600001.0
2009-07-06 21:00:00,1.62505,1.6255,1.625,1.6254,523200006.0
2009-07-06 21:01:00,1.6254,1.6254,1.6252,1.6252,316400000.0
2009-07-06 21:02:00,1.62525,1.62535,1.6252,1.6252,352000000.0
2009-07-06 21:03:00,1.6254,1.6259,1.6254,1.6255,466200000.0
2009-07-06 21:04:00,1.6255,1.6258,1.62535,1.6257,512000002.0
2009-07-06 21:05:00,1.62575,1.62595,1.6256,1.6259,373599997.0
2009-07-06 21:06:00,1.62585,1.626,1.62585,1.626,115400000.0
2009-07-06 21:07:00,1.62595,1.6261,1.62595,1.62605,237600000.0
2009-07-06 21:08:00,1.62605,1.62605,1.6257,1.62595,303800000.0
2009-07-06 21:09:00,1.62615,1.62615,1.62605,1.6261,138600000.0
2009-07-06 21:10:00,1.6261,1.6264,1.62595,1.6262,595900000.0
2009-07-06 21:11:00,1.6262,1.6262,1.6257,1.6257,532700000.0
2009-07-06 21:12:00,1.6257,1.62585,1.6257,1.6258,167200000.0
2009-07-06 21:13:00,1.6258,1.62625,1.6258,1.6259,433400000.0
2009-07-06 21:14:00,1.62585,1.6259,1.6257,1.6258,341400001.0
2009-07-06 21:15:00,1.6256,1.6259,1.6255,1.6259,162200000.0
2009-07-06 21:16:00,1.6258,1.6259,1.6258,1.62585,54200000.0
2009-07-06 21:17:00,1.62585,1.62585,1.6256,1.6257,300000000.0
2009-07-06 21:18:00,1.6257,1.6257,1.62565,1.6257,79600000.0
2009-07-06 21:19:00,1.6257,1.62585,1.6257,1.62575,209600000.0
2009-07-06 21:20:00,1.62575,1.6258,1.6256,1.6258,235600000.0
2009-07-06 21:21:00,1.62575,1.6258,1.6257,1.62575,133400000.0
2009-07-06 21:22:00,1.62585,1.62625,1.6258,1.62625,219700000.0
2009-07-06 21:23:00,1.62625,1.6266,1.62615,1.62645,567900000.0
2009-07-06 21:24:00,1.62645,1.6266,1.6264,1.62645,764400001.0
2009-07-06 21:25:00,1.62645,1.6266,1.6263,1.62635,598400001.0
2009-07-06 21:26:00,1.62635,1.6264,1.6261,1.6264,386999998.0
2009-07-06 21:27:00,1.6264,1.6265,1.6261,1.6261,241799999.0
2009-07-06 21:28:00,1.62605,1.62635,1.62575,1.6262,283200000.0
2009-07-06 21:29:00,1.6262,1.6263,1.626,1.62615,24400000.0
2009-07-06 21:30:00,1.62615,1.62615,1.62565,1.62575,220400000.0
2009-07-06 21:31:00,1.62565,1.62575,1.62525,1.6254,487400000.0
2009-07-06 21:32:00,1.6254,1.6255,1.6253,1.6253,71600000.0
2009-07-06 21:33:00,1.6254,1.6254,1.6251,1.6251,103400000.0
2009-07-06 21:34:00,1.6251,1.6251,1.6245,1.6245,386300000.0
2009-07-06 21:35:00,1.6245,1.6256,1.6245,1.6254,298200000.0
2009-07-06 21:36:00,1.6254,1.6259,1.62535,1.6257,209600000.0
2009-07-06 21:37:00,1.6257,1.6257,1.6257,1.6257,55400000.0
2009-07-06 21:38:00,1.6257,1.6257,1.62565,1.6257,86400000.0
2009-07-06 21:39:00,1.6257,1.626,1.6257,1.62585,179400000.0
2009-07-06 21:40:00,1.62585,1.62585,1.62585,1.62585,6000000.0
2009-07-06 21:41:00,1.626,1.626,1.6255,1.62565,45400000.0
2009-07-06 21:42:00,1.62565,1.62575,1.6256,1.6257,114400000.0
2009-07-06 21:43:00,1.6257,1.6258,1.62545,1.62545,237600001.0
2009-07-06 21:44:00,1.62545,1.6259,1.62545,1.6258,227500000.0
2009-07-06 21:45:00,1.6258,1.6272,1.6258,1.6272,316000000.0
2009-07-06 21:46:00,1.6272,1.6273,1.6271,1.6271,341800000.0
2009-07-06 21:47:00,1.6271,1.62715,1.6268,1.627,356800000.0
2009-07-06 21:48:00,1.62695,1.6274,1.62695,1.6274,118800000.0
2009-07-06 21:49:00,1.6274,1.6276,1.6274,1.62745,242700000.0
2009-07-06 21:50:00,1.62745,1.62745,1.62715,1.62725,103000000.0
2009-07-06 21:51:00,1.62725,1.6276,1.62715,1.62715,199600000.0
2009-07-06 21:52:00,1.62735,1.62745,1.6273,1.6273,201200000.0
2009-07-06 21:53:00,1.6273,1.62745,1.6273,1.62745,243399996.0
2009-07-06 21:54:00,1.6277,1.6277,1.6275,1.6276,255599999.0
2009-07-06 21:55:00,1.6276,1.6276,1.62745,1.6275,120200000.0
2009-07-06 21:56:00,1.6275,1.6278,1.6275,1.6278,126100000.0
2009-07-06 21:57:00,1.6278,1.6279,1.6277,1.6278,157500000.0
2009-07-06 21:58:00,1.6278,1.6284,1.62775,1.62835,378900000.0
2009-07-06 21:59:00,1.6285,1.6289,1.6284,1.62885,172000000.0
2009-07-06 22:00:00,1.629,1.6292,1.6289,1.629,341500000.0
2009-07-06 22:01:00,1.629,1.62905,1.6288,1.6288,271600000.0
2009-07-06 22:02:00,1.6288,1.629,1.6288,1.6289,298600000.0
2009-07-06 22:03:00,1.6289,1.6289,1.6289,1.6289,8000000.0
2009-07-06 22:04:00,1.6289,1.6289,1.6289,1.6289,11000000.0
2009-07-06 22:05:00,1.6289,1.6292,1.6288,1.62905,20000000.0
2009-07-06 22:06:00,1.629,1.62925,1.629,1.629,479400002.0
2009-07-06 22:07:00,1.62895,1.6291,1.62885,1.62895,174400000.0
2009-07-06 22:08:00,1.62895,1.62895,1.62885,1.6289,92000000.0
2009-07-06 22:09:00,1.6289,1.62895,1.62875,1.6288,261400000.0
2009-07-06 22:10:00,1.6288,1.629,1.62875,1.6288,127000000.0
2009-07-06 22:11:00,1.62905,1.6291,1.6287,1.62875,18400000.0
2009-07-06 22:12:00,1.62875,1.6288,1.62875,1.62875,217200001.0
2009-07-06 22:13:00,1.62875,1.6289,1.6287,1.6287,219200002.0
2009-07-06 22:14:00,1.62875,1.629,1.6287,1.629,113800001.0
2009-07-06 22:15:00,1.6289,1.629,1.6289,1.629,79300000.0
2009-07-06 22:16:00,1.629,1.6292,1.6289,1.62905,193400000.0
2009-07-06 22:17:00,1.62905,1.6292,1.6289,1.629,49600000.0
2009-07-06 22:18:00,1.629,1.629,1.6288,1.6288,70800000.0
2009-07-06 22:19:00,1.6288,1.6288,1.62835,1.62835,18000000.0
2009-07-06 22:20:00,1.6286,1.62865,1.6286,1.62865,41600000.0
2009-07-06 22:21:00,1.62865,1.62865,1.6286,1.6286,64000000.0
2009-07-06 22:22:00,1.6286,1.6287,1.6284,1.62845,40200000.0
2009-07-06 22:23:00,1.62845,1.6286,1.6284,1.62855,13600000.0
2009-07-06 22:24:00,1.6287,1.6287,1.62865,1.6287,25400000.0
2009-07-06 22:25:00,1.62855,1.6286,1.62835,1.62835,71400001.0
2009-07-06 22:26:00,1.6284,1.6285,1.6284,1.6285,26600000.0
2009-07-06 22:27:00,1.62845,1.6285,1.62835,1.62835,62399999.0
2009-07-06 22:28:00,1.62835,1.62855,1.62835,1.6285,106800001.0
2009-07-06 22:29:00,1.6285,1.62855,1.62835,1.62855,137200000.0
2009-07-06 22:30:00,1.62845,1.62845,1.6284,1.6284,116199999.0
2009-07-06 22:31:00,1.62835,1.6284,1.62815,1.62815,214600000.0
2009-07-06 22:32:00,1.62825,1.62835,1.62805,1.6283,51600000.0
2009-07-06 22:33:00,1.6283,1.62835,1.6283,1.6283,10400000.0
2009-07-06 22:34:00,1.62835,1.62835,1.6283,1.6283,4000000.0
2009-07-06 22:35:00,1.6283,1.6283,1.62815,1.62815,65600000.0
2009-07-06 22:36:00,1.62815,1.6282,1.62815,1.62815,41200000.0
2009-07-06 22:37:00,1.62815,1.62825,1.62815,1.62825,25800000.0
2009-07-06 22:38:00,1.62825,1.62825,1.6282,1.6282,3000000.0
2009-07-06 22:39:00,1.62805,1.6282,1.62795,1.6282,58000000.0
2009-07-06 22:40:00,1.6282,1.6286,1.628,1.62825,110600000.0
2009-07-06 22:41:00,1.62825,1.6283,1.62825,1.62825,18800000.0
2009-07-06 22:42:00,1.62825,1.6288,1.62825,1.62845,68000000.0
2009-07-06 22:43:00,1.62845,1.62845,1.62845,1.62845,7000000.0
2009-07-06 22:44:00,1.6284,1.6284,1.6283,1.62835,47000000.0
2009-07-06 22:45:00,1.62835,1.62845,1.62835,1.62835,73200000.0
2009-07-06 22:46:00,1.62835,1.62835,1.62835,1.62835,20000000.0
2009-07-06 22:47:00,1.62835,1.62835,1.6283,1.6283,22200000.0
2009-07-06 22:48:00,1.6283,1.6283,1.6283,1.6283,26200000.0
2009-07-06 22:49:00,1.62825,1.62825,1.62813,1.62823,149000000.0
2009-07-06 22:50:00,1.62845,1.6285,1.62845,1.6285,23600000.0
2009-07-06 22:51:00,1.62855,1.6287,1.62855,1.6287,13600000.0
2009-07-06 22:52:00,1.62845,1.6285,1.62835,1.62835,51700000.0
2009-07-06 22:53:00,1.62835,1.6284,1.62835,1.6284,55800000.0
2009-07-06 22:54:00,1.6284,1.62855,1.6284,1.62855,13800000.0
2009-07-06 22:55:00,1.6285,1.62855,1.6285,1.62855,40800000.0
2009-07-06 22:56:00,1.6285,1.6285,1.6285,1.6285,12000000.0
2009-07-06 22:57:00,1.6285,1.62865,1.62845,1.62855,44400000.0
2009-07-06 22:58:00,1.62855,1.62855,1.62855,1.62855,16000000.0
2009-07-06 22:59:00,1.6285,1.6285,1.6285,1.6285,4800000.0
2009-07-06 23:00:00,1.62845,1.6285,1.62835,1.62835,21600000.0
2009-07-06 23:01:00,1.6283,1.6283,1.62825,1.62825,34800000.0
2009-07-06 23:02:00,1.62825,1.6284,1.62825,1.6284,43200000.0
2009-07-06 23:03:00,1.6284,1.6284,1.62835,1.62835,19600000.0
2009-07-06 23:04:00,1.62835,1.62835,1.62835,1.62835,22400000.0
2009-07-06 23:05:00,1.6284,1.6284,1.6284,1.6284,29000000.0
2009-07-06 23:06:00,1.6284,1.62845,1.6283,1.6284,89600000.0
2009-07-06 23:07:00,1.6284,1.62845,1.62835,1.62835,23200000.0
2009-07-06 23:08:00,1.6283,1.6283,1.6283,1.6283,84000000.0
2009-07-06 23:09:00,1.6283,1.62835,1.6283,1.62835,32800000.0
2009-07-06 23:10:00,1.62835,1.62835,1.6283,1.6283,19200000.0
2009-07-06 23:11:00,1.6283,1.6283,1.6283,1.6283,3200000.0
2009-07-06 23:12:00,1.62835,1.62835,1.62835,1.62835,9600000.0
2009-07-06 23:13:00,1.62835,1.6284,1.6283,1.6284,42600000.0
2009-07-06 23:14:00,1.6283,1.6283,1.6283,1.6283,8800000.0
2009-07-06 23:15:00,1.6283,1.6283,1.6283,1.6283,50000000.0
2009-07-06 23:16:00,1.62835,1.62835,1.6283,1.6283,43600000.0
2009-07-06 23:17:00,1.62835,1.62855,1.62835,1.6284,10400000.0
2009-07-06 23:18:00,1.62831,1.62831,1.62818,1.6282,239200000.0
2009-07-06 23:19:00,1.6283,1.6283,1.6283,1.6283,3200000.0
2009-07-06 23:20:00,1.6283,1.6283,1.6283,1.6283,1600000.0
2009-07-06 23:21:00,1.6282,1.6282,1.6281,1.6281,15600000.0
2009-07-06 23:22:00,1.6281,1.6282,1.62805,1.6281,20600000.0
2009-07-06 23:23:00,1.62805,1.6281,1.62795,1.62795,28800000.0
2009-07-06 23:24:00,1.62795,1.62805,1.62795,1.62805,42600000.0
2009-07-06 23:25:00,1.62798,1.62798,1.62777,1.62788,283799998.0
2009-07-06 23:26:00,1.62795,1.62795,1.62795,1.62795,8000000.0
2009-07-06 23:27:00,1.62795,1.628,1.62795,1.62795,85400000.0
2009-07-06 23:28:00,1.62795,1.62795,1.62785,1.62785,43200000.0
2009-07-06 23:29:00,1.62774,1.62774,1.62766,1.62767,35600000.0
2009-07-06 23:30:00,1.6278,1.6278,1.6278,1.6278,6400000.0
2009-07-06 23:31:00,1.62765,1.62765,1.62725,1.62725,143999999.0
2009-07-06 23:32:00,1.62725,1.62725,1.62725,1.62725,68800000.0
2009-07-06 23:33:00,1.62725,1.62725,1.62725,1.62725,11200000.0
2009-07-06 23:34:00,1.62725,1.62725,1.62715,1.62715,17600000.0
2009-07-06 23:35:00,1.6272,1.62755,1.62715,1.62725,56800000.0
2009-07-06 23:36:00,1.62725,1.62725,1.62725,1.62725,57200000.0
2009-07-06 23:37:00,1.62725,1.62725,1.62725,1.62725,16000000.0
2009-07-06 23:38:00,1.62725,1.62725,1.62725,1.62725,16000000.0
2009-07-06 23:39:00,1.6273,1.62785,1.6273,1.6276,29600000.0
2009-07-06 23:40:00,1.6275,1.6276,1.6274,1.6274,16800000.0
2009-07-06 23:41:00,1.6276,1.6276,1.62735,1.62735,30000000.0
2009-07-06 23:42:00,1.62745,1.6275,1.6273,1.6275,48200000.0
2009-07-06 23:43:00,1.6275,1.6276,1.62745,1.62745,56600000.0
2009-07-06 23:44:00,1.6274,1.6275,1.6274,1.6275,22400000.0
2009-07-06 23:45:00,1.6275,1.6275,1.62745,1.6275,13200000.0
2009-07-06 23:46:00,1.6275,1.6275,1.6275,1.6275,1000000.0
2009-07-06 23:47:00,1.62745,1.62745,1.62745,1.62745,14400000.0
2009-07-06 23:48:00,1.6274,1.6274,1.6274,1.6274,9600000.0
2009-07-06 23:49:00,1.6274,1.6275,1.6274,1.6275,20200000.0
2009-07-06 23:50:00,1.6274,1.62745,1.6274,1.62745,10600000.0
2009-07-06 23:51:00,1.6272,1.6274,1.6272,1.6274,34000000.0
2009-07-06 23:52:00,1.62732,1.62738,1.62731,1.62738,5400000.0
2009-07-06 23:53:00,1.6274,1.62748,1.62738,1.62738,58600000.0
2009-07-06 23:54:00,1.62735,1.6275,1.62735,1.6275,7700000.0
2009-07-06 23:55:00,1.6275,1.6275,1.6271,1.62725,29300000.0
2009-07-06 23:56:00,1.62715,1.6272,1.62715,1.6272,17200000.0
2009-07-06 23:57:00,1.62705,1.6272,1.62705,1.62715,21200000.0
2009-07-06 23:58:00,1.6271,1.6273,1.62695,1.6272,75600000.0
2009-07-06 23:59:00,1.62715,1.6272,1.62715,1.6272,2000000.0
2009-07-07 00:00:00,1.6272,1.6272,1.62695,1.6272,36000000.0
2009-07-07 00:01:00,1.6271,1.6271,1.6271,1.6271,2000000.0
2009-07-07 00:02:00,1.6271,1.6271,1.62695,1.62695,9400000.0
2009-07-07 00:03:00,1.62705,1.62705,1.62705,1.62705,1600000.0
2009-07-07 00:04:00,1.62705,1.62705,1.6267,1.62705,24800000.0
2009-07-07 00:05:00,1.62689,1.62689,1.6267,1.6267,33200000.0
2009-07-07 00:06:00,1.62685,1.62695,1.62685,1.62695,18000000.0
2009-07-07 00:07:00,1.62695,1.62695,1.62665,1.62685,28600000.0
2009-07-07 00:08:00,1.62675,1.62695,1.62665,1.62695,65800000.0
2009-07-07 00:09:00,1.62695,1.62695,1.62695,1.62695,1600000.0
2009-07-07 00:10:00,1.62695,1.6274,1.62695,1.6274,50000000.0
2009-07-07 00:11:00,1.62735,1.62765,1.62735,1.62735,60600000.0
2009-07-07 00:12:00,1.6275,1.6275,1.62735,1.6275,57400000.0
2009-07-07 00:13:00,1.6274,1.6275,1.62715,1.6274,23800000.0
2009-07-07 00:14:00,1.62735,1.62735,1.62735,1.62735,52800000.0
2009-07-07 00:15:00,1.62735,1.62735,1.6271,1.6271,34200000.0
2009-07-07 00:16:00,1.62725,1.6274,1.62725,1.6274,30800000.0
2009-07-07 00:17:00,1.62735,1.6274,1.627,1.62735,31400000.0
2009-07-07 00:18:00,1.62735,1.62755,1.6271,1.6271,53800000.0
2009-07-07 00:19:00,1.6271,1.6275,1.6271,1.62735,42400000.0
2009-07-07 00:20:00,1.62735,1.62735,1.62735,1.62735,3000000.0
2009-07-07 00:21:00,1.6273,1.6273,1.62685,1.62685,5200000.0
2009-07-07 00:22:00,1.62665,1.62665,1.6266,1.62665,17600000.0
2009-07-07 00:23:00,1.6266,1.62685,1.6266,1.62675,52000000.0
2009-07-07 00:24:00,1.62675,1.62675,1.6265,1.6265,15800000.0
2009-07-07 00:25:00,1.6266,1.6266,1.62645,1.6266,31400000.0
2009-07-07 00:26:00,1.62655,1.62655,1.62635,1.62635,18400000.0
2009-07-07 00:27:00,1.6265,1.62655,1.62635,1.62635,5000000.0
2009-07-07 00:28:00,1.62645,1.62655,1.62625,1.6265,41400000.0
2009-07-07 00:29:00,1.6265,1.62655,1.6265,1.62655,21000000.0
2009-07-07 00:30:00,1.62655,1.62665,1.62655,1.6266,45600000.0
2009-07-07 00:31:00,1.6267,1.6267,1.6266,1.6266,12200000.0
2009-07-07 00:32:00,1.6266,1.6266,1.6266,1.6266,5000000.0
2009-07-07 00:33:00,1.6267,1.6267,1.62655,1.62655,17800000.0
2009-07-07 00:34:00,1.6267,1.6267,1.62665,1.62665,13400000.0
2009-07-07 00:35:00,1.627,1.6271,1.62675,1.62685,89400000.0
2009-07-07 00:36:00,1.62675,1.6269,1.62675,1.6269,20800000.0
2009-07-07 00:37:00,1.62675,1.62675,1.62675,1.62675,7200000.0
2009-07-07 00:38:00,1.62665,1.62685,1.62665,1.62665,34600000.0
2009-07-07 00:39:00,1.62685,1.62685,1.62685,1.62685,2000000.0
2009-07-07 00:40:00,1.62665,1.6267,1.62645,1.62645,21200000.0
2009-07-07 00:41:00,1.62645,1.6268,1.62645,1.6268,51400000.0
2009-07-07 00:42:00,1.6268,1.6268,1.62675,1.62675,25200000.0
2009-07-07 00:43:00,1.62675,1.62675,1.62595,1.62615,75200000.0
2009-07-07 00:44:00,1.62615,1.62615,1.62615,1.62615,6000000.0
2009-07-07 00:45:00,1.62615,1.62615,1.6259,1.626,50600000.0
2009-07-07 00:46:00,1.626,1.6261,1.62595,1.6261,42600000.0
2009-07-07 00:47:00,1.6261,1.6261,1.6259,1.626,36200000.0
2009-07-07 00:48:00,1.62595,1.62615,1.62595,1.62605,18200000.0
2009-07-07 00:49:00,1.62615,1.62635,1.62615,1.62635,6000000.0
2009-07-07 00:50:00,1.6264,1.6264,1.62595,1.62595,10000000.0
2009-07-07 00:51:00,1.6261,1.6271,1.6261,1.6271,49000000.0
2009-07-07 00:52:00,1.6271,1.6273,1.62695,1.6272,19200000.0
2009-07-07 00:53:00,1.6272,1.6272,1.6269,1.6269,22800000.0
2009-07-07 00:54:00,1.6269,1.6272,1.6269,1.6272,30000000.0
2009-07-07 00:55:00,1.62715,1.62715,1.62675,1.62715,36800000.0
2009-07-07 00:56:00,1.6272,1.6274,1.62695,1.6272,19200000.0
2009-07-07 00:57:00,1.627,1.62705,1.627,1.62705,5000000.0
2009-07-07 00:58:00,1.62705,1.62705,1.627,1.627,3200000.0
2009-07-07 00:59:00,1.62705,1.62705,1.62705,1.62705,11000000.0
2009-07-07 01:00:00,1.62715,1.62725,1.62715,1.62725,64000000.0
2009-07-07 01:01:00,1.6275,1.6276,1.62745,1.62745,31800000.0
2009-07-07 01:02:00,1.62755,1.62765,1.62735,1.6275,27000000.0
2009-07-07 01:03:00,1.62745,1.62745,1.62725,1.62725,23800000.0
2009-07-07 01:04:00,1.6273,1.6274,1.62715,1.62715,52600000.0
2009-07-07 01:05:00,1.6272,1.62735,1.62715,1.6273,30400000.0
2009-07-07 01:06:00,1.6273,1.6273,1.6273,1.6273,11400000.0
2009-07-07 01:07:00,1.62705,1.62715,1.6269,1.627,46200000.0
2009-07-07 01:08:00,1.627,1.627,1.627,1.627,4200000.0
2009-07-07 01:09:00,1.62695,1.627,1.6269,1.6269,32000000.0
2009-07-07 01:10:00,1.6269,1.627,1.6268,1.62685,155800000.0
2009-07-07 01:11:00,1.627,1.627,1.62685,1.62685,29000000.0
2009-07-07 01:12:00,1.62685,1.62685,1.6268,1.62685,30400000.0
2009-07-07 01:13:00,1.6267,1.6268,1.6267,1.6268,38800000.0
2009-07-07 01:14:00,1.62685,1.6271,1.62685,1.6269,27800000.0
2009-07-07 01:15:00,1.62675,1.62685,1.6267,1.62685,36800000.0
2009-07-07 01:16:00,1.62685,1.62695,1.62685,1.62685,37600000.0
2009-07-07 01:17:00,1.6267,1.62685,1.6267,1.62685,11600000.0
2009-07-07 01:18:00,1.62685,1.62685,1.6266,1.6266,13800000.0
2009-07-07 01:19:00,1.6265,1.62675,1.6265,1.6266,10000000.0
2009-07-07 01:20:00,1.6266,1.6267,1.62655,1.62655,27800000.0
2009-07-07 01:21:00,1.6265,1.62675,1.6265,1.6266,19500000.0
2009-07-07 01:22:00,1.6267,1.6267,1.6265,1.62655,31000000.0
2009-07-07 01:23:00,1.62645,1.6265,1.6264,1.6265,15800000.0
2009-07-07 01:24:00,1.6265,1.62655,1.62595,1.62595,61800000.0
2009-07-07 01:25:00,1.6259,1.6259,1.62565,1.62565,52400000.0
2009-07-07 01:26:00,1.62565,1.62585,1.62555,1.62565,121800000.0
2009-07-07 01:27:00,1.6257,1.6259,1.6257,1.6257,40200000.0
2009-07-07 01:28:00,1.62575,1.62585,1.62575,1.62575,18600000.0
2009-07-07 01:29:00,1.62575,1.62585,1.62565,1.62585,20400000.0
2009-07-07 01:30:00,1.6258,1.6258,1.6257,1.62575,14000000.0
2009-07-07 01:31:00,1.6258,1.62635,1.6258,1.62615,110000000.0
2009-07-07 01:32:00,1.62615,1.62625,1.62615,1.6262,53800000.0
2009-07-07 01:33:00,1.6262,1.62715,1.6262,1.62715,96000000.0
2009-07-07 01:34:00,1.6272,1.62755,1.6272,1.62755,15000000.0
2009-07-07 01:35:00,1.62755,1.6276,1.62755,1.6276,5000000.0
2009-07-07 01:36:00,1.6277,1.6277,1.6277,1.6277,1000000.0
2009-07-07 01:37:00,1.62785,1.62795,1.6276,1.6279,95400000.0
2009-07-07 01:38:00,1.6278,1.62795,1.62765,1.62785,95600000.0
2009-07-07 01:39:00,1.628,1.628,1.62775,1.6279,206600000.0
2009-07-07 01:40:00,1.6279,1.6279,1.6279,1.6279,37800000.0
2009-07-07 01:41:00,1.628,1.6283,1.62795,1.6282,120200000.0
2009-07-07 01:42:00,1.6282,1.62825,1.6281,1.6281,102200000.0
2009-07-07 01:43:00,1.6282,1.62835,1.6281,1.62825,110400000.0
2009-07-07 01:44:00,1.6288,1.6289,1.62855,1.62865,269000000.0
2009-07-07 01:45:00,1.6287,1.62905,1.6287,1.62885,54600000.0
2009-07-07 01:46:00,1.6289,1.62935,1.6289,1.6293,45400000.0
2009-07-07 01:47:00,1.6293,1.62935,1.629,1.62935,131400000.0
2009-07-07 01:48:00,1.62935,1.6294,1.62925,1.6294,69600000.0
2009-07-07 01:49:00,1.6294,1.6294,1.62935,1.6294,26000000.0
2009-07-07 01:50:00,1.62945,1.62945,1.62905,1.62925,28600000.0
2009-07-07 01:51:00,1.62915,1.62925,1.62905,1.6291,73200000.0
2009-07-07 01:52:00,1.6291,1.62925,1.62895,1.62925,115800001.0
2009-07-07 01:53:00,1.62925,1.6294,1.629,1.6294,65000000.0
2009-07-07 01:54:00,1.6293,1.6293,1.62915,1.6292,6800000.0
2009-07-07 01:55:00,1.6292,1.6292,1.6284,1.62845,73400000.0
2009-07-07 01:56:00,1.62845,1.62845,1.6283,1.6283,24400000.0
2009-07-07 01:57:00,1.62835,1.62885,1.62835,1.62865,66200000.0
2009-07-07 01:58:00,1.6287,1.6291,1.62865,1.62875,136000000.0
2009-07-07 01:59:00,1.6289,1.62955,1.6289,1.62925,215400000.0
2009-07-07 02:00:00,1.6293,1.6295,1.6292,1.62925,247800000.0
2009-07-07 02:01:00,1.62925,1.62925,1.6291,1.62925,84800000.0
2009-07-07 02:02:00,1.62925,1.62935,1.62925,1.62925,45800000.0
2009-07-07 02:03:00,1.62925,1.62925,1.62905,1.6291,89400000.0
2009-07-07 02:04:00,1.62905,1.62905,1.629,1.62905,78200000.0
2009-07-07 02:05:00,1.62905,1.6291,1.6288,1.6288,96000000.0
2009-07-07 02:06:00,1.6289,1.6289,1.6286,1.6286,77000000.0
2009-07-07 02:07:00,1.62865,1.629,1.6286,1.62895,152400000.0
2009-07-07 02:08:00,1.62895,1.629,1.6288,1.6288,22000000.0
2009-07-07 02:09:00,1.6288,1.6289,1.6288,1.6289,74600000.0
2009-07-07 02:10:00,1.6289,1.629,1.6287,1.6287,244800000.0
2009-07-07 02:11:00,1.6287,1.62875,1.6287,1.62875,56800000.0
2009-07-07 02:12:00,1.62875,1.62875,1.6284,1.6284,364000001.0
2009-07-07 02:13:00,1.6284,1.6285,1.62835,1.62845,108000000.0
2009-07-07 02:14:00,1.62845,1.62865,1.6284,1.62865,68000000.0
2009-07-07 02:15:00,1.62865,1.62865,1.6286,1.6286,30800000.0
2009-07-07 02:16:00,1.6286,1.6286,1.62785,1.62785,215400000.0
2009-07-07 02:17:00,1.62785,1.6281,1.6278,1.6281,618400000.0
2009-07-07 02:18:00,1.6281,1.62815,1.6277,1.62795,315400000.0
2009-07-07 02:19:00,1.62795,1.62815,1.6279,1.628,85400000.0
2009-07-07 02:20:00,1.628,1.6281,1.62795,1.628,125200000.0
2009-07-07 02:21:00,1.62805,1.6281,1.62785,1.62805,216600000.0
2009-07-07 02:22:00,1.6281,1.62835,1.6281,1.62815,166800000.0
2009-07-07 02:23:00,1.62815,1.62815,1.62815,1.62815,39600000.0
2009-07-07 02:24:00,1.62815,1.6283,1.62815,1.6283,26000000.0
2009-07-07 02:25:00,1.6283,1.6283,1.6283,1.6283,1600000.0
2009-07-07 02:26:00,1.6283,1.6283,1.62805,1.62805,170600000.0
2009-07-07 02:27:00,1.62805,1.6281,1.62795,1.62795,122800000.0
2009-07-07 02:28:00,1.62795,1.62795,1.6276,1.62765,236800000.0
2009-07-07 02:29:00,1.62765,1.6277,1.62755,1.62765,124400000.0
2009-07-07 02:30:00,1.62765,1.62765,1.62725,1.6273,284000001.0
2009-07-07 02:31:00,1.6273,1.62745,1.62725,1.62725,174400000.0
2009-07-07 02:32:00,1.6273,1.6273,1.62705,1.62715,184300000.0
2009-07-07 02:33:00,1.62715,1.62715,1.62715,1.62715,8000000.0
2009-07-07 02:34:00,1.6271,1.62715,1.6271,1.62715,17000000.0
2009-07-07 02:35:00,1.6272,1.6272,1.62715,1.62715,16400000.0
2009-07-07 02:36:00,1.62715,1.62735,1.62715,1.6273,66200000.0
2009-07-07 02:37:00,1.6273,1.6273,1.6273,1.6273,5000000.0
2009-07-07 02:38:00,1.62725,1.62725,1.6271,1.6271,57600000.0
2009-07-07 02:39:00,1.6271,1.62715,1.6271,1.6271,77400000.0
2009-07-07 02:40:00,1.62705,1.6271,1.62665,1.62665,87200000.0
2009-07-07 02:41:00,1.6267,1.62725,1.62665,1.62685,85000000.0
2009-07-07 02:42:00,1.62675,1.62695,1.6266,1.62695,69600000.0
2009-07-07 02:43:00,1.62695,1.6271,1.62695,1.6271,34400000.0
2009-07-07 02:44:00,1.6272,1.6272,1.62695,1.627,20600000.0
2009-07-07 02:45:00,1.627,1.627,1.6266,1.6266,112600000.0
2009-07-07 02:46:00,1.6266,1.6267,1.6265,1.6267,176800000.0
2009-07-07 02:47:00,1.6267,1.6267,1.6266,1.62665,21000000.0
2009-07-07 02:48:00,1.62665,1.6267,1.6266,1.62665,21400000.0
2009-07-07 02:49:00,1.6266,1.62665,1.62635,1.6264,213600000.0
2009-07-07 02:50:00,1.6264,1.62645,1.62615,1.6264,186200000.0
2009-07-07 02:51:00,1.6264,1.627,1.6264,1.62675,153400000.0
2009-07-07 02:52:00,1.62675,1.6268,1.6266,1.6266,38100000.0
2009-07-07 02:53:00,1.6266,1.62665,1.6265,1.6265,102000000.0
2009-07-07 02:54:00,1.6265,1.6265,1.6262,1.62625,138800000.0
2009-07-07 02:55:00,1.62605,1.62635,1.62605,1.6262,1105800003.0
2009-07-07 02:56:00,1.6262,1.62635,1.6262,1.6263,1360800019.0
2009-07-07 02:57:00,1.6263,1.62635,1.6262,1.62625,114600001.0
2009-07-07 02:58:00,1.62625,1.62645,1.6262,1.6263,354400003.0
2009-07-07 02:59:00,1.6263,1.6263,1.6262,1.6262,231400001.0
2009-07-07 03:00:00,1.6262,1.6264,1.6262,1.6264,232000002.0
2009-07-07 03:01:00,1.6264,1.6264,1.62625,1.62625,289800006.0
2009-07-07 03:02:00,1.62615,1.62615,1.62555,1.6257,459600001.0
2009-07-07 03:03:00,1.6258,1.6258,1.6255,1.6256,281200000.0
2009-07-07 03:04:00,1.6256,1.6257,1.6256,1.6256,271200000.0
2009-07-07 03:05:00,1.6257,1.6258,1.6256,1.62565,157600000.0
2009-07-07 03:06:00,1.62565,1.62615,1.62565,1.626,149100000.0
2009-07-07 03:07:00,1.626,1.626,1.6258,1.62595,32400000.0
2009-07-07 03:08:00,1.62595,1.626,1.62595,1.626,109800000.0
2009-07-07 03:09:00,1.62595,1.62625,1.62595,1.62625,155200000.0
2009-07-07 03:10:00,1.62625,1.62625,1.626,1.62605,25200000.0
2009-07-07 03:11:00,1.62605,1.62605,1.6258,1.6259,60000000.0
2009-07-07 03:12:00,1.62595,1.62595,1.6258,1.62595,24800000.0
2009-07-07 03:13:00,1.62595,1.62595,1.62585,1.62585,10200000.0
2009-07-07 03:14:00,1.6259,1.6259,1.6258,1.62585,26000000.0
2009-07-07 03:15:00,1.62585,1.62585,1.6258,1.62585,20000000.0
2009-07-07 03:16:00,1.62585,1.6259,1.62585,1.6259,4000000.0
2009-07-07 03:17:00,1.62595,1.62595,1.62595,1.62595,2000000.0
2009-07-07 03:18:00,1.6259,1.62615,1.6259,1.62615,21400000.0
2009-07-07 03:19:00,1.62615,1.6262,1.6261,1.6261,20800000.0
2009-07-07 03:20:00,1.6261,1.62615,1.6258,1.6258,106600000.0
2009-07-07 03:21:00,1.6257,1.6257,1.62525,1.6256,101200000.0
2009-07-07 03:22:00,1.6255,1.62575,1.62535,1.62565,201400000.0
2009-07-07 03:23:00,1.62565,1.62585,1.6256,1.62575,13400000.0
2009-07-07 03:24:00,1.6258,1.6258,1.6256,1.6256,19200000.0
2009-07-07 03:25:00,1.6256,1.6256,1.62545,1.62555,48000000.0
2009-07-07 03:26:00,1.62545,1.62545,1.6254,1.6254,4000000.0
2009-07-07 03:27:00,1.6252,1.62535,1.6252,1.62535,7200000.0
2009-07-07 03:28:00,1.6252,1.6256,1.62505,1.6253,75500000.0
2009-07-07 03:29:00,1.6253,1.62535,1.62515,1.62535,69800001.0
2009-07-07 03:30:00,1.62535,1.6255,1.6252,1.6254,149800000.0
2009-07-07 03:31:00,1.6254,1.62565,1.62535,1.62565,41400000.0
2009-07-07 03:32:00,1.6256,1.6259,1.6256,1.62565,74400000.0
2009-07-07 03:33:00,1.6257,1.62585,1.62555,1.62555,29400000.0
2009-07-07 03:34:00,1.6256,1.6256,1.62545,1.6255,23200000.0
2009-07-07 03:35:00,1.6255,1.6257,1.62535,1.62565,53400000.0
2009-07-07 03:36:00,1.6256,1.62565,1.6256,1.6256,10200000.0
2009-07-07 03:37:00,1.6256,1.6256,1.6254,1.6254,71600000.0
2009-07-07 03:38:00,1.6254,1.62595,1.6254,1.62595,75200000.0
2009-07-07 03:39:00,1.62595,1.62605,1.6259,1.6259,13000000.0
2009-07-07 03:40:00,1.6259,1.62595,1.6259,1.62595,5000000.0
2009-07-07 03:41:00,1.62575,1.62575,1.62545,1.6255,89200000.0
2009-07-07 03:42:00,1.6255,1.6255,1.62535,1.62535,69400000.0
2009-07-07 03:43:00,1.62535,1.6254,1.62535,1.6254,16200000.0
2009-07-07 03:44:00,1.6254,1.62545,1.6252,1.62525,40800000.0
2009-07-07 03:45:00,1.6252,1.6252,1.6252,1.6252,4800000.0
2009-07-07 03:46:00,1.6252,1.6252,1.62425,1.62425,186700000.0
2009-07-07 03:47:00,1.62425,1.6245,1.624,1.6245,393240000.0
2009-07-07 03:48:00,1.6245,1.6245,1.6245,1.6245,153600000.0
2009-07-07 03:49:00,1.6245,1.6251,1.6245,1.62495,167450000.0
2009-07-07 03:50:00,1.6249,1.6251,1.6249,1.625,243200000.0
2009-07-07 03:51:00,1.62515,1.62565,1.62515,1.6254,78600000.0
2009-07-07 03:52:00,1.6254,1.6254,1.62475,1.62485,85200000.0
2009-07-07 03:53:00,1.62485,1.62485,1.62415,1.62415,180200000.0
2009-07-07 03:54:00,1.62415,1.62435,1.62415,1.62435,37000000.0
2009-07-07 03:55:00,1.62435,1.62435,1.624,1.6241,174799999.0
2009-07-07 03:56:00,1.62425,1.62435,1.62425,1.6243,42200000.0
2009-07-07 03:57:00,1.62435,1.6246,1.62425,1.6246,109000000.0
2009-07-07 03:58:00,1.6246,1.62485,1.6245,1.62485,66400000.0
2009-07-07 03:59:00,1.6249,1.6249,1.62415,1.62425,119600000.0
2009-07-07 04:00:00,1.62425,1.62465,1.62425,1.62465,59200000.0
2009-07-07 04:01:00,1.62465,1.62465,1.6245,1.6245,12200000.0
2009-07-07 04:02:00,1.6245,1.6245,1.62425,1.6243,49400000.0
2009-07-07 04:03:00,1.6245,1.6245,1.62435,1.62435,30200000.0
2009-07-07 04:04:00,1.6245,1.62465,1.6245,1.6245,29200000.0
2009-07-07 04:05:00,1.6245,1.6247,1.6245,1.62455,218000000.0
2009-07-07 04:06:00,1.62455,1.6247,1.62455,1.62455,79400000.0
2009-07-07 04:07:00,1.62455,1.62465,1.62455,1.62465,28800000.0
2009-07-07 04:08:00,1.62465,1.62475,1.62465,1.62465,52800000.0
2009-07-07 04:09:00,1.62465,1.62555,1.62465,1.62555,134200000.0
2009-07-07 04:10:00,1.62555,1.62595,1.6254,1.62575,165200000.0
2009-07-07 04:11:00,1.62575,1.62645,1.62575,1.6263,192800000.0
2009-07-07 04:12:00,1.62635,1.6266,1.6262,1.6262,339040000.0
2009-07-07 04:13:00,1.62625,1.62635,1.6262,1.62635,118200000.0
2009-07-07 04:14:00,1.62635,1.6267,1.62635,1.6265,235800000.0
2009-07-07 04:15:00,1.62655,1.6267,1.6265,1.6266,178800000.0
2009-07-07 04:16:00,1.6266,1.6266,1.6265,1.6265,129000000.0
2009-07-07 04:17:00,1.6265,1.6265,1.6262,1.62625,82200000.0
2009-07-07 04:18:00,1.62625,1.62625,1.62585,1.62595,83400000.0
2009-07-07 04:19:00,1.626,1.62615,1.62595,1.62595,138800000.0
2009-07-07 04:20:00,1.62595,1.6264,1.62595,1.6264,147200000.0
2009-07-07 04:21:00,1.6263,1.6263,1.6262,1.62625,23000000.0
2009-07-07 04:22:00,1.62625,1.6263,1.62615,1.62615,38000000.0
2009-07-07 04:23:00,1.62625,1.62625,1.6257,1.62595,170400000.0
2009-07-07 04:24:00,1.62595,1.62595,1.6259,1.6259,11600000.0
2009-07-07 04:25:00,1.6259,1.62605,1.6259,1.62605,5800000.0
2009-07-07 04:26:00,1.62605,1.62605,1.62605,1.62605,5000000.0
2009-07-07 04:27:00,1.62605,1.62635,1.62585,1.62595,173000000.0
2009-07-07 04:28:00,1.62595,1.62595,1.6259,1.62595,142400000.0
2009-07-07 04:29:00,1.62595,1.62595,1.6259,1.62595,79600000.0
2009-07-07 04:30:00,1.62595,1.62595,1.6259,1.6259,40400000.0
2009-07-07 04:31:00,1.6259,1.6259,1.6259,1.6259,10000000.0
2009-07-07 04:32:00,1.6259,1.6259,1.62575,1.62585,260400002.0
2009-07-07 04:33:00,1.6258,1.6261,1.62575,1.6261,283799998.0
2009-07-07 04:34:00,1.6263,1.6264,1.62595,1.62635,265199999.0
2009-07-07 04:35:00,1.6263,1.6264,1.6263,1.6264,18400000.0
2009-07-07 04:36:00,1.6264,1.62655,1.6264,1.62655,40800000.0
2009-07-07 04:37:00,1.6265,1.62655,1.6265,1.62655,175600000.0
2009-07-07 04:38:00,1.6266,1.62685,1.62655,1.62675,174000000.0
2009-07-07 04:39:00,1.62675,1.62675,1.62665,1.62675,248000000.0
2009-07-07 04:40:00,1.6267,1.62685,1.62665,1.62685,93000000.0
2009-07-07 04:41:00,1.62685,1.62685,1.62675,1.6268,233399999.0
2009-07-07 04:42:00,1.6268,1.62705,1.6268,1.62705,87800000.0
2009-07-07 04:43:00,1.62705,1.6273,1.62695,1.62725,140600000.0
2009-07-07 04:44:00,1.6273,1.6273,1.6269,1.6269,122400000.0
2009-07-07 04:45:00,1.62695,1.62705,1.62665,1.62665,61600000.0
2009-07-07 04:46:00,1.62655,1.62655,1.62615,1.62615,159600000.0
2009-07-07 04:47:00,1.6262,1.6262,1.6262,1.6262,2000000.0
2009-07-07 04:48:00,1.6262,1.6262,1.6261,1.6261,64600000.0
2009-07-07 04:49:00,1.62615,1.62615,1.62615,1.62615,28800000.0
2009-07-07 04:50:00,1.62615,1.62615,1.6253,1.6255,82200000.0
2009-07-07 04:51:00,1.62575,1.6259,1.6255,1.62555,46600000.0
2009-07-07 04:52:00,1.6256,1.6256,1.62555,1.6256,3000000.0
2009-07-07 04:53:00,1.62555,1.62555,1.62555,1.62555,5000000.0
2009-07-07 04:54:00,1.62555,1.62555,1.62555,1.62555,10000000.0
2009-07-07 04:55:00,1.62555,1.62555,1.62545,1.62555,19400000.0
2009-07-07 04:56:00,1.62555,1.62555,1.6255,1.6255,3000000.0
2009-07-07 04:57:00,1.62555,1.6256,1.62555,1.6256,16800000.0
2009-07-07 04:58:00,1.6256,1.6258,1.6256,1.6258,99200000.0
2009-07-07 04:59:00,1.62565,1.62575,1.6256,1.62575,15600000.0
2009-07-07 05:00:00,1.6258,1.6258,1.6258,1.6258,5000000.0
2009-07-07 05:01:00,1.6258,1.6258,1.62565,1.62575,14000000.0
2009-07-07 05:02:00,1.6258,1.6259,1.6258,1.6259,5000000.0
2009-07-07 05:03:00,1.62595,1.626,1.6259,1.6259,29200000.0
2009-07-07 05:04:00,1.6259,1.6259,1.6258,1.6258,12000000.0
2009-07-07 05:05:00,1.6258,1.6258,1.62565,1.6258,45000000.0
2009-07-07 05:06:00,1.62565,1.62565,1.6254,1.62555,66200000.0
2009-07-07 05:07:00,1.62555,1.62555,1.62555,1.62555,28800000.0
2009-07-07 05:08:00,1.62555,1.62575,1.62545,1.62575,20800000.0
2009-07-07 05:09:00,1.62575,1.6262,1.62575,1.6262,28600000.0
2009-07-07 05:10:00,1.62615,1.62625,1.6259,1.62615,132000000.0
2009-07-07 05:11:00,1.62615,1.62615,1.62595,1.626,121000001.0
2009-07-07 05:12:00,1.626,1.62605,1.626,1.62605,30400000.0
2009-07-07 05:13:00,1.62605,1.62605,1.62605,1.62605,17800000.0
2009-07-07 05:14:00,1.62605,1.62605,1.62595,1.62595,26600000.0
2009-07-07 05:15:00,1.62595,1.62595,1.62585,1.62585,12000000.0
2009-07-07 05:16:00,1.62585,1.62585,1.6257,1.6257,39200000.0
2009-07-07 05:17:00,1.6257,1.62575,1.62565,1.62575,20800000.0
2009-07-07 05:18:00,1.62575,1.6258,1.62565,1.62565,11000000.0
2009-07-07 05:19:00,1.62565,1.6259,1.62565,1.6259,18600000.0
2009-07-07 05:20:00,1.62585,1.62635,1.62585,1.62635,111000000.0
2009-07-07 05:21:00,1.62635,1.6269,1.62635,1.6269,107400000.0
2009-07-07 05:22:00,1.6269,1.6269,1.6265,1.62655,58200000.0
2009-07-07 05:23:00,1.6266,1.6267,1.6266,1.6267,15000000.0
2009-07-07 05:24:00,1.6266,1.62665,1.6266,1.62663,162800001.0
2009-07-07 05:25:00,1.62655,1.6267,1.62655,1.62655,94200000.0
2009-07-07 05:26:00,1.6266,1.6267,1.6266,1.6266,31200000.0
2009-07-07 05:27:00,1.62685,1.62685,1.62685,1.62685,2000000.0
2009-07-07 05:28:00,1.62665,1.62665,1.6266,1.6266,28600000.0
2009-07-07 05:29:00,1.6266,1.6266,1.6266,1.6266,12800000.0
2009-07-07 05:30:00,1.62655,1.62675,1.62655,1.62675,15400000.0
2009-07-07 05:31:00,1.62675,1.62675,1.6261,1.6261,63000000.0
2009-07-07 05:32:00,1.6261,1.6262,1.6261,1.6262,8800000.0
2009-07-07 05:33:00,1.6264,1.6264,1.6263,1.6263,4000000.0
2009-07-07 05:34:00,1.62625,1.62625,1.62625,1.62625,28200000.0
2009-07-07 05:35:00,1.62615,1.62615,1.62615,1.62615,106000000.0
2009-07-07 05:36:00,1.62615,1.62615,1.62605,1.62615,158400000.0
2009-07-07 05:37:00,1.62615,1.62615,1.62615,1.62615,36800000.0
2009-07-07 05:38:00,1.62615,1.62615,1.62615,1.62615,4800000.0
2009-07-07 05:39:00,1.62615,1.62615,1.62605,1.62615,74400000.0
2009-07-07 05:40:00,1.6262,1.62625,1.6261,1.62625,25400000.0
2009-07-07 05:41:00,1.62625,1.6264,1.62615,1.6263,150200002.0
2009-07-07 05:42:00,1.6264,1.6264,1.62625,1.6264,39800000.0
2009-07-07 05:43:00,1.6264,1.62655,1.6264,1.6265,69500000.0
2009-07-07 05:44:00,1.6265,1.62725,1.6265,1.62725,72200000.0
2009-07-07 05:45:00,1.6274,1.6274,1.62715,1.62735,62800000.0
2009-07-07 05:46:00,1.62735,1.62745,1.62715,1.62745,91000000.0
2009-07-07 05:47:00,1.62745,1.62745,1.6272,1.6272,30600000.0
2009-07-07 05:48:00,1.6272,1.6274,1.6272,1.6274,10400000.0
2009-07-07 05:49:00,1.6274,1.6274,1.6274,1.6274,6000000.0
2009-07-07 05:50:00,1.6274,1.6274,1.62715,1.62715,10400000.0
2009-07-07 05:51:00,1.6274,1.6274,1.62715,1.62715,10600000.0
2009-07-07 05:52:00,1.62715,1.6273,1.62715,1.62715,27200000.0
2009-07-07 05:53:00,1.62715,1.6272,1.62705,1.6271,20400000.0
2009-07-07 05:54:00,1.6271,1.62715,1.62705,1.6271,20800000.0
2009-07-07 05:55:00,1.6271,1.6272,1.6271,1.6272,20600000.0
2009-07-07 05:56:00,1.62745,1.6279,1.62735,1.6277,89900000.0
2009-07-07 05:57:00,1.6277,1.6281,1.62755,1.628,61200000.0
2009-07-07 05:58:00,1.628,1.62805,1.628,1.62805,48800000.0
2009-07-07 05:59:00,1.62805,1.6281,1.62795,1.628,120600000.0
2009-07-07 06:00:00,1.628,1.6281,1.628,1.6281,180200000.0
2009-07-07 06:01:00,1.6281,1.62815,1.6281,1.62815,120399998.0
2009-07-07 06:02:00,1.6281,1.6281,1.628,1.628,15200000.0
2009-07-07 06:03:00,1.628,1.628,1.6276,1.6276,56000000.0
2009-07-07 06:04:00,1.6276,1.6276,1.6275,1.62755,40600000.0
2009-07-07 06:05:00,1.6275,1.6275,1.6272,1.6273,77400000.0
2009-07-07 06:06:00,1.62725,1.62725,1.6272,1.62725,4600000.0
2009-07-07 06:07:00,1.62715,1.62715,1.62715,1.62715,19200000.0
2009-07-07 06:08:00,1.6272,1.62725,1.62715,1.62725,101600001.0
2009-07-07 06:09:00,1.62715,1.62725,1.627,1.627,127400001.0
2009-07-07 06:10:00,1.627,1.62795,1.627,1.62775,221600000.0
2009-07-07 06:11:00,1.6278,1.62795,1.6274,1.6274,164000000.0
2009-07-07 06:12:00,1.6274,1.6275,1.62735,1.62735,64000000.0
2009-07-07 06:13:00,1.62735,1.62735,1.62735,1.62735,10000000.0
2009-07-07 06:14:00,1.6272,1.62735,1.62715,1.62735,45000000.0
2009-07-07 06:15:00,1.62735,1.62735,1.6273,1.6273,59600000.0
2009-07-07 06:16:00,1.62725,1.62735,1.6271,1.6271,142800000.0
2009-07-07 06:17:00,1.62715,1.62715,1.62715,1.62715,5000000.0
2009-07-07 06:18:00,1.6271,1.62715,1.6271,1.62715,12000000.0
2009-07-07 06:19:00,1.62715,1.6273,1.62715,1.6273,50600000.0
2009-07-07 06:20:00,1.62735,1.62735,1.62725,1.62725,21600000.0
2009-07-07 06:21:00,1.6272,1.6272,1.6272,1.6272,4800000.0
2009-07-07 06:22:00,1.62696,1.62708,1.62691,1.627,450400000.0
2009-07-07 06:23:00,1.62725,1.62725,1.62725,1.62725,2000000.0
2009-07-07 06:24:00,1.6272,1.6272,1.62715,1.62715,30600000.0
2009-07-07 06:25:00,1.62715,1.6272,1.62715,1.62715,25800000.0
2009-07-07 06:26:00,1.62725,1.62755,1.62725,1.6275,143100000.0
2009-07-07 06:27:00,1.6275,1.6275,1.6275,1.6275,99000000.0
2009-07-07 06:28:00,1.62745,1.6279,1.62745,1.6279,41200000.0
2009-07-07 06:29:00,1.6279,1.62805,1.62785,1.62795,71400000.0
2009-07-07 06:30:00,1.62795,1.6281,1.6271,1.62715,406280000.0
2009-07-07 06:31:00,1.62715,1.62725,1.62655,1.62655,182400000.0
2009-07-07 06:32:00,1.62665,1.6268,1.62655,1.62655,83800000.0
2009-07-07 06:33:00,1.62665,1.627,1.62665,1.627,92600000.0
2009-07-07 06:34:00,1.62725,1.62755,1.62725,1.62745,136000000.0
2009-07-07 06:35:00,1.62745,1.62755,1.62745,1.6275,8200000.0
2009-07-07 06:36:00,1.62741,1.62746,1.62733,1.62735,387000000.0
2009-07-07 06:37:00,1.6273,1.62745,1.6273,1.62745,60600000.0
2009-07-07 06:38:00,1.6275,1.6277,1.6275,1.6276,31400000.0
2009-07-07 06:39:00,1.62765,1.62765,1.6276,1.62765,3000000.0
2009-07-07 06:40:00,1.6276,1.62765,1.6276,1.62765,2000000.0
2009-07-07 06:41:00,1.62755,1.62765,1.62755,1.62765,63600000.0
2009-07-07 06:42:00,1.62765,1.6283,1.62755,1.6282,67400000.0
2009-07-07 06:43:00,1.6282,1.6284,1.628,1.6282,190300000.0
2009-07-07 06:44:00,1.6281,1.62865,1.62805,1.6285,251000005.0
2009-07-07 06:45:00,1.62855,1.62865,1.62845,1.62855,232200000.0
2009-07-07 06:46:00,1.6285,1.6285,1.6279,1.6281,140000000.0
2009-07-07 06:47:00,1.6281,1.6282,1.6276,1.6282,114600000.0
2009-07-07 06:48:00,1.6282,1.6283,1.62785,1.628,142600003.0
2009-07-07 06:49:00,1.628,1.62815,1.628,1.62815,18600000.0
2009-07-07 06:50:00,1.6281,1.6281,1.6279,1.62795,74200000.0
2009-07-07 06:51:00,1.62795,1.62805,1.62795,1.62805,133000000.0
2009-07-07 06:52:00,1.62805,1.62845,1.628,1.6284,157000000.0
2009-07-07 06:53:00,1.62855,1.6286,1.6282,1.6282,33200000.0
2009-07-07 06:54:00,1.62825,1.62835,1.62825,1.6283,33000000.0
2009-07-07 06:55:00,1.6283,1.62845,1.6283,1.6283,40400000.0
2009-07-07 06:56:00,1.6282,1.62828,1.62818,1.6282,688300011.0
2009-07-07 06:57:00,1.6284,1.6284,1.6282,1.62825,35000000.0
2009-07-07 06:58:00,1.62825,1.62825,1.628,1.628,22400000.0
2009-07-07 06:59:00,1.628,1.628,1.628,1.628,36000000.0
2009-07-07 07:00:00,1.628,1.628,1.628,1.628,17400000.0
2009-07-07 07:01:00,1.628,1.628,1.62775,1.62775,36200000.0
2009-07-07 07:02:00,1.62765,1.6277,1.62745,1.6277,171200000.0
2009-07-07 07:03:00,1.62775,1.6278,1.6276,1.6276,96000000.0
2009-07-07 07:04:00,1.6276,1.62765,1.62755,1.62765,165400001.0
2009-07-07 07:05:00,1.62765,1.62765,1.6273,1.6273,94400001.0
2009-07-07 07:06:00,1.6273,1.6273,1.62725,1.62725,228400000.0
2009-07-07 07:07:00,1.62725,1.62725,1.62725,1.62725,42800000.0
2009-07-07 07:08:00,1.62725,1.62725,1.62715,1.6272,247200000.0
2009-07-07 07:09:00,1.6272,1.6274,1.6272,1.62725,44800000.0
2009-07-07 07:10:00,1.62725,1.6275,1.62725,1.62735,28800000.0
2009-07-07 07:11:00,1.62735,1.6275,1.62735,1.6275,21000000.0
2009-07-07 07:12:00,1.6275,1.6282,1.62745,1.6282,88400000.0
2009-07-07 07:13:00,1.6282,1.6283,1.6279,1.6279,110800000.0
2009-07-07 07:14:00,1.6279,1.6283,1.6278,1.62805,188800000.0
2009-07-07 07:15:00,1.62805,1.62805,1.62805,1.62805,9600000.0
2009-07-07 07:16:00,1.62805,1.6282,1.62805,1.62805,77200000.0
2009-07-07 07:17:00,1.62795,1.62805,1.62785,1.62805,124600000.0
2009-07-07 07:18:00,1.62805,1.6281,1.6278,1.6281,93200000.0
2009-07-07 07:19:00,1.62815,1.62815,1.62745,1.62755,227200000.0
2009-07-07 07:20:00,1.62755,1.62785,1.62745,1.62745,343600000.0
2009-07-07 07:21:00,1.62745,1.6275,1.6268,1.627,290800002.0
2009-07-07 07:22:00,1.62705,1.62715,1.62695,1.62695,192000000.0
2009-07-07 07:23:00,1.62695,1.627,1.62675,1.6268,164599999.0
2009-07-07 07:24:00,1.6268,1.627,1.6267,1.62675,161800000.0
2009-07-07 07:25:00,1.62675,1.62675,1.62675,1.62675,80000000.0
2009-07-07 07:26:00,1.62675,1.6268,1.62665,1.6268,97800001.0
2009-07-07 07:27:00,1.6268,1.6268,1.6266,1.62675,39800000.0
2009-07-07 07:28:00,1.6266,1.6271,1.62655,1.62695,77500000.0
2009-07-07 07:29:00,1.62695,1.62695,1.62675,1.62675,39000000.0
2009-07-07 07:30:00,1.62675,1.62675,1.62655,1.6266,80000000.0
2009-07-07 07:31:00,1.6266,1.6266,1.62595,1.62615,244800001.0
2009-07-07 07:32:00,1.62615,1.62615,1.62585,1.62605,200600000.0
2009-07-07 07:33:00,1.62605,1.62605,1.6258,1.62585,111400000.0
2009-07-07 07:34:00,1.6259,1.6262,1.62585,1.6261,164800000.0
2009-07-07 07:35:00,1.62615,1.62635,1.62615,1.62635,101800000.0
2009-07-07 07:36:00,1.62645,1.62665,1.6263,1.62645,217800002.0
2009-07-07 07:37:00,1.62655,1.627,1.6265,1.6268,166200000.0
2009-07-07 07:38:00,1.6269,1.6269,1.6269,1.6269,19000000.0
2009-07-07 07:39:00,1.62685,1.62685,1.62615,1.6265,242999999.0
2009-07-07 07:40:00,1.6267,1.6267,1.62605,1.62605,175800000.0
2009-07-07 07:41:00,1.62605,1.6262,1.626,1.62605,422000000.0
2009-07-07 07:42:00,1.62605,1.6261,1.62545,1.6256,226200000.0
2009-07-07 07:43:00,1.62555,1.62555,1.62535,1.6254,63200000.0
2009-07-07 07:44:00,1.6254,1.6256,1.62515,1.62555,216600000.0
2009-07-07 07:45:00,1.6256,1.6258,1.62545,1.6257,182399999.0
2009-07-07 07:46:00,1.62555,1.6257,1.6253,1.6253,61600000.0
2009-07-07 07:47:00,1.6254,1.626,1.62535,1.62575,192800000.0
2009-07-07 07:48:00,1.62575,1.62575,1.62505,1.62505,410000001.0
2009-07-07 07:49:00,1.62505,1.62505,1.6245,1.6246,258200002.0
2009-07-07 07:50:00,1.6246,1.6249,1.62455,1.62475,209800000.0
2009-07-07 07:51:00,1.62475,1.6248,1.62465,1.6248,379599999.0
2009-07-07 07:52:00,1.62475,1.62505,1.62475,1.6249,522800001.0
2009-07-07 07:53:00,1.6249,1.6249,1.624,1.62425,485500001.0
2009-07-07 07:54:00,1.62425,1.6245,1.6241,1.6242,401100000.0
2009-07-07 07:55:00,1.6242,1.6242,1.6226,1.62295,774199998.0
2009-07-07 07:56:00,1.6231,1.62325,1.6228,1.6229,170300000.0
2009-07-07 07:57:00,1.623,1.623,1.622,1.622,671480001.0
2009-07-07 07:58:00,1.6218,1.62195,1.6215,1.6217,747499997.0
2009-07-07 07:59:00,1.6217,1.62205,1.6217,1.6219,235400000.0
2009-07-07 08:00:00,1.6219,1.6226,1.62175,1.6226,326800000.0
2009-07-07 08:01:00,1.62255,1.6226,1.62225,1.62245,158599999.0
2009-07-07 08:02:00,1.62245,1.623,1.62245,1.623,374200000.0
2009-07-07 08:03:00,1.623,1.62335,1.62285,1.62305,228700000.0
2009-07-07 08:04:00,1.62305,1.6232,1.6226,1.6226,379619999.0
2009-07-07 08:05:00,1.6226,1.6227,1.622,1.6222,567399999.0
2009-07-07 08:06:00,1.6222,1.6223,1.62205,1.6221,222400000.0
2009-07-07 08:07:00,1.62205,1.6222,1.622,1.6222,214799998.0
2009-07-07 08:08:00,1.6222,1.62275,1.6222,1.62255,191600000.0
2009-07-07 08:09:00,1.62255,1.6229,1.62255,1.6229,213400000.0
2009-07-07 08:10:00,1.6229,1.6237,1.62285,1.6237,267000000.0
2009-07-07 08:11:00,1.6237,1.6238,1.62365,1.6237,550799998.0
2009-07-07 08:12:00,1.6237,1.6237,1.62345,1.62365,281200000.0
2009-07-07 08:13:00,1.62365,1.62375,1.6236,1.62365,211600002.0
2009-07-07 08:14:00,1.6237,1.6237,1.6234,1.6234,319999999.0
2009-07-07 08:15:00,1.6234,1.6234,1.62305,1.6234,342800000.0
2009-07-07 08:16:00,1.6234,1.6234,1.6224,1.6224,276600000.0
2009-07-07 08:17:00,1.62225,1.62235,1.62195,1.62195,443700000.0
2009-07-07 08:18:00,1.62195,1.6222,1.62195,1.6221,270200000.0
2009-07-07 08:19:00,1.6222,1.6222,1.62155,1.62155,208900000.0
2009-07-07 08:20:00,1.6218,1.6219,1.6214,1.6214,271300000.0
2009-07-07 08:21:00,1.6215,1.62165,1.62135,1.62135,599999996.0
2009-07-07 08:22:00,1.62135,1.6214,1.62025,1.62045,769599996.0
2009-07-07 08:23:00,1.62055,1.621,1.62035,1.621,275600000.0
2009-07-07 08:24:00,1.621,1.621,1.6207,1.6207,123400000.0
2009-07-07 08:25:00,1.6207,1.62095,1.62035,1.6204,345600000.0
2009-07-07 08:26:00,1.6204,1.62045,1.62,1.6203,462600000.0
2009-07-07 08:27:00,1.6203,1.6204,1.62005,1.6201,616700002.0
2009-07-07 08:28:00,1.62025,1.62025,1.6197,1.6197,284200001.0
2009-07-07 08:29:00,1.61985,1.61995,1.6197,1.6197,248500000.0
2009-07-07 08:30:00,1.6198,1.62035,1.6197,1.61995,397000001.0
2009-07-07 08:31:00,1.61995,1.61995,1.6188,1.6189,681300000.0
2009-07-07 08:32:00,1.6189,1.61905,1.61875,1.619,322000001.0
2009-07-07 08:33:00,1.61905,1.6193,1.61905,1.6192,613799997.0
2009-07-07 08:34:00,1.61935,1.6197,1.6193,1.61955,411200000.0
2009-07-07 08:35:00,1.6195,1.61985,1.6195,1.6198,410100000.0
2009-07-07 08:36:00,1.6198,1.6203,1.6198,1.6203,170800000.0
2009-07-07 08:37:00,1.6204,1.6207,1.6203,1.6207,220200000.0
2009-07-07 08:38:00,1.62065,1.6212,1.6206,1.62105,188600000.0
2009-07-07 08:39:00,1.6211,1.62115,1.6205,1.6208,382900000.0
2009-07-07 08:40:00,1.6209,1.6209,1.6202,1.6203,460100000.0
2009-07-07 08:41:00,1.62035,1.6207,1.62015,1.6205,469999999.0
2009-07-07 08:42:00,1.62045,1.62045,1.6196,1.6196,736820001.0
2009-07-07 08:43:00,1.6196,1.6196,1.619,1.61905,605799999.0
2009-07-07 08:44:00,1.619,1.61945,1.6189,1.6192,385600000.0
2009-07-07 08:45:00,1.6193,1.6196,1.6189,1.6191,525200001.0
2009-07-07 08:46:00,1.6191,1.61925,1.6187,1.61895,382000000.0
2009-07-07 08:47:00,1.6189,1.61975,1.6189,1.61975,305400000.0
2009-07-07 08:48:00,1.61975,1.6199,1.6197,1.61975,198300000.0
2009-07-07 08:49:00,1.6198,1.62035,1.6195,1.62025,413399999.0
2009-07-07 08:50:00,1.62025,1.62025,1.61975,1.61985,518699995.0
2009-07-07 08:51:00,1.61985,1.61985,1.61895,1.6194,474000000.0
2009-07-07 08:52:00,1.6195,1.62,1.6195,1.61995,112200000.0
2009-07-07 08:53:00,1.6199,1.6199,1.6198,1.6199,329800000.0
2009-07-07 08:54:00,1.6199,1.6203,1.6199,1.6203,247900000.0
2009-07-07 08:55:00,1.6203,1.62085,1.62025,1.62085,626000005.0
2009-07-07 08:56:00,1.62085,1.6211,1.62075,1.6208,61600000.0
2009-07-07 08:57:00,1.6207,1.6209,1.62045,1.6205,341400000.0
2009-07-07 08:58:00,1.6205,1.62085,1.6205,1.6206,513400000.0
2009-07-07 08:59:00,1.62065,1.62115,1.6205,1.62075,425000001.0
2009-07-07 09:00:00,1.62075,1.6209,1.62065,1.6209,195100000.0
2009-07-07 09:01:00,1.6209,1.62165,1.6209,1.6214,665200000.0
2009-07-07 09:02:00,1.6213,1.62145,1.62105,1.62105,489800001.0
2009-07-07 09:03:00,1.62105,1.6214,1.6207,1.6212,340799999.0
2009-07-07 09:04:00,1.6212,1.6212,1.62075,1.62075,203000000.0
2009-07-07 09:05:00,1.62075,1.62075,1.62005,1.62025,821899997.0
2009-07-07 09:06:00,1.6202,1.6204,1.6194,1.6194,873800000.0
2009-07-07 09:07:00,1.6194,1.62005,1.61915,1.6193,438800000.0
2009-07-07 09:08:00,1.6193,1.6199,1.6192,1.6193,415699999.0
2009-07-07 09:09:00,1.61925,1.6197,1.61915,1.6196,287800001.0
2009-07-07 09:10:00,1.6196,1.61975,1.6195,1.6195,242300000.0
2009-07-07 09:11:00,1.6195,1.6196,1.61885,1.61885,723000000.0
2009-07-07 09:12:00,1.6189,1.6189,1.6185,1.6188,726000000.0
2009-07-07 09:13:00,1.6188,1.6188,1.61725,1.6176,539450000.0
2009-07-07 09:14:00,1.61755,1.6179,1.61755,1.6179,433300000.0
2009-07-07 09:15:00,1.61785,1.61785,1.61715,1.6174,611700001.0
2009-07-07 09:16:00,1.6174,1.6174,1.61715,1.6173,501200000.0
2009-07-07 09:17:00,1.61725,1.6177,1.61725,1.61765,432699999.0
2009-07-07 09:18:00,1.61765,1.61805,1.61765,1.6179,159000000.0
2009-07-07 09:19:00,1.61785,1.61825,1.61785,1.6182,202700000.0
2009-07-07 09:20:00,1.61825,1.61835,1.61815,1.6183,401600000.0
2009-07-07 09:21:00,1.61835,1.6185,1.61825,1.61845,347799999.0
2009-07-07 09:22:00,1.61845,1.6188,1.61835,1.6188,311600000.0
2009-07-07 09:23:00,1.6189,1.619,1.6177,1.6178,537499999.0
2009-07-07 09:24:00,1.6178,1.6181,1.61755,1.618,689800001.0
2009-07-07 09:25:00,1.61795,1.6183,1.6174,1.6174,757200000.0
2009-07-07 09:26:00,1.6174,1.618,1.61725,1.618,796200001.0
2009-07-07 09:27:00,1.6181,1.6181,1.6175,1.6179,844600001.0
2009-07-07 09:28:00,1.6179,1.61805,1.61785,1.618,721799998.0
2009-07-07 09:29:00,1.61805,1.61845,1.61785,1.61805,519099999.0
2009-07-07 09:30:00,1.618,1.61825,1.6173,1.61745,553900000.0
2009-07-07 09:31:00,1.61745,1.61785,1.61735,1.6175,656199999.0
2009-07-07 09:32:00,1.61755,1.618,1.6172,1.61775,648900004.0
2009-07-07 09:33:00,1.61775,1.61835,1.6174,1.61795,910800000.0
2009-07-07 09:34:00,1.6179,1.6182,1.6177,1.6179,521600000.0
2009-07-07 09:35:00,1.6179,1.6183,1.6178,1.6182,370400000.0
2009-07-07 09:36:00,1.6182,1.6186,1.6181,1.6184,496500000.0
2009-07-07 09:37:00,1.61835,1.6184,1.6179,1.6181,532799998.0
2009-07-07 09:38:00,1.6181,1.61835,1.61805,1.61835,385800000.0
2009-07-07 09:39:00,1.6184,1.6184,1.618,1.6182,420800000.0
2009-07-07 09:40:00,1.6182,1.6183,1.6182,1.61825,116800000.0
2009-07-07 09:41:00,1.6183,1.6184,1.6181,1.61815,321200000.0
2009-07-07 09:42:00,1.61815,1.6183,1.61775,1.6183,328500000.0
2009-07-07 09:43:00,1.6183,1.6183,1.61775,1.6181,416600000.0
2009-07-07 09:44:00,1.6181,1.61815,1.6181,1.6181,264800000.0
2009-07-07 09:45:00,1.6181,1.6182,1.6179,1.6179,85200000.0
2009-07-07 09:46:00,1.6179,1.6181,1.6179,1.6181,164100000.0
2009-07-07 09:47:00,1.6181,1.6183,1.61805,1.61815,195600000.0
2009-07-07 09:48:00,1.61815,1.61855,1.61815,1.6185,66400000.0
2009-07-07 09:49:00,1.6185,1.61955,1.6185,1.6195,169800000.0
2009-07-07 09:50:00,1.61955,1.6198,1.6194,1.6197,228660000.0
2009-07-07 09:51:00,1.6197,1.6199,1.6197,1.61975,385200000.0
2009-07-07 09:52:00,1.6197,1.6197,1.61935,1.6195,446400000.0
2009-07-07 09:53:00,1.6195,1.62,1.6194,1.62,355599999.0
2009-07-07 09:54:00,1.62,1.62,1.6194,1.6196,555600000.0
2009-07-07 09:55:00,1.6196,1.6198,1.6194,1.6197,300600000.0
2009-07-07 09:56:00,1.6197,1.62035,1.6197,1.62025,1116599996.0
2009-07-07 09:57:00,1.62025,1.62045,1.6196,1.61985,176199999.0
2009-07-07 09:58:00,1.6198,1.62,1.61975,1.6199,251400000.0
2009-07-07 09:59:00,1.6199,1.61995,1.61965,1.6197,316400000.0
2009-07-07 10:00:00,1.6197,1.62015,1.61945,1.6201,733999999.0
2009-07-07 10:01:00,1.62,1.62015,1.61955,1.61955,448400001.0
2009-07-07 10:02:00,1.61955,1.61965,1.6194,1.6195,505799999.0
2009-07-07 10:03:00,1.6195,1.61965,1.619,1.61905,474300000.0
2009-07-07 10:04:00,1.61895,1.619,1.61745,1.61765,851299999.0
2009-07-07 10:05:00,1.6179,1.61825,1.61785,1.6181,266300000.0
2009-07-07 10:06:00,1.6181,1.61815,1.6176,1.61785,402600003.0
2009-07-07 10:07:00,1.6179,1.61825,1.61755,1.61805,397100000.0
2009-07-07 10:08:00,1.61805,1.61805,1.6171,1.6171,448600000.0
2009-07-07 10:09:00,1.61705,1.61705,1.61625,1.6168,741499999.0
2009-07-07 10:10:00,1.6169,1.61805,1.6168,1.6175,623099999.0
2009-07-07 10:11:00,1.6175,1.61765,1.61725,1.6175,544200001.0
2009-07-07 10:12:00,1.6175,1.618,1.6175,1.61775,617800000.0
2009-07-07 10:13:00,1.61775,1.61775,1.61755,1.6176,611000002.0
2009-07-07 10:14:00,1.61765,1.6177,1.6175,1.6175,568200003.0
2009-07-07 10:15:00,1.6175,1.6175,1.61685,1.6169,475600000.0
2009-07-07 10:16:00,1.61685,1.6171,1.61665,1.6168,395200002.0
2009-07-07 10:17:00,1.6169,1.6175,1.61685,1.6174,399400000.0
2009-07-07 10:18:00,1.6174,1.6174,1.6169,1.61695,641999994.0
2009-07-07 10:19:00,1.61705,1.61715,1.6167,1.61675,358800000.0
2009-07-07 10:20:00,1.6167,1.61725,1.61655,1.61695,325800000.0
2009-07-07 10:21:00,1.617,1.6171,1.6165,1.6165,793200000.0
2009-07-07 10:22:00,1.6165,1.6168,1.6164,1.6168,507700001.0
2009-07-07 10:23:00,1.61685,1.6173,1.6167,1.6171,467400000.0
2009-07-07 10:24:00,1.61705,1.61745,1.6168,1.617,771200003.0
2009-07-07 10:25:00,1.6169,1.61765,1.61685,1.6171,720400000.0
2009-07-07 10:26:00,1.6171,1.618,1.61705,1.61795,763900000.0
2009-07-07 10:27:00,1.61795,1.61795,1.61725,1.61725,779400001.0
2009-07-07 10:28:00,1.61725,1.61745,1.6171,1.6172,565600000.0
2009-07-07 10:29:00,1.6172,1.6176,1.6172,1.6175,610300000.0
2009-07-07 10:30:00,1.61755,1.61755,1.6148,1.6156,536500004.0
2009-07-07 10:31:00,1.61555,1.61595,1.61535,1.61555,832000003.0
2009-07-07 10:32:00,1.6155,1.6171,1.61545,1.6168,594600001.0
2009-07-07 10:33:00,1.6168,1.6168,1.6162,1.6162,544000000.0
2009-07-07 10:34:00,1.6162,1.61655,1.61605,1.61655,411900001.0
2009-07-07 10:35:00,1.61655,1.6175,1.61655,1.61715,737100002.0
2009-07-07 10:36:00,1.61715,1.61745,1.61705,1.61735,578800000.0
2009-07-07 10:37:00,1.61735,1.6174,1.6168,1.61715,355000001.0
2009-07-07 10:38:00,1.6172,1.6173,1.617,1.6172,176400000.0
2009-07-07 10:39:00,1.6172,1.6181,1.617,1.6181,545400000.0
2009-07-07 10:40:00,1.6181,1.6186,1.61785,1.618,534100000.0
2009-07-07 10:41:00,1.618,1.61825,1.6179,1.61815,373700000.0
2009-07-07 10:42:00,1.61815,1.61815,1.6175,1.6176,475400001.0
2009-07-07 10:43:00,1.61755,1.61815,1.61735,1.6181,795800002.0
2009-07-07 10:44:00,1.6181,1.6186,1.61805,1.61835,542000000.0
2009-07-07 10:45:00,1.6184,1.6187,1.6182,1.6187,339800000.0
2009-07-07 10:46:00,1.6187,1.6199,1.6185,1.6197,461800000.0
2009-07-07 10:47:00,1.6197,1.6199,1.61925,1.61935,477299999.0
2009-07-07 10:48:00,1.61935,1.6196,1.6189,1.61935,783300000.0
2009-07-07 10:49:00,1.61935,1.61935,1.61885,1.6191,898100000.0
2009-07-07 10:50:00,1.6191,1.6192,1.6187,1.6189,472400000.0
2009-07-07 10:51:00,1.6189,1.61945,1.6189,1.6193,567200000.0
2009-07-07 10:52:00,1.6193,1.6206,1.61925,1.6206,816700000.0
2009-07-07 10:53:00,1.6205,1.62085,1.62,1.6203,1029799996.0
2009-07-07 10:54:00,1.6203,1.62075,1.61995,1.62075,729800004.0
2009-07-07 10:55:00,1.62075,1.6211,1.61995,1.62,897800000.0
2009-07-07 10:56:00,1.62,1.62015,1.61965,1.61975,786600003.0
2009-07-07 10:57:00,1.6199,1.6201,1.61955,1.61965,333700000.0
2009-07-07 10:58:00,1.61965,1.6207,1.61965,1.6206,445500000.0
2009-07-07 10:59:00,1.6207,1.62105,1.6203,1.621,304600000.0
2009-07-07 11:00:00,1.621,1.6214,1.62045,1.6207,683199997.0
2009-07-07 11:01:00,1.62065,1.62095,1.62025,1.62075,523100000.0
2009-07-07 11:02:00,1.62085,1.62095,1.62045,1.62055,532299999.0
2009-07-07 11:03:00,1.62065,1.62065,1.62015,1.6202,603600000.0
2009-07-07 11:04:00,1.6202,1.6203,1.6198,1.6199,782000000.0
2009-07-07 11:05:00,1.6199,1.6199,1.6195,1.61965,772499995.0
2009-07-07 11:06:00,1.61965,1.61985,1.6195,1.61965,718400001.0
2009-07-07 11:07:00,1.61965,1.6203,1.61965,1.6203,370200000.0
2009-07-07 11:08:00,1.62035,1.6207,1.6203,1.62045,245800000.0
2009-07-07 11:09:00,1.62045,1.62085,1.6203,1.6204,459800000.0
2009-07-07 11:10:00,1.6204,1.62045,1.61995,1.62015,543499997.0
2009-07-07 11:11:00,1.62005,1.6204,1.6197,1.62025,424000000.0
2009-07-07 11:12:00,1.62025,1.6203,1.6198,1.61985,162200000.0
2009-07-07 11:13:00,1.61985,1.6199,1.61955,1.6196,287200000.0
2009-07-07 11:14:00,1.6196,1.62055,1.6195,1.6205,498399998.0
2009-07-07 11:15:00,1.6205,1.62085,1.62025,1.6203,728699996.0
2009-07-07 11:16:00,1.6203,1.6207,1.6203,1.6205,571200000.0
2009-07-07 11:17:00,1.62055,1.6206,1.6204,1.6205,212200000.0
2009-07-07 11:18:00,1.6205,1.62095,1.62045,1.6209,539600000.0
2009-07-07 11:19:00,1.6209,1.6215,1.62065,1.62065,773800004.0
2009-07-07 11:20:00,1.62065,1.62145,1.62065,1.621,324200000.0
2009-07-07 11:21:00,1.62105,1.62145,1.6209,1.62115,929800001.0
2009-07-07 11:22:00,1.6212,1.6244,1.62105,1.62375,685780001.0
2009-07-07 11:23:00,1.6238,1.6238,1.62315,1.6232,754299997.0
2009-07-07 11:24:00,1.6233,1.6233,1.6228,1.6229,432800000.0
2009-07-07 11:25:00,1.6228,1.6231,1.6225,1.6231,589400000.0
2009-07-07 11:26:00,1.6231,1.6237,1.6231,1.6232,435999999.0
2009-07-07 11:27:00,1.6233,1.62335,1.6228,1.62295,408400000.0
2009-07-07 11:28:00,1.62295,1.62355,1.62295,1.6233,477000000.0
2009-07-07 11:29:00,1.6233,1.6233,1.62315,1.6232,422200000.0
2009-07-07 11:30:00,1.6232,1.6233,1.62295,1.62315,467000000.0
2009-07-07 11:31:00,1.6232,1.62355,1.6231,1.62335,485600000.0
2009-07-07 11:32:00,1.62335,1.624,1.62335,1.624,401300000.0
2009-07-07 11:33:00,1.62395,1.624,1.6235,1.6236,785300002.0
2009-07-07 11:34:00,1.6235,1.6235,1.62295,1.62295,512100000.0
2009-07-07 11:35:00,1.62295,1.623,1.62245,1.62255,675099997.0
2009-07-07 11:36:00,1.62245,1.6231,1.62245,1.6231,1143599995.0
2009-07-07 11:37:00,1.6229,1.6229,1.6225,1.6225,254100000.0
2009-07-07 11:38:00,1.6227,1.6227,1.62245,1.6225,307000000.0
2009-07-07 11:39:00,1.62255,1.62255,1.6215,1.6215,1068000000.0
2009-07-07 11:40:00,1.62155,1.62165,1.6211,1.6214,934400002.0
2009-07-07 11:41:00,1.62135,1.6215,1.62105,1.6215,415200001.0
2009-07-07 11:42:00,1.6215,1.6215,1.62125,1.62135,103000000.0
2009-07-07 11:43:00,1.62135,1.62155,1.6213,1.6215,358600000.0
2009-07-07 11:44:00,1.6215,1.6215,1.62085,1.62085,386800001.0
2009-07-07 11:45:00,1.62075,1.62075,1.61855,1.619,927200000.0
2009-07-07 11:46:00,1.619,1.6203,1.6189,1.61995,928599995.0
2009-07-07 11:47:00,1.6199,1.6199,1.6189,1.61955,755200000.0
2009-07-07 11:48:00,1.6196,1.6205,1.6196,1.6204,752599996.0
2009-07-07 11:49:00,1.6204,1.6208,1.62025,1.6206,793699998.0
2009-07-07 11:50:00,1.6206,1.6211,1.6203,1.6203,605700000.0
2009-07-07 11:51:00,1.6203,1.6206,1.62025,1.62055,598400000.0
2009-07-07 11:52:00,1.62055,1.62105,1.6204,1.6207,532100000.0
2009-07-07 11:53:00,1.6208,1.6209,1.61985,1.61985,644399998.0
2009-07-07 11:54:00,1.6198,1.62005,1.61965,1.6197,764200003.0
2009-07-07 11:55:00,1.61965,1.62005,1.61935,1.61935,489799997.0
2009-07-07 11:56:00,1.61935,1.6201,1.61935,1.61995,836000001.0
2009-07-07 11:57:00,1.61995,1.6206,1.61985,1.62055,446399999.0
2009-07-07 11:58:00,1.62055,1.6207,1.62025,1.62045,723400001.0
2009-07-07 11:59:00,1.62045,1.6206,1.62005,1.62005,768200002.0
2009-07-07 12:00:00,1.62005,1.62075,1.62005,1.6205,471100000.0
2009-07-07 12:01:00,1.62045,1.6208,1.6203,1.62035,661600000.0
2009-07-07 12:02:00,1.62035,1.6205,1.6201,1.62015,545699999.0
2009-07-07 12:03:00,1.6202,1.62035,1.6194,1.62015,437700001.0
2009-07-07 12:04:00,1.6202,1.6205,1.6202,1.62025,279100000.0
2009-07-07 12:05:00,1.6203,1.62075,1.6203,1.6204,398800000.0
2009-07-07 12:06:00,1.6204,1.6206,1.619,1.619,496600000.0
2009-07-07 12:07:00,1.61905,1.62015,1.619,1.62015,684600011.0
2009-07-07 12:08:00,1.62025,1.6205,1.62005,1.62045,187800000.0
2009-07-07 12:09:00,1.62045,1.6205,1.6195,1.61975,73400000.0
2009-07-07 12:10:00,1.61975,1.61995,1.61955,1.6199,405800000.0
2009-07-07 12:11:00,1.61995,1.61995,1.61965,1.6198,193000000.0
2009-07-07 12:12:00,1.61975,1.62,1.61975,1.61975,215599998.0
2009-07-07 12:13:00,1.61975,1.6198,1.6194,1.6194,300200000.0
2009-07-07 12:14:00,1.6194,1.61945,1.6185,1.6185,377400000.0
2009-07-07 12:15:00,1.61845,1.6186,1.61815,1.6185,442500000.0
2009-07-07 12:16:00,1.61845,1.61855,1.6181,1.6182,416600000.0
2009-07-07 12:17:00,1.61815,1.6187,1.61775,1.6179,631800000.0
2009-07-07 12:18:00,1.6179,1.6184,1.6178,1.61815,244480000.0
2009-07-07 12:19:00,1.61815,1.6182,1.6175,1.6177,157600000.0
2009-07-07 12:20:00,1.6177,1.61785,1.6175,1.6178,218700000.0
2009-07-07 12:21:00,1.61785,1.6187,1.61785,1.6187,180800000.0
2009-07-07 12:22:00,1.61865,1.61885,1.6184,1.6185,177800000.0
2009-07-07 12:23:00,1.61855,1.6188,1.61815,1.61815,232499999.0
2009-07-07 12:24:00,1.618,1.61815,1.61775,1.6181,438000000.0
2009-07-07 12:25:00,1.6181,1.61895,1.6179,1.6187,562700000.0
2009-07-07 12:26:00,1.6187,1.6187,1.61845,1.6187,142100000.0
2009-07-07 12:27:00,1.6187,1.6189,1.6186,1.6188,202900000.0
2009-07-07 12:28:00,1.6187,1.6193,1.6187,1.6191,377000000.0
2009-07-07 12:29:00,1.61915,1.61915,1.61895,1.619,326400002.0
2009-07-07 12:30:00,1.619,1.6192,1.6188,1.61915,422600000.0
2009-07-07 12:31:00,1.61915,1.6198,1.6191,1.61915,330600000.0
2009-07-07 12:32:00,1.6192,1.61945,1.6189,1.61905,191800000.0
2009-07-07 12:33:00,1.61845,1.6189,1.6183,1.61845,239400000.0
2009-07-07 12:34:00,1.61845,1.61895,1.61845,1.6189,59400000.0
2009-07-07 12:35:00,1.6191,1.6193,1.619,1.6193,168200000.0
2009-07-07 12:36:00,1.6193,1.61935,1.61845,1.6193,629600000.0
2009-07-07 12:37:00,1.61925,1.61925,1.6188,1.6191,433500001.0
2009-07-07 12:38:00,1.6191,1.61925,1.6187,1.61875,540600000.0
2009-07-07 12:39:00,1.6187,1.6189,1.61815,1.61825,386200000.0
2009-07-07 12:40:00,1.6183,1.6186,1.61825,1.6185,302100000.0
2009-07-07 12:41:00,1.6185,1.6185,1.6178,1.61795,583400001.0
2009-07-07 12:42:00,1.61795,1.6181,1.6178,1.6179,317600000.0
2009-07-07 12:43:00,1.61785,1.6179,1.6177,1.6179,361200000.0
2009-07-07 12:44:00,1.6183,1.6186,1.61805,1.61825,707800000.0
2009-07-07 12:45:00,1.6184,1.6184,1.61775,1.6178,465600001.0
2009-07-07 12:46:00,1.6178,1.61865,1.61775,1.6184,574399999.0
2009-07-07 12:47:00,1.6184,1.619,1.61835,1.6187,497700000.0
2009-07-07 12:48:00,1.6187,1.62,1.6187,1.6199,474200000.0
2009-07-07 12:49:00,1.6199,1.6205,1.6196,1.6205,475800000.0
2009-07-07 12:50:00,1.6205,1.62065,1.6201,1.62025,427000000.0
2009-07-07 12:51:00,1.62025,1.6205,1.6202,1.6204,654600000.0
2009-07-07 12:52:00,1.6204,1.6207,1.6203,1.6207,339200000.0
2009-07-07 12:53:00,1.6207,1.62095,1.6207,1.6209,499500001.0
2009-07-07 12:54:00,1.62095,1.621,1.6207,1.6208,568700000.0
2009-07-07 12:55:00,1.6208,1.62105,1.6206,1.6208,572200000.0
2009-07-07 12:56:00,1.6208,1.6209,1.6207,1.6209,462099999.0
2009-07-07 12:57:00,1.6209,1.6213,1.62075,1.62125,700600000.0
2009-07-07 12:58:00,1.62125,1.6214,1.6212,1.6213,536000000.0
2009-07-07 12:59:00,1.6213,1.62135,1.6212,1.6212,422600000.0
2009-07-07 13:00:00,1.6212,1.62215,1.62115,1.622,617400000.0
2009-07-07 13:01:00,1.622,1.6233,1.6218,1.62325,874199998.0
2009-07-07 13:02:00,1.62325,1.62355,1.62265,1.62295,568599998.0
2009-07-07 13:03:00,1.623,1.62325,1.62265,1.62275,687599999.0
2009-07-07 13:04:00,1.6229,1.62315,1.62255,1.6226,506199999.0
2009-07-07 13:05:00,1.6226,1.6228,1.62235,1.6227,671000000.0
2009-07-07 13:06:00,1.62275,1.6235,1.6226,1.6234,531200000.0
2009-07-07 13:07:00,1.6234,1.6235,1.62325,1.62325,560800000.0
2009-07-07 13:08:00,1.62325,1.62335,1.62325,1.6233,258600001.0
2009-07-07 13:09:00,1.6233,1.6233,1.6228,1.6228,586399999.0
2009-07-07 13:10:00,1.6228,1.6228,1.62245,1.6226,466500001.0
2009-07-07 13:11:00,1.6226,1.6226,1.6221,1.6225,438800000.0
2009-07-07 13:12:00,1.62235,1.62255,1.6223,1.6224,168700000.0
2009-07-07 13:13:00,1.62235,1.62255,1.62225,1.62245,247300000.0
2009-07-07 13:14:00,1.6225,1.6233,1.6222,1.62315,480399998.0
2009-07-07 13:15:00,1.62325,1.6247,1.62325,1.6247,484500000.0
2009-07-07 13:16:00,1.6247,1.6247,1.6239,1.62395,286000000.0
2009-07-07 13:17:00,1.6239,1.6239,1.62335,1.62345,499099999.0
2009-07-07 13:18:00,1.62345,1.6235,1.62315,1.6232,561399999.0
2009-07-07 13:19:00,1.6232,1.62325,1.6215,1.62155,420400000.0
2009-07-07 13:20:00,1.62165,1.62165,1.6206,1.6209,739699999.0
2009-07-07 13:21:00,1.621,1.622,1.6209,1.622,545200000.0
2009-07-07 13:22:00,1.62205,1.6222,1.62145,1.62185,584400000.0
2009-07-07 13:23:00,1.6218,1.62235,1.62155,1.6217,507400000.0
2009-07-07 13:24:00,1.6217,1.62175,1.6214,1.6216,518199999.0
2009-07-07 13:25:00,1.6216,1.6221,1.6216,1.6221,451999999.0
2009-07-07 13:26:00,1.62205,1.6221,1.6214,1.62145,352400000.0
2009-07-07 13:27:00,1.62145,1.62195,1.62145,1.6218,372399999.0
2009-07-07 13:28:00,1.6218,1.6218,1.62145,1.6215,490000001.0
2009-07-07 13:29:00,1.6215,1.6219,1.6215,1.62165,372400000.0
2009-07-07 13:30:00,1.6216,1.6218,1.62155,1.62155,1042199998.0
2009-07-07 13:31:00,1.6215,1.62185,1.62145,1.62165,611799999.0
2009-07-07 13:32:00,1.62165,1.6225,1.6216,1.6223,611599997.0
2009-07-07 13:33:00,1.6223,1.6223,1.6221,1.6221,443800000.0
2009-07-07 13:34:00,1.622,1.6229,1.622,1.6226,621200000.0
2009-07-07 13:35:00,1.62265,1.6241,1.6226,1.62385,634000001.0
2009-07-07 13:36:00,1.62385,1.624,1.6229,1.62375,725500001.0
2009-07-07 13:37:00,1.62375,1.62415,1.62345,1.6238,726399999.0
2009-07-07 13:38:00,1.6238,1.624,1.62345,1.62345,514200000.0
2009-07-07 13:39:00,1.62345,1.62345,1.623,1.6231,415400000.0
2009-07-07 13:40:00,1.6231,1.62405,1.6231,1.624,442700000.0
2009-07-07 13:41:00,1.624,1.62445,1.6232,1.6232,799600001.0
2009-07-07 13:42:00,1.6232,1.6241,1.62305,1.624,866500000.0
2009-07-07 13:43:00,1.624,1.6248,1.6239,1.62465,760799999.0
2009-07-07 13:44:00,1.62465,1.6248,1.6244,1.6244,315800000.0
2009-07-07 13:45:00,1.6244,1.62595,1.6244,1.62565,670100000.0
2009-07-07 13:46:00,1.62565,1.62565,1.6246,1.62525,569799999.0
2009-07-07 13:47:00,1.62525,1.62545,1.62505,1.6253,826300000.0
2009-07-07 13:48:00,1.6253,1.6254,1.62485,1.6252,338500000.0
2009-07-07 13:49:00,1.6252,1.6255,1.6248,1.6255,664299998.0
2009-07-07 13:50:00,1.6255,1.62585,1.62525,1.6253,639699999.0
2009-07-07 13:51:00,1.6253,1.62535,1.6246,1.6248,473400000.0
2009-07-07 13:52:00,1.6248,1.62505,1.6248,1.6248,382700000.0
2009-07-07 13:53:00,1.62475,1.6248,1.6245,1.6246,309100000.0
2009-07-07 13:54:00,1.6246,1.6247,1.6246,1.6247,236000000.0
2009-07-07 13:55:00,1.6249,1.62565,1.6249,1.6253,792700002.0
2009-07-07 13:56:00,1.6253,1.62555,1.6249,1.6254,430800000.0
2009-07-07 13:57:00,1.6254,1.6254,1.62465,1.6247,375600000.0
2009-07-07 13:58:00,1.6247,1.62495,1.6245,1.6245,547399999.0
2009-07-07 13:59:00,1.6245,1.6245,1.62375,1.6238,1014699999.0
2009-07-07 14:00:00,1.6237,1.6238,1.6232,1.6232,939499995.0
2009-07-07 14:01:00,1.62315,1.6236,1.62295,1.62345,459199998.0
2009-07-07 14:02:00,1.62345,1.6242,1.6234,1.62385,638399999.0
2009-07-07 14:03:00,1.6238,1.6242,1.6237,1.62375,368200000.0
2009-07-07 14:04:00,1.6237,1.62375,1.62295,1.62355,486300000.0
2009-07-07 14:05:00,1.6235,1.6241,1.6235,1.6238,321000000.0
2009-07-07 14:06:00,1.6238,1.62465,1.6235,1.6235,370599999.0
2009-07-07 14:07:00,1.62355,1.62425,1.62315,1.6239,369999998.0
2009-07-07 14:08:00,1.6239,1.624,1.6238,1.6238,146800000.0
2009-07-07 14:09:00,1.6239,1.62405,1.62335,1.6234,363199999.0
2009-07-07 14:10:00,1.6234,1.62355,1.6227,1.6227,1017799998.0
2009-07-07 14:11:00,1.62275,1.62335,1.6227,1.6228,700000002.0
2009-07-07 14:12:00,1.62285,1.6231,1.6228,1.62285,580600001.0
2009-07-07 14:13:00,1.623,1.6233,1.6228,1.623,402400000.0
2009-07-07 14:14:00,1.623,1.623,1.62245,1.6229,1113000001.0
2009-07-07 14:15:00,1.6229,1.62345,1.6229,1.62325,598300000.0
2009-07-07 14:16:00,1.62325,1.62365,1.6232,1.62365,96200000.0
2009-07-07 14:17:00,1.62355,1.62355,1.6232,1.6233,227800000.0
2009-07-07 14:18:00,1.6233,1.6233,1.623,1.62305,189200000.0
2009-07-07 14:19:00,1.62305,1.62335,1.62305,1.62335,68400000.0
2009-07-07 14:20:00,1.62315,1.6232,1.6227,1.62285,160800000.0
2009-07-07 14:21:00,1.62295,1.62325,1.6229,1.62305,333800000.0
2009-07-07 14:22:00,1.62305,1.62315,1.6228,1.623,412799999.0
2009-07-07 14:23:00,1.62295,1.623,1.6225,1.6225,1047599999.0
2009-07-07 14:24:00,1.6225,1.62255,1.62165,1.62175,680900001.0
2009-07-07 14:25:00,1.62175,1.62195,1.6215,1.6215,472200001.0
2009-07-07 14:26:00,1.62155,1.62225,1.62145,1.6218,615300000.0
2009-07-07 14:27:00,1.6218,1.6222,1.62175,1.6218,554399999.0
2009-07-07 14:28:00,1.6218,1.62245,1.62175,1.62225,733000000.0
2009-07-07 14:29:00,1.62225,1.6223,1.62175,1.6218,381200000.0
2009-07-07 14:30:00,1.62185,1.6231,1.62185,1.62295,611000000.0
2009-07-07 14:31:00,1.62295,1.6238,1.62295,1.62375,489800000.0
2009-07-07 14:32:00,1.6239,1.6239,1.6228,1.62305,481400001.0
2009-07-07 14:33:00,1.623,1.623,1.62285,1.62295,426200000.0
2009-07-07 14:34:00,1.62305,1.6238,1.62305,1.62365,468900000.0
2009-07-07 14:35:00,1.6235,1.6236,1.6233,1.6236,333800000.0
2009-07-07 14:36:00,1.6236,1.62395,1.6236,1.62375,417200000.0
2009-07-07 14:37:00,1.62375,1.62375,1.623,1.6233,730300008.0
2009-07-07 14:38:00,1.62335,1.6235,1.62325,1.6234,429800001.0
2009-07-07 14:39:00,1.6235,1.6237,1.623,1.623,832900001.0
2009-07-07 14:40:00,1.62295,1.62375,1.6229,1.6237,735900001.0
2009-07-07 14:41:00,1.6236,1.6239,1.6234,1.62385,585399999.0
2009-07-07 14:42:00,1.6239,1.624,1.62375,1.62385,810400000.0
2009-07-07 14:43:00,1.62385,1.6242,1.6236,1.6236,529400000.0
2009-07-07 14:44:00,1.6236,1.6236,1.6234,1.6234,157800000.0
2009-07-07 14:45:00,1.6234,1.62445,1.6234,1.6239,406600000.0
2009-07-07 14:46:00,1.6239,1.6242,1.6239,1.62395,187600000.0
2009-07-07 14:47:00,1.62395,1.624,1.62335,1.62385,413000000.0
2009-07-07 14:48:00,1.62395,1.6241,1.6239,1.624,422600000.0
2009-07-07 14:49:00,1.6241,1.62435,1.6237,1.6237,549500000.0
2009-07-07 14:50:00,1.6237,1.62385,1.6235,1.62365,537700001.0
2009-07-07 14:51:00,1.62365,1.6237,1.6233,1.6233,405800002.0
2009-07-07 14:52:00,1.6233,1.6234,1.62295,1.6231,550799998.0
2009-07-07 14:53:00,1.6231,1.6231,1.62255,1.62285,781699999.0
2009-07-07 14:54:00,1.6229,1.6233,1.6227,1.6233,718100001.0
2009-07-07 14:55:00,1.62325,1.62325,1.623,1.6231,544200000.0
2009-07-07 14:56:00,1.6231,1.62315,1.6231,1.62315,200400000.0
2009-07-07 14:57:00,1.62315,1.62315,1.62265,1.6227,384599998.0
2009-07-07 14:58:00,1.6227,1.6228,1.6224,1.62245,358700001.0
2009-07-07 14:59:00,1.6225,1.6225,1.62185,1.62235,423199998.0
2009-07-07 15:00:00,1.62235,1.62245,1.62215,1.6224,742400001.0
2009-07-07 15:01:00,1.6224,1.62245,1.6217,1.6219,614800002.0
2009-07-07 15:02:00,1.6219,1.62205,1.6212,1.6212,457800001.0
2009-07-07 15:03:00,1.6213,1.62135,1.62115,1.62125,625800001.0
2009-07-07 15:04:00,1.62125,1.62165,1.6212,1.6213,835200004.0
2009-07-07 15:05:00,1.62125,1.6213,1.6208,1.6213,842900002.0
2009-07-07 15:06:00,1.6213,1.62135,1.62075,1.62075,429899999.0
2009-07-07 15:07:00,1.6207,1.62125,1.62065,1.6212,304399999.0
2009-07-07 15:08:00,1.6212,1.62125,1.62075,1.6209,649400000.0
2009-07-07 15:09:00,1.6209,1.6213,1.6206,1.6213,525300000.0
2009-07-07 15:10:00,1.62125,1.62125,1.6205,1.62065,493700000.0
2009-07-07 15:11:00,1.62055,1.6207,1.6201,1.6201,352000001.0
2009-07-07 15:12:00,1.6201,1.6209,1.6201,1.6209,653000000.0
2009-07-07 15:13:00,1.62085,1.62105,1.62055,1.6209,630600000.0
2009-07-07 15:14:00,1.6209,1.6213,1.6208,1.6212,461600002.0
2009-07-07 15:15:00,1.6211,1.62115,1.62015,1.6202,750400003.0
2009-07-07 15:16:00,1.6201,1.6206,1.62005,1.62005,454000000.0
2009-07-07 15:17:00,1.62005,1.62005,1.6195,1.6195,584000000.0
2009-07-07 15:18:00,1.6195,1.6197,1.6195,1.6195,759700001.0
2009-07-07 15:19:00,1.61955,1.61955,1.61915,1.6192,769799999.0
2009-07-07 15:20:00,1.6192,1.61945,1.619,1.61935,581400000.0
2009-07-07 15:21:00,1.61935,1.6195,1.619,1.61925,936299998.0
2009-07-07 15:22:00,1.61935,1.61965,1.61935,1.6195,595200000.0
2009-07-07 15:23:00,1.6195,1.61965,1.6191,1.61935,706600001.0
2009-07-07 15:24:00,1.61935,1.6196,1.61915,1.6195,608400000.0
2009-07-07 15:25:00,1.6195,1.6199,1.61935,1.61975,568600000.0
2009-07-07 15:26:00,1.6198,1.6198,1.6194,1.61945,467600000.0
2009-07-07 15:27:00,1.6195,1.6198,1.61915,1.61935,230000000.0
2009-07-07 15:28:00,1.61935,1.61935,1.6191,1.6192,457800000.0
2009-07-07 15:29:00,1.6192,1.6194,1.619,1.61915,395600001.0
2009-07-07 15:30:00,1.61915,1.61935,1.619,1.61915,750000000.0
2009-07-07 15:31:00,1.6192,1.61935,1.61855,1.61855,446400000.0
2009-07-07 15:32:00,1.61855,1.6188,1.6184,1.6187,609700001.0
2009-07-07 15:33:00,1.61875,1.6193,1.61875,1.6192,561800000.0
2009-07-07 15:34:00,1.6192,1.6194,1.61875,1.61875,393600000.0
2009-07-07 15:35:00,1.61875,1.6188,1.6184,1.61865,912600004.0
2009-07-07 15:36:00,1.61865,1.6187,1.61825,1.6183,601000000.0
2009-07-07 15:37:00,1.61835,1.61835,1.6177,1.61775,643600000.0
2009-07-07 15:38:00,1.6177,1.6178,1.61725,1.61725,528880000.0
2009-07-07 15:39:00,1.6173,1.61735,1.617,1.61715,712700003.0
2009-07-07 15:40:00,1.6172,1.61745,1.61705,1.61715,798000006.0
2009-07-07 15:41:00,1.61705,1.61705,1.61645,1.61705,569699998.0
2009-07-07 15:42:00,1.61695,1.6174,1.6169,1.61715,338600001.0
2009-07-07 15:43:00,1.61715,1.6179,1.61705,1.61755,507800000.0
2009-07-07 15:44:00,1.6176,1.6178,1.61745,1.6177,599799999.0
2009-07-07 15:45:00,1.61765,1.6178,1.61705,1.61705,499200000.0
2009-07-07 15:46:00,1.61705,1.6177,1.61685,1.6172,785099999.0
2009-07-07 15:47:00,1.6172,1.61775,1.617,1.6174,551300000.0
2009-07-07 15:48:00,1.6174,1.6176,1.61705,1.61755,598400000.0
2009-07-07 15:49:00,1.6175,1.6175,1.6164,1.6169,823500000.0
2009-07-07 15:50:00,1.6169,1.61775,1.6169,1.61725,761800000.0
2009-07-07 15:51:00,1.6172,1.61725,1.6167,1.617,826100000.0
2009-07-07 15:52:00,1.61705,1.61755,1.61685,1.61685,572000001.0
2009-07-07 15:53:00,1.617,1.61745,1.61685,1.6171,539399999.0
2009-07-07 15:54:00,1.61725,1.6173,1.61705,1.61725,497600000.0
2009-07-07 15:55:00,1.61725,1.6173,1.61665,1.6167,1044199999.0
2009-07-07 15:56:00,1.6167,1.61695,1.61665,1.61695,615800000.0
2009-07-07 15:57:00,1.61695,1.61735,1.6167,1.61715,809599999.0
2009-07-07 15:58:00,1.6173,1.6175,1.61685,1.6171,531399999.0
2009-07-07 15:59:00,1.61705,1.6175,1.6167,1.61705,391100000.0
2009-07-07 16:00:00,1.61705,1.6173,1.61665,1.6167,485799998.0
2009-07-07 16:01:00,1.6166,1.6166,1.6153,1.6156,756100001.0
2009-07-07 16:02:00,1.6156,1.61575,1.6148,1.615,664100000.0
2009-07-07 16:03:00,1.61495,1.61535,1.61445,1.6153,504500000.0
2009-07-07 16:04:00,1.61535,1.61655,1.6153,1.61655,539700000.0
2009-07-07 16:05:00,1.61655,1.61675,1.61575,1.61585,702600003.0
2009-07-07 16:06:00,1.6158,1.6158,1.61545,1.6157,503200000.0
2009-07-07 16:07:00,1.6157,1.61655,1.61565,1.61625,570600000.0
2009-07-07 16:08:00,1.61625,1.61635,1.61585,1.61605,481100000.0
2009-07-07 16:09:00,1.6161,1.61635,1.61575,1.61575,282100000.0
2009-07-07 16:10:00,1.6158,1.61605,1.6154,1.61545,306700000.0
2009-07-07 16:11:00,1.61555,1.6161,1.6154,1.61545,542200000.0
2009-07-07 16:12:00,1.61545,1.61595,1.615,1.6155,679179999.0
2009-07-07 16:13:00,1.61555,1.61645,1.61555,1.616,652799998.0
2009-07-07 16:14:00,1.616,1.61715,1.616,1.617,665400000.0
2009-07-07 16:15:00,1.617,1.61745,1.6169,1.6169,672800001.0
2009-07-07 16:16:00,1.6169,1.6172,1.6166,1.6172,526800000.0
2009-07-07 16:17:00,1.6172,1.61785,1.6172,1.61765,691400000.0
2009-07-07 16:18:00,1.61765,1.61775,1.61735,1.6177,797400000.0
2009-07-07 16:19:00,1.6178,1.61825,1.6176,1.61785,585300000.0
2009-07-07 16:20:00,1.6179,1.6184,1.6178,1.6184,637400000.0
2009-07-07 16:21:00,1.61845,1.61885,1.61845,1.6187,467800000.0
2009-07-07 16:22:00,1.6187,1.6188,1.6175,1.6177,695500000.0
2009-07-07 16:23:00,1.6177,1.6182,1.61765,1.6178,485900000.0
2009-07-07 16:24:00,1.6178,1.6182,1.6178,1.6181,503600000.0
2009-07-07 16:25:00,1.61815,1.6183,1.6178,1.6178,501800000.0
2009-07-07 16:26:00,1.61785,1.618,1.6177,1.61785,479000000.0
2009-07-07 16:27:00,1.61785,1.6183,1.61785,1.6182,517400000.0
2009-07-07 16:28:00,1.6182,1.6182,1.61755,1.61785,333100000.0
2009-07-07 16:29:00,1.61785,1.61785,1.61715,1.6175,486299999.0
2009-07-07 16:30:00,1.6175,1.61765,1.61635,1.6165,478000000.0
2009-07-07 16:31:00,1.6165,1.61685,1.61645,1.6168,729200001.0
2009-07-07 16:32:00,1.6168,1.6168,1.6165,1.6166,428200002.0
2009-07-07 16:33:00,1.6166,1.6173,1.6166,1.6172,603800001.0
2009-07-07 16:34:00,1.6172,1.61735,1.61695,1.61725,595199999.0
2009-07-07 16:35:00,1.61725,1.61735,1.61715,1.61725,372800001.0
2009-07-07 16:36:00,1.61725,1.6173,1.6166,1.6169,314800000.0
2009-07-07 16:37:00,1.6169,1.61695,1.6166,1.61665,456600001.0
2009-07-07 16:38:00,1.61665,1.6168,1.6166,1.6168,307600001.0
2009-07-07 16:39:00,1.61675,1.6171,1.61675,1.61695,458800000.0
2009-07-07 16:40:00,1.61695,1.61695,1.61685,1.61685,65400000.0
2009-07-07 16:41:00,1.6168,1.6175,1.6168,1.6174,347699999.0
2009-07-07 16:42:00,1.6174,1.6179,1.61735,1.61785,341400000.0
2009-07-07 16:43:00,1.61785,1.6181,1.61775,1.6181,200100000.0
2009-07-07 16:44:00,1.6181,1.6183,1.6181,1.61825,597999999.0
2009-07-07 16:45:00,1.61825,1.61865,1.61825,1.6184,274500001.0
2009-07-07 16:46:00,1.6184,1.6185,1.61825,1.6184,199800000.0
2009-07-07 16:47:00,1.6184,1.61845,1.6183,1.6183,350000000.0
2009-07-07 16:48:00,1.6183,1.6191,1.6183,1.619,628000000.0
2009-07-07 16:49:00,1.619,1.619,1.6184,1.6187,820600002.0
2009-07-07 16:50:00,1.6187,1.61885,1.6181,1.61875,478600000.0
2009-07-07 16:51:00,1.61875,1.6189,1.61865,1.61875,413000000.0
2009-07-07 16:52:00,1.6187,1.6198,1.6187,1.61975,422000000.0
2009-07-07 16:53:00,1.6197,1.6198,1.6192,1.6192,244300000.0
2009-07-07 16:54:00,1.6192,1.6192,1.6186,1.6189,607600001.0
2009-07-07 16:55:00,1.6189,1.61905,1.61835,1.61835,747700002.0
2009-07-07 16:56:00,1.6184,1.6185,1.61795,1.6181,818800000.0
2009-07-07 16:57:00,1.6181,1.61845,1.6181,1.61835,396800000.0
2009-07-07 16:58:00,1.61835,1.61835,1.618,1.6181,463800000.0
2009-07-07 16:59:00,1.6182,1.6186,1.6181,1.61845,638800001.0
2009-07-07 17:00:00,1.61845,1.6188,1.6183,1.6183,391000000.0
2009-07-07 17:01:00,1.6183,1.61835,1.6181,1.6182,285600000.0
2009-07-07 17:02:00,1.6182,1.61835,1.618,1.61815,301800000.0
2009-07-07 17:03:00,1.61815,1.61835,1.618,1.6181,430400001.0
2009-07-07 17:04:00,1.61825,1.61845,1.6178,1.6183,643200001.0
2009-07-07 17:05:00,1.6183,1.61845,1.61795,1.618,735899999.0
2009-07-07 17:06:00,1.61805,1.61825,1.61785,1.61785,626200001.0
2009-07-07 17:07:00,1.61785,1.61805,1.61785,1.61795,712600000.0
2009-07-07 17:08:00,1.61795,1.61845,1.61795,1.6183,905799999.0
2009-07-07 17:09:00,1.61835,1.61835,1.6183,1.61835,409600009.0
2009-07-07 17:10:00,1.6183,1.6184,1.6181,1.6183,205800000.0
2009-07-07 17:11:00,1.6183,1.6184,1.6177,1.6179,244400000.0
2009-07-07 17:12:00,1.61785,1.6179,1.6176,1.6178,437000000.0
2009-07-07 17:13:00,1.6178,1.61785,1.61745,1.6175,522400000.0
2009-07-07 17:14:00,1.6175,1.6175,1.61695,1.617,1866800029.0
2009-07-07 17:15:00,1.617,1.61715,1.61645,1.61645,757400001.0
2009-07-07 17:16:00,1.61645,1.6167,1.6162,1.6162,762300000.0
2009-07-07 17:17:00,1.6162,1.61665,1.6162,1.61655,469800000.0
2009-07-07 17:18:00,1.61655,1.61685,1.61655,1.61675,173600000.0
2009-07-07 17:19:00,1.6167,1.61695,1.61665,1.61675,379400000.0
2009-07-07 17:20:00,1.61675,1.6169,1.6167,1.6168,490800000.0
2009-07-07 17:21:00,1.61685,1.61685,1.61655,1.61665,402000000.0
2009-07-07 17:22:00,1.6167,1.6167,1.6156,1.6156,560599999.0
2009-07-07 17:23:00,1.61565,1.61615,1.6155,1.616,503300001.0
2009-07-07 17:24:00,1.616,1.61615,1.6159,1.616,276000000.0
2009-07-07 17:25:00,1.6159,1.6159,1.61525,1.6155,473700001.0
2009-07-07 17:26:00,1.6155,1.6158,1.61535,1.61545,557600000.0
2009-07-07 17:27:00,1.61545,1.61615,1.6153,1.6159,591299999.0
2009-07-07 17:28:00,1.6159,1.616,1.6155,1.6156,415400000.0
2009-07-07 17:29:00,1.6156,1.61565,1.615,1.615,508600001.0
2009-07-07 17:30:00,1.61495,1.615,1.61445,1.61465,426199999.0
2009-07-07 17:31:00,1.61465,1.615,1.61445,1.6145,537400002.0
2009-07-07 17:32:00,1.61455,1.6147,1.61445,1.6145,919800003.0
2009-07-07 17:33:00,1.61445,1.6157,1.6144,1.61555,184200000.0
2009-07-07 17:34:00,1.6155,1.61575,1.615,1.615,531600001.0
2009-07-07 17:35:00,1.615,1.61515,1.6148,1.6149,476900001.0
2009-07-07 17:36:00,1.61505,1.61555,1.615,1.61555,527799999.0
2009-07-07 17:37:00,1.61555,1.61615,1.61555,1.6158,566600000.0
2009-07-07 17:38:00,1.61575,1.6158,1.61505,1.61525,794600000.0
2009-07-07 17:39:00,1.61525,1.61535,1.61485,1.61485,497800000.0
2009-07-07 17:40:00,1.61485,1.6154,1.6147,1.61495,691199999.0
2009-07-07 17:41:00,1.61495,1.6153,1.6145,1.6145,731799996.0
2009-07-07 17:42:00,1.6145,1.61475,1.6142,1.61465,820399996.0
2009-07-07 17:43:00,1.61465,1.61465,1.61335,1.61335,947500008.0
2009-07-07 17:44:00,1.6134,1.61385,1.613,1.61385,610989999.0
2009-07-07 17:45:00,1.6139,1.6143,1.61355,1.6138,336800000.0
2009-07-07 17:46:00,1.61375,1.6141,1.61375,1.61405,503600002.0
2009-07-07 17:47:00,1.6142,1.615,1.61415,1.6148,364999999.0
2009-07-07 17:48:00,1.6148,1.615,1.6148,1.6148,422999997.0
2009-07-07 17:49:00,1.6148,1.6148,1.61405,1.6143,471600001.0
2009-07-07 17:50:00,1.61425,1.6146,1.61425,1.6146,393300003.0
2009-07-07 17:51:00,1.6146,1.61465,1.61365,1.61375,589899998.0
2009-07-07 17:52:00,1.61375,1.61375,1.6136,1.61365,104600000.0
2009-07-07 17:53:00,1.61365,1.61455,1.61365,1.61445,250400000.0
2009-07-07 17:54:00,1.61445,1.61515,1.61445,1.6151,175800000.0
2009-07-07 17:55:00,1.61515,1.61535,1.61495,1.61495,214400000.0
2009-07-07 17:56:00,1.61495,1.6152,1.6147,1.61505,517200000.0
2009-07-07 17:57:00,1.615,1.6154,1.6149,1.61495,405200000.0
2009-07-07 17:58:00,1.61495,1.6151,1.61465,1.6149,533400000.0
2009-07-07 17:59:00,1.61495,1.6156,1.6148,1.61555,586800000.0
2009-07-07 18:00:00,1.61555,1.6156,1.61525,1.6155,401800000.0
2009-07-07 18:01:00,1.6155,1.6156,1.61525,1.61525,165800000.0
2009-07-07 18:02:00,1.6153,1.6157,1.61525,1.6157,294000000.0
2009-07-07 18:03:00,1.6158,1.616,1.6158,1.6159,144000000.0
2009-07-07 18:04:00,1.6159,1.616,1.6155,1.61555,298400000.0
2009-07-07 18:05:00,1.61555,1.61575,1.61515,1.6152,502400000.0
2009-07-07 18:06:00,1.6152,1.61535,1.6147,1.6147,287000000.0
2009-07-07 18:07:00,1.6147,1.6149,1.61395,1.61395,632600000.0
2009-07-07 18:08:00,1.61395,1.6142,1.61385,1.61415,468099998.0
2009-07-07 18:09:00,1.6141,1.6145,1.6138,1.6141,261000000.0
2009-07-07 18:10:00,1.61415,1.61475,1.61415,1.61475,257600000.0
2009-07-07 18:11:00,1.6148,1.6149,1.6147,1.61475,229000000.0
2009-07-07 18:12:00,1.615,1.6153,1.615,1.61515,147600000.0
2009-07-07 18:13:00,1.61525,1.61525,1.61505,1.61505,114200000.0
2009-07-07 18:14:00,1.61475,1.61485,1.6147,1.61475,253200000.0
2009-07-07 18:15:00,1.6148,1.61525,1.61475,1.61505,204000000.0
2009-07-07 18:16:00,1.61505,1.61555,1.61505,1.61535,121600000.0
2009-07-07 18:17:00,1.61535,1.6154,1.6152,1.61535,44200000.0
2009-07-07 18:18:00,1.61525,1.61525,1.61465,1.61505,81500000.0
2009-07-07 18:19:00,1.61505,1.61565,1.61505,1.61555,144400000.0
2009-07-07 18:20:00,1.6154,1.61545,1.61495,1.61515,447200000.0
2009-07-07 18:21:00,1.61515,1.61515,1.61455,1.6147,471500000.0
2009-07-07 18:22:00,1.6147,1.61475,1.6147,1.6147,173200000.0
2009-07-07 18:23:00,1.61475,1.61485,1.6145,1.6147,416600000.0
2009-07-07 18:24:00,1.61465,1.6148,1.6145,1.6146,404000000.0
2009-07-07 18:25:00,1.6146,1.6147,1.61445,1.6146,475200000.0
2009-07-07 18:26:00,1.6146,1.6149,1.6146,1.61485,337400000.0
2009-07-07 18:27:00,1.6148,1.61495,1.6148,1.61495,224600000.0
2009-07-07 18:28:00,1.61495,1.61495,1.6147,1.61475,217000000.0
2009-07-07 18:29:00,1.61475,1.6153,1.6147,1.6153,259000000.0
2009-07-07 18:30:00,1.6153,1.6153,1.6141,1.6143,147600001.0
2009-07-07 18:31:00,1.61435,1.61435,1.614,1.6141,139800000.0
2009-07-07 18:32:00,1.61405,1.61425,1.61405,1.61415,260600000.0
2009-07-07 18:33:00,1.6141,1.6141,1.61315,1.6132,440399997.0
2009-07-07 18:34:00,1.6132,1.6141,1.61315,1.6141,340000000.0
2009-07-07 18:35:00,1.61415,1.61415,1.6138,1.614,156200000.0
2009-07-07 18:36:00,1.6139,1.614,1.6138,1.6139,249600000.0
2009-07-07 18:37:00,1.6139,1.61395,1.613,1.613,439500000.0
2009-07-07 18:38:00,1.613,1.613,1.61225,1.61255,1645300013.0
2009-07-07 18:39:00,1.61255,1.61295,1.61255,1.61275,439800000.0
2009-07-07 18:40:00,1.61275,1.613,1.6123,1.61235,777700000.0
2009-07-07 18:41:00,1.6124,1.6124,1.61215,1.6122,509800001.0
2009-07-07 18:42:00,1.6122,1.6122,1.6117,1.61175,428800000.0
2009-07-07 18:43:00,1.61175,1.61245,1.61165,1.6121,222000000.0
2009-07-07 18:44:00,1.6121,1.61275,1.61205,1.61275,298600000.0
2009-07-07 18:45:00,1.61275,1.6128,1.6127,1.61275,164000000.0
2009-07-07 18:46:00,1.6128,1.61325,1.61275,1.6132,162600000.0
2009-07-07 18:47:00,1.61335,1.61365,1.61315,1.61315,466100000.0
2009-07-07 18:48:00,1.61315,1.61365,1.61315,1.61355,367800000.0
2009-07-07 18:49:00,1.61355,1.6142,1.6135,1.6142,161000000.0
2009-07-07 18:50:00,1.6142,1.6148,1.6141,1.61475,488799999.0
2009-07-07 18:51:00,1.6148,1.61505,1.6148,1.6149,461000000.0
2009-07-07 18:52:00,1.6149,1.6151,1.61485,1.615,226000000.0
2009-07-07 18:53:00,1.615,1.615,1.6148,1.61495,90400000.0
2009-07-07 18:54:00,1.6149,1.6149,1.6142,1.6144,304999999.0
2009-07-07 18:55:00,1.6143,1.6144,1.61425,1.6143,122300000.0
2009-07-07 18:56:00,1.61425,1.61425,1.6134,1.61365,457599999.0
2009-07-07 18:57:00,1.6137,1.6144,1.6136,1.6144,501199998.0
2009-07-07 18:58:00,1.6145,1.61495,1.6145,1.61465,392200000.0
2009-07-07 18:59:00,1.61465,1.61465,1.6142,1.61455,277900001.0
2009-07-07 19:00:00,1.6145,1.6146,1.6142,1.61435,347799999.0
2009-07-07 19:01:00,1.61425,1.6145,1.6138,1.61385,332800000.0
2009-07-07 19:02:00,1.61385,1.6142,1.6137,1.6137,157800000.0
2009-07-07 19:03:00,1.6135,1.61355,1.61335,1.6135,174199998.0
2009-07-07 19:04:00,1.6135,1.61365,1.61335,1.61345,129400000.0
2009-07-07 19:05:00,1.61345,1.61405,1.61345,1.61405,204000000.0
2009-07-07 19:06:00,1.6141,1.61415,1.61385,1.61385,140700000.0
2009-07-07 19:07:00,1.6138,1.6139,1.6138,1.61385,60800000.0
2009-07-07 19:08:00,1.6139,1.6145,1.61385,1.61435,269800000.0
2009-07-07 19:09:00,1.61425,1.61485,1.61425,1.61485,324400001.0
2009-07-07 19:10:00,1.61485,1.61505,1.6147,1.6149,239800000.0
2009-07-07 19:11:00,1.61485,1.61495,1.61475,1.6148,166800000.0
2009-07-07 19:12:00,1.61475,1.61475,1.6145,1.6145,85200000.0
2009-07-07 19:13:00,1.6145,1.61525,1.6145,1.6152,476600000.0
2009-07-07 19:14:00,1.6152,1.61595,1.6152,1.6157,722000001.0
2009-07-07 19:15:00,1.6157,1.6159,1.6155,1.6155,402000001.0
2009-07-07 19:16:00,1.61555,1.6162,1.6155,1.61615,385200000.0
2009-07-07 19:17:00,1.61615,1.61625,1.61595,1.616,293600001.0
2009-07-07 19:18:00,1.61605,1.61615,1.6156,1.61595,186400000.0
2009-07-07 19:19:00,1.61605,1.61615,1.61595,1.6161,379200001.0
2009-07-07 19:20:00,1.61605,1.61625,1.61605,1.61615,123400000.0
2009-07-07 19:21:00,1.61615,1.6162,1.61585,1.6159,295400000.0
2009-07-07 19:22:00,1.6159,1.6159,1.61565,1.61565,326500000.0
2009-07-07 19:23:00,1.61565,1.61565,1.61525,1.61555,257700001.0
2009-07-07 19:24:00,1.61555,1.6156,1.61525,1.6153,301000000.0
2009-07-07 19:25:00,1.6153,1.61605,1.6153,1.61575,282200000.0
2009-07-07 19:26:00,1.61575,1.6159,1.61545,1.61585,339200000.0
2009-07-07 19:27:00,1.61585,1.6159,1.61555,1.61585,102600000.0
2009-07-07 19:28:00,1.6159,1.61595,1.61565,1.61565,260600002.0
2009-07-07 19:29:00,1.61565,1.61565,1.61555,1.61565,116799997.0
2009-07-07 19:30:00,1.61565,1.61605,1.61565,1.6159,235800000.0
2009-07-07 19:31:00,1.6159,1.61605,1.61585,1.61595,83200001.0
2009-07-07 19:32:00,1.61595,1.6163,1.6158,1.6158,231800000.0
2009-07-07 19:33:00,1.6158,1.6162,1.6158,1.6158,166800000.0
2009-07-07 19:34:00,1.61575,1.6158,1.6157,1.61575,64000000.0
2009-07-07 19:35:00,1.61575,1.61575,1.6154,1.61545,271219999.0
2009-07-07 19:36:00,1.6154,1.6159,1.61515,1.61535,139440000.0
2009-07-07 19:37:00,1.6153,1.6155,1.6153,1.61535,183400000.0
2009-07-07 19:38:00,1.6153,1.61545,1.61515,1.6152,74200000.0
2009-07-07 19:39:00,1.6152,1.6153,1.61485,1.61495,195220000.0
2009-07-07 19:40:00,1.61495,1.61495,1.61485,1.6149,78800000.0
2009-07-07 19:41:00,1.6149,1.615,1.6149,1.615,75600000.0
2009-07-07 19:42:00,1.615,1.61565,1.615,1.61555,47600000.0
2009-07-07 19:43:00,1.61555,1.61565,1.6152,1.6152,121200000.0
2009-07-07 19:44:00,1.61525,1.61555,1.61525,1.61555,25200000.0
2009-07-07 19:45:00,1.6156,1.61565,1.61535,1.6154,68600000.0
2009-07-07 19:46:00,1.61545,1.61565,1.6154,1.61555,66600000.0
2009-07-07 19:47:00,1.6156,1.61585,1.6154,1.6156,157300000.0
2009-07-07 19:48:00,1.6156,1.6156,1.61505,1.61525,202000000.0
2009-07-07 19:49:00,1.61535,1.61535,1.6151,1.6151,459500001.0
2009-07-07 19:50:00,1.6151,1.61535,1.61475,1.615,480000000.0
2009-07-07 19:51:00,1.615,1.61525,1.6149,1.6149,438400000.0
2009-07-07 19:52:00,1.6149,1.615,1.61475,1.61495,219199999.0
2009-07-07 19:53:00,1.61495,1.61495,1.61455,1.6146,210700001.0
2009-07-07 19:54:00,1.61445,1.6147,1.61445,1.6147,358200000.0
2009-07-07 19:55:00,1.6147,1.61485,1.61465,1.61485,217600000.0
2009-07-07 19:56:00,1.61485,1.6151,1.61485,1.6151,31000000.0
2009-07-07 19:57:00,1.6151,1.61525,1.61495,1.6152,252420000.0
2009-07-07 19:58:00,1.6152,1.6156,1.61505,1.61545,291600001.0
2009-07-07 19:59:00,1.61545,1.6159,1.61545,1.61575,321800000.0
2009-07-07 20:00:00,1.6158,1.61605,1.6157,1.61605,292800000.0
2009-07-07 20:01:00,1.61595,1.61595,1.6156,1.61575,314620000.0
2009-07-07 20:02:00,1.61575,1.61585,1.61555,1.61555,246000000.0
2009-07-07 20:03:00,1.6156,1.6157,1.61555,1.6157,173400000.0
2009-07-07 20:04:00,1.6158,1.61585,1.61565,1.61565,157600000.0
2009-07-07 20:05:00,1.61565,1.61565,1.615,1.61505,377000002.0
2009-07-07 20:06:00,1.61505,1.61505,1.61425,1.6143,539400001.0
2009-07-07 20:07:00,1.6144,1.61465,1.61425,1.61425,436400000.0
2009-07-07 20:08:00,1.6143,1.61475,1.6143,1.6145,553200000.0
2009-07-07 20:09:00,1.61445,1.61445,1.61415,1.6142,360199999.0
2009-07-07 20:10:00,1.6142,1.61455,1.61405,1.61455,319800000.0
2009-07-07 20:11:00,1.6145,1.61495,1.61445,1.61495,287200000.0
2009-07-07 20:12:00,1.61495,1.61495,1.6147,1.6148,362000000.0
2009-07-07 20:13:00,1.6148,1.61545,1.61475,1.6153,458800001.0
2009-07-07 20:14:00,1.6153,1.61565,1.61515,1.61565,360400000.0
2009-07-07 20:15:00,1.6156,1.61565,1.61505,1.6155,398200000.0
2009-07-07 20:16:00,1.61545,1.61555,1.61515,1.61555,289399999.0
2009-07-07 20:17:00,1.61555,1.61555,1.61475,1.61475,276400000.0
2009-07-07 20:18:00,1.61475,1.61475,1.61435,1.61435,299400000.0
2009-07-07 20:19:00,1.61435,1.61455,1.61435,1.61455,149200000.0
2009-07-07 20:20:00,1.61455,1.6148,1.61445,1.6148,248600000.0
2009-07-07 20:21:00,1.6148,1.61495,1.61455,1.6147,262000000.0
2009-07-07 20:22:00,1.6147,1.6152,1.61465,1.61515,248340000.0
2009-07-07 20:23:00,1.61515,1.61555,1.61495,1.61525,288900000.0
2009-07-07 20:24:00,1.6153,1.6153,1.6152,1.61525,24600000.0
2009-07-07 20:25:00,1.6152,1.6153,1.61515,1.6153,138800000.0
2009-07-07 20:26:00,1.6153,1.61555,1.6153,1.6154,240200000.0
2009-07-07 20:27:00,1.6154,1.6154,1.61495,1.61525,483999998.0
2009-07-07 20:28:00,1.61515,1.61535,1.6149,1.6149,502600000.0
2009-07-07 20:29:00,1.6149,1.61495,1.6149,1.6149,315800000.0
2009-07-07 20:30:00,1.6149,1.6149,1.6146,1.6146,743999997.0
2009-07-07 20:31:00,1.6146,1.61465,1.61435,1.61435,575200000.0
2009-07-07 20:32:00,1.61435,1.6149,1.61425,1.61485,522200000.0
2009-07-07 20:33:00,1.61485,1.61545,1.6148,1.61525,357000000.0
2009-07-07 20:34:00,1.61525,1.61525,1.615,1.6151,165600000.0
2009-07-07 20:35:00,1.6151,1.61545,1.615,1.61545,257600000.0
2009-07-07 20:36:00,1.61555,1.61565,1.6154,1.6156,335200000.0
2009-07-07 20:37:00,1.6156,1.6158,1.6156,1.61565,296800000.0
2009-07-07 20:38:00,1.6157,1.616,1.6157,1.61585,229800000.0
2009-07-07 20:39:00,1.6159,1.6159,1.61565,1.61565,345000000.0
2009-07-07 20:40:00,1.61565,1.61565,1.61505,1.61545,559600000.0
2009-07-07 20:41:00,1.61545,1.6155,1.61545,1.6155,177200000.0
2009-07-07 20:42:00,1.6154,1.616,1.6154,1.61575,240800000.0
2009-07-07 20:43:00,1.6158,1.616,1.6158,1.61595,120999999.0
2009-07-07 20:44:00,1.61595,1.61615,1.61585,1.6161,229120000.0
2009-07-07 20:45:00,1.6161,1.61625,1.6159,1.61595,270760000.0
2009-07-07 20:46:00,1.61595,1.61615,1.61595,1.61605,39600000.0
2009-07-07 20:47:00,1.61605,1.6161,1.6156,1.6156,173200000.0
2009-07-07 20:48:00,1.61555,1.61555,1.6153,1.61545,199440000.0
2009-07-07 20:49:00,1.6155,1.6155,1.6149,1.6149,346000000.0
2009-07-07 20:50:00,1.6149,1.615,1.61445,1.61485,703000002.0
2009-07-07 20:51:00,1.61485,1.61495,1.6146,1.61495,366400000.0
2009-07-07 20:52:00,1.61495,1.61495,1.6142,1.61435,950000000.0
2009-07-07 20:53:00,1.61435,1.6147,1.61435,1.6146,488000000.0
2009-07-07 20:54:00,1.6146,1.6149,1.6146,1.6148,432800000.0
2009-07-07 20:55:00,1.61475,1.6148,1.6145,1.6145,761400001.0
2009-07-07 20:56:00,1.6145,1.61475,1.6145,1.6147,326400000.0
2009-07-07 20:57:00,1.6147,1.6148,1.6147,1.6148,302999999.0
2009-07-07 20:58:00,1.61485,1.61485,1.6146,1.6148,202200000.0
2009-07-07 20:59:00,1.6148,1.61525,1.61455,1.61495,675400001.0
2009-07-07 21:00:00,1.61495,1.615,1.6145,1.6145,307900000.0
2009-07-07 21:01:00,1.6145,1.6148,1.6145,1.6145,406000000.0
2009-07-07 21:02:00,1.6145,1.61455,1.61405,1.61405,780400000.0
2009-07-07 21:03:00,1.61405,1.61415,1.6136,1.61365,680300009.0
2009-07-07 21:04:00,1.6137,1.61395,1.6136,1.61365,612000001.0
2009-07-07 21:05:00,1.61365,1.6137,1.61345,1.61345,837000000.0
2009-07-07 21:06:00,1.6136,1.6137,1.61345,1.6136,315800000.0
2009-07-07 21:07:00,1.6136,1.61435,1.6136,1.6142,413200000.0
2009-07-07 21:08:00,1.6142,1.61455,1.6141,1.6144,384200000.0
2009-07-07 21:09:00,1.61435,1.61435,1.614,1.61425,433800000.0
2009-07-07 21:10:00,1.61435,1.61465,1.6142,1.61445,318400000.0
2009-07-07 21:11:00,1.61445,1.61445,1.6138,1.6141,507200002.0
2009-07-07 21:12:00,1.6141,1.6141,1.6139,1.6139,172000000.0
2009-07-07 21:13:00,1.61395,1.61415,1.6139,1.614,83800000.0
2009-07-07 21:14:00,1.614,1.6141,1.61395,1.61395,331600000.0
2009-07-07 21:15:00,1.614,1.61435,1.614,1.61425,558300001.0
2009-07-07 21:16:00,1.6143,1.61445,1.6141,1.61415,592200000.0
2009-07-07 21:17:00,1.61415,1.61415,1.6138,1.6141,371800000.0
2009-07-07 21:18:00,1.61405,1.61425,1.6139,1.61395,300400000.0
2009-07-07 21:19:00,1.61395,1.61425,1.6138,1.6138,421400000.0
2009-07-07 21:20:00,1.61385,1.61385,1.6128,1.6131,436800000.0
2009-07-07 21:21:00,1.61305,1.61315,1.6128,1.61285,187000000.0
2009-07-07 21:22:00,1.61295,1.61295,1.61255,1.61255,170400000.0
2009-07-07 21:23:00,1.61245,1.61245,1.61225,1.61225,370799999.0
2009-07-07 21:24:00,1.61225,1.61225,1.61205,1.61205,98000000.0
2009-07-07 21:25:00,1.61205,1.61225,1.61205,1.61225,280000000.0
2009-07-07 21:26:00,1.61225,1.61275,1.6122,1.6126,337600000.0
2009-07-07 21:27:00,1.6126,1.6127,1.61255,1.6127,149000000.0
2009-07-07 21:28:00,1.6127,1.61295,1.61265,1.61285,127400000.0
2009-07-07 21:29:00,1.6129,1.61345,1.6129,1.61345,210000000.0
2009-07-07 21:30:00,1.61345,1.6143,1.6133,1.6142,166800000.0
2009-07-07 21:31:00,1.6142,1.6142,1.61395,1.6141,159600000.0
2009-07-07 21:32:00,1.6141,1.6142,1.6141,1.61415,276000000.0
2009-07-07 21:33:00,1.61415,1.6142,1.61385,1.61385,238800000.0
2009-07-07 21:34:00,1.6139,1.61395,1.6137,1.6139,304000000.0
2009-07-07 21:35:00,1.6139,1.61395,1.61365,1.61365,297100000.0
2009-07-07 21:36:00,1.6137,1.6139,1.6137,1.61385,331800000.0
2009-07-07 21:37:00,1.61385,1.61405,1.6135,1.61355,478000000.0
2009-07-07 21:38:00,1.61355,1.6137,1.61345,1.6137,37600000.0
2009-07-07 21:39:00,1.6137,1.614,1.61345,1.61345,252300000.0
2009-07-07 21:40:00,1.6135,1.6136,1.61325,1.61325,224400000.0
2009-07-07 21:41:00,1.61325,1.61325,1.61305,1.61305,315200000.0
2009-07-07 21:42:00,1.61315,1.61315,1.61295,1.61295,369700001.0
2009-07-07 21:43:00,1.61295,1.61295,1.6126,1.61275,380600000.0
2009-07-07 21:44:00,1.6128,1.61315,1.61275,1.61295,337000000.0
2009-07-07 21:45:00,1.61315,1.61315,1.61265,1.61265,307399999.0
2009-07-07 21:46:00,1.61265,1.6127,1.6123,1.6123,530000000.0
2009-07-07 21:47:00,1.6123,1.61255,1.6123,1.61255,443300000.0
2009-07-07 21:48:00,1.61255,1.6127,1.61245,1.61255,317200000.0
2009-07-07 21:49:00,1.61255,1.6126,1.6125,1.6126,197000000.0
2009-07-07 21:50:00,1.6126,1.61275,1.6126,1.6126,28800000.0
2009-07-07 21:51:00,1.6126,1.6126,1.6122,1.61225,252000000.0
2009-07-07 21:52:00,1.61225,1.61255,1.61225,1.61245,304800000.0
2009-07-07 21:53:00,1.61245,1.61245,1.61225,1.61225,43600000.0
2009-07-07 21:54:00,1.61225,1.6123,1.6122,1.6123,204800000.0
2009-07-07 21:55:00,1.6124,1.6124,1.61225,1.61225,64000000.0
2009-07-07 21:56:00,1.61225,1.61235,1.6122,1.61235,88600000.0
2009-07-07 21:57:00,1.61235,1.6125,1.6122,1.61245,149800000.0
2009-07-07 21:58:00,1.61245,1.61265,1.61245,1.61255,132400000.0
2009-07-07 21:59:00,1.61255,1.61255,1.6123,1.6123,105800000.0
2009-07-07 22:00:00,1.6123,1.6124,1.61215,1.6122,133600000.0
2009-07-07 22:01:00,1.6122,1.6123,1.61215,1.61215,135600000.0
2009-07-07 22:02:00,1.6122,1.6122,1.61215,1.6122,61600000.0
2009-07-07 22:03:00,1.6121,1.6123,1.61205,1.6122,195800001.0
2009-07-07 22:04:00,1.6122,1.6122,1.61205,1.61215,134600000.0
2009-07-07 22:05:00,1.61215,1.61215,1.61195,1.61195,165200000.0
2009-07-07 22:06:00,1.61195,1.6121,1.6119,1.6119,142200000.0
2009-07-07 22:07:00,1.612,1.61205,1.61195,1.61205,61800000.0
2009-07-07 22:08:00,1.612,1.612,1.612,1.612,7000000.0
2009-07-07 22:09:00,1.61195,1.612,1.61195,1.61195,100400000.0
2009-07-07 22:10:00,1.612,1.6121,1.61195,1.6121,147600000.0
2009-07-07 22:11:00,1.6121,1.61255,1.6121,1.61255,185600000.0
2009-07-07 22:12:00,1.6126,1.6129,1.6125,1.61275,107600000.0
2009-07-07 22:13:00,1.61275,1.61275,1.61275,1.61275,46400000.0
2009-07-07 22:14:00,1.61285,1.6129,1.6128,1.6129,56000000.0
2009-07-07 22:15:00,1.6128,1.61325,1.6128,1.61325,43800000.0
2009-07-07 22:16:00,1.6133,1.61345,1.6133,1.6134,99400000.0
2009-07-07 22:17:00,1.61345,1.61345,1.6134,1.6134,28800000.0
2009-07-07 22:18:00,1.6135,1.61365,1.6135,1.6136,72000000.0
2009-07-07 22:19:00,1.61365,1.6137,1.6135,1.6135,96000000.0
2009-07-07 22:20:00,1.61355,1.61355,1.6135,1.6135,9600000.0
2009-07-07 22:21:00,1.61345,1.6135,1.61335,1.61335,90600000.0
2009-07-07 22:22:00,1.6134,1.61345,1.61325,1.6133,78000000.0
2009-07-07 22:23:00,1.6133,1.6133,1.61315,1.61315,126800000.0
2009-07-07 22:24:00,1.6131,1.6132,1.6131,1.6132,8800000.0
2009-07-07 22:25:00,1.6132,1.6132,1.6132,1.6132,2200000.0
2009-07-07 22:26:00,1.61305,1.61305,1.613,1.613,28400000.0
2009-07-07 22:27:00,1.613,1.6132,1.61295,1.6131,101199999.0
2009-07-07 22:28:00,1.61295,1.6134,1.61275,1.61335,222000001.0
2009-07-07 22:29:00,1.61335,1.61345,1.61325,1.61325,77200000.0
2009-07-07 22:30:00,1.61325,1.6133,1.6132,1.6132,69800000.0
2009-07-07 22:31:00,1.6132,1.6134,1.6132,1.6133,38800000.0
2009-07-07 22:32:00,1.6133,1.6133,1.61325,1.61325,17800000.0
2009-07-07 22:33:00,1.61325,1.61325,1.61325,1.61325,3400000.0
2009-07-07 22:34:00,1.6132,1.6133,1.6132,1.6132,37000000.0
2009-07-07 22:35:00,1.61325,1.6133,1.61325,1.6133,128400000.0
2009-07-07 22:36:00,1.61335,1.61335,1.6133,1.61335,33000000.0
2009-07-07 22:37:00,1.6134,1.6134,1.61335,1.61335,13600000.0
2009-07-07 22:38:00,1.6133,1.61355,1.6133,1.61355,80000000.0
2009-07-07 22:39:00,1.6136,1.61375,1.61355,1.61375,138600000.0
2009-07-07 22:40:00,1.61375,1.61405,1.61375,1.614,59200000.0
2009-07-07 22:41:00,1.61395,1.61395,1.6139,1.6139,4800000.0
2009-07-07 22:42:00,1.6139,1.6139,1.6138,1.6138,15800000.0
2009-07-07 22:43:00,1.6138,1.6138,1.6138,1.6138,8600000.0
2009-07-07 22:44:00,1.61385,1.61405,1.61385,1.61405,107600000.0
2009-07-07 22:45:00,1.61405,1.61425,1.61405,1.61425,43200000.0
2009-07-07 22:46:00,1.61415,1.61415,1.61415,1.61415,26600000.0
2009-07-07 22:47:00,1.61415,1.61485,1.61415,1.6147,94000000.0
2009-07-07 22:48:00,1.6147,1.6147,1.6143,1.61435,18200000.0
2009-07-07 22:49:00,1.6143,1.6143,1.61425,1.61425,48000000.0
2009-07-07 22:50:00,1.61425,1.61435,1.61415,1.6142,30800000.0
2009-07-07 22:51:00,1.6142,1.6142,1.61395,1.61395,32000000.0
2009-07-07 22:52:00,1.6139,1.6139,1.6137,1.61375,56200000.0
2009-07-07 22:53:00,1.6137,1.6137,1.61365,1.61365,8200000.0
2009-07-07 22:54:00,1.6134,1.61345,1.6134,1.61345,7600000.0
2009-07-07 22:55:00,1.61335,1.6134,1.61335,1.6134,19000000.0
2009-07-07 22:56:00,1.6134,1.61375,1.6134,1.6136,161600000.0
2009-07-07 22:57:00,1.6136,1.61375,1.61355,1.6136,150800000.0
2009-07-07 22:58:00,1.61355,1.61365,1.61355,1.61365,81800000.0
2009-07-07 22:59:00,1.61365,1.61365,1.6135,1.61355,75000000.0
2009-07-07 23:00:00,1.6136,1.6138,1.61355,1.61355,19000000.0
2009-07-07 23:01:00,1.6135,1.61355,1.6134,1.61355,23200000.0
2009-07-07 23:02:00,1.61355,1.61355,1.61295,1.61295,19600000.0
2009-07-07 23:03:00,1.61295,1.61295,1.61295,1.61295,7400000.0
2009-07-07 23:04:00,1.613,1.6134,1.613,1.6132,47400000.0
2009-07-07 23:05:00,1.6132,1.61335,1.61315,1.61315,31400000.0
2009-07-07 23:06:00,1.6132,1.6132,1.61315,1.61315,6000000.0
2009-07-07 23:07:00,1.6132,1.61325,1.61285,1.61295,38300000.0
2009-07-07 23:08:00,1.61295,1.61295,1.61285,1.6129,14400000.0
2009-07-07 23:09:00,1.6129,1.6129,1.6129,1.6129,3600000.0
2009-07-07 23:10:00,1.6129,1.6129,1.61265,1.61265,41200000.0
2009-07-07 23:11:00,1.6126,1.6128,1.6125,1.6128,55000000.0
2009-07-07 23:12:00,1.6128,1.6128,1.6127,1.6127,5800000.0
2009-07-07 23:13:00,1.61285,1.61285,1.6128,1.6128,17600000.0
2009-07-07 23:14:00,1.6127,1.6127,1.6127,1.6127,22400000.0
2009-07-07 23:15:00,1.61275,1.61285,1.61275,1.61285,6000000.0
2009-07-07 23:16:00,1.6127,1.6128,1.6126,1.6127,65000000.0
2009-07-07 23:17:00,1.61275,1.61275,1.61275,1.61275,13200000.0
2009-07-07 23:18:00,1.61275,1.6128,1.61275,1.6128,10200000.0
2009-07-07 23:19:00,1.6128,1.6129,1.61275,1.6129,13200000.0
2009-07-07 23:20:00,1.6129,1.6133,1.6129,1.613,18200000.0
2009-07-07 23:21:00,1.613,1.613,1.613,1.613,10600000.0
2009-07-07 23:22:00,1.613,1.613,1.613,1.613,3200000.0
2009-07-07 23:23:00,1.613,1.613,1.613,1.613,3200000.0
2009-07-07 23:24:00,1.613,1.6131,1.6129,1.6129,19600000.0
2009-07-07 23:25:00,1.6129,1.6129,1.6129,1.6129,7600000.0
2009-07-07 23:26:00,1.6129,1.6129,1.6129,1.6129,3200000.0
2009-07-07 23:27:00,1.613,1.6131,1.613,1.6131,21800000.0
2009-07-07 23:28:00,1.6131,1.6131,1.6131,1.6131,3200000.0
2009-07-07 23:29:00,1.61305,1.61325,1.61305,1.61305,50400000.0
2009-07-07 23:30:00,1.6131,1.61345,1.613,1.61325,43000000.0
2009-07-07 23:31:00,1.61325,1.61325,1.61325,1.61325,4800000.0
2009-07-07 23:32:00,1.61325,1.61325,1.61325,1.61325,4800000.0
2009-07-07 23:33:00,1.61296,1.61305,1.61293,1.61305,5000000.0
2009-07-07 23:34:00,1.61325,1.61325,1.61305,1.61305,17600000.0
2009-07-07 23:35:00,1.61305,1.61305,1.61305,1.61305,3200000.0
2009-07-07 23:36:00,1.61305,1.61305,1.613,1.61305,23400000.0
2009-07-07 23:37:00,1.613,1.613,1.613,1.613,8000000.0
2009-07-07 23:38:00,1.61305,1.61305,1.6129,1.613,28600000.0
2009-07-07 23:39:00,1.613,1.613,1.613,1.613,16000000.0
2009-07-07 23:40:00,1.61305,1.61325,1.61305,1.61325,6800000.0
2009-07-07 23:41:00,1.61325,1.61325,1.6129,1.6129,22500000.0
2009-07-07 23:42:00,1.61275,1.61275,1.61275,1.61275,3200000.0
2009-07-07 23:43:00,1.6126,1.6126,1.61255,1.6126,119800000.0
2009-07-07 23:44:00,1.61256,1.61256,1.61235,1.61235,219600000.0
2009-07-07 23:45:00,1.6125,1.6126,1.6124,1.6124,261000000.0
2009-07-07 23:46:00,1.61262,1.61265,1.61258,1.61262,152800000.0
2009-07-07 23:47:00,1.61275,1.61275,1.61275,1.61275,3200000.0
2009-07-07 23:48:00,1.61275,1.61275,1.61265,1.6127,49800000.0
2009-07-07 23:49:00,1.6127,1.61275,1.6127,1.61275,6200000.0
2009-07-07 23:50:00,1.61275,1.61275,1.6127,1.61275,10400000.0
2009-07-07 23:51:00,1.61275,1.61275,1.61275,1.61275,3200000.0
2009-07-07 23:52:00,1.61255,1.61257,1.61243,1.61243,25600000.0
2009-07-07 23:53:00,1.61275,1.61275,1.61275,1.61275,3200000.0
2009-07-07 23:54:00,1.61252,1.61268,1.61252,1.61258,224200000.0
2009-07-07 23:55:00,1.6128,1.6128,1.6127,1.6127,17000000.0
2009-07-07 23:56:00,1.6127,1.61285,1.6127,1.61275,16000000.0
2009-07-07 23:57:00,1.61275,1.61275,1.6127,1.6127,11000000.0
2009-07-07 23:58:00,1.6127,1.61285,1.6127,1.6127,10600000.0
2009-07-07 23:59:00,1.6127,1.61275,1.61265,1.61275,15600000.0
2009-07-08 00:00:00,1.61265,1.61265,1.6126,1.6126,3000000.0
2009-07-08 00:01:00,1.61245,1.61245,1.61245,1.61245,6600000.0
2009-07-08 00:02:00,1.61245,1.6126,1.61245,1.6126,44200000.0
2009-07-08 00:03:00,1.61265,1.61265,1.61265,1.61265,4600000.0
2009-07-08 00:04:00,1.61265,1.6127,1.61265,1.6127,6600000.0
2009-07-08 00:05:00,1.61258,1.61268,1.61253,1.61265,30000000.0
2009-07-08 00:06:00,1.61265,1.61265,1.61265,1.61265,8000000.0
2009-07-08 00:07:00,1.61275,1.61275,1.61275,1.61275,2000000.0
2009-07-08 00:08:00,1.61265,1.61265,1.61265,1.61265,8000000.0
2009-07-08 00:09:00,1.61265,1.61265,1.61215,1.61215,6400000.0
2009-07-08 00:10:00,1.6122,1.6122,1.612,1.612,50400000.0
2009-07-08 00:11:00,1.6122,1.6122,1.6119,1.61215,70200000.0
2009-07-08 00:12:00,1.61215,1.61215,1.6119,1.6119,57200000.0
2009-07-08 00:13:00,1.61175,1.61188,1.6117,1.61175,173500000.0
2009-07-08 00:14:00,1.6119,1.6125,1.6119,1.6123,43200000.0
2009-07-08 00:15:00,1.61235,1.61245,1.61225,1.61225,39000000.0
2009-07-08 00:16:00,1.61225,1.61225,1.61225,1.61225,6400000.0
2009-07-08 00:17:00,1.61225,1.61225,1.61225,1.61225,3200000.0
2009-07-08 00:18:00,1.6123,1.6125,1.61225,1.6125,26200000.0
2009-07-08 00:19:00,1.6123,1.6125,1.6123,1.6125,11600000.0
2009-07-08 00:20:00,1.61245,1.6125,1.61245,1.6125,11900000.0
2009-07-08 00:21:00,1.6125,1.6125,1.61235,1.61235,5200000.0
2009-07-08 00:22:00,1.61225,1.61225,1.61215,1.61215,64000000.0
2009-07-08 00:23:00,1.61225,1.6123,1.6122,1.6122,23000000.0
2009-07-08 00:24:00,1.612,1.6124,1.61175,1.6119,82560000.0
2009-07-08 00:25:00,1.612,1.6123,1.61185,1.61205,92800000.0
2009-07-08 00:26:00,1.61205,1.61235,1.61205,1.6122,72200000.0
2009-07-08 00:27:00,1.6123,1.6123,1.61225,1.61225,10800000.0
2009-07-08 00:28:00,1.61225,1.61225,1.61225,1.61225,6400000.0
2009-07-08 00:29:00,1.6123,1.6123,1.61225,1.61225,6400000.0
2009-07-08 00:30:00,1.61225,1.61225,1.61225,1.61225,19200000.0
2009-07-08 00:31:00,1.61225,1.6124,1.61225,1.61225,27200000.0
2009-07-08 00:32:00,1.61225,1.6123,1.61225,1.6123,28800000.0
2009-07-08 00:33:00,1.61225,1.6126,1.61225,1.6126,36200000.0
2009-07-08 00:34:00,1.6126,1.6126,1.61235,1.61245,106800000.0
2009-07-08 00:35:00,1.6127,1.6127,1.6123,1.6125,85300001.0
2009-07-08 00:36:00,1.61235,1.61245,1.61215,1.6123,144700000.0
2009-07-08 00:37:00,1.61215,1.6124,1.61215,1.6124,34800000.0
2009-07-08 00:38:00,1.6124,1.6124,1.6122,1.6122,11400000.0
2009-07-08 00:39:00,1.61215,1.61215,1.61215,1.61215,3200000.0
2009-07-08 00:40:00,1.6122,1.6122,1.6122,1.6122,1000000.0
2009-07-08 00:41:00,1.6122,1.6123,1.6121,1.61215,42800000.0
2009-07-08 00:42:00,1.61215,1.6122,1.61215,1.6122,8000000.0
2009-07-08 00:43:00,1.61215,1.6122,1.61215,1.6122,9400000.0
2009-07-08 00:44:00,1.6122,1.61225,1.6122,1.61225,5000000.0
2009-07-08 00:45:00,1.6123,1.6123,1.6123,1.6123,12200000.0
2009-07-08 00:46:00,1.6123,1.6123,1.61215,1.61215,11200000.0
2009-07-08 00:47:00,1.6122,1.6123,1.6121,1.61225,45000000.0
2009-07-08 00:48:00,1.61225,1.6123,1.61225,1.6123,11000000.0
2009-07-08 00:49:00,1.61225,1.61225,1.61225,1.61225,1000000.0
2009-07-08 00:50:00,1.61205,1.61205,1.61205,1.61205,4800000.0
2009-07-08 00:51:00,1.6123,1.6123,1.61175,1.61185,78600000.0
2009-07-08 00:52:00,1.61175,1.61185,1.61155,1.6117,115600000.0
2009-07-08 00:53:00,1.61175,1.61185,1.61155,1.61155,90200000.0
2009-07-08 00:54:00,1.6116,1.6116,1.61155,1.6116,19000000.0
2009-07-08 00:55:00,1.6116,1.6117,1.61105,1.61115,268599995.0
2009-07-08 00:56:00,1.61115,1.6112,1.6111,1.6111,163520000.0
2009-07-08 00:57:00,1.6111,1.61125,1.6111,1.61125,34600000.0
2009-07-08 00:58:00,1.61125,1.61155,1.61125,1.61135,43200000.0
2009-07-08 00:59:00,1.61135,1.61135,1.61125,1.61125,39000000.0
2009-07-08 01:00:00,1.6112,1.61135,1.6112,1.6113,20800000.0
2009-07-08 01:01:00,1.61125,1.6118,1.61125,1.6118,257300000.0
2009-07-08 01:02:00,1.61175,1.61185,1.6117,1.6118,118200000.0
2009-07-08 01:03:00,1.6118,1.6121,1.6118,1.6121,75600000.0
2009-07-08 01:04:00,1.6121,1.6122,1.612,1.61205,97200000.0
2009-07-08 01:05:00,1.61205,1.61205,1.61205,1.61205,65400000.0
2009-07-08 01:06:00,1.61205,1.61215,1.61205,1.61215,50200000.0
2009-07-08 01:07:00,1.61215,1.6122,1.61205,1.6122,113600000.0
2009-07-08 01:08:00,1.61225,1.61255,1.612,1.6125,141300000.0
2009-07-08 01:09:00,1.6125,1.6131,1.61235,1.6125,252600000.0
2009-07-08 01:10:00,1.6125,1.6127,1.6123,1.61255,149700000.0
2009-07-08 01:11:00,1.6125,1.61255,1.6123,1.61245,141400000.0
2009-07-08 01:12:00,1.61255,1.61275,1.61255,1.61265,96200000.0
2009-07-08 01:13:00,1.61265,1.61265,1.61265,1.61265,80400000.0
2009-07-08 01:14:00,1.61265,1.61275,1.6125,1.6126,134300000.0
2009-07-08 01:15:00,1.6126,1.6127,1.61255,1.6126,144400000.0
2009-07-08 01:16:00,1.6126,1.6126,1.61245,1.61255,60800000.0
2009-07-08 01:17:00,1.61255,1.61255,1.6122,1.6123,53000000.0
2009-07-08 01:18:00,1.61235,1.61235,1.612,1.61235,105100000.0
2009-07-08 01:19:00,1.6123,1.6123,1.6122,1.6123,66100000.0
2009-07-08 01:20:00,1.6123,1.6125,1.6121,1.6123,63100000.0
2009-07-08 01:21:00,1.6122,1.61225,1.6121,1.6122,81800000.0
2009-07-08 01:22:00,1.6122,1.6122,1.612,1.612,111900000.0
2009-07-08 01:23:00,1.612,1.61205,1.6119,1.61195,45600000.0
2009-07-08 01:24:00,1.61195,1.61195,1.6116,1.6116,55400000.0
2009-07-08 01:25:00,1.6116,1.61165,1.6115,1.61155,23000000.0
2009-07-08 01:26:00,1.6115,1.6116,1.6115,1.6116,34800000.0
2009-07-08 01:27:00,1.6116,1.6116,1.6115,1.6116,14800000.0
2009-07-08 01:28:00,1.61155,1.6116,1.6114,1.61145,15800000.0
2009-07-08 01:29:00,1.61145,1.61145,1.61145,1.61145,1000000.0
2009-07-08 01:30:00,1.6114,1.6116,1.61135,1.6114,62200000.0
2009-07-08 01:31:00,1.6113,1.6114,1.6113,1.6114,15600000.0
2009-07-08 01:32:00,1.6114,1.61145,1.6114,1.61145,48600000.0
2009-07-08 01:33:00,1.61145,1.61145,1.6114,1.61145,31200000.0
2009-07-08 01:34:00,1.61145,1.61145,1.6109,1.61105,42400000.0
2009-07-08 01:35:00,1.61095,1.61095,1.61055,1.6106,109000000.0
2009-07-08 01:36:00,1.6106,1.61075,1.6102,1.61065,250300000.0
2009-07-08 01:37:00,1.61035,1.61035,1.60865,1.60865,433799992.0
2009-07-08 01:38:00,1.60825,1.6093,1.6077,1.60895,440860001.0
2009-07-08 01:39:00,1.6092,1.6097,1.6088,1.6088,210000000.0
2009-07-08 01:40:00,1.60895,1.60895,1.60795,1.6086,231400000.0
2009-07-08 01:41:00,1.6087,1.6087,1.6082,1.6087,153000000.0
2009-07-08 01:42:00,1.6087,1.60965,1.6087,1.6093,192800000.0
2009-07-08 01:43:00,1.6093,1.6096,1.6092,1.6095,70100000.0
2009-07-08 01:44:00,1.6095,1.6095,1.609,1.60925,42700000.0
2009-07-08 01:45:00,1.60905,1.6095,1.609,1.6091,79600000.0
2009-07-08 01:46:00,1.6089,1.60905,1.6086,1.6086,122400000.0
2009-07-08 01:47:00,1.6086,1.6089,1.60845,1.60885,80800000.0
2009-07-08 01:48:00,1.609,1.60925,1.6083,1.60845,310800002.0
2009-07-08 01:49:00,1.60825,1.6084,1.60785,1.60795,170300000.0
2009-07-08 01:50:00,1.608,1.6082,1.608,1.6082,46200000.0
2009-07-08 01:51:00,1.60835,1.6084,1.60775,1.608,144300000.0
2009-07-08 01:52:00,1.608,1.6084,1.608,1.6084,139600000.0
2009-07-08 01:53:00,1.6084,1.6084,1.608,1.60815,59600000.0
2009-07-08 01:54:00,1.60815,1.60815,1.6079,1.608,216799999.0
2009-07-08 01:55:00,1.60815,1.60815,1.608,1.60805,134600000.0
2009-07-08 01:56:00,1.608,1.608,1.60715,1.60725,323800000.0
2009-07-08 01:57:00,1.6073,1.6073,1.60675,1.6071,248200000.0
2009-07-08 01:58:00,1.60705,1.60765,1.60695,1.60755,85600000.0
2009-07-08 01:59:00,1.6076,1.608,1.60735,1.60795,122500001.0
2009-07-08 02:00:00,1.60795,1.60795,1.60745,1.6077,218000000.0
2009-07-08 02:01:00,1.6077,1.60885,1.6077,1.60885,383600002.0
2009-07-08 02:02:00,1.60885,1.60925,1.60875,1.6092,420100000.0
2009-07-08 02:03:00,1.6092,1.6093,1.609,1.60905,213400000.0
2009-07-08 02:04:00,1.60905,1.6096,1.60905,1.60955,264800000.0
2009-07-08 02:05:00,1.60965,1.60985,1.60945,1.6095,226500000.0
2009-07-08 02:06:00,1.6095,1.6098,1.60935,1.60965,208800000.0
2009-07-08 02:07:00,1.60975,1.60985,1.6095,1.60965,65040000.0
2009-07-08 02:08:00,1.60965,1.61025,1.6095,1.61005,56400000.0
2009-07-08 02:09:00,1.61015,1.6103,1.61,1.6102,41400000.0
2009-07-08 02:10:00,1.6102,1.6102,1.61015,1.61015,44400000.0
2009-07-08 02:11:00,1.61015,1.61035,1.60995,1.61,49800000.0
2009-07-08 02:12:00,1.61,1.6101,1.6096,1.6096,130800000.0
2009-07-08 02:13:00,1.6096,1.60965,1.6095,1.6096,19400000.0
2009-07-08 02:14:00,1.6096,1.6096,1.60945,1.60955,78000000.0
2009-07-08 02:15:00,1.60955,1.6096,1.60955,1.6096,44000000.0
2009-07-08 02:16:00,1.60955,1.60955,1.60905,1.60935,115500000.0
2009-07-08 02:17:00,1.60945,1.60945,1.60915,1.60915,62400000.0
2009-07-08 02:18:00,1.6091,1.6091,1.6086,1.6086,185400000.0
2009-07-08 02:19:00,1.6086,1.6087,1.6083,1.6086,119800000.0
2009-07-08 02:20:00,1.60845,1.6086,1.60845,1.6086,85800000.0
2009-07-08 02:21:00,1.6086,1.6086,1.6079,1.6081,204200000.0
2009-07-08 02:22:00,1.608,1.60845,1.608,1.60835,167000000.0
2009-07-08 02:23:00,1.60825,1.60835,1.6082,1.6083,66900000.0
2009-07-08 02:24:00,1.6083,1.60875,1.60825,1.60875,116200000.0
2009-07-08 02:25:00,1.6086,1.60885,1.6084,1.6085,182100000.0
2009-07-08 02:26:00,1.60855,1.6088,1.6085,1.60855,270400000.0
2009-07-08 02:27:00,1.6086,1.6088,1.6083,1.60855,213000000.0
2009-07-08 02:28:00,1.60855,1.60875,1.6082,1.60845,270200001.0
2009-07-08 02:29:00,1.60845,1.60855,1.60825,1.60825,131200000.0
2009-07-08 02:30:00,1.6083,1.60845,1.6083,1.60835,74200000.0
2009-07-08 02:31:00,1.60835,1.60835,1.6074,1.6074,371600000.0
2009-07-08 02:32:00,1.60745,1.6076,1.60705,1.6073,270500000.0
2009-07-08 02:33:00,1.60725,1.6076,1.6061,1.6062,286200000.0
2009-07-08 02:34:00,1.6062,1.6065,1.6062,1.6065,76800000.0
2009-07-08 02:35:00,1.6065,1.6068,1.6065,1.6067,87400000.0
2009-07-08 02:36:00,1.6068,1.6071,1.6066,1.607,67400000.0
2009-07-08 02:37:00,1.607,1.6075,1.607,1.60705,105000000.0
2009-07-08 02:38:00,1.60705,1.6071,1.607,1.607,78200000.0
2009-07-08 02:39:00,1.607,1.6073,1.607,1.60725,206000000.0
2009-07-08 02:40:00,1.6071,1.60725,1.6067,1.6069,125000000.0
2009-07-08 02:41:00,1.60695,1.6071,1.60665,1.607,151020000.0
2009-07-08 02:42:00,1.607,1.60715,1.60675,1.607,69000000.0
2009-07-08 02:43:00,1.607,1.60705,1.607,1.607,25400000.0
2009-07-08 02:44:00,1.607,1.607,1.6065,1.6065,212200000.0
2009-07-08 02:45:00,1.6065,1.6067,1.6065,1.60665,125200000.0
2009-07-08 02:46:00,1.60675,1.60675,1.6066,1.6066,109800000.0
2009-07-08 02:47:00,1.6066,1.6067,1.6066,1.6067,125600001.0
2009-07-08 02:48:00,1.60675,1.607,1.6064,1.6067,231600000.0
2009-07-08 02:49:00,1.6069,1.607,1.6068,1.607,48000000.0
2009-07-08 02:50:00,1.607,1.6071,1.607,1.60705,58800000.0
2009-07-08 02:51:00,1.60705,1.6072,1.607,1.607,96600000.0
2009-07-08 02:52:00,1.607,1.60725,1.607,1.6071,203000002.0
2009-07-08 02:53:00,1.6071,1.6072,1.60705,1.6072,56200000.0
2009-07-08 02:54:00,1.607,1.60735,1.607,1.60735,91800000.0
2009-07-08 02:55:00,1.6075,1.60795,1.60735,1.6078,231200000.0
2009-07-08 02:56:00,1.6078,1.6086,1.6078,1.60825,101800000.0
2009-07-08 02:57:00,1.60825,1.60895,1.60805,1.6087,163400000.0
2009-07-08 02:58:00,1.6087,1.6091,1.6087,1.6091,220600000.0
2009-07-08 02:59:00,1.60905,1.6094,1.60905,1.6093,212800000.0
2009-07-08 03:00:00,1.6092,1.6092,1.6089,1.60895,56000000.0
2009-07-08 03:01:00,1.60875,1.60885,1.6087,1.6087,308200000.0
2009-07-08 03:02:00,1.60875,1.60885,1.6087,1.6088,205200000.0
2009-07-08 03:03:00,1.60895,1.60895,1.60875,1.6088,68400000.0
2009-07-08 03:04:00,1.6088,1.609,1.60875,1.609,122600000.0
2009-07-08 03:05:00,1.6091,1.6093,1.6091,1.60915,24000000.0
2009-07-08 03:06:00,1.6091,1.60915,1.60905,1.60905,39200000.0
2009-07-08 03:07:00,1.6091,1.60915,1.60895,1.60915,21200000.0
2009-07-08 03:08:00,1.60915,1.60935,1.6091,1.60935,25200000.0
2009-07-08 03:09:00,1.60935,1.6097,1.60925,1.60945,121060000.0
2009-07-08 03:10:00,1.60945,1.60945,1.60925,1.60925,30000000.0
2009-07-08 03:11:00,1.60925,1.60925,1.60915,1.60915,16000000.0
2009-07-08 03:12:00,1.60915,1.60915,1.6091,1.6091,9800000.0
2009-07-08 03:13:00,1.6091,1.6091,1.60895,1.60905,141600000.0
2009-07-08 03:14:00,1.60895,1.60905,1.60885,1.60895,57600000.0
2009-07-08 03:15:00,1.60895,1.6091,1.60885,1.60905,81800000.0
2009-07-08 03:16:00,1.609,1.6091,1.6086,1.6087,156000000.0
2009-07-08 03:17:00,1.6087,1.6089,1.6087,1.6089,47400000.0
2009-07-08 03:18:00,1.6089,1.609,1.60885,1.609,33000000.0
2009-07-08 03:19:00,1.60905,1.60945,1.60905,1.60925,113200000.0
2009-07-08 03:20:00,1.60925,1.60945,1.60915,1.6093,83200000.0
2009-07-08 03:21:00,1.6093,1.6093,1.60925,1.6093,20400000.0
2009-07-08 03:22:00,1.6093,1.6094,1.6091,1.60935,117800000.0
2009-07-08 03:23:00,1.6092,1.60945,1.6092,1.60945,55200000.0
2009-07-08 03:24:00,1.6094,1.6095,1.60925,1.6094,90000000.0
2009-07-08 03:25:00,1.6094,1.60965,1.6093,1.60955,26000000.0
2009-07-08 03:26:00,1.60955,1.60965,1.60955,1.60965,17400000.0
2009-07-08 03:27:00,1.6096,1.6096,1.6094,1.6095,43000000.0
2009-07-08 03:28:00,1.6095,1.6095,1.60935,1.60935,57200000.0
2009-07-08 03:29:00,1.6094,1.60945,1.6085,1.6087,334600000.0
2009-07-08 03:30:00,1.6088,1.60895,1.60875,1.6089,74120000.0
2009-07-08 03:31:00,1.6089,1.609,1.60875,1.609,27600000.0
2009-07-08 03:32:00,1.609,1.60905,1.60895,1.60905,72700000.0
2009-07-08 03:33:00,1.60905,1.60955,1.609,1.60955,98000000.0
2009-07-08 03:34:00,1.6095,1.6095,1.6095,1.6095,4800000.0
2009-07-08 03:35:00,1.60945,1.60955,1.60905,1.60925,81200000.0
2009-07-08 03:36:00,1.60925,1.60935,1.6091,1.60915,40000000.0
2009-07-08 03:37:00,1.60915,1.60915,1.609,1.609,7800000.0
2009-07-08 03:38:00,1.609,1.60935,1.609,1.60935,58200000.0
2009-07-08 03:39:00,1.60935,1.6094,1.6091,1.6094,33200000.0
2009-07-08 03:40:00,1.6094,1.6094,1.60925,1.6093,13800000.0
2009-07-08 03:41:00,1.60925,1.60935,1.6091,1.60935,45200000.0
2009-07-08 03:42:00,1.60935,1.60935,1.60935,1.60935,1000000.0
2009-07-08 03:43:00,1.60915,1.6093,1.6091,1.6092,53000000.0
2009-07-08 03:44:00,1.6092,1.6092,1.60905,1.6092,56400000.0
2009-07-08 03:45:00,1.60915,1.6092,1.60915,1.60915,58000000.0
2009-07-08 03:46:00,1.6091,1.60915,1.6086,1.609,84000000.0
2009-07-08 03:47:00,1.609,1.60965,1.609,1.6095,73200000.0
2009-07-08 03:48:00,1.60935,1.6097,1.60915,1.60955,53400000.0
2009-07-08 03:49:00,1.60955,1.60955,1.60955,1.60955,42800000.0
2009-07-08 03:50:00,1.60955,1.6096,1.60955,1.6096,26400000.0
2009-07-08 03:51:00,1.6096,1.60965,1.60955,1.60955,45460000.0
2009-07-08 03:52:00,1.60955,1.60955,1.60855,1.6087,177100000.0
2009-07-08 03:53:00,1.6087,1.6091,1.60865,1.60875,183700000.0
2009-07-08 03:54:00,1.60895,1.6091,1.6089,1.6091,17900000.0
2009-07-08 03:55:00,1.609,1.6091,1.609,1.6091,9000000.0
2009-07-08 03:56:00,1.609,1.60905,1.6088,1.6089,65000000.0
2009-07-08 03:57:00,1.6089,1.6091,1.60875,1.6089,104000000.0
2009-07-08 03:58:00,1.60895,1.60895,1.60885,1.60885,46400000.0
2009-07-08 03:59:00,1.6087,1.60875,1.6087,1.60875,12000000.0
2009-07-08 04:00:00,1.60875,1.60875,1.6083,1.6084,80200000.0
2009-07-08 04:01:00,1.6084,1.6084,1.6083,1.6084,37600000.0
2009-07-08 04:02:00,1.6084,1.6084,1.60815,1.6082,35800000.0
2009-07-08 04:03:00,1.6082,1.6084,1.6082,1.6083,89200000.0
2009-07-08 04:04:00,1.6083,1.6083,1.60805,1.6081,22000000.0
2009-07-08 04:05:00,1.6081,1.6082,1.6081,1.6082,11200000.0
2009-07-08 04:06:00,1.6082,1.6082,1.6081,1.6081,47800000.0
2009-07-08 04:07:00,1.60805,1.6081,1.60765,1.6081,99840000.0
2009-07-08 04:08:00,1.6081,1.6081,1.60785,1.60785,98400000.0
2009-07-08 04:09:00,1.60795,1.60805,1.60785,1.60785,91200000.0
2009-07-08 04:10:00,1.60785,1.608,1.6074,1.6076,291000000.0
2009-07-08 04:11:00,1.6076,1.60775,1.60755,1.6077,40000000.0
2009-07-08 04:12:00,1.6077,1.60775,1.60755,1.60765,76800000.0
2009-07-08 04:13:00,1.6076,1.60775,1.6076,1.6076,43200000.0
2009-07-08 04:14:00,1.60765,1.60765,1.6075,1.60765,95400000.0
2009-07-08 04:15:00,1.60765,1.60785,1.6075,1.6077,227350000.0
2009-07-08 04:16:00,1.6078,1.6082,1.6078,1.60815,177000001.0
2009-07-08 04:17:00,1.6082,1.6088,1.60815,1.6087,105400000.0
2009-07-08 04:18:00,1.6087,1.6087,1.6086,1.6086,15000000.0
2009-07-08 04:19:00,1.60855,1.6086,1.60855,1.6086,11000000.0
2009-07-08 04:20:00,1.6085,1.6085,1.60765,1.6078,194500000.0
2009-07-08 04:21:00,1.60785,1.60785,1.6075,1.6075,171600000.0
2009-07-08 04:22:00,1.6075,1.60765,1.6075,1.60765,34800000.0
2009-07-08 04:23:00,1.6076,1.6077,1.60745,1.6076,118700000.0
2009-07-08 04:24:00,1.6076,1.6076,1.6076,1.6076,9600000.0
2009-07-08 04:25:00,1.6076,1.6076,1.6076,1.6076,19200000.0
2009-07-08 04:26:00,1.6077,1.60785,1.6076,1.6076,84800000.0
2009-07-08 04:27:00,1.6076,1.6076,1.6075,1.60755,49200000.0
2009-07-08 04:28:00,1.60755,1.60755,1.60755,1.60755,2000000.0
2009-07-08 04:29:00,1.60755,1.60755,1.60745,1.60745,18000000.0
2009-07-08 04:30:00,1.60745,1.60755,1.60745,1.60755,48800000.0
2009-07-08 04:31:00,1.60745,1.60755,1.60745,1.60755,7000000.0
2009-07-08 04:32:00,1.6076,1.6076,1.60725,1.6073,40200000.0
2009-07-08 04:33:00,1.60725,1.6073,1.60725,1.6073,18400000.0
2009-07-08 04:34:00,1.6075,1.6075,1.60745,1.6075,17400000.0
2009-07-08 04:35:00,1.6076,1.6078,1.6075,1.6077,7000000.0
2009-07-08 04:36:00,1.6077,1.60785,1.6077,1.60775,34200000.0
2009-07-08 04:37:00,1.60785,1.6082,1.60785,1.6081,27600000.0
2009-07-08 04:38:00,1.60805,1.60815,1.60785,1.60785,35500000.0
2009-07-08 04:39:00,1.6078,1.60815,1.6078,1.60815,52400000.0
2009-07-08 04:40:00,1.6083,1.6083,1.60815,1.60825,23600000.0
2009-07-08 04:41:00,1.60825,1.60855,1.6082,1.6085,21800000.0
2009-07-08 04:42:00,1.6084,1.60845,1.60835,1.60835,18800000.0
2009-07-08 04:43:00,1.60835,1.6085,1.60835,1.60845,7800000.0
2009-07-08 04:44:00,1.60855,1.60875,1.60855,1.6087,36000000.0
2009-07-08 04:45:00,1.6087,1.6087,1.6087,1.6087,4800000.0
2009-07-08 04:46:00,1.60875,1.6088,1.60875,1.6088,63800000.0
2009-07-08 04:47:00,1.60885,1.60885,1.6088,1.6088,41200000.0
2009-07-08 04:48:00,1.6088,1.6088,1.6088,1.6088,27600000.0
2009-07-08 04:49:00,1.6088,1.6088,1.6087,1.6087,165400000.0
2009-07-08 04:50:00,1.6087,1.60885,1.60865,1.6088,132400000.0
2009-07-08 04:51:00,1.6088,1.60905,1.60875,1.60905,77000000.0
2009-07-08 04:52:00,1.60895,1.60905,1.6088,1.60905,67400000.0
2009-07-08 04:53:00,1.60905,1.60925,1.609,1.6091,36000000.0
2009-07-08 04:54:00,1.6091,1.60915,1.6091,1.6091,26600000.0
2009-07-08 04:55:00,1.6091,1.60915,1.60905,1.60915,13600000.0
2009-07-08 04:56:00,1.60915,1.6093,1.60905,1.60925,18600000.0
2009-07-08 04:57:00,1.6092,1.6092,1.6092,1.6092,3000000.0
2009-07-08 04:58:00,1.6092,1.6093,1.6092,1.6093,16600000.0
2009-07-08 04:59:00,1.6093,1.6095,1.60915,1.6095,123300000.0
2009-07-08 05:00:00,1.60945,1.6097,1.6094,1.60955,106800000.0
2009-07-08 05:01:00,1.60955,1.60965,1.60915,1.60915,279300000.0
2009-07-08 05:02:00,1.6093,1.6095,1.6093,1.6095,104100000.0
2009-07-08 05:03:00,1.60945,1.60985,1.60945,1.6097,137500000.0
2009-07-08 05:04:00,1.6097,1.60975,1.6097,1.60975,156900000.0
2009-07-08 05:05:00,1.60975,1.6098,1.60905,1.60915,223300000.0
2009-07-08 05:06:00,1.60915,1.60915,1.609,1.6091,108200000.0
2009-07-08 05:07:00,1.6091,1.6091,1.6091,1.6091,52800000.0
2009-07-08 05:08:00,1.609,1.6092,1.609,1.6092,32400000.0
2009-07-08 05:09:00,1.60925,1.60945,1.6092,1.60945,146400000.0
2009-07-08 05:10:00,1.60945,1.6097,1.60945,1.6097,16800000.0
2009-07-08 05:11:00,1.6097,1.6101,1.60965,1.60985,46200000.0
2009-07-08 05:12:00,1.60985,1.60985,1.6097,1.6098,50000000.0
2009-07-08 05:13:00,1.60975,1.60975,1.6095,1.6095,73800000.0
2009-07-08 05:14:00,1.6095,1.6095,1.60895,1.6092,157000000.0
2009-07-08 05:15:00,1.60915,1.60915,1.60865,1.60865,75400000.0
2009-07-08 05:16:00,1.60865,1.6087,1.6084,1.60845,186000000.0
2009-07-08 05:17:00,1.60845,1.60845,1.60815,1.60815,58200000.0
2009-07-08 05:18:00,1.6082,1.6082,1.60815,1.60815,64800000.0
2009-07-08 05:19:00,1.60815,1.6082,1.6081,1.6082,40600000.0
2009-07-08 05:20:00,1.60815,1.60835,1.60815,1.6083,46000000.0
2009-07-08 05:21:00,1.6083,1.60835,1.60815,1.6083,217200000.0
2009-07-08 05:22:00,1.6083,1.6083,1.60815,1.6082,261400000.0
2009-07-08 05:23:00,1.60835,1.60835,1.6082,1.60835,67200000.0
2009-07-08 05:24:00,1.6083,1.60835,1.60785,1.6079,94800000.0
2009-07-08 05:25:00,1.6079,1.60805,1.6079,1.60805,41000000.0
2009-07-08 05:26:00,1.60805,1.60825,1.60805,1.6082,41000000.0
2009-07-08 05:27:00,1.6082,1.6084,1.6082,1.60835,119400000.0
2009-07-08 05:28:00,1.6083,1.60835,1.60825,1.6083,152000000.0
2009-07-08 05:29:00,1.6083,1.60845,1.6083,1.60845,14600000.0
2009-07-08 05:30:00,1.6084,1.60855,1.6084,1.60855,26800000.0
2009-07-08 05:31:00,1.60875,1.6089,1.60845,1.60845,46200000.0
2009-07-08 05:32:00,1.60865,1.6088,1.60865,1.60875,58200000.0
2009-07-08 05:33:00,1.60875,1.60905,1.60875,1.60905,11000000.0
2009-07-08 05:34:00,1.60905,1.60905,1.60905,1.60905,13000000.0
2009-07-08 05:35:00,1.60905,1.60905,1.60875,1.6088,134100000.0
2009-07-08 05:36:00,1.60875,1.60875,1.60865,1.60865,34000000.0
2009-07-08 05:37:00,1.60865,1.60865,1.60845,1.60855,56600000.0
2009-07-08 05:38:00,1.60855,1.60855,1.60825,1.6084,207400000.0
2009-07-08 05:39:00,1.6084,1.6084,1.6084,1.6084,9600000.0
2009-07-08 05:40:00,1.6084,1.60845,1.6083,1.6084,66700000.0
2009-07-08 05:41:00,1.6084,1.6085,1.6084,1.6084,44200000.0
2009-07-08 05:42:00,1.6084,1.6084,1.6084,1.6084,33600000.0
2009-07-08 05:43:00,1.60845,1.60845,1.6084,1.6084,81000000.0
2009-07-08 05:44:00,1.6084,1.6084,1.60825,1.60825,72800000.0
2009-07-08 05:45:00,1.6083,1.6084,1.6083,1.60835,90600000.0
2009-07-08 05:46:00,1.6084,1.6085,1.6084,1.6085,143000000.0
2009-07-08 05:47:00,1.6085,1.60855,1.60835,1.60845,99200000.0
2009-07-08 05:48:00,1.60845,1.60845,1.60805,1.60825,350100000.0
2009-07-08 05:49:00,1.60825,1.6083,1.60805,1.60805,102800000.0
2009-07-08 05:50:00,1.60815,1.60825,1.6078,1.6082,392900000.0
2009-07-08 05:51:00,1.6082,1.6083,1.6075,1.60765,264400000.0
2009-07-08 05:52:00,1.60765,1.60825,1.60765,1.6082,63600000.0
2009-07-08 05:53:00,1.60825,1.60825,1.60805,1.60815,70200000.0
2009-07-08 05:54:00,1.60815,1.60825,1.60815,1.6082,21000000.0
2009-07-08 05:55:00,1.60805,1.60815,1.608,1.60815,64800000.0
2009-07-08 05:56:00,1.6082,1.6082,1.60805,1.60815,35800000.0
2009-07-08 05:57:00,1.6081,1.60815,1.60805,1.60805,30800000.0
2009-07-08 05:58:00,1.6081,1.6081,1.60715,1.60715,285299999.0
2009-07-08 05:59:00,1.60725,1.6076,1.60715,1.60725,266200000.0
2009-07-08 06:00:00,1.60725,1.60765,1.60715,1.6076,233300000.0
2009-07-08 06:01:00,1.6076,1.6079,1.6076,1.6079,124000000.0
2009-07-08 06:02:00,1.6079,1.608,1.6078,1.60785,63600000.0
2009-07-08 06:03:00,1.60785,1.60785,1.60785,1.60785,57600000.0
2009-07-08 06:04:00,1.60785,1.6082,1.60775,1.6082,200600000.0
2009-07-08 06:05:00,1.6082,1.6084,1.60815,1.6084,57000000.0
2009-07-08 06:06:00,1.6084,1.6084,1.60835,1.60835,13800000.0
2009-07-08 06:07:00,1.6084,1.60855,1.6084,1.6085,47000000.0
2009-07-08 06:08:00,1.60855,1.60875,1.6085,1.6086,103400000.0
2009-07-08 06:09:00,1.60865,1.60865,1.6083,1.6083,134800000.0
2009-07-08 06:10:00,1.60825,1.60825,1.60785,1.60805,215800000.0
2009-07-08 06:11:00,1.60805,1.6081,1.6079,1.60805,36200000.0
2009-07-08 06:12:00,1.60805,1.60815,1.60795,1.60815,89400000.0
2009-07-08 06:13:00,1.60815,1.60835,1.6081,1.60815,69600000.0
2009-07-08 06:14:00,1.60815,1.6082,1.6077,1.60775,163400000.0
2009-07-08 06:15:00,1.60775,1.6081,1.6074,1.60805,127020000.0
2009-07-08 06:16:00,1.60805,1.60805,1.6078,1.6078,190000000.0
2009-07-08 06:17:00,1.6078,1.608,1.6078,1.6078,65400000.0
2009-07-08 06:18:00,1.6078,1.6078,1.60775,1.60775,38400000.0
2009-07-08 06:19:00,1.60775,1.60775,1.60765,1.6077,56600000.0
2009-07-08 06:20:00,1.6075,1.6076,1.6073,1.60755,114400000.0
2009-07-08 06:21:00,1.6075,1.6075,1.60745,1.6075,60000000.0
2009-07-08 06:22:00,1.60755,1.6079,1.6075,1.60785,112800000.0
2009-07-08 06:23:00,1.60795,1.60845,1.60795,1.60845,97200000.0
2009-07-08 06:24:00,1.60845,1.60845,1.60845,1.60845,16000000.0
2009-07-08 06:25:00,1.60845,1.60845,1.6084,1.6084,17400000.0
2009-07-08 06:26:00,1.6084,1.6084,1.6083,1.6083,7600000.0
2009-07-08 06:27:00,1.6083,1.6083,1.6083,1.6083,6000000.0
2009-07-08 06:28:00,1.60825,1.6083,1.60825,1.6083,50400000.0
2009-07-08 06:29:00,1.6083,1.6084,1.60825,1.6083,42400000.0
2009-07-08 06:30:00,1.6083,1.6084,1.6083,1.6083,54000000.0
2009-07-08 06:31:00,1.6083,1.6083,1.6082,1.6082,9000000.0
2009-07-08 06:32:00,1.60805,1.6081,1.6077,1.60785,52600000.0
2009-07-08 06:33:00,1.60785,1.60785,1.60765,1.60765,26800000.0
2009-07-08 06:34:00,1.60765,1.6078,1.60755,1.6077,47200000.0
2009-07-08 06:35:00,1.60765,1.60785,1.60745,1.6075,30800000.0
2009-07-08 06:36:00,1.60745,1.6076,1.60735,1.6075,102400000.0
2009-07-08 06:37:00,1.60745,1.6077,1.60745,1.6077,166600000.0
2009-07-08 06:38:00,1.6077,1.6077,1.6077,1.6077,10200000.0
2009-07-08 06:39:00,1.60765,1.608,1.60765,1.60795,78200000.0
2009-07-08 06:40:00,1.608,1.60865,1.608,1.60865,77400000.0
2009-07-08 06:41:00,1.6086,1.60865,1.6085,1.6086,34200000.0
2009-07-08 06:42:00,1.6086,1.60865,1.6083,1.6086,123600000.0
2009-07-08 06:43:00,1.6086,1.60885,1.60855,1.6087,45800000.0
2009-07-08 06:44:00,1.6087,1.609,1.6087,1.60895,132200000.0
2009-07-08 06:45:00,1.6089,1.6089,1.60875,1.60885,48400000.0
2009-07-08 06:46:00,1.60885,1.60895,1.60885,1.6089,133600000.0
2009-07-08 06:47:00,1.6089,1.60905,1.6089,1.6089,161000000.0
2009-07-08 06:48:00,1.6089,1.60915,1.6089,1.60915,181200000.0
2009-07-08 06:49:00,1.60915,1.6093,1.60905,1.60925,117000000.0
2009-07-08 06:50:00,1.60925,1.61055,1.60925,1.61055,392200001.0
2009-07-08 06:51:00,1.6105,1.61055,1.6103,1.6103,88400000.0
2009-07-08 06:52:00,1.6103,1.6109,1.6103,1.6109,184200000.0
2009-07-08 06:53:00,1.6109,1.6113,1.6108,1.6112,169800000.0
2009-07-08 06:54:00,1.6112,1.6112,1.6107,1.61095,189199998.0
2009-07-08 06:55:00,1.61095,1.611,1.61055,1.6106,154000000.0
2009-07-08 06:56:00,1.6106,1.6106,1.61025,1.61045,233200000.0
2009-07-08 06:57:00,1.61045,1.6108,1.61045,1.6106,73000000.0
2009-07-08 06:58:00,1.6106,1.61065,1.61045,1.6106,123400001.0
2009-07-08 06:59:00,1.6106,1.6106,1.61,1.61015,209600000.0
2009-07-08 07:00:00,1.61005,1.6101,1.60975,1.61,292200000.0
2009-07-08 07:01:00,1.61,1.61025,1.6099,1.61015,81500000.0
2009-07-08 07:02:00,1.6102,1.6102,1.61015,1.6102,83000000.0
2009-07-08 07:03:00,1.6102,1.61115,1.6102,1.6111,234000000.0
2009-07-08 07:04:00,1.61115,1.61115,1.61085,1.61085,432250000.0
2009-07-08 07:05:00,1.6109,1.6109,1.6102,1.6102,264000000.0
2009-07-08 07:06:00,1.6102,1.6105,1.61015,1.6105,225600002.0
2009-07-08 07:07:00,1.6105,1.61055,1.61015,1.61015,237200000.0
2009-07-08 07:08:00,1.61015,1.61025,1.6098,1.61025,296200000.0
2009-07-08 07:09:00,1.61025,1.61025,1.61005,1.61005,137400000.0
2009-07-08 07:10:00,1.61025,1.61025,1.6098,1.6098,203000000.0
2009-07-08 07:11:00,1.60975,1.60985,1.6097,1.60975,89400000.0
2009-07-08 07:12:00,1.60985,1.61,1.6098,1.6098,79200000.0
2009-07-08 07:13:00,1.6098,1.61015,1.60975,1.61015,69200000.0
2009-07-08 07:14:00,1.61015,1.6102,1.61005,1.61005,79200000.0
2009-07-08 07:15:00,1.61005,1.6101,1.6098,1.6098,23600000.0
2009-07-08 07:16:00,1.60995,1.60995,1.6099,1.60995,64400000.0
2009-07-08 07:17:00,1.60985,1.60995,1.60975,1.60995,295200000.0
2009-07-08 07:18:00,1.6099,1.60995,1.60985,1.60985,94800000.0
2009-07-08 07:19:00,1.60985,1.6099,1.60985,1.60985,88800000.0
2009-07-08 07:20:00,1.60985,1.6099,1.60975,1.60975,158000000.0
2009-07-08 07:21:00,1.60965,1.60975,1.60965,1.60965,71400000.0
2009-07-08 07:22:00,1.60965,1.60965,1.6095,1.60955,92800000.0
2009-07-08 07:23:00,1.60955,1.60955,1.609,1.6092,160500000.0
2009-07-08 07:24:00,1.6092,1.60925,1.60905,1.6092,81800000.0
2009-07-08 07:25:00,1.6092,1.6092,1.609,1.609,73800000.0
2009-07-08 07:26:00,1.609,1.609,1.60835,1.6085,224600000.0
2009-07-08 07:27:00,1.6085,1.6086,1.60835,1.6086,343200000.0
2009-07-08 07:28:00,1.6086,1.60935,1.60855,1.60915,217100000.0
2009-07-08 07:29:00,1.60915,1.6097,1.60885,1.60895,190600000.0
2009-07-08 07:30:00,1.60875,1.60905,1.60875,1.60895,74000000.0
2009-07-08 07:31:00,1.60905,1.6095,1.60895,1.6094,94400000.0
2009-07-08 07:32:00,1.6094,1.6094,1.60815,1.60815,339599999.0
2009-07-08 07:33:00,1.6082,1.60875,1.60815,1.60815,224300000.0
2009-07-08 07:34:00,1.60815,1.60815,1.60695,1.60705,456800001.0
2009-07-08 07:35:00,1.607,1.6073,1.60685,1.6073,121400000.0
2009-07-08 07:36:00,1.6073,1.6075,1.60725,1.60745,85400000.0
2009-07-08 07:37:00,1.6075,1.60755,1.6072,1.60755,89000000.0
2009-07-08 07:38:00,1.6075,1.60765,1.60745,1.6076,34100000.0
2009-07-08 07:39:00,1.6076,1.6076,1.60745,1.60745,197800000.0
2009-07-08 07:40:00,1.60765,1.608,1.60765,1.6079,118600001.0
2009-07-08 07:41:00,1.6078,1.60795,1.60765,1.6079,112400000.0
2009-07-08 07:42:00,1.60795,1.60935,1.6078,1.6093,165600000.0
2009-07-08 07:43:00,1.6092,1.6093,1.60895,1.60895,147200000.0
2009-07-08 07:44:00,1.60875,1.60905,1.60855,1.60855,172500000.0
2009-07-08 07:45:00,1.60855,1.60875,1.60785,1.60795,126500000.0
2009-07-08 07:46:00,1.608,1.608,1.60735,1.6075,192200000.0
2009-07-08 07:47:00,1.6075,1.60755,1.6067,1.6069,170260000.0
2009-07-08 07:48:00,1.60695,1.6075,1.60695,1.6071,139400000.0
2009-07-08 07:49:00,1.60715,1.6074,1.60685,1.6072,218900000.0
2009-07-08 07:50:00,1.6072,1.60725,1.607,1.6072,218000000.0
2009-07-08 07:51:00,1.6072,1.6079,1.60715,1.6079,182400000.0
2009-07-08 07:52:00,1.6079,1.608,1.60785,1.60795,150800000.0
2009-07-08 07:53:00,1.60795,1.60795,1.6076,1.6078,170600000.0
2009-07-08 07:54:00,1.6078,1.6081,1.6077,1.60775,197000000.0
2009-07-08 07:55:00,1.60775,1.6082,1.60775,1.608,155200000.0
2009-07-08 07:56:00,1.60815,1.6086,1.6081,1.60855,79999999.0
2009-07-08 07:57:00,1.60845,1.6088,1.60835,1.60875,120000000.0
2009-07-08 07:58:00,1.6088,1.6088,1.6083,1.60855,163300000.0
2009-07-08 07:59:00,1.60845,1.60845,1.608,1.6082,63000000.0
2009-07-08 08:00:00,1.6082,1.6087,1.608,1.60815,106880000.0
2009-07-08 08:01:00,1.60815,1.60815,1.60705,1.60725,257200000.0
2009-07-08 08:02:00,1.60725,1.60735,1.607,1.6071,136000000.0
2009-07-08 08:03:00,1.60705,1.6071,1.60705,1.60705,24000000.0
2009-07-08 08:04:00,1.60705,1.6073,1.60705,1.6073,64200000.0
2009-07-08 08:05:00,1.6073,1.6073,1.6069,1.6069,242870000.0
2009-07-08 08:06:00,1.607,1.60705,1.6054,1.60555,687000001.0
2009-07-08 08:07:00,1.6056,1.6056,1.60465,1.60525,842200001.0
2009-07-08 08:08:00,1.6052,1.60605,1.60515,1.60595,421600000.0
2009-07-08 08:09:00,1.60595,1.6061,1.6055,1.60565,450600000.0
2009-07-08 08:10:00,1.6056,1.6056,1.6051,1.6051,405999999.0
2009-07-08 08:11:00,1.6051,1.6053,1.6048,1.60515,371300000.0
2009-07-08 08:12:00,1.60515,1.6058,1.60515,1.6054,345199999.0
2009-07-08 08:13:00,1.6054,1.6054,1.6053,1.6053,200000000.0
2009-07-08 08:14:00,1.60535,1.6055,1.60525,1.6055,160200000.0
2009-07-08 08:15:00,1.6055,1.6066,1.60545,1.6066,397000002.0
2009-07-08 08:16:00,1.6065,1.6065,1.60555,1.60555,389300000.0
2009-07-08 08:17:00,1.60555,1.60555,1.60475,1.60475,333100000.0
2009-07-08 08:18:00,1.60475,1.60535,1.60475,1.6053,164400000.0
2009-07-08 08:19:00,1.6053,1.60545,1.60515,1.6052,317000000.0
2009-07-08 08:20:00,1.6052,1.6056,1.6052,1.60555,390000002.0
2009-07-08 08:21:00,1.60555,1.6058,1.6054,1.6054,425100000.0
2009-07-08 08:22:00,1.6054,1.6055,1.60485,1.605,354200000.0
2009-07-08 08:23:00,1.605,1.605,1.6047,1.60475,461000000.0
2009-07-08 08:24:00,1.60475,1.6052,1.6047,1.60515,1029899998.0
2009-07-08 08:25:00,1.60525,1.60525,1.6049,1.605,317200000.0
2009-07-08 08:26:00,1.60495,1.6054,1.60495,1.60505,484300000.0
2009-07-08 08:27:00,1.60505,1.60525,1.60485,1.60515,201400000.0
2009-07-08 08:28:00,1.60515,1.6053,1.605,1.60525,196400000.0
2009-07-08 08:29:00,1.6052,1.60615,1.6052,1.6057,351420001.0
2009-07-08 08:30:00,1.60575,1.60585,1.6052,1.60525,534200001.0
2009-07-08 08:31:00,1.60525,1.60585,1.60525,1.60585,161600000.0
2009-07-08 08:32:00,1.60595,1.60595,1.60525,1.6053,332600000.0
2009-07-08 08:33:00,1.6053,1.6056,1.60525,1.6056,615599999.0
2009-07-08 08:34:00,1.6056,1.6058,1.6056,1.6058,207400000.0
2009-07-08 08:35:00,1.6057,1.6058,1.60525,1.60565,399100000.0
2009-07-08 08:36:00,1.60565,1.6066,1.60565,1.6065,440000000.0
2009-07-08 08:37:00,1.60645,1.6073,1.6062,1.6069,489600000.0
2009-07-08 08:38:00,1.60695,1.6079,1.60695,1.60785,450199999.0
2009-07-08 08:39:00,1.6079,1.609,1.60765,1.6088,500400003.0
2009-07-08 08:40:00,1.6088,1.6088,1.6086,1.6087,407800000.0
2009-07-08 08:41:00,1.6086,1.60915,1.6086,1.6089,273400000.0
2009-07-08 08:42:00,1.6088,1.6091,1.6085,1.6086,409000000.0
2009-07-08 08:43:00,1.6086,1.6086,1.60815,1.6084,422000000.0
2009-07-08 08:44:00,1.60835,1.6084,1.6074,1.6078,600600000.0
2009-07-08 08:45:00,1.6078,1.60785,1.6074,1.6076,647200000.0
2009-07-08 08:46:00,1.60765,1.60885,1.60755,1.60885,549199999.0
2009-07-08 08:47:00,1.60885,1.60935,1.60875,1.6091,527899999.0
2009-07-08 08:48:00,1.6091,1.6091,1.6081,1.60905,494800000.0
2009-07-08 08:49:00,1.60895,1.60915,1.6087,1.609,509999999.0
2009-07-08 08:50:00,1.609,1.6099,1.60895,1.60985,328400000.0
2009-07-08 08:51:00,1.6098,1.6098,1.60835,1.6085,283700000.0
2009-07-08 08:52:00,1.6085,1.6087,1.6083,1.6087,263000000.0
2009-07-08 08:53:00,1.6087,1.6087,1.6084,1.60865,186800000.0
2009-07-08 08:54:00,1.6087,1.60925,1.60855,1.6092,300400000.0
2009-07-08 08:55:00,1.60915,1.6102,1.60905,1.6097,313799999.0
2009-07-08 08:56:00,1.60965,1.6102,1.6095,1.61,240000000.0
2009-07-08 08:57:00,1.60995,1.6102,1.60975,1.60975,291399999.0
2009-07-08 08:58:00,1.6099,1.6102,1.6096,1.6096,429500000.0
2009-07-08 08:59:00,1.6096,1.61,1.6095,1.6099,175200000.0
2009-07-08 09:00:00,1.6099,1.61145,1.6098,1.61105,464600001.0
2009-07-08 09:01:00,1.6111,1.6121,1.6108,1.61165,531290001.0
2009-07-08 09:02:00,1.6116,1.6127,1.6116,1.6126,430600001.0
2009-07-08 09:03:00,1.61265,1.6128,1.6124,1.6128,392800000.0
2009-07-08 09:04:00,1.6128,1.61285,1.6126,1.6127,174000000.0
2009-07-08 09:05:00,1.6127,1.6127,1.61205,1.61205,382199999.0
2009-07-08 09:06:00,1.61195,1.6121,1.6112,1.6113,262499999.0
2009-07-08 09:07:00,1.6113,1.6118,1.61115,1.61165,311599999.0
2009-07-08 09:08:00,1.61165,1.61165,1.61015,1.6106,431600000.0
2009-07-08 09:09:00,1.6105,1.6108,1.61,1.61,375400000.0
2009-07-08 09:10:00,1.6101,1.611,1.6098,1.611,317600000.0
2009-07-08 09:11:00,1.611,1.61175,1.6108,1.6116,342399997.0
2009-07-08 09:12:00,1.61145,1.6116,1.61105,1.6114,662800001.0
2009-07-08 09:13:00,1.6115,1.61175,1.61135,1.61175,350000000.0
2009-07-08 09:14:00,1.61175,1.6121,1.6116,1.61205,431000001.0
2009-07-08 09:15:00,1.61205,1.61225,1.61125,1.61125,524300000.0
2009-07-08 09:16:00,1.61125,1.61135,1.61085,1.611,482800000.0
2009-07-08 09:17:00,1.61095,1.61105,1.61075,1.61095,304599999.0
2009-07-08 09:18:00,1.61095,1.6114,1.6109,1.61115,403600000.0
2009-07-08 09:19:00,1.61125,1.6116,1.61115,1.6114,340000000.0
2009-07-08 09:20:00,1.61135,1.61165,1.61125,1.61135,200000001.0
2009-07-08 09:21:00,1.6114,1.6116,1.6114,1.61145,94400000.0
2009-07-08 09:22:00,1.61145,1.61155,1.6114,1.6115,150800000.0
2009-07-08 09:23:00,1.61145,1.6117,1.61145,1.61155,148600000.0
2009-07-08 09:24:00,1.61155,1.6124,1.61155,1.61235,227200000.0
2009-07-08 09:25:00,1.6123,1.61285,1.61215,1.6128,189200000.0
2009-07-08 09:26:00,1.6128,1.61375,1.6128,1.61355,298000000.0
2009-07-08 09:27:00,1.61355,1.61385,1.6132,1.61325,304800000.0
2009-07-08 09:28:00,1.61325,1.61375,1.61325,1.6134,374000001.0
2009-07-08 09:29:00,1.6134,1.6134,1.61235,1.61285,709200000.0
2009-07-08 09:30:00,1.61285,1.6132,1.61225,1.61235,459000001.0
2009-07-08 09:31:00,1.6123,1.61255,1.6123,1.6124,395200001.0
2009-07-08 09:32:00,1.6124,1.6124,1.61085,1.6109,710699999.0
2009-07-08 09:33:00,1.6109,1.6113,1.6108,1.61105,742600000.0
2009-07-08 09:34:00,1.6111,1.6116,1.61095,1.611,452300000.0
2009-07-08 09:35:00,1.61105,1.6113,1.61085,1.61105,444200001.0
2009-07-08 09:36:00,1.6112,1.6112,1.6106,1.6106,508300001.0
2009-07-08 09:37:00,1.61055,1.6106,1.61,1.61005,504399998.0
2009-07-08 09:38:00,1.61005,1.61015,1.60925,1.6093,619599999.0
2009-07-08 09:39:00,1.6093,1.6095,1.60925,1.60945,370000000.0
2009-07-08 09:40:00,1.60945,1.6099,1.6093,1.60975,431200000.0
2009-07-08 09:41:00,1.60975,1.60975,1.6089,1.609,538800002.0
2009-07-08 09:42:00,1.609,1.6092,1.6089,1.60915,462400000.0
2009-07-08 09:43:00,1.6091,1.60955,1.6088,1.60925,554599999.0
2009-07-08 09:44:00,1.60925,1.60955,1.60925,1.60955,319600000.0
2009-07-08 09:45:00,1.60955,1.60955,1.60915,1.6092,156400000.0
2009-07-08 09:46:00,1.6092,1.60935,1.60905,1.6091,538200001.0
2009-07-08 09:47:00,1.6091,1.61015,1.6089,1.60975,402600000.0
2009-07-08 09:48:00,1.6097,1.61005,1.6093,1.60955,684000000.0
2009-07-08 09:49:00,1.60955,1.60965,1.6094,1.6095,289200000.0
2009-07-08 09:50:00,1.6095,1.6096,1.6092,1.6092,477400001.0
2009-07-08 09:51:00,1.6092,1.60935,1.60895,1.60895,390300001.0
2009-07-08 09:52:00,1.60895,1.6091,1.60825,1.60845,799400000.0
2009-07-08 09:53:00,1.60835,1.60885,1.60825,1.6086,540199998.0
2009-07-08 09:54:00,1.6085,1.60855,1.6079,1.6079,1127399996.0
2009-07-08 09:55:00,1.60795,1.60815,1.60785,1.608,542800000.0
2009-07-08 09:56:00,1.608,1.60815,1.60795,1.60795,312400000.0
2009-07-08 09:57:00,1.60795,1.6086,1.60795,1.60835,527200000.0
2009-07-08 09:58:00,1.6083,1.60905,1.6083,1.6089,219599999.0
2009-07-08 09:59:00,1.609,1.609,1.6081,1.6085,414400000.0
2009-07-08 10:00:00,1.60875,1.60885,1.6074,1.6081,756000002.0
2009-07-08 10:01:00,1.6081,1.6081,1.6076,1.60765,510100000.0
2009-07-08 10:02:00,1.60765,1.6078,1.6075,1.6075,94000000.0
2009-07-08 10:03:00,1.60755,1.60805,1.60715,1.60715,378000000.0
2009-07-08 10:04:00,1.6071,1.60735,1.6071,1.6072,290400000.0
2009-07-08 10:05:00,1.6072,1.6072,1.6066,1.6069,584000000.0
2009-07-08 10:06:00,1.60695,1.6072,1.60625,1.60645,381700000.0
2009-07-08 10:07:00,1.6064,1.60695,1.60635,1.60695,183400000.0
2009-07-08 10:08:00,1.6069,1.6069,1.60645,1.6069,329300000.0
2009-07-08 10:09:00,1.60685,1.60795,1.6068,1.6078,713599999.0
2009-07-08 10:10:00,1.60775,1.60875,1.60775,1.60845,406399999.0
2009-07-08 10:11:00,1.60845,1.6085,1.60785,1.6079,511599994.0
2009-07-08 10:12:00,1.6079,1.6079,1.60745,1.6075,541600000.0
2009-07-08 10:13:00,1.60745,1.6075,1.60715,1.6072,397900000.0
2009-07-08 10:14:00,1.60715,1.6072,1.60695,1.60695,397600000.0
2009-07-08 10:15:00,1.60695,1.6071,1.6068,1.60705,540800001.0
2009-07-08 10:16:00,1.60705,1.6073,1.6069,1.6072,344800000.0
2009-07-08 10:17:00,1.6072,1.60775,1.6071,1.60775,292600000.0
2009-07-08 10:18:00,1.60775,1.608,1.60775,1.60795,191800000.0
2009-07-08 10:19:00,1.60795,1.608,1.60735,1.60755,327000000.0
2009-07-08 10:20:00,1.6076,1.6078,1.60755,1.60755,115000005.0
2009-07-08 10:21:00,1.60755,1.6077,1.6073,1.6076,450200001.0
2009-07-08 10:22:00,1.6076,1.60765,1.60735,1.60755,467000000.0
2009-07-08 10:23:00,1.6075,1.6076,1.6075,1.6075,101600000.0
2009-07-08 10:24:00,1.6075,1.60785,1.6075,1.6078,127600000.0
2009-07-08 10:25:00,1.6078,1.6079,1.6076,1.6078,177800000.0
2009-07-08 10:26:00,1.608,1.6081,1.6079,1.608,104000000.0
2009-07-08 10:27:00,1.608,1.6081,1.60765,1.6079,265200000.0
2009-07-08 10:28:00,1.6079,1.60845,1.6078,1.60835,361800000.0
2009-07-08 10:29:00,1.60835,1.6089,1.60835,1.60855,452400003.0
2009-07-08 10:30:00,1.60855,1.6094,1.608,1.60925,441800000.0
2009-07-08 10:31:00,1.6092,1.6093,1.6086,1.60865,392600000.0
2009-07-08 10:32:00,1.6087,1.60985,1.60845,1.60975,423200000.0
2009-07-08 10:33:00,1.60975,1.61085,1.60975,1.6105,334400001.0
2009-07-08 10:34:00,1.6105,1.6105,1.60935,1.60995,559399998.0
2009-07-08 10:35:00,1.60995,1.6104,1.60995,1.6103,304400000.0
2009-07-08 10:36:00,1.6103,1.6114,1.6103,1.6113,211000000.0
2009-07-08 10:37:00,1.6112,1.6113,1.6109,1.611,380400000.0
2009-07-08 10:38:00,1.611,1.61115,1.6108,1.6111,370800000.0
2009-07-08 10:39:00,1.6111,1.6111,1.611,1.611,246200000.0
2009-07-08 10:40:00,1.611,1.611,1.60985,1.6099,608600000.0
2009-07-08 10:41:00,1.6099,1.6101,1.6096,1.6096,607900001.0
2009-07-08 10:42:00,1.6096,1.6096,1.609,1.6094,464400000.0
2009-07-08 10:43:00,1.6094,1.6098,1.6094,1.6096,285600000.0
2009-07-08 10:44:00,1.6095,1.6096,1.6094,1.6094,362000000.0
2009-07-08 10:45:00,1.6094,1.6094,1.6092,1.6092,145999999.0
2009-07-08 10:46:00,1.6092,1.6092,1.60895,1.6092,257600001.0
2009-07-08 10:47:00,1.6091,1.6092,1.609,1.6091,190800000.0
2009-07-08 10:48:00,1.609,1.6091,1.60845,1.6085,513099999.0
2009-07-08 10:49:00,1.6085,1.60855,1.608,1.608,244600000.0
2009-07-08 10:50:00,1.60805,1.6081,1.60745,1.6076,487400000.0
2009-07-08 10:51:00,1.6074,1.6078,1.6073,1.6078,254800000.0
2009-07-08 10:52:00,1.6078,1.6085,1.6077,1.6083,322599999.0
2009-07-08 10:53:00,1.60825,1.6083,1.60745,1.6076,794999999.0
2009-07-08 10:54:00,1.60765,1.60775,1.60755,1.60755,258200000.0
2009-07-08 10:55:00,1.60755,1.60765,1.60735,1.60735,268000000.0
2009-07-08 10:56:00,1.60735,1.60765,1.60705,1.6076,614399999.0
2009-07-08 10:57:00,1.6077,1.6085,1.6074,1.60845,531000000.0
2009-07-08 10:58:00,1.6085,1.609,1.6084,1.60885,187800000.0
2009-07-08 10:59:00,1.609,1.60905,1.60855,1.609,179800000.0
2009-07-08 11:00:00,1.609,1.6092,1.609,1.60915,154400000.0
2009-07-08 11:01:00,1.60915,1.6107,1.6091,1.6107,375200000.0
2009-07-08 11:02:00,1.6107,1.6113,1.6107,1.6108,767200002.0
2009-07-08 11:03:00,1.6108,1.6111,1.6107,1.6108,558100000.0
2009-07-08 11:04:00,1.61075,1.61075,1.6095,1.6095,618700001.0
2009-07-08 11:05:00,1.60945,1.6102,1.60875,1.61005,692200002.0
2009-07-08 11:06:00,1.6101,1.6102,1.6093,1.61,318200000.0
2009-07-08 11:07:00,1.61,1.6106,1.6099,1.6103,141600000.0
2009-07-08 11:08:00,1.6103,1.6108,1.61005,1.61075,240200000.0
2009-07-08 11:09:00,1.6108,1.6109,1.61045,1.61055,252200001.0
2009-07-08 11:10:00,1.61055,1.6108,1.6102,1.61035,357800000.0
2009-07-08 11:11:00,1.6105,1.6106,1.61025,1.6104,117200000.0
2009-07-08 11:12:00,1.6104,1.6108,1.6104,1.6108,136400000.0
2009-07-08 11:13:00,1.6108,1.6121,1.6108,1.6117,321800000.0
2009-07-08 11:14:00,1.6117,1.6119,1.6114,1.6114,354600000.0
2009-07-08 11:15:00,1.6115,1.6121,1.61125,1.612,265200000.0
2009-07-08 11:16:00,1.6121,1.6125,1.6116,1.6118,311000000.0
2009-07-08 11:17:00,1.6118,1.6118,1.6104,1.6109,278400001.0
2009-07-08 11:18:00,1.6109,1.6119,1.6109,1.6119,585000000.0
2009-07-08 11:19:00,1.6119,1.6123,1.6115,1.61165,592000000.0
2009-07-08 11:20:00,1.61165,1.61165,1.61055,1.61055,505900000.0
2009-07-08 11:21:00,1.6106,1.61115,1.61035,1.61065,282200000.0
2009-07-08 11:22:00,1.6106,1.6111,1.6106,1.61095,218900000.0
2009-07-08 11:23:00,1.61095,1.61125,1.61075,1.6112,149200000.0
2009-07-08 11:24:00,1.61135,1.61165,1.61135,1.6115,62600000.0
2009-07-08 11:25:00,1.6115,1.6123,1.61135,1.61225,265500000.0
2009-07-08 11:26:00,1.61225,1.6124,1.6118,1.61195,365000000.0
2009-07-08 11:27:00,1.61195,1.61195,1.61155,1.6118,761000000.0
2009-07-08 11:28:00,1.6118,1.61195,1.61175,1.61185,205000000.0
2009-07-08 11:29:00,1.61185,1.6119,1.61155,1.61185,617300000.0
2009-07-08 11:30:00,1.61185,1.61185,1.61135,1.6115,309200000.0
2009-07-08 11:31:00,1.6115,1.6115,1.6112,1.61135,143200000.0
2009-07-08 11:32:00,1.61135,1.6116,1.6111,1.6113,200700000.0
2009-07-08 11:33:00,1.6112,1.6115,1.61115,1.6113,264200000.0
2009-07-08 11:34:00,1.61125,1.6113,1.6108,1.61115,600799999.0
2009-07-08 11:35:00,1.6112,1.6112,1.61095,1.61095,199200000.0
2009-07-08 11:36:00,1.61095,1.6116,1.61095,1.6113,168200000.0
2009-07-08 11:37:00,1.6113,1.6119,1.6113,1.6116,255800000.0
2009-07-08 11:38:00,1.6116,1.6118,1.6112,1.6116,273399999.0
2009-07-08 11:39:00,1.61165,1.6121,1.6114,1.6116,452500002.0
2009-07-08 11:40:00,1.6116,1.61165,1.61145,1.6115,137700000.0
2009-07-08 11:41:00,1.6115,1.61215,1.61145,1.61215,259200000.0
2009-07-08 11:42:00,1.61215,1.61215,1.61145,1.6118,416900001.0
2009-07-08 11:43:00,1.61175,1.6122,1.6117,1.6117,606200000.0
2009-07-08 11:44:00,1.6117,1.6118,1.61155,1.61165,321200000.0
2009-07-08 11:45:00,1.61165,1.6117,1.611,1.61125,472699998.0
2009-07-08 11:46:00,1.61125,1.6116,1.61115,1.61135,386800000.0
2009-07-08 11:47:00,1.6114,1.6115,1.6111,1.6111,318699999.0
2009-07-08 11:48:00,1.61105,1.6112,1.6103,1.6104,256000000.0
2009-07-08 11:49:00,1.6104,1.61085,1.61025,1.6106,413000000.0
2009-07-08 11:50:00,1.61065,1.6108,1.61045,1.6105,247300000.0
2009-07-08 11:51:00,1.6105,1.61065,1.6096,1.60965,486000000.0
2009-07-08 11:52:00,1.60965,1.60975,1.60875,1.60915,777800000.0
2009-07-08 11:53:00,1.60915,1.6093,1.60885,1.609,319400001.0
2009-07-08 11:54:00,1.6091,1.6094,1.60905,1.60915,237200000.0
2009-07-08 11:55:00,1.60915,1.60945,1.60915,1.60935,182000000.0
2009-07-08 11:56:00,1.6094,1.6095,1.60915,1.6092,244300000.0
2009-07-08 11:57:00,1.60915,1.60945,1.60915,1.6093,182600000.0
2009-07-08 11:58:00,1.60935,1.60975,1.6093,1.60945,211200000.0
2009-07-08 11:59:00,1.60945,1.60995,1.6094,1.60995,371199999.0
2009-07-08 12:00:00,1.61,1.61015,1.6096,1.6101,259799999.0
2009-07-08 12:01:00,1.61015,1.6104,1.60985,1.61025,434300000.0
2009-07-08 12:02:00,1.6102,1.61035,1.6098,1.6098,191200000.0
2009-07-08 12:03:00,1.6098,1.6098,1.60915,1.6093,184600000.0
2009-07-08 12:04:00,1.6092,1.6093,1.60875,1.60885,328000000.0
2009-07-08 12:05:00,1.6088,1.6089,1.6088,1.6088,290600000.0
2009-07-08 12:06:00,1.6088,1.60885,1.60855,1.60855,275400000.0
2009-07-08 12:07:00,1.60855,1.6088,1.6082,1.60825,318200001.0
2009-07-08 12:08:00,1.6081,1.60815,1.6075,1.60755,410799999.0
2009-07-08 12:09:00,1.60755,1.6079,1.60755,1.60775,133400000.0
2009-07-08 12:10:00,1.6078,1.6078,1.6076,1.6078,214000000.0
2009-07-08 12:11:00,1.60785,1.60795,1.60775,1.6078,127400000.0
2009-07-08 12:12:00,1.6078,1.60825,1.60775,1.60825,688799996.0
2009-07-08 12:13:00,1.60825,1.6087,1.60825,1.6086,119000000.0
2009-07-08 12:14:00,1.6086,1.60875,1.60825,1.60835,250600001.0
2009-07-08 12:15:00,1.6083,1.60865,1.60825,1.6085,283600001.0
2009-07-08 12:16:00,1.60845,1.6085,1.6082,1.60825,130200000.0
2009-07-08 12:17:00,1.60825,1.60835,1.6082,1.60835,269400000.0
2009-07-08 12:18:00,1.60835,1.60835,1.6078,1.6079,156400000.0
2009-07-08 12:19:00,1.6079,1.60815,1.6078,1.60785,161800000.0
2009-07-08 12:20:00,1.60795,1.60805,1.6073,1.6077,270600001.0
2009-07-08 12:21:00,1.6077,1.6077,1.6076,1.6076,114800000.0
2009-07-08 12:22:00,1.6076,1.6076,1.6069,1.6069,157899999.0
2009-07-08 12:23:00,1.60685,1.6074,1.60685,1.6074,311700000.0
2009-07-08 12:24:00,1.60735,1.6076,1.6073,1.6076,175000000.0
2009-07-08 12:25:00,1.6076,1.6077,1.6073,1.6073,348199999.0
2009-07-08 12:26:00,1.6073,1.6077,1.6073,1.60765,259600000.0
2009-07-08 12:27:00,1.6077,1.6077,1.60755,1.6076,234600000.0
2009-07-08 12:28:00,1.6076,1.60775,1.60755,1.6076,203600000.0
2009-07-08 12:29:00,1.6077,1.6077,1.60765,1.6077,62400000.0
2009-07-08 12:30:00,1.6078,1.60795,1.6078,1.6078,67600000.0
2009-07-08 12:31:00,1.6079,1.6079,1.6079,1.6079,12600000.0
2009-07-08 12:32:00,1.60785,1.60835,1.6078,1.60835,339900000.0
2009-07-08 12:33:00,1.60835,1.6084,1.6082,1.6083,296200000.0
2009-07-08 12:34:00,1.6083,1.6083,1.6082,1.60825,261400000.0
2009-07-08 12:35:00,1.60825,1.6083,1.6079,1.6081,176599999.0
2009-07-08 12:36:00,1.6081,1.6081,1.60785,1.6079,98300001.0
2009-07-08 12:37:00,1.6079,1.6079,1.6074,1.60755,504699999.0
2009-07-08 12:38:00,1.60755,1.60765,1.60725,1.6074,305200000.0
2009-07-08 12:39:00,1.6074,1.6074,1.607,1.6071,123300000.0
2009-07-08 12:40:00,1.6072,1.6075,1.6064,1.6065,146600000.0
2009-07-08 12:41:00,1.6065,1.6066,1.6055,1.6056,201000000.0
2009-07-08 12:42:00,1.6056,1.60615,1.6056,1.6058,490000001.0
2009-07-08 12:43:00,1.6058,1.6059,1.60565,1.60575,544400006.0
2009-07-08 12:44:00,1.6058,1.6061,1.60575,1.60605,613600003.0
2009-07-08 12:45:00,1.6061,1.6062,1.6055,1.60575,524800000.0
2009-07-08 12:46:00,1.6057,1.60595,1.6055,1.6056,951799998.0
2009-07-08 12:47:00,1.6055,1.6058,1.60545,1.60575,339800000.0
2009-07-08 12:48:00,1.60585,1.60605,1.6058,1.606,220600002.0
2009-07-08 12:49:00,1.606,1.60605,1.60565,1.606,159200000.0
2009-07-08 12:50:00,1.606,1.606,1.60565,1.6057,173600000.0
2009-07-08 12:51:00,1.60575,1.6062,1.60565,1.6061,300800000.0
2009-07-08 12:52:00,1.60605,1.60605,1.6057,1.60585,368800000.0
2009-07-08 12:53:00,1.60585,1.6059,1.6058,1.6059,155400000.0
2009-07-08 12:54:00,1.6059,1.60625,1.60585,1.60625,218600000.0
2009-07-08 12:55:00,1.6063,1.6063,1.6057,1.6057,114400000.0
2009-07-08 12:56:00,1.6057,1.6061,1.6057,1.6061,75600000.0
2009-07-08 12:57:00,1.606,1.60635,1.6055,1.6056,362500001.0
2009-07-08 12:58:00,1.60565,1.6061,1.60565,1.606,654600002.0
2009-07-08 12:59:00,1.606,1.60635,1.60585,1.60585,259800000.0
2009-07-08 13:00:00,1.6058,1.6067,1.6058,1.60665,479800001.0
2009-07-08 13:01:00,1.60665,1.6073,1.6065,1.6071,361800000.0
2009-07-08 13:02:00,1.60705,1.60705,1.60645,1.60655,232300000.0
2009-07-08 13:03:00,1.6065,1.6066,1.60635,1.6066,243000000.0
2009-07-08 13:04:00,1.6066,1.6069,1.60655,1.6069,206000000.0
2009-07-08 13:05:00,1.6069,1.6078,1.60685,1.6076,436199999.0
2009-07-08 13:06:00,1.6076,1.6079,1.6075,1.6075,647200000.0
2009-07-08 13:07:00,1.6075,1.6075,1.60705,1.60715,417200000.0
2009-07-08 13:08:00,1.60715,1.60755,1.6069,1.6074,331400001.0
2009-07-08 13:09:00,1.60735,1.6076,1.60725,1.60725,557800000.0
2009-07-08 13:10:00,1.60735,1.6075,1.60705,1.60705,461600000.0
2009-07-08 13:11:00,1.60705,1.60735,1.60695,1.60705,384400000.0
2009-07-08 13:12:00,1.6072,1.6072,1.6067,1.6068,192400001.0
2009-07-08 13:13:00,1.6069,1.6073,1.6069,1.6072,363399998.0
2009-07-08 13:14:00,1.6072,1.6072,1.6071,1.6072,182200000.0
2009-07-08 13:15:00,1.6071,1.60765,1.6071,1.60765,554799998.0
2009-07-08 13:16:00,1.60765,1.60775,1.60725,1.6075,304000000.0
2009-07-08 13:17:00,1.60745,1.608,1.6072,1.60795,218799999.0
2009-07-08 13:18:00,1.608,1.60815,1.60755,1.6078,327600000.0
2009-07-08 13:19:00,1.6078,1.608,1.6077,1.6078,188999999.0
2009-07-08 13:20:00,1.6078,1.60785,1.60755,1.60775,180500000.0
2009-07-08 13:21:00,1.6078,1.6086,1.6078,1.6083,472399997.0
2009-07-08 13:22:00,1.6083,1.6085,1.60825,1.6085,212200000.0
2009-07-08 13:23:00,1.60855,1.6093,1.60855,1.6093,410300000.0
2009-07-08 13:24:00,1.60915,1.6096,1.60915,1.6095,504400001.0
2009-07-08 13:25:00,1.6095,1.6099,1.60945,1.60975,553600000.0
2009-07-08 13:26:00,1.6098,1.60985,1.60945,1.6096,329200000.0
2009-07-08 13:27:00,1.60965,1.6102,1.60965,1.61005,493200000.0
2009-07-08 13:28:00,1.61005,1.6101,1.6097,1.6099,372270000.0
2009-07-08 13:29:00,1.61,1.61,1.6095,1.6095,377500000.0
2009-07-08 13:30:00,1.6095,1.60965,1.60925,1.60925,564599995.0
2009-07-08 13:31:00,1.60925,1.60925,1.6089,1.609,371799999.0
2009-07-08 13:32:00,1.60895,1.6091,1.6089,1.60895,342600000.0
2009-07-08 13:33:00,1.60895,1.60895,1.6085,1.60885,353200000.0
2009-07-08 13:34:00,1.60885,1.609,1.6085,1.6089,462000000.0
2009-07-08 13:35:00,1.6089,1.6089,1.60825,1.6086,505400000.0
2009-07-08 13:36:00,1.60865,1.60905,1.60845,1.60885,436600000.0
2009-07-08 13:37:00,1.60875,1.6102,1.60875,1.61015,795600000.0
2009-07-08 13:38:00,1.61015,1.6102,1.60925,1.60985,583000000.0
2009-07-08 13:39:00,1.60975,1.6099,1.60965,1.6097,394199999.0
2009-07-08 13:40:00,1.6097,1.60985,1.60945,1.60955,419800003.0
2009-07-08 13:41:00,1.6095,1.60965,1.6093,1.60935,378400002.0
2009-07-08 13:42:00,1.60935,1.60935,1.60895,1.609,739800002.0
2009-07-08 13:43:00,1.6089,1.6094,1.6089,1.60935,525199999.0
2009-07-08 13:44:00,1.60935,1.60935,1.6092,1.6093,331400000.0
2009-07-08 13:45:00,1.60925,1.60975,1.60925,1.6096,119699999.0
2009-07-08 13:46:00,1.6096,1.60975,1.6096,1.60965,204000000.0
2009-07-08 13:47:00,1.60945,1.60945,1.6091,1.6093,471300001.0
2009-07-08 13:48:00,1.6093,1.60955,1.60925,1.60925,504200000.0
2009-07-08 13:49:00,1.60925,1.6093,1.6088,1.6089,493800001.0
2009-07-08 13:50:00,1.6089,1.60945,1.60865,1.60865,686999999.0
2009-07-08 13:51:00,1.60865,1.60875,1.60855,1.60875,261000000.0
2009-07-08 13:52:00,1.60875,1.6089,1.6086,1.6089,438000000.0
2009-07-08 13:53:00,1.60885,1.60885,1.60845,1.6088,436200000.0
2009-07-08 13:54:00,1.60875,1.6093,1.60875,1.60885,504000000.0
2009-07-08 13:55:00,1.6087,1.6089,1.60845,1.60855,680000002.0
2009-07-08 13:56:00,1.60855,1.6089,1.6085,1.6087,588800000.0
2009-07-08 13:57:00,1.6087,1.6087,1.6083,1.60835,593200005.0
2009-07-08 13:58:00,1.60825,1.6083,1.6082,1.6082,231600000.0
2009-07-08 13:59:00,1.6082,1.6082,1.6082,1.6082,26800000.0
2009-07-08 14:00:00,1.60815,1.60815,1.60745,1.60755,927699997.0
2009-07-08 14:01:00,1.6076,1.6083,1.6076,1.6081,511000000.0
2009-07-08 14:02:00,1.6081,1.6085,1.6081,1.60825,467000000.0
2009-07-08 14:03:00,1.60825,1.60835,1.608,1.6081,482000000.0
2009-07-08 14:04:00,1.60815,1.6083,1.608,1.6082,146200000.0
2009-07-08 14:05:00,1.60815,1.60815,1.6078,1.60795,344250000.0
2009-07-08 14:06:00,1.60795,1.6081,1.60785,1.60805,253800000.0
2009-07-08 14:07:00,1.60805,1.6083,1.6077,1.60775,394000001.0
2009-07-08 14:08:00,1.60775,1.60815,1.60775,1.6078,730999999.0
2009-07-08 14:09:00,1.60775,1.60775,1.6072,1.6072,463900002.0
2009-07-08 14:10:00,1.6072,1.6072,1.6065,1.60675,743599998.0
2009-07-08 14:11:00,1.60685,1.60715,1.60685,1.60715,206600000.0
2009-07-08 14:12:00,1.60715,1.60725,1.6071,1.60715,322600000.0
2009-07-08 14:13:00,1.60715,1.6072,1.6067,1.6069,391200000.0
2009-07-08 14:14:00,1.6069,1.6071,1.60685,1.60705,228200000.0
2009-07-08 14:15:00,1.6072,1.6078,1.60715,1.60775,337500000.0
2009-07-08 14:16:00,1.60775,1.60775,1.6074,1.6075,155000000.0
2009-07-08 14:17:00,1.6075,1.6078,1.6075,1.60775,210000000.0
2009-07-08 14:18:00,1.6077,1.6078,1.6077,1.6077,128200000.0
2009-07-08 14:19:00,1.6077,1.6077,1.6075,1.6075,409599998.0
2009-07-08 14:20:00,1.6075,1.60785,1.6075,1.6078,778400000.0
2009-07-08 14:21:00,1.6078,1.60785,1.60755,1.60775,500600000.0
2009-07-08 14:22:00,1.6077,1.6079,1.6076,1.6076,396800000.0
2009-07-08 14:23:00,1.60755,1.60755,1.6071,1.6074,794199998.0
2009-07-08 14:24:00,1.60735,1.60735,1.60695,1.60705,576800000.0
2009-07-08 14:25:00,1.6071,1.6072,1.60705,1.6071,313200000.0
2009-07-08 14:26:00,1.60705,1.60745,1.607,1.60745,305999999.0
2009-07-08 14:27:00,1.60745,1.6076,1.6073,1.6073,379600000.0
2009-07-08 14:28:00,1.6073,1.60755,1.6071,1.60755,361000000.0
2009-07-08 14:29:00,1.60755,1.60755,1.60735,1.60735,388200000.0
2009-07-08 14:30:00,1.6073,1.60755,1.6072,1.60725,567200001.0
2009-07-08 14:31:00,1.6072,1.6073,1.60705,1.60715,462600000.0
2009-07-08 14:32:00,1.60715,1.60725,1.606,1.60625,421400001.0
2009-07-08 14:33:00,1.60625,1.6068,1.60625,1.6067,479400000.0
2009-07-08 14:34:00,1.60665,1.6072,1.60655,1.60715,236400000.0
2009-07-08 14:35:00,1.6072,1.6077,1.607,1.6076,730800002.0
2009-07-08 14:36:00,1.6076,1.6076,1.6072,1.60745,540399998.0
2009-07-08 14:37:00,1.60735,1.6075,1.6073,1.60745,494399998.0
2009-07-08 14:38:00,1.60745,1.6077,1.60745,1.6075,295600000.0
2009-07-08 14:39:00,1.6075,1.6075,1.60685,1.60695,457999998.0
2009-07-08 14:40:00,1.60695,1.60695,1.60675,1.60675,455400001.0
2009-07-08 14:41:00,1.6068,1.6068,1.6065,1.60665,427000000.0
2009-07-08 14:42:00,1.60655,1.607,1.60655,1.6068,575399999.0
2009-07-08 14:43:00,1.6068,1.607,1.6064,1.6068,544200000.0
2009-07-08 14:44:00,1.6068,1.607,1.6065,1.60695,542999999.0
2009-07-08 14:45:00,1.60695,1.60705,1.6063,1.6063,493700000.0
2009-07-08 14:46:00,1.60635,1.6069,1.60635,1.6069,352000000.0
2009-07-08 14:47:00,1.6069,1.60755,1.60685,1.60735,155600000.0
2009-07-08 14:48:00,1.60735,1.6074,1.60685,1.60685,162800000.0
2009-07-08 14:49:00,1.6069,1.60705,1.6064,1.607,519199999.0
2009-07-08 14:50:00,1.60695,1.60695,1.60655,1.60675,448800000.0
2009-07-08 14:51:00,1.60675,1.60695,1.60655,1.60655,323200000.0
2009-07-08 14:52:00,1.6066,1.60685,1.60655,1.60685,166200000.0
2009-07-08 14:53:00,1.60685,1.60685,1.60655,1.60675,205600000.0
2009-07-08 14:54:00,1.6067,1.60745,1.6067,1.60735,343000000.0
2009-07-08 14:55:00,1.6074,1.60745,1.6066,1.60675,430000000.0
2009-07-08 14:56:00,1.60655,1.607,1.60645,1.6069,612199998.0
2009-07-08 14:57:00,1.6069,1.60755,1.6069,1.60745,731999998.0
2009-07-08 14:58:00,1.6071,1.60735,1.60665,1.60725,307499999.0
2009-07-08 14:59:00,1.6073,1.60755,1.6073,1.60735,321600002.0
2009-07-08 15:00:00,1.6075,1.60875,1.6074,1.60875,530699999.0
2009-07-08 15:01:00,1.6088,1.60955,1.6087,1.60915,498200000.0
2009-07-08 15:02:00,1.60915,1.6093,1.6085,1.60855,645800001.0
2009-07-08 15:03:00,1.60855,1.6092,1.60855,1.6092,290800000.0
2009-07-08 15:04:00,1.6092,1.6094,1.6086,1.6093,705200001.0
2009-07-08 15:05:00,1.60935,1.61005,1.60905,1.6099,651100000.0
2009-07-08 15:06:00,1.6099,1.6099,1.6094,1.60955,617700002.0
2009-07-08 15:07:00,1.60945,1.6095,1.60885,1.6093,740300002.0
2009-07-08 15:08:00,1.60945,1.6096,1.60935,1.6095,768000000.0
2009-07-08 15:09:00,1.60935,1.6095,1.60915,1.6093,489400001.0
2009-07-08 15:10:00,1.6093,1.6096,1.60925,1.6093,773000000.0
2009-07-08 15:11:00,1.6093,1.61005,1.6091,1.60955,694600000.0
2009-07-08 15:12:00,1.6098,1.60985,1.60935,1.60945,442200000.0
2009-07-08 15:13:00,1.60945,1.6097,1.6093,1.6097,488800000.0
2009-07-08 15:14:00,1.6097,1.6097,1.6091,1.60925,430600001.0
2009-07-08 15:15:00,1.60925,1.60925,1.60885,1.6092,408600000.0
2009-07-08 15:16:00,1.6092,1.6092,1.6085,1.60865,851500000.0
2009-07-08 15:17:00,1.60865,1.60885,1.6081,1.6083,614900000.0
2009-07-08 15:18:00,1.6083,1.60875,1.60815,1.6086,417800000.0
2009-07-08 15:19:00,1.6086,1.60955,1.60855,1.6095,540700000.0
2009-07-08 15:20:00,1.60945,1.60965,1.60925,1.60945,489099999.0
2009-07-08 15:21:00,1.60945,1.60945,1.60875,1.6094,543199999.0
2009-07-08 15:22:00,1.60935,1.61,1.6092,1.6098,544200003.0
2009-07-08 15:23:00,1.6098,1.61025,1.6097,1.60985,448900000.0
2009-07-08 15:24:00,1.60985,1.61005,1.60975,1.60985,543099998.0
2009-07-08 15:25:00,1.60985,1.6102,1.60985,1.6102,309400000.0
2009-07-08 15:26:00,1.6102,1.6102,1.60965,1.6097,289600000.0
2009-07-08 15:27:00,1.6097,1.6102,1.6097,1.6102,262000000.0
2009-07-08 15:28:00,1.6102,1.6109,1.6102,1.61085,410900000.0
2009-07-08 15:29:00,1.61085,1.6109,1.6106,1.6107,461900000.0
2009-07-08 15:30:00,1.61065,1.61075,1.6103,1.61055,605900000.0
2009-07-08 15:31:00,1.61055,1.61075,1.6102,1.6107,521400002.0
2009-07-08 15:32:00,1.61075,1.612,1.6107,1.6117,642700001.0
2009-07-08 15:33:00,1.61165,1.61175,1.61075,1.6109,598800000.0
2009-07-08 15:34:00,1.61085,1.61095,1.6104,1.61045,502999999.0
2009-07-08 15:35:00,1.61045,1.6107,1.61025,1.6107,611400000.0
2009-07-08 15:36:00,1.6107,1.61125,1.61065,1.61075,360900001.0
2009-07-08 15:37:00,1.61075,1.6108,1.61025,1.61035,553400001.0
2009-07-08 15:38:00,1.6103,1.6105,1.60985,1.61,569000001.0
2009-07-08 15:39:00,1.61,1.61,1.60945,1.60965,473700000.0
2009-07-08 15:40:00,1.6096,1.61,1.60945,1.6096,447199998.0
2009-07-08 15:41:00,1.6096,1.60975,1.60905,1.6091,271099999.0
2009-07-08 15:42:00,1.6091,1.6102,1.6091,1.61005,519599999.0
2009-07-08 15:43:00,1.6102,1.61055,1.6098,1.61,635199998.0
2009-07-08 15:44:00,1.61,1.61025,1.60975,1.6101,451000001.0
2009-07-08 15:45:00,1.6101,1.6106,1.61005,1.61055,356800000.0
2009-07-08 15:46:00,1.61055,1.61085,1.61055,1.6108,310800000.0
2009-07-08 15:47:00,1.6108,1.61115,1.6107,1.61075,559000001.0
2009-07-08 15:48:00,1.6108,1.6108,1.61005,1.6101,550600001.0
2009-07-08 15:49:00,1.61,1.6103,1.6098,1.6103,476800000.0
2009-07-08 15:50:00,1.61025,1.61125,1.61025,1.6111,194600000.0
2009-07-08 15:51:00,1.6113,1.6113,1.61055,1.61055,341500000.0
2009-07-08 15:52:00,1.61045,1.6106,1.61,1.61,535400000.0
2009-07-08 15:53:00,1.61,1.61005,1.6094,1.6094,346700000.0
2009-07-08 15:54:00,1.6094,1.6096,1.6093,1.6093,352200000.0
2009-07-08 15:55:00,1.6093,1.6094,1.6086,1.60875,379700000.0
2009-07-08 15:56:00,1.6087,1.60945,1.60865,1.6093,220400000.0
2009-07-08 15:57:00,1.6093,1.6094,1.60915,1.60925,259499999.0
2009-07-08 15:58:00,1.60925,1.60945,1.60905,1.60935,232199999.0
2009-07-08 15:59:00,1.60935,1.6096,1.6091,1.6096,398900000.0
2009-07-08 16:00:00,1.6096,1.61025,1.6096,1.61,576300000.0
2009-07-08 16:01:00,1.61005,1.611,1.61,1.61035,459300000.0
2009-07-08 16:02:00,1.61045,1.61125,1.61035,1.6112,844900003.0
2009-07-08 16:03:00,1.6112,1.61135,1.6106,1.6106,249800000.0
2009-07-08 16:04:00,1.6106,1.6116,1.6106,1.6111,557600000.0
2009-07-08 16:05:00,1.6112,1.61195,1.61115,1.6119,396600000.0
2009-07-08 16:06:00,1.61185,1.612,1.6113,1.61155,478200000.0
2009-07-08 16:07:00,1.61155,1.61165,1.6115,1.61155,372800000.0
2009-07-08 16:08:00,1.61155,1.61155,1.611,1.6113,665699999.0
2009-07-08 16:09:00,1.61125,1.6115,1.6112,1.6114,398000000.0
2009-07-08 16:10:00,1.61135,1.612,1.6113,1.6117,644200000.0
2009-07-08 16:11:00,1.6117,1.6117,1.6111,1.61135,267800000.0
2009-07-08 16:12:00,1.61135,1.61175,1.6113,1.6114,344600000.0
2009-07-08 16:13:00,1.6113,1.612,1.61125,1.6114,465300001.0
2009-07-08 16:14:00,1.61135,1.6117,1.61115,1.6112,421299999.0
2009-07-08 16:15:00,1.6112,1.6116,1.61105,1.61145,322199998.0
2009-07-08 16:16:00,1.6114,1.6121,1.6114,1.6119,263800000.0
2009-07-08 16:17:00,1.61185,1.6122,1.61145,1.61185,226800001.0
2009-07-08 16:18:00,1.6119,1.612,1.61165,1.61175,320800000.0
2009-07-08 16:19:00,1.6117,1.6118,1.6114,1.6117,314500000.0
2009-07-08 16:20:00,1.6117,1.61215,1.6116,1.61185,343300001.0
2009-07-08 16:21:00,1.6118,1.6122,1.61155,1.612,630199999.0
2009-07-08 16:22:00,1.612,1.613,1.6117,1.61295,483200001.0
2009-07-08 16:23:00,1.613,1.613,1.61245,1.6129,509400001.0
2009-07-08 16:24:00,1.6129,1.61295,1.6122,1.61295,465400000.0
2009-07-08 16:25:00,1.6129,1.61295,1.61225,1.61265,435400001.0
2009-07-08 16:26:00,1.6126,1.6126,1.61175,1.612,391800000.0
2009-07-08 16:27:00,1.61195,1.61195,1.6113,1.6119,308600000.0
2009-07-08 16:28:00,1.6119,1.6123,1.6116,1.6118,350600000.0
2009-07-08 16:29:00,1.6118,1.61195,1.6117,1.6118,383600000.0
2009-07-08 16:30:00,1.6118,1.6118,1.6103,1.6103,551500001.0
2009-07-08 16:31:00,1.6103,1.61055,1.61,1.61045,477600000.0
2009-07-08 16:32:00,1.61045,1.61145,1.6104,1.61085,474400000.0
2009-07-08 16:33:00,1.61085,1.6115,1.6107,1.61125,459999999.0
2009-07-08 16:34:00,1.61125,1.6114,1.611,1.6111,505700002.0
2009-07-08 16:35:00,1.6111,1.6112,1.6103,1.6103,469599999.0
2009-07-08 16:36:00,1.6103,1.61035,1.6095,1.6096,569099998.0
2009-07-08 16:37:00,1.6095,1.6099,1.6094,1.6099,477400000.0
2009-07-08 16:38:00,1.6099,1.6099,1.6096,1.60975,550200000.0
2009-07-08 16:39:00,1.609,1.6094,1.6085,1.6091,650899999.0
2009-07-08 16:40:00,1.6091,1.6095,1.60895,1.6094,460800000.0
2009-07-08 16:41:00,1.60935,1.6094,1.60915,1.60925,425400000.0
2009-07-08 16:42:00,1.6092,1.6096,1.6092,1.60945,383299999.0
2009-07-08 16:43:00,1.60945,1.6097,1.6093,1.6096,274800000.0
2009-07-08 16:44:00,1.6096,1.61045,1.6096,1.61035,181800000.0
2009-07-08 16:45:00,1.61035,1.61045,1.60995,1.6101,421600000.0
2009-07-08 16:46:00,1.6101,1.61025,1.61,1.61015,371800000.0
2009-07-08 16:47:00,1.61015,1.61035,1.61005,1.6102,467600001.0
2009-07-08 16:48:00,1.6102,1.6105,1.6101,1.6102,324800000.0
2009-07-08 16:49:00,1.61015,1.6109,1.6101,1.61035,386200000.0
2009-07-08 16:50:00,1.6103,1.61055,1.61015,1.6105,383200000.0
2009-07-08 16:51:00,1.6105,1.6108,1.6105,1.6106,640000001.0
2009-07-08 16:52:00,1.61065,1.6108,1.6104,1.61065,448400000.0
2009-07-08 16:53:00,1.61065,1.61085,1.61025,1.61085,838900000.0
2009-07-08 16:54:00,1.61085,1.611,1.6103,1.6103,632000001.0
2009-07-08 16:55:00,1.6103,1.61035,1.61,1.61,320000000.0
2009-07-08 16:56:00,1.61,1.61,1.6091,1.6091,941800001.0
2009-07-08 16:57:00,1.6091,1.6093,1.6088,1.60915,550600002.0
2009-07-08 16:58:00,1.60915,1.6094,1.6088,1.60935,574800000.0
2009-07-08 16:59:00,1.60935,1.60935,1.60835,1.60855,346100001.0
2009-07-08 17:00:00,1.6085,1.6088,1.60845,1.60875,523199998.0
2009-07-08 17:01:00,1.6088,1.6088,1.6081,1.6081,363600000.0
2009-07-08 17:02:00,1.6082,1.60845,1.60815,1.60825,482800001.0
2009-07-08 17:03:00,1.60825,1.6083,1.6081,1.60825,456600000.0
2009-07-08 17:04:00,1.60825,1.6088,1.60825,1.60855,552200000.0
2009-07-08 17:05:00,1.60845,1.6086,1.6083,1.60855,330000000.0
2009-07-08 17:06:00,1.60855,1.60855,1.60765,1.60785,557100000.0
2009-07-08 17:07:00,1.6078,1.6078,1.6069,1.60695,680999997.0
2009-07-08 17:08:00,1.60695,1.6071,1.6068,1.6069,772600001.0
2009-07-08 17:09:00,1.6069,1.60755,1.60685,1.60685,341700000.0
2009-07-08 17:10:00,1.60685,1.6074,1.60685,1.6074,531199996.0
2009-07-08 17:11:00,1.6074,1.60785,1.6072,1.6072,549700001.0
2009-07-08 17:12:00,1.6072,1.6075,1.6069,1.6073,390850001.0
2009-07-08 17:13:00,1.6073,1.6076,1.60715,1.60715,626799999.0
2009-07-08 17:14:00,1.60715,1.60745,1.607,1.6071,458000000.0
2009-07-08 17:15:00,1.6071,1.6071,1.60585,1.60585,581400000.0
2009-07-08 17:16:00,1.60585,1.60585,1.6051,1.60525,1176900010.0
2009-07-08 17:17:00,1.6053,1.6054,1.60495,1.6052,522899999.0
2009-07-08 17:18:00,1.60515,1.60545,1.6049,1.60515,512299999.0
2009-07-08 17:19:00,1.60515,1.6054,1.60505,1.6051,1185799993.0
2009-07-08 17:20:00,1.6051,1.60525,1.6045,1.6045,619999994.0
2009-07-08 17:21:00,1.6045,1.60455,1.6029,1.6029,721099999.0
2009-07-08 17:22:00,1.60295,1.60365,1.6029,1.60325,617899999.0
2009-07-08 17:23:00,1.6032,1.60355,1.60255,1.60355,793099999.0
2009-07-08 17:24:00,1.60355,1.60485,1.60325,1.60485,830500003.0
2009-07-08 17:25:00,1.60485,1.60495,1.6039,1.6044,661400000.0
2009-07-08 17:26:00,1.60435,1.60435,1.6028,1.603,504699999.0
2009-07-08 17:27:00,1.603,1.60355,1.603,1.60335,468800000.0
2009-07-08 17:28:00,1.60335,1.60365,1.6029,1.6033,820599995.0
2009-07-08 17:29:00,1.60325,1.60375,1.60295,1.60295,573700000.0
2009-07-08 17:30:00,1.60295,1.60295,1.6024,1.6025,576400001.0
2009-07-08 17:31:00,1.6025,1.6026,1.6021,1.60245,580400000.0
2009-07-08 17:32:00,1.6026,1.60315,1.60205,1.6022,590900000.0
2009-07-08 17:33:00,1.6022,1.60255,1.6016,1.6016,595900000.0
2009-07-08 17:34:00,1.6016,1.6025,1.6016,1.60245,476000000.0
2009-07-08 17:35:00,1.6025,1.60435,1.6025,1.6043,537400000.0
2009-07-08 17:36:00,1.6043,1.6046,1.60405,1.60445,492000000.0
2009-07-08 17:37:00,1.60445,1.6046,1.6042,1.6044,701399999.0
2009-07-08 17:38:00,1.6044,1.6054,1.6044,1.60525,595999999.0
2009-07-08 17:39:00,1.60515,1.60525,1.6036,1.6036,568600000.0
2009-07-08 17:40:00,1.6036,1.60415,1.6035,1.6039,636600001.0
2009-07-08 17:41:00,1.6041,1.6046,1.60335,1.60335,641100000.0
2009-07-08 17:42:00,1.6033,1.6039,1.6031,1.60375,486800000.0
2009-07-08 17:43:00,1.6038,1.6048,1.60375,1.60465,620999998.0
2009-07-08 17:44:00,1.6047,1.605,1.6043,1.605,401400000.0
2009-07-08 17:45:00,1.605,1.6053,1.6047,1.60525,699000001.0
2009-07-08 17:46:00,1.60515,1.60535,1.6051,1.6051,561400001.0
2009-07-08 17:47:00,1.6051,1.6052,1.6045,1.6046,531400000.0
2009-07-08 17:48:00,1.60455,1.6046,1.60345,1.6037,776200001.0
2009-07-08 17:49:00,1.6037,1.60395,1.6031,1.60355,515999999.0
2009-07-08 17:50:00,1.60355,1.6036,1.60285,1.60285,498600000.0
2009-07-08 17:51:00,1.60285,1.60315,1.60275,1.6029,648799999.0
2009-07-08 17:52:00,1.60285,1.60315,1.6026,1.60265,447800000.0
2009-07-08 17:53:00,1.60265,1.6031,1.6026,1.6029,748600000.0
2009-07-08 17:54:00,1.6029,1.6031,1.60265,1.60295,655200000.0
2009-07-08 17:55:00,1.603,1.603,1.60215,1.60215,579399999.0
2009-07-08 17:56:00,1.60205,1.60205,1.60175,1.60185,458600000.0
2009-07-08 17:57:00,1.6018,1.6024,1.6018,1.6018,562800000.0
2009-07-08 17:58:00,1.6018,1.60255,1.60175,1.60255,513300000.0
2009-07-08 17:59:00,1.6026,1.60265,1.6024,1.60255,374000001.0
2009-07-08 18:00:00,1.6025,1.6025,1.5999,1.60005,609399999.0
2009-07-08 18:01:00,1.60005,1.60015,1.59985,1.6,1088799996.0
2009-07-08 18:02:00,1.6,1.60115,1.6,1.6009,494400000.0
2009-07-08 18:03:00,1.60095,1.60095,1.5999,1.60005,475999997.0
2009-07-08 18:04:00,1.60005,1.60025,1.5999,1.60015,528399999.0
2009-07-08 18:05:00,1.60005,1.60045,1.60005,1.60045,635400001.0
2009-07-08 18:06:00,1.60045,1.60085,1.6004,1.60065,401540000.0
2009-07-08 18:07:00,1.6008,1.60175,1.6007,1.6015,507800001.0
2009-07-08 18:08:00,1.6015,1.60185,1.60105,1.60145,629899999.0
2009-07-08 18:09:00,1.60145,1.60185,1.60145,1.6016,408799999.0
2009-07-08 18:10:00,1.60165,1.60175,1.60075,1.6012,643600000.0
2009-07-08 18:11:00,1.6012,1.6013,1.6011,1.6013,480600000.0
2009-07-08 18:12:00,1.6013,1.6013,1.60025,1.60045,650000005.0
2009-07-08 18:13:00,1.60045,1.6012,1.60045,1.6012,587000002.0
2009-07-08 18:14:00,1.60125,1.60155,1.60105,1.6014,536500000.0
2009-07-08 18:15:00,1.60135,1.6015,1.6007,1.60135,434000000.0
2009-07-08 18:16:00,1.6014,1.60175,1.60075,1.6009,464800001.0
2009-07-08 18:17:00,1.601,1.6014,1.601,1.6014,216800000.0
2009-07-08 18:18:00,1.6014,1.60155,1.60035,1.60035,426600000.0
2009-07-08 18:19:00,1.60025,1.60055,1.6001,1.60055,401800000.0
2009-07-08 18:20:00,1.6006,1.60085,1.6003,1.6003,228600000.0
2009-07-08 18:21:00,1.6003,1.6004,1.6,1.6,239200000.0
2009-07-08 18:22:00,1.6,1.6001,1.59985,1.59985,1134999998.0
2009-07-08 18:23:00,1.59985,1.60005,1.599,1.59915,1735200003.0
2009-07-08 18:24:00,1.59915,1.5995,1.599,1.5993,352300000.0
2009-07-08 18:25:00,1.5993,1.59975,1.5993,1.5993,304400000.0
2009-07-08 18:26:00,1.5993,1.59945,1.5986,1.5986,198750000.0
2009-07-08 18:27:00,1.5986,1.59925,1.5986,1.5991,301199998.0
2009-07-08 18:28:00,1.59905,1.59905,1.59845,1.5986,578800003.0
2009-07-08 18:29:00,1.5986,1.5987,1.59845,1.5985,781800002.0
2009-07-08 18:30:00,1.5985,1.59865,1.59835,1.59835,633800000.0
2009-07-08 18:31:00,1.59835,1.5999,1.59835,1.5999,395800000.0
2009-07-08 18:32:00,1.5999,1.5999,1.59955,1.59985,213300000.0
2009-07-08 18:33:00,1.59995,1.60055,1.5998,1.6005,623800001.0
2009-07-08 18:34:00,1.6004,1.60115,1.60025,1.60095,301400000.0
2009-07-08 18:35:00,1.60095,1.60095,1.6003,1.6005,581600001.0
2009-07-08 18:36:00,1.6005,1.60065,1.5997,1.59975,435200000.0
2009-07-08 18:37:00,1.59975,1.60015,1.59935,1.5995,491200000.0
2009-07-08 18:38:00,1.5996,1.5996,1.5983,1.5983,463900001.0
2009-07-08 18:39:00,1.5983,1.5988,1.5983,1.5985,373200000.0
2009-07-08 18:40:00,1.5985,1.59915,1.5985,1.59915,296200000.0
2009-07-08 18:41:00,1.5992,1.6007,1.5992,1.6007,263800000.0
2009-07-08 18:42:00,1.6007,1.6008,1.6001,1.6003,341300000.0
2009-07-08 18:43:00,1.6003,1.60065,1.6002,1.60055,254400000.0
2009-07-08 18:44:00,1.60055,1.60065,1.6,1.6,192600000.0
2009-07-08 18:45:00,1.6,1.60085,1.6,1.60085,316000000.0
2009-07-08 18:46:00,1.60085,1.6014,1.60085,1.6013,240800000.0
2009-07-08 18:47:00,1.6013,1.60135,1.6008,1.60085,216500000.0
2009-07-08 18:48:00,1.6009,1.60125,1.6005,1.60055,403999999.0
2009-07-08 18:49:00,1.6007,1.6008,1.5994,1.59955,500900000.0
2009-07-08 18:50:00,1.59955,1.59965,1.5994,1.5994,420200000.0
2009-07-08 18:51:00,1.5995,1.60085,1.5995,1.6004,173500000.0
2009-07-08 18:52:00,1.6001,1.6006,1.60005,1.60035,147000000.0
2009-07-08 18:53:00,1.60035,1.60075,1.6003,1.60075,96600000.0
2009-07-08 18:54:00,1.60075,1.6011,1.6006,1.60085,172000000.0
2009-07-08 18:55:00,1.60085,1.60125,1.6008,1.6012,224500000.0
2009-07-08 18:56:00,1.60115,1.60115,1.60035,1.60105,338600000.0
2009-07-08 18:57:00,1.60105,1.60105,1.60085,1.60095,171000000.0
2009-07-08 18:58:00,1.60095,1.60095,1.60055,1.6006,182800000.0
2009-07-08 18:59:00,1.6006,1.6006,1.5995,1.5997,658400000.0
2009-07-08 19:00:00,1.5997,1.60015,1.5995,1.6001,516800001.0
2009-07-08 19:01:00,1.60005,1.60175,1.6,1.60145,500800000.0
2009-07-08 19:02:00,1.60145,1.6015,1.6009,1.6013,410200000.0
2009-07-08 19:03:00,1.60135,1.6016,1.6006,1.6006,520000000.0
2009-07-08 19:04:00,1.60065,1.60125,1.60015,1.6011,516800000.0
2009-07-08 19:05:00,1.6011,1.6015,1.6011,1.6014,416799998.0
2009-07-08 19:06:00,1.60145,1.60245,1.6014,1.6023,312800000.0
2009-07-08 19:07:00,1.6023,1.60255,1.6023,1.60235,237200000.0
2009-07-08 19:08:00,1.6024,1.6032,1.60235,1.60275,338100000.0
2009-07-08 19:09:00,1.6027,1.60295,1.60245,1.60245,95200000.0
2009-07-08 19:10:00,1.6025,1.60255,1.60225,1.60225,210800000.0
2009-07-08 19:11:00,1.60225,1.6023,1.6022,1.6022,56200000.0
2009-07-08 19:12:00,1.6023,1.6025,1.6022,1.60235,226400000.0
2009-07-08 19:13:00,1.6023,1.6026,1.6023,1.6026,178900000.0
2009-07-08 19:14:00,1.6026,1.60285,1.60225,1.6023,122200000.0
2009-07-08 19:15:00,1.6023,1.6024,1.60225,1.6023,87800000.0
2009-07-08 19:16:00,1.60235,1.60235,1.6019,1.6019,245000000.0
2009-07-08 19:17:00,1.6019,1.6025,1.60185,1.6025,178200000.0
2009-07-08 19:18:00,1.6025,1.60255,1.602,1.60225,116200000.0
2009-07-08 19:19:00,1.60225,1.6025,1.60215,1.60215,107200000.0
2009-07-08 19:20:00,1.60215,1.60235,1.6018,1.6023,123800000.0
2009-07-08 19:21:00,1.6023,1.6028,1.6023,1.6026,117800000.0
2009-07-08 19:22:00,1.6026,1.6026,1.6023,1.6024,219400000.0
2009-07-08 19:23:00,1.6024,1.60255,1.60165,1.60215,519600000.0
2009-07-08 19:24:00,1.6022,1.60295,1.6021,1.6028,354500000.0
2009-07-08 19:25:00,1.60285,1.6035,1.6028,1.6029,293400000.0
2009-07-08 19:26:00,1.6029,1.60325,1.6029,1.6031,255600000.0
2009-07-08 19:27:00,1.6031,1.6032,1.60285,1.6031,177200000.0
2009-07-08 19:28:00,1.6031,1.6031,1.6023,1.6026,196800000.0
2009-07-08 19:29:00,1.60265,1.60325,1.60255,1.60315,188600000.0
2009-07-08 19:30:00,1.60315,1.6037,1.603,1.60365,305200000.0
2009-07-08 19:31:00,1.60365,1.60365,1.6031,1.60355,589600001.0
2009-07-08 19:32:00,1.60365,1.60375,1.6033,1.6033,160800000.0
2009-07-08 19:33:00,1.6034,1.6036,1.60315,1.60335,225800000.0
2009-07-08 19:34:00,1.6033,1.6042,1.6032,1.60405,343600000.0
2009-07-08 19:35:00,1.604,1.60405,1.6036,1.60365,376800000.0
2009-07-08 19:36:00,1.6037,1.6038,1.6033,1.6034,221400000.0
2009-07-08 19:37:00,1.6034,1.6036,1.60325,1.60335,297400000.0
2009-07-08 19:38:00,1.6034,1.6034,1.60305,1.60305,268800002.0
2009-07-08 19:39:00,1.60305,1.60305,1.6027,1.6029,240000000.0
2009-07-08 19:40:00,1.60295,1.6034,1.60285,1.6032,330200000.0
2009-07-08 19:41:00,1.6031,1.6031,1.6029,1.6031,144200000.0
2009-07-08 19:42:00,1.603,1.60305,1.6027,1.60285,210200000.0
2009-07-08 19:43:00,1.6029,1.6031,1.60255,1.6028,187000000.0
2009-07-08 19:44:00,1.6028,1.60305,1.60265,1.6028,188600001.0
2009-07-08 19:45:00,1.6028,1.6028,1.60215,1.60215,290200000.0
2009-07-08 19:46:00,1.60215,1.60225,1.602,1.6022,215000000.0
2009-07-08 19:47:00,1.60225,1.60225,1.60205,1.6022,270000001.0
2009-07-08 19:48:00,1.60225,1.6029,1.60225,1.60255,84200000.0
2009-07-08 19:49:00,1.60255,1.60255,1.6021,1.60215,443800002.0
2009-07-08 19:50:00,1.60215,1.60215,1.60125,1.60125,390300002.0
2009-07-08 19:51:00,1.60125,1.6013,1.60055,1.60055,522400000.0
2009-07-08 19:52:00,1.60055,1.60075,1.6004,1.60075,210000000.0
2009-07-08 19:53:00,1.60075,1.60075,1.60075,1.60075,5600000.0
2009-07-08 19:54:00,1.6007,1.60175,1.6007,1.6015,215800000.0
2009-07-08 19:55:00,1.60135,1.60215,1.60115,1.60155,328600000.0
2009-07-08 19:56:00,1.60155,1.6016,1.6011,1.6011,202000000.0
2009-07-08 19:57:00,1.6011,1.60155,1.6009,1.60155,275600000.0
2009-07-08 19:58:00,1.60155,1.60155,1.60095,1.60095,97200000.0
2009-07-08 19:59:00,1.6011,1.60205,1.6011,1.60205,315200001.0
2009-07-08 20:00:00,1.602,1.602,1.6015,1.60155,253999999.0
2009-07-08 20:01:00,1.60155,1.60155,1.6011,1.6012,255900000.0
2009-07-08 20:02:00,1.60115,1.60255,1.60115,1.602,300000000.0
2009-07-08 20:03:00,1.60195,1.6021,1.60175,1.602,110000000.0
2009-07-08 20:04:00,1.602,1.6023,1.60155,1.6016,346700000.0
2009-07-08 20:05:00,1.6016,1.6016,1.6005,1.60055,389600000.0
2009-07-08 20:06:00,1.60055,1.60085,1.6005,1.6008,164600000.0
2009-07-08 20:07:00,1.6008,1.60125,1.6008,1.6009,146400000.0
2009-07-08 20:08:00,1.60055,1.60065,1.6001,1.6002,236400000.0
2009-07-08 20:09:00,1.6002,1.60035,1.6002,1.60025,155400000.0
2009-07-08 20:10:00,1.6002,1.6003,1.60015,1.60015,217199999.0
2009-07-08 20:11:00,1.60015,1.6002,1.59985,1.6,109800000.0
2009-07-08 20:12:00,1.60005,1.60025,1.5997,1.6,171800000.0
2009-07-08 20:13:00,1.6,1.6,1.59965,1.5999,103000000.0
2009-07-08 20:14:00,1.5999,1.60025,1.59975,1.6001,158000000.0
2009-07-08 20:15:00,1.6001,1.60015,1.6001,1.60015,105200000.0
2009-07-08 20:16:00,1.60015,1.6004,1.60015,1.6003,121800000.0
2009-07-08 20:17:00,1.6004,1.60085,1.60035,1.60085,189600000.0
2009-07-08 20:18:00,1.60085,1.6009,1.60045,1.60085,352399998.0
2009-07-08 20:19:00,1.6008,1.601,1.6002,1.60065,251000000.0
2009-07-08 20:20:00,1.60065,1.601,1.6005,1.60055,226400000.0
2009-07-08 20:21:00,1.60055,1.60075,1.60045,1.60075,31600000.0
2009-07-08 20:22:00,1.6007,1.601,1.60055,1.6009,183800000.0
2009-07-08 20:23:00,1.6009,1.60125,1.60085,1.60125,149000000.0
2009-07-08 20:24:00,1.60125,1.6017,1.6009,1.60115,336000000.0
2009-07-08 20:25:00,1.60115,1.60125,1.6011,1.6011,239399999.0
2009-07-08 20:26:00,1.60105,1.60125,1.60045,1.60065,476200002.0
2009-07-08 20:27:00,1.60065,1.6017,1.60065,1.60135,70400000.0
2009-07-08 20:28:00,1.60135,1.602,1.60125,1.60165,395100000.0
2009-07-08 20:29:00,1.6016,1.6019,1.60155,1.60185,270800000.0
2009-07-08 20:30:00,1.6019,1.602,1.60175,1.6019,359000000.0
2009-07-08 20:31:00,1.60195,1.60205,1.6019,1.6019,162200000.0
2009-07-08 20:32:00,1.6019,1.60195,1.60175,1.60175,138400000.0
2009-07-08 20:33:00,1.60175,1.60185,1.6012,1.6014,191000000.0
2009-07-08 20:34:00,1.60135,1.60135,1.6007,1.6008,459000001.0
2009-07-08 20:35:00,1.6008,1.60165,1.6008,1.60155,326600000.0
2009-07-08 20:36:00,1.60155,1.60155,1.6012,1.60135,159000000.0
2009-07-08 20:37:00,1.60125,1.6013,1.60105,1.60125,179400000.0
2009-07-08 20:38:00,1.60115,1.60135,1.6008,1.6012,219200000.0
2009-07-08 20:39:00,1.6013,1.6013,1.60105,1.6011,156400000.0
2009-07-08 20:40:00,1.6011,1.60135,1.60085,1.6011,147800000.0
2009-07-08 20:41:00,1.60115,1.60145,1.60105,1.60145,76000000.0
2009-07-08 20:42:00,1.60145,1.60175,1.60135,1.60165,130200000.0
2009-07-08 20:43:00,1.60165,1.6017,1.60125,1.60145,154400000.0
2009-07-08 20:44:00,1.6013,1.6014,1.60095,1.6013,317400000.0
2009-07-08 20:45:00,1.6013,1.6013,1.60085,1.6011,267400000.0
2009-07-08 20:46:00,1.6011,1.60195,1.601,1.60175,196800001.0
2009-07-08 20:47:00,1.60175,1.6019,1.6014,1.6018,91600000.0
2009-07-08 20:48:00,1.60175,1.60175,1.6016,1.6016,58000000.0
2009-07-08 20:49:00,1.6015,1.6017,1.6014,1.6016,150999999.0
2009-07-08 20:50:00,1.6016,1.60165,1.6014,1.60165,173800000.0
2009-07-08 20:51:00,1.6017,1.60235,1.6017,1.60225,136200000.0
2009-07-08 20:52:00,1.6023,1.6023,1.6021,1.6022,41400000.0
2009-07-08 20:53:00,1.60225,1.6031,1.60225,1.603,233600000.0
2009-07-08 20:54:00,1.603,1.603,1.6023,1.60235,107600000.0
2009-07-08 20:55:00,1.60245,1.6028,1.6023,1.60255,157200000.0
2009-07-08 20:56:00,1.6026,1.6033,1.6026,1.60305,176200000.0
2009-07-08 20:57:00,1.603,1.6033,1.60245,1.6026,136600000.0
2009-07-08 20:58:00,1.6026,1.60275,1.6025,1.6026,105600000.0
2009-07-08 20:59:00,1.6026,1.60265,1.6025,1.6026,60400000.0
2009-07-08 21:00:00,1.6026,1.60275,1.60235,1.60235,81600000.0
2009-07-08 21:01:00,1.60225,1.6024,1.6022,1.6024,171200000.0
2009-07-08 21:02:00,1.6024,1.6026,1.60235,1.6025,32000000.0
2009-07-08 21:03:00,1.6025,1.6025,1.6021,1.6024,271700000.0
2009-07-08 21:04:00,1.6024,1.6029,1.6024,1.6029,236600000.0
2009-07-08 21:05:00,1.60285,1.60285,1.6022,1.6022,203000000.0
2009-07-08 21:06:00,1.6023,1.6027,1.6023,1.6025,235600000.0
2009-07-08 21:07:00,1.6025,1.6027,1.6025,1.60265,329000000.0
2009-07-08 21:08:00,1.6026,1.6027,1.6025,1.60255,433400000.0
2009-07-08 21:09:00,1.60265,1.6031,1.60265,1.60285,197600000.0
2009-07-08 21:10:00,1.60285,1.60285,1.60245,1.60245,179400000.0
2009-07-08 21:11:00,1.6025,1.6028,1.6024,1.6027,128800000.0
2009-07-08 21:12:00,1.6027,1.6027,1.6021,1.6025,203400000.0
2009-07-08 21:13:00,1.6025,1.6027,1.6022,1.60255,234000000.0
2009-07-08 21:14:00,1.6026,1.6028,1.60255,1.60265,212600000.0
2009-07-08 21:15:00,1.6027,1.603,1.60265,1.603,143000001.0
2009-07-08 21:16:00,1.60295,1.6034,1.6029,1.60315,209000000.0
2009-07-08 21:17:00,1.60315,1.60375,1.6026,1.60365,160500000.0
2009-07-08 21:18:00,1.60365,1.60405,1.6034,1.60365,334400000.0
2009-07-08 21:19:00,1.60365,1.60365,1.60295,1.60345,233000000.0
2009-07-08 21:20:00,1.60355,1.60375,1.6032,1.6033,194200000.0
2009-07-08 21:21:00,1.60315,1.60355,1.603,1.60355,242800002.0
2009-07-08 21:22:00,1.60355,1.6036,1.60295,1.603,165000000.0
2009-07-08 21:23:00,1.603,1.60305,1.60265,1.603,227400001.0
2009-07-08 21:24:00,1.60305,1.6032,1.603,1.6031,89800000.0
2009-07-08 21:25:00,1.60305,1.60305,1.6028,1.60295,32000000.0
2009-07-08 21:26:00,1.60285,1.60295,1.6025,1.6025,134400000.0
2009-07-08 21:27:00,1.6025,1.6028,1.6022,1.6028,190200000.0
2009-07-08 21:28:00,1.60275,1.60275,1.6026,1.60275,289800000.0
2009-07-08 21:29:00,1.60275,1.603,1.60255,1.60265,127200000.0
2009-07-08 21:30:00,1.6028,1.6032,1.6028,1.6031,149700000.0
2009-07-08 21:31:00,1.6031,1.6031,1.60275,1.60275,81800000.0
2009-07-08 21:32:00,1.60275,1.6029,1.6027,1.6028,65600000.0
2009-07-08 21:33:00,1.6028,1.6031,1.60275,1.6031,163200000.0
2009-07-08 21:34:00,1.6031,1.6031,1.6031,1.6031,13000000.0
2009-07-08 21:35:00,1.6031,1.60315,1.60295,1.60305,119600000.0
2009-07-08 21:36:00,1.60305,1.60415,1.603,1.604,101400000.0
2009-07-08 21:37:00,1.6041,1.6046,1.6041,1.6042,138000000.0
2009-07-08 21:38:00,1.6043,1.6043,1.6036,1.6036,156200000.0
2009-07-08 21:39:00,1.6035,1.604,1.6034,1.604,167000000.0
2009-07-08 21:40:00,1.604,1.60405,1.60355,1.604,132600000.0
2009-07-08 21:41:00,1.60405,1.6046,1.604,1.6043,202599999.0
2009-07-08 21:42:00,1.6043,1.6043,1.60375,1.60375,187200000.0
2009-07-08 21:43:00,1.60375,1.60455,1.60355,1.60455,243200000.0
2009-07-08 21:44:00,1.60455,1.6049,1.6044,1.6047,509200000.0
2009-07-08 21:45:00,1.6047,1.60565,1.60465,1.60565,632799999.0
2009-07-08 21:46:00,1.6057,1.6062,1.60565,1.60605,483200001.0
2009-07-08 21:47:00,1.60605,1.6066,1.606,1.6064,386099999.0
2009-07-08 21:48:00,1.6064,1.60645,1.6055,1.6056,342400001.0
2009-07-08 21:49:00,1.6056,1.6056,1.60525,1.6053,217400000.0
2009-07-08 21:50:00,1.6053,1.60545,1.6053,1.60535,194200000.0
2009-07-08 21:51:00,1.60535,1.6057,1.60535,1.6055,241600000.0
2009-07-08 21:52:00,1.6055,1.6055,1.6052,1.6053,725199997.0
2009-07-08 21:53:00,1.6053,1.60535,1.60525,1.60535,379800000.0
2009-07-08 21:54:00,1.60535,1.60535,1.60525,1.60525,216599999.0
2009-07-08 21:55:00,1.60525,1.6056,1.6052,1.60545,283200000.0
2009-07-08 21:56:00,1.60545,1.6057,1.6054,1.6057,212800000.0
2009-07-08 21:57:00,1.6057,1.6058,1.6056,1.60565,90200000.0
2009-07-08 21:58:00,1.6055,1.60555,1.60545,1.6055,347200001.0
2009-07-08 21:59:00,1.6055,1.6056,1.60545,1.6056,112000000.0
2009-07-08 22:00:00,1.60565,1.6059,1.60555,1.60555,470199998.0
2009-07-08 22:01:00,1.60555,1.60565,1.60555,1.60555,129600000.0
2009-07-08 22:02:00,1.60555,1.60555,1.6055,1.6055,89600000.0
2009-07-08 22:03:00,1.6055,1.60555,1.60545,1.6055,153600000.0
2009-07-08 22:04:00,1.60545,1.60545,1.60515,1.60515,174400000.0
2009-07-08 22:05:00,1.60515,1.6052,1.6049,1.605,130400000.0
2009-07-08 22:06:00,1.60505,1.60505,1.60475,1.60475,91200000.0
2009-07-08 22:07:00,1.6047,1.60505,1.6047,1.605,130600000.0
2009-07-08 22:08:00,1.605,1.6052,1.60495,1.60515,103400000.0
2009-07-08 22:09:00,1.6051,1.6051,1.60495,1.60495,52800000.0
2009-07-08 22:10:00,1.605,1.60505,1.60475,1.6049,122400000.0
2009-07-08 22:11:00,1.605,1.60525,1.60485,1.60515,97600001.0
2009-07-08 22:12:00,1.60515,1.60515,1.60475,1.60485,154400000.0
2009-07-08 22:13:00,1.6049,1.605,1.60465,1.605,47000000.0
2009-07-08 22:14:00,1.6048,1.6048,1.60445,1.6047,123200000.0
2009-07-08 22:15:00,1.6047,1.6054,1.6047,1.6054,249600000.0
2009-07-08 22:16:00,1.6054,1.60555,1.60525,1.6055,203700000.0
2009-07-08 22:17:00,1.6055,1.6055,1.6052,1.6052,61700000.0
2009-07-08 22:18:00,1.6052,1.6055,1.60515,1.60535,184200000.0
2009-07-08 22:19:00,1.60535,1.60535,1.6049,1.60505,124500000.0
2009-07-08 22:20:00,1.6049,1.605,1.6049,1.6049,35600000.0
2009-07-08 22:21:00,1.6049,1.60505,1.6049,1.605,31800000.0
2009-07-08 22:22:00,1.605,1.60525,1.605,1.60525,148200000.0
2009-07-08 22:23:00,1.60525,1.60555,1.60525,1.60555,105500000.0
2009-07-08 22:24:00,1.60585,1.60625,1.60585,1.6061,116400000.0
2009-07-08 22:25:00,1.6061,1.60615,1.606,1.6061,29200000.0
2009-07-08 22:26:00,1.60595,1.6066,1.60595,1.6062,111840000.0
2009-07-08 22:27:00,1.60635,1.60635,1.60605,1.6061,64800000.0
2009-07-08 22:28:00,1.60605,1.6063,1.60605,1.6063,33200000.0
2009-07-08 22:29:00,1.6062,1.6062,1.6059,1.60595,279200000.0
2009-07-08 22:30:00,1.60595,1.60595,1.60595,1.60595,6400000.0
2009-07-08 22:31:00,1.60595,1.60605,1.60575,1.60605,189600000.0
2009-07-08 22:32:00,1.606,1.6065,1.606,1.60645,246599999.0
2009-07-08 22:33:00,1.6066,1.60665,1.60625,1.6066,116000000.0
2009-07-08 22:34:00,1.6066,1.6066,1.60655,1.60655,28800000.0
2009-07-08 22:35:00,1.60655,1.60655,1.60655,1.60655,68000000.0
2009-07-08 22:36:00,1.60655,1.6066,1.60655,1.6066,119200000.0
2009-07-08 22:37:00,1.6066,1.60665,1.6066,1.60665,41600000.0
2009-07-08 22:38:00,1.6067,1.6067,1.60655,1.60655,45600000.0
2009-07-08 22:39:00,1.60655,1.60655,1.60655,1.60655,35200000.0
2009-07-08 22:40:00,1.60655,1.60655,1.60655,1.60655,142400000.0
2009-07-08 22:41:00,1.60655,1.6069,1.60655,1.6069,113600000.0
2009-07-08 22:42:00,1.60695,1.60715,1.6069,1.60715,151999996.0
2009-07-08 22:43:00,1.60715,1.60715,1.6071,1.60715,57600000.0
2009-07-08 22:44:00,1.60715,1.60715,1.60715,1.60715,12800000.0
2009-07-08 22:45:00,1.6072,1.6074,1.60685,1.60685,124200000.0
2009-07-08 22:46:00,1.60685,1.60685,1.60675,1.60675,34000000.0
2009-07-08 22:47:00,1.6065,1.60655,1.60645,1.60645,31600000.0
2009-07-08 22:48:00,1.6063,1.60635,1.6063,1.60635,4200000.0
2009-07-08 22:49:00,1.6063,1.6063,1.60615,1.6062,188000000.0
2009-07-08 22:50:00,1.6061,1.60625,1.6061,1.60625,8800000.0
2009-07-08 22:51:00,1.60625,1.60705,1.6062,1.6063,154400000.0
2009-07-08 22:52:00,1.60655,1.60655,1.60625,1.60635,57000000.0
2009-07-08 22:53:00,1.6064,1.6067,1.6064,1.60665,88000000.0
2009-07-08 22:54:00,1.6067,1.6067,1.60645,1.60665,29200000.0
2009-07-08 22:55:00,1.60665,1.60695,1.6066,1.60695,84200000.0
2009-07-08 22:56:00,1.60665,1.60695,1.60665,1.60695,44800000.0
2009-07-08 22:57:00,1.6067,1.6067,1.6066,1.6067,27800000.0
2009-07-08 22:58:00,1.60665,1.60665,1.60665,1.60665,28000000.0
2009-07-08 22:59:00,1.60665,1.6071,1.60665,1.60705,69600000.0
2009-07-08 23:00:00,1.60705,1.60705,1.60695,1.60695,10400000.0
2009-07-08 23:01:00,1.60695,1.60695,1.60655,1.60655,30400000.0
2009-07-08 23:02:00,1.60655,1.60675,1.60645,1.60675,37600000.0
2009-07-08 23:03:00,1.6067,1.6067,1.6067,1.6067,4800000.0
2009-07-08 23:04:00,1.6067,1.6067,1.6065,1.6066,59200000.0
2009-07-08 23:05:00,1.60665,1.60675,1.60665,1.60675,11200000.0
2009-07-08 23:06:00,1.60685,1.60685,1.6065,1.6067,82200000.0
2009-07-08 23:07:00,1.6067,1.6067,1.60655,1.6067,34400000.0
2009-07-08 23:08:00,1.6067,1.60675,1.6065,1.60655,76000000.0
2009-07-08 23:09:00,1.60655,1.60655,1.60655,1.60655,4800000.0
2009-07-08 23:10:00,1.60655,1.60655,1.60655,1.60655,9600000.0
2009-07-08 23:11:00,1.60655,1.6066,1.60655,1.6066,11200000.0
2009-07-08 23:12:00,1.6066,1.60685,1.6066,1.60665,88200000.0
2009-07-08 23:13:00,1.60665,1.60665,1.60665,1.60665,14400000.0
2009-07-08 23:14:00,1.60665,1.60665,1.60665,1.60665,9600000.0
2009-07-08 23:15:00,1.60685,1.60685,1.60665,1.60665,28000000.0
2009-07-08 23:16:00,1.60665,1.60665,1.60665,1.60665,19200000.0
2009-07-08 23:17:00,1.6066,1.6066,1.6066,1.6066,16000000.0
2009-07-08 23:18:00,1.6066,1.6066,1.6066,1.6066,19200000.0
2009-07-08 23:19:00,1.6066,1.6066,1.6066,1.6066,9600000.0
2009-07-08 23:20:00,1.6066,1.6066,1.6066,1.6066,28800000.0
2009-07-08 23:21:00,1.6066,1.607,1.60655,1.60675,115200000.0
2009-07-08 23:22:00,1.60665,1.6068,1.60655,1.6068,82400000.0
2009-07-08 23:23:00,1.6068,1.6068,1.6068,1.6068,16400000.0
2009-07-08 23:24:00,1.6068,1.60685,1.6068,1.60685,5800000.0
2009-07-08 23:25:00,1.60685,1.60685,1.60655,1.60655,25000000.0
2009-07-08 23:26:00,1.60637,1.60655,1.60637,1.60645,355800003.0
2009-07-08 23:27:00,1.60633,1.60635,1.60613,1.60629,237400002.0
2009-07-08 23:28:00,1.60623,1.60641,1.60623,1.60641,35400000.0
2009-07-08 23:29:00,1.60655,1.60655,1.60655,1.60655,6400000.0
2009-07-08 23:30:00,1.60655,1.60655,1.60655,1.60655,24000000.0
2009-07-08 23:31:00,1.6066,1.6067,1.6066,1.6067,14400000.0
2009-07-08 23:32:00,1.6067,1.6067,1.6067,1.6067,24000000.0
2009-07-08 23:33:00,1.6067,1.6067,1.6067,1.6067,19200000.0
2009-07-08 23:34:00,1.60685,1.60685,1.60655,1.6067,52800000.0
2009-07-08 23:35:00,1.6067,1.60685,1.6067,1.6067,61000000.0
2009-07-08 23:36:00,1.6067,1.60675,1.6066,1.60675,39200000.0
2009-07-08 23:37:00,1.6067,1.6067,1.60665,1.60665,26400000.0
2009-07-08 23:38:00,1.60665,1.60665,1.6065,1.6065,51200000.0
2009-07-08 23:39:00,1.60633,1.60638,1.60603,1.60627,138400000.0
2009-07-08 23:40:00,1.60645,1.60655,1.6063,1.6063,116800000.0
2009-07-08 23:41:00,1.60655,1.60665,1.60635,1.6064,37600000.0
2009-07-08 23:42:00,1.6064,1.6064,1.60635,1.60635,13600000.0
2009-07-08 23:43:00,1.60635,1.6064,1.6061,1.6061,52800000.0
2009-07-08 23:44:00,1.6061,1.6063,1.60575,1.6061,78000000.0
2009-07-08 23:45:00,1.6061,1.6061,1.60505,1.6057,66400000.0
2009-07-08 23:46:00,1.60565,1.6057,1.60565,1.60565,44000000.0
2009-07-08 23:47:00,1.60534,1.6056,1.60534,1.60541,349280000.0
2009-07-08 23:48:00,1.60565,1.60565,1.60565,1.60565,4800000.0
2009-07-08 23:49:00,1.60565,1.60575,1.6053,1.6054,63200000.0
2009-07-08 23:50:00,1.6053,1.6053,1.6053,1.6053,16000000.0
2009-07-08 23:51:00,1.6053,1.6053,1.6053,1.6053,4800000.0
2009-07-08 23:52:00,1.60545,1.60565,1.60545,1.60565,12800000.0
2009-07-08 23:53:00,1.6054,1.6054,1.6054,1.6054,3200000.0
2009-07-08 23:54:00,1.60522,1.60537,1.60522,1.60528,234200000.0
2009-07-08 23:55:00,1.6052,1.6053,1.6052,1.6053,22400000.0
2009-07-08 23:56:00,1.60525,1.60525,1.60525,1.60525,4800000.0
2009-07-08 23:57:00,1.6051,1.6051,1.6051,1.6051,14400000.0
2009-07-08 23:58:00,1.60501,1.60523,1.60501,1.60523,14400000.0
2009-07-08 23:59:00,1.6053,1.6055,1.605,1.6055,32000000.0
2009-07-09 00:00:00,1.60545,1.60555,1.60525,1.60555,38800000.0
2009-07-09 00:01:00,1.6054,1.60555,1.6054,1.60555,52800000.0
2009-07-09 00:02:00,1.60525,1.60548,1.60516,1.60548,106400000.0
2009-07-09 00:03:00,1.60555,1.6056,1.60545,1.60555,45800000.0
2009-07-09 00:04:00,1.60555,1.60555,1.60535,1.60535,11200000.0
2009-07-09 00:05:00,1.60545,1.60545,1.60545,1.60545,30400000.0
2009-07-09 00:06:00,1.60545,1.60545,1.60545,1.60545,4800000.0
2009-07-09 00:07:00,1.60545,1.60555,1.6054,1.60555,52800000.0
2009-07-09 00:08:00,1.60555,1.60565,1.60555,1.60565,4800000.0
2009-07-09 00:09:00,1.60565,1.6059,1.60565,1.6059,92800000.0
2009-07-09 00:10:00,1.6059,1.60595,1.6057,1.6058,104000000.0
2009-07-09 00:11:00,1.6058,1.60595,1.6058,1.60595,50400000.0
2009-07-09 00:12:00,1.60595,1.60595,1.60575,1.6058,78400000.0
2009-07-09 00:13:00,1.6058,1.60595,1.6058,1.60595,40000000.0
2009-07-09 00:14:00,1.6058,1.6058,1.60561,1.60564,30800000.0
2009-07-09 00:15:00,1.60595,1.60595,1.6056,1.60575,59200000.0
2009-07-09 00:16:00,1.60575,1.6059,1.60575,1.6059,36800000.0
2009-07-09 00:17:00,1.6059,1.6061,1.6059,1.6061,67200000.0
2009-07-09 00:18:00,1.60605,1.60608,1.6059,1.60603,93600000.0
2009-07-09 00:19:00,1.6061,1.60635,1.6061,1.6062,51200000.0
2009-07-09 00:20:00,1.6062,1.6062,1.6059,1.60615,50400000.0
2009-07-09 00:21:00,1.60615,1.60642,1.60595,1.60605,112000000.0
2009-07-09 00:22:00,1.60595,1.60595,1.60595,1.60595,8000000.0
2009-07-09 00:23:00,1.60605,1.6064,1.60605,1.6063,90600000.0
2009-07-09 00:24:00,1.6063,1.6063,1.6063,1.6063,9600000.0
2009-07-09 00:25:00,1.60625,1.60625,1.6061,1.60625,38400000.0
2009-07-09 00:26:00,1.60625,1.60625,1.60625,1.60625,9600000.0
2009-07-09 00:27:00,1.60625,1.6063,1.6062,1.6062,36800000.0
2009-07-09 00:28:00,1.6062,1.6063,1.60615,1.60615,77600000.0
2009-07-09 00:29:00,1.6062,1.6062,1.6061,1.60615,53400000.0
2009-07-09 00:30:00,1.6062,1.6062,1.606,1.606,72000000.0
2009-07-09 00:31:00,1.60595,1.606,1.60595,1.60595,24000000.0
2009-07-09 00:32:00,1.6059,1.606,1.6059,1.606,50800000.0
2009-07-09 00:33:00,1.606,1.6061,1.60595,1.60595,83800000.0
2009-07-09 00:34:00,1.60595,1.60595,1.6059,1.6059,35200000.0
2009-07-09 00:35:00,1.60595,1.60595,1.6059,1.6059,134400000.0
2009-07-09 00:36:00,1.6059,1.606,1.6059,1.606,12800000.0
2009-07-09 00:37:00,1.6059,1.6059,1.6059,1.6059,40000000.0
2009-07-09 00:38:00,1.6059,1.6059,1.6059,1.6059,19200000.0
2009-07-09 00:39:00,1.60585,1.606,1.60585,1.606,59400000.0
2009-07-09 00:40:00,1.606,1.6062,1.6059,1.6061,67400000.0
2009-07-09 00:41:00,1.60605,1.6062,1.60605,1.6061,13600000.0
2009-07-09 00:42:00,1.606,1.6061,1.606,1.606,19000000.0
2009-07-09 00:43:00,1.6061,1.6063,1.60605,1.60625,27800000.0
2009-07-09 00:44:00,1.60625,1.6063,1.60625,1.6063,14800000.0
2009-07-09 00:45:00,1.6062,1.6063,1.6062,1.6062,43600000.0
2009-07-09 00:46:00,1.6063,1.6063,1.6062,1.6063,33800000.0
2009-07-09 00:47:00,1.6062,1.6063,1.6062,1.6062,45200000.0
2009-07-09 00:48:00,1.6062,1.6062,1.60615,1.60615,22400000.0
2009-07-09 00:49:00,1.60583,1.6061,1.60574,1.60604,36000000.0
2009-07-09 00:50:00,1.6062,1.6063,1.6062,1.6062,8200000.0
2009-07-09 00:51:00,1.6062,1.6062,1.60615,1.60615,23800000.0
2009-07-09 00:52:00,1.6061,1.6061,1.60595,1.60595,159200000.0
2009-07-09 00:53:00,1.60595,1.60595,1.6058,1.6058,62400000.0
2009-07-09 00:54:00,1.6059,1.6059,1.6059,1.6059,6400000.0
2009-07-09 00:55:00,1.6059,1.6059,1.60535,1.60535,83200000.0
2009-07-09 00:56:00,1.60525,1.60525,1.60395,1.6046,147400000.0
2009-07-09 00:57:00,1.6046,1.6048,1.6046,1.6048,88600000.0
2009-07-09 00:58:00,1.6049,1.6053,1.6048,1.6052,136800000.0
2009-07-09 00:59:00,1.6052,1.6053,1.6048,1.60485,156800000.0
2009-07-09 01:00:00,1.6048,1.6056,1.6047,1.6054,244799998.0
2009-07-09 01:01:00,1.6053,1.6056,1.60525,1.6056,96600000.0
2009-07-09 01:02:00,1.6056,1.6058,1.6054,1.60555,73600000.0
2009-07-09 01:03:00,1.60555,1.60555,1.60555,1.60555,33600000.0
2009-07-09 01:04:00,1.6056,1.6056,1.6049,1.60505,112800000.0
2009-07-09 01:05:00,1.60505,1.6052,1.6048,1.6049,49800000.0
2009-07-09 01:06:00,1.6049,1.605,1.60485,1.605,82800000.0
2009-07-09 01:07:00,1.60485,1.605,1.60485,1.60485,31000000.0
2009-07-09 01:08:00,1.60463,1.6048,1.60461,1.60469,125000000.0
2009-07-09 01:09:00,1.605,1.605,1.60485,1.605,6800000.0
2009-07-09 01:10:00,1.60485,1.60485,1.6046,1.60465,125400000.0
2009-07-09 01:11:00,1.60465,1.60475,1.6044,1.6044,153600000.0
2009-07-09 01:12:00,1.6043,1.6043,1.6041,1.6043,40600000.0
2009-07-09 01:13:00,1.6043,1.6043,1.6043,1.6043,7200000.0
2009-07-09 01:14:00,1.6043,1.60435,1.60415,1.60415,61400000.0
2009-07-09 01:15:00,1.60415,1.6043,1.60415,1.6043,5800000.0
2009-07-09 01:16:00,1.60415,1.6043,1.60415,1.6043,17400000.0
2009-07-09 01:17:00,1.6042,1.6043,1.60405,1.60405,67400000.0
2009-07-09 01:18:00,1.6041,1.6041,1.60385,1.6041,31400000.0
2009-07-09 01:19:00,1.60395,1.6041,1.60395,1.6041,23000000.0
2009-07-09 01:20:00,1.6041,1.6041,1.6037,1.604,49800000.0
2009-07-09 01:21:00,1.6041,1.6041,1.6037,1.6041,50200000.0
2009-07-09 01:22:00,1.60385,1.6041,1.60385,1.604,62000000.0
2009-07-09 01:23:00,1.6041,1.6041,1.60365,1.60365,50800000.0
2009-07-09 01:24:00,1.6038,1.6038,1.60365,1.6038,32000000.0
2009-07-09 01:25:00,1.60365,1.6038,1.60365,1.6038,32400000.0
2009-07-09 01:26:00,1.60365,1.6038,1.60365,1.60365,13800000.0
2009-07-09 01:27:00,1.6038,1.6038,1.60365,1.60365,34400000.0
2009-07-09 01:28:00,1.6038,1.6038,1.60345,1.60345,147200000.0
2009-07-09 01:29:00,1.60345,1.60345,1.6029,1.6029,194000000.0
2009-07-09 01:30:00,1.6029,1.6031,1.60275,1.6031,225800000.0
2009-07-09 01:31:00,1.6031,1.6036,1.6031,1.6036,85000000.0
2009-07-09 01:32:00,1.6036,1.6036,1.6034,1.60355,30600000.0
2009-07-09 01:33:00,1.6036,1.6037,1.6034,1.6036,56600000.0
2009-07-09 01:34:00,1.6036,1.6036,1.60335,1.6034,18600000.0
2009-07-09 01:35:00,1.6034,1.6034,1.60325,1.60325,48800000.0
2009-07-09 01:36:00,1.60325,1.6034,1.6032,1.6034,137800000.0
2009-07-09 01:37:00,1.6034,1.6035,1.60325,1.6033,55000000.0
2009-07-09 01:38:00,1.6034,1.6035,1.6032,1.60325,162600000.0
2009-07-09 01:39:00,1.60325,1.6034,1.60325,1.6034,140200000.0
2009-07-09 01:40:00,1.6036,1.6036,1.6033,1.6034,22200000.0
2009-07-09 01:41:00,1.6034,1.6035,1.6033,1.6034,18000000.0
2009-07-09 01:42:00,1.60355,1.6037,1.60355,1.60355,54200000.0
2009-07-09 01:43:00,1.60365,1.60365,1.6033,1.6033,60600000.0
2009-07-09 01:44:00,1.6033,1.60355,1.6033,1.60345,78000000.0
2009-07-09 01:45:00,1.6035,1.60365,1.60345,1.60365,16600000.0
2009-07-09 01:46:00,1.6037,1.6037,1.60305,1.60305,173600000.0
2009-07-09 01:47:00,1.6028,1.60305,1.6028,1.603,232399999.0
2009-07-09 01:48:00,1.60305,1.60305,1.603,1.603,19200000.0
2009-07-09 01:49:00,1.603,1.60305,1.60285,1.60285,103000000.0
2009-07-09 01:50:00,1.6029,1.6034,1.60285,1.60315,62200000.0
2009-07-09 01:51:00,1.6031,1.60315,1.6031,1.60315,56200000.0
2009-07-09 01:52:00,1.6031,1.60375,1.6031,1.6036,162400000.0
2009-07-09 01:53:00,1.6036,1.6036,1.60335,1.60345,96000000.0
2009-07-09 01:54:00,1.60365,1.6038,1.60355,1.6036,108000000.0
2009-07-09 01:55:00,1.6036,1.6036,1.60355,1.6036,92200000.0
2009-07-09 01:56:00,1.6036,1.6038,1.60355,1.6038,142200000.0
2009-07-09 01:57:00,1.6038,1.60425,1.6038,1.604,171800000.0
2009-07-09 01:58:00,1.604,1.604,1.60385,1.6039,13200000.0
2009-07-09 01:59:00,1.60385,1.6039,1.60375,1.60375,16400000.0
2009-07-09 02:00:00,1.60375,1.60385,1.60365,1.6037,93800000.0
2009-07-09 02:01:00,1.60365,1.6037,1.60355,1.6037,37400000.0
2009-07-09 02:02:00,1.60355,1.6037,1.6035,1.60365,75800000.0
2009-07-09 02:03:00,1.60365,1.6043,1.60365,1.6043,48400000.0
2009-07-09 02:04:00,1.6043,1.6051,1.6043,1.605,215400000.0
2009-07-09 02:05:00,1.60505,1.60525,1.60485,1.60495,347199999.0
2009-07-09 02:06:00,1.60495,1.6051,1.60465,1.60465,72800000.0
2009-07-09 02:07:00,1.60455,1.60465,1.60455,1.60455,28200000.0
2009-07-09 02:08:00,1.6046,1.6046,1.60395,1.60395,66000000.0
2009-07-09 02:09:00,1.60395,1.60405,1.60395,1.60405,94600000.0
2009-07-09 02:10:00,1.604,1.604,1.60385,1.6039,29000000.0
2009-07-09 02:11:00,1.60385,1.60405,1.60375,1.60405,34400000.0
2009-07-09 02:12:00,1.6041,1.6045,1.6041,1.6045,26000000.0
2009-07-09 02:13:00,1.6045,1.6045,1.6043,1.60435,67000000.0
2009-07-09 02:14:00,1.60435,1.60435,1.60435,1.60435,9600000.0
2009-07-09 02:15:00,1.60425,1.60455,1.60425,1.60455,101400000.0
2009-07-09 02:16:00,1.60465,1.60535,1.60465,1.60495,207400000.0
2009-07-09 02:17:00,1.605,1.6055,1.605,1.6052,86800000.0
2009-07-09 02:18:00,1.6052,1.6052,1.60465,1.60495,114000000.0
2009-07-09 02:19:00,1.60485,1.60485,1.6047,1.6047,21600000.0
2009-07-09 02:20:00,1.60475,1.60505,1.6047,1.60505,58800000.0
2009-07-09 02:21:00,1.605,1.60505,1.60495,1.605,39200000.0
2009-07-09 02:22:00,1.605,1.60525,1.60495,1.6052,121199999.0
2009-07-09 02:23:00,1.60525,1.6054,1.60515,1.6054,49800000.0
2009-07-09 02:24:00,1.6055,1.6056,1.6054,1.60555,25200000.0
2009-07-09 02:25:00,1.6056,1.6056,1.60555,1.6056,11800000.0
2009-07-09 02:26:00,1.60565,1.60575,1.60565,1.60575,61000000.0
2009-07-09 02:27:00,1.6058,1.6062,1.6058,1.60615,76000000.0
2009-07-09 02:28:00,1.60615,1.6069,1.6061,1.6069,172400000.0
2009-07-09 02:29:00,1.60685,1.6069,1.60655,1.6068,105200000.0
2009-07-09 02:30:00,1.60685,1.60735,1.60685,1.6073,115000000.0
2009-07-09 02:31:00,1.6073,1.6076,1.60725,1.60755,112000000.0
2009-07-09 02:32:00,1.60755,1.60755,1.60735,1.60735,66800000.0
2009-07-09 02:33:00,1.60735,1.60755,1.6073,1.6073,44600000.0
2009-07-09 02:34:00,1.6073,1.60735,1.60715,1.6073,176200000.0
2009-07-09 02:35:00,1.6073,1.60855,1.6073,1.6085,152400000.0
2009-07-09 02:36:00,1.6084,1.60845,1.608,1.608,267200000.0
2009-07-09 02:37:00,1.6077,1.6077,1.6072,1.60725,123200000.0
2009-07-09 02:38:00,1.60725,1.60795,1.60725,1.6077,86000000.0
2009-07-09 02:39:00,1.60775,1.60775,1.60735,1.60745,107600000.0
2009-07-09 02:40:00,1.60735,1.6074,1.60705,1.6071,141000000.0
2009-07-09 02:41:00,1.6071,1.60725,1.6069,1.6072,168200000.0
2009-07-09 02:42:00,1.6072,1.6072,1.60715,1.60715,42800000.0
2009-07-09 02:43:00,1.60715,1.6079,1.6071,1.6079,104400000.0
2009-07-09 02:44:00,1.6079,1.6079,1.60765,1.6077,95000000.0
2009-07-09 02:45:00,1.6077,1.6077,1.6076,1.6077,71600000.0
2009-07-09 02:46:00,1.6077,1.6079,1.60765,1.60765,43600000.0
2009-07-09 02:47:00,1.6076,1.6076,1.60725,1.60725,89300000.0
2009-07-09 02:48:00,1.60725,1.6073,1.6072,1.6072,32600000.0
2009-07-09 02:49:00,1.6072,1.6076,1.6072,1.6074,126000000.0
2009-07-09 02:50:00,1.6074,1.60775,1.6074,1.60755,87400000.0
2009-07-09 02:51:00,1.60755,1.60775,1.6072,1.60765,53400000.0
2009-07-09 02:52:00,1.60755,1.60775,1.6073,1.60775,94400000.0
2009-07-09 02:53:00,1.6077,1.60775,1.6076,1.60775,23400000.0
2009-07-09 02:54:00,1.60775,1.6078,1.60755,1.60765,80600000.0
2009-07-09 02:55:00,1.6077,1.6077,1.60735,1.6075,63900000.0
2009-07-09 02:56:00,1.60745,1.6075,1.6072,1.60745,180200000.0
2009-07-09 02:57:00,1.60755,1.6076,1.60755,1.6076,7800000.0
2009-07-09 02:58:00,1.6076,1.6077,1.6075,1.6075,23200000.0
2009-07-09 02:59:00,1.6075,1.6077,1.6075,1.6077,42200000.0
2009-07-09 03:00:00,1.6077,1.60785,1.6077,1.60785,44600000.0
2009-07-09 03:01:00,1.6079,1.6083,1.6079,1.60815,65800000.0
2009-07-09 03:02:00,1.60815,1.6082,1.60795,1.608,96800000.0
2009-07-09 03:03:00,1.608,1.608,1.60795,1.60795,13600000.0
2009-07-09 03:04:00,1.6079,1.6079,1.6074,1.6075,69000000.0
2009-07-09 03:05:00,1.60755,1.6086,1.60755,1.60855,206800000.0
2009-07-09 03:06:00,1.60855,1.6086,1.6084,1.60845,33600000.0
2009-07-09 03:07:00,1.6085,1.6085,1.60815,1.6083,83600000.0
2009-07-09 03:08:00,1.6083,1.60845,1.60815,1.6084,79400000.0
2009-07-09 03:09:00,1.6084,1.6084,1.60825,1.60825,8400000.0
2009-07-09 03:10:00,1.60825,1.6083,1.60815,1.6083,37000000.0
2009-07-09 03:11:00,1.6083,1.6087,1.6083,1.6087,65900000.0
2009-07-09 03:12:00,1.6087,1.609,1.60855,1.60885,60800000.0
2009-07-09 03:13:00,1.6088,1.60935,1.6088,1.60915,73800000.0
2009-07-09 03:14:00,1.6092,1.6094,1.609,1.6093,92200000.0
2009-07-09 03:15:00,1.6093,1.6095,1.6091,1.6095,166200000.0
2009-07-09 03:16:00,1.6095,1.6097,1.6092,1.60955,169000000.0
2009-07-09 03:17:00,1.60955,1.6097,1.60885,1.60915,262400000.0
2009-07-09 03:18:00,1.60915,1.60915,1.6089,1.60915,110600000.0
2009-07-09 03:19:00,1.60915,1.60935,1.60865,1.60865,108400000.0
2009-07-09 03:20:00,1.6088,1.6094,1.6087,1.60905,242800000.0
2009-07-09 03:21:00,1.60905,1.6092,1.6089,1.6089,161000000.0
2009-07-09 03:22:00,1.6089,1.6092,1.60865,1.6091,137800000.0
2009-07-09 03:23:00,1.60915,1.6092,1.60895,1.60915,165200000.0
2009-07-09 03:24:00,1.6093,1.6093,1.6089,1.6089,130200000.0
2009-07-09 03:25:00,1.6089,1.6089,1.60865,1.6088,198600000.0
2009-07-09 03:26:00,1.6088,1.60915,1.6087,1.60915,137600000.0
2009-07-09 03:27:00,1.6092,1.6094,1.6091,1.60925,90000000.0
2009-07-09 03:28:00,1.60945,1.60985,1.6092,1.60945,96200000.0
2009-07-09 03:29:00,1.6095,1.6099,1.60945,1.6099,116800000.0
2009-07-09 03:30:00,1.60985,1.6099,1.60955,1.60975,159900000.0
2009-07-09 03:31:00,1.6095,1.61,1.6095,1.60995,140600000.0
2009-07-09 03:32:00,1.61,1.6101,1.60985,1.6101,210200000.0
2009-07-09 03:33:00,1.6101,1.6106,1.6101,1.61035,237700000.0
2009-07-09 03:34:00,1.61035,1.61045,1.61025,1.61025,23200000.0
2009-07-09 03:35:00,1.61025,1.6106,1.61025,1.6106,193300000.0
2009-07-09 03:36:00,1.6106,1.6106,1.6105,1.61055,161800000.0
2009-07-09 03:37:00,1.61055,1.6107,1.61035,1.6104,139500000.0
2009-07-09 03:38:00,1.61045,1.6105,1.6104,1.61045,144000000.0
2009-07-09 03:39:00,1.61045,1.61065,1.61045,1.61065,154200001.0
2009-07-09 03:40:00,1.6106,1.6106,1.61025,1.61035,74400000.0
2009-07-09 03:41:00,1.6103,1.61035,1.6102,1.6102,41000000.0
2009-07-09 03:42:00,1.61025,1.6103,1.60995,1.61015,250200000.0
2009-07-09 03:43:00,1.6102,1.6104,1.61015,1.61035,207400000.0
2009-07-09 03:44:00,1.61035,1.61055,1.61035,1.6105,135400000.0
2009-07-09 03:45:00,1.6104,1.61045,1.6103,1.6103,128800000.0
2009-07-09 03:46:00,1.6103,1.61045,1.6103,1.61045,67000000.0
2009-07-09 03:47:00,1.61045,1.61045,1.61025,1.61045,192200000.0
2009-07-09 03:48:00,1.6105,1.6105,1.6104,1.6104,120800000.0
2009-07-09 03:49:00,1.61045,1.61045,1.6101,1.61025,92800000.0
2009-07-09 03:50:00,1.61025,1.61025,1.6101,1.61015,70599999.0
2009-07-09 03:51:00,1.61025,1.6106,1.61025,1.6104,221000000.0
2009-07-09 03:52:00,1.61035,1.61035,1.61,1.61015,167400000.0
2009-07-09 03:53:00,1.6103,1.6107,1.6103,1.6106,191000000.0
2009-07-09 03:54:00,1.61055,1.6106,1.61045,1.6106,88600000.0
2009-07-09 03:55:00,1.6106,1.6106,1.61035,1.61045,114200000.0
2009-07-09 03:56:00,1.61045,1.61045,1.61035,1.61035,51200000.0
2009-07-09 03:57:00,1.61035,1.6104,1.61035,1.6104,25400000.0
2009-07-09 03:58:00,1.6104,1.61055,1.61025,1.6104,63000000.0
2009-07-09 03:59:00,1.61035,1.61035,1.6103,1.6103,13000000.0
2009-07-09 04:00:00,1.6103,1.6103,1.61015,1.61025,29200000.0
2009-07-09 04:01:00,1.61025,1.61025,1.60965,1.60965,103800000.0
2009-07-09 04:02:00,1.60965,1.60965,1.60915,1.60915,142200000.0
2009-07-09 04:03:00,1.60915,1.60915,1.60885,1.60895,33800000.0
2009-07-09 04:04:00,1.6089,1.6095,1.6089,1.60925,140400000.0
2009-07-09 04:05:00,1.6091,1.6093,1.6088,1.60895,113200000.0
2009-07-09 04:06:00,1.60885,1.6089,1.60875,1.6088,20800000.0
2009-07-09 04:07:00,1.60875,1.6091,1.6087,1.60905,54800000.0
2009-07-09 04:08:00,1.6091,1.6092,1.6089,1.6089,101700000.0
2009-07-09 04:09:00,1.609,1.609,1.60895,1.609,17400000.0
2009-07-09 04:10:00,1.609,1.60935,1.60895,1.60935,61400000.0
2009-07-09 04:11:00,1.6093,1.6094,1.6092,1.6093,52000000.0
2009-07-09 04:12:00,1.6093,1.6093,1.6088,1.60905,126400000.0
2009-07-09 04:13:00,1.60915,1.60915,1.6087,1.60885,87200000.0
2009-07-09 04:14:00,1.60885,1.60885,1.6086,1.6086,55400000.0
2009-07-09 04:15:00,1.60865,1.60865,1.60855,1.6086,254200000.0
2009-07-09 04:16:00,1.6086,1.60865,1.6086,1.6086,45800000.0
2009-07-09 04:17:00,1.6086,1.609,1.6086,1.609,39800000.0
2009-07-09 04:18:00,1.609,1.60905,1.60895,1.60905,17000000.0
2009-07-09 04:19:00,1.60905,1.60915,1.60885,1.60915,60200000.0
2009-07-09 04:20:00,1.60905,1.6091,1.609,1.60905,47800000.0
2009-07-09 04:21:00,1.60895,1.60895,1.60895,1.60895,4000000.0
2009-07-09 04:22:00,1.60895,1.60895,1.60885,1.60895,19400000.0
2009-07-09 04:23:00,1.60895,1.60895,1.6087,1.6087,101800000.0
2009-07-09 04:24:00,1.60885,1.60885,1.60865,1.60865,29600000.0
2009-07-09 04:25:00,1.6086,1.6086,1.6082,1.6084,85600000.0
2009-07-09 04:26:00,1.6083,1.6084,1.6083,1.6084,79600000.0
2009-07-09 04:27:00,1.6084,1.60915,1.6084,1.60915,37000000.0
2009-07-09 04:28:00,1.6091,1.6095,1.6087,1.60945,149000000.0
2009-07-09 04:29:00,1.6095,1.6095,1.60915,1.60915,148400000.0
2009-07-09 04:30:00,1.6091,1.6091,1.60875,1.60895,86400000.0
2009-07-09 04:31:00,1.6089,1.609,1.60885,1.609,61800000.0
2009-07-09 04:32:00,1.60895,1.60895,1.60895,1.60895,12000000.0
2009-07-09 04:33:00,1.60895,1.60895,1.60845,1.6085,185600001.0
2009-07-09 04:34:00,1.6085,1.60855,1.6085,1.6085,36800000.0
2009-07-09 04:35:00,1.60855,1.60875,1.60845,1.60845,121000000.0
2009-07-09 04:36:00,1.6083,1.6084,1.6083,1.6084,7000000.0
2009-07-09 04:37:00,1.6084,1.6089,1.6084,1.60875,34600000.0
2009-07-09 04:38:00,1.60875,1.6088,1.6086,1.60875,27000000.0
2009-07-09 04:39:00,1.60875,1.60875,1.60865,1.60865,18900000.0
2009-07-09 04:40:00,1.6086,1.60875,1.6084,1.6085,116600000.0
2009-07-09 04:41:00,1.6087,1.60875,1.60845,1.60875,56200000.0
2009-07-09 04:42:00,1.60875,1.60875,1.60835,1.6085,72000000.0
2009-07-09 04:43:00,1.6087,1.60885,1.6085,1.6088,30200000.0
2009-07-09 04:44:00,1.60865,1.6087,1.6085,1.60865,37600000.0
2009-07-09 04:45:00,1.60865,1.6087,1.6085,1.6087,26200000.0
2009-07-09 04:46:00,1.60855,1.60855,1.6084,1.6084,86800000.0
2009-07-09 04:47:00,1.6084,1.6084,1.6081,1.6081,93800000.0
2009-07-09 04:48:00,1.6081,1.6081,1.60755,1.6077,52000000.0
2009-07-09 04:49:00,1.6076,1.6077,1.6073,1.60745,209400000.0
2009-07-09 04:50:00,1.60755,1.60775,1.60755,1.60775,99400000.0
2009-07-09 04:51:00,1.60775,1.60785,1.6077,1.6077,117200000.0
2009-07-09 04:52:00,1.60755,1.6076,1.6075,1.6076,23200000.0
2009-07-09 04:53:00,1.6075,1.60765,1.60745,1.6076,75000000.0
2009-07-09 04:54:00,1.60765,1.60775,1.60765,1.60765,27600000.0
2009-07-09 04:55:00,1.60765,1.6077,1.60765,1.6077,16400000.0
2009-07-09 04:56:00,1.6077,1.6078,1.6077,1.6078,53800001.0
2009-07-09 04:57:00,1.6078,1.6078,1.60765,1.60765,76000000.0
2009-07-09 04:58:00,1.60765,1.6079,1.60765,1.6079,57400000.0
2009-07-09 04:59:00,1.6079,1.6081,1.6079,1.60795,46800001.0
2009-07-09 05:00:00,1.60795,1.608,1.6079,1.608,69000000.0
2009-07-09 05:01:00,1.60788,1.60788,1.60778,1.6078,86400000.0
2009-07-09 05:02:00,1.60795,1.60865,1.60795,1.60805,131800000.0
2009-07-09 05:03:00,1.60825,1.60825,1.60805,1.60815,28000000.0
2009-07-09 05:04:00,1.60815,1.6084,1.60805,1.6084,33000000.0
2009-07-09 05:05:00,1.6084,1.6084,1.60815,1.60835,57800000.0
2009-07-09 05:06:00,1.60835,1.60855,1.60835,1.60855,36000000.0
2009-07-09 05:07:00,1.6086,1.6087,1.60855,1.6087,65000000.0
2009-07-09 05:08:00,1.60865,1.60865,1.60855,1.6086,36000000.0
2009-07-09 05:09:00,1.6086,1.60895,1.60855,1.60895,22600000.0
2009-07-09 05:10:00,1.6088,1.60925,1.6088,1.60915,140600000.0
2009-07-09 05:11:00,1.6093,1.60935,1.60905,1.6091,146400000.0
2009-07-09 05:12:00,1.60915,1.60915,1.60905,1.6091,17200000.0
2009-07-09 05:13:00,1.6091,1.60915,1.6091,1.60915,11600000.0
2009-07-09 05:14:00,1.6092,1.6092,1.60915,1.60915,6400000.0
2009-07-09 05:15:00,1.6092,1.6093,1.60905,1.60905,85400000.0
2009-07-09 05:16:00,1.60905,1.6091,1.60895,1.60895,56300000.0
2009-07-09 05:17:00,1.60895,1.60905,1.60895,1.609,17600000.0
2009-07-09 05:18:00,1.609,1.609,1.60895,1.60895,32200000.0
2009-07-09 05:19:00,1.60895,1.60895,1.6088,1.60885,78400001.0
2009-07-09 05:20:00,1.6089,1.60905,1.6088,1.60905,59000000.0
2009-07-09 05:21:00,1.60905,1.6095,1.609,1.6092,61400000.0
2009-07-09 05:22:00,1.6092,1.6092,1.6089,1.6089,28800000.0
2009-07-09 05:23:00,1.60885,1.60885,1.60875,1.6088,22800000.0
2009-07-09 05:24:00,1.6088,1.609,1.6088,1.609,75400000.0
2009-07-09 05:25:00,1.609,1.6092,1.60885,1.60895,105600000.0
2009-07-09 05:26:00,1.60895,1.60895,1.6086,1.60875,204400000.0
2009-07-09 05:27:00,1.60875,1.6089,1.6086,1.60875,101600000.0
2009-07-09 05:28:00,1.6088,1.6088,1.60865,1.60865,85000000.0
2009-07-09 05:29:00,1.60865,1.60865,1.6085,1.60865,30800000.0
2009-07-09 05:30:00,1.6086,1.6086,1.6086,1.6086,9600000.0
2009-07-09 05:31:00,1.6086,1.60865,1.6086,1.60865,25600000.0
2009-07-09 05:32:00,1.6086,1.6086,1.60815,1.6082,65400000.0
2009-07-09 05:33:00,1.6083,1.6084,1.60795,1.60795,62200000.0
2009-07-09 05:34:00,1.60795,1.6081,1.6077,1.60785,105500000.0
2009-07-09 05:35:00,1.60785,1.60795,1.60785,1.60795,13400000.0
2009-07-09 05:36:00,1.6078,1.6078,1.6075,1.6075,64400000.0
2009-07-09 05:37:00,1.60755,1.60805,1.60755,1.6079,44200000.0
2009-07-09 05:38:00,1.6081,1.6083,1.6079,1.6082,62500000.0
2009-07-09 05:39:00,1.6082,1.60825,1.60815,1.60815,65400001.0
2009-07-09 05:40:00,1.6082,1.6082,1.60805,1.60815,30800000.0
2009-07-09 05:41:00,1.60815,1.6082,1.608,1.6081,34400001.0
2009-07-09 05:42:00,1.60815,1.60815,1.608,1.608,68600001.0
2009-07-09 05:43:00,1.608,1.6082,1.608,1.6082,23200000.0
2009-07-09 05:44:00,1.60825,1.6084,1.6082,1.60825,53200000.0
2009-07-09 05:45:00,1.6083,1.60845,1.60815,1.60835,96000000.0
2009-07-09 05:46:00,1.60835,1.6084,1.6082,1.6082,46000000.0
2009-07-09 05:47:00,1.6082,1.6083,1.6081,1.6081,25800000.0
2009-07-09 05:48:00,1.6081,1.6082,1.6081,1.6082,42000000.0
2009-07-09 05:49:00,1.6082,1.6082,1.6081,1.6081,53600000.0
2009-07-09 05:50:00,1.6082,1.6082,1.6082,1.6082,3600000.0
2009-07-09 05:51:00,1.6081,1.6081,1.6079,1.60805,21000000.0
2009-07-09 05:52:00,1.6082,1.6082,1.608,1.608,13500000.0
2009-07-09 05:53:00,1.608,1.608,1.60785,1.6079,18200000.0
2009-07-09 05:54:00,1.6079,1.608,1.60785,1.6079,30200000.0
2009-07-09 05:55:00,1.60805,1.60805,1.6077,1.6077,74800000.0
2009-07-09 05:56:00,1.6077,1.6078,1.6077,1.6078,27000000.0
2009-07-09 05:57:00,1.6077,1.6078,1.6077,1.6078,13200000.0
2009-07-09 05:58:00,1.6078,1.6078,1.60765,1.6078,18400000.0
2009-07-09 05:59:00,1.60785,1.6079,1.60775,1.60775,13200000.0
2009-07-09 06:00:00,1.60775,1.6078,1.60775,1.6078,24600000.0
2009-07-09 06:01:00,1.6078,1.60795,1.6078,1.6079,25200000.0
2009-07-09 06:02:00,1.6079,1.6079,1.60775,1.60775,9600000.0
2009-07-09 06:03:00,1.60775,1.6078,1.60775,1.6078,13600000.0
2009-07-09 06:04:00,1.6078,1.6079,1.60775,1.6078,75400000.0
2009-07-09 06:05:00,1.60775,1.60785,1.60775,1.60785,74400000.0
2009-07-09 06:06:00,1.6078,1.60785,1.6078,1.60785,53400000.0
2009-07-09 06:07:00,1.60785,1.60785,1.6078,1.60785,10200000.0
2009-07-09 06:08:00,1.60775,1.6078,1.60775,1.6078,29000000.0
2009-07-09 06:09:00,1.60775,1.60785,1.60775,1.6078,32200000.0
2009-07-09 06:10:00,1.6079,1.6079,1.60775,1.60775,22800000.0
2009-07-09 06:11:00,1.60775,1.60785,1.6077,1.6078,56400000.0
2009-07-09 06:12:00,1.6078,1.608,1.60775,1.6079,123600000.0
2009-07-09 06:13:00,1.6079,1.6079,1.6079,1.6079,115000000.0
2009-07-09 06:14:00,1.6079,1.6084,1.6079,1.60835,126400000.0
2009-07-09 06:15:00,1.6084,1.60895,1.60835,1.6086,88400000.0
2009-07-09 06:16:00,1.6086,1.6087,1.6086,1.6087,57400000.0
2009-07-09 06:17:00,1.6087,1.6087,1.608,1.6083,102800000.0
2009-07-09 06:18:00,1.60825,1.60835,1.608,1.6082,156600000.0
2009-07-09 06:19:00,1.6082,1.60845,1.6082,1.60825,116600000.0
2009-07-09 06:20:00,1.6084,1.6084,1.6081,1.60825,142000000.0
2009-07-09 06:21:00,1.60845,1.60845,1.6081,1.6083,126000000.0
2009-07-09 06:22:00,1.60825,1.6084,1.60825,1.6083,35000000.0
2009-07-09 06:23:00,1.6084,1.6085,1.60835,1.60835,41200000.0
2009-07-09 06:24:00,1.60835,1.60835,1.60835,1.60835,3200000.0
2009-07-09 06:25:00,1.60835,1.6084,1.60835,1.60835,35600000.0
2009-07-09 06:26:00,1.60835,1.60845,1.6083,1.60845,107400001.0
2009-07-09 06:27:00,1.60845,1.60855,1.60835,1.60855,43000000.0
2009-07-09 06:28:00,1.60855,1.6086,1.60855,1.60855,9200000.0
2009-07-09 06:29:00,1.60855,1.60855,1.60825,1.6085,101800000.0
2009-07-09 06:30:00,1.6085,1.60855,1.6085,1.6085,56800000.0
2009-07-09 06:31:00,1.6085,1.6085,1.6083,1.60845,87000000.0
2009-07-09 06:32:00,1.60855,1.6086,1.60845,1.60845,62000000.0
2009-07-09 06:33:00,1.60845,1.60845,1.6083,1.6083,4000000.0
2009-07-09 06:34:00,1.6082,1.60835,1.6082,1.60835,67200000.0
2009-07-09 06:35:00,1.60835,1.6085,1.60835,1.6085,101800000.0
2009-07-09 06:36:00,1.60845,1.6085,1.6084,1.6085,54600000.0
2009-07-09 06:37:00,1.6087,1.6088,1.60865,1.6088,60000000.0
2009-07-09 06:38:00,1.60875,1.60915,1.60865,1.609,248199998.0
2009-07-09 06:39:00,1.609,1.60905,1.60895,1.60905,37200000.0
2009-07-09 06:40:00,1.60905,1.6091,1.60905,1.6091,5200000.0
2009-07-09 06:41:00,1.60905,1.60925,1.60905,1.60905,108400000.0
2009-07-09 06:42:00,1.6091,1.6092,1.6091,1.6091,35200000.0
2009-07-09 06:43:00,1.6091,1.60915,1.60885,1.60895,75400000.0
2009-07-09 06:44:00,1.60895,1.60905,1.6085,1.6086,160600000.0
2009-07-09 06:45:00,1.6086,1.60865,1.60835,1.6084,126200000.0
2009-07-09 06:46:00,1.6085,1.6094,1.60845,1.60935,49400000.0
2009-07-09 06:47:00,1.6093,1.60935,1.609,1.609,166600000.0
2009-07-09 06:48:00,1.609,1.609,1.609,1.609,25000000.0
2009-07-09 06:49:00,1.60905,1.6093,1.60905,1.6092,35200000.0
2009-07-09 06:50:00,1.6092,1.6094,1.6092,1.6092,110600000.0
2009-07-09 06:51:00,1.6092,1.6096,1.60915,1.6095,47400000.0
2009-07-09 06:52:00,1.6095,1.60975,1.60945,1.6095,42800000.0
2009-07-09 06:53:00,1.60955,1.60995,1.6095,1.60985,132600000.0
2009-07-09 06:54:00,1.6097,1.60985,1.60965,1.6098,80000000.0
2009-07-09 06:55:00,1.6098,1.6098,1.60975,1.6098,32800000.0
2009-07-09 06:56:00,1.6098,1.6098,1.6098,1.6098,1000000.0
2009-07-09 06:57:00,1.6097,1.6098,1.60945,1.6095,61000000.0
2009-07-09 06:58:00,1.60955,1.60965,1.6095,1.60955,119000000.0
2009-07-09 06:59:00,1.6095,1.6095,1.6094,1.6094,33000000.0
2009-07-09 07:00:00,1.6096,1.6096,1.6095,1.6096,95400000.0
2009-07-09 07:01:00,1.60955,1.60955,1.6095,1.6095,36200000.0
2009-07-09 07:02:00,1.6095,1.6095,1.60935,1.60945,165400000.0
2009-07-09 07:03:00,1.60945,1.60945,1.60915,1.6093,53600000.0
2009-07-09 07:04:00,1.6093,1.6093,1.6084,1.60855,163500000.0
2009-07-09 07:05:00,1.60855,1.60865,1.608,1.6082,173700000.0
2009-07-09 07:06:00,1.6082,1.6086,1.60815,1.6082,76000000.0
2009-07-09 07:07:00,1.6082,1.6083,1.608,1.608,65900000.0
2009-07-09 07:08:00,1.608,1.60835,1.608,1.60835,99000000.0
2009-07-09 07:09:00,1.6083,1.6085,1.60825,1.6085,37600000.0
2009-07-09 07:10:00,1.6084,1.60875,1.6083,1.60865,266000000.0
2009-07-09 07:11:00,1.60865,1.6088,1.60865,1.60875,87200000.0
2009-07-09 07:12:00,1.60875,1.60945,1.6087,1.6093,131800001.0
2009-07-09 07:13:00,1.6093,1.6095,1.6092,1.60925,143120001.0
2009-07-09 07:14:00,1.6093,1.60975,1.60925,1.6097,92000000.0
2009-07-09 07:15:00,1.60985,1.61,1.60975,1.60985,114680000.0
2009-07-09 07:16:00,1.6099,1.6099,1.6095,1.60955,92000000.0
2009-07-09 07:17:00,1.6096,1.61,1.60955,1.61,240100001.0
2009-07-09 07:18:00,1.60985,1.61015,1.60985,1.61015,150600000.0
2009-07-09 07:19:00,1.61015,1.6103,1.61015,1.6103,174400000.0
2009-07-09 07:20:00,1.61025,1.6104,1.6101,1.6101,261000000.0
2009-07-09 07:21:00,1.6101,1.61015,1.6099,1.6101,164000000.0
2009-07-09 07:22:00,1.61,1.61015,1.60995,1.6101,77400000.0
2009-07-09 07:23:00,1.6102,1.6102,1.60985,1.6099,171400000.0
2009-07-09 07:24:00,1.6099,1.61,1.6097,1.6099,108600000.0
2009-07-09 07:25:00,1.60985,1.61005,1.6098,1.61,116790000.0
2009-07-09 07:26:00,1.60995,1.61005,1.6099,1.61005,170400000.0
2009-07-09 07:27:00,1.61005,1.6101,1.60995,1.61005,142200000.0
2009-07-09 07:28:00,1.61005,1.61005,1.60995,1.61,72400000.0
2009-07-09 07:29:00,1.61,1.61025,1.6099,1.61,117200000.0
2009-07-09 07:30:00,1.61,1.61045,1.61,1.61045,149600000.0
2009-07-09 07:31:00,1.61035,1.6105,1.6102,1.6104,78400000.0
2009-07-09 07:32:00,1.6104,1.6104,1.61015,1.61035,91200000.0
2009-07-09 07:33:00,1.6104,1.6106,1.61035,1.61055,95800000.0
2009-07-09 07:34:00,1.61055,1.61065,1.61045,1.6106,67800000.0
2009-07-09 07:35:00,1.6106,1.6106,1.61035,1.61045,40000000.0
2009-07-09 07:36:00,1.61045,1.6105,1.61035,1.6105,76800000.0
2009-07-09 07:37:00,1.61045,1.61045,1.60985,1.60995,255079999.0
2009-07-09 07:38:00,1.61,1.61,1.6096,1.60965,208799996.0
2009-07-09 07:39:00,1.60965,1.60965,1.60935,1.60935,153200001.0
2009-07-09 07:40:00,1.6094,1.60945,1.6089,1.6089,125199999.0
2009-07-09 07:41:00,1.60895,1.6092,1.6089,1.60895,157200000.0
2009-07-09 07:42:00,1.609,1.6094,1.60895,1.6091,147700000.0
2009-07-09 07:43:00,1.609,1.6091,1.60885,1.60885,94000000.0
2009-07-09 07:44:00,1.60885,1.6089,1.60865,1.60885,320800000.0
2009-07-09 07:45:00,1.60895,1.60925,1.60875,1.6092,317000000.0
2009-07-09 07:46:00,1.6092,1.6092,1.609,1.60915,112520000.0
2009-07-09 07:47:00,1.60915,1.6102,1.60915,1.6102,280300000.0
2009-07-09 07:48:00,1.6102,1.611,1.6099,1.611,325599999.0
2009-07-09 07:49:00,1.611,1.61135,1.6107,1.61075,267920000.0
2009-07-09 07:50:00,1.61075,1.61075,1.60995,1.6104,435500001.0
2009-07-09 07:51:00,1.61045,1.6111,1.61035,1.611,50100000.0
2009-07-09 07:52:00,1.611,1.61135,1.6107,1.61115,214800000.0
2009-07-09 07:53:00,1.61115,1.61135,1.61105,1.6112,112980000.0
2009-07-09 07:54:00,1.6112,1.6112,1.61065,1.6107,208800000.0
2009-07-09 07:55:00,1.61075,1.6111,1.61075,1.6111,160400007.0
2009-07-09 07:56:00,1.6111,1.6111,1.6106,1.6106,112800000.0
2009-07-09 07:57:00,1.6106,1.61085,1.6105,1.61055,94500000.0
2009-07-09 07:58:00,1.61055,1.61085,1.61015,1.6107,193500000.0
2009-07-09 07:59:00,1.6108,1.6113,1.6108,1.61115,189400000.0
2009-07-09 08:00:00,1.61115,1.6113,1.611,1.61105,210200000.0
2009-07-09 08:01:00,1.6111,1.6114,1.611,1.6114,245000000.0
2009-07-09 08:02:00,1.6114,1.61155,1.6113,1.61145,176000001.0
2009-07-09 08:03:00,1.61125,1.6113,1.61,1.6105,481599999.0
2009-07-09 08:04:00,1.61055,1.611,1.6102,1.61035,293200000.0
2009-07-09 08:05:00,1.61035,1.61115,1.61015,1.6108,180400000.0
2009-07-09 08:06:00,1.61085,1.61085,1.61055,1.61055,124799999.0
2009-07-09 08:07:00,1.6107,1.6114,1.6107,1.61095,241600000.0
2009-07-09 08:08:00,1.61095,1.61125,1.61075,1.61095,329400000.0
2009-07-09 08:09:00,1.61095,1.61095,1.6103,1.61045,124000000.0
2009-07-09 08:10:00,1.61055,1.6107,1.61045,1.61055,199800000.0
2009-07-09 08:11:00,1.61055,1.61055,1.6105,1.61055,113600000.0
2009-07-09 08:12:00,1.6105,1.61055,1.6103,1.61045,252800000.0
2009-07-09 08:13:00,1.61055,1.6106,1.61045,1.61055,146400000.0
2009-07-09 08:14:00,1.6106,1.6107,1.6103,1.6105,197600000.0
2009-07-09 08:15:00,1.6105,1.61125,1.6105,1.61125,97200000.0
2009-07-09 08:16:00,1.61125,1.6118,1.6112,1.61175,360500000.0
2009-07-09 08:17:00,1.6118,1.6122,1.61175,1.61215,518499998.0
2009-07-09 08:18:00,1.61215,1.61225,1.61175,1.61175,492000000.0
2009-07-09 08:19:00,1.61175,1.6121,1.61175,1.6121,499599999.0
2009-07-09 08:20:00,1.6121,1.6122,1.61185,1.61205,549000000.0
2009-07-09 08:21:00,1.61205,1.6122,1.61185,1.61185,509000001.0
2009-07-09 08:22:00,1.61195,1.61215,1.61155,1.61195,734200001.0
2009-07-09 08:23:00,1.612,1.6123,1.612,1.61205,327000000.0
2009-07-09 08:24:00,1.61205,1.6121,1.6118,1.612,168200000.0
2009-07-09 08:25:00,1.61185,1.61225,1.61185,1.61225,146300000.0
2009-07-09 08:26:00,1.61225,1.61235,1.6122,1.61225,69600000.0
2009-07-09 08:27:00,1.61225,1.61235,1.6121,1.6121,141200000.0
2009-07-09 08:28:00,1.6121,1.61255,1.6121,1.6123,458999999.0
2009-07-09 08:29:00,1.6124,1.61275,1.61225,1.61225,269999999.0
2009-07-09 08:30:00,1.61225,1.61255,1.6121,1.61235,310400004.0
2009-07-09 08:31:00,1.6124,1.6124,1.61225,1.6124,255399999.0
2009-07-09 08:32:00,1.6124,1.6127,1.61235,1.61245,199800000.0
2009-07-09 08:33:00,1.61245,1.6125,1.61235,1.6125,125600000.0
2009-07-09 08:34:00,1.6125,1.6125,1.6124,1.6124,22400000.0
2009-07-09 08:35:00,1.61235,1.6125,1.6123,1.6124,250000000.0
2009-07-09 08:36:00,1.6124,1.6126,1.6121,1.6121,155060000.0
2009-07-09 08:37:00,1.612,1.612,1.6118,1.61185,401200000.0
2009-07-09 08:38:00,1.6118,1.61185,1.6116,1.61175,174700001.0
2009-07-09 08:39:00,1.61175,1.61175,1.61135,1.61145,135500000.0
2009-07-09 08:40:00,1.6114,1.61165,1.6113,1.61155,311400000.0
2009-07-09 08:41:00,1.61145,1.61165,1.6113,1.6113,262000000.0
2009-07-09 08:42:00,1.6115,1.6115,1.61105,1.6111,296099991.0
2009-07-09 08:43:00,1.6111,1.6113,1.61105,1.6112,158000000.0
2009-07-09 08:44:00,1.6112,1.6117,1.61115,1.6117,72600000.0
2009-07-09 08:45:00,1.61165,1.61165,1.6113,1.6113,168600000.0
2009-07-09 08:46:00,1.6114,1.61155,1.6114,1.6115,99100000.0
2009-07-09 08:47:00,1.6116,1.6121,1.61155,1.61205,109800000.0
2009-07-09 08:48:00,1.61205,1.6127,1.61205,1.6126,159200000.0
2009-07-09 08:49:00,1.6126,1.6128,1.61255,1.6126,422700005.0
2009-07-09 08:50:00,1.6126,1.6126,1.6122,1.6122,378800000.0
2009-07-09 08:51:00,1.6122,1.6122,1.6115,1.6115,401100000.0
2009-07-09 08:52:00,1.61145,1.6118,1.6113,1.61155,585100002.0
2009-07-09 08:53:00,1.61155,1.61165,1.6114,1.6115,402600000.0
2009-07-09 08:54:00,1.6115,1.6116,1.61105,1.61145,431100001.0
2009-07-09 08:55:00,1.61145,1.61225,1.6114,1.61205,280800000.0
2009-07-09 08:56:00,1.61205,1.6122,1.61205,1.61205,210000000.0
2009-07-09 08:57:00,1.61205,1.61205,1.612,1.612,48400000.0
2009-07-09 08:58:00,1.6121,1.6125,1.61195,1.6125,252800000.0
2009-07-09 08:59:00,1.6125,1.6125,1.61195,1.6122,517800000.0
2009-07-09 09:00:00,1.6122,1.61225,1.61145,1.61155,627300000.0
2009-07-09 09:01:00,1.6115,1.6124,1.6115,1.61235,629799998.0
2009-07-09 09:02:00,1.6123,1.6125,1.612,1.61215,369200000.0
2009-07-09 09:03:00,1.6121,1.6121,1.6115,1.6115,490100000.0
2009-07-09 09:04:00,1.6115,1.6118,1.61105,1.61105,656799999.0
2009-07-09 09:05:00,1.61075,1.61085,1.6103,1.6103,330800000.0
2009-07-09 09:06:00,1.61025,1.61025,1.6095,1.60965,667800000.0
2009-07-09 09:07:00,1.60965,1.6102,1.60965,1.6102,401900001.0
2009-07-09 09:08:00,1.6102,1.61025,1.60975,1.60975,314000000.0
2009-07-09 09:09:00,1.60975,1.61,1.60965,1.6098,599400000.0
2009-07-09 09:10:00,1.61005,1.6105,1.60995,1.61045,299900000.0
2009-07-09 09:11:00,1.6104,1.61045,1.6098,1.6102,482000000.0
2009-07-09 09:12:00,1.6102,1.6102,1.60955,1.60955,351600000.0
2009-07-09 09:13:00,1.6097,1.60975,1.60815,1.60825,367000000.0
2009-07-09 09:14:00,1.6083,1.6091,1.6081,1.6091,453000000.0
2009-07-09 09:15:00,1.60885,1.6089,1.60805,1.6084,225100000.0
2009-07-09 09:16:00,1.6084,1.6085,1.6083,1.6085,182900000.0
2009-07-09 09:17:00,1.6084,1.6089,1.6084,1.60875,171300000.0
2009-07-09 09:18:00,1.6088,1.609,1.60865,1.60885,179600000.0
2009-07-09 09:19:00,1.6089,1.6095,1.6089,1.6095,236600000.0
2009-07-09 09:20:00,1.60955,1.61025,1.60955,1.60985,283300000.0
2009-07-09 09:21:00,1.6099,1.6102,1.6098,1.6099,264800000.0
2009-07-09 09:22:00,1.6099,1.61,1.6098,1.6099,135800000.0
2009-07-09 09:23:00,1.6098,1.6101,1.6093,1.61,194700000.0
2009-07-09 09:24:00,1.61,1.61085,1.61,1.6106,133300000.0
2009-07-09 09:25:00,1.6106,1.61065,1.6103,1.6103,455699999.0
2009-07-09 09:26:00,1.61035,1.61045,1.60995,1.61015,477000001.0
2009-07-09 09:27:00,1.61015,1.6108,1.60985,1.6107,220800000.0
2009-07-09 09:28:00,1.6107,1.61185,1.60995,1.61065,416600000.0
2009-07-09 09:29:00,1.61065,1.6108,1.6106,1.6108,121700000.0
2009-07-09 09:30:00,1.6108,1.6113,1.61075,1.6109,183400000.0
2009-07-09 09:31:00,1.6109,1.6112,1.6107,1.6109,192900000.0
2009-07-09 09:32:00,1.61085,1.61095,1.61065,1.61065,454200001.0
2009-07-09 09:33:00,1.6107,1.6111,1.6103,1.61095,674699997.0
2009-07-09 09:34:00,1.61095,1.611,1.6104,1.61055,648600001.0
2009-07-09 09:35:00,1.61055,1.6106,1.6104,1.6105,402000000.0
2009-07-09 09:36:00,1.61045,1.6106,1.6103,1.6104,512199999.0
2009-07-09 09:37:00,1.6104,1.6113,1.61025,1.61125,487600000.0
2009-07-09 09:38:00,1.61105,1.6119,1.611,1.6119,421900000.0
2009-07-09 09:39:00,1.6119,1.612,1.61135,1.61185,611000000.0
2009-07-09 09:40:00,1.61185,1.6137,1.61175,1.6135,746600000.0
2009-07-09 09:41:00,1.6134,1.61345,1.613,1.613,393400001.0
2009-07-09 09:42:00,1.613,1.6131,1.61235,1.6125,378900000.0
2009-07-09 09:43:00,1.6125,1.6127,1.61225,1.6123,443600000.0
2009-07-09 09:44:00,1.6123,1.61235,1.61215,1.6122,397800001.0
2009-07-09 09:45:00,1.6122,1.61335,1.6122,1.61315,416600000.0
2009-07-09 09:46:00,1.61325,1.61365,1.61325,1.6134,351200000.0
2009-07-09 09:47:00,1.6134,1.6149,1.6133,1.6148,605199999.0
2009-07-09 09:48:00,1.61505,1.6158,1.61505,1.61545,582400000.0
2009-07-09 09:49:00,1.6154,1.6163,1.61505,1.61605,641799998.0
2009-07-09 09:50:00,1.6159,1.616,1.61535,1.6154,902500001.0
2009-07-09 09:51:00,1.6154,1.61665,1.6152,1.6164,701400000.0
2009-07-09 09:52:00,1.6165,1.6173,1.61625,1.6165,457800002.0
2009-07-09 09:53:00,1.6164,1.6166,1.6156,1.6156,511000001.0
2009-07-09 09:54:00,1.6157,1.6166,1.6157,1.6166,284500000.0
2009-07-09 09:55:00,1.61655,1.6167,1.6159,1.61615,529800000.0
2009-07-09 09:56:00,1.6161,1.6168,1.616,1.6161,510699998.0
2009-07-09 09:57:00,1.6161,1.6161,1.6153,1.6156,347199999.0
2009-07-09 09:58:00,1.6156,1.6158,1.6153,1.6153,843499997.0
2009-07-09 09:59:00,1.6153,1.6157,1.61525,1.6156,698599998.0
2009-07-09 10:00:00,1.6156,1.6156,1.6151,1.6152,565200000.0
2009-07-09 10:01:00,1.6152,1.6153,1.6149,1.6149,582300000.0
2009-07-09 10:02:00,1.6149,1.615,1.61455,1.61465,436000000.0
2009-07-09 10:03:00,1.61465,1.615,1.6146,1.61475,665199999.0
2009-07-09 10:04:00,1.61475,1.6149,1.61425,1.61485,477200000.0
2009-07-09 10:05:00,1.61485,1.61485,1.6143,1.6144,306400000.0
2009-07-09 10:06:00,1.6144,1.6144,1.61375,1.61375,362800001.0
2009-07-09 10:07:00,1.61375,1.614,1.61345,1.61375,521700000.0
2009-07-09 10:08:00,1.61365,1.61425,1.6135,1.61415,238400000.0
2009-07-09 10:09:00,1.61415,1.6148,1.61405,1.61435,200100000.0
2009-07-09 10:10:00,1.6144,1.61545,1.6143,1.6153,282600000.0
2009-07-09 10:11:00,1.6153,1.61545,1.61445,1.61465,442800000.0
2009-07-09 10:12:00,1.6146,1.61515,1.6145,1.61485,387600000.0
2009-07-09 10:13:00,1.61485,1.61485,1.61425,1.6143,262200000.0
2009-07-09 10:14:00,1.6143,1.61515,1.61425,1.61505,676399999.0
2009-07-09 10:15:00,1.61505,1.6152,1.6146,1.6149,407599999.0
2009-07-09 10:16:00,1.61495,1.615,1.6145,1.6145,316199999.0
2009-07-09 10:17:00,1.6145,1.6147,1.6144,1.61465,533000000.0
2009-07-09 10:18:00,1.61465,1.61505,1.61415,1.61465,637600000.0
2009-07-09 10:19:00,1.61485,1.615,1.61445,1.6145,371400000.0
2009-07-09 10:20:00,1.6145,1.61505,1.6144,1.61485,453700002.0
2009-07-09 10:21:00,1.6148,1.6154,1.6147,1.6152,364700000.0
2009-07-09 10:22:00,1.6152,1.61565,1.6152,1.6156,745400001.0
2009-07-09 10:23:00,1.61565,1.61565,1.61505,1.6151,466800000.0
2009-07-09 10:24:00,1.6151,1.6151,1.61465,1.6147,194000000.0
2009-07-09 10:25:00,1.6147,1.6156,1.6147,1.61525,348000000.0
2009-07-09 10:26:00,1.61525,1.6153,1.6149,1.61495,299600001.0
2009-07-09 10:27:00,1.6149,1.61525,1.61485,1.6152,492000002.0
2009-07-09 10:28:00,1.6152,1.6161,1.6152,1.6161,335200002.0
2009-07-09 10:29:00,1.6161,1.61645,1.61555,1.6158,314200000.0
2009-07-09 10:30:00,1.6158,1.6168,1.6158,1.61615,540600000.0
2009-07-09 10:31:00,1.6161,1.6166,1.616,1.61615,691200001.0
2009-07-09 10:32:00,1.6162,1.61635,1.6161,1.6162,478800000.0
2009-07-09 10:33:00,1.6162,1.6163,1.616,1.6162,469200000.0
2009-07-09 10:34:00,1.6162,1.61635,1.6158,1.6158,411099999.0
2009-07-09 10:35:00,1.61575,1.61615,1.6156,1.61615,619600002.0
2009-07-09 10:36:00,1.61615,1.6163,1.61605,1.6163,367100000.0
2009-07-09 10:37:00,1.6163,1.6164,1.6162,1.61635,527399999.0
2009-07-09 10:38:00,1.6164,1.6165,1.6158,1.616,471699999.0
2009-07-09 10:39:00,1.616,1.61625,1.6154,1.6159,534799995.0
2009-07-09 10:40:00,1.61595,1.616,1.61485,1.61485,626299999.0
2009-07-09 10:41:00,1.6149,1.61525,1.61485,1.61495,797399999.0
2009-07-09 10:42:00,1.615,1.61505,1.61435,1.61435,467800000.0
2009-07-09 10:43:00,1.61435,1.6147,1.6143,1.61435,331199999.0
2009-07-09 10:44:00,1.61435,1.61435,1.61385,1.61385,556399997.0
2009-07-09 10:45:00,1.61385,1.6139,1.6133,1.6133,550799998.0
2009-07-09 10:46:00,1.6133,1.61405,1.6131,1.6136,639200001.0
2009-07-09 10:47:00,1.6136,1.6137,1.6135,1.61365,90200000.0
2009-07-09 10:48:00,1.6137,1.6145,1.61365,1.6145,193800000.0
2009-07-09 10:49:00,1.61455,1.6152,1.6143,1.6152,164300000.0
2009-07-09 10:50:00,1.6152,1.6154,1.61455,1.61495,599800000.0
2009-07-09 10:51:00,1.61495,1.61505,1.61465,1.61485,571400001.0
2009-07-09 10:52:00,1.6149,1.61535,1.61485,1.6151,751400001.0
2009-07-09 10:53:00,1.6151,1.61605,1.6151,1.6157,896400001.0
2009-07-09 10:54:00,1.6157,1.61595,1.6154,1.6156,442799999.0
2009-07-09 10:55:00,1.6155,1.61565,1.6147,1.6156,722600002.0
2009-07-09 10:56:00,1.6155,1.6159,1.61525,1.6159,353800001.0
2009-07-09 10:57:00,1.61585,1.61615,1.6157,1.61605,529200002.0
2009-07-09 10:58:00,1.61585,1.61595,1.61535,1.6157,392200000.0
2009-07-09 10:59:00,1.61575,1.61575,1.6153,1.6155,346100000.0
2009-07-09 11:00:00,1.61545,1.61565,1.6153,1.6155,454100002.0
2009-07-09 11:01:00,1.6155,1.6157,1.61515,1.61515,284600002.0
2009-07-09 11:02:00,1.61495,1.61525,1.6147,1.6151,230800000.0
2009-07-09 11:03:00,1.6151,1.6154,1.6151,1.6151,356900001.0
2009-07-09 11:04:00,1.6151,1.6151,1.61475,1.6149,167800002.0
2009-07-09 11:05:00,1.615,1.61505,1.6148,1.6149,265000000.0
2009-07-09 11:06:00,1.615,1.615,1.6146,1.61475,524199998.0
2009-07-09 11:07:00,1.61495,1.6154,1.61495,1.6153,437799999.0
2009-07-09 11:08:00,1.6153,1.61545,1.61485,1.615,459399998.0
2009-07-09 11:09:00,1.615,1.61515,1.6146,1.61505,277600001.0
2009-07-09 11:10:00,1.615,1.61545,1.615,1.6153,384900000.0
2009-07-09 11:11:00,1.6154,1.61565,1.61535,1.6156,363000000.0
2009-07-09 11:12:00,1.6156,1.61605,1.61555,1.6158,300200000.0
2009-07-09 11:13:00,1.6158,1.6161,1.6157,1.61575,538800000.0
2009-07-09 11:14:00,1.6158,1.6161,1.61575,1.6158,275400000.0
2009-07-09 11:15:00,1.61575,1.6158,1.61545,1.61545,612200001.0
2009-07-09 11:16:00,1.61545,1.6157,1.61545,1.6157,197800000.0
2009-07-09 11:17:00,1.6157,1.6158,1.6152,1.6157,536200000.0
2009-07-09 11:18:00,1.61575,1.6158,1.61555,1.6156,271200000.0
2009-07-09 11:19:00,1.61565,1.61585,1.61565,1.61565,195400000.0
2009-07-09 11:20:00,1.6157,1.6172,1.6157,1.617,629999999.0
2009-07-09 11:21:00,1.61705,1.6175,1.6169,1.61695,387800001.0
2009-07-09 11:22:00,1.61695,1.6173,1.6168,1.61695,600599999.0
2009-07-09 11:23:00,1.61695,1.61805,1.6169,1.61805,679499999.0
2009-07-09 11:24:00,1.61805,1.6186,1.6176,1.61765,912200000.0
2009-07-09 11:25:00,1.61765,1.61795,1.6174,1.61755,596400000.0
2009-07-09 11:26:00,1.61755,1.61875,1.61745,1.6187,623800000.0
2009-07-09 11:27:00,1.61865,1.61925,1.61865,1.61865,1075300001.0
2009-07-09 11:28:00,1.6186,1.61885,1.6174,1.61745,729799998.0
2009-07-09 11:29:00,1.61745,1.6185,1.61745,1.6183,373500001.0
2009-07-09 11:30:00,1.61825,1.619,1.6181,1.6187,700000008.0
2009-07-09 11:31:00,1.61885,1.6191,1.6187,1.6189,508800002.0
2009-07-09 11:32:00,1.61885,1.6189,1.61855,1.61865,531099999.0
2009-07-09 11:33:00,1.61865,1.61865,1.61805,1.6182,908500002.0
2009-07-09 11:34:00,1.6182,1.6183,1.6182,1.6183,998599999.0
2009-07-09 11:35:00,1.6183,1.61915,1.6183,1.6191,1090600011.0
2009-07-09 11:36:00,1.6191,1.6191,1.6188,1.619,516599995.0
2009-07-09 11:37:00,1.619,1.61915,1.6187,1.6189,418300000.0
2009-07-09 11:38:00,1.6189,1.61925,1.6188,1.6192,580500003.0
2009-07-09 11:39:00,1.6192,1.6198,1.6192,1.6198,430000000.0
2009-07-09 11:40:00,1.6198,1.6198,1.6194,1.61965,603600001.0
2009-07-09 11:41:00,1.6197,1.62025,1.6196,1.62025,304800000.0
2009-07-09 11:42:00,1.6203,1.62135,1.6203,1.6208,612400000.0
2009-07-09 11:43:00,1.6209,1.62105,1.62045,1.62045,523700000.0
2009-07-09 11:44:00,1.6203,1.62075,1.6197,1.61975,647300000.0
2009-07-09 11:45:00,1.6198,1.62045,1.6198,1.6203,339400000.0
2009-07-09 11:46:00,1.6203,1.62035,1.61995,1.62,381600000.0
2009-07-09 11:47:00,1.61995,1.6201,1.6196,1.6201,210000000.0
2009-07-09 11:48:00,1.62005,1.6203,1.6199,1.62025,565000000.0
2009-07-09 11:49:00,1.6203,1.6211,1.6203,1.6211,504800000.0
2009-07-09 11:50:00,1.6211,1.62125,1.6204,1.6211,621200000.0
2009-07-09 11:51:00,1.62115,1.6212,1.62045,1.62085,543100000.0
2009-07-09 11:52:00,1.62085,1.62095,1.62055,1.62095,490380004.0
2009-07-09 11:53:00,1.6209,1.621,1.61985,1.6199,600799997.0
2009-07-09 11:54:00,1.6199,1.62025,1.6195,1.6199,538100000.0
2009-07-09 11:55:00,1.6199,1.6201,1.61945,1.6201,589400003.0
2009-07-09 11:56:00,1.6201,1.6203,1.61995,1.6203,535600000.0
2009-07-09 11:57:00,1.6203,1.6204,1.62,1.62,398700000.0
2009-07-09 11:58:00,1.62,1.62045,1.6199,1.62025,488500002.0
2009-07-09 11:59:00,1.62025,1.62025,1.61965,1.6197,291700000.0
2009-07-09 12:00:00,1.6197,1.6198,1.6195,1.6197,471000000.0
2009-07-09 12:01:00,1.6198,1.62045,1.6198,1.62005,494200000.0
2009-07-09 12:02:00,1.6202,1.62075,1.6201,1.6202,459300000.0
2009-07-09 12:03:00,1.6202,1.62095,1.62,1.6209,412600000.0
2009-07-09 12:04:00,1.6209,1.621,1.62085,1.6209,477000000.0
2009-07-09 12:05:00,1.6209,1.62095,1.6207,1.62075,328200000.0
2009-07-09 12:06:00,1.62075,1.621,1.62075,1.62075,303000001.0
2009-07-09 12:07:00,1.62075,1.62085,1.6207,1.6207,130000000.0
2009-07-09 12:08:00,1.6207,1.62075,1.62055,1.62075,216900000.0
2009-07-09 12:09:00,1.62075,1.6208,1.6207,1.6207,336200001.0
2009-07-09 12:10:00,1.6207,1.62145,1.6207,1.62145,359400001.0
2009-07-09 12:11:00,1.62155,1.6217,1.62135,1.62145,455299999.0
2009-07-09 12:12:00,1.62145,1.6215,1.62135,1.62135,299600002.0
2009-07-09 12:13:00,1.62155,1.62155,1.6213,1.6213,340800000.0
2009-07-09 12:14:00,1.6213,1.62155,1.6213,1.62135,453400000.0
2009-07-09 12:15:00,1.6214,1.6214,1.6206,1.6206,506600000.0
2009-07-09 12:16:00,1.6206,1.6206,1.6199,1.6203,683800000.0
2009-07-09 12:17:00,1.6203,1.62055,1.62005,1.6204,522999999.0
2009-07-09 12:18:00,1.6204,1.6204,1.62015,1.6202,359399999.0
2009-07-09 12:19:00,1.6202,1.62055,1.6197,1.6198,640400000.0
2009-07-09 12:20:00,1.6198,1.6198,1.6191,1.6193,634600003.0
2009-07-09 12:21:00,1.61935,1.61975,1.6191,1.6192,384600000.0
2009-07-09 12:22:00,1.6193,1.6196,1.61885,1.6189,300799999.0
2009-07-09 12:23:00,1.6189,1.6198,1.6189,1.6193,262600001.0
2009-07-09 12:24:00,1.6193,1.62005,1.6193,1.6196,280500001.0
2009-07-09 12:25:00,1.6196,1.6197,1.6192,1.6197,425800000.0
2009-07-09 12:26:00,1.6196,1.62,1.6195,1.6196,132100000.0
2009-07-09 12:27:00,1.61955,1.6196,1.6192,1.6193,216400000.0
2009-07-09 12:28:00,1.6193,1.6196,1.61925,1.6196,198200000.0
2009-07-09 12:29:00,1.6196,1.61985,1.6195,1.6197,350200000.0
2009-07-09 12:30:00,1.6197,1.61975,1.61915,1.6193,654200002.0
2009-07-09 12:31:00,1.6193,1.6195,1.6185,1.6186,464200000.0
2009-07-09 12:32:00,1.61865,1.61875,1.6175,1.6175,645900000.0
2009-07-09 12:33:00,1.6175,1.61815,1.61745,1.61795,443600001.0
2009-07-09 12:34:00,1.618,1.6189,1.61795,1.6188,268200000.0
2009-07-09 12:35:00,1.6188,1.6188,1.61815,1.6184,204499999.0
2009-07-09 12:36:00,1.61835,1.6186,1.6182,1.6184,250700000.0
2009-07-09 12:37:00,1.6184,1.6185,1.6176,1.6178,365000000.0
2009-07-09 12:38:00,1.61775,1.6178,1.617,1.6176,291300000.0
2009-07-09 12:39:00,1.61765,1.6181,1.61765,1.618,310600000.0
2009-07-09 12:40:00,1.61805,1.61805,1.61775,1.618,172600001.0
2009-07-09 12:41:00,1.61795,1.61825,1.6179,1.61825,151800000.0
2009-07-09 12:42:00,1.61825,1.6183,1.618,1.61805,84000000.0
2009-07-09 12:43:00,1.61805,1.61805,1.618,1.618,36800000.0
2009-07-09 12:44:00,1.618,1.618,1.6178,1.618,225700000.0
2009-07-09 12:45:00,1.618,1.61845,1.618,1.61845,124300000.0
2009-07-09 12:46:00,1.6184,1.6184,1.618,1.61805,252800002.0
2009-07-09 12:47:00,1.618,1.61815,1.618,1.6181,104200000.0
2009-07-09 12:48:00,1.6181,1.6186,1.61805,1.61855,383400001.0
2009-07-09 12:49:00,1.61855,1.6189,1.61835,1.6188,328600000.0
2009-07-09 12:50:00,1.6188,1.61885,1.61875,1.61875,147600000.0
2009-07-09 12:51:00,1.61875,1.61885,1.6186,1.61865,415600000.0
2009-07-09 12:52:00,1.61875,1.6193,1.61865,1.6192,211499999.0
2009-07-09 12:53:00,1.6193,1.6193,1.6187,1.6189,284400000.0
2009-07-09 12:54:00,1.6189,1.61895,1.61825,1.61865,171000000.0
2009-07-09 12:55:00,1.61865,1.61865,1.61835,1.61845,204200000.0
2009-07-09 12:56:00,1.61845,1.61845,1.6169,1.61715,542500000.0
2009-07-09 12:57:00,1.6171,1.61725,1.6168,1.61705,463200000.0
2009-07-09 12:58:00,1.61705,1.6174,1.61695,1.61735,211400000.0
2009-07-09 12:59:00,1.61725,1.6176,1.61675,1.6176,311200000.0
2009-07-09 13:00:00,1.6174,1.62505,1.6174,1.6248,604500004.0
2009-07-09 13:01:00,1.62485,1.62705,1.6237,1.6259,665700004.0
2009-07-09 13:02:00,1.6259,1.626,1.6238,1.6238,364630000.0
2009-07-09 13:03:00,1.6238,1.62435,1.62325,1.62425,602200000.0
2009-07-09 13:04:00,1.62425,1.62435,1.62255,1.62285,622399998.0
2009-07-09 13:05:00,1.6229,1.62375,1.62275,1.6232,397600000.0
2009-07-09 13:06:00,1.6232,1.624,1.6231,1.62365,393740000.0
2009-07-09 13:07:00,1.6237,1.624,1.62345,1.6238,339200000.0
2009-07-09 13:08:00,1.6238,1.6238,1.62285,1.62285,408900001.0
2009-07-09 13:09:00,1.6229,1.623,1.61995,1.61995,607440004.0
2009-07-09 13:10:00,1.61945,1.62085,1.61895,1.6208,902800006.0
2009-07-09 13:11:00,1.62075,1.62185,1.6206,1.6218,336800000.0
2009-07-09 13:12:00,1.62185,1.62185,1.6212,1.62145,388400000.0
2009-07-09 13:13:00,1.6214,1.62145,1.62085,1.6209,277900001.0
2009-07-09 13:14:00,1.6209,1.6212,1.62055,1.6208,538400000.0
2009-07-09 13:15:00,1.62085,1.6217,1.62075,1.6215,632800000.0
2009-07-09 13:16:00,1.62155,1.62155,1.62075,1.621,365200000.0
2009-07-09 13:17:00,1.6209,1.6214,1.6208,1.6213,191100000.0
2009-07-09 13:18:00,1.6213,1.62185,1.6213,1.6217,108600000.0
2009-07-09 13:19:00,1.6217,1.6217,1.6213,1.6213,116400000.0
2009-07-09 13:20:00,1.6213,1.6217,1.6213,1.6216,86800000.0
2009-07-09 13:21:00,1.6216,1.6216,1.62125,1.6213,118000000.0
2009-07-09 13:22:00,1.6213,1.6214,1.621,1.6211,189900000.0
2009-07-09 13:23:00,1.6211,1.6213,1.62095,1.62125,320699999.0
2009-07-09 13:24:00,1.62125,1.6218,1.62125,1.6216,146000000.0
2009-07-09 13:25:00,1.62165,1.6218,1.6216,1.6218,326200000.0
2009-07-09 13:26:00,1.6218,1.62255,1.62175,1.6225,365000000.0
2009-07-09 13:27:00,1.6225,1.62285,1.62245,1.62285,118000000.0
2009-07-09 13:28:00,1.62285,1.6236,1.62285,1.62345,357200000.0
2009-07-09 13:29:00,1.6236,1.6237,1.6231,1.6236,420600000.0
2009-07-09 13:30:00,1.6236,1.62365,1.6232,1.6232,170200000.0
2009-07-09 13:31:00,1.6232,1.6233,1.6229,1.6232,569999998.0
2009-07-09 13:32:00,1.62315,1.62365,1.62315,1.62365,548999999.0
2009-07-09 13:33:00,1.6236,1.6239,1.62345,1.6235,308600001.0
2009-07-09 13:34:00,1.6235,1.6235,1.62315,1.6234,280400000.0
2009-07-09 13:35:00,1.62335,1.62345,1.6233,1.6234,201000000.0
2009-07-09 13:36:00,1.6234,1.6235,1.62335,1.6234,190200000.0
2009-07-09 13:37:00,1.6234,1.6236,1.62335,1.6234,330800001.0
2009-07-09 13:38:00,1.6234,1.6235,1.6231,1.6231,276000001.0
2009-07-09 13:39:00,1.6231,1.62325,1.6229,1.62325,200800000.0
2009-07-09 13:40:00,1.62325,1.62365,1.62325,1.6235,339400000.0
2009-07-09 13:41:00,1.6235,1.62355,1.62325,1.6233,272000000.0
2009-07-09 13:42:00,1.6233,1.62335,1.62285,1.62295,471300000.0
2009-07-09 13:43:00,1.62295,1.623,1.62275,1.6229,92200000.0
2009-07-09 13:44:00,1.6229,1.6237,1.6229,1.62355,376000000.0
2009-07-09 13:45:00,1.62355,1.62375,1.623,1.6237,663600000.0
2009-07-09 13:46:00,1.6237,1.62425,1.6235,1.62425,426800001.0
2009-07-09 13:47:00,1.62425,1.62475,1.62415,1.6243,468800000.0
2009-07-09 13:48:00,1.6244,1.6249,1.62415,1.62485,464600000.0
2009-07-09 13:49:00,1.6248,1.6259,1.6245,1.6257,720800001.0
2009-07-09 13:50:00,1.6255,1.6257,1.62495,1.62495,604400003.0
2009-07-09 13:51:00,1.625,1.6259,1.625,1.62575,639600000.0
2009-07-09 13:52:00,1.62575,1.62685,1.62575,1.6264,565300002.0
2009-07-09 13:53:00,1.6264,1.6264,1.6257,1.626,610800000.0
2009-07-09 13:54:00,1.6261,1.6263,1.62555,1.62625,565400001.0
2009-07-09 13:55:00,1.6263,1.62675,1.6263,1.6267,578100001.0
2009-07-09 13:56:00,1.6267,1.627,1.6257,1.62585,489399999.0
2009-07-09 13:57:00,1.62595,1.62645,1.6255,1.62645,353500000.0
2009-07-09 13:58:00,1.6265,1.62655,1.6258,1.6259,365200000.0
2009-07-09 13:59:00,1.62585,1.62595,1.6253,1.6253,319200000.0
2009-07-09 14:00:00,1.6253,1.6258,1.6253,1.6256,614499999.0
2009-07-09 14:01:00,1.6256,1.6262,1.6256,1.62615,423399999.0
2009-07-09 14:02:00,1.62605,1.62655,1.6259,1.62645,635700001.0
2009-07-09 14:03:00,1.62645,1.62645,1.6258,1.626,360900000.0
2009-07-09 14:04:00,1.626,1.62615,1.6255,1.62575,365800002.0
2009-07-09 14:05:00,1.62565,1.62615,1.62535,1.6261,430800001.0
2009-07-09 14:06:00,1.62625,1.62655,1.62625,1.6263,372599999.0
2009-07-09 14:07:00,1.6263,1.6264,1.6257,1.6258,556600001.0
2009-07-09 14:08:00,1.6257,1.6257,1.6254,1.62555,258600000.0
2009-07-09 14:09:00,1.6255,1.6256,1.6251,1.62515,450200000.0
2009-07-09 14:10:00,1.6251,1.6259,1.625,1.6259,607199999.0
2009-07-09 14:11:00,1.626,1.6264,1.626,1.62625,263800000.0
2009-07-09 14:12:00,1.6262,1.6263,1.6256,1.62565,426200001.0
2009-07-09 14:13:00,1.62565,1.6257,1.62525,1.6255,444900002.0
2009-07-09 14:14:00,1.6254,1.62575,1.6253,1.6255,274800000.0
2009-07-09 14:15:00,1.6255,1.62555,1.62525,1.6254,341700000.0
2009-07-09 14:16:00,1.6254,1.6255,1.6252,1.62525,469600000.0
2009-07-09 14:17:00,1.62525,1.6253,1.62525,1.6253,82400000.0
2009-07-09 14:18:00,1.6252,1.62535,1.6252,1.62525,263800000.0
2009-07-09 14:19:00,1.62525,1.62525,1.62385,1.62435,721600000.0
2009-07-09 14:20:00,1.62435,1.62515,1.62435,1.62485,591199999.0
2009-07-09 14:21:00,1.62485,1.62495,1.62465,1.6247,403400000.0
2009-07-09 14:22:00,1.6247,1.6249,1.62425,1.6249,261800000.0
2009-07-09 14:23:00,1.6249,1.62495,1.6243,1.6243,423800000.0
2009-07-09 14:24:00,1.6243,1.6245,1.6236,1.6239,390800000.0
2009-07-09 14:25:00,1.6239,1.6243,1.6237,1.6241,270600001.0
2009-07-09 14:26:00,1.6242,1.62425,1.62375,1.6242,391200001.0
2009-07-09 14:27:00,1.62415,1.6245,1.62375,1.62445,454200001.0
2009-07-09 14:28:00,1.6244,1.62465,1.62435,1.6245,322399999.0
2009-07-09 14:29:00,1.6245,1.62475,1.62425,1.62465,464300000.0
2009-07-09 14:30:00,1.62465,1.6258,1.62445,1.6253,546099997.0
2009-07-09 14:31:00,1.6252,1.6253,1.62455,1.6247,385400000.0
2009-07-09 14:32:00,1.62475,1.62475,1.62425,1.6246,407900000.0
2009-07-09 14:33:00,1.6245,1.6248,1.62365,1.6237,562800001.0
2009-07-09 14:34:00,1.6238,1.6242,1.62365,1.6238,470200000.0
2009-07-09 14:35:00,1.6238,1.624,1.6232,1.62335,670000001.0
2009-07-09 14:36:00,1.6234,1.62365,1.62325,1.62335,362800000.0
2009-07-09 14:37:00,1.6233,1.6235,1.6232,1.6233,441999999.0
2009-07-09 14:38:00,1.6235,1.6235,1.6232,1.6232,155100000.0
2009-07-09 14:39:00,1.6232,1.6237,1.6232,1.6237,335400000.0
2009-07-09 14:40:00,1.6237,1.62455,1.62365,1.6243,417000000.0
2009-07-09 14:41:00,1.6243,1.625,1.6243,1.625,385799999.0
2009-07-09 14:42:00,1.625,1.625,1.6246,1.6246,482399999.0
2009-07-09 14:43:00,1.6246,1.62525,1.6246,1.6251,446400001.0
2009-07-09 14:44:00,1.6251,1.6251,1.62435,1.6245,444399998.0
2009-07-09 14:45:00,1.6244,1.62545,1.6244,1.62545,332400000.0
2009-07-09 14:46:00,1.62555,1.62555,1.6248,1.6251,448800000.0
2009-07-09 14:47:00,1.6251,1.6252,1.6247,1.6248,616600001.0
2009-07-09 14:48:00,1.6248,1.6254,1.6247,1.6253,516400000.0
2009-07-09 14:49:00,1.6253,1.626,1.6252,1.6259,634199999.0
2009-07-09 14:50:00,1.62585,1.6262,1.62585,1.626,334000000.0
2009-07-09 14:51:00,1.626,1.6263,1.6259,1.6261,541299996.0
2009-07-09 14:52:00,1.6261,1.62615,1.6251,1.6252,591900002.0
2009-07-09 14:53:00,1.6252,1.6252,1.62415,1.62445,378900000.0
2009-07-09 14:54:00,1.62445,1.6251,1.6243,1.6248,498700001.0
2009-07-09 14:55:00,1.6247,1.62565,1.62455,1.62565,742999998.0
2009-07-09 14:56:00,1.6257,1.6259,1.6255,1.62575,652800002.0
2009-07-09 14:57:00,1.62575,1.62605,1.6254,1.62545,776800000.0
2009-07-09 14:58:00,1.6254,1.62625,1.62535,1.62605,819300000.0
2009-07-09 14:59:00,1.6261,1.62635,1.62565,1.62635,628000000.0
2009-07-09 15:00:00,1.62625,1.6264,1.62475,1.62485,726380000.0
2009-07-09 15:01:00,1.62485,1.625,1.6245,1.62475,542399999.0
2009-07-09 15:02:00,1.6247,1.6249,1.6243,1.6249,349000000.0
2009-07-09 15:03:00,1.6249,1.6249,1.62445,1.62445,593200000.0
2009-07-09 15:04:00,1.62445,1.625,1.62445,1.6248,369100000.0
2009-07-09 15:05:00,1.6247,1.6247,1.62415,1.62425,408600002.0
2009-07-09 15:06:00,1.6243,1.6243,1.62395,1.6243,251600000.0
2009-07-09 15:07:00,1.62435,1.6244,1.6237,1.6242,405800001.0
2009-07-09 15:08:00,1.6242,1.62465,1.6241,1.62455,329800000.0
2009-07-09 15:09:00,1.6245,1.6249,1.6245,1.62465,399200000.0
2009-07-09 15:10:00,1.62455,1.6249,1.62425,1.6246,346100000.0
2009-07-09 15:11:00,1.6247,1.6252,1.62465,1.6251,607800000.0
2009-07-09 15:12:00,1.6251,1.6252,1.6248,1.6251,420200001.0
2009-07-09 15:13:00,1.62515,1.62545,1.62505,1.6252,418999999.0
2009-07-09 15:14:00,1.6252,1.6253,1.6247,1.62485,425200000.0
2009-07-09 15:15:00,1.62485,1.625,1.6242,1.6242,366400000.0
2009-07-09 15:16:00,1.62425,1.6244,1.62405,1.6242,584800001.0
2009-07-09 15:17:00,1.6242,1.62425,1.62355,1.6236,454900000.0
2009-07-09 15:18:00,1.6236,1.6242,1.6236,1.624,551200000.0
2009-07-09 15:19:00,1.6241,1.6246,1.62385,1.6239,437000000.0
2009-07-09 15:20:00,1.6239,1.62395,1.6236,1.62385,459399999.0
2009-07-09 15:21:00,1.62385,1.62385,1.62355,1.6238,488600001.0
2009-07-09 15:22:00,1.6239,1.6239,1.6235,1.6235,393600002.0
2009-07-09 15:23:00,1.6235,1.6236,1.6234,1.62355,198000000.0
2009-07-09 15:24:00,1.6236,1.624,1.6235,1.6239,169199999.0
2009-07-09 15:25:00,1.6239,1.6241,1.62275,1.62275,521000001.0
2009-07-09 15:26:00,1.62275,1.62345,1.62275,1.62325,776800001.0
2009-07-09 15:27:00,1.62325,1.6236,1.6228,1.6228,503200002.0
2009-07-09 15:28:00,1.62275,1.62315,1.6225,1.62305,543599998.0
2009-07-09 15:29:00,1.623,1.6233,1.62245,1.6227,405800000.0
2009-07-09 15:30:00,1.62265,1.6234,1.6225,1.6229,467200000.0
2009-07-09 15:31:00,1.6231,1.6235,1.6229,1.62345,531100000.0
2009-07-09 15:32:00,1.62345,1.62345,1.6225,1.6226,456899999.0
2009-07-09 15:33:00,1.6226,1.6228,1.62235,1.62255,542200001.0
2009-07-09 15:34:00,1.62255,1.6229,1.6225,1.6229,473000000.0
2009-07-09 15:35:00,1.6228,1.62305,1.6226,1.62295,423799999.0
2009-07-09 15:36:00,1.6229,1.623,1.62275,1.6229,447200000.0
2009-07-09 15:37:00,1.6229,1.6229,1.6221,1.62235,510200000.0
2009-07-09 15:38:00,1.62235,1.6224,1.62165,1.62185,390300000.0
2009-07-09 15:39:00,1.6219,1.62215,1.6213,1.62135,452400000.0
2009-07-09 15:40:00,1.6213,1.62135,1.62095,1.62115,499900000.0
2009-07-09 15:41:00,1.62095,1.6215,1.6209,1.621,394199999.0
2009-07-09 15:42:00,1.621,1.62145,1.621,1.6214,553800000.0
2009-07-09 15:43:00,1.62135,1.62185,1.62115,1.6216,216500000.0
2009-07-09 15:44:00,1.6216,1.6217,1.62105,1.62105,307400000.0
2009-07-09 15:45:00,1.62105,1.62105,1.6203,1.6206,592400001.0
2009-07-09 15:46:00,1.6206,1.62065,1.6192,1.61985,899199998.0
2009-07-09 15:47:00,1.61985,1.621,1.61965,1.6208,469499999.0
2009-07-09 15:48:00,1.6208,1.6208,1.62,1.62005,460900000.0
2009-07-09 15:49:00,1.62035,1.62055,1.61945,1.62,540400000.0
2009-07-09 15:50:00,1.6199,1.62035,1.6194,1.62025,385600001.0
2009-07-09 15:51:00,1.62025,1.62035,1.61995,1.62,379800000.0
2009-07-09 15:52:00,1.62,1.62105,1.61995,1.62105,578500000.0
2009-07-09 15:53:00,1.6211,1.6215,1.6208,1.62145,303700000.0
2009-07-09 15:54:00,1.62145,1.62145,1.6206,1.6207,755499999.0
2009-07-09 15:55:00,1.6207,1.62115,1.62055,1.62105,666400000.0
2009-07-09 15:56:00,1.62105,1.62115,1.62065,1.621,462800001.0
2009-07-09 15:57:00,1.621,1.6213,1.6209,1.62115,608700000.0
2009-07-09 15:58:00,1.62105,1.62165,1.62075,1.62165,363200000.0
2009-07-09 15:59:00,1.62165,1.62165,1.62095,1.62115,536200000.0
2009-07-09 16:00:00,1.62125,1.62195,1.6212,1.62175,692400001.0
2009-07-09 16:01:00,1.6217,1.62185,1.6209,1.62105,645399998.0
2009-07-09 16:02:00,1.621,1.6212,1.62065,1.62095,688400000.0
2009-07-09 16:03:00,1.621,1.6221,1.6206,1.62185,628699998.0
2009-07-09 16:04:00,1.62185,1.6225,1.6214,1.6222,383400000.0
2009-07-09 16:05:00,1.62225,1.62315,1.62175,1.6227,417100000.0
2009-07-09 16:06:00,1.62265,1.6236,1.6226,1.62335,357800000.0
2009-07-09 16:07:00,1.62335,1.62395,1.62335,1.62355,540200000.0
2009-07-09 16:08:00,1.62355,1.62375,1.6229,1.623,548800001.0
2009-07-09 16:09:00,1.62305,1.6232,1.62265,1.62305,818399998.0
2009-07-09 16:10:00,1.62295,1.62315,1.62275,1.6228,664000000.0
2009-07-09 16:11:00,1.6228,1.6228,1.6225,1.6226,412400000.0
2009-07-09 16:12:00,1.62255,1.62275,1.6223,1.62245,542400001.0
2009-07-09 16:13:00,1.62245,1.623,1.62245,1.62265,517599997.0
2009-07-09 16:14:00,1.62265,1.6231,1.62265,1.623,364000000.0
2009-07-09 16:15:00,1.623,1.62355,1.623,1.62325,188700000.0
2009-07-09 16:16:00,1.62325,1.62375,1.62305,1.62345,358600000.0
2009-07-09 16:17:00,1.6235,1.6239,1.62315,1.6239,482100000.0
2009-07-09 16:18:00,1.62385,1.62425,1.62385,1.624,152900000.0
2009-07-09 16:19:00,1.62395,1.6241,1.62345,1.62365,544100001.0
2009-07-09 16:20:00,1.6237,1.6237,1.6233,1.62335,291800000.0
2009-07-09 16:21:00,1.6233,1.6233,1.62275,1.62275,551000001.0
2009-07-09 16:22:00,1.62275,1.62275,1.62225,1.62235,578999999.0
2009-07-09 16:23:00,1.6224,1.62245,1.62195,1.622,660600001.0
2009-07-09 16:24:00,1.622,1.6223,1.6218,1.62205,614799999.0
2009-07-09 16:25:00,1.62205,1.62215,1.6212,1.6213,900200002.0
2009-07-09 16:26:00,1.6213,1.6217,1.6212,1.6215,506000000.0
2009-07-09 16:27:00,1.6215,1.62165,1.62105,1.62105,1095000001.0
2009-07-09 16:28:00,1.62105,1.62155,1.6205,1.62135,554000000.0
2009-07-09 16:29:00,1.6214,1.6217,1.62125,1.6216,114200001.0
2009-07-09 16:30:00,1.62165,1.6221,1.6212,1.6213,240800000.0
2009-07-09 16:31:00,1.6213,1.6214,1.6206,1.62075,364300000.0
2009-07-09 16:32:00,1.62075,1.6212,1.62065,1.6212,451899999.0
2009-07-09 16:33:00,1.6212,1.6213,1.6208,1.6208,374400000.0
2009-07-09 16:34:00,1.62075,1.62075,1.62005,1.62025,340300001.0
2009-07-09 16:35:00,1.62025,1.62085,1.62025,1.6208,509200000.0
2009-07-09 16:36:00,1.6208,1.62155,1.6208,1.6215,579400000.0
2009-07-09 16:37:00,1.6215,1.62165,1.62075,1.62085,498600000.0
2009-07-09 16:38:00,1.62085,1.6213,1.6207,1.62115,459399998.0
2009-07-09 16:39:00,1.62105,1.6216,1.62095,1.6212,617800002.0
2009-07-09 16:40:00,1.62125,1.6216,1.6211,1.6214,558199999.0
2009-07-09 16:41:00,1.62135,1.6225,1.6213,1.6224,531200000.0
2009-07-09 16:42:00,1.62225,1.62255,1.62215,1.62245,519200000.0
2009-07-09 16:43:00,1.6225,1.6226,1.622,1.62205,677200000.0
2009-07-09 16:44:00,1.62205,1.62275,1.6219,1.62255,689599997.0
2009-07-09 16:45:00,1.62245,1.623,1.62235,1.6228,558400002.0
2009-07-09 16:46:00,1.62275,1.62275,1.622,1.62225,714800001.0
2009-07-09 16:47:00,1.62225,1.62245,1.6219,1.6223,910199998.0
2009-07-09 16:48:00,1.6223,1.6223,1.6215,1.62155,464200000.0
2009-07-09 16:49:00,1.62155,1.6217,1.6212,1.62165,500399998.0
2009-07-09 16:50:00,1.6215,1.6219,1.62145,1.6217,653200001.0
2009-07-09 16:51:00,1.6217,1.6223,1.62165,1.62215,383000000.0
2009-07-09 16:52:00,1.62195,1.62195,1.6211,1.62115,536600003.0
2009-07-09 16:53:00,1.62115,1.6215,1.62105,1.62145,296400000.0
2009-07-09 16:54:00,1.62145,1.6224,1.62145,1.6223,543800002.0
2009-07-09 16:55:00,1.62235,1.6224,1.6217,1.62175,538400000.0
2009-07-09 16:56:00,1.62175,1.62205,1.6215,1.6219,414400000.0
2009-07-09 16:57:00,1.62205,1.62285,1.6219,1.6225,416200000.0
2009-07-09 16:58:00,1.6225,1.6228,1.62245,1.6228,327200000.0
2009-07-09 16:59:00,1.62275,1.6238,1.62275,1.62325,665599999.0
2009-07-09 17:00:00,1.62325,1.62345,1.62265,1.623,825800000.0
2009-07-09 17:01:00,1.623,1.62435,1.62285,1.6243,653800000.0
2009-07-09 17:02:00,1.62415,1.62415,1.62345,1.62345,586200000.0
2009-07-09 17:03:00,1.6235,1.62355,1.62255,1.6229,818600005.0
2009-07-09 17:04:00,1.6228,1.62325,1.6227,1.62325,839600002.0
2009-07-09 17:05:00,1.62325,1.6237,1.6231,1.62335,720800000.0
2009-07-09 17:06:00,1.6233,1.62365,1.62285,1.6231,832999998.0
2009-07-09 17:07:00,1.6231,1.62315,1.6223,1.62245,536500000.0
2009-07-09 17:08:00,1.6223,1.62245,1.62135,1.6214,428100000.0
2009-07-09 17:09:00,1.6214,1.62245,1.6214,1.6224,420599999.0
2009-07-09 17:10:00,1.6224,1.6224,1.62165,1.62185,458999999.0
2009-07-09 17:11:00,1.62185,1.6229,1.62185,1.6228,459000000.0
2009-07-09 17:12:00,1.62275,1.62275,1.62235,1.62255,356600000.0
2009-07-09 17:13:00,1.62255,1.6232,1.62235,1.6231,365800001.0
2009-07-09 17:14:00,1.62305,1.62305,1.62235,1.6224,670399996.0
2009-07-09 17:15:00,1.62245,1.62255,1.62175,1.62185,709900002.0
2009-07-09 17:16:00,1.62185,1.62225,1.6215,1.62215,367600000.0
2009-07-09 17:17:00,1.62215,1.6231,1.62215,1.6228,538400002.0
2009-07-09 17:18:00,1.6228,1.6233,1.62265,1.62305,858300002.0
2009-07-09 17:19:00,1.623,1.62315,1.6226,1.62285,884600003.0
2009-07-09 17:20:00,1.62285,1.62415,1.62285,1.62415,785300002.0
2009-07-09 17:21:00,1.6241,1.6252,1.6241,1.62515,879600003.0
2009-07-09 17:22:00,1.6252,1.6252,1.6242,1.62515,847300003.0
2009-07-09 17:23:00,1.6253,1.62565,1.62495,1.62495,656100000.0
2009-07-09 17:24:00,1.625,1.62535,1.62455,1.62515,643300001.0
2009-07-09 17:25:00,1.62515,1.62565,1.62515,1.6255,669800001.0
2009-07-09 17:26:00,1.62555,1.62555,1.62465,1.6248,501399998.0
2009-07-09 17:27:00,1.625,1.62535,1.62495,1.62535,177600000.0
2009-07-09 17:28:00,1.62525,1.62525,1.6247,1.6248,168400001.0
2009-07-09 17:29:00,1.6248,1.62515,1.62465,1.6249,176000000.0
2009-07-09 17:30:00,1.6249,1.6256,1.6249,1.62505,267200000.0
2009-07-09 17:31:00,1.62505,1.62515,1.62485,1.62495,457500000.0
2009-07-09 17:32:00,1.6244,1.62535,1.6244,1.6252,665899997.0
2009-07-09 17:33:00,1.6251,1.62575,1.6249,1.62555,1039400005.0
2009-07-09 17:34:00,1.62555,1.62565,1.62505,1.62505,332399999.0
2009-07-09 17:35:00,1.62505,1.62605,1.62505,1.62595,567100002.0
2009-07-09 17:36:00,1.62615,1.62615,1.62555,1.6257,1052399997.0
2009-07-09 17:37:00,1.6257,1.62645,1.6254,1.6262,491900000.0
2009-07-09 17:38:00,1.6262,1.62655,1.62555,1.62555,543299999.0
2009-07-09 17:39:00,1.62555,1.62585,1.62545,1.62575,534199997.0
2009-07-09 17:40:00,1.6258,1.62685,1.62575,1.62635,424400000.0
2009-07-09 17:41:00,1.62635,1.6266,1.6262,1.6265,310600000.0
2009-07-09 17:42:00,1.6265,1.62775,1.62645,1.62775,167000000.0
2009-07-09 17:43:00,1.6279,1.62855,1.6273,1.6285,442000001.0
2009-07-09 17:44:00,1.62855,1.62965,1.62855,1.6296,567999999.0
2009-07-09 17:45:00,1.6298,1.63075,1.62955,1.63075,553200000.0
2009-07-09 17:46:00,1.63065,1.6307,1.63015,1.63015,491700000.0
2009-07-09 17:47:00,1.63015,1.6314,1.6298,1.6312,684600000.0
2009-07-09 17:48:00,1.6312,1.6316,1.631,1.631,624600002.0
2009-07-09 17:49:00,1.631,1.6311,1.6304,1.6304,408200000.0
2009-07-09 17:50:00,1.6304,1.63065,1.63,1.63035,608200001.0
2009-07-09 17:51:00,1.6305,1.63065,1.63005,1.6301,448600000.0
2009-07-09 17:52:00,1.6301,1.6304,1.6297,1.63,333200000.0
2009-07-09 17:53:00,1.63,1.6305,1.6299,1.63015,442400000.0
2009-07-09 17:54:00,1.63015,1.6306,1.63,1.6302,339600000.0
2009-07-09 17:55:00,1.6302,1.6305,1.6299,1.6301,208000000.0
2009-07-09 17:56:00,1.6301,1.63015,1.62955,1.6296,248700000.0
2009-07-09 17:57:00,1.6296,1.6296,1.6292,1.6293,514000001.0
2009-07-09 17:58:00,1.62925,1.6294,1.6288,1.6294,378700000.0
2009-07-09 17:59:00,1.6294,1.63035,1.62935,1.6297,737100001.0
2009-07-09 18:00:00,1.62985,1.63,1.6288,1.6288,372699999.0
2009-07-09 18:01:00,1.6287,1.6292,1.6287,1.629,171400000.0
2009-07-09 18:02:00,1.629,1.6293,1.6288,1.6288,214600000.0
2009-07-09 18:03:00,1.6288,1.6297,1.6288,1.62965,160400000.0
2009-07-09 18:04:00,1.62985,1.6299,1.62935,1.6296,191900000.0
2009-07-09 18:05:00,1.62945,1.6296,1.629,1.629,228000000.0
2009-07-09 18:06:00,1.62895,1.62995,1.62875,1.6297,192200000.0
2009-07-09 18:07:00,1.6299,1.6302,1.62945,1.62945,144000000.0
2009-07-09 18:08:00,1.6296,1.62965,1.6293,1.6293,271200000.0
2009-07-09 18:09:00,1.6293,1.6294,1.6291,1.6294,371199998.0
2009-07-09 18:10:00,1.6294,1.6295,1.62915,1.6292,571700008.0
2009-07-09 18:11:00,1.6292,1.62985,1.6292,1.62985,447400001.0
2009-07-09 18:12:00,1.62985,1.62985,1.6291,1.6292,536400001.0
2009-07-09 18:13:00,1.6292,1.6297,1.6292,1.6295,500600000.0
2009-07-09 18:14:00,1.6295,1.6295,1.6288,1.629,234600001.0
2009-07-09 18:15:00,1.629,1.6299,1.62895,1.6299,208400001.0
2009-07-09 18:16:00,1.63,1.6301,1.6297,1.6301,119400000.0
2009-07-09 18:17:00,1.6302,1.6305,1.6301,1.6302,169800000.0
2009-07-09 18:18:00,1.63025,1.6306,1.63025,1.6305,268399999.0
2009-07-09 18:19:00,1.6305,1.63055,1.62985,1.6303,231000000.0
2009-07-09 18:20:00,1.63025,1.6305,1.6301,1.6305,419800000.0
2009-07-09 18:21:00,1.6305,1.6312,1.63045,1.6312,290200000.0
2009-07-09 18:22:00,1.6312,1.6356,1.6312,1.6356,466900000.0
2009-07-09 18:23:00,1.63555,1.6359,1.63525,1.63525,423860001.0
2009-07-09 18:24:00,1.6353,1.6353,1.6343,1.6343,425299999.0
2009-07-09 18:25:00,1.6343,1.6351,1.6343,1.6346,345300000.0
2009-07-09 18:26:00,1.63455,1.6347,1.63435,1.63435,498800002.0
2009-07-09 18:27:00,1.6344,1.63565,1.6344,1.6348,835800000.0
2009-07-09 18:28:00,1.6349,1.63705,1.6348,1.637,865200003.0
2009-07-09 18:29:00,1.6371,1.63725,1.6365,1.6368,485399999.0
2009-07-09 18:30:00,1.63665,1.63665,1.6357,1.63575,654500000.0
2009-07-09 18:31:00,1.6357,1.637,1.63565,1.63695,521399998.0
2009-07-09 18:32:00,1.637,1.63805,1.63675,1.63745,589000001.0
2009-07-09 18:33:00,1.6375,1.6376,1.63675,1.6368,765800001.0
2009-07-09 18:34:00,1.6367,1.63675,1.6357,1.6357,317400000.0
2009-07-09 18:35:00,1.6357,1.6359,1.63545,1.6355,304000000.0
2009-07-09 18:36:00,1.6353,1.6353,1.6344,1.6346,390400000.0
2009-07-09 18:37:00,1.63475,1.6349,1.6343,1.63475,258200000.0
2009-07-09 18:38:00,1.63475,1.63475,1.63435,1.63455,237200000.0
2009-07-09 18:39:00,1.63455,1.6348,1.6337,1.63385,303299999.0
2009-07-09 18:40:00,1.6339,1.63435,1.6334,1.6334,169600000.0
2009-07-09 18:41:00,1.6334,1.63425,1.6334,1.63425,118900000.0
2009-07-09 18:42:00,1.63425,1.6348,1.6341,1.63415,116200000.0
2009-07-09 18:43:00,1.63415,1.63425,1.6339,1.634,249700000.0
2009-07-09 18:44:00,1.6339,1.6339,1.6334,1.6335,264250000.0
2009-07-09 18:45:00,1.6335,1.63435,1.6335,1.6343,351000000.0
2009-07-09 18:46:00,1.6344,1.63475,1.63435,1.6346,337400000.0
2009-07-09 18:47:00,1.6346,1.63465,1.6341,1.6346,155800000.0
2009-07-09 18:48:00,1.6346,1.6346,1.6337,1.63375,214400000.0
2009-07-09 18:49:00,1.6337,1.6337,1.6332,1.6333,231900000.0
2009-07-09 18:50:00,1.6333,1.6335,1.63265,1.63265,224000000.0
2009-07-09 18:51:00,1.6327,1.63335,1.6325,1.63325,464999998.0
2009-07-09 18:52:00,1.63325,1.63355,1.63325,1.6333,274900000.0
2009-07-09 18:53:00,1.6333,1.63335,1.63325,1.6333,155800000.0
2009-07-09 18:54:00,1.63325,1.63395,1.6331,1.63395,283400003.0
2009-07-09 18:55:00,1.63395,1.63465,1.63395,1.6346,364000001.0
2009-07-09 18:56:00,1.6346,1.6346,1.634,1.63425,462200000.0
2009-07-09 18:57:00,1.6342,1.6342,1.6335,1.6339,443400000.0
2009-07-09 18:58:00,1.6339,1.63465,1.63365,1.63375,761800003.0
2009-07-09 18:59:00,1.63375,1.63455,1.63375,1.63455,782599997.0
2009-07-09 19:00:00,1.6345,1.6346,1.63375,1.6338,673599997.0
2009-07-09 19:01:00,1.6338,1.6338,1.63225,1.63245,669200004.0
2009-07-09 19:02:00,1.6324,1.63365,1.6323,1.63325,328200000.0
2009-07-09 19:03:00,1.63325,1.63335,1.63285,1.6331,158000000.0
2009-07-09 19:04:00,1.63305,1.63305,1.63225,1.6324,293800000.0
2009-07-09 19:05:00,1.63245,1.63335,1.63225,1.63325,279900000.0
2009-07-09 19:06:00,1.63325,1.6333,1.63295,1.633,198000000.0
2009-07-09 19:07:00,1.633,1.63305,1.6322,1.6329,363600000.0
2009-07-09 19:08:00,1.6329,1.6333,1.63285,1.633,390600000.0
2009-07-09 19:09:00,1.633,1.6335,1.63295,1.6334,276800000.0
2009-07-09 19:10:00,1.6334,1.6342,1.63315,1.63325,499000000.0
2009-07-09 19:11:00,1.63325,1.6345,1.63315,1.6344,338400000.0
2009-07-09 19:12:00,1.6344,1.63465,1.6341,1.63455,320400000.0
2009-07-09 19:13:00,1.6346,1.63475,1.63385,1.6339,362800000.0
2009-07-09 19:14:00,1.6339,1.634,1.6332,1.6333,146200000.0
2009-07-09 19:15:00,1.6334,1.6337,1.63335,1.6335,227600000.0
2009-07-09 19:16:00,1.6335,1.63375,1.6334,1.63375,577399994.0
2009-07-09 19:17:00,1.63375,1.63375,1.63335,1.6335,225400000.0
2009-07-09 19:18:00,1.6335,1.6337,1.63335,1.6337,233800000.0
2009-07-09 19:19:00,1.63365,1.6337,1.63365,1.6337,343600000.0
2009-07-09 19:20:00,1.6337,1.63435,1.63365,1.63375,318400000.0
2009-07-09 19:21:00,1.63375,1.63395,1.63355,1.63365,261600000.0
2009-07-09 19:22:00,1.6337,1.6337,1.6332,1.63325,249000000.0
2009-07-09 19:23:00,1.63325,1.63325,1.633,1.633,164200000.0
2009-07-09 19:24:00,1.633,1.63335,1.633,1.6333,388800000.0
2009-07-09 19:25:00,1.6334,1.63355,1.6333,1.6335,216600000.0
2009-07-09 19:26:00,1.6336,1.6339,1.63355,1.6337,211600000.0
2009-07-09 19:27:00,1.63365,1.63395,1.6336,1.63395,84200000.0
2009-07-09 19:28:00,1.63395,1.63455,1.63385,1.63395,160600000.0
2009-07-09 19:29:00,1.63365,1.6337,1.6329,1.63305,160000000.0
2009-07-09 19:30:00,1.63305,1.6335,1.63305,1.6335,474400000.0
2009-07-09 19:31:00,1.6335,1.63375,1.63345,1.6336,116600001.0
2009-07-09 19:32:00,1.6336,1.6336,1.6329,1.6329,113000000.0
2009-07-09 19:33:00,1.6329,1.6332,1.6328,1.633,314800000.0
2009-07-09 19:34:00,1.633,1.6332,1.63295,1.63305,489799999.0
2009-07-09 19:35:00,1.63305,1.63375,1.63305,1.63365,273600000.0
2009-07-09 19:36:00,1.6337,1.6338,1.63365,1.63375,103800001.0
2009-07-09 19:37:00,1.63375,1.6338,1.63335,1.6334,230800000.0
2009-07-09 19:38:00,1.6334,1.6337,1.6334,1.63365,129000000.0
2009-07-09 19:39:00,1.63365,1.63365,1.63295,1.63335,252600000.0
2009-07-09 19:40:00,1.63325,1.6338,1.633,1.63325,414800001.0
2009-07-09 19:41:00,1.63325,1.6337,1.633,1.6334,503199999.0
2009-07-09 19:42:00,1.6334,1.63405,1.6334,1.63385,215999997.0
2009-07-09 19:43:00,1.63385,1.63385,1.6333,1.6334,217000000.0
2009-07-09 19:44:00,1.6334,1.6336,1.6332,1.6334,203800000.0
2009-07-09 19:45:00,1.6335,1.634,1.6334,1.6335,95400000.0
2009-07-09 19:46:00,1.6335,1.63375,1.63315,1.63325,217000000.0
2009-07-09 19:47:00,1.63325,1.6334,1.6332,1.63335,136200000.0
2009-07-09 19:48:00,1.6333,1.6334,1.63325,1.63335,274800000.0
2009-07-09 19:49:00,1.63335,1.63405,1.6333,1.63405,282799999.0
2009-07-09 19:50:00,1.63395,1.63395,1.63335,1.63335,618199999.0
2009-07-09 19:51:00,1.6334,1.63355,1.63305,1.63335,690200002.0
2009-07-09 19:52:00,1.63335,1.6339,1.6333,1.6338,167500000.0
2009-07-09 19:53:00,1.6338,1.63415,1.6337,1.63395,465999998.0
2009-07-09 19:54:00,1.63395,1.63395,1.63355,1.63395,344400000.0
2009-07-09 19:55:00,1.63395,1.63395,1.63315,1.6337,699500001.0
2009-07-09 19:56:00,1.63365,1.63405,1.63355,1.63405,143000000.0
2009-07-09 19:57:00,1.63405,1.63425,1.63385,1.63415,252000000.0
2009-07-09 19:58:00,1.63415,1.6344,1.6341,1.6344,190200000.0
2009-07-09 19:59:00,1.6344,1.63465,1.6344,1.63465,64200000.0
2009-07-09 20:00:00,1.6346,1.6347,1.63435,1.6346,251800000.0
2009-07-09 20:01:00,1.63455,1.6348,1.6345,1.63455,360200000.0
2009-07-09 20:02:00,1.63455,1.63465,1.63455,1.63455,272799999.0
2009-07-09 20:03:00,1.63455,1.63465,1.63455,1.63465,87600000.0
2009-07-09 20:04:00,1.63465,1.6348,1.6345,1.63455,314400000.0
2009-07-09 20:05:00,1.6345,1.63455,1.6345,1.63455,268000001.0
2009-07-09 20:06:00,1.63455,1.6348,1.63455,1.63475,84200000.0
2009-07-09 20:07:00,1.6348,1.6349,1.63465,1.63465,277600000.0
2009-07-09 20:08:00,1.6348,1.63495,1.6348,1.63495,101600000.0
2009-07-09 20:09:00,1.63495,1.63495,1.6348,1.6348,106800000.0
2009-07-09 20:10:00,1.6348,1.63485,1.6348,1.6348,129200000.0
2009-07-09 20:11:00,1.63485,1.63485,1.63485,1.63485,48600000.0
2009-07-09 20:12:00,1.63485,1.635,1.6348,1.635,143700000.0
2009-07-09 20:13:00,1.635,1.635,1.63475,1.6348,279000000.0
2009-07-09 20:14:00,1.6348,1.63485,1.63475,1.63475,111200000.0
2009-07-09 20:15:00,1.63475,1.6349,1.63455,1.63455,236800000.0
2009-07-09 20:16:00,1.6346,1.6355,1.6346,1.6353,221000000.0
2009-07-09 20:17:00,1.6353,1.63625,1.6353,1.636,437600000.0
2009-07-09 20:18:00,1.636,1.6368,1.636,1.63655,395400000.0
2009-07-09 20:19:00,1.6364,1.63655,1.6362,1.63645,274600000.0
2009-07-09 20:20:00,1.63635,1.6367,1.63635,1.63665,134700000.0
2009-07-09 20:21:00,1.63685,1.63705,1.63665,1.6367,166999999.0
2009-07-09 20:22:00,1.6367,1.63675,1.63575,1.63575,170000000.0
2009-07-09 20:23:00,1.63575,1.63615,1.63575,1.63615,192800000.0
2009-07-09 20:24:00,1.63615,1.63615,1.6356,1.6357,510799996.0
2009-07-09 20:25:00,1.63565,1.6357,1.6355,1.6356,295600000.0
2009-07-09 20:26:00,1.6356,1.63585,1.6356,1.63565,233999999.0
2009-07-09 20:27:00,1.63565,1.63635,1.63565,1.63615,765099998.0
2009-07-09 20:28:00,1.63615,1.63625,1.63615,1.63625,443800000.0
2009-07-09 20:29:00,1.63625,1.63655,1.63615,1.63645,607600004.0
2009-07-09 20:30:00,1.63645,1.6371,1.6362,1.6369,434000001.0
2009-07-09 20:31:00,1.63685,1.63695,1.63645,1.6367,302399998.0
2009-07-09 20:32:00,1.63665,1.63685,1.63645,1.6367,392799999.0
2009-07-09 20:33:00,1.6367,1.6367,1.63645,1.63665,300000000.0
2009-07-09 20:34:00,1.6366,1.6366,1.63625,1.63635,287999997.0
2009-07-09 20:35:00,1.63635,1.63635,1.63625,1.63625,502600001.0
2009-07-09 20:36:00,1.63625,1.6363,1.6357,1.6359,452600002.0
2009-07-09 20:37:00,1.63585,1.63635,1.63585,1.6363,208400000.0
2009-07-09 20:38:00,1.6363,1.63675,1.63625,1.6366,370000001.0
2009-07-09 20:39:00,1.6366,1.637,1.6366,1.63675,285999997.0
2009-07-09 20:40:00,1.6368,1.6368,1.6367,1.6368,76600000.0
2009-07-09 20:41:00,1.63675,1.63675,1.6362,1.63625,382500002.0
2009-07-09 20:42:00,1.63665,1.6367,1.63625,1.63645,278199999.0
2009-07-09 20:43:00,1.63645,1.63645,1.63625,1.63625,203200000.0
2009-07-09 20:44:00,1.63625,1.63635,1.63615,1.63615,374600001.0
2009-07-09 20:45:00,1.63615,1.63635,1.63605,1.63625,405100000.0
2009-07-09 20:46:00,1.63635,1.63705,1.6363,1.6368,387400001.0
2009-07-09 20:47:00,1.6368,1.6368,1.6365,1.63655,226800000.0
2009-07-09 20:48:00,1.63655,1.63675,1.63645,1.63675,164000000.0
2009-07-09 20:49:00,1.63665,1.63695,1.63615,1.63615,241400001.0
2009-07-09 20:50:00,1.63615,1.6362,1.6361,1.6362,141600000.0
2009-07-09 20:51:00,1.6362,1.63665,1.6362,1.6366,245400000.0
2009-07-09 20:52:00,1.6366,1.6366,1.6365,1.6365,82000000.0
2009-07-09 20:53:00,1.63655,1.63655,1.63635,1.6365,100400000.0
2009-07-09 20:54:00,1.63645,1.6366,1.63645,1.6366,106000000.0
2009-07-09 20:55:00,1.6366,1.6366,1.6361,1.6361,511399999.0
2009-07-09 20:56:00,1.6361,1.63625,1.6361,1.6361,233800000.0
2009-07-09 20:57:00,1.6361,1.6361,1.6354,1.6354,376700000.0
2009-07-09 20:58:00,1.6354,1.63585,1.6354,1.6355,266800000.0
2009-07-09 20:59:00,1.6355,1.63585,1.6354,1.63585,312200000.0
2009-07-09 21:00:00,1.63585,1.63585,1.63555,1.6357,322400002.0
2009-07-09 21:01:00,1.6357,1.6357,1.63555,1.63565,83200000.0
2009-07-09 21:02:00,1.6357,1.6358,1.6356,1.63565,118900000.0
2009-07-09 21:03:00,1.6356,1.6357,1.6356,1.63565,106400000.0
2009-07-09 21:04:00,1.63565,1.6357,1.63565,1.63565,104000000.0
2009-07-09 21:05:00,1.63565,1.63585,1.63565,1.6358,120400000.0
2009-07-09 21:06:00,1.63575,1.63595,1.63565,1.6358,163800000.0
2009-07-09 21:07:00,1.6358,1.6358,1.63555,1.63555,205000002.0
2009-07-09 21:08:00,1.63555,1.63555,1.6353,1.63545,293699998.0
2009-07-09 21:09:00,1.63535,1.6354,1.63495,1.6352,405500001.0
2009-07-09 21:10:00,1.6352,1.63525,1.635,1.6351,215900000.0
2009-07-09 21:11:00,1.63515,1.63525,1.63505,1.63515,135000000.0
2009-07-09 21:12:00,1.63515,1.6353,1.63515,1.63525,50000000.0
2009-07-09 21:13:00,1.63525,1.63525,1.63465,1.6347,346900000.0
2009-07-09 21:14:00,1.6347,1.6349,1.63455,1.6347,243600000.0
2009-07-09 21:15:00,1.6347,1.63505,1.63465,1.6349,199200001.0
2009-07-09 21:16:00,1.63485,1.63505,1.6348,1.6348,274999992.0
2009-07-09 21:17:00,1.63485,1.6353,1.6348,1.6352,255999999.0
2009-07-09 21:18:00,1.6352,1.63545,1.6351,1.63535,94400000.0
2009-07-09 21:19:00,1.63535,1.63545,1.63515,1.6354,117800000.0
2009-07-09 21:20:00,1.63535,1.6354,1.6353,1.6353,25200000.0
2009-07-09 21:21:00,1.6353,1.63555,1.6353,1.6354,84600000.0
2009-07-09 21:22:00,1.6355,1.63555,1.6354,1.63555,103200000.0
2009-07-09 21:23:00,1.63555,1.63555,1.63515,1.6352,195200001.0
2009-07-09 21:24:00,1.6352,1.6352,1.63505,1.63515,138600000.0
2009-07-09 21:25:00,1.63515,1.63525,1.63475,1.63475,168000000.0
2009-07-09 21:26:00,1.63475,1.63475,1.6346,1.6346,173000000.0
2009-07-09 21:27:00,1.6346,1.6347,1.63455,1.6346,477200000.0
2009-07-09 21:28:00,1.6346,1.6347,1.6345,1.6345,186200000.0
2009-07-09 21:29:00,1.63455,1.6346,1.6345,1.63455,151200000.0
2009-07-09 21:30:00,1.63455,1.6348,1.6345,1.63465,193400000.0
2009-07-09 21:31:00,1.63465,1.63535,1.63465,1.63515,232800000.0
2009-07-09 21:32:00,1.6352,1.63525,1.6349,1.63505,669000000.0
2009-07-09 21:33:00,1.63505,1.63505,1.6349,1.635,136400000.0
2009-07-09 21:34:00,1.635,1.63505,1.6349,1.635,70600000.0
2009-07-09 21:35:00,1.635,1.63505,1.6348,1.63495,102000000.0
2009-07-09 21:36:00,1.63495,1.63505,1.6349,1.6349,127000000.0
2009-07-09 21:37:00,1.6349,1.6349,1.63415,1.63455,335599999.0
2009-07-09 21:38:00,1.6345,1.63475,1.6343,1.6346,291000000.0
2009-07-09 21:39:00,1.63465,1.6347,1.6345,1.63455,426800000.0
2009-07-09 21:40:00,1.6346,1.63465,1.6343,1.6346,247200001.0
2009-07-09 21:41:00,1.63455,1.6346,1.63455,1.63455,372499999.0
2009-07-09 21:42:00,1.6346,1.63465,1.63455,1.63455,364800000.0
2009-07-09 21:43:00,1.6346,1.63465,1.6346,1.63465,108400000.0
2009-07-09 21:44:00,1.63465,1.6347,1.6343,1.6345,157200000.0
2009-07-09 21:45:00,1.6345,1.6347,1.63445,1.63445,122000000.0
2009-07-09 21:46:00,1.63445,1.6349,1.63445,1.6346,99800000.0
2009-07-09 21:47:00,1.6346,1.63475,1.6344,1.6344,283200000.0
2009-07-09 21:48:00,1.6344,1.6348,1.6344,1.6348,151000000.0
2009-07-09 21:49:00,1.6348,1.63505,1.63465,1.63465,148600000.0
2009-07-09 21:50:00,1.63465,1.6347,1.6345,1.63455,247800000.0
2009-07-09 21:51:00,1.63455,1.63455,1.63445,1.6345,49200000.0
2009-07-09 21:52:00,1.6345,1.63465,1.6345,1.63465,30000000.0
2009-07-09 21:53:00,1.63465,1.6347,1.6345,1.6347,61200000.0
2009-07-09 21:54:00,1.63465,1.6347,1.63455,1.63455,125400000.0
2009-07-09 21:55:00,1.63455,1.6346,1.6345,1.63455,285700001.0
2009-07-09 21:56:00,1.63455,1.6347,1.63455,1.6346,238400000.0
2009-07-09 21:57:00,1.6346,1.6346,1.63445,1.63445,267200000.0
2009-07-09 21:58:00,1.63445,1.63475,1.63445,1.63475,239600000.0
2009-07-09 21:59:00,1.63475,1.6348,1.6347,1.6347,162800000.0
2009-07-09 22:00:00,1.6347,1.6347,1.6344,1.6346,339400000.0
2009-07-09 22:01:00,1.6346,1.6347,1.6346,1.63465,77800000.0
2009-07-09 22:02:00,1.63475,1.63475,1.63475,1.63475,6800000.0
2009-07-09 22:03:00,1.63485,1.6349,1.6348,1.6349,40200000.0
2009-07-09 22:04:00,1.6349,1.63495,1.6348,1.6348,46600000.0
2009-07-09 22:05:00,1.6348,1.6349,1.63475,1.63475,35400000.0
2009-07-09 22:06:00,1.63475,1.6348,1.6347,1.63475,53800000.0
2009-07-09 22:07:00,1.63475,1.6348,1.63475,1.6348,33200000.0
2009-07-09 22:08:00,1.6348,1.6348,1.6345,1.63455,67400000.0
2009-07-09 22:09:00,1.63455,1.63475,1.63455,1.63465,13800000.0
2009-07-09 22:10:00,1.6346,1.6347,1.6346,1.63465,37400000.0
2009-07-09 22:11:00,1.6347,1.63475,1.6346,1.6346,62000000.0
2009-07-09 22:12:00,1.6346,1.6348,1.6346,1.6346,152200000.0
2009-07-09 22:13:00,1.63465,1.6348,1.63465,1.63475,65200000.0
2009-07-09 22:14:00,1.6348,1.6357,1.63475,1.6353,461400000.0
2009-07-09 22:15:00,1.6353,1.6355,1.63525,1.6354,156800000.0
2009-07-09 22:16:00,1.63535,1.6357,1.63535,1.6354,17800000.0
2009-07-09 22:17:00,1.63535,1.63535,1.63525,1.63525,26000000.0
2009-07-09 22:18:00,1.63525,1.63525,1.6347,1.63475,49000000.0
2009-07-09 22:19:00,1.63475,1.635,1.63475,1.63495,16800000.0
2009-07-09 22:20:00,1.6349,1.63495,1.63475,1.63485,18800000.0
2009-07-09 22:21:00,1.6348,1.6349,1.6347,1.63475,50800000.0
2009-07-09 22:22:00,1.63475,1.63475,1.6347,1.63475,18800000.0
2009-07-09 22:23:00,1.63475,1.6348,1.63475,1.63475,18000000.0
2009-07-09 22:24:00,1.63475,1.6348,1.6347,1.63475,30800000.0
2009-07-09 22:25:00,1.63475,1.6348,1.63475,1.6348,12000000.0
2009-07-09 22:26:00,1.6348,1.635,1.6348,1.635,169200000.0
2009-07-09 22:27:00,1.635,1.6353,1.63495,1.63505,68400000.0
2009-07-09 22:28:00,1.63505,1.63505,1.63495,1.63495,124800000.0
2009-07-09 22:29:00,1.63495,1.63515,1.63495,1.63515,43000000.0
2009-07-09 22:30:00,1.63505,1.63515,1.63505,1.63505,87799999.0
2009-07-09 22:31:00,1.635,1.63505,1.635,1.635,24200000.0
2009-07-09 22:32:00,1.6351,1.6352,1.63505,1.6352,59800000.0
2009-07-09 22:33:00,1.6352,1.63525,1.63515,1.63515,20000000.0
2009-07-09 22:34:00,1.63515,1.63515,1.63505,1.63505,9000000.0
2009-07-09 22:35:00,1.63505,1.63505,1.635,1.635,66600000.0
2009-07-09 22:36:00,1.635,1.63515,1.635,1.63515,44800000.0
2009-07-09 22:37:00,1.63515,1.6352,1.63515,1.6352,5000000.0
2009-07-09 22:38:00,1.6352,1.63525,1.63515,1.63525,29400000.0
2009-07-09 22:39:00,1.63525,1.63525,1.635,1.635,57200000.0
2009-07-09 22:40:00,1.635,1.6351,1.63475,1.6349,305700000.0
2009-07-09 22:41:00,1.63485,1.635,1.63485,1.63485,101800000.0
2009-07-09 22:42:00,1.63485,1.6349,1.6348,1.6348,70000000.0
2009-07-09 22:43:00,1.6348,1.63485,1.6348,1.6348,68200000.0
2009-07-09 22:44:00,1.63475,1.63475,1.63445,1.63445,87200000.0
2009-07-09 22:45:00,1.6345,1.6345,1.6344,1.6345,118900000.0
2009-07-09 22:46:00,1.63445,1.63445,1.6343,1.63435,77400000.0
2009-07-09 22:47:00,1.63435,1.63435,1.63435,1.63435,3400000.0
2009-07-09 22:48:00,1.63435,1.63435,1.63425,1.6343,42200000.0
2009-07-09 22:49:00,1.6343,1.6343,1.63425,1.6343,13200000.0
2009-07-09 22:50:00,1.6343,1.63435,1.6342,1.6342,43200000.0
2009-07-09 22:51:00,1.6343,1.6344,1.6343,1.63435,46000000.0
2009-07-09 22:52:00,1.63435,1.63435,1.63435,1.63435,37800000.0
2009-07-09 22:53:00,1.6344,1.6344,1.63405,1.6343,134600000.0
2009-07-09 22:54:00,1.6343,1.6343,1.6341,1.6341,98400000.0
2009-07-09 22:55:00,1.63415,1.63415,1.63415,1.63415,9600000.0
2009-07-09 22:56:00,1.63415,1.63415,1.6341,1.6341,36800000.0
2009-07-09 22:57:00,1.634,1.6341,1.634,1.634,170000000.0
2009-07-09 22:58:00,1.634,1.634,1.6333,1.6338,133600001.0
2009-07-09 22:59:00,1.63375,1.63375,1.63335,1.63335,88000000.0
2009-07-09 23:00:00,1.6333,1.6333,1.6328,1.63295,40600000.0
2009-07-09 23:01:00,1.6329,1.63335,1.6329,1.63335,25800000.0
2009-07-09 23:02:00,1.63335,1.63335,1.63335,1.63335,11200000.0
2009-07-09 23:03:00,1.6334,1.63345,1.6334,1.63345,9600000.0
2009-07-09 23:04:00,1.63355,1.63355,1.63355,1.63355,4800000.0
2009-07-09 23:05:00,1.6336,1.6336,1.63355,1.63355,7800000.0
2009-07-09 23:06:00,1.6335,1.6336,1.6335,1.63355,9000000.0
2009-07-09 23:07:00,1.6336,1.6336,1.6336,1.6336,1600000.0
2009-07-09 23:08:00,1.6335,1.6336,1.6335,1.6335,20800000.0
2009-07-09 23:09:00,1.63355,1.6336,1.63355,1.63355,4800000.0
2009-07-09 23:10:00,1.6335,1.63365,1.6335,1.63365,12400000.0
2009-07-09 23:11:00,1.6336,1.6336,1.6335,1.6335,22200000.0
2009-07-09 23:12:00,1.6336,1.63365,1.6336,1.63365,43400000.0
2009-07-09 23:13:00,1.6339,1.63415,1.63385,1.634,24300000.0
2009-07-09 23:14:00,1.63399,1.63405,1.63397,1.63404,34400000.0
2009-07-09 23:15:00,1.634,1.63415,1.634,1.63415,6600000.0
2009-07-09 23:16:00,1.63425,1.6343,1.6341,1.63415,80000000.0
2009-07-09 23:17:00,1.6342,1.63425,1.6341,1.63425,35199999.0
2009-07-09 23:18:00,1.63425,1.6344,1.6341,1.6344,45800000.0
2009-07-09 23:19:00,1.6343,1.6343,1.63415,1.63415,4800000.0
2009-07-09 23:20:00,1.63415,1.63415,1.63415,1.63415,3200000.0
2009-07-09 23:21:00,1.63415,1.63415,1.634,1.634,11400000.0
2009-07-09 23:22:00,1.634,1.634,1.63395,1.63395,16000000.0
2009-07-09 23:23:00,1.634,1.63405,1.63395,1.63405,14000000.0
2009-07-09 23:24:00,1.63405,1.63405,1.634,1.634,10000000.0
2009-07-09 23:25:00,1.634,1.634,1.634,1.634,16400000.0
2009-07-09 23:26:00,1.63405,1.63405,1.634,1.634,9800000.0
2009-07-09 23:27:00,1.634,1.634,1.634,1.634,6400000.0
2009-07-09 23:28:00,1.6342,1.63455,1.6342,1.63455,7200000.0
2009-07-09 23:29:00,1.63455,1.63455,1.6345,1.6345,6800000.0
2009-07-09 23:30:00,1.6345,1.6345,1.63445,1.63445,13200000.0
2009-07-09 23:31:00,1.63445,1.63445,1.6344,1.6344,7600000.0
2009-07-09 23:32:00,1.6344,1.6345,1.6344,1.6344,9000000.0
2009-07-09 23:33:00,1.63445,1.6345,1.63445,1.6345,8200000.0
2009-07-09 23:34:00,1.63455,1.6346,1.6344,1.63455,39400000.0
2009-07-09 23:35:00,1.6343,1.63455,1.6343,1.6343,62200000.0
2009-07-09 23:36:00,1.6343,1.6345,1.6341,1.6341,55100000.0
2009-07-09 23:37:00,1.6341,1.63435,1.6341,1.63435,37800000.0
2009-07-09 23:38:00,1.63435,1.63435,1.63405,1.63405,85300000.0
2009-07-09 23:39:00,1.63405,1.63415,1.634,1.6341,47400000.0
2009-07-09 23:40:00,1.63405,1.63415,1.63405,1.6341,18200000.0
2009-07-09 23:41:00,1.6341,1.6341,1.63405,1.6341,20800000.0
2009-07-09 23:42:00,1.6341,1.6341,1.6341,1.6341,4000000.0
2009-07-09 23:43:00,1.6341,1.6341,1.63405,1.63405,13400000.0
2009-07-09 23:44:00,1.63405,1.6341,1.63405,1.6341,17000000.0
2009-07-09 23:45:00,1.63405,1.63405,1.634,1.634,35200000.0
2009-07-09 23:46:00,1.6341,1.63415,1.6341,1.63415,6000000.0
2009-07-09 23:47:00,1.63415,1.63415,1.6341,1.6341,19400000.0
2009-07-09 23:48:00,1.6341,1.6342,1.63405,1.6342,27600000.0
2009-07-09 23:49:00,1.6342,1.6342,1.6338,1.6338,190800000.0
2009-07-09 23:50:00,1.6338,1.63385,1.6338,1.6338,93200000.0
2009-07-09 23:51:00,1.6338,1.6338,1.6338,1.6338,51400000.0
2009-07-09 23:52:00,1.6338,1.6338,1.6338,1.6338,38400000.0
2009-07-09 23:53:00,1.6338,1.6338,1.6338,1.6338,32000000.0
2009-07-09 23:54:00,1.6338,1.63385,1.63375,1.63385,34200000.0
2009-07-09 23:55:00,1.6339,1.63405,1.6338,1.63385,10600000.0
2009-07-09 23:56:00,1.63385,1.63385,1.63385,1.63385,3000000.0
2009-07-09 23:57:00,1.6338,1.6338,1.6338,1.6338,1000000.0
2009-07-09 23:58:00,1.63375,1.63375,1.63375,1.63375,9600000.0
2009-07-09 23:59:00,1.6338,1.63385,1.6338,1.63385,6000000.0
2009-07-10 00:00:00,1.63385,1.63385,1.6338,1.63385,16000000.0
2009-07-10 00:01:00,1.63385,1.63385,1.63375,1.63375,13000000.0
2009-07-10 00:02:00,1.63375,1.6338,1.63375,1.6338,5000000.0
2009-07-10 00:03:00,1.6338,1.6338,1.63345,1.6336,31200000.0
2009-07-10 00:04:00,1.6337,1.6337,1.6337,1.6337,2000000.0
2009-07-10 00:05:00,1.6337,1.63375,1.6337,1.63375,2000000.0
2009-07-10 00:06:00,1.63365,1.6337,1.63365,1.63365,38800000.0
2009-07-10 00:07:00,1.63365,1.6337,1.63365,1.6337,4000000.0
2009-07-10 00:08:00,1.6337,1.6337,1.6337,1.6337,7000000.0
2009-07-10 00:09:00,1.6337,1.6337,1.6336,1.6336,4000000.0
2009-07-10 00:10:00,1.6337,1.63385,1.63365,1.63385,42400000.0
2009-07-10 00:11:00,1.6337,1.63375,1.6337,1.63375,14200000.0
2009-07-10 00:12:00,1.6337,1.6338,1.6337,1.6338,33200000.0
2009-07-10 00:13:00,1.6338,1.6338,1.6335,1.6335,32400000.0
2009-07-10 00:14:00,1.6335,1.6335,1.63335,1.63335,32800000.0
2009-07-10 00:15:00,1.63335,1.6334,1.63325,1.6334,71600000.0
2009-07-10 00:16:00,1.6334,1.6336,1.6334,1.6336,82400000.0
2009-07-10 00:17:00,1.63355,1.63355,1.63345,1.63355,11200000.0
2009-07-10 00:18:00,1.63355,1.6336,1.63345,1.63345,39400000.0
2009-07-10 00:19:00,1.6335,1.6336,1.63345,1.63345,42800000.0
2009-07-10 00:20:00,1.63345,1.6335,1.63345,1.6335,14400000.0
2009-07-10 00:21:00,1.63355,1.63355,1.6334,1.6334,57800000.0
2009-07-10 00:22:00,1.63345,1.63345,1.63345,1.63345,8000000.0
2009-07-10 00:23:00,1.63345,1.6336,1.63345,1.63355,58600000.0
2009-07-10 00:24:00,1.63355,1.6336,1.63345,1.6336,39600000.0
2009-07-10 00:25:00,1.6335,1.63365,1.63335,1.6334,75000000.0
2009-07-10 00:26:00,1.6335,1.6335,1.6335,1.6335,8800000.0
2009-07-10 00:27:00,1.63345,1.63355,1.63325,1.6334,84499999.0
2009-07-10 00:28:00,1.6334,1.63345,1.6333,1.63335,27400000.0
2009-07-10 00:29:00,1.63345,1.63345,1.6332,1.6332,29200000.0
2009-07-10 00:30:00,1.6332,1.6334,1.6332,1.6334,15600000.0
2009-07-10 00:31:00,1.6334,1.6334,1.63325,1.6333,36000000.0
2009-07-10 00:32:00,1.6334,1.6334,1.6334,1.6334,6000000.0
2009-07-10 00:33:00,1.6334,1.6334,1.63335,1.6334,20000000.0
2009-07-10 00:34:00,1.63345,1.6335,1.63345,1.6335,12800000.0
2009-07-10 00:35:00,1.6335,1.6335,1.63325,1.63335,38400000.0
2009-07-10 00:36:00,1.63325,1.63335,1.63325,1.63325,26400000.0
2009-07-10 00:37:00,1.63335,1.6335,1.63335,1.63345,5800000.0
2009-07-10 00:38:00,1.63345,1.6335,1.63345,1.6335,6400000.0
2009-07-10 00:39:00,1.63322,1.63354,1.6332,1.63322,107200000.0
2009-07-10 00:40:00,1.63335,1.63335,1.6332,1.63325,71200000.0
2009-07-10 00:41:00,1.63325,1.63335,1.6332,1.63335,25200000.0
2009-07-10 00:42:00,1.63335,1.63335,1.6332,1.6332,17400000.0
2009-07-10 00:43:00,1.63335,1.63335,1.6332,1.6332,42400000.0
2009-07-10 00:44:00,1.6332,1.6332,1.63315,1.63315,36000000.0
2009-07-10 00:45:00,1.6334,1.6334,1.63335,1.63335,2000000.0
2009-07-10 00:46:00,1.6332,1.63335,1.6332,1.63335,5800000.0
2009-07-10 00:47:00,1.63335,1.63335,1.63325,1.63325,2600000.0
2009-07-10 00:48:00,1.63325,1.63325,1.63325,1.63325,9600000.0
2009-07-10 00:49:00,1.63325,1.63335,1.6332,1.6332,82600000.0
2009-07-10 00:50:00,1.6332,1.63335,1.63315,1.63335,62200000.0
2009-07-10 00:51:00,1.6334,1.6334,1.6334,1.6334,11200000.0
2009-07-10 00:52:00,1.6334,1.6334,1.63335,1.63335,20400000.0
2009-07-10 00:53:00,1.63331,1.6334,1.63329,1.6333,144400000.0
2009-07-10 00:54:00,1.63325,1.6334,1.63325,1.6334,34600000.0
2009-07-10 00:55:00,1.6334,1.63355,1.6333,1.63355,49000000.0
2009-07-10 00:56:00,1.6335,1.63405,1.63345,1.63405,69600000.0
2009-07-10 00:57:00,1.63405,1.63405,1.63405,1.63405,14200000.0
2009-07-10 00:58:00,1.63405,1.63405,1.63395,1.63395,58000000.0
2009-07-10 00:59:00,1.63395,1.63395,1.63395,1.63395,22000000.0
2009-07-10 01:00:00,1.63395,1.63395,1.63385,1.63395,32700000.0
2009-07-10 01:01:00,1.634,1.634,1.6339,1.63395,89000000.0
2009-07-10 01:02:00,1.63395,1.63395,1.63395,1.63395,66600000.0
2009-07-10 01:03:00,1.63395,1.63395,1.6335,1.63365,141399999.0
2009-07-10 01:04:00,1.6336,1.63365,1.63355,1.6336,52000000.0
2009-07-10 01:05:00,1.6336,1.63375,1.6335,1.6335,42200000.0
2009-07-10 01:06:00,1.63355,1.6338,1.63345,1.6336,75000000.0
2009-07-10 01:07:00,1.63365,1.6339,1.63325,1.63325,43300000.0
2009-07-10 01:08:00,1.63325,1.63355,1.63325,1.63335,133600000.0
2009-07-10 01:09:00,1.63335,1.6336,1.63335,1.6336,126800000.0
2009-07-10 01:10:00,1.6336,1.63375,1.6334,1.6335,58100000.0
2009-07-10 01:11:00,1.6335,1.6338,1.6335,1.6337,67000000.0
2009-07-10 01:12:00,1.6336,1.63375,1.6336,1.63365,24200000.0
2009-07-10 01:13:00,1.6338,1.6338,1.6338,1.6338,1000000.0
2009-07-10 01:14:00,1.6337,1.6338,1.63365,1.6338,74400000.0
2009-07-10 01:15:00,1.6338,1.6338,1.633,1.633,131000000.0
2009-07-10 01:16:00,1.633,1.6331,1.633,1.633,18000000.0
2009-07-10 01:17:00,1.6329,1.63295,1.6329,1.63295,21000000.0
2009-07-10 01:18:00,1.63295,1.6331,1.63295,1.63295,123600000.0
2009-07-10 01:19:00,1.63295,1.63315,1.63295,1.63305,58700000.0
2009-07-10 01:20:00,1.633,1.63305,1.63295,1.63295,43500000.0
2009-07-10 01:21:00,1.633,1.63305,1.63275,1.63285,360000000.0
2009-07-10 01:22:00,1.6328,1.63285,1.6325,1.6326,142200000.0
2009-07-10 01:23:00,1.6325,1.6326,1.6325,1.6326,120800000.0
2009-07-10 01:24:00,1.6325,1.6326,1.6325,1.6325,146400000.0
2009-07-10 01:25:00,1.6326,1.6326,1.6325,1.6326,76400000.0
2009-07-10 01:26:00,1.6326,1.6326,1.6325,1.6325,69400000.0
2009-07-10 01:27:00,1.6325,1.63255,1.6325,1.6325,61200000.0
2009-07-10 01:28:00,1.63275,1.63285,1.6325,1.6327,248800000.0
2009-07-10 01:29:00,1.6327,1.6327,1.63265,1.63265,72800000.0
2009-07-10 01:30:00,1.6327,1.63315,1.6327,1.63315,44000000.0
2009-07-10 01:31:00,1.63325,1.6334,1.63325,1.6334,40000000.0
2009-07-10 01:32:00,1.6333,1.63335,1.63325,1.63335,108800000.0
2009-07-10 01:33:00,1.6334,1.6334,1.6333,1.6333,52800000.0
2009-07-10 01:34:00,1.6333,1.6333,1.6331,1.6331,52800000.0
2009-07-10 01:35:00,1.6331,1.63325,1.6331,1.63325,32600000.0
2009-07-10 01:36:00,1.63325,1.6333,1.63325,1.63325,9800000.0
2009-07-10 01:37:00,1.63325,1.63325,1.63305,1.63305,20600000.0
2009-07-10 01:38:00,1.6331,1.6331,1.63265,1.63265,55200000.0
2009-07-10 01:39:00,1.63275,1.63275,1.6327,1.63275,19200000.0
2009-07-10 01:40:00,1.6327,1.6327,1.6327,1.6327,4800000.0
2009-07-10 01:41:00,1.6327,1.63275,1.6327,1.6327,15400000.0
2009-07-10 01:42:00,1.6327,1.6327,1.6327,1.6327,2400000.0
2009-07-10 01:43:00,1.6327,1.6327,1.6327,1.6327,5800000.0
2009-07-10 01:44:00,1.6327,1.6327,1.6327,1.6327,4800000.0
2009-07-10 01:45:00,1.6327,1.6327,1.6327,1.6327,4800000.0
2009-07-10 01:46:00,1.6327,1.6327,1.6326,1.6326,9000000.0
2009-07-10 01:47:00,1.6326,1.6327,1.6326,1.6327,13000000.0
2009-07-10 01:48:00,1.6327,1.6327,1.63235,1.63235,43800000.0
2009-07-10 01:49:00,1.63235,1.6325,1.63235,1.63245,56100000.0
2009-07-10 01:50:00,1.63245,1.63245,1.63245,1.63245,15000000.0
2009-07-10 01:51:00,1.6324,1.6326,1.6324,1.63245,82200000.0
2009-07-10 01:52:00,1.63245,1.63255,1.63245,1.6325,65400000.0
2009-07-10 01:53:00,1.6325,1.63275,1.6325,1.63275,81400000.0
2009-07-10 01:54:00,1.63275,1.63275,1.63275,1.63275,24000000.0
2009-07-10 01:55:00,1.63275,1.63275,1.63275,1.63275,4800000.0
2009-07-10 01:56:00,1.63275,1.63305,1.63275,1.633,55100000.0
2009-07-10 01:57:00,1.633,1.6331,1.633,1.633,13400000.0
2009-07-10 01:58:00,1.63295,1.633,1.63295,1.633,23200000.0
2009-07-10 01:59:00,1.633,1.633,1.63295,1.63295,36800000.0
2009-07-10 02:00:00,1.63295,1.63295,1.6328,1.63285,177400000.0
2009-07-10 02:01:00,1.63285,1.63285,1.63285,1.63285,190400000.0
2009-07-10 02:02:00,1.63285,1.633,1.63285,1.633,110400000.0
2009-07-10 02:03:00,1.633,1.633,1.63295,1.63295,49900000.0
2009-07-10 02:04:00,1.633,1.633,1.63285,1.63285,183000002.0
2009-07-10 02:05:00,1.6329,1.6329,1.6328,1.6328,21600000.0
2009-07-10 02:06:00,1.6329,1.6329,1.6327,1.6327,105400000.0
2009-07-10 02:07:00,1.6327,1.6328,1.63205,1.6321,367200000.0
2009-07-10 02:08:00,1.632,1.63215,1.6311,1.63155,518599996.0
2009-07-10 02:09:00,1.6318,1.63185,1.6311,1.6316,320800000.0
2009-07-10 02:10:00,1.6316,1.63175,1.6316,1.63165,107800000.0
2009-07-10 02:11:00,1.63165,1.6317,1.6312,1.6312,128400000.0
2009-07-10 02:12:00,1.6312,1.6314,1.631,1.63115,62600000.0
2009-07-10 02:13:00,1.63115,1.6312,1.63115,1.63115,66600000.0
2009-07-10 02:14:00,1.63115,1.63125,1.6311,1.63115,134200000.0
2009-07-10 02:15:00,1.63115,1.63125,1.63115,1.63125,145000000.0
2009-07-10 02:16:00,1.63125,1.6313,1.62935,1.62955,239600001.0
2009-07-10 02:17:00,1.6292,1.63015,1.6292,1.62985,362400000.0
2009-07-10 02:18:00,1.62985,1.62985,1.62925,1.62925,239400000.0
2009-07-10 02:19:00,1.62925,1.6293,1.629,1.6292,214800000.0
2009-07-10 02:20:00,1.6292,1.6292,1.6287,1.6288,552599998.0
2009-07-10 02:21:00,1.6288,1.629,1.6288,1.62885,138400000.0
2009-07-10 02:22:00,1.62895,1.62925,1.62875,1.6292,383300002.0
2009-07-10 02:23:00,1.6292,1.62965,1.6292,1.62945,431600000.0
2009-07-10 02:24:00,1.62945,1.6297,1.6294,1.62965,188400000.0
2009-07-10 02:25:00,1.62965,1.6302,1.6296,1.63005,172400000.0
2009-07-10 02:26:00,1.6298,1.63,1.62975,1.6299,69200000.0
2009-07-10 02:27:00,1.6299,1.63035,1.62985,1.63035,125100000.0
2009-07-10 02:28:00,1.63035,1.6305,1.6302,1.6302,66100000.0
2009-07-10 02:29:00,1.6302,1.6302,1.6298,1.63015,148900000.0
2009-07-10 02:30:00,1.63005,1.63025,1.63,1.63005,69700000.0
2009-07-10 02:31:00,1.63005,1.63015,1.6298,1.63,58400000.0
2009-07-10 02:32:00,1.63,1.63,1.62995,1.62995,11000000.0
2009-07-10 02:33:00,1.62985,1.63,1.62985,1.63,36800000.0
2009-07-10 02:34:00,1.63,1.63,1.62975,1.63,128400000.0
2009-07-10 02:35:00,1.63,1.6301,1.63,1.6301,44400000.0
2009-07-10 02:36:00,1.6301,1.6301,1.62965,1.6298,88800000.0
2009-07-10 02:37:00,1.6298,1.6298,1.62935,1.62975,124500000.0
2009-07-10 02:38:00,1.62975,1.6302,1.6297,1.6302,213200000.0
2009-07-10 02:39:00,1.63025,1.63025,1.63,1.63,41800000.0
2009-07-10 02:40:00,1.63,1.63,1.62995,1.62995,121800000.0
2009-07-10 02:41:00,1.62995,1.63,1.62995,1.63,84400000.0
2009-07-10 02:42:00,1.63,1.63,1.62995,1.63,51400000.0
2009-07-10 02:43:00,1.62995,1.63005,1.62995,1.63005,89400001.0
2009-07-10 02:44:00,1.63005,1.6301,1.63005,1.63005,4000000.0
2009-07-10 02:45:00,1.63005,1.63025,1.63005,1.63015,56200000.0
2009-07-10 02:46:00,1.6302,1.63025,1.6301,1.6301,48800000.0
2009-07-10 02:47:00,1.6301,1.63025,1.63005,1.63025,150600000.0
2009-07-10 02:48:00,1.6303,1.6304,1.63,1.63,143800000.0
2009-07-10 02:49:00,1.62995,1.62995,1.6285,1.6289,306800000.0
2009-07-10 02:50:00,1.62885,1.62885,1.62865,1.62885,350200000.0
2009-07-10 02:51:00,1.62885,1.62905,1.62885,1.6289,82000000.0
2009-07-10 02:52:00,1.62895,1.62905,1.6287,1.6288,124400000.0
2009-07-10 02:53:00,1.629,1.62905,1.62875,1.629,91400000.0
2009-07-10 02:54:00,1.62905,1.6297,1.62905,1.6295,169300000.0
2009-07-10 02:55:00,1.6297,1.63015,1.62955,1.63005,315200000.0
2009-07-10 02:56:00,1.63015,1.63065,1.63005,1.63005,359800000.0
2009-07-10 02:57:00,1.6301,1.6301,1.6289,1.6293,135200000.0
2009-07-10 02:58:00,1.6294,1.6296,1.6293,1.62935,81400000.0
2009-07-10 02:59:00,1.62935,1.6294,1.62935,1.6294,30400000.0
2009-07-10 03:00:00,1.6294,1.62945,1.6293,1.6293,65400000.0
2009-07-10 03:01:00,1.6293,1.6294,1.62925,1.6294,204800003.0
2009-07-10 03:02:00,1.6294,1.62945,1.6293,1.62935,177800000.0
2009-07-10 03:03:00,1.62935,1.62935,1.62925,1.62935,107599999.0
2009-07-10 03:04:00,1.6294,1.62945,1.6293,1.62935,210400000.0
2009-07-10 03:05:00,1.62935,1.6297,1.62935,1.62965,235600000.0
2009-07-10 03:06:00,1.62965,1.62965,1.6295,1.62965,210000000.0
2009-07-10 03:07:00,1.62965,1.62995,1.62965,1.6299,83200000.0
2009-07-10 03:08:00,1.6299,1.6299,1.62945,1.62945,165600000.0
2009-07-10 03:09:00,1.62945,1.6295,1.62935,1.6294,304800000.0
2009-07-10 03:10:00,1.62945,1.62955,1.6294,1.62955,99800000.0
2009-07-10 03:11:00,1.62955,1.62965,1.62955,1.62965,121600000.0
2009-07-10 03:12:00,1.6296,1.6298,1.6296,1.6298,148800000.0
2009-07-10 03:13:00,1.6298,1.62985,1.6298,1.62985,56000000.0
2009-07-10 03:14:00,1.62985,1.62985,1.6297,1.6297,38400000.0
2009-07-10 03:15:00,1.6297,1.62995,1.62965,1.62995,102600000.0
2009-07-10 03:16:00,1.6299,1.62995,1.6299,1.6299,58600000.0
2009-07-10 03:17:00,1.62995,1.63015,1.6299,1.6301,128400000.0
2009-07-10 03:18:00,1.63025,1.63035,1.63015,1.6302,95800000.0
2009-07-10 03:19:00,1.6303,1.6303,1.6301,1.6301,56800000.0
2009-07-10 03:20:00,1.6301,1.63025,1.6301,1.6302,71400000.0
2009-07-10 03:21:00,1.6302,1.63035,1.63015,1.6303,100200000.0
2009-07-10 03:22:00,1.6304,1.6304,1.6301,1.6302,108400000.0
2009-07-10 03:23:00,1.6302,1.6304,1.63015,1.6304,64200000.0
2009-07-10 03:24:00,1.6304,1.63075,1.63035,1.6307,46600000.0
2009-07-10 03:25:00,1.6307,1.6307,1.63065,1.6307,72000000.0
2009-07-10 03:26:00,1.63075,1.63075,1.6305,1.6305,86800000.0
2009-07-10 03:27:00,1.6305,1.63065,1.6305,1.63065,115800000.0
2009-07-10 03:28:00,1.63065,1.63095,1.6306,1.6307,191800000.0
2009-07-10 03:29:00,1.6307,1.63075,1.63015,1.6302,349000003.0
2009-07-10 03:30:00,1.6302,1.63025,1.6299,1.6299,35000000.0
2009-07-10 03:31:00,1.6299,1.63005,1.6298,1.6298,17400000.0
2009-07-10 03:32:00,1.62985,1.62985,1.62965,1.62965,47800000.0
2009-07-10 03:33:00,1.62965,1.62965,1.62935,1.62945,162300000.0
2009-07-10 03:34:00,1.6295,1.6295,1.62925,1.6293,237000002.0
2009-07-10 03:35:00,1.62925,1.6296,1.6292,1.6295,186800000.0
2009-07-10 03:36:00,1.6295,1.62955,1.6295,1.6295,75400000.0
2009-07-10 03:37:00,1.6295,1.6297,1.6295,1.62955,54400000.0
2009-07-10 03:38:00,1.6296,1.62965,1.62955,1.62965,104400000.0
2009-07-10 03:39:00,1.62965,1.62965,1.6295,1.62955,69600000.0
2009-07-10 03:40:00,1.62955,1.6299,1.62955,1.6298,159400000.0
2009-07-10 03:41:00,1.6298,1.6298,1.6298,1.6298,183200000.0
2009-07-10 03:42:00,1.6298,1.6301,1.6298,1.6301,115600000.0
2009-07-10 03:43:00,1.6301,1.63025,1.6301,1.6302,147000000.0
2009-07-10 03:44:00,1.63005,1.6301,1.62965,1.62975,264000000.0
2009-07-10 03:45:00,1.62975,1.62975,1.62935,1.6294,175400000.0
2009-07-10 03:46:00,1.6294,1.62945,1.62885,1.62885,246800000.0
2009-07-10 03:47:00,1.62885,1.6294,1.62875,1.6293,348900000.0
2009-07-10 03:48:00,1.6293,1.6294,1.62905,1.62905,187200000.0
2009-07-10 03:49:00,1.62905,1.62905,1.62885,1.62905,243400000.0
2009-07-10 03:50:00,1.62905,1.62905,1.62875,1.62885,281200000.0
2009-07-10 03:51:00,1.6288,1.6288,1.62865,1.62875,233600000.0
2009-07-10 03:52:00,1.6287,1.62885,1.6287,1.6288,176200000.0
2009-07-10 03:53:00,1.6288,1.6288,1.6286,1.6287,100800000.0
2009-07-10 03:54:00,1.6287,1.6287,1.62865,1.6287,81000000.0
2009-07-10 03:55:00,1.6287,1.629,1.6287,1.629,225399999.0
2009-07-10 03:56:00,1.629,1.62915,1.629,1.62915,102400001.0
2009-07-10 03:57:00,1.62905,1.6291,1.6287,1.62875,240150001.0
2009-07-10 03:58:00,1.6287,1.6291,1.6287,1.6288,112200001.0
2009-07-10 03:59:00,1.6288,1.6288,1.6287,1.6287,245600000.0
2009-07-10 04:00:00,1.62875,1.6291,1.62875,1.6291,135600000.0
2009-07-10 04:01:00,1.6291,1.6291,1.629,1.6291,172000000.0
2009-07-10 04:02:00,1.6291,1.6291,1.6289,1.6289,206600000.0
2009-07-10 04:03:00,1.62895,1.629,1.6289,1.6289,94400000.0
2009-07-10 04:04:00,1.62895,1.62925,1.62895,1.62925,119800000.0
2009-07-10 04:05:00,1.6292,1.6292,1.62915,1.6292,45200000.0
2009-07-10 04:06:00,1.6292,1.6292,1.6291,1.62915,70800000.0
2009-07-10 04:07:00,1.62915,1.62915,1.62905,1.62915,160399998.0
2009-07-10 04:08:00,1.62915,1.62935,1.62915,1.62935,145600000.0
2009-07-10 04:09:00,1.62935,1.6296,1.6292,1.6296,128000000.0
2009-07-10 04:10:00,1.6296,1.6296,1.6292,1.6292,188800000.0
2009-07-10 04:11:00,1.6293,1.6293,1.62875,1.62885,133000000.0
2009-07-10 04:12:00,1.62885,1.6289,1.6287,1.6288,184800000.0
2009-07-10 04:13:00,1.6288,1.62885,1.62875,1.6288,179400000.0
2009-07-10 04:14:00,1.6288,1.629,1.6288,1.62885,28200000.0
2009-07-10 04:15:00,1.62885,1.62885,1.62865,1.6288,65200000.0
2009-07-10 04:16:00,1.62865,1.6287,1.62865,1.62865,390800000.0
2009-07-10 04:17:00,1.62865,1.62885,1.6285,1.6288,57100000.0
2009-07-10 04:18:00,1.6288,1.6291,1.6287,1.6289,123400000.0
2009-07-10 04:19:00,1.6289,1.6289,1.6288,1.62885,39200000.0
2009-07-10 04:20:00,1.62875,1.62885,1.62875,1.62885,26600000.0
2009-07-10 04:21:00,1.62885,1.62885,1.6286,1.6286,32200000.0
2009-07-10 04:22:00,1.6287,1.6287,1.6286,1.6287,41800000.0
2009-07-10 04:23:00,1.6287,1.6287,1.6283,1.6283,56800000.0
2009-07-10 04:24:00,1.62835,1.62845,1.6283,1.6283,78600000.0
2009-07-10 04:25:00,1.6284,1.6284,1.62825,1.62825,21400000.0
2009-07-10 04:26:00,1.62825,1.62825,1.62805,1.6281,61600000.0
2009-07-10 04:27:00,1.62805,1.6281,1.628,1.62805,35200000.0
2009-07-10 04:28:00,1.6281,1.6281,1.62795,1.628,19200000.0
2009-07-10 04:29:00,1.62795,1.628,1.6272,1.6275,303600000.0
2009-07-10 04:30:00,1.62725,1.62725,1.6267,1.6272,185330000.0
2009-07-10 04:31:00,1.62735,1.62795,1.62715,1.62795,179900000.0
2009-07-10 04:32:00,1.62815,1.62815,1.62815,1.62815,6000000.0
2009-07-10 04:33:00,1.62815,1.62815,1.6277,1.6277,20600000.0
2009-07-10 04:34:00,1.62775,1.62785,1.6277,1.6278,93800000.0
2009-07-10 04:35:00,1.6278,1.628,1.6278,1.628,38400000.0
2009-07-10 04:36:00,1.6281,1.6281,1.628,1.628,14000000.0
2009-07-10 04:37:00,1.628,1.6281,1.62775,1.628,133000000.0
2009-07-10 04:38:00,1.628,1.62805,1.6279,1.628,108400001.0
2009-07-10 04:39:00,1.628,1.6281,1.62785,1.6279,70800000.0
2009-07-10 04:40:00,1.6279,1.6281,1.6279,1.62795,246100001.0
2009-07-10 04:41:00,1.62795,1.6284,1.6279,1.6282,198000001.0
2009-07-10 04:42:00,1.6282,1.6285,1.6281,1.62845,28600000.0
2009-07-10 04:43:00,1.62845,1.62845,1.6284,1.62845,44000000.0
2009-07-10 04:44:00,1.62845,1.62845,1.62825,1.6283,117200000.0
2009-07-10 04:45:00,1.6282,1.62845,1.6282,1.62845,46200000.0
2009-07-10 04:46:00,1.62845,1.62845,1.62845,1.62845,6000000.0
2009-07-10 04:47:00,1.62845,1.62845,1.6279,1.6279,46400000.0
2009-07-10 04:48:00,1.62795,1.62795,1.6272,1.62745,173300000.0
2009-07-10 04:49:00,1.62745,1.6276,1.62745,1.6276,87800000.0
2009-07-10 04:50:00,1.6276,1.6276,1.6275,1.6276,66200000.0
2009-07-10 04:51:00,1.62755,1.62775,1.6275,1.62775,72600000.0
2009-07-10 04:52:00,1.6278,1.6282,1.6278,1.6282,82800000.0
2009-07-10 04:53:00,1.62825,1.62825,1.6281,1.6281,65400000.0
2009-07-10 04:54:00,1.6281,1.6281,1.6281,1.6281,49600000.0
2009-07-10 04:55:00,1.6281,1.6281,1.628,1.62805,28800000.0
2009-07-10 04:56:00,1.62805,1.6281,1.62805,1.6281,11600000.0
2009-07-10 04:57:00,1.6281,1.6284,1.6281,1.6282,97800000.0
2009-07-10 04:58:00,1.6282,1.6282,1.6281,1.6281,119600000.0
2009-07-10 04:59:00,1.6281,1.6282,1.6281,1.6282,37400000.0
2009-07-10 05:00:00,1.6282,1.62835,1.6282,1.62835,18400000.0
2009-07-10 05:01:00,1.6283,1.62925,1.6283,1.62865,203600000.0
2009-07-10 05:02:00,1.62865,1.62865,1.6285,1.6286,29200000.0
2009-07-10 05:03:00,1.62855,1.6286,1.62855,1.6286,5800000.0
2009-07-10 05:04:00,1.62855,1.62885,1.62855,1.6288,43400000.0
2009-07-10 05:05:00,1.6288,1.62885,1.6286,1.62885,165400000.0
2009-07-10 05:06:00,1.6288,1.62895,1.62875,1.62895,75800000.0
2009-07-10 05:07:00,1.62895,1.62895,1.62895,1.62895,17800000.0
2009-07-10 05:08:00,1.62895,1.629,1.62895,1.629,15400000.0
2009-07-10 05:09:00,1.62895,1.62985,1.62895,1.62985,137200000.0
2009-07-10 05:10:00,1.62985,1.62995,1.62975,1.62985,140400000.0
2009-07-10 05:11:00,1.6299,1.63025,1.6298,1.6298,117600000.0
2009-07-10 05:12:00,1.6298,1.6298,1.62955,1.62965,161800000.0
2009-07-10 05:13:00,1.6297,1.62995,1.62965,1.62965,60000000.0
2009-07-10 05:14:00,1.62975,1.6298,1.62905,1.6292,213000000.0
2009-07-10 05:15:00,1.6292,1.6293,1.6292,1.6293,60800000.0
2009-07-10 05:16:00,1.6293,1.6293,1.62915,1.6293,53400000.0
2009-07-10 05:17:00,1.62935,1.62935,1.6291,1.6291,18800000.0
2009-07-10 05:18:00,1.6291,1.6291,1.62885,1.62885,26400000.0
2009-07-10 05:19:00,1.6288,1.6288,1.6288,1.6288,26400000.0
2009-07-10 05:20:00,1.6288,1.6288,1.6288,1.6288,72400000.0
2009-07-10 05:21:00,1.6288,1.62915,1.6287,1.62905,114800000.0
2009-07-10 05:22:00,1.62905,1.6291,1.62905,1.6291,7200000.0
2009-07-10 05:23:00,1.6291,1.6292,1.62905,1.6292,43200000.0
2009-07-10 05:24:00,1.6292,1.6292,1.62915,1.62915,6000000.0
2009-07-10 05:25:00,1.62915,1.62925,1.62915,1.62915,42200000.0
2009-07-10 05:26:00,1.62915,1.6293,1.62915,1.6293,64000000.0
2009-07-10 05:27:00,1.62925,1.6293,1.62925,1.62925,19200000.0
2009-07-10 05:28:00,1.62935,1.62945,1.62925,1.62925,112600000.0
2009-07-10 05:29:00,1.62925,1.62965,1.62925,1.62965,66000000.0
2009-07-10 05:30:00,1.62975,1.62985,1.62965,1.62985,135000000.0
2009-07-10 05:31:00,1.62975,1.62975,1.6297,1.6297,59200000.0
2009-07-10 05:32:00,1.62975,1.62975,1.62955,1.62955,46200000.0
2009-07-10 05:33:00,1.62955,1.62965,1.62955,1.62965,27600000.0
2009-07-10 05:34:00,1.6295,1.6295,1.62935,1.62945,153599999.0
2009-07-10 05:35:00,1.62935,1.6295,1.62935,1.62945,79600000.0
2009-07-10 05:36:00,1.62945,1.6295,1.6294,1.6294,51000000.0
2009-07-10 05:37:00,1.6294,1.6294,1.62935,1.62935,19600000.0
2009-07-10 05:38:00,1.62935,1.63055,1.62925,1.63005,168700000.0
2009-07-10 05:39:00,1.63005,1.6309,1.63005,1.6307,388799999.0
2009-07-10 05:40:00,1.6307,1.63125,1.6307,1.6309,62480000.0
2009-07-10 05:41:00,1.6312,1.63195,1.6308,1.6316,381200000.0
2009-07-10 05:42:00,1.63165,1.6319,1.63125,1.6319,178800000.0
2009-07-10 05:43:00,1.6319,1.632,1.6316,1.63175,313400001.0
2009-07-10 05:44:00,1.63175,1.6318,1.6313,1.63135,162600000.0
2009-07-10 05:45:00,1.6314,1.63155,1.6314,1.6315,156280000.0
2009-07-10 05:46:00,1.63145,1.63165,1.63145,1.63155,69800000.0
2009-07-10 05:47:00,1.63155,1.6317,1.63155,1.63165,63200000.0
2009-07-10 05:48:00,1.6317,1.6318,1.63155,1.63155,85600000.0
2009-07-10 05:49:00,1.63165,1.6317,1.63165,1.63165,37000000.0
2009-07-10 05:50:00,1.63165,1.6318,1.6316,1.63175,169600002.0
2009-07-10 05:51:00,1.63175,1.63185,1.6317,1.63185,36300000.0
2009-07-10 05:52:00,1.6319,1.63205,1.6318,1.63185,23600000.0
2009-07-10 05:53:00,1.63185,1.6319,1.63165,1.6317,173800000.0
2009-07-10 05:54:00,1.6317,1.6319,1.6317,1.6319,51000000.0
2009-07-10 05:55:00,1.6318,1.63195,1.6318,1.63185,59600000.0
2009-07-10 05:56:00,1.63185,1.6319,1.6317,1.6318,74000000.0
2009-07-10 05:57:00,1.63175,1.63175,1.63175,1.63175,16800000.0
2009-07-10 05:58:00,1.63175,1.63175,1.6313,1.6314,130700000.0
2009-07-10 05:59:00,1.63135,1.63185,1.6313,1.6316,218900000.0
2009-07-10 06:00:00,1.6316,1.6317,1.63155,1.6317,107600000.0
2009-07-10 06:01:00,1.63165,1.6325,1.63165,1.63225,242300000.0
2009-07-10 06:02:00,1.63245,1.63245,1.63215,1.63215,75400000.0
2009-07-10 06:03:00,1.63215,1.63225,1.63205,1.63225,95800000.0
2009-07-10 06:04:00,1.63225,1.63235,1.6322,1.6322,77400000.0
2009-07-10 06:05:00,1.63235,1.63235,1.6322,1.6322,75000000.0
2009-07-10 06:06:00,1.63225,1.63225,1.63225,1.63225,1000000.0
2009-07-10 06:07:00,1.63235,1.63235,1.6321,1.6322,51800000.0
2009-07-10 06:08:00,1.63225,1.6323,1.63205,1.63205,82200000.0
2009-07-10 06:09:00,1.63205,1.6321,1.63165,1.63165,239000000.0
2009-07-10 06:10:00,1.6317,1.6317,1.6314,1.63145,289999999.0
2009-07-10 06:11:00,1.6315,1.6315,1.6312,1.6312,250200000.0
2009-07-10 06:12:00,1.63125,1.63165,1.6312,1.6314,115400000.0
2009-07-10 06:13:00,1.63135,1.63145,1.63125,1.63125,75000000.0
2009-07-10 06:14:00,1.63125,1.6314,1.63125,1.6314,43800000.0
2009-07-10 06:15:00,1.6314,1.63165,1.6313,1.6315,276800000.0
2009-07-10 06:16:00,1.6315,1.6315,1.63135,1.6315,140300000.0
2009-07-10 06:17:00,1.6316,1.63165,1.6315,1.63155,54600000.0
2009-07-10 06:18:00,1.63155,1.6316,1.6315,1.6316,48000000.0
2009-07-10 06:19:00,1.6316,1.6316,1.6314,1.63145,151400000.0
2009-07-10 06:20:00,1.6315,1.63155,1.6314,1.63145,54200000.0
2009-07-10 06:21:00,1.63145,1.63155,1.6313,1.6315,74400000.0
2009-07-10 06:22:00,1.63155,1.6317,1.6315,1.63155,190000000.0
2009-07-10 06:23:00,1.6316,1.63165,1.6315,1.63165,71000000.0
2009-07-10 06:24:00,1.63165,1.6317,1.63165,1.63165,71400000.0
2009-07-10 06:25:00,1.6318,1.6318,1.63165,1.6317,97400000.0
2009-07-10 06:26:00,1.6317,1.6317,1.6317,1.6317,26400000.0
2009-07-10 06:27:00,1.63165,1.6321,1.63165,1.6321,166000000.0
2009-07-10 06:28:00,1.6321,1.6321,1.632,1.632,59400000.0
2009-07-10 06:29:00,1.632,1.6321,1.632,1.63205,32000000.0
2009-07-10 06:30:00,1.63205,1.6321,1.6315,1.6315,156199999.0
2009-07-10 06:31:00,1.6316,1.63165,1.63135,1.63135,224400000.0
2009-07-10 06:32:00,1.6314,1.6317,1.63135,1.63155,133600000.0
2009-07-10 06:33:00,1.63155,1.63165,1.63155,1.63165,76000000.0
2009-07-10 06:34:00,1.63155,1.6316,1.6315,1.6315,99400000.0
2009-07-10 06:35:00,1.6316,1.6316,1.6314,1.6315,104800000.0
2009-07-10 06:36:00,1.6315,1.6315,1.6314,1.6314,23200000.0
2009-07-10 06:37:00,1.6314,1.6317,1.6314,1.6317,171600000.0
2009-07-10 06:38:00,1.6317,1.63195,1.6317,1.6318,82200000.0
2009-07-10 06:39:00,1.63185,1.632,1.63175,1.63175,243800000.0
2009-07-10 06:40:00,1.63175,1.63205,1.6317,1.6319,92000000.0
2009-07-10 06:41:00,1.6315,1.6324,1.6315,1.63235,214800003.0
2009-07-10 06:42:00,1.63215,1.63225,1.6321,1.63225,36000000.0
2009-07-10 06:43:00,1.63225,1.63225,1.63215,1.63215,18000000.0
2009-07-10 06:44:00,1.6322,1.6324,1.63205,1.6323,71700000.0
2009-07-10 06:45:00,1.6322,1.6324,1.6322,1.6324,42400000.0
2009-07-10 06:46:00,1.6325,1.63285,1.63235,1.6328,147400001.0
2009-07-10 06:47:00,1.6328,1.63285,1.63265,1.63275,42600000.0
2009-07-10 06:48:00,1.6328,1.6328,1.6327,1.6327,15800000.0
2009-07-10 06:49:00,1.6327,1.63275,1.6326,1.63265,134800000.0
2009-07-10 06:50:00,1.63265,1.63275,1.63265,1.6327,94600000.0
2009-07-10 06:51:00,1.63275,1.63285,1.63265,1.63265,52800000.0
2009-07-10 06:52:00,1.63265,1.63265,1.63235,1.6326,134800000.0
2009-07-10 06:53:00,1.63245,1.63255,1.63245,1.63245,9400000.0
2009-07-10 06:54:00,1.6323,1.6324,1.6323,1.6323,28600000.0
2009-07-10 06:55:00,1.6322,1.6322,1.63175,1.63175,77400000.0
2009-07-10 06:56:00,1.6316,1.6317,1.63155,1.63165,49600000.0
2009-07-10 06:57:00,1.6316,1.63165,1.6315,1.6316,119800000.0
2009-07-10 06:58:00,1.6316,1.6316,1.63125,1.6313,128200000.0
2009-07-10 06:59:00,1.6313,1.6313,1.63125,1.63125,34800000.0
2009-07-10 07:00:00,1.6313,1.6313,1.63125,1.6313,94600000.0
2009-07-10 07:01:00,1.6313,1.63155,1.6313,1.63145,122400000.0
2009-07-10 07:02:00,1.6315,1.63155,1.6312,1.6314,342400001.0
2009-07-10 07:03:00,1.63145,1.63165,1.6312,1.6316,110400000.0
2009-07-10 07:04:00,1.6316,1.6316,1.63135,1.63145,39000000.0
2009-07-10 07:05:00,1.63145,1.63165,1.6312,1.63155,101000000.0
2009-07-10 07:06:00,1.63145,1.63145,1.63105,1.63135,171600000.0
2009-07-10 07:07:00,1.63135,1.63135,1.6312,1.6312,19400000.0
2009-07-10 07:08:00,1.63125,1.6313,1.63125,1.6313,39200000.0
2009-07-10 07:09:00,1.63125,1.63135,1.63115,1.63115,116600000.0
2009-07-10 07:10:00,1.63115,1.6313,1.63115,1.6313,96800000.0
2009-07-10 07:11:00,1.6313,1.63145,1.6313,1.6314,39800000.0
2009-07-10 07:12:00,1.63135,1.63135,1.63115,1.6312,61200000.0
2009-07-10 07:13:00,1.6312,1.6312,1.63095,1.63095,11400000.0
2009-07-10 07:14:00,1.63095,1.63105,1.63085,1.63095,96800000.0
2009-07-10 07:15:00,1.63095,1.63095,1.63005,1.6305,278600000.0
2009-07-10 07:16:00,1.6304,1.63075,1.6303,1.6303,94400000.0
2009-07-10 07:17:00,1.6303,1.63035,1.63015,1.6303,99600000.0
2009-07-10 07:18:00,1.63045,1.6313,1.63045,1.631,126000000.0
2009-07-10 07:19:00,1.631,1.631,1.6309,1.63095,74000000.0
2009-07-10 07:20:00,1.6308,1.6308,1.63065,1.6307,122800000.0
2009-07-10 07:21:00,1.63065,1.6308,1.63065,1.63075,81800000.0
2009-07-10 07:22:00,1.63075,1.6308,1.63075,1.6308,24400000.0
2009-07-10 07:23:00,1.63065,1.6308,1.63065,1.63065,113200000.0
2009-07-10 07:24:00,1.63055,1.63055,1.63005,1.6301,87800000.0
2009-07-10 07:25:00,1.6301,1.63055,1.6301,1.63055,199400000.0
2009-07-10 07:26:00,1.6306,1.63065,1.63035,1.63065,119400000.0
2009-07-10 07:27:00,1.63055,1.63055,1.6303,1.6303,185800000.0
2009-07-10 07:28:00,1.6303,1.63035,1.63,1.63,108800000.0
2009-07-10 07:29:00,1.63,1.6301,1.62975,1.63005,203600000.0
2009-07-10 07:30:00,1.63005,1.63015,1.63005,1.63015,68200000.0
2009-07-10 07:31:00,1.63015,1.63025,1.63015,1.63015,50800000.0
2009-07-10 07:32:00,1.63035,1.63035,1.63025,1.6303,22200000.0
2009-07-10 07:33:00,1.6303,1.6303,1.6303,1.6303,64600000.0
2009-07-10 07:34:00,1.6302,1.63045,1.63005,1.63045,277200000.0
2009-07-10 07:35:00,1.63035,1.6305,1.6303,1.6303,70400000.0
2009-07-10 07:36:00,1.63025,1.63035,1.62975,1.62995,144800000.0
2009-07-10 07:37:00,1.62995,1.62995,1.62955,1.62965,270200000.0
2009-07-10 07:38:00,1.62965,1.62975,1.62965,1.62975,50400000.0
2009-07-10 07:39:00,1.62975,1.62975,1.6294,1.6294,44600000.0
2009-07-10 07:40:00,1.62935,1.6296,1.62935,1.62935,78600000.0
2009-07-10 07:41:00,1.6294,1.6294,1.6294,1.6294,1000000.0
2009-07-10 07:42:00,1.62935,1.62945,1.6293,1.62935,78800000.0
2009-07-10 07:43:00,1.6294,1.6296,1.62935,1.6295,149800000.0
2009-07-10 07:44:00,1.62945,1.6295,1.6294,1.6294,60200000.0
2009-07-10 07:45:00,1.6294,1.6294,1.62905,1.62905,113600000.0
2009-07-10 07:46:00,1.629,1.6291,1.62895,1.62895,149000000.0
2009-07-10 07:47:00,1.62895,1.62895,1.628,1.62825,211500000.0
2009-07-10 07:48:00,1.62825,1.6283,1.62735,1.62765,187600000.0
2009-07-10 07:49:00,1.62755,1.62795,1.62755,1.6279,74400000.0
2009-07-10 07:50:00,1.6279,1.6281,1.6279,1.628,85200000.0
2009-07-10 07:51:00,1.628,1.6281,1.62785,1.6281,120000000.0
2009-07-10 07:52:00,1.6281,1.6281,1.6279,1.62805,212400000.0
2009-07-10 07:53:00,1.62795,1.62915,1.62795,1.62865,214700000.0
2009-07-10 07:54:00,1.62865,1.62865,1.62825,1.6285,65090000.0
2009-07-10 07:55:00,1.6285,1.6285,1.62805,1.62815,46800000.0
2009-07-10 07:56:00,1.62815,1.6284,1.62815,1.62825,18200000.0
2009-07-10 07:57:00,1.62835,1.6284,1.6277,1.628,127520000.0
2009-07-10 07:58:00,1.628,1.62815,1.6277,1.62785,107300000.0
2009-07-10 07:59:00,1.6277,1.62775,1.6275,1.62765,155000000.0
2009-07-10 08:00:00,1.62765,1.62815,1.62765,1.62805,60000000.0
2009-07-10 08:01:00,1.628,1.62815,1.62795,1.62795,62800000.0
2009-07-10 08:02:00,1.628,1.62855,1.62795,1.62855,153400000.0
2009-07-10 08:03:00,1.62855,1.6287,1.62845,1.6287,81800000.0
2009-07-10 08:04:00,1.62865,1.629,1.6286,1.629,181000001.0
2009-07-10 08:05:00,1.629,1.629,1.6285,1.6286,230300000.0
2009-07-10 08:06:00,1.62855,1.62855,1.6279,1.6282,270900000.0
2009-07-10 08:07:00,1.6282,1.6282,1.6276,1.62775,619900000.0
2009-07-10 08:08:00,1.6279,1.6282,1.6278,1.62805,303800000.0
2009-07-10 08:09:00,1.6279,1.6279,1.62755,1.62785,315500001.0
2009-07-10 08:10:00,1.6278,1.62785,1.62755,1.6278,396399999.0
2009-07-10 08:11:00,1.62785,1.62785,1.6276,1.6276,203200000.0
2009-07-10 08:12:00,1.6276,1.62825,1.6276,1.628,284900000.0
2009-07-10 08:13:00,1.628,1.628,1.62775,1.62785,276800000.0
2009-07-10 08:14:00,1.62775,1.6279,1.6276,1.62785,185000000.0
2009-07-10 08:15:00,1.62785,1.62855,1.62785,1.62855,351600000.0
2009-07-10 08:16:00,1.6284,1.629,1.6284,1.62895,350800000.0
2009-07-10 08:17:00,1.629,1.6291,1.6289,1.62905,27600000.0
2009-07-10 08:18:00,1.62905,1.6297,1.62895,1.62965,279900001.0
2009-07-10 08:19:00,1.62965,1.63085,1.62965,1.6305,367500000.0
2009-07-10 08:20:00,1.6306,1.6306,1.6302,1.6302,424399999.0
2009-07-10 08:21:00,1.6302,1.6302,1.629,1.62925,369800004.0
2009-07-10 08:22:00,1.62925,1.6294,1.62925,1.6294,215399999.0
2009-07-10 08:23:00,1.62945,1.62945,1.6292,1.6292,68400000.0
2009-07-10 08:24:00,1.62895,1.62895,1.6285,1.6286,252000000.0
2009-07-10 08:25:00,1.6286,1.6291,1.6286,1.6291,87600000.0
2009-07-10 08:26:00,1.6291,1.62925,1.6289,1.6292,122400000.0
2009-07-10 08:27:00,1.6292,1.63015,1.6292,1.6301,350200000.0
2009-07-10 08:28:00,1.6301,1.6307,1.63005,1.63055,153200000.0
2009-07-10 08:29:00,1.6306,1.631,1.6305,1.63095,336200000.0
2009-07-10 08:30:00,1.63095,1.631,1.6305,1.6306,531600000.0
2009-07-10 08:31:00,1.6305,1.63055,1.62975,1.63005,682399995.0
2009-07-10 08:32:00,1.63005,1.6301,1.6293,1.6293,413200000.0
2009-07-10 08:33:00,1.6292,1.62925,1.6289,1.6289,423600000.0
2009-07-10 08:34:00,1.62885,1.6291,1.62875,1.62875,361200001.0
2009-07-10 08:35:00,1.62875,1.6288,1.6287,1.62875,652599999.0
2009-07-10 08:36:00,1.62875,1.6289,1.62865,1.62885,457000002.0
2009-07-10 08:37:00,1.6289,1.62895,1.62875,1.62885,194300000.0
2009-07-10 08:38:00,1.6288,1.6289,1.6288,1.62885,244999997.0
2009-07-10 08:39:00,1.62885,1.62915,1.62885,1.62905,171900000.0
2009-07-10 08:40:00,1.62905,1.6295,1.62905,1.62945,130400000.0
2009-07-10 08:41:00,1.62945,1.62945,1.6282,1.6282,439100002.0
2009-07-10 08:42:00,1.6282,1.6282,1.6278,1.6278,572999998.0
2009-07-10 08:43:00,1.6278,1.6281,1.6277,1.62785,888399999.0
2009-07-10 08:44:00,1.62785,1.62825,1.6278,1.6282,521599999.0
2009-07-10 08:45:00,1.62825,1.62835,1.628,1.628,615799999.0
2009-07-10 08:46:00,1.628,1.62835,1.6279,1.62835,509499999.0
2009-07-10 08:47:00,1.62835,1.6286,1.6281,1.6282,573399999.0
2009-07-10 08:48:00,1.62815,1.62825,1.62785,1.62785,503900000.0
2009-07-10 08:49:00,1.62775,1.6279,1.62655,1.62665,766999999.0
2009-07-10 08:50:00,1.6266,1.62745,1.62625,1.62625,423030000.0
2009-07-10 08:51:00,1.62625,1.6265,1.62605,1.6265,367400001.0
2009-07-10 08:52:00,1.62645,1.6268,1.6261,1.62635,315900000.0
2009-07-10 08:53:00,1.6264,1.62645,1.6262,1.6264,484200000.0
2009-07-10 08:54:00,1.6264,1.6271,1.6264,1.6268,425099999.0
2009-07-10 08:55:00,1.6269,1.6269,1.62615,1.62615,357100001.0
2009-07-10 08:56:00,1.62615,1.62615,1.6255,1.6257,430800000.0
2009-07-10 08:57:00,1.6257,1.6269,1.6257,1.6269,384800002.0
2009-07-10 08:58:00,1.62685,1.6271,1.6266,1.6266,400100000.0
2009-07-10 08:59:00,1.62655,1.6271,1.62655,1.6271,273700000.0
2009-07-10 09:00:00,1.6271,1.6276,1.62695,1.6275,431560002.0
2009-07-10 09:01:00,1.6275,1.6295,1.6275,1.6292,277600000.0
2009-07-10 09:02:00,1.62915,1.62915,1.62825,1.6285,550600001.0
2009-07-10 09:03:00,1.62845,1.6285,1.62825,1.62845,480760001.0
2009-07-10 09:04:00,1.62855,1.62925,1.62855,1.62895,319060001.0
2009-07-10 09:05:00,1.62895,1.62895,1.62875,1.6288,75800000.0
2009-07-10 09:06:00,1.6288,1.6292,1.62875,1.62915,182600000.0
2009-07-10 09:07:00,1.62915,1.6293,1.6289,1.6289,603000000.0
2009-07-10 09:08:00,1.6289,1.6289,1.62805,1.62825,558700000.0
2009-07-10 09:09:00,1.6283,1.62835,1.6279,1.62805,425000000.0
2009-07-10 09:10:00,1.628,1.6283,1.628,1.62815,575600007.0
2009-07-10 09:11:00,1.6282,1.6282,1.62765,1.6278,290180000.0
2009-07-10 09:12:00,1.6278,1.62805,1.62765,1.628,443200000.0
2009-07-10 09:13:00,1.62785,1.62865,1.62785,1.6283,594999998.0
2009-07-10 09:14:00,1.6282,1.6285,1.6281,1.62845,690599996.0
2009-07-10 09:15:00,1.62845,1.62845,1.6283,1.6283,247200000.0
2009-07-10 09:16:00,1.6283,1.6283,1.62735,1.62735,570799997.0
2009-07-10 09:17:00,1.62735,1.62765,1.62725,1.6274,410600001.0
2009-07-10 09:18:00,1.6274,1.6275,1.6271,1.62725,581000000.0
2009-07-10 09:19:00,1.62725,1.62765,1.62715,1.6274,282499999.0
2009-07-10 09:20:00,1.62735,1.62735,1.6269,1.62715,310500000.0
2009-07-10 09:21:00,1.627,1.6272,1.6268,1.6268,452500000.0
2009-07-10 09:22:00,1.6268,1.62695,1.6266,1.62665,630899998.0
2009-07-10 09:23:00,1.62665,1.6267,1.6252,1.626,1042899995.0
2009-07-10 09:24:00,1.626,1.62605,1.6256,1.6257,598800000.0
2009-07-10 09:25:00,1.62595,1.62645,1.6256,1.6256,710600001.0
2009-07-10 09:26:00,1.6256,1.62605,1.62555,1.6259,839200002.0
2009-07-10 09:27:00,1.6259,1.6264,1.62585,1.6264,725300004.0
2009-07-10 09:28:00,1.6264,1.6272,1.6263,1.6272,485800000.0
2009-07-10 09:29:00,1.62725,1.6279,1.62715,1.6278,605799997.0
2009-07-10 09:30:00,1.62775,1.62785,1.6272,1.6273,877000001.0
2009-07-10 09:31:00,1.62735,1.62735,1.6265,1.62655,716200000.0
2009-07-10 09:32:00,1.62655,1.6268,1.6264,1.6265,504000000.0
2009-07-10 09:33:00,1.6265,1.6267,1.62645,1.62665,561200000.0
2009-07-10 09:34:00,1.6266,1.6271,1.6264,1.62655,593800008.0
2009-07-10 09:35:00,1.6265,1.62695,1.6265,1.62695,514200000.0
2009-07-10 09:36:00,1.62695,1.6272,1.6269,1.62715,389500000.0
2009-07-10 09:37:00,1.6271,1.6272,1.6269,1.62715,295800000.0
2009-07-10 09:38:00,1.62715,1.6273,1.62705,1.6273,410600000.0
2009-07-10 09:39:00,1.6273,1.6273,1.62655,1.6266,588000006.0
2009-07-10 09:40:00,1.6266,1.6271,1.62655,1.62665,816000000.0
2009-07-10 09:41:00,1.62665,1.62695,1.62645,1.6266,662999999.0
2009-07-10 09:42:00,1.6262,1.62645,1.62615,1.6264,488200000.0
2009-07-10 09:43:00,1.6264,1.6264,1.62585,1.62595,409300000.0
2009-07-10 09:44:00,1.62595,1.62635,1.62575,1.62595,686399997.0
2009-07-10 09:45:00,1.626,1.6262,1.6258,1.6262,499399999.0
2009-07-10 09:46:00,1.6262,1.6267,1.6262,1.62665,509199999.0
2009-07-10 09:47:00,1.62665,1.62725,1.6266,1.6272,780799996.0
2009-07-10 09:48:00,1.6272,1.62815,1.62715,1.6279,641600000.0
2009-07-10 09:49:00,1.6278,1.6288,1.6278,1.62865,400200000.0
2009-07-10 09:50:00,1.62865,1.62865,1.6278,1.6279,642800001.0
2009-07-10 09:51:00,1.62785,1.6281,1.62725,1.6273,463700001.0
2009-07-10 09:52:00,1.6273,1.62765,1.62725,1.62735,382400000.0
2009-07-10 09:53:00,1.62735,1.62795,1.62735,1.6278,647000000.0
2009-07-10 09:54:00,1.62775,1.62815,1.6277,1.62775,482199999.0
2009-07-10 09:55:00,1.62775,1.62775,1.62715,1.62715,837200001.0
2009-07-10 09:56:00,1.62715,1.6275,1.627,1.62705,750599999.0
2009-07-10 09:57:00,1.627,1.6278,1.627,1.6278,779400002.0
2009-07-10 09:58:00,1.6279,1.628,1.62735,1.62795,569900000.0
2009-07-10 09:59:00,1.62795,1.62805,1.6276,1.6278,678000001.0
2009-07-10 10:00:00,1.6276,1.62795,1.62745,1.62755,548900002.0
2009-07-10 10:01:00,1.6276,1.62765,1.6268,1.62685,622800004.0
2009-07-10 10:02:00,1.62685,1.627,1.6268,1.62685,322200001.0
2009-07-10 10:03:00,1.62685,1.62755,1.62685,1.6275,517300000.0
2009-07-10 10:04:00,1.6275,1.6279,1.6275,1.62775,281900000.0
2009-07-10 10:05:00,1.62775,1.62795,1.6277,1.6277,440799999.0
2009-07-10 10:06:00,1.6277,1.62775,1.62715,1.6272,402600000.0
2009-07-10 10:07:00,1.62715,1.6277,1.627,1.627,380200000.0
2009-07-10 10:08:00,1.627,1.62715,1.627,1.6271,170800000.0
2009-07-10 10:09:00,1.62715,1.6277,1.627,1.6277,236400001.0
2009-07-10 10:10:00,1.6277,1.6277,1.6273,1.6274,243799998.0
2009-07-10 10:11:00,1.6275,1.6276,1.6272,1.6273,770999998.0
2009-07-10 10:12:00,1.6272,1.6275,1.6272,1.62725,445000001.0
2009-07-10 10:13:00,1.62725,1.6273,1.62685,1.62715,757599998.0
2009-07-10 10:14:00,1.62715,1.62835,1.62715,1.62835,424800000.0
2009-07-10 10:15:00,1.6284,1.6289,1.6284,1.62885,591700000.0
2009-07-10 10:16:00,1.629,1.6293,1.62895,1.62925,526000000.0
2009-07-10 10:17:00,1.6292,1.6299,1.6292,1.62945,796300001.0
2009-07-10 10:18:00,1.62945,1.62945,1.6291,1.62945,545200000.0
2009-07-10 10:19:00,1.62945,1.62945,1.62905,1.6291,513800002.0
2009-07-10 10:20:00,1.6291,1.62925,1.629,1.62915,576799999.0
2009-07-10 10:21:00,1.62925,1.62925,1.62865,1.62885,539800000.0
2009-07-10 10:22:00,1.62885,1.6289,1.62865,1.6287,382200000.0
2009-07-10 10:23:00,1.62865,1.6289,1.62865,1.6288,344100001.0
2009-07-10 10:24:00,1.6288,1.62905,1.62875,1.629,727999999.0
2009-07-10 10:25:00,1.6289,1.6289,1.62835,1.6284,457200000.0
2009-07-10 10:26:00,1.6284,1.62865,1.6284,1.62845,496100000.0
2009-07-10 10:27:00,1.6284,1.629,1.6282,1.6283,544300001.0
2009-07-10 10:28:00,1.6283,1.6284,1.6275,1.6275,399000001.0
2009-07-10 10:29:00,1.62745,1.6276,1.6262,1.62755,722200000.0
2009-07-10 10:30:00,1.6278,1.62815,1.62735,1.6276,305000001.0
2009-07-10 10:31:00,1.6276,1.62825,1.62755,1.62825,297099999.0
2009-07-10 10:32:00,1.62815,1.62815,1.62805,1.62815,108900000.0
2009-07-10 10:33:00,1.62815,1.6286,1.62815,1.62825,526699999.0
2009-07-10 10:34:00,1.6282,1.6282,1.62785,1.62785,204500000.0
2009-07-10 10:35:00,1.62785,1.6281,1.62765,1.6279,543300002.0
2009-07-10 10:36:00,1.6279,1.62845,1.6278,1.62845,482600000.0
2009-07-10 10:37:00,1.6284,1.6284,1.62835,1.6284,172000000.0
2009-07-10 10:38:00,1.6285,1.62855,1.6284,1.62845,164600000.0
2009-07-10 10:39:00,1.62835,1.6286,1.628,1.62815,215000000.0
2009-07-10 10:40:00,1.62815,1.6282,1.6278,1.62805,342399999.0
2009-07-10 10:41:00,1.62805,1.62855,1.62795,1.62835,198400000.0
2009-07-10 10:42:00,1.62835,1.6292,1.62835,1.62895,414800000.0
2009-07-10 10:43:00,1.62905,1.62905,1.62825,1.62855,193200000.0
2009-07-10 10:44:00,1.62855,1.6289,1.6285,1.62875,323200000.0
2009-07-10 10:45:00,1.6287,1.62935,1.6287,1.62905,284600002.0
2009-07-10 10:46:00,1.62925,1.6294,1.6291,1.6292,252200000.0
2009-07-10 10:47:00,1.6292,1.62945,1.62885,1.62915,391100000.0
2009-07-10 10:48:00,1.6291,1.62915,1.6286,1.62875,457600001.0
2009-07-10 10:49:00,1.6288,1.6291,1.62855,1.6291,252400000.0
2009-07-10 10:50:00,1.629,1.6291,1.62865,1.62875,366599997.0
2009-07-10 10:51:00,1.62875,1.6288,1.6283,1.62875,517600000.0
2009-07-10 10:52:00,1.6288,1.62935,1.62875,1.6293,384800000.0
2009-07-10 10:53:00,1.6292,1.62955,1.6291,1.62945,308000000.0
2009-07-10 10:54:00,1.6293,1.6294,1.6292,1.6292,457200000.0
2009-07-10 10:55:00,1.6292,1.6292,1.62875,1.6288,474800000.0
2009-07-10 10:56:00,1.62875,1.6289,1.6286,1.6286,326600000.0
2009-07-10 10:57:00,1.62865,1.62875,1.6285,1.62865,380400000.0
2009-07-10 10:58:00,1.62865,1.6287,1.6284,1.6286,199400000.0
2009-07-10 10:59:00,1.62855,1.62895,1.62855,1.62895,396199999.0
2009-07-10 11:00:00,1.629,1.629,1.6281,1.62845,324100000.0
2009-07-10 11:01:00,1.62845,1.6288,1.62835,1.6287,322799999.0
2009-07-10 11:02:00,1.6287,1.62895,1.6286,1.62895,458400000.0
2009-07-10 11:03:00,1.6292,1.62965,1.6291,1.62965,387800000.0
2009-07-10 11:04:00,1.6296,1.62965,1.62915,1.62915,537399997.0
2009-07-10 11:05:00,1.6292,1.6294,1.62865,1.62875,562200002.0
2009-07-10 11:06:00,1.62875,1.62875,1.62835,1.6285,635399999.0
2009-07-10 11:07:00,1.6285,1.62875,1.62845,1.62845,422800000.0
2009-07-10 11:08:00,1.62855,1.62855,1.6275,1.6275,622600006.0
2009-07-10 11:09:00,1.6276,1.6279,1.6275,1.6276,647799997.0
2009-07-10 11:10:00,1.6276,1.6278,1.62755,1.6276,600399999.0
2009-07-10 11:11:00,1.6276,1.6276,1.627,1.62705,243000000.0
2009-07-10 11:12:00,1.62705,1.6281,1.62695,1.6281,463000000.0
2009-07-10 11:13:00,1.6281,1.6281,1.6274,1.628,381000000.0
2009-07-10 11:14:00,1.628,1.6281,1.6279,1.628,247200000.0
2009-07-10 11:15:00,1.62805,1.62845,1.62805,1.62825,268200000.0
2009-07-10 11:16:00,1.62825,1.6283,1.62775,1.62775,471400000.0
2009-07-10 11:17:00,1.62795,1.6282,1.6277,1.62775,527600000.0
2009-07-10 11:18:00,1.6276,1.62795,1.62715,1.62785,336700000.0
2009-07-10 11:19:00,1.62785,1.6282,1.62765,1.62795,386200000.0
2009-07-10 11:20:00,1.62795,1.6281,1.62695,1.6271,605100000.0
2009-07-10 11:21:00,1.62705,1.6273,1.6269,1.6272,432800001.0
2009-07-10 11:22:00,1.6272,1.62725,1.6269,1.627,383699999.0
2009-07-10 11:23:00,1.62705,1.62725,1.62705,1.62725,233400000.0
2009-07-10 11:24:00,1.62755,1.62805,1.62735,1.628,402999999.0
2009-07-10 11:25:00,1.628,1.6281,1.62735,1.6275,619600001.0
2009-07-10 11:26:00,1.6275,1.62825,1.6265,1.6265,558700001.0
2009-07-10 11:27:00,1.62655,1.6271,1.62615,1.62705,524700002.0
2009-07-10 11:28:00,1.62705,1.6273,1.62695,1.627,250200000.0
2009-07-10 11:29:00,1.627,1.62755,1.627,1.62745,419800001.0
2009-07-10 11:30:00,1.62745,1.628,1.62745,1.6278,378000000.0
2009-07-10 11:31:00,1.62775,1.62775,1.6272,1.6273,517300002.0
2009-07-10 11:32:00,1.6273,1.6273,1.6267,1.6267,539200001.0
2009-07-10 11:33:00,1.6267,1.6274,1.62655,1.62655,511900001.0
2009-07-10 11:34:00,1.62645,1.62665,1.6262,1.62625,681900000.0
2009-07-10 11:35:00,1.62625,1.6265,1.62605,1.6261,529500002.0
2009-07-10 11:36:00,1.6261,1.6264,1.62605,1.6262,395800000.0
2009-07-10 11:37:00,1.6262,1.6264,1.62615,1.6263,296000000.0
2009-07-10 11:38:00,1.62635,1.62635,1.6257,1.6257,282800000.0
2009-07-10 11:39:00,1.6257,1.62585,1.6252,1.6252,716899999.0
2009-07-10 11:40:00,1.62515,1.62515,1.6242,1.62425,673099999.0
2009-07-10 11:41:00,1.62425,1.6249,1.6242,1.62445,651600000.0
2009-07-10 11:42:00,1.62445,1.6247,1.62415,1.6246,521799999.0
2009-07-10 11:43:00,1.62465,1.6248,1.6245,1.62465,305499999.0
2009-07-10 11:44:00,1.62465,1.62485,1.62445,1.62485,183000000.0
2009-07-10 11:45:00,1.6248,1.6249,1.6246,1.62475,504800000.0
2009-07-10 11:46:00,1.62475,1.62475,1.6244,1.6246,403999999.0
2009-07-10 11:47:00,1.62465,1.62495,1.62455,1.62485,299800000.0
2009-07-10 11:48:00,1.62485,1.62485,1.62425,1.62425,405400001.0
2009-07-10 11:49:00,1.62425,1.6246,1.6242,1.62455,467199998.0
2009-07-10 11:50:00,1.6245,1.6249,1.62415,1.62425,239200000.0
2009-07-10 11:51:00,1.62425,1.6244,1.62345,1.6237,580500002.0
2009-07-10 11:52:00,1.6236,1.62365,1.6233,1.6235,457599997.0
2009-07-10 11:53:00,1.6235,1.62395,1.6234,1.62395,307400000.0
2009-07-10 11:54:00,1.62365,1.6242,1.62355,1.6242,394000000.0
2009-07-10 11:55:00,1.6242,1.6242,1.6239,1.6242,282600000.0
2009-07-10 11:56:00,1.6242,1.6242,1.6234,1.6235,132000000.0
2009-07-10 11:57:00,1.6235,1.62355,1.62345,1.6235,30000000.0
2009-07-10 11:58:00,1.6235,1.62355,1.6231,1.6232,196400000.0
2009-07-10 11:59:00,1.6232,1.6236,1.6229,1.623,501500000.0
2009-07-10 12:00:00,1.62295,1.62305,1.62275,1.623,217600000.0
2009-07-10 12:01:00,1.62295,1.623,1.62195,1.62245,356000001.0
2009-07-10 12:02:00,1.6225,1.6231,1.6225,1.62255,372000000.0
2009-07-10 12:03:00,1.6225,1.6227,1.6219,1.6224,612200001.0
2009-07-10 12:04:00,1.6226,1.62275,1.6224,1.62265,310700000.0
2009-07-10 12:05:00,1.62265,1.623,1.62245,1.62295,262500000.0
2009-07-10 12:06:00,1.62295,1.623,1.6224,1.62295,393900003.0
2009-07-10 12:07:00,1.62295,1.6233,1.62295,1.62305,433700001.0
2009-07-10 12:08:00,1.62305,1.62355,1.623,1.6235,297000002.0
2009-07-10 12:09:00,1.6235,1.6235,1.6225,1.62265,609800000.0
2009-07-10 12:10:00,1.62265,1.6227,1.62225,1.6224,457400001.0
2009-07-10 12:11:00,1.6224,1.6224,1.62195,1.62215,502800000.0
2009-07-10 12:12:00,1.62225,1.62225,1.62165,1.6217,617199999.0
2009-07-10 12:13:00,1.6217,1.6217,1.62105,1.62105,599200001.0
2009-07-10 12:14:00,1.62105,1.62195,1.62105,1.6219,608600003.0
2009-07-10 12:15:00,1.62185,1.62185,1.62155,1.6216,521200000.0
2009-07-10 12:16:00,1.6216,1.6216,1.62075,1.62095,767200001.0
2009-07-10 12:17:00,1.62095,1.62135,1.6209,1.62115,863399998.0
2009-07-10 12:18:00,1.62115,1.62135,1.6211,1.6213,479600000.0
2009-07-10 12:19:00,1.6213,1.6213,1.62105,1.6211,466200000.0
2009-07-10 12:20:00,1.6211,1.62115,1.62075,1.621,410999999.0
2009-07-10 12:21:00,1.621,1.6212,1.6208,1.6211,435199998.0
2009-07-10 12:22:00,1.6211,1.6211,1.62065,1.6207,1036399996.0
2009-07-10 12:23:00,1.6207,1.62085,1.62065,1.62075,994599998.0
2009-07-10 12:24:00,1.62075,1.62105,1.6207,1.6209,651600006.0
2009-07-10 12:25:00,1.621,1.6217,1.621,1.62155,323400000.0
2009-07-10 12:26:00,1.62155,1.6216,1.62135,1.62155,470600004.0
2009-07-10 12:27:00,1.6216,1.62175,1.62105,1.62105,358000000.0
2009-07-10 12:28:00,1.62105,1.62145,1.6207,1.62145,724200000.0
2009-07-10 12:29:00,1.62145,1.6215,1.62105,1.6214,379199999.0
2009-07-10 12:30:00,1.62145,1.62145,1.62075,1.62075,344000000.0
2009-07-10 12:31:00,1.62075,1.6211,1.62075,1.6211,465199998.0
2009-07-10 12:32:00,1.62105,1.6212,1.621,1.62115,180200000.0
2009-07-10 12:33:00,1.62105,1.62115,1.62085,1.62105,600599999.0
2009-07-10 12:34:00,1.62105,1.6216,1.62105,1.62115,752999993.0
2009-07-10 12:35:00,1.62115,1.6213,1.6205,1.6207,504199999.0
2009-07-10 12:36:00,1.6208,1.62215,1.6208,1.6221,525600001.0
2009-07-10 12:37:00,1.6221,1.62245,1.6221,1.62235,342600000.0
2009-07-10 12:38:00,1.6224,1.62275,1.62225,1.62275,1090399988.0
2009-07-10 12:39:00,1.62275,1.62335,1.62275,1.62275,695100000.0
2009-07-10 12:40:00,1.62255,1.62275,1.6217,1.62175,488000001.0
2009-07-10 12:41:00,1.6216,1.62185,1.6211,1.62115,577600000.0
2009-07-10 12:42:00,1.62115,1.6213,1.6207,1.6209,462600001.0
2009-07-10 12:43:00,1.62085,1.62085,1.62065,1.62065,522399999.0
2009-07-10 12:44:00,1.62065,1.6213,1.62055,1.6213,953799996.0
2009-07-10 12:45:00,1.62135,1.6214,1.62035,1.62035,664599999.0
2009-07-10 12:46:00,1.62035,1.6204,1.62005,1.62005,521400000.0
2009-07-10 12:47:00,1.62,1.6201,1.61925,1.61945,565000001.0
2009-07-10 12:48:00,1.6196,1.61965,1.6194,1.6195,356800000.0
2009-07-10 12:49:00,1.6195,1.6195,1.6192,1.6195,665900002.0
2009-07-10 12:50:00,1.6195,1.61975,1.61925,1.6193,608599999.0
2009-07-10 12:51:00,1.6193,1.61945,1.61915,1.6192,464000000.0
2009-07-10 12:52:00,1.6192,1.6193,1.61855,1.61865,782399996.0
2009-07-10 12:53:00,1.61855,1.61935,1.6181,1.6193,912600001.0
2009-07-10 12:54:00,1.61925,1.6198,1.61925,1.6194,314200000.0
2009-07-10 12:55:00,1.61945,1.6197,1.61925,1.61965,202400000.0
2009-07-10 12:56:00,1.6196,1.6196,1.6188,1.61905,415600001.0
2009-07-10 12:57:00,1.61915,1.61945,1.6187,1.6192,419600000.0
2009-07-10 12:58:00,1.6193,1.6193,1.61905,1.6192,255600000.0
2009-07-10 12:59:00,1.6192,1.61965,1.61905,1.61955,300100000.0
2009-07-10 13:00:00,1.6197,1.61985,1.61925,1.6198,478700000.0
2009-07-10 13:01:00,1.61975,1.62015,1.6197,1.62015,388000000.0
2009-07-10 13:02:00,1.6202,1.62145,1.62,1.62105,335600000.0
2009-07-10 13:03:00,1.62105,1.62105,1.62035,1.6205,351200000.0
2009-07-10 13:04:00,1.6206,1.6209,1.6199,1.6209,447500000.0
2009-07-10 13:05:00,1.6209,1.62125,1.6206,1.6206,557400000.0
2009-07-10 13:06:00,1.6206,1.6212,1.6205,1.6211,520399999.0
2009-07-10 13:07:00,1.6211,1.6211,1.6208,1.6211,258800001.0
2009-07-10 13:08:00,1.6211,1.6217,1.62095,1.62155,333799998.0
2009-07-10 13:09:00,1.6215,1.6221,1.62145,1.6219,420300000.0
2009-07-10 13:10:00,1.62185,1.6219,1.6214,1.6215,447900000.0
2009-07-10 13:11:00,1.6214,1.6214,1.621,1.6212,483800003.0
2009-07-10 13:12:00,1.6212,1.62135,1.62045,1.6205,460000000.0
2009-07-10 13:13:00,1.6205,1.6206,1.62035,1.62055,591199999.0
2009-07-10 13:14:00,1.62055,1.62125,1.6205,1.6209,423200000.0
2009-07-10 13:15:00,1.6209,1.62115,1.62055,1.6207,382800000.0
2009-07-10 13:16:00,1.6207,1.62125,1.6207,1.6207,286999999.0
2009-07-10 13:17:00,1.6208,1.6209,1.6207,1.62075,276000000.0
2009-07-10 13:18:00,1.62075,1.6209,1.6204,1.62045,410200000.0
2009-07-10 13:19:00,1.62045,1.6207,1.6204,1.6205,210200000.0
2009-07-10 13:20:00,1.62065,1.62085,1.62055,1.62055,396400000.0
2009-07-10 13:21:00,1.62055,1.62055,1.62005,1.6201,609200002.0
2009-07-10 13:22:00,1.61995,1.62065,1.61985,1.6203,565000001.0
2009-07-10 13:23:00,1.6204,1.6208,1.6202,1.62075,306900002.0
2009-07-10 13:24:00,1.6208,1.62125,1.6207,1.6212,373200000.0
2009-07-10 13:25:00,1.6212,1.6217,1.62115,1.62165,238400000.0
2009-07-10 13:26:00,1.62165,1.62165,1.6202,1.62065,180200000.0
2009-07-10 13:27:00,1.62065,1.62075,1.6202,1.6205,324800000.0
2009-07-10 13:28:00,1.6205,1.6208,1.6205,1.6208,159600000.0
2009-07-10 13:29:00,1.62085,1.62105,1.62085,1.621,140600000.0
2009-07-10 13:30:00,1.62095,1.6211,1.62085,1.62105,396800001.0
2009-07-10 13:31:00,1.62105,1.6213,1.62095,1.6213,257800000.0
2009-07-10 13:32:00,1.6213,1.62145,1.62105,1.6211,383600001.0
2009-07-10 13:33:00,1.6211,1.6211,1.62075,1.621,245600001.0
2009-07-10 13:34:00,1.621,1.6212,1.6208,1.6208,165000000.0
2009-07-10 13:35:00,1.621,1.6211,1.6206,1.6206,350000001.0
2009-07-10 13:36:00,1.6207,1.6213,1.6207,1.621,349400001.0
2009-07-10 13:37:00,1.621,1.62135,1.6208,1.62115,543399999.0
2009-07-10 13:38:00,1.62125,1.6213,1.621,1.6212,407600000.0
2009-07-10 13:39:00,1.6212,1.6212,1.62065,1.62065,221199999.0
2009-07-10 13:40:00,1.62065,1.62125,1.62065,1.6212,356400000.0
2009-07-10 13:41:00,1.6212,1.62215,1.6212,1.62175,218700001.0
2009-07-10 13:42:00,1.62175,1.6222,1.62155,1.62195,442799999.0
2009-07-10 13:43:00,1.6216,1.62195,1.6216,1.62185,215200000.0
2009-07-10 13:44:00,1.62185,1.62185,1.6215,1.62185,235500000.0
2009-07-10 13:45:00,1.62185,1.62185,1.6216,1.62165,291600000.0
2009-07-10 13:46:00,1.62165,1.62165,1.6207,1.6208,617200000.0
2009-07-10 13:47:00,1.62075,1.62115,1.62075,1.621,430200000.0
2009-07-10 13:48:00,1.6211,1.6216,1.62105,1.6212,557700000.0
2009-07-10 13:49:00,1.6212,1.6217,1.621,1.62115,553400000.0
2009-07-10 13:50:00,1.62115,1.622,1.62105,1.62135,524300001.0
2009-07-10 13:51:00,1.6214,1.62175,1.62125,1.62125,322800000.0
2009-07-10 13:52:00,1.62125,1.62125,1.621,1.621,381500002.0
2009-07-10 13:53:00,1.621,1.621,1.61995,1.62,531200000.0
2009-07-10 13:54:00,1.62,1.62025,1.6199,1.62025,378400000.0
2009-07-10 13:55:00,1.62025,1.6207,1.61955,1.6201,518699998.0
2009-07-10 13:56:00,1.62015,1.6204,1.6199,1.62005,809400000.0
2009-07-10 13:57:00,1.62005,1.6204,1.62,1.6204,444800000.0
2009-07-10 13:58:00,1.6204,1.62075,1.6204,1.6204,165600000.0
2009-07-10 13:59:00,1.6204,1.6209,1.6204,1.6207,277600000.0
2009-07-10 14:00:00,1.6207,1.62135,1.62055,1.6211,689599999.0
2009-07-10 14:01:00,1.6211,1.6214,1.6207,1.62105,409400000.0
2009-07-10 14:02:00,1.62105,1.62115,1.62095,1.62115,297600003.0
2009-07-10 14:03:00,1.62115,1.62125,1.62085,1.62085,130000000.0
2009-07-10 14:04:00,1.62085,1.62125,1.6208,1.621,533799999.0
2009-07-10 14:05:00,1.62095,1.62115,1.62065,1.62065,411200000.0
2009-07-10 14:06:00,1.62065,1.62075,1.6199,1.62,408500000.0
2009-07-10 14:07:00,1.62,1.6201,1.6198,1.6201,171000000.0
2009-07-10 14:08:00,1.62025,1.6206,1.62015,1.62045,204800000.0
2009-07-10 14:09:00,1.62035,1.6209,1.62035,1.6206,157400000.0
2009-07-10 14:10:00,1.62055,1.62065,1.62025,1.6203,485400001.0
2009-07-10 14:11:00,1.62035,1.6209,1.62015,1.6206,691600000.0
2009-07-10 14:12:00,1.6206,1.6207,1.6201,1.6201,500800000.0
2009-07-10 14:13:00,1.6201,1.62155,1.6201,1.62135,582000000.0
2009-07-10 14:14:00,1.62135,1.62135,1.62005,1.62005,642400000.0
2009-07-10 14:15:00,1.62005,1.6206,1.62,1.62005,628400001.0
2009-07-10 14:16:00,1.62,1.6204,1.6198,1.6198,732400000.0
2009-07-10 14:17:00,1.6198,1.6203,1.6198,1.6201,421800000.0
2009-07-10 14:18:00,1.6201,1.6202,1.61875,1.619,560039999.0
2009-07-10 14:19:00,1.6189,1.61905,1.6185,1.61885,483299999.0
2009-07-10 14:20:00,1.6189,1.61905,1.61755,1.61755,372800001.0
2009-07-10 14:21:00,1.6176,1.61775,1.6174,1.61765,365600000.0
2009-07-10 14:22:00,1.61765,1.6183,1.61765,1.6182,437800000.0
2009-07-10 14:23:00,1.6182,1.61825,1.6174,1.61795,569000000.0
2009-07-10 14:24:00,1.6182,1.61895,1.6182,1.61865,541100000.0
2009-07-10 14:25:00,1.61875,1.61925,1.61875,1.61925,324399997.0
2009-07-10 14:26:00,1.6192,1.6193,1.61855,1.61875,627799998.0
2009-07-10 14:27:00,1.6188,1.6188,1.6182,1.6188,511499999.0
2009-07-10 14:28:00,1.61875,1.6192,1.6187,1.61895,565000000.0
2009-07-10 14:29:00,1.61895,1.61925,1.6187,1.6188,536400000.0
2009-07-10 14:30:00,1.6188,1.6198,1.61835,1.6192,440100000.0
2009-07-10 14:31:00,1.6193,1.61985,1.6193,1.61985,585400000.0
2009-07-10 14:32:00,1.61985,1.62045,1.61985,1.62025,492600000.0
2009-07-10 14:33:00,1.6203,1.6207,1.62,1.62065,367199999.0
2009-07-10 14:34:00,1.6207,1.62075,1.62015,1.62015,352000000.0
2009-07-10 14:35:00,1.62015,1.6204,1.6199,1.6204,427200001.0
2009-07-10 14:36:00,1.6204,1.62105,1.62025,1.62055,418900000.0
2009-07-10 14:37:00,1.62055,1.6209,1.62,1.62,423400001.0
2009-07-10 14:38:00,1.61995,1.6201,1.61905,1.61935,540400003.0
2009-07-10 14:39:00,1.61935,1.61985,1.6189,1.61965,434800001.0
2009-07-10 14:40:00,1.6196,1.6208,1.6196,1.6208,313200000.0
2009-07-10 14:41:00,1.6208,1.62145,1.62045,1.6208,601199999.0
2009-07-10 14:42:00,1.62075,1.62115,1.6207,1.6207,545600000.0
2009-07-10 14:43:00,1.62065,1.62065,1.6201,1.6202,641799999.0
2009-07-10 14:44:00,1.62025,1.6212,1.62015,1.6212,302600000.0
2009-07-10 14:45:00,1.6212,1.62155,1.621,1.62115,257600000.0
2009-07-10 14:46:00,1.62125,1.6213,1.62065,1.6207,568800002.0
2009-07-10 14:47:00,1.6207,1.62085,1.62005,1.62005,501800000.0
2009-07-10 14:48:00,1.6201,1.62025,1.61935,1.62,710900000.0
2009-07-10 14:49:00,1.62005,1.6201,1.61915,1.61955,564500000.0
2009-07-10 14:50:00,1.6196,1.6196,1.61835,1.61845,585000000.0
2009-07-10 14:51:00,1.61845,1.6189,1.61825,1.6188,343400000.0
2009-07-10 14:52:00,1.6187,1.619,1.6174,1.61785,375899998.0
2009-07-10 14:53:00,1.61785,1.61855,1.6178,1.61815,426000000.0
2009-07-10 14:54:00,1.61815,1.61885,1.618,1.61885,456600001.0
2009-07-10 14:55:00,1.61885,1.61965,1.61885,1.6196,431900000.0
2009-07-10 14:56:00,1.6196,1.6199,1.61905,1.6191,515600002.0
2009-07-10 14:57:00,1.61915,1.6203,1.61915,1.6201,664400000.0
2009-07-10 14:58:00,1.62005,1.62005,1.61925,1.6197,565799999.0
2009-07-10 14:59:00,1.6197,1.6201,1.6197,1.62005,478000000.0
2009-07-10 15:00:00,1.62,1.62005,1.619,1.619,635200001.0
2009-07-10 15:01:00,1.619,1.619,1.61835,1.6184,384200000.0
2009-07-10 15:02:00,1.6184,1.6184,1.6177,1.61775,576400000.0
2009-07-10 15:03:00,1.6177,1.61835,1.61765,1.61815,299100000.0
2009-07-10 15:04:00,1.61815,1.61845,1.6179,1.6183,472200000.0
2009-07-10 15:05:00,1.6183,1.61875,1.6181,1.6187,380200000.0
2009-07-10 15:06:00,1.6187,1.61895,1.61835,1.61835,387600000.0
2009-07-10 15:07:00,1.61835,1.61835,1.61625,1.6164,583800000.0
2009-07-10 15:08:00,1.6164,1.61665,1.6162,1.6165,488400001.0
2009-07-10 15:09:00,1.61645,1.6168,1.61635,1.61655,435800000.0
2009-07-10 15:10:00,1.61655,1.6166,1.61605,1.6161,412200002.0
2009-07-10 15:11:00,1.6161,1.61615,1.6159,1.6161,619999999.0
2009-07-10 15:12:00,1.6161,1.6163,1.6155,1.6159,554599998.0
2009-07-10 15:13:00,1.6159,1.6167,1.6157,1.61665,227800000.0
2009-07-10 15:14:00,1.6167,1.6169,1.6163,1.6169,584500004.0
2009-07-10 15:15:00,1.61685,1.617,1.61665,1.61685,607600000.0
2009-07-10 15:16:00,1.61685,1.61725,1.6168,1.61715,618399998.0
2009-07-10 15:17:00,1.61705,1.6173,1.61695,1.6172,370200000.0
2009-07-10 15:18:00,1.6172,1.6175,1.617,1.61715,386200001.0
2009-07-10 15:19:00,1.61715,1.61725,1.61695,1.61715,424599998.0
2009-07-10 15:20:00,1.61715,1.61745,1.6171,1.61735,346600000.0
2009-07-10 15:21:00,1.61735,1.61735,1.616,1.616,518600000.0
2009-07-10 15:22:00,1.61605,1.61605,1.6156,1.61585,524500001.0
2009-07-10 15:23:00,1.6159,1.61705,1.6159,1.61695,246200000.0
2009-07-10 15:24:00,1.61695,1.61695,1.6163,1.6167,335100002.0
2009-07-10 15:25:00,1.61665,1.61705,1.61665,1.6168,258000001.0
2009-07-10 15:26:00,1.6168,1.6174,1.6168,1.61705,210600000.0
2009-07-10 15:27:00,1.61705,1.6174,1.617,1.61725,214200000.0
2009-07-10 15:28:00,1.6172,1.61745,1.617,1.61715,217200000.0
2009-07-10 15:29:00,1.6171,1.6174,1.61705,1.61725,309200000.0
2009-07-10 15:30:00,1.61725,1.61745,1.61655,1.61745,279800000.0
2009-07-10 15:31:00,1.61745,1.6176,1.6173,1.61755,268300000.0
2009-07-10 15:32:00,1.6174,1.61845,1.6174,1.618,334600000.0
2009-07-10 15:33:00,1.618,1.6182,1.6179,1.6181,407000000.0
2009-07-10 15:34:00,1.6181,1.6181,1.61725,1.6174,380400000.0
2009-07-10 15:35:00,1.6174,1.61785,1.6173,1.61735,504199999.0
2009-07-10 15:36:00,1.61735,1.61795,1.61695,1.61775,457400000.0
2009-07-10 15:37:00,1.6178,1.6186,1.61735,1.6186,478000000.0
2009-07-10 15:38:00,1.6186,1.6192,1.61845,1.6191,963800004.0
2009-07-10 15:39:00,1.61915,1.61945,1.619,1.61915,565000001.0
2009-07-10 15:40:00,1.61915,1.6194,1.61845,1.61935,470799998.0
2009-07-10 15:41:00,1.61935,1.62005,1.61925,1.61995,590600000.0
2009-07-10 15:42:00,1.62,1.62015,1.61935,1.61955,349800000.0
2009-07-10 15:43:00,1.61955,1.62025,1.61925,1.61925,625999999.0
2009-07-10 15:44:00,1.61925,1.61935,1.61875,1.61895,441799999.0
2009-07-10 15:45:00,1.61895,1.61955,1.61895,1.61935,366999999.0
2009-07-10 15:46:00,1.61935,1.61935,1.6191,1.61925,302600000.0
2009-07-10 15:47:00,1.61925,1.6193,1.61895,1.6192,456200000.0
2009-07-10 15:48:00,1.6192,1.61975,1.6192,1.6196,363200000.0
2009-07-10 15:49:00,1.6196,1.6207,1.6195,1.62065,326999998.0
2009-07-10 15:50:00,1.62065,1.6214,1.62065,1.62125,446199999.0
2009-07-10 15:51:00,1.6213,1.62165,1.6212,1.6214,506200000.0
2009-07-10 15:52:00,1.62135,1.6215,1.621,1.621,715800000.0
2009-07-10 15:53:00,1.62105,1.62115,1.6209,1.62105,622800001.0
2009-07-10 15:54:00,1.62105,1.6214,1.621,1.62135,631399999.0
2009-07-10 15:55:00,1.6211,1.6211,1.6185,1.6188,702000001.0
2009-07-10 15:56:00,1.6187,1.6187,1.61795,1.61815,607400000.0
2009-07-10 15:57:00,1.61815,1.61935,1.61815,1.6191,333400000.0
2009-07-10 15:58:00,1.61905,1.61975,1.61885,1.6194,487500000.0
2009-07-10 15:59:00,1.6194,1.61955,1.6183,1.6183,504700000.0
2009-07-10 16:00:00,1.61825,1.61875,1.618,1.61865,368800000.0
2009-07-10 16:01:00,1.6187,1.6187,1.61735,1.61735,486900001.0
2009-07-10 16:02:00,1.61735,1.6178,1.6172,1.6178,472300000.0
2009-07-10 16:03:00,1.6178,1.6195,1.6178,1.6189,577200003.0
2009-07-10 16:04:00,1.619,1.6205,1.619,1.6199,530200000.0
2009-07-10 16:05:00,1.61985,1.62005,1.6192,1.6193,718100000.0
2009-07-10 16:06:00,1.61925,1.61955,1.61875,1.61955,651400001.0
2009-07-10 16:07:00,1.61945,1.6197,1.61765,1.6181,595600000.0
2009-07-10 16:08:00,1.61815,1.61875,1.6175,1.61865,404899999.0
2009-07-10 16:09:00,1.61865,1.6189,1.6183,1.6188,367700001.0
2009-07-10 16:10:00,1.6188,1.61915,1.6186,1.6189,418600001.0
2009-07-10 16:11:00,1.619,1.619,1.6185,1.6188,526300001.0
2009-07-10 16:12:00,1.6188,1.61995,1.6185,1.61995,461000001.0
2009-07-10 16:13:00,1.62,1.6207,1.6199,1.6206,507599997.0
2009-07-10 16:14:00,1.62065,1.6209,1.61995,1.62075,719600003.0
2009-07-10 16:15:00,1.6208,1.6213,1.62055,1.62105,805799998.0
2009-07-10 16:16:00,1.621,1.6212,1.6203,1.6203,847600002.0
2009-07-10 16:17:00,1.6203,1.6203,1.61975,1.6199,679400001.0
2009-07-10 16:18:00,1.61995,1.6206,1.6196,1.61965,500800002.0
2009-07-10 16:19:00,1.61965,1.62015,1.61945,1.6201,709599998.0
2009-07-10 16:20:00,1.62005,1.62025,1.61905,1.61945,695600002.0
2009-07-10 16:21:00,1.6193,1.6202,1.6191,1.62015,598400003.0
2009-07-10 16:22:00,1.62015,1.6202,1.61945,1.61955,574200005.0
2009-07-10 16:23:00,1.6195,1.61985,1.6192,1.6195,439100000.0
2009-07-10 16:24:00,1.6193,1.6197,1.6192,1.61925,365800000.0
2009-07-10 16:25:00,1.6195,1.61995,1.6192,1.6194,531399998.0
2009-07-10 16:26:00,1.6195,1.6195,1.61845,1.6193,726600002.0
2009-07-10 16:27:00,1.6192,1.6192,1.6188,1.6191,490800001.0
2009-07-10 16:28:00,1.6191,1.62025,1.6191,1.6198,719800000.0
2009-07-10 16:29:00,1.6198,1.6203,1.6198,1.6201,636200002.0
2009-07-10 16:30:00,1.62015,1.6202,1.6193,1.6197,664000000.0
2009-07-10 16:31:00,1.6197,1.6197,1.6193,1.61945,577900000.0
2009-07-10 16:32:00,1.61945,1.6201,1.6193,1.6201,542800000.0
2009-07-10 16:33:00,1.62005,1.6206,1.61965,1.6205,431199999.0
2009-07-10 16:34:00,1.62035,1.6207,1.62035,1.6207,346799999.0
2009-07-10 16:35:00,1.6207,1.6213,1.62055,1.62055,617600001.0
2009-07-10 16:36:00,1.62055,1.6212,1.6202,1.62105,522999999.0
2009-07-10 16:37:00,1.6211,1.6215,1.6209,1.62115,632300000.0
2009-07-10 16:38:00,1.6213,1.6213,1.62045,1.62045,801799999.0
2009-07-10 16:39:00,1.6205,1.62055,1.6198,1.6199,952400001.0
2009-07-10 16:40:00,1.61985,1.61995,1.61945,1.61985,602100001.0
2009-07-10 16:41:00,1.6199,1.6202,1.6198,1.62,423500000.0
2009-07-10 16:42:00,1.62,1.62035,1.6199,1.6201,662099999.0
2009-07-10 16:43:00,1.6202,1.6202,1.6196,1.6197,250600002.0
2009-07-10 16:44:00,1.6197,1.6197,1.6192,1.6194,397800000.0
2009-07-10 16:45:00,1.6194,1.62,1.61925,1.61995,658700001.0
2009-07-10 16:46:00,1.6202,1.62025,1.61965,1.6201,616400001.0
2009-07-10 16:47:00,1.6201,1.6207,1.62,1.6202,592800001.0
2009-07-10 16:48:00,1.6204,1.6204,1.6195,1.6197,605400002.0
2009-07-10 16:49:00,1.6197,1.6201,1.61955,1.6196,699399999.0
2009-07-10 16:50:00,1.6196,1.6198,1.61905,1.61925,710600002.0
2009-07-10 16:51:00,1.61925,1.6195,1.619,1.6194,451800001.0
2009-07-10 16:52:00,1.6194,1.6195,1.61915,1.6195,260300000.0
2009-07-10 16:53:00,1.6195,1.6197,1.619,1.619,618200000.0
2009-07-10 16:54:00,1.619,1.6198,1.619,1.6198,507199999.0
2009-07-10 16:55:00,1.6198,1.6199,1.61935,1.6196,569600002.0
2009-07-10 16:56:00,1.6196,1.6201,1.61945,1.6199,347799999.0
2009-07-10 16:57:00,1.6199,1.61995,1.61925,1.6197,586699996.0
2009-07-10 16:58:00,1.6198,1.6202,1.6198,1.62015,530200000.0
2009-07-10 16:59:00,1.6202,1.6207,1.6199,1.62035,573100003.0
2009-07-10 17:00:00,1.62035,1.62035,1.61945,1.6197,807199996.0
2009-07-10 17:01:00,1.6197,1.6197,1.6191,1.61945,658200000.0
2009-07-10 17:02:00,1.61945,1.6195,1.6192,1.61935,514800000.0
2009-07-10 17:03:00,1.61935,1.6195,1.6191,1.6191,301600000.0
2009-07-10 17:04:00,1.6191,1.6193,1.6186,1.61895,461400001.0
2009-07-10 17:05:00,1.61895,1.61905,1.6186,1.6187,613599997.0
2009-07-10 17:06:00,1.6187,1.619,1.61855,1.619,500400001.0
2009-07-10 17:07:00,1.619,1.619,1.6185,1.6188,381300000.0
2009-07-10 17:08:00,1.6188,1.61915,1.6188,1.619,523799997.0
2009-07-10 17:09:00,1.619,1.61935,1.6189,1.61925,288900000.0
2009-07-10 17:10:00,1.6192,1.6192,1.61785,1.61785,383000000.0
2009-07-10 17:11:00,1.61775,1.61785,1.61745,1.6178,590500001.0
2009-07-10 17:12:00,1.6178,1.6185,1.61765,1.6185,499899999.0
2009-07-10 17:13:00,1.6185,1.6185,1.6177,1.6178,603200000.0
2009-07-10 17:14:00,1.6178,1.618,1.61775,1.61785,189499999.0
2009-07-10 17:15:00,1.61775,1.61775,1.6166,1.61705,549300002.0
2009-07-10 17:16:00,1.61705,1.61705,1.6161,1.6162,462800001.0
2009-07-10 17:17:00,1.6163,1.6171,1.6163,1.6171,390400000.0
2009-07-10 17:18:00,1.6171,1.61715,1.6167,1.6168,403200000.0
2009-07-10 17:19:00,1.6168,1.61715,1.61645,1.61705,794000000.0
2009-07-10 17:20:00,1.617,1.617,1.6165,1.6165,467000000.0
2009-07-10 17:21:00,1.6165,1.6165,1.616,1.6161,528800001.0
2009-07-10 17:22:00,1.61595,1.616,1.61545,1.6155,603000001.0
2009-07-10 17:23:00,1.6155,1.61575,1.61545,1.6156,507400000.0
2009-07-10 17:24:00,1.6156,1.61675,1.6156,1.61675,501000000.0
2009-07-10 17:25:00,1.6167,1.6167,1.61565,1.61575,737799998.0
2009-07-10 17:26:00,1.6157,1.61635,1.61565,1.61625,431199999.0
2009-07-10 17:27:00,1.61635,1.61665,1.61585,1.6164,573700002.0
2009-07-10 17:28:00,1.6164,1.61655,1.6157,1.61575,704099999.0
2009-07-10 17:29:00,1.61575,1.61645,1.6157,1.6164,498600000.0
2009-07-10 17:30:00,1.6164,1.618,1.6164,1.6176,546199999.0
2009-07-10 17:31:00,1.61765,1.618,1.617,1.617,539800001.0
2009-07-10 17:32:00,1.617,1.6175,1.6169,1.6173,515400000.0
2009-07-10 17:33:00,1.6173,1.6176,1.61665,1.61695,228000000.0
2009-07-10 17:34:00,1.617,1.6181,1.6168,1.6181,210000000.0
2009-07-10 17:35:00,1.6181,1.6181,1.61705,1.61735,432200003.0
2009-07-10 17:36:00,1.61735,1.6185,1.61735,1.6178,555600000.0
2009-07-10 17:37:00,1.61785,1.618,1.61715,1.618,463300001.0
2009-07-10 17:38:00,1.61785,1.61785,1.61735,1.61735,525999995.0
2009-07-10 17:39:00,1.6179,1.6182,1.61755,1.6181,454900004.0
2009-07-10 17:40:00,1.6181,1.61815,1.61785,1.61815,420999998.0
2009-07-10 17:41:00,1.6181,1.61905,1.618,1.61905,486000000.0
2009-07-10 17:42:00,1.6191,1.6191,1.6186,1.6186,666199998.0
2009-07-10 17:43:00,1.6186,1.619,1.6186,1.619,431399999.0
2009-07-10 17:44:00,1.61895,1.61905,1.6185,1.6189,387300000.0
2009-07-10 17:45:00,1.6188,1.61895,1.61835,1.61845,403199999.0
2009-07-10 17:46:00,1.61845,1.61875,1.6183,1.6185,357400000.0
2009-07-10 17:47:00,1.6185,1.6186,1.6181,1.6181,192400000.0
2009-07-10 17:48:00,1.61805,1.61815,1.61805,1.6181,159200000.0
2009-07-10 17:49:00,1.6181,1.6181,1.6179,1.6181,83700000.0
2009-07-10 17:50:00,1.61805,1.61885,1.618,1.61875,260500000.0
2009-07-10 17:51:00,1.61875,1.61905,1.61865,1.6189,219300000.0
2009-07-10 17:52:00,1.6189,1.6189,1.6186,1.61865,143200000.0
2009-07-10 17:53:00,1.6187,1.61885,1.61835,1.61845,242800000.0
2009-07-10 17:54:00,1.6184,1.61885,1.61825,1.61875,240000000.0
2009-07-10 17:55:00,1.61875,1.6189,1.61835,1.61865,175400000.0
2009-07-10 17:56:00,1.61865,1.61875,1.6182,1.6183,328700000.0
2009-07-10 17:57:00,1.61825,1.6183,1.61765,1.61805,308000000.0
2009-07-10 17:58:00,1.61815,1.6187,1.61775,1.61865,332599999.0
2009-07-10 17:59:00,1.61865,1.61875,1.61815,1.61815,221799999.0
2009-07-10 18:00:00,1.61815,1.61855,1.61765,1.6183,295000000.0
2009-07-10 18:01:00,1.61835,1.619,1.61835,1.619,140800000.0
2009-07-10 18:02:00,1.61895,1.619,1.6186,1.61885,281400000.0
2009-07-10 18:03:00,1.6188,1.6191,1.6188,1.6191,122200000.0
2009-07-10 18:04:00,1.6191,1.6192,1.61905,1.61905,175000000.0
2009-07-10 18:05:00,1.61905,1.6196,1.61885,1.61955,367800000.0
2009-07-10 18:06:00,1.61955,1.62025,1.61955,1.62025,194800001.0
2009-07-10 18:07:00,1.6204,1.62065,1.62035,1.62065,265800001.0
2009-07-10 18:08:00,1.6206,1.62075,1.62035,1.62045,282400000.0
2009-07-10 18:09:00,1.6205,1.6205,1.61985,1.61985,287600000.0
2009-07-10 18:10:00,1.61975,1.61985,1.61945,1.61955,409000000.0
2009-07-10 18:11:00,1.61955,1.61955,1.6188,1.6188,213700000.0
2009-07-10 18:12:00,1.61885,1.61885,1.61855,1.61855,64800000.0
2009-07-10 18:13:00,1.61855,1.6186,1.61835,1.6184,85400000.0
2009-07-10 18:14:00,1.61845,1.6186,1.6183,1.61845,127000000.0
2009-07-10 18:15:00,1.61845,1.61935,1.61845,1.6192,563800000.0
2009-07-10 18:16:00,1.6192,1.6197,1.6192,1.61955,164000000.0
2009-07-10 18:17:00,1.61955,1.6197,1.61895,1.6192,176200000.0
2009-07-10 18:18:00,1.6192,1.6195,1.6188,1.6189,270600000.0
2009-07-10 18:19:00,1.61895,1.61905,1.61895,1.619,188200000.0
2009-07-10 18:20:00,1.61905,1.6192,1.61895,1.6192,171200000.0
2009-07-10 18:21:00,1.61915,1.61915,1.61865,1.61875,294199999.0
2009-07-10 18:22:00,1.61875,1.61875,1.61835,1.6184,187600000.0
2009-07-10 18:23:00,1.6184,1.61855,1.6184,1.61855,112400000.0
2009-07-10 18:24:00,1.6186,1.61875,1.6186,1.61875,31200000.0
2009-07-10 18:25:00,1.6187,1.619,1.6187,1.6189,138400000.0
2009-07-10 18:26:00,1.6189,1.6189,1.6186,1.61865,52799999.0
2009-07-10 18:27:00,1.6186,1.6186,1.61835,1.6184,220200000.0
2009-07-10 18:28:00,1.6184,1.6184,1.6183,1.6183,76400000.0
2009-07-10 18:29:00,1.6183,1.6183,1.618,1.61815,275600001.0
2009-07-10 18:30:00,1.61815,1.6183,1.61795,1.61795,168400000.0
2009-07-10 18:31:00,1.61795,1.61805,1.6174,1.6174,125400000.0
2009-07-10 18:32:00,1.6174,1.6175,1.6173,1.6174,117600000.0
2009-07-10 18:33:00,1.6174,1.6174,1.6169,1.617,123400001.0
2009-07-10 18:34:00,1.617,1.61745,1.6168,1.6168,299199999.0
2009-07-10 18:35:00,1.6168,1.6169,1.6167,1.6167,66200000.0
2009-07-10 18:36:00,1.61675,1.61725,1.61665,1.6172,184200000.0
2009-07-10 18:37:00,1.61725,1.61765,1.61725,1.61755,130000000.0
2009-07-10 18:38:00,1.6176,1.6183,1.6176,1.6183,320400000.0
2009-07-10 18:39:00,1.6183,1.61845,1.61805,1.61805,193600002.0
2009-07-10 18:40:00,1.61835,1.61865,1.61835,1.61855,338599998.0
2009-07-10 18:41:00,1.61855,1.6186,1.6183,1.61835,402600000.0
2009-07-10 18:42:00,1.61825,1.6187,1.6182,1.6186,217699999.0
2009-07-10 18:43:00,1.61855,1.61855,1.6181,1.61825,239400000.0
2009-07-10 18:44:00,1.6183,1.61865,1.6183,1.61865,176400000.0
2009-07-10 18:45:00,1.61855,1.6188,1.61845,1.6187,246800000.0
2009-07-10 18:46:00,1.6187,1.6188,1.6185,1.6188,236400001.0
2009-07-10 18:47:00,1.6189,1.61915,1.6186,1.61915,403200003.0
2009-07-10 18:48:00,1.61915,1.6193,1.6185,1.61855,350000002.0
2009-07-10 18:49:00,1.61855,1.61935,1.61855,1.61925,266400000.0
2009-07-10 18:50:00,1.6192,1.61925,1.61895,1.6191,438200000.0
2009-07-10 18:51:00,1.6191,1.6191,1.61845,1.6188,379800000.0
2009-07-10 18:52:00,1.61875,1.61915,1.6187,1.6187,163000000.0
2009-07-10 18:53:00,1.6187,1.61885,1.61865,1.6187,130800000.0
2009-07-10 18:54:00,1.6187,1.61875,1.6183,1.6187,244800000.0
2009-07-10 18:55:00,1.6187,1.6192,1.6187,1.6192,241200000.0
2009-07-10 18:56:00,1.6192,1.61925,1.61835,1.61925,310599999.0
2009-07-10 18:57:00,1.61925,1.6193,1.619,1.6191,267800000.0
2009-07-10 18:58:00,1.6192,1.6193,1.6189,1.6193,163400000.0
2009-07-10 18:59:00,1.6193,1.6193,1.6185,1.61895,243200000.0
2009-07-10 19:00:00,1.6189,1.6193,1.61885,1.619,487400000.0
2009-07-10 19:01:00,1.619,1.6191,1.619,1.61905,148000000.0
2009-07-10 19:02:00,1.61905,1.6194,1.619,1.6193,135800000.0
2009-07-10 19:03:00,1.6194,1.6207,1.6194,1.6205,291200000.0
2009-07-10 19:04:00,1.6205,1.6205,1.6201,1.6203,122200000.0
2009-07-10 19:05:00,1.6203,1.6205,1.62025,1.6204,135000000.0
2009-07-10 19:06:00,1.6204,1.62075,1.6204,1.62065,336399997.0
2009-07-10 19:07:00,1.62065,1.6207,1.6206,1.62065,126800000.0
2009-07-10 19:08:00,1.6206,1.62065,1.6202,1.6202,251200000.0
2009-07-10 19:09:00,1.6202,1.62045,1.62015,1.62045,226100000.0
2009-07-10 19:10:00,1.6205,1.6206,1.61915,1.6192,214400000.0
2009-07-10 19:11:00,1.61915,1.6192,1.619,1.61915,68400000.0
2009-07-10 19:12:00,1.6192,1.6192,1.61905,1.61905,39200000.0
2009-07-10 19:13:00,1.6191,1.6191,1.6187,1.61885,141800000.0
2009-07-10 19:14:00,1.6189,1.62,1.61875,1.61995,172600000.0
2009-07-10 19:15:00,1.61995,1.62035,1.61945,1.6196,355200001.0
2009-07-10 19:16:00,1.6196,1.61995,1.6194,1.61995,141800000.0
2009-07-10 19:17:00,1.61995,1.6205,1.61995,1.62035,246600000.0
2009-07-10 19:18:00,1.6203,1.6205,1.62025,1.6205,148200000.0
2009-07-10 19:19:00,1.6205,1.6205,1.6201,1.6203,116400000.0
2009-07-10 19:20:00,1.6202,1.6202,1.61935,1.61935,265400000.0
2009-07-10 19:21:00,1.61935,1.6194,1.61905,1.61905,313200000.0
2009-07-10 19:22:00,1.6192,1.6196,1.6191,1.6193,138200000.0
2009-07-10 19:23:00,1.6193,1.62025,1.6193,1.6202,170000000.0
2009-07-10 19:24:00,1.6202,1.6202,1.61995,1.62,245400001.0
2009-07-10 19:25:00,1.62,1.62045,1.62,1.6201,198000000.0
2009-07-10 19:26:00,1.6201,1.62025,1.61965,1.6201,377700000.0
2009-07-10 19:27:00,1.6201,1.6201,1.6199,1.62,132000000.0
2009-07-10 19:28:00,1.62,1.62,1.6196,1.61975,157100000.0
2009-07-10 19:29:00,1.61975,1.6199,1.61935,1.61935,207000000.0
2009-07-10 19:30:00,1.61935,1.61985,1.6192,1.6194,228600000.0
2009-07-10 19:31:00,1.61935,1.61965,1.6192,1.61965,116200000.0
2009-07-10 19:32:00,1.6196,1.6196,1.61955,1.61955,94800000.0
2009-07-10 19:33:00,1.6196,1.6198,1.6196,1.61975,182600000.0
2009-07-10 19:34:00,1.6197,1.62,1.61955,1.61965,217700000.0
2009-07-10 19:35:00,1.6198,1.61995,1.61975,1.61975,22000000.0
2009-07-10 19:36:00,1.61975,1.61985,1.61965,1.61975,86600000.0
2009-07-10 19:37:00,1.61975,1.6206,1.61975,1.62055,109800000.0
2009-07-10 19:38:00,1.62055,1.62055,1.62045,1.6205,72800000.0
2009-07-10 19:39:00,1.62045,1.62045,1.62035,1.62035,107400000.0
2009-07-10 19:40:00,1.6204,1.6206,1.6204,1.6205,103200000.0
2009-07-10 19:41:00,1.6206,1.62065,1.62045,1.62045,95800000.0
2009-07-10 19:42:00,1.62045,1.6206,1.62045,1.62055,136600000.0
2009-07-10 19:43:00,1.62055,1.6206,1.62045,1.62055,33800000.0
2009-07-10 19:44:00,1.62055,1.62065,1.6204,1.62065,116600000.0
2009-07-10 19:45:00,1.62055,1.62115,1.62045,1.6211,236199999.0
2009-07-10 19:46:00,1.62105,1.62115,1.62015,1.6203,308900000.0
2009-07-10 19:47:00,1.6203,1.62085,1.6203,1.62055,375000000.0
2009-07-10 19:48:00,1.6205,1.62065,1.62035,1.6204,176500000.0
2009-07-10 19:49:00,1.62045,1.62045,1.61975,1.61985,144200000.0
2009-07-10 19:50:00,1.6199,1.62015,1.6197,1.6197,456800000.0
2009-07-10 19:51:00,1.6197,1.61995,1.6197,1.6199,153199999.0
2009-07-10 19:52:00,1.6199,1.6199,1.61945,1.61945,257600000.0
2009-07-10 19:53:00,1.61945,1.6197,1.619,1.619,184600000.0
2009-07-10 19:54:00,1.6193,1.6196,1.6193,1.61935,328600000.0
2009-07-10 19:55:00,1.61935,1.61945,1.61935,1.6194,37800000.0
2009-07-10 19:56:00,1.61945,1.6196,1.6194,1.61955,65400000.0
2009-07-10 19:57:00,1.6196,1.6199,1.61955,1.61985,108000000.0
2009-07-10 19:58:00,1.6198,1.62,1.61975,1.62,48200000.0
2009-07-10 19:59:00,1.62015,1.62015,1.6199,1.6199,118000000.0
2009-07-10 20:00:00,1.6199,1.6199,1.61925,1.61925,185700000.0
2009-07-10 20:01:00,1.6192,1.61935,1.61875,1.6188,184600000.0
2009-07-10 20:02:00,1.6188,1.6191,1.6188,1.61895,135400000.0
2009-07-10 20:03:00,1.6189,1.61915,1.6189,1.61915,30200000.0
2009-07-10 20:04:00,1.6191,1.6191,1.61905,1.6191,126000000.0
2009-07-10 20:05:00,1.61905,1.6193,1.61905,1.6191,97800000.0
2009-07-10 20:06:00,1.6191,1.6191,1.61875,1.6188,134999999.0
2009-07-10 20:07:00,1.6188,1.61905,1.6188,1.61905,133600000.0
2009-07-10 20:08:00,1.6191,1.6194,1.6187,1.61885,221800001.0
2009-07-10 20:09:00,1.61885,1.61915,1.6188,1.6189,150900000.0
2009-07-10 20:10:00,1.6189,1.6189,1.6187,1.61875,59200000.0
2009-07-10 20:11:00,1.61875,1.61875,1.6176,1.61775,329200000.0
2009-07-10 20:12:00,1.6177,1.6182,1.6177,1.61815,43000000.0
2009-07-10 20:13:00,1.61815,1.61855,1.6181,1.6185,182600000.0
2009-07-10 20:14:00,1.61845,1.61855,1.61845,1.61855,52800000.0
2009-07-10 20:15:00,1.6185,1.6185,1.61825,1.61825,165400000.0
2009-07-10 20:16:00,1.61825,1.6183,1.61805,1.61815,165000000.0
2009-07-10 20:17:00,1.61815,1.61825,1.61815,1.6182,241000000.0
2009-07-10 20:18:00,1.6183,1.61875,1.6183,1.61875,145600000.0
2009-07-10 20:19:00,1.61875,1.6188,1.61845,1.61855,272800000.0
2009-07-10 20:20:00,1.6185,1.6185,1.6183,1.6183,186000000.0
2009-07-10 20:21:00,1.6183,1.61835,1.6182,1.6183,117600000.0
2009-07-10 20:22:00,1.6183,1.6185,1.61785,1.61795,335000000.0
2009-07-10 20:23:00,1.61795,1.61805,1.6178,1.61785,189400000.0
2009-07-10 20:24:00,1.61785,1.61785,1.61695,1.6171,229800000.0
2009-07-10 20:25:00,1.6171,1.6174,1.6171,1.61725,274200000.0
2009-07-10 20:26:00,1.61725,1.6173,1.6169,1.6173,133600000.0
2009-07-10 20:27:00,1.61735,1.6177,1.61695,1.61695,167000000.0
2009-07-10 20:28:00,1.61705,1.61725,1.61705,1.61715,109600000.0
2009-07-10 20:29:00,1.61715,1.61785,1.6171,1.6177,144200000.0
2009-07-10 20:30:00,1.6177,1.6181,1.6177,1.61805,121000000.0
2009-07-10 20:31:00,1.61805,1.61815,1.61795,1.6181,76200000.0
2009-07-10 20:32:00,1.61815,1.6186,1.61805,1.61835,149400001.0
2009-07-10 20:33:00,1.6182,1.6182,1.6179,1.61795,122400000.0
2009-07-10 20:34:00,1.61795,1.618,1.6179,1.618,20400000.0
2009-07-10 20:35:00,1.61795,1.6181,1.6179,1.6181,100399997.0
2009-07-10 20:36:00,1.61815,1.61845,1.61815,1.61845,39000000.0
2009-07-10 20:37:00,1.61845,1.61905,1.6184,1.6186,189200000.0
2009-07-10 20:38:00,1.6186,1.61895,1.6186,1.6188,113400000.0
2009-07-10 20:39:00,1.61885,1.61885,1.61855,1.6186,58600000.0
2009-07-10 20:40:00,1.61855,1.61865,1.6183,1.61845,140200000.0
2009-07-10 20:41:00,1.6184,1.61895,1.6184,1.61895,167000000.0
2009-07-10 20:42:00,1.619,1.6193,1.6188,1.6193,144200000.0
2009-07-10 20:43:00,1.61925,1.61925,1.61875,1.6191,116400000.0
2009-07-10 20:44:00,1.61895,1.6192,1.61895,1.619,118600000.0
2009-07-10 20:45:00,1.619,1.61935,1.6183,1.61935,232100000.0
2009-07-10 20:46:00,1.61935,1.61955,1.6192,1.6192,175400000.0
2009-07-10 20:47:00,1.61925,1.6194,1.61895,1.6194,363199999.0
2009-07-10 20:48:00,1.6194,1.61965,1.6189,1.61905,380199999.0
2009-07-10 20:49:00,1.6193,1.62005,1.6193,1.6199,38800000.0
2009-07-10 20:50:00,1.6199,1.6201,1.61915,1.6192,80600000.0
2009-07-10 20:51:00,1.6193,1.6198,1.6192,1.6193,202600000.0
2009-07-10 20:52:00,1.61925,1.61975,1.6191,1.6196,180800000.0
2009-07-10 20:53:00,1.6195,1.6197,1.6195,1.6197,140800000.0
2009-07-10 20:54:00,1.61965,1.61975,1.6196,1.61965,75400000.0
2009-07-10 20:55:00,1.61965,1.61965,1.6193,1.61965,93000000.0
2009-07-10 20:56:00,1.61965,1.61965,1.61905,1.61915,137600000.0
2009-07-10 20:57:00,1.6192,1.61945,1.6192,1.61945,15400000.0
2009-07-10 20:58:00,1.61945,1.61945,1.61905,1.61905,332600002.0
2009-07-10 20:59:00,1.61915,1.6193,1.61905,1.61915,74000000.0
2009-07-10 21:00:00,1.6191,1.6191,1.6187,1.6187,171300001.0
2009-07-10 21:01:00,1.6187,1.61905,1.6187,1.619,95000000.0
2009-07-10 21:02:00,1.61905,1.6193,1.6188,1.61925,167200000.0
2009-07-10 21:03:00,1.6193,1.6195,1.61915,1.6194,248800000.0
2009-07-10 21:04:00,1.61935,1.61935,1.6186,1.61935,369600000.0
2009-07-10 21:05:00,1.6193,1.61935,1.61865,1.6191,190000000.0
2009-07-10 21:06:00,1.61905,1.61905,1.6183,1.61845,251199999.0
2009-07-10 21:07:00,1.61845,1.6185,1.6184,1.6185,54000000.0
2009-07-10 21:08:00,1.61855,1.6186,1.61825,1.61855,128200000.0
2009-07-10 21:09:00,1.61855,1.61855,1.6185,1.6185,39800000.0
2009-07-10 21:10:00,1.61865,1.61865,1.6185,1.6186,34600000.0
2009-07-10 21:11:00,1.6186,1.6187,1.6185,1.61855,24000000.0
2009-07-10 21:12:00,1.61855,1.6186,1.6185,1.6185,14400000.0
2009-07-10 21:13:00,1.6185,1.6185,1.61785,1.61785,167000000.0
2009-07-10 21:14:00,1.61785,1.61845,1.61785,1.61845,140800000.0
2009-07-10 21:15:00,1.6185,1.6191,1.6185,1.61905,115400001.0
2009-07-10 21:16:00,1.61905,1.61935,1.619,1.61935,282400001.0
2009-07-10 21:17:00,1.61935,1.61965,1.6193,1.61935,198400000.0
2009-07-10 21:18:00,1.61935,1.61945,1.61935,1.6194,113800000.0
2009-07-10 21:19:00,1.6194,1.6197,1.61935,1.61965,82800000.0
2009-07-10 21:20:00,1.61965,1.61965,1.6193,1.61945,134800000.0
2009-07-10 21:21:00,1.61945,1.61955,1.61945,1.6195,171400000.0
2009-07-10 21:22:00,1.6195,1.6199,1.6195,1.6198,221600000.0
2009-07-10 21:23:00,1.6199,1.62,1.6197,1.6197,93200000.0
2009-07-10 21:24:00,1.6197,1.6202,1.61945,1.61965,166100000.0
2009-07-10 21:25:00,1.61995,1.62045,1.61995,1.62025,84800000.0
2009-07-10 21:26:00,1.6202,1.6203,1.62015,1.6203,147800000.0
2009-07-10 21:27:00,1.6203,1.6203,1.62005,1.6201,72200001.0
2009-07-10 21:28:00,1.62025,1.62025,1.6199,1.62,81999999.0
2009-07-10 21:29:00,1.62005,1.6201,1.61975,1.6199,120400000.0
2009-07-10 21:30:00,1.6199,1.6201,1.6199,1.6201,30200000.0
2009-07-10 21:31:00,1.6201,1.62095,1.6201,1.62095,47400000.0
2009-07-10 21:32:00,1.6209,1.6212,1.6209,1.6211,26200000.0
2009-07-10 21:33:00,1.6211,1.6218,1.621,1.6218,290000000.0
2009-07-10 21:34:00,1.62175,1.6218,1.6215,1.6215,82200000.0
2009-07-10 21:35:00,1.6215,1.6215,1.62125,1.62135,73599999.0
2009-07-10 21:36:00,1.62135,1.62135,1.6213,1.6213,17000000.0
2009-07-10 21:37:00,1.6213,1.6215,1.6213,1.6215,56400000.0
2009-07-10 21:38:00,1.62145,1.6215,1.62135,1.6214,185000000.0
2009-07-10 21:39:00,1.6214,1.6216,1.6212,1.6212,52200000.0
2009-07-10 21:40:00,1.621,1.62135,1.621,1.62115,163400000.0
2009-07-10 21:41:00,1.62105,1.6212,1.62105,1.6211,87400000.0
2009-07-10 21:42:00,1.62105,1.62135,1.62095,1.62095,86400000.0
2009-07-10 21:43:00,1.62095,1.6214,1.62095,1.62135,147400000.0
2009-07-10 21:44:00,1.62135,1.62155,1.6212,1.62155,158400000.0
2009-07-10 21:45:00,1.62155,1.62155,1.62135,1.6215,130200000.0
2009-07-10 21:46:00,1.6215,1.62165,1.6215,1.6215,53600000.0
2009-07-10 21:47:00,1.62155,1.62155,1.6215,1.62155,97200000.0
2009-07-10 21:48:00,1.62155,1.62185,1.62155,1.6218,71600000.0
2009-07-10 21:49:00,1.6218,1.6221,1.6218,1.622,79400000.0
2009-07-10 21:50:00,1.622,1.6226,1.6219,1.62205,171600000.0
2009-07-10 21:51:00,1.62205,1.6221,1.62205,1.6221,11000000.0
2009-07-10 21:52:00,1.6221,1.62215,1.6218,1.6219,28200000.0
2009-07-10 21:53:00,1.6219,1.6219,1.62135,1.62135,80400000.0
2009-07-10 21:54:00,1.6214,1.62145,1.621,1.621,159600000.0
2009-07-10 21:55:00,1.62095,1.62095,1.62075,1.62075,106400000.0
2009-07-10 21:56:00,1.62075,1.62075,1.62075,1.62075,39200000.0
2009-07-10 21:57:00,1.62075,1.6208,1.62075,1.6208,36400000.0
2009-07-10 21:58:00,1.6208,1.62085,1.6207,1.6207,130399999.0
2009-07-10 21:59:00,1.6206,1.62075,1.62055,1.6206,219200000.0
2009-07-10 22:00:00,1.6206,1.6206,1.6204,1.6204,129800000.0
2009-07-10 22:01:00,1.62035,1.6204,1.62035,1.62035,48800000.0
2009-07-10 22:02:00,1.6203,1.62045,1.6203,1.62045,68000000.0
2009-07-10 22:03:00,1.6206,1.6206,1.62035,1.62035,5200000.0
2009-07-10 22:04:00,1.6204,1.62055,1.6204,1.6204,148000000.0
2009-07-10 22:05:00,1.6204,1.6205,1.6204,1.6205,62000000.0
2009-07-10 22:06:00,1.6205,1.6205,1.6205,1.6205,14200000.0
2009-07-10 22:07:00,1.6205,1.6207,1.6205,1.6207,11000000.0
2009-07-10 22:08:00,1.6207,1.6207,1.62055,1.6206,24000000.0
2009-07-10 22:09:00,1.6206,1.6207,1.6206,1.6206,17800000.0
2009-07-10 22:10:00,1.6206,1.6209,1.62045,1.6205,177200000.0
2009-07-10 22:11:00,1.6205,1.6206,1.6205,1.62055,189400000.0
2009-07-10 22:12:00,1.6205,1.6206,1.6205,1.62055,52800000.0
2009-07-10 22:13:00,1.62055,1.62065,1.6205,1.62065,145800000.0
2009-07-10 22:14:00,1.6207,1.6207,1.62065,1.62065,7200000.0
2009-07-10 22:15:00,1.62065,1.62065,1.62065,1.62065,22400000.0
2009-07-10 22:16:00,1.62065,1.62065,1.62065,1.62065,30000000.0
2009-07-10 22:17:00,1.62075,1.62075,1.62075,1.62075,4800000.0
2009-07-10 22:18:00,1.62075,1.62075,1.6206,1.6207,112200000.0
2009-07-10 22:19:00,1.62065,1.6208,1.62065,1.6207,143200000.0
2009-07-10 22:20:00,1.6206,1.62095,1.6206,1.62095,72800000.0
2009-07-10 22:21:00,1.62095,1.62095,1.62085,1.6209,48000000.0
2009-07-10 22:22:00,1.6209,1.62135,1.62085,1.6213,80800000.0
2009-07-10 22:23:00,1.62135,1.62295,1.62135,1.62245,348600000.0
2009-07-10 22:24:00,1.62235,1.62235,1.6218,1.6219,192800000.0
2009-07-10 22:25:00,1.622,1.62225,1.6217,1.6218,191400000.0
2009-07-10 22:26:00,1.6218,1.6218,1.62165,1.62165,57600000.0
2009-07-10 22:27:00,1.62165,1.62175,1.62165,1.6217,52800000.0
2009-07-10 22:28:00,1.6217,1.62195,1.62145,1.6215,160800000.0
2009-07-10 22:29:00,1.6215,1.6215,1.6213,1.62135,111200000.0
2009-07-10 22:30:00,1.6213,1.6213,1.62125,1.62125,95200000.0
2009-07-10 22:31:00,1.62125,1.62125,1.62065,1.6207,343999997.0
2009-07-10 22:32:00,1.6209,1.62115,1.62075,1.6211,199400000.0
2009-07-10 22:33:00,1.6211,1.6211,1.6207,1.6207,83200000.0
2009-07-10 22:34:00,1.6208,1.62095,1.62075,1.62075,154400000.0
2009-07-10 22:35:00,1.62085,1.6209,1.62075,1.6209,161600000.0
2009-07-10 22:36:00,1.62085,1.6209,1.6206,1.6208,62600000.0
2009-07-10 22:37:00,1.6207,1.62085,1.62065,1.62075,141600000.0
2009-07-10 22:38:00,1.6208,1.6208,1.6206,1.62065,85000000.0
2009-07-10 22:39:00,1.6207,1.6207,1.6201,1.62025,28800000.0
2009-07-10 22:40:00,1.62025,1.62065,1.62025,1.6205,86400000.0
2009-07-10 22:41:00,1.6205,1.6205,1.62035,1.62045,94000000.0
2009-07-10 22:42:00,1.6204,1.6207,1.6204,1.6207,93000000.0
2009-07-10 22:43:00,1.62085,1.62095,1.62065,1.62085,66800000.0
2009-07-10 22:44:00,1.62085,1.62085,1.62065,1.62075,68400000.0
2009-07-10 22:45:00,1.62075,1.6209,1.6207,1.6208,71000000.0
2009-07-10 22:46:00,1.62065,1.62075,1.62065,1.62075,15000000.0
2009-07-10 22:47:00,1.62075,1.62105,1.62075,1.62105,49600000.0
2009-07-10 22:48:00,1.62105,1.6214,1.62095,1.6213,152200000.0
2009-07-10 22:49:00,1.6213,1.6214,1.621,1.6214,176400000.0
2009-07-10 22:50:00,1.6214,1.62175,1.62115,1.62115,224800000.0
2009-07-10 22:51:00,1.6212,1.62145,1.6212,1.6214,82400000.0
2009-07-10 22:52:00,1.62135,1.6214,1.6211,1.6211,56200000.0
2009-07-10 22:53:00,1.6211,1.6213,1.6208,1.6209,174800000.0
2009-07-10 22:54:00,1.6209,1.6209,1.62065,1.62065,61300000.0
2009-07-10 22:55:00,1.62065,1.62075,1.62045,1.6206,118200000.0
2009-07-10 22:56:00,1.6206,1.621,1.62045,1.62095,217400000.0
2009-07-10 22:57:00,1.62095,1.6213,1.6208,1.6212,88800000.0
2009-07-10 22:58:00,1.621,1.6213,1.62075,1.62095,127400000.0
2009-07-10 22:59:00,1.62095,1.62165,1.62075,1.62105,141799999.0
2009-07-13 00:00:00,1.61828,1.61828,1.6182,1.61822,242400000.0
2009-07-13 00:01:00,1.61824,1.61831,1.61817,1.61827,242400000.0
2009-07-13 00:02:00,1.61824,1.61825,1.61769,1.61769,242400000.0
2009-07-13 00:03:00,1.61776,1.61788,1.6177,1.61778,242400000.0
2009-07-13 00:04:00,1.61774,1.61786,1.61769,1.6177,242400000.0
2009-07-13 00:05:00,1.61768,1.61771,1.61768,1.6177,242400000.0
2009-07-13 00:06:00,1.61767,1.61767,1.61761,1.61764,242400000.0
2009-07-13 00:07:00,1.61761,1.61777,1.6176,1.6177,242400000.0
2009-07-13 00:08:00,1.61771,1.618,1.61771,1.61779,242400000.0
2009-07-13 00:09:00,1.61785,1.61844,1.61785,1.61844,242400000.0
2009-07-13 00:10:00,1.61839,1.6184,1.61785,1.61794,242400000.0
2009-07-13 00:11:00,1.61793,1.618,1.61792,1.618,242400000.0
2009-07-13 00:12:00,1.61798,1.61821,1.61797,1.61821,242400000.0
2009-07-13 00:13:00,1.61826,1.61835,1.61823,1.61831,242400000.0
2009-07-13 00:14:00,1.61834,1.61834,1.61834,1.61834,242400000.0
2009-07-13 00:15:00,1.61821,1.61829,1.61814,1.61829,242400000.0
2009-07-13 00:16:00,1.61836,1.6185,1.61836,1.6185,242400000.0
2009-07-13 00:17:00,1.61844,1.61855,1.61842,1.61845,242400000.0
2009-07-13 00:18:00,1.61837,1.61839,1.61834,1.61837,242400000.0
2009-07-13 00:19:00,1.61836,1.61849,1.61836,1.61849,242400000.0
2009-07-13 00:20:00,1.61851,1.61853,1.61851,1.61853,242400000.0
2009-07-13 00:21:00,1.61856,1.61858,1.61853,1.61858,242400000.0
2009-07-13 00:22:00,1.61859,1.61859,1.61858,1.61858,242400000.0
2009-07-13 00:23:00,1.61859,1.61859,1.61856,1.61856,242400000.0
2009-07-13 00:24:00,1.61854,1.61878,1.61854,1.61878,242400000.0
2009-07-13 00:25:00,1.61886,1.61889,1.61868,1.61868,242400000.0
2009-07-13 00:26:00,1.61862,1.61886,1.6186,1.61883,242400000.0
2009-07-13 00:27:00,1.61885,1.61885,1.61877,1.61877,242400000.0
2009-07-13 00:28:00,1.61876,1.61876,1.61876,1.61876,242400000.0
2009-07-13 00:29:00,1.61874,1.61874,1.61874,1.61874,242400000.0
2009-07-13 00:30:00,1.61879,1.61879,1.61879,1.61879,242400000.0
2009-07-13 00:31:00,1.61894,1.61899,1.61894,1.61899,242400000.0
2009-07-13 00:32:00,1.619,1.619,1.619,1.619,242400000.0
2009-07-13 00:33:00,1.61896,1.61896,1.61889,1.61891,242400000.0
2009-07-13 00:34:00,1.61891,1.61893,1.6189,1.61893,242400000.0
2009-07-13 00:35:00,1.61891,1.61897,1.6189,1.61895,242400000.0
2009-07-13 00:36:00,1.61894,1.61899,1.6189,1.61899,242400000.0
2009-07-13 00:37:00,1.619,1.61906,1.61894,1.61896,242400000.0
2009-07-13 00:38:00,1.61896,1.61906,1.61896,1.61906,242400000.0
2009-07-13 00:39:00,1.61904,1.61906,1.61895,1.61897,242400000.0
2009-07-13 00:40:00,1.61892,1.61905,1.61892,1.61905,242400000.0
2009-07-13 00:41:00,1.61904,1.6192,1.61904,1.61918,242400000.0
2009-07-13 00:42:00,1.61917,1.61958,1.61916,1.61949,242400000.0
2009-07-13 00:43:00,1.61948,1.6195,1.61944,1.6195,242400000.0
2009-07-13 00:44:00,1.61952,1.61954,1.6195,1.61954,242400000.0
2009-07-13 00:45:00,1.61951,1.61957,1.6195,1.61957,242400000.0
2009-07-13 00:46:00,1.61963,1.61993,1.61963,1.61974,242400000.0
2009-07-13 00:47:00,1.61976,1.62004,1.61976,1.62004,242400000.0
2009-07-13 00:48:00,1.62007,1.62013,1.62004,1.62008,242400000.0
2009-07-13 00:49:00,1.62013,1.62017,1.62013,1.62016,242400000.0
2009-07-13 00:50:00,1.62017,1.62017,1.62011,1.62015,242400000.0
2009-07-13 00:51:00,1.62009,1.62009,1.62004,1.62004,242400000.0
2009-07-13 00:52:00,1.61996,1.62004,1.61988,1.61991,242400000.0
2009-07-13 00:53:00,1.6199,1.61995,1.61988,1.61995,242400000.0
2009-07-13 00:54:00,1.61999,1.61999,1.6199,1.61993,242400000.0
2009-07-13 00:55:00,1.61992,1.61993,1.61985,1.61988,242400000.0
2009-07-13 00:56:00,1.61987,1.61991,1.6198,1.61991,242400000.0
2009-07-13 00:57:00,1.6199,1.62016,1.6199,1.62016,242400000.0
2009-07-13 00:58:00,1.62022,1.62061,1.62022,1.62061,242400000.0
2009-07-13 00:59:00,1.62059,1.62064,1.62054,1.62063,242400000.0
2009-07-13 01:00:00,1.62064,1.62092,1.62059,1.62089,242400000.0
2009-07-13 01:01:00,1.6209,1.62102,1.62089,1.6209,242400000.0
2009-07-13 01:02:00,1.62089,1.62093,1.62083,1.62093,242400000.0
2009-07-13 01:03:00,1.62095,1.62108,1.6209,1.62091,242400000.0
2009-07-13 01:04:00,1.6209,1.62091,1.6204,1.62043,242400000.0
2009-07-13 01:05:00,1.62042,1.62046,1.6202,1.62021,242400000.0
2009-07-13 01:06:00,1.6202,1.62022,1.62017,1.62017,242400000.0
2009-07-13 01:07:00,1.62015,1.62025,1.62011,1.62023,242400000.0
2009-07-13 01:08:00,1.62026,1.62036,1.62026,1.62036,242400000.0
2009-07-13 01:09:00,1.62041,1.62063,1.6204,1.62063,242400000.0
2009-07-13 01:10:00,1.62064,1.6209,1.62064,1.6209,242400000.0
2009-07-13 01:11:00,1.62088,1.62088,1.62054,1.62054,242400000.0
2009-07-13 01:12:00,1.62062,1.62075,1.62062,1.62075,242400000.0
2009-07-13 01:13:00,1.6207,1.62075,1.6207,1.62074,242400000.0
2009-07-13 01:14:00,1.62072,1.62076,1.62072,1.62076,242400000.0
2009-07-13 01:15:00,1.62077,1.62091,1.62077,1.62085,242400000.0
2009-07-13 01:16:00,1.62083,1.6209,1.62082,1.62088,242400000.0
2009-07-13 01:17:00,1.62085,1.62085,1.62054,1.62061,242400000.0
2009-07-13 01:18:00,1.62053,1.62053,1.62015,1.62015,242400000.0
2009-07-13 01:19:00,1.62018,1.62024,1.62013,1.62014,242400000.0
2009-07-13 01:20:00,1.62014,1.62028,1.62014,1.62028,242400000.0
2009-07-13 01:21:00,1.62033,1.62043,1.62033,1.62036,242400000.0
2009-07-13 01:22:00,1.62035,1.62035,1.61973,1.61982,242400000.0
2009-07-13 01:23:00,1.61982,1.61983,1.61966,1.61968,242400000.0
2009-07-13 01:24:00,1.61969,1.61969,1.61964,1.61969,242400000.0
2009-07-13 01:25:00,1.61967,1.6199,1.61964,1.61979,242400000.0
2009-07-13 01:26:00,1.61979,1.61982,1.61979,1.61982,242400000.0
2009-07-13 01:27:00,1.61983,1.61984,1.61974,1.61978,242400000.0
2009-07-13 01:28:00,1.61979,1.61999,1.61979,1.6198,242400000.0
2009-07-13 01:29:00,1.61979,1.61979,1.61967,1.61973,242400000.0
2009-07-13 01:30:00,1.61972,1.61977,1.61971,1.61972,242400000.0
2009-07-13 01:31:00,1.61973,1.61974,1.61965,1.61967,242400000.0
2009-07-13 01:32:00,1.61966,1.61966,1.6196,1.6196,242400000.0
2009-07-13 01:33:00,1.6195,1.6195,1.61937,1.61937,242400000.0
2009-07-13 01:34:00,1.61935,1.61943,1.61929,1.6194,242400000.0
2009-07-13 01:35:00,1.61945,1.61961,1.61945,1.61957,242400000.0
2009-07-13 01:36:00,1.61956,1.61957,1.61948,1.61948,242400000.0
2009-07-13 01:37:00,1.61944,1.61957,1.61943,1.61946,242400000.0
2009-07-13 01:38:00,1.61944,1.61944,1.61899,1.61904,242400000.0
2009-07-13 01:39:00,1.61905,1.61961,1.61905,1.61961,242400000.0
2009-07-13 01:40:00,1.61962,1.61969,1.61943,1.61943,242400000.0
2009-07-13 01:41:00,1.61942,1.61943,1.61918,1.61918,242400000.0
2009-07-13 01:42:00,1.6192,1.61922,1.61916,1.61919,242400000.0
2009-07-13 01:43:00,1.6192,1.6192,1.61913,1.61916,242400000.0
2009-07-13 01:44:00,1.61911,1.61914,1.61904,1.61914,242400000.0
2009-07-13 01:45:00,1.61918,1.61918,1.6191,1.61912,242400000.0
2009-07-13 01:46:00,1.61915,1.61916,1.61909,1.61909,242400000.0
2009-07-13 01:47:00,1.6191,1.61918,1.6191,1.61918,242400000.0
2009-07-13 01:48:00,1.61922,1.61922,1.61922,1.61922,242400000.0
2009-07-13 01:49:00,1.61921,1.61928,1.6192,1.6192,242400000.0
2009-07-13 01:50:00,1.61915,1.61926,1.61914,1.61919,242400000.0
2009-07-13 01:51:00,1.61921,1.61921,1.61855,1.619,242400000.0
2009-07-13 01:52:00,1.61897,1.61949,1.61895,1.61948,242400000.0
2009-07-13 01:53:00,1.6195,1.6195,1.6195,1.6195,242400000.0
2009-07-13 01:54:00,1.61956,1.61996,1.61956,1.61996,242400000.0
2009-07-13 01:55:00,1.61996,1.61997,1.61984,1.61984,242400000.0
2009-07-13 01:56:00,1.61987,1.62008,1.61983,1.61997,242400000.0
2009-07-13 01:57:00,1.61993,1.6201,1.61993,1.62007,242400000.0
2009-07-13 01:58:00,1.62003,1.62003,1.6198,1.6199,242400000.0
2009-07-13 01:59:00,1.61988,1.61988,1.61935,1.6195,242400000.0
2009-07-13 02:00:00,1.6195,1.61975,1.6191,1.6192,242400000.0
2009-07-13 02:01:00,1.6193,1.61955,1.6193,1.61955,71400000.0
2009-07-13 02:02:00,1.61955,1.6197,1.6195,1.6196,96000000.0
2009-07-13 02:03:00,1.61945,1.61965,1.61945,1.61965,43200000.0
2009-07-13 02:04:00,1.61965,1.6198,1.61965,1.61975,49400000.0
2009-07-13 02:05:00,1.6198,1.6207,1.6198,1.6207,112200000.0
2009-07-13 02:06:00,1.6207,1.6207,1.62055,1.62065,34000000.0
2009-07-13 02:07:00,1.62065,1.62065,1.62,1.62,67000000.0
2009-07-13 02:08:00,1.62,1.62,1.61995,1.61995,12800000.0
2009-07-13 02:09:00,1.62,1.6204,1.6198,1.6204,92600000.0
2009-07-13 02:10:00,1.62025,1.6206,1.62025,1.6205,61100000.0
2009-07-13 02:11:00,1.6205,1.6206,1.62,1.62005,215400000.0
2009-07-13 02:12:00,1.62,1.62005,1.61945,1.61945,103500000.0
2009-07-13 02:13:00,1.61945,1.62,1.61945,1.6197,116600000.0
2009-07-13 02:14:00,1.6197,1.61995,1.61965,1.61985,208200000.0
2009-07-13 02:15:00,1.61985,1.61985,1.6194,1.6194,102600000.0
2009-07-13 02:16:00,1.6194,1.6196,1.6194,1.6195,70000000.0
2009-07-13 02:17:00,1.6196,1.6196,1.6194,1.6194,65200000.0
2009-07-13 02:18:00,1.6194,1.6194,1.6191,1.61925,67300000.0
2009-07-13 02:19:00,1.61925,1.61925,1.61865,1.61865,104200000.0
2009-07-13 02:20:00,1.61865,1.6187,1.61835,1.61845,59400000.0
2009-07-13 02:21:00,1.6184,1.61875,1.6183,1.61875,108600000.0
2009-07-13 02:22:00,1.61875,1.6194,1.6187,1.619,82000000.0
2009-07-13 02:23:00,1.619,1.619,1.61885,1.61885,27000000.0
2009-07-13 02:24:00,1.61885,1.61915,1.61885,1.6191,69200000.0
2009-07-13 02:25:00,1.61895,1.61945,1.6189,1.61945,73600000.0
2009-07-13 02:26:00,1.61945,1.6195,1.61935,1.61935,48600000.0
2009-07-13 02:27:00,1.61935,1.61935,1.61935,1.61935,6400000.0
2009-07-13 02:28:00,1.61935,1.61935,1.6193,1.6193,36200000.0
2009-07-13 02:29:00,1.61935,1.61945,1.61925,1.61945,51800000.0
2009-07-13 02:30:00,1.61935,1.6194,1.61915,1.6192,49800000.0
2009-07-13 02:31:00,1.6192,1.6193,1.6192,1.6193,12500000.0
2009-07-13 02:32:00,1.61925,1.6194,1.6192,1.6193,66400000.0
2009-07-13 02:33:00,1.6193,1.61945,1.6193,1.6194,28000000.0
2009-07-13 02:34:00,1.6194,1.6197,1.6194,1.61965,79000000.0
2009-07-13 02:35:00,1.61965,1.6201,1.6196,1.6201,54700000.0
2009-07-13 02:36:00,1.62,1.6201,1.61965,1.6197,48600000.0
2009-07-13 02:37:00,1.6198,1.61995,1.6197,1.6198,75800000.0
2009-07-13 02:38:00,1.6198,1.61985,1.61955,1.61955,91900000.0
2009-07-13 02:39:00,1.6198,1.6198,1.61925,1.6193,42400000.0
2009-07-13 02:40:00,1.6193,1.6195,1.6193,1.61935,53400000.0
2009-07-13 02:41:00,1.61935,1.61945,1.61935,1.61945,9600000.0
2009-07-13 02:42:00,1.61945,1.6195,1.6191,1.6194,73400000.0
2009-07-13 02:43:00,1.6194,1.6194,1.6194,1.6194,23000000.0
2009-07-13 02:44:00,1.6194,1.6195,1.6194,1.6194,55600000.0
2009-07-13 02:45:00,1.6194,1.6199,1.6194,1.6198,59600000.0
2009-07-13 02:46:00,1.6198,1.62005,1.6198,1.6198,37800000.0
2009-07-13 02:47:00,1.61975,1.61975,1.61955,1.6196,25000000.0
2009-07-13 02:48:00,1.6197,1.62,1.6196,1.61975,24000000.0
2009-07-13 02:49:00,1.61975,1.6204,1.61975,1.6204,110600000.0
2009-07-13 02:50:00,1.6204,1.62085,1.6204,1.6208,48200000.0
2009-07-13 02:51:00,1.621,1.621,1.6206,1.62085,127700000.0
2009-07-13 02:52:00,1.62085,1.621,1.62065,1.62075,244800000.0
2009-07-13 02:53:00,1.62075,1.6208,1.62075,1.6208,173700000.0
2009-07-13 02:54:00,1.6208,1.62085,1.62045,1.6205,248200000.0
2009-07-13 02:55:00,1.62045,1.6205,1.6202,1.62025,266300000.0
2009-07-13 02:56:00,1.62025,1.6204,1.6202,1.6204,104200000.0
2009-07-13 02:57:00,1.6204,1.62095,1.6204,1.6209,206800000.0
2009-07-13 02:58:00,1.6209,1.6215,1.6209,1.6215,61200000.0
2009-07-13 02:59:00,1.6216,1.6216,1.62145,1.62145,64200000.0
2009-07-13 03:00:00,1.62145,1.6216,1.62145,1.6216,31400000.0
2009-07-13 03:01:00,1.6216,1.6217,1.62115,1.62135,92400000.0
2009-07-13 03:02:00,1.62135,1.62145,1.62135,1.62135,19600000.0
2009-07-13 03:03:00,1.62135,1.6214,1.6209,1.6209,76000000.0
2009-07-13 03:04:00,1.6209,1.6212,1.6209,1.621,51800000.0
2009-07-13 03:05:00,1.621,1.62115,1.621,1.621,33200000.0
2009-07-13 03:06:00,1.6209,1.6209,1.62045,1.62045,118000000.0
2009-07-13 03:07:00,1.62045,1.62065,1.6202,1.6202,25800000.0
2009-07-13 03:08:00,1.6202,1.6202,1.6198,1.6199,180400000.0
2009-07-13 03:09:00,1.6199,1.6199,1.6199,1.6199,8400000.0
2009-07-13 03:10:00,1.6199,1.61995,1.6199,1.61995,10200000.0
2009-07-13 03:11:00,1.61995,1.62,1.6199,1.61995,23000000.0
2009-07-13 03:12:00,1.6199,1.6199,1.6193,1.61955,43600000.0
2009-07-13 03:13:00,1.6195,1.61955,1.6195,1.61955,7000000.0
2009-07-13 03:14:00,1.61925,1.61945,1.61925,1.61945,21600000.0
2009-07-13 03:15:00,1.61945,1.61945,1.61905,1.6192,30300000.0
2009-07-13 03:16:00,1.61925,1.62005,1.61925,1.62005,22100000.0
2009-07-13 03:17:00,1.62015,1.62085,1.62015,1.62065,62600000.0
2009-07-13 03:18:00,1.6207,1.62075,1.62065,1.6207,8600000.0
2009-07-13 03:19:00,1.6207,1.6211,1.6207,1.62105,81200000.0
2009-07-13 03:20:00,1.62105,1.62105,1.62105,1.62105,124000000.0
2009-07-13 03:21:00,1.62105,1.62105,1.62105,1.62105,32000000.0
2009-07-13 03:22:00,1.62105,1.62105,1.6209,1.62105,16600000.0
2009-07-13 03:23:00,1.62105,1.62105,1.62095,1.62095,15000000.0
2009-07-13 03:24:00,1.62095,1.62095,1.62055,1.6209,132100000.0
2009-07-13 03:25:00,1.6209,1.6209,1.62075,1.62075,57400000.0
2009-07-13 03:26:00,1.62075,1.6209,1.6207,1.6207,76400000.0
2009-07-13 03:27:00,1.6207,1.6207,1.62065,1.62065,47200000.0
2009-07-13 03:28:00,1.62065,1.62065,1.62055,1.62055,118600000.0
2009-07-13 03:29:00,1.62055,1.62055,1.6205,1.6205,64800000.0
2009-07-13 03:30:00,1.6205,1.6205,1.62005,1.62025,125700000.0
2009-07-13 03:31:00,1.6203,1.6206,1.6203,1.62035,102400000.0
2009-07-13 03:32:00,1.6204,1.6204,1.6204,1.6204,4000000.0
2009-07-13 03:33:00,1.62025,1.6204,1.61995,1.61995,191400000.0
2009-07-13 03:34:00,1.61995,1.62005,1.6199,1.6199,169400000.0
2009-07-13 03:35:00,1.6199,1.6199,1.61985,1.61985,70800000.0
2009-07-13 03:36:00,1.61985,1.61995,1.61955,1.61955,90400000.0
2009-07-13 03:37:00,1.6195,1.6196,1.6195,1.6196,100400000.0
2009-07-13 03:38:00,1.61965,1.61975,1.61965,1.6197,49000000.0
2009-07-13 03:39:00,1.6197,1.6197,1.61965,1.6197,14400000.0
2009-07-13 03:40:00,1.6197,1.6198,1.6197,1.61975,52800000.0
2009-07-13 03:41:00,1.61965,1.61975,1.6196,1.6197,22400000.0
2009-07-13 03:42:00,1.6197,1.6197,1.61945,1.61945,33000000.0
2009-07-13 03:43:00,1.6195,1.6195,1.61935,1.61935,46000000.0
2009-07-13 03:44:00,1.61935,1.6195,1.6193,1.61945,45800000.0
2009-07-13 03:45:00,1.6193,1.61935,1.61925,1.61935,86400000.0
2009-07-13 03:46:00,1.61935,1.61935,1.61935,1.61935,19200000.0
2009-07-13 03:47:00,1.61935,1.61945,1.61925,1.61945,57000000.0
2009-07-13 03:48:00,1.61935,1.61945,1.61935,1.61935,17400000.0
2009-07-13 03:49:00,1.6193,1.6194,1.6192,1.6192,30000000.0
2009-07-13 03:50:00,1.61925,1.61935,1.6192,1.61925,37600000.0
2009-07-13 03:51:00,1.6193,1.61935,1.61925,1.61935,46300000.0
2009-07-13 03:52:00,1.6193,1.6193,1.6192,1.6192,25200000.0
2009-07-13 03:53:00,1.61905,1.61905,1.6188,1.6189,82000000.0
2009-07-13 03:54:00,1.6188,1.6188,1.61835,1.61845,30000000.0
2009-07-13 03:55:00,1.61835,1.61845,1.61825,1.61845,6000000.0
2009-07-13 03:56:00,1.61865,1.6188,1.61845,1.6186,38800000.0
2009-07-13 03:57:00,1.6186,1.6188,1.61855,1.61855,9000000.0
2009-07-13 03:58:00,1.61855,1.61875,1.61855,1.61855,72600000.0
2009-07-13 03:59:00,1.6184,1.61855,1.6184,1.61855,55400000.0
2009-07-13 04:00:00,1.61855,1.6186,1.61855,1.61855,5000000.0
2009-07-13 04:01:00,1.61855,1.6187,1.61845,1.6187,48700000.0
2009-07-13 04:02:00,1.61865,1.6187,1.61835,1.61835,65600000.0
2009-07-13 04:03:00,1.61835,1.6185,1.61835,1.61845,15000000.0
2009-07-13 04:04:00,1.61835,1.61835,1.6177,1.6177,69600000.0
2009-07-13 04:05:00,1.6177,1.6179,1.6173,1.6173,109000000.0
2009-07-13 04:06:00,1.6173,1.6173,1.6164,1.6164,136170000.0
2009-07-13 04:07:00,1.61655,1.6167,1.61635,1.61655,159900000.0
2009-07-13 04:08:00,1.61655,1.61685,1.6165,1.61675,232400000.0
2009-07-13 04:09:00,1.6167,1.6167,1.6162,1.6162,258800000.0
2009-07-13 04:10:00,1.6162,1.61625,1.6159,1.6159,317000000.0
2009-07-13 04:11:00,1.6159,1.6167,1.6159,1.6162,422400000.0
2009-07-13 04:12:00,1.61625,1.61815,1.6162,1.6174,273000000.0
2009-07-13 04:13:00,1.6173,1.61775,1.6173,1.61765,165800000.0
2009-07-13 04:14:00,1.61765,1.61765,1.6166,1.6167,251100000.0
2009-07-13 04:15:00,1.6167,1.61685,1.61665,1.61665,96200000.0
2009-07-13 04:16:00,1.61665,1.61665,1.6159,1.6159,164800000.0
2009-07-13 04:17:00,1.61545,1.6155,1.61495,1.615,309800002.0
2009-07-13 04:18:00,1.615,1.61505,1.61355,1.6139,426199998.0
2009-07-13 04:19:00,1.6139,1.615,1.6139,1.6149,477599998.0
2009-07-13 04:20:00,1.61505,1.6157,1.615,1.6151,301000000.0
2009-07-13 04:21:00,1.6151,1.61515,1.615,1.61505,182800000.0
2009-07-13 04:22:00,1.615,1.61515,1.61485,1.61495,128000000.0
2009-07-13 04:23:00,1.61495,1.6152,1.6149,1.61505,310599999.0
2009-07-13 04:24:00,1.61515,1.61515,1.61495,1.61505,139400000.0
2009-07-13 04:25:00,1.615,1.61585,1.615,1.61565,434599999.0
2009-07-13 04:26:00,1.6156,1.61575,1.61535,1.61555,266800000.0
2009-07-13 04:27:00,1.61555,1.61565,1.6155,1.6156,253800000.0
2009-07-13 04:28:00,1.61555,1.61555,1.6153,1.6153,122200000.0
2009-07-13 04:29:00,1.61525,1.61525,1.615,1.61515,412400007.0
2009-07-13 04:30:00,1.61515,1.61525,1.61515,1.6152,62400000.0
2009-07-13 04:31:00,1.6152,1.61545,1.6152,1.61545,74000000.0
2009-07-13 04:32:00,1.61545,1.61545,1.61525,1.61525,72000000.0
2009-07-13 04:33:00,1.6153,1.6154,1.61525,1.61525,44800000.0
2009-07-13 04:34:00,1.61525,1.6155,1.61525,1.61535,117000000.0
2009-07-13 04:35:00,1.61535,1.61555,1.61535,1.6155,25200000.0
2009-07-13 04:36:00,1.6155,1.61555,1.61545,1.61555,38400000.0
2009-07-13 04:37:00,1.61555,1.61555,1.61555,1.61555,2000000.0
2009-07-13 04:38:00,1.61555,1.61575,1.61555,1.61565,149599999.0
2009-07-13 04:39:00,1.6157,1.6164,1.6157,1.6162,152500000.0
2009-07-13 04:40:00,1.6163,1.61645,1.61615,1.61645,168500000.0
2009-07-13 04:41:00,1.61645,1.61665,1.61615,1.61615,101800000.0
2009-07-13 04:42:00,1.61615,1.6163,1.61615,1.6163,92400000.0
2009-07-13 04:43:00,1.6163,1.6163,1.6163,1.6163,14000000.0
2009-07-13 04:44:00,1.6163,1.6163,1.6163,1.6163,2000000.0
2009-07-13 04:45:00,1.61599,1.61622,1.61585,1.61607,113800000.0
2009-07-13 04:46:00,1.61593,1.61612,1.61589,1.61608,99800000.0
2009-07-13 04:47:00,1.61615,1.61615,1.61595,1.616,107800000.0
2009-07-13 04:48:00,1.616,1.616,1.61555,1.61555,154200000.0
2009-07-13 04:49:00,1.61555,1.61555,1.61525,1.61525,54800000.0
2009-07-13 04:50:00,1.61525,1.61525,1.61455,1.6147,271000000.0
2009-07-13 04:51:00,1.6147,1.6147,1.61465,1.61465,17600000.0
2009-07-13 04:52:00,1.61485,1.6151,1.61485,1.6151,108600000.0
2009-07-13 04:53:00,1.6149,1.6151,1.6149,1.61505,21400000.0
2009-07-13 04:54:00,1.61505,1.6151,1.615,1.61505,65800000.0
2009-07-13 04:55:00,1.61505,1.61505,1.6149,1.6149,47000000.0
2009-07-13 04:56:00,1.61485,1.6149,1.61475,1.61475,180200000.0
2009-07-13 04:57:00,1.61475,1.61475,1.614,1.614,323600003.0
2009-07-13 04:58:00,1.61405,1.61405,1.61235,1.6126,711199996.0
2009-07-13 04:59:00,1.6126,1.61315,1.61255,1.6131,377799999.0
2009-07-13 05:00:00,1.61305,1.61325,1.613,1.613,148800000.0
2009-07-13 05:01:00,1.61295,1.61315,1.61295,1.61315,90800000.0
2009-07-13 05:02:00,1.6132,1.61385,1.61315,1.61385,196200000.0
2009-07-13 05:03:00,1.6139,1.61415,1.61375,1.61395,326000000.0
2009-07-13 05:04:00,1.61395,1.614,1.61395,1.614,90800000.0
2009-07-13 05:05:00,1.6139,1.61395,1.6133,1.61335,398000000.0
2009-07-13 05:06:00,1.61335,1.61355,1.61335,1.61335,177600000.0
2009-07-13 05:07:00,1.61335,1.61335,1.61315,1.61325,285800000.0
2009-07-13 05:08:00,1.61335,1.6134,1.6132,1.61335,125000000.0
2009-07-13 05:09:00,1.61335,1.6135,1.61325,1.61325,84000000.0
2009-07-13 05:10:00,1.61325,1.61335,1.61325,1.61325,233800009.0
2009-07-13 05:11:00,1.61325,1.6134,1.61325,1.6134,185200000.0
2009-07-13 05:12:00,1.6134,1.61415,1.6133,1.61415,97200000.0
2009-07-13 05:13:00,1.6142,1.61425,1.6142,1.6142,29200000.0
2009-07-13 05:14:00,1.6142,1.6142,1.614,1.614,84400000.0
2009-07-13 05:15:00,1.614,1.6142,1.61385,1.6142,100000000.0
2009-07-13 05:16:00,1.6142,1.6142,1.6142,1.6142,16000000.0
2009-07-13 05:17:00,1.6142,1.61465,1.61415,1.61415,236600000.0
2009-07-13 05:18:00,1.61415,1.6144,1.6138,1.6141,109700000.0
2009-07-13 05:19:00,1.61405,1.61405,1.61365,1.61385,152300000.0
2009-07-13 05:20:00,1.61385,1.61385,1.61355,1.61365,126600000.0
2009-07-13 05:21:00,1.61365,1.61365,1.61345,1.61345,228400000.0
2009-07-13 05:22:00,1.61345,1.6136,1.61345,1.61355,92400000.0
2009-07-13 05:23:00,1.61355,1.61365,1.61355,1.61365,123200000.0
2009-07-13 05:24:00,1.61365,1.61435,1.61365,1.61435,183200000.0
2009-07-13 05:25:00,1.61445,1.61445,1.61395,1.61395,126400000.0
2009-07-13 05:26:00,1.61395,1.614,1.61345,1.61355,143800000.0
2009-07-13 05:27:00,1.61355,1.61365,1.61325,1.6133,153600000.0
2009-07-13 05:28:00,1.6133,1.61335,1.6133,1.6133,30400000.0
2009-07-13 05:29:00,1.61335,1.6134,1.6133,1.6133,49800000.0
2009-07-13 05:30:00,1.6133,1.61335,1.6128,1.61285,156200000.0
2009-07-13 05:31:00,1.61285,1.6131,1.61285,1.61305,88400000.0
2009-07-13 05:32:00,1.61305,1.61305,1.6129,1.61295,43800000.0
2009-07-13 05:33:00,1.6129,1.613,1.61285,1.6129,81400000.0
2009-07-13 05:34:00,1.613,1.61365,1.613,1.61365,237200000.0
2009-07-13 05:35:00,1.6136,1.614,1.6132,1.6132,462800000.0
2009-07-13 05:36:00,1.61335,1.61345,1.613,1.6131,312900000.0
2009-07-13 05:37:00,1.6131,1.61325,1.61275,1.61305,392600004.0
2009-07-13 05:38:00,1.6132,1.6132,1.6128,1.613,293000000.0
2009-07-13 05:39:00,1.613,1.61305,1.61295,1.61305,252800000.0
2009-07-13 05:40:00,1.61305,1.6131,1.613,1.6131,53400000.0
2009-07-13 05:41:00,1.613,1.6133,1.613,1.6132,110400000.0
2009-07-13 05:42:00,1.6132,1.6133,1.613,1.6133,96800000.0
2009-07-13 05:43:00,1.6132,1.61325,1.61285,1.613,260800001.0
2009-07-13 05:44:00,1.613,1.6132,1.613,1.6132,71800000.0
2009-07-13 05:45:00,1.61325,1.6138,1.61325,1.61335,327400000.0
2009-07-13 05:46:00,1.61335,1.61335,1.6133,1.61335,97600000.0
2009-07-13 05:47:00,1.61335,1.61335,1.6132,1.6132,142200000.0
2009-07-13 05:48:00,1.61325,1.6133,1.61315,1.61315,75200000.0
2009-07-13 05:49:00,1.61315,1.61325,1.61315,1.61325,108800000.0
2009-07-13 05:50:00,1.61325,1.6133,1.61315,1.61315,150400000.0
2009-07-13 05:51:00,1.61315,1.61315,1.61315,1.61315,33600000.0
2009-07-13 05:52:00,1.61315,1.61315,1.61295,1.61295,145600000.0
2009-07-13 05:53:00,1.613,1.613,1.6128,1.6128,50200000.0
2009-07-13 05:54:00,1.6128,1.6128,1.61275,1.6128,50400000.0
2009-07-13 05:55:00,1.6128,1.613,1.6128,1.61285,90600000.0
2009-07-13 05:56:00,1.61285,1.61295,1.61285,1.61295,77600000.0
2009-07-13 05:57:00,1.61285,1.6129,1.61285,1.61285,92800000.0
2009-07-13 05:58:00,1.61285,1.61285,1.6125,1.6125,272800000.0
2009-07-13 05:59:00,1.61255,1.6128,1.61255,1.61265,151000000.0
2009-07-13 06:00:00,1.61265,1.61285,1.6126,1.61285,190800000.0
2009-07-13 06:01:00,1.61285,1.61285,1.6127,1.61285,309200007.0
2009-07-13 06:02:00,1.6129,1.6129,1.61285,1.6129,9600000.0
2009-07-13 06:03:00,1.61295,1.613,1.61275,1.61275,140600000.0
2009-07-13 06:04:00,1.61275,1.6131,1.61275,1.6128,246400000.0
2009-07-13 06:05:00,1.6128,1.6129,1.61275,1.61275,84800000.0
2009-07-13 06:06:00,1.6127,1.61285,1.61255,1.61265,199200001.0
2009-07-13 06:07:00,1.6126,1.61265,1.61255,1.61255,131000000.0
2009-07-13 06:08:00,1.61255,1.6128,1.61255,1.6128,29800000.0
2009-07-13 06:09:00,1.6128,1.613,1.6127,1.61285,55400000.0
2009-07-13 06:10:00,1.61285,1.61285,1.6127,1.6128,35200000.0
2009-07-13 06:11:00,1.61285,1.61295,1.6128,1.6128,49800001.0
2009-07-13 06:12:00,1.61295,1.61295,1.61275,1.61295,49800000.0
2009-07-13 06:13:00,1.61295,1.6134,1.61295,1.61335,58000000.0
2009-07-13 06:14:00,1.6133,1.6133,1.61295,1.61325,223799999.0
2009-07-13 06:15:00,1.61325,1.6135,1.61325,1.61335,307600000.0
2009-07-13 06:16:00,1.61335,1.61365,1.613,1.613,247960000.0
2009-07-13 06:17:00,1.613,1.61315,1.613,1.61315,3600000.0
2009-07-13 06:18:00,1.61315,1.61315,1.61315,1.61315,400000.0
2009-07-13 06:19:00,1.6133,1.6138,1.61315,1.6137,79600000.0
2009-07-13 06:20:00,1.6137,1.6137,1.61355,1.6136,23200000.0
2009-07-13 06:21:00,1.6136,1.61365,1.6133,1.61335,103600000.0
2009-07-13 06:22:00,1.6134,1.61345,1.6132,1.61345,112000000.0
2009-07-13 06:23:00,1.6134,1.6135,1.61335,1.6135,100800000.0
2009-07-13 06:24:00,1.61345,1.61375,1.61345,1.61375,325400000.0
2009-07-13 06:25:00,1.61375,1.61405,1.61345,1.61345,262000001.0
2009-07-13 06:26:00,1.6137,1.6137,1.6125,1.6127,281800001.0
2009-07-13 06:27:00,1.6127,1.6127,1.61265,1.61265,33400000.0
2009-07-13 06:28:00,1.6126,1.61265,1.612,1.612,221600000.0
2009-07-13 06:29:00,1.61205,1.61215,1.612,1.61205,315399999.0
2009-07-13 06:30:00,1.61205,1.6124,1.612,1.61235,421999999.0
2009-07-13 06:31:00,1.6123,1.61235,1.6121,1.61215,284400001.0
2009-07-13 06:32:00,1.61215,1.61225,1.6118,1.6118,396700000.0
2009-07-13 06:33:00,1.6118,1.6119,1.61115,1.6116,326600000.0
2009-07-13 06:34:00,1.6116,1.6122,1.61155,1.61205,178600000.0
2009-07-13 06:35:00,1.61205,1.6121,1.61205,1.61205,64900000.0
2009-07-13 06:36:00,1.61205,1.6121,1.61175,1.61175,119200000.0
2009-07-13 06:37:00,1.61175,1.61175,1.61165,1.6117,53000000.0
2009-07-13 06:38:00,1.6118,1.6118,1.6118,1.6118,7200000.0
2009-07-13 06:39:00,1.6118,1.6118,1.6117,1.6118,16000000.0
2009-07-13 06:40:00,1.6118,1.6118,1.6117,1.6117,7000000.0
2009-07-13 06:41:00,1.6117,1.6117,1.6117,1.6117,8000000.0
2009-07-13 06:42:00,1.6117,1.6117,1.6117,1.6117,14000000.0
2009-07-13 06:43:00,1.6118,1.61205,1.61175,1.61175,76800000.0
2009-07-13 06:44:00,1.6119,1.6122,1.6118,1.61215,144200000.0
2009-07-13 06:45:00,1.61215,1.6122,1.6121,1.61215,57400000.0
2009-07-13 06:46:00,1.61225,1.61245,1.6122,1.61225,48000000.0
2009-07-13 06:47:00,1.61225,1.6125,1.61215,1.61225,132200000.0
2009-07-13 06:48:00,1.61225,1.61225,1.6121,1.61215,289600000.0
2009-07-13 06:49:00,1.61215,1.61215,1.6118,1.61185,128800000.0
2009-07-13 06:50:00,1.61185,1.61185,1.61185,1.61185,44600000.0
2009-07-13 06:51:00,1.61185,1.61185,1.61155,1.61155,169199999.0
2009-07-13 06:52:00,1.6117,1.6118,1.61155,1.61155,134000000.0
2009-07-13 06:53:00,1.61155,1.612,1.6114,1.612,116200000.0
2009-07-13 06:54:00,1.612,1.612,1.6115,1.6115,233800000.0
2009-07-13 06:55:00,1.6116,1.6118,1.6111,1.6111,375799999.0
2009-07-13 06:56:00,1.61105,1.6111,1.61105,1.61105,391000000.0
2009-07-13 06:57:00,1.61105,1.61165,1.61105,1.6114,264200000.0
2009-07-13 06:58:00,1.6114,1.6114,1.6111,1.6111,71200000.0
2009-07-13 06:59:00,1.6111,1.6112,1.611,1.6112,504500000.0
2009-07-13 07:00:00,1.6112,1.6113,1.61075,1.61075,284600000.0
2009-07-13 07:01:00,1.6107,1.61085,1.61065,1.61075,141600000.0
2009-07-13 07:02:00,1.61075,1.61075,1.61065,1.61065,295600001.0
2009-07-13 07:03:00,1.61065,1.611,1.6106,1.611,321400000.0
2009-07-13 07:04:00,1.611,1.61115,1.6109,1.61095,221600000.0
2009-07-13 07:05:00,1.61095,1.611,1.61075,1.611,172000000.0
2009-07-13 07:06:00,1.61095,1.611,1.6108,1.611,94600000.0
2009-07-13 07:07:00,1.611,1.61105,1.61095,1.61095,168000000.0
2009-07-13 07:08:00,1.61075,1.611,1.61075,1.6109,198600000.0
2009-07-13 07:09:00,1.61085,1.6113,1.61085,1.61105,281000000.0
2009-07-13 07:10:00,1.61105,1.61105,1.6107,1.6108,291400000.0
2009-07-13 07:11:00,1.6107,1.6107,1.6106,1.61065,541199999.0
2009-07-13 07:12:00,1.61065,1.6107,1.6106,1.6107,327000002.0
2009-07-13 07:13:00,1.6107,1.61125,1.6106,1.611,598800000.0
2009-07-13 07:14:00,1.611,1.6111,1.611,1.61105,206400000.0
2009-07-13 07:15:00,1.61105,1.61225,1.61105,1.61205,381600000.0
2009-07-13 07:16:00,1.612,1.612,1.6117,1.6117,199400000.0
2009-07-13 07:17:00,1.6117,1.6117,1.61105,1.61125,255600000.0
2009-07-13 07:18:00,1.61125,1.6114,1.61115,1.6112,92000000.0
2009-07-13 07:19:00,1.61115,1.6113,1.611,1.6112,82200000.0
2009-07-13 07:20:00,1.61125,1.6113,1.6111,1.61115,188800000.0
2009-07-13 07:21:00,1.6112,1.6113,1.61115,1.6112,211000000.0
2009-07-13 07:22:00,1.6112,1.6112,1.61115,1.6112,61400000.0
2009-07-13 07:23:00,1.6112,1.6113,1.6111,1.6112,131000000.0
2009-07-13 07:24:00,1.6112,1.6115,1.6112,1.6115,131800000.0
2009-07-13 07:25:00,1.6115,1.61165,1.6115,1.61155,131000003.0
2009-07-13 07:26:00,1.61155,1.61155,1.6115,1.6115,289800001.0
2009-07-13 07:27:00,1.61145,1.6115,1.61125,1.61125,157400000.0
2009-07-13 07:28:00,1.61125,1.6114,1.61125,1.6113,142200000.0
2009-07-13 07:29:00,1.6113,1.6119,1.6113,1.6119,147400000.0
2009-07-13 07:30:00,1.6118,1.6123,1.6114,1.6122,149200000.0
2009-07-13 07:31:00,1.61215,1.6122,1.61215,1.6122,33800000.0
2009-07-13 07:32:00,1.6122,1.6123,1.6122,1.6123,39600000.0
2009-07-13 07:33:00,1.6123,1.61255,1.61225,1.61255,284300000.0
2009-07-13 07:34:00,1.6126,1.61285,1.6125,1.6126,414800000.0
2009-07-13 07:35:00,1.6126,1.6127,1.6126,1.61265,59999999.0
2009-07-13 07:36:00,1.6127,1.6127,1.61265,1.6127,97600000.0
2009-07-13 07:37:00,1.6127,1.6127,1.6126,1.6126,147200000.0
2009-07-13 07:38:00,1.6126,1.61265,1.61245,1.61245,174200000.0
2009-07-13 07:39:00,1.61245,1.61245,1.6115,1.6116,480199999.0
2009-07-13 07:40:00,1.6116,1.6119,1.61155,1.61155,63000001.0
2009-07-13 07:41:00,1.61155,1.61155,1.61155,1.61155,50600000.0
2009-07-13 07:42:00,1.6116,1.6117,1.61125,1.6117,194600000.0
2009-07-13 07:43:00,1.6117,1.6117,1.61105,1.61135,185400000.0
2009-07-13 07:44:00,1.61135,1.61135,1.6107,1.6111,356200000.0
2009-07-13 07:45:00,1.6111,1.61145,1.6111,1.6114,497000000.0
2009-07-13 07:46:00,1.6114,1.61165,1.61135,1.6114,156600000.0
2009-07-13 07:47:00,1.61145,1.6115,1.61125,1.6115,293200000.0
2009-07-13 07:48:00,1.6115,1.6115,1.6108,1.6108,273600000.0
2009-07-13 07:49:00,1.6108,1.6109,1.6107,1.6107,408000000.0
2009-07-13 07:50:00,1.6107,1.61105,1.6107,1.6108,301200000.0
2009-07-13 07:51:00,1.6107,1.61075,1.6107,1.6107,177800000.0
2009-07-13 07:52:00,1.6107,1.6108,1.61055,1.61075,469200001.0
2009-07-13 07:53:00,1.61075,1.6108,1.61065,1.61065,339600000.0
2009-07-13 07:54:00,1.61065,1.61065,1.6105,1.6106,191400000.0
2009-07-13 07:55:00,1.6106,1.6106,1.6106,1.6106,73400000.0
2009-07-13 07:56:00,1.6106,1.6106,1.60995,1.61,231999999.0
2009-07-13 07:57:00,1.60995,1.6101,1.6099,1.61,524600001.0
2009-07-13 07:58:00,1.61,1.61015,1.60995,1.61015,115400000.0
2009-07-13 07:59:00,1.61015,1.61035,1.6101,1.6103,227000000.0
2009-07-13 08:00:00,1.6103,1.61035,1.6095,1.6095,656200000.0
2009-07-13 08:01:00,1.60955,1.60955,1.60905,1.60905,434000000.0
2009-07-13 08:02:00,1.60905,1.60905,1.6087,1.6088,458600001.0
2009-07-13 08:03:00,1.6088,1.6097,1.6087,1.6097,530200000.0
2009-07-13 08:04:00,1.6097,1.60985,1.60885,1.6091,724999998.0
2009-07-13 08:05:00,1.6091,1.60935,1.60815,1.6082,786599997.0
2009-07-13 08:06:00,1.6082,1.60965,1.6081,1.60935,728999999.0
2009-07-13 08:07:00,1.60935,1.61015,1.6093,1.6097,689800000.0
2009-07-13 08:08:00,1.6097,1.61,1.60955,1.61,306200000.0
2009-07-13 08:09:00,1.60995,1.61015,1.60965,1.61005,400000000.0
2009-07-13 08:10:00,1.61005,1.6105,1.61005,1.6105,371100000.0
2009-07-13 08:11:00,1.61055,1.61095,1.6105,1.6107,597399998.0
2009-07-13 08:12:00,1.6106,1.61065,1.60975,1.6098,465199999.0
2009-07-13 08:13:00,1.6098,1.61005,1.6097,1.60985,227900000.0
2009-07-13 08:14:00,1.60975,1.6104,1.60975,1.61015,254400000.0
2009-07-13 08:15:00,1.61025,1.6108,1.6101,1.6108,363000000.0
2009-07-13 08:16:00,1.6108,1.6109,1.61055,1.6108,510800000.0
2009-07-13 08:17:00,1.6108,1.6108,1.6102,1.6104,480400000.0
2009-07-13 08:18:00,1.6103,1.6106,1.61005,1.6105,466000000.0
2009-07-13 08:19:00,1.61055,1.6107,1.6102,1.6106,436999999.0
2009-07-13 08:20:00,1.6106,1.6111,1.6104,1.6108,265000000.0
2009-07-13 08:21:00,1.6108,1.6108,1.6102,1.61035,397400000.0
2009-07-13 08:22:00,1.6103,1.6107,1.6102,1.6104,252800001.0
2009-07-13 08:23:00,1.6104,1.6109,1.6104,1.61075,168800000.0
2009-07-13 08:24:00,1.61075,1.6117,1.61075,1.61165,535399999.0
2009-07-13 08:25:00,1.61165,1.61215,1.61155,1.6116,1077599997.0
2009-07-13 08:26:00,1.6116,1.6118,1.6115,1.6117,513500000.0
2009-07-13 08:27:00,1.6117,1.6117,1.611,1.61145,427200000.0
2009-07-13 08:28:00,1.61145,1.61175,1.61135,1.61165,316800000.0
2009-07-13 08:29:00,1.61165,1.61205,1.6116,1.61195,463800001.0
2009-07-13 08:30:00,1.61195,1.6121,1.61135,1.6117,465000000.0
2009-07-13 08:31:00,1.6116,1.6117,1.6111,1.6112,405400000.0
2009-07-13 08:32:00,1.6112,1.6114,1.61075,1.6109,420800000.0
2009-07-13 08:33:00,1.611,1.6118,1.611,1.6113,1029200001.0
2009-07-13 08:34:00,1.6113,1.61145,1.61015,1.61015,461400000.0
2009-07-13 08:35:00,1.6102,1.61035,1.6094,1.60955,803299996.0
2009-07-13 08:36:00,1.6097,1.6098,1.6088,1.6091,687300000.0
2009-07-13 08:37:00,1.6089,1.6092,1.60865,1.609,735399999.0
2009-07-13 08:38:00,1.609,1.6093,1.60825,1.60825,728700003.0
2009-07-13 08:39:00,1.60825,1.609,1.60825,1.6089,868400003.0
2009-07-13 08:40:00,1.60885,1.6103,1.60885,1.60975,517600001.0
2009-07-13 08:41:00,1.60975,1.6098,1.6096,1.6097,236400000.0
2009-07-13 08:42:00,1.6097,1.6098,1.6093,1.6096,443800001.0
2009-07-13 08:43:00,1.6096,1.6096,1.6093,1.6093,407199999.0
2009-07-13 08:44:00,1.6093,1.6096,1.6089,1.6089,971900007.0
2009-07-13 08:45:00,1.609,1.6092,1.6087,1.6089,948100003.0
2009-07-13 08:46:00,1.6089,1.6089,1.608,1.60805,633600001.0
2009-07-13 08:47:00,1.60805,1.60805,1.60675,1.6072,645599997.0
2009-07-13 08:48:00,1.6072,1.6083,1.6072,1.60825,593199999.0
2009-07-13 08:49:00,1.60825,1.6087,1.60825,1.6086,581800000.0
2009-07-13 08:50:00,1.60855,1.6089,1.6084,1.6085,482800000.0
2009-07-13 08:51:00,1.6085,1.6091,1.6085,1.6088,402699998.0
2009-07-13 08:52:00,1.6088,1.6094,1.6088,1.6094,369800000.0
2009-07-13 08:53:00,1.6094,1.6096,1.6092,1.60945,445000001.0
2009-07-13 08:54:00,1.60945,1.60945,1.60875,1.6089,635200000.0
2009-07-13 08:55:00,1.6089,1.60935,1.60885,1.6091,579400000.0
2009-07-13 08:56:00,1.609,1.60935,1.6089,1.6092,552400002.0
2009-07-13 08:57:00,1.60935,1.6096,1.609,1.6095,662000005.0
2009-07-13 08:58:00,1.6095,1.60985,1.6095,1.60965,250000001.0
2009-07-13 08:59:00,1.60965,1.6097,1.6093,1.60955,358000001.0
2009-07-13 09:00:00,1.60955,1.6104,1.60955,1.6099,582600001.0
2009-07-13 09:01:00,1.6098,1.6101,1.6095,1.6095,587300000.0
2009-07-13 09:02:00,1.6096,1.6097,1.609,1.609,704699999.0
2009-07-13 09:03:00,1.609,1.609,1.60695,1.6075,807299999.0
2009-07-13 09:04:00,1.6075,1.608,1.60725,1.6076,349800000.0
2009-07-13 09:05:00,1.6077,1.6088,1.60755,1.6088,732600000.0
2009-07-13 09:06:00,1.60885,1.6089,1.6079,1.6079,781899999.0
2009-07-13 09:07:00,1.60785,1.60925,1.60775,1.60915,569999999.0
2009-07-13 09:08:00,1.60915,1.6093,1.60815,1.6088,534600002.0
2009-07-13 09:09:00,1.60875,1.60875,1.60825,1.6085,410600000.0
2009-07-13 09:10:00,1.6085,1.6088,1.6084,1.60875,459400000.0
2009-07-13 09:11:00,1.60875,1.6089,1.6087,1.6089,173000000.0
2009-07-13 09:12:00,1.6089,1.6089,1.6083,1.6084,287000000.0
2009-07-13 09:13:00,1.60835,1.6085,1.6079,1.6082,516200000.0
2009-07-13 09:14:00,1.6082,1.6087,1.6081,1.60865,324800000.0
2009-07-13 09:15:00,1.60865,1.60965,1.60855,1.60895,495300000.0
2009-07-13 09:16:00,1.6089,1.60895,1.6083,1.6088,459700000.0
2009-07-13 09:17:00,1.6088,1.6091,1.6088,1.6089,238600000.0
2009-07-13 09:18:00,1.609,1.60935,1.60885,1.60895,238600000.0
2009-07-13 09:19:00,1.60895,1.60905,1.60795,1.60855,466100001.0
2009-07-13 09:20:00,1.6085,1.6088,1.6084,1.6087,600999999.0
2009-07-13 09:21:00,1.6087,1.6092,1.6086,1.6089,494400000.0
2009-07-13 09:22:00,1.6089,1.6093,1.60885,1.6092,479799998.0
2009-07-13 09:23:00,1.6093,1.6096,1.6086,1.609,431000000.0
2009-07-13 09:24:00,1.609,1.6093,1.6085,1.6086,449800000.0
2009-07-13 09:25:00,1.6086,1.609,1.6085,1.6089,374600000.0
2009-07-13 09:26:00,1.6089,1.6089,1.60845,1.60865,521500000.0
2009-07-13 09:27:00,1.60865,1.6088,1.60815,1.6087,449000000.0
2009-07-13 09:28:00,1.60865,1.6088,1.608,1.6082,484900000.0
2009-07-13 09:29:00,1.6082,1.6084,1.60805,1.60805,411200000.0
2009-07-13 09:30:00,1.60805,1.6084,1.6076,1.6078,630799999.0
2009-07-13 09:31:00,1.60785,1.6079,1.6073,1.6077,720599998.0
2009-07-13 09:32:00,1.60775,1.6079,1.6072,1.6077,483600000.0
2009-07-13 09:33:00,1.6078,1.6082,1.60735,1.60735,333600000.0
2009-07-13 09:34:00,1.60735,1.6077,1.6073,1.60735,279400001.0
2009-07-13 09:35:00,1.6073,1.60765,1.6071,1.6076,395200001.0
2009-07-13 09:36:00,1.6076,1.6077,1.60735,1.6076,324199999.0
2009-07-13 09:37:00,1.6075,1.608,1.6075,1.60775,285499999.0
2009-07-13 09:38:00,1.60775,1.60775,1.6072,1.60725,395400000.0
2009-07-13 09:39:00,1.6072,1.6074,1.60715,1.60715,304400000.0
2009-07-13 09:40:00,1.60715,1.6073,1.6067,1.6067,410700000.0
2009-07-13 09:41:00,1.6067,1.6067,1.60535,1.60605,646899998.0
2009-07-13 09:42:00,1.6061,1.60635,1.606,1.6061,236000000.0
2009-07-13 09:43:00,1.6061,1.6062,1.6059,1.60595,273900000.0
2009-07-13 09:44:00,1.606,1.60675,1.60595,1.6066,478400000.0
2009-07-13 09:45:00,1.6066,1.6071,1.6054,1.6059,519400000.0
2009-07-13 09:46:00,1.6058,1.606,1.60535,1.60555,406400000.0
2009-07-13 09:47:00,1.60555,1.6062,1.60555,1.6062,397999998.0
2009-07-13 09:48:00,1.60625,1.60715,1.60605,1.60715,464700000.0
2009-07-13 09:49:00,1.60715,1.60725,1.60665,1.60665,485400000.0
2009-07-13 09:50:00,1.60665,1.6069,1.6065,1.6065,381200000.0
2009-07-13 09:51:00,1.60645,1.6067,1.606,1.6067,407000000.0
2009-07-13 09:52:00,1.6067,1.60695,1.6065,1.6069,536399999.0
2009-07-13 09:53:00,1.6069,1.60705,1.6067,1.607,270200000.0
2009-07-13 09:54:00,1.607,1.6072,1.6069,1.60705,634500000.0
2009-07-13 09:55:00,1.6071,1.6077,1.6071,1.60755,462240000.0
2009-07-13 09:56:00,1.60755,1.60815,1.60735,1.60775,379599997.0
2009-07-13 09:57:00,1.6077,1.6082,1.6071,1.6081,488400000.0
2009-07-13 09:58:00,1.6081,1.60835,1.608,1.6083,424600000.0
2009-07-13 09:59:00,1.60825,1.6084,1.6076,1.60785,652100000.0
2009-07-13 10:00:00,1.6078,1.6089,1.6077,1.6086,788099999.0
2009-07-13 10:01:00,1.6086,1.60885,1.6079,1.6079,490900000.0
2009-07-13 10:02:00,1.6079,1.60835,1.6079,1.6083,185200000.0
2009-07-13 10:03:00,1.6084,1.6084,1.60805,1.6081,222400000.0
2009-07-13 10:04:00,1.6081,1.6082,1.6078,1.6078,329500000.0
2009-07-13 10:05:00,1.6078,1.608,1.6075,1.6076,515300000.0
2009-07-13 10:06:00,1.60765,1.608,1.60765,1.6078,99300000.0
2009-07-13 10:07:00,1.6078,1.6081,1.6078,1.608,170200000.0
2009-07-13 10:08:00,1.608,1.60895,1.60785,1.608,246500000.0
2009-07-13 10:09:00,1.60795,1.60945,1.60795,1.6094,280800000.0
2009-07-13 10:10:00,1.6094,1.6094,1.6084,1.60865,590400000.0
2009-07-13 10:11:00,1.6088,1.6091,1.6087,1.6091,301700000.0
2009-07-13 10:12:00,1.6091,1.6091,1.60855,1.6089,613099999.0
2009-07-13 10:13:00,1.6089,1.6091,1.6089,1.6089,464600000.0
2009-07-13 10:14:00,1.6089,1.60905,1.60885,1.609,227199999.0
2009-07-13 10:15:00,1.609,1.60905,1.60885,1.60885,253400000.0
2009-07-13 10:16:00,1.60885,1.609,1.6086,1.6089,372800000.0
2009-07-13 10:17:00,1.6089,1.6092,1.60845,1.60845,389800000.0
2009-07-13 10:18:00,1.60845,1.6088,1.60835,1.6086,290800000.0
2009-07-13 10:19:00,1.6086,1.609,1.60835,1.6084,407000000.0
2009-07-13 10:20:00,1.6084,1.609,1.6084,1.60875,340800000.0
2009-07-13 10:21:00,1.60875,1.60875,1.60845,1.60855,408600000.0
2009-07-13 10:22:00,1.60855,1.6086,1.60785,1.6079,410800000.0
2009-07-13 10:23:00,1.6079,1.60865,1.6079,1.6085,433000000.0
2009-07-13 10:24:00,1.6085,1.6086,1.6082,1.6085,250200000.0
2009-07-13 10:25:00,1.6086,1.60955,1.60845,1.6094,220600000.0
2009-07-13 10:26:00,1.6094,1.6101,1.6092,1.6097,503800000.0
2009-07-13 10:27:00,1.6097,1.6101,1.6094,1.6096,440799999.0
2009-07-13 10:28:00,1.6096,1.6101,1.6096,1.6098,444200000.0
2009-07-13 10:29:00,1.6099,1.6102,1.6097,1.6099,385400000.0
2009-07-13 10:30:00,1.6099,1.6099,1.6091,1.60945,225400000.0
2009-07-13 10:31:00,1.6095,1.6098,1.60915,1.6092,190800000.0
2009-07-13 10:32:00,1.6092,1.6092,1.6087,1.60915,134600000.0
2009-07-13 10:33:00,1.60915,1.6097,1.6091,1.6092,152800000.0
2009-07-13 10:34:00,1.60905,1.6092,1.6086,1.6087,114200000.0
2009-07-13 10:35:00,1.6087,1.60965,1.6087,1.60925,260000000.0
2009-07-13 10:36:00,1.60925,1.6097,1.6092,1.60955,109400000.0
2009-07-13 10:37:00,1.60955,1.6101,1.60945,1.6098,211400000.0
2009-07-13 10:38:00,1.60965,1.60985,1.6096,1.6096,103400000.0
2009-07-13 10:39:00,1.6096,1.6098,1.6092,1.60935,98200000.0
2009-07-13 10:40:00,1.60935,1.60955,1.6088,1.6088,247600000.0
2009-07-13 10:41:00,1.6088,1.6092,1.60875,1.6089,233000000.0
2009-07-13 10:42:00,1.6089,1.6099,1.6089,1.6093,291700000.0
2009-07-13 10:43:00,1.6093,1.6096,1.6087,1.6088,325300000.0
2009-07-13 10:44:00,1.60875,1.6089,1.6085,1.6085,389600000.0
2009-07-13 10:45:00,1.6085,1.60895,1.60835,1.6088,328000000.0
2009-07-13 10:46:00,1.6088,1.6088,1.60845,1.6086,123800000.0
2009-07-13 10:47:00,1.6085,1.6085,1.6076,1.60775,374000000.0
2009-07-13 10:48:00,1.6077,1.6078,1.6076,1.6077,315800000.0
2009-07-13 10:49:00,1.6076,1.6077,1.6072,1.6073,248800000.0
2009-07-13 10:50:00,1.6073,1.6073,1.6066,1.60705,459200000.0
2009-07-13 10:51:00,1.60705,1.6074,1.6069,1.6071,343700001.0
2009-07-13 10:52:00,1.607,1.6075,1.60685,1.607,354200000.0
2009-07-13 10:53:00,1.6071,1.60715,1.607,1.6071,194400000.0
2009-07-13 10:54:00,1.60705,1.6071,1.60645,1.6066,352600000.0
2009-07-13 10:55:00,1.6066,1.6066,1.60655,1.6066,120800000.0
2009-07-13 10:56:00,1.6066,1.607,1.6066,1.6068,365600000.0
2009-07-13 10:57:00,1.6069,1.6071,1.6068,1.6068,581000002.0
2009-07-13 10:58:00,1.60695,1.607,1.6063,1.6063,374400001.0
2009-07-13 10:59:00,1.60655,1.607,1.6059,1.606,652000000.0
2009-07-13 11:00:00,1.606,1.60635,1.60565,1.6063,390100001.0
2009-07-13 11:01:00,1.60635,1.60675,1.6063,1.60675,272000000.0
2009-07-13 11:02:00,1.6067,1.6073,1.6066,1.6071,146000000.0
2009-07-13 11:03:00,1.6071,1.6075,1.6067,1.60695,467000000.0
2009-07-13 11:04:00,1.6069,1.60705,1.6066,1.6067,588200000.0
2009-07-13 11:05:00,1.6067,1.60695,1.6066,1.6067,370300000.0
2009-07-13 11:06:00,1.6068,1.6068,1.606,1.60625,671100001.0
2009-07-13 11:07:00,1.60625,1.6065,1.6059,1.606,349000000.0
2009-07-13 11:08:00,1.606,1.6064,1.60575,1.60625,466400000.0
2009-07-13 11:09:00,1.60625,1.6072,1.6062,1.6067,657300001.0
2009-07-13 11:10:00,1.60675,1.6068,1.60645,1.6065,641999997.0
2009-07-13 11:11:00,1.6065,1.6072,1.60645,1.6069,504900004.0
2009-07-13 11:12:00,1.6069,1.6071,1.6059,1.6059,313300000.0
2009-07-13 11:13:00,1.6059,1.6062,1.60575,1.6058,267000000.0
2009-07-13 11:14:00,1.6058,1.60725,1.6058,1.60685,465599999.0
2009-07-13 11:15:00,1.60685,1.607,1.60655,1.60675,401599994.0
2009-07-13 11:16:00,1.6069,1.6079,1.60685,1.6073,544399998.0
2009-07-13 11:17:00,1.60735,1.608,1.60735,1.60775,567799999.0
2009-07-13 11:18:00,1.60775,1.60775,1.6075,1.6076,288400000.0
2009-07-13 11:19:00,1.6076,1.60765,1.60755,1.60755,116200000.0
2009-07-13 11:20:00,1.60755,1.6078,1.60755,1.6077,190200000.0
2009-07-13 11:21:00,1.6077,1.6077,1.6072,1.6073,125700000.0
2009-07-13 11:22:00,1.6073,1.6073,1.60685,1.60685,517600001.0
2009-07-13 11:23:00,1.6068,1.60685,1.60645,1.6065,254000000.0
2009-07-13 11:24:00,1.60645,1.6065,1.6061,1.6064,416000000.0
2009-07-13 11:25:00,1.6067,1.6076,1.6067,1.60715,504300000.0
2009-07-13 11:26:00,1.6072,1.6072,1.6067,1.60715,320400000.0
2009-07-13 11:27:00,1.60715,1.60745,1.60615,1.6062,630200000.0
2009-07-13 11:28:00,1.6062,1.6064,1.606,1.60605,388600000.0
2009-07-13 11:29:00,1.6061,1.6061,1.60565,1.6057,408200001.0
2009-07-13 11:30:00,1.6057,1.6062,1.6057,1.60605,357700001.0
2009-07-13 11:31:00,1.60595,1.6061,1.60585,1.6059,203400000.0
2009-07-13 11:32:00,1.6059,1.6067,1.6059,1.6066,314900000.0
2009-07-13 11:33:00,1.6067,1.6067,1.6062,1.6063,506000000.0
2009-07-13 11:34:00,1.6063,1.6063,1.60575,1.6058,460200000.0
2009-07-13 11:35:00,1.60585,1.60585,1.6053,1.60565,457700000.0
2009-07-13 11:36:00,1.6057,1.60575,1.60495,1.60495,359600000.0
2009-07-13 11:37:00,1.60495,1.605,1.60435,1.60465,829499998.0
2009-07-13 11:38:00,1.60455,1.60465,1.6044,1.60455,467500000.0
2009-07-13 11:39:00,1.60465,1.6049,1.60445,1.6049,178200000.0
2009-07-13 11:40:00,1.6049,1.605,1.6046,1.60465,356800000.0
2009-07-13 11:41:00,1.60465,1.6049,1.6044,1.6044,431300000.0
2009-07-13 11:42:00,1.60435,1.6044,1.6039,1.6044,486189999.0
2009-07-13 11:43:00,1.6044,1.60455,1.604,1.6041,509100000.0
2009-07-13 11:44:00,1.60415,1.6045,1.60415,1.6043,344800000.0
2009-07-13 11:45:00,1.6043,1.6044,1.60355,1.6037,457799999.0
2009-07-13 11:46:00,1.6037,1.6043,1.6037,1.6043,594800000.0
2009-07-13 11:47:00,1.6043,1.6053,1.60425,1.6053,385900000.0
2009-07-13 11:48:00,1.6053,1.60555,1.6051,1.6052,485100000.0
2009-07-13 11:49:00,1.6052,1.6053,1.6045,1.6045,469540001.0
2009-07-13 11:50:00,1.6045,1.6045,1.60375,1.6041,673300000.0
2009-07-13 11:51:00,1.60415,1.6042,1.6034,1.60355,459200000.0
2009-07-13 11:52:00,1.60355,1.6038,1.6033,1.6035,457000000.0
2009-07-13 11:53:00,1.6035,1.60395,1.6033,1.6037,307800000.0
2009-07-13 11:54:00,1.6037,1.6039,1.6035,1.6038,171600000.0
2009-07-13 11:55:00,1.6038,1.6039,1.60335,1.6038,404199999.0
2009-07-13 11:56:00,1.6038,1.6041,1.6035,1.6036,600200000.0
2009-07-13 11:57:00,1.6036,1.60425,1.6033,1.60385,500700000.0
2009-07-13 11:58:00,1.60385,1.60435,1.60385,1.60425,237600000.0
2009-07-13 11:59:00,1.6043,1.60505,1.60425,1.60475,414500000.0
2009-07-13 12:00:00,1.60475,1.60505,1.60475,1.60505,405900000.0
2009-07-13 12:01:00,1.60505,1.6052,1.6047,1.60475,390299999.0
2009-07-13 12:02:00,1.6047,1.6047,1.6044,1.60445,381000000.0
2009-07-13 12:03:00,1.6045,1.6045,1.604,1.60425,402799999.0
2009-07-13 12:04:00,1.6041,1.6046,1.6041,1.6045,652300003.0
2009-07-13 12:05:00,1.60455,1.60495,1.6044,1.60495,525999999.0
2009-07-13 12:06:00,1.60495,1.60495,1.6045,1.6048,406000001.0
2009-07-13 12:07:00,1.6048,1.60485,1.6046,1.60465,162600000.0
2009-07-13 12:08:00,1.60465,1.6051,1.60465,1.605,76300000.0
2009-07-13 12:09:00,1.605,1.60555,1.6049,1.60515,600900000.0
2009-07-13 12:10:00,1.6052,1.60545,1.60485,1.6051,683599997.0
2009-07-13 12:11:00,1.6051,1.6061,1.6051,1.60605,272800000.0
2009-07-13 12:12:00,1.606,1.606,1.60565,1.60585,481600000.0
2009-07-13 12:13:00,1.60585,1.60725,1.6058,1.60725,411600000.0
2009-07-13 12:14:00,1.60725,1.6074,1.607,1.607,583600000.0
2009-07-13 12:15:00,1.607,1.607,1.60655,1.6066,521500002.0
2009-07-13 12:16:00,1.6066,1.6067,1.6064,1.6067,340000001.0
2009-07-13 12:17:00,1.6066,1.60685,1.6065,1.6068,338300000.0
2009-07-13 12:18:00,1.60675,1.6068,1.60645,1.6065,297000000.0
2009-07-13 12:19:00,1.60645,1.6068,1.60625,1.60675,241800000.0
2009-07-13 12:20:00,1.60675,1.6072,1.60675,1.60685,217000000.0
2009-07-13 12:21:00,1.6068,1.6071,1.60675,1.60685,138000000.0
2009-07-13 12:22:00,1.6069,1.60695,1.60655,1.6066,222800000.0
2009-07-13 12:23:00,1.6066,1.60685,1.6066,1.60675,211000000.0
2009-07-13 12:24:00,1.60675,1.6069,1.6067,1.6069,456400001.0
2009-07-13 12:25:00,1.6069,1.60815,1.6069,1.60805,280500000.0
2009-07-13 12:26:00,1.60805,1.60825,1.6077,1.6077,526800002.0
2009-07-13 12:27:00,1.6077,1.60805,1.60745,1.60775,421300000.0
2009-07-13 12:28:00,1.6078,1.6078,1.60725,1.6074,243600000.0
2009-07-13 12:29:00,1.6074,1.60775,1.6074,1.6077,128800000.0
2009-07-13 12:30:00,1.6077,1.6079,1.60745,1.6077,386400001.0
2009-07-13 12:31:00,1.6077,1.6077,1.60725,1.60725,519000000.0
2009-07-13 12:32:00,1.60725,1.6079,1.60715,1.6079,319000000.0
2009-07-13 12:33:00,1.6079,1.60855,1.6078,1.6084,305399999.0
2009-07-13 12:34:00,1.6084,1.6086,1.6081,1.6083,388500000.0
2009-07-13 12:35:00,1.6081,1.60835,1.60795,1.608,429899999.0
2009-07-13 12:36:00,1.60795,1.6086,1.6079,1.60855,306000000.0
2009-07-13 12:37:00,1.6088,1.60905,1.60855,1.60905,306200000.0
2009-07-13 12:38:00,1.609,1.6098,1.6087,1.6098,515200000.0
2009-07-13 12:39:00,1.60995,1.61015,1.6093,1.60935,742999999.0
2009-07-13 12:40:00,1.6094,1.6094,1.60905,1.60915,493599997.0
2009-07-13 12:41:00,1.60915,1.6098,1.6091,1.6095,477799999.0
2009-07-13 12:42:00,1.6095,1.6098,1.6093,1.6094,223600000.0
2009-07-13 12:43:00,1.6094,1.6099,1.6093,1.6094,594199999.0
2009-07-13 12:44:00,1.6094,1.60995,1.60925,1.60995,567000002.0
2009-07-13 12:45:00,1.61005,1.6104,1.6099,1.6104,498399996.0
2009-07-13 12:46:00,1.61035,1.61055,1.61005,1.6104,565700000.0
2009-07-13 12:47:00,1.6104,1.61075,1.61035,1.6105,592799999.0
2009-07-13 12:48:00,1.6104,1.61055,1.6102,1.6105,546499998.0
2009-07-13 12:49:00,1.6105,1.61055,1.6102,1.6103,374200000.0
2009-07-13 12:50:00,1.61025,1.61025,1.6097,1.60975,700300002.0
2009-07-13 12:51:00,1.60975,1.61005,1.6092,1.60995,822999999.0
2009-07-13 12:52:00,1.61005,1.6102,1.6098,1.6099,546600002.0
2009-07-13 12:53:00,1.61,1.61035,1.6098,1.61005,906399994.0
2009-07-13 12:54:00,1.61005,1.6104,1.60985,1.61005,744500001.0
2009-07-13 12:55:00,1.6101,1.6102,1.6098,1.61015,756400002.0
2009-07-13 12:56:00,1.60995,1.6101,1.60985,1.60985,589800002.0
2009-07-13 12:57:00,1.60985,1.61035,1.60955,1.6098,797400002.0
2009-07-13 12:58:00,1.6097,1.60985,1.6094,1.6096,682199999.0
2009-07-13 12:59:00,1.60965,1.60975,1.6093,1.6093,740600000.0
2009-07-13 13:00:00,1.60925,1.6096,1.60905,1.60935,736600000.0
2009-07-13 13:01:00,1.60935,1.60955,1.60935,1.60945,218199998.0
2009-07-13 13:02:00,1.60945,1.61015,1.60945,1.6098,190200000.0
2009-07-13 13:03:00,1.6098,1.6101,1.6095,1.60955,597000001.0
2009-07-13 13:04:00,1.6096,1.6097,1.60935,1.60935,582399994.0
2009-07-13 13:05:00,1.60935,1.60945,1.6089,1.60905,519199999.0
2009-07-13 13:06:00,1.609,1.6091,1.6088,1.60895,334199999.0
2009-07-13 13:07:00,1.60895,1.609,1.60875,1.60885,378600000.0
2009-07-13 13:08:00,1.60875,1.6093,1.6087,1.6091,512000001.0
2009-07-13 13:09:00,1.6091,1.6093,1.609,1.6093,496400000.0
2009-07-13 13:10:00,1.60935,1.6097,1.60935,1.60965,347400001.0
2009-07-13 13:11:00,1.60975,1.61005,1.60925,1.60925,588800001.0
2009-07-13 13:12:00,1.60925,1.6093,1.6086,1.6088,432600000.0
2009-07-13 13:13:00,1.6088,1.60885,1.60845,1.6086,428099999.0
2009-07-13 13:14:00,1.6086,1.60925,1.6086,1.60915,320200000.0
2009-07-13 13:15:00,1.60915,1.6094,1.6087,1.6087,360600000.0
2009-07-13 13:16:00,1.6087,1.6088,1.60845,1.6086,528400000.0
2009-07-13 13:17:00,1.6086,1.60955,1.6086,1.60935,404700001.0
2009-07-13 13:18:00,1.60935,1.61045,1.60935,1.61045,224600001.0
2009-07-13 13:19:00,1.61035,1.611,1.61035,1.611,262400000.0
2009-07-13 13:20:00,1.6116,1.6122,1.6116,1.6118,712299999.0
2009-07-13 13:21:00,1.6118,1.61215,1.6117,1.612,460800000.0
2009-07-13 13:22:00,1.612,1.61305,1.6118,1.6119,617199999.0
2009-07-13 13:23:00,1.61195,1.6121,1.61185,1.6119,821399999.0
2009-07-13 13:24:00,1.6119,1.61215,1.61175,1.612,436200001.0
2009-07-13 13:25:00,1.6119,1.61195,1.61175,1.61195,415000000.0
2009-07-13 13:26:00,1.61195,1.6122,1.61195,1.61195,153600000.0
2009-07-13 13:27:00,1.61195,1.6121,1.61175,1.61175,165800000.0
2009-07-13 13:28:00,1.61175,1.61175,1.6112,1.6115,280200000.0
2009-07-13 13:29:00,1.6116,1.61175,1.61125,1.61125,215800000.0
2009-07-13 13:30:00,1.61125,1.6116,1.61105,1.6111,442400000.0
2009-07-13 13:31:00,1.61115,1.6115,1.6107,1.611,361200000.0
2009-07-13 13:32:00,1.61085,1.61095,1.61065,1.6109,320300001.0
2009-07-13 13:33:00,1.6109,1.6109,1.6104,1.6106,474800000.0
2009-07-13 13:34:00,1.6106,1.61165,1.61055,1.61165,538099999.0
2009-07-13 13:35:00,1.6116,1.6123,1.6115,1.6122,586999999.0
2009-07-13 13:36:00,1.6122,1.61265,1.61165,1.6118,792699999.0
2009-07-13 13:37:00,1.6118,1.6118,1.6113,1.61145,340500000.0
2009-07-13 13:38:00,1.6115,1.61155,1.61105,1.61145,651800000.0
2009-07-13 13:39:00,1.61145,1.61145,1.61115,1.61135,157999999.0
2009-07-13 13:40:00,1.6115,1.61165,1.61135,1.61155,217400001.0
2009-07-13 13:41:00,1.61145,1.61195,1.61145,1.6119,399500001.0
2009-07-13 13:42:00,1.6119,1.6119,1.61115,1.61115,303600000.0
2009-07-13 13:43:00,1.61115,1.6116,1.6111,1.61155,430000000.0
2009-07-13 13:44:00,1.61155,1.61155,1.6111,1.6112,421999997.0
2009-07-13 13:45:00,1.6112,1.6117,1.61115,1.61115,399000000.0
2009-07-13 13:46:00,1.61125,1.6115,1.61115,1.61115,249800000.0
2009-07-13 13:47:00,1.61115,1.6119,1.61115,1.61185,254600001.0
2009-07-13 13:48:00,1.61185,1.6123,1.6117,1.61205,286600001.0
2009-07-13 13:49:00,1.61205,1.6123,1.6119,1.61225,268200000.0
2009-07-13 13:50:00,1.61225,1.61235,1.61205,1.61205,388400001.0
2009-07-13 13:51:00,1.612,1.612,1.61145,1.6116,519400001.0
2009-07-13 13:52:00,1.61155,1.61155,1.61115,1.61125,770400006.0
2009-07-13 13:53:00,1.6113,1.6114,1.6102,1.6103,810900001.0
2009-07-13 13:54:00,1.6103,1.61055,1.6102,1.6103,562599999.0
2009-07-13 13:55:00,1.61025,1.6103,1.6097,1.60975,767800001.0
2009-07-13 13:56:00,1.60975,1.61,1.60935,1.6095,471400000.0
2009-07-13 13:57:00,1.6095,1.60975,1.6095,1.6097,345000002.0
2009-07-13 13:58:00,1.6097,1.60975,1.60925,1.60935,495800001.0
2009-07-13 13:59:00,1.60935,1.60965,1.6084,1.6084,529000000.0
2009-07-13 14:00:00,1.6084,1.60935,1.6084,1.6092,647600001.0
2009-07-13 14:01:00,1.6092,1.61005,1.6092,1.60975,420200001.0
2009-07-13 14:02:00,1.60975,1.6098,1.6095,1.6096,334400000.0
2009-07-13 14:03:00,1.60955,1.60955,1.60855,1.6088,422200000.0
2009-07-13 14:04:00,1.60885,1.6092,1.60885,1.60905,290200000.0
2009-07-13 14:05:00,1.60905,1.6094,1.60895,1.60935,232500000.0
2009-07-13 14:06:00,1.6094,1.61015,1.60935,1.6099,135800000.0
2009-07-13 14:07:00,1.60995,1.61085,1.6099,1.61085,322400000.0
2009-07-13 14:08:00,1.6108,1.61085,1.61055,1.61085,386100000.0
2009-07-13 14:09:00,1.61095,1.611,1.61,1.61045,871999999.0
2009-07-13 14:10:00,1.6101,1.61055,1.6101,1.6105,388800000.0
2009-07-13 14:11:00,1.6105,1.61105,1.6105,1.6108,454000000.0
2009-07-13 14:12:00,1.6109,1.611,1.61075,1.6108,334100000.0
2009-07-13 14:13:00,1.6108,1.61135,1.61065,1.6113,399600000.0
2009-07-13 14:14:00,1.6113,1.61135,1.6104,1.6107,402800000.0
2009-07-13 14:15:00,1.61065,1.61085,1.61055,1.61085,514000000.0
2009-07-13 14:16:00,1.6109,1.6112,1.61065,1.61065,267800000.0
2009-07-13 14:17:00,1.61065,1.61095,1.6106,1.61075,351200000.0
2009-07-13 14:18:00,1.61075,1.6111,1.61055,1.61055,418800000.0
2009-07-13 14:19:00,1.61055,1.61155,1.6104,1.6114,292000000.0
2009-07-13 14:20:00,1.61135,1.61165,1.6113,1.6116,130300000.0
2009-07-13 14:21:00,1.61245,1.61245,1.6118,1.6121,430000001.0
2009-07-13 14:22:00,1.61205,1.61215,1.61145,1.6117,540200001.0
2009-07-13 14:23:00,1.6116,1.61205,1.6116,1.61195,297200000.0
2009-07-13 14:24:00,1.6119,1.61205,1.61175,1.61185,489400000.0
2009-07-13 14:25:00,1.61185,1.61195,1.61175,1.61175,762000000.0
2009-07-13 14:26:00,1.6119,1.61215,1.6119,1.612,550199998.0
2009-07-13 14:27:00,1.612,1.61205,1.6118,1.6119,510800003.0
2009-07-13 14:28:00,1.6119,1.61195,1.61175,1.6119,405100000.0
2009-07-13 14:29:00,1.6119,1.61205,1.6119,1.61195,114800000.0
2009-07-13 14:30:00,1.61195,1.6121,1.6119,1.612,453800002.0
2009-07-13 14:31:00,1.612,1.61255,1.612,1.6121,364700001.0
2009-07-13 14:32:00,1.6121,1.6122,1.6118,1.61185,347400000.0
2009-07-13 14:33:00,1.61185,1.61195,1.6117,1.61175,380999999.0
2009-07-13 14:34:00,1.61175,1.61205,1.61165,1.61195,444600000.0
2009-07-13 14:35:00,1.61185,1.61215,1.61175,1.612,513200000.0
2009-07-13 14:36:00,1.612,1.6122,1.612,1.6121,262400001.0
2009-07-13 14:37:00,1.61215,1.6131,1.61215,1.6128,563099999.0
2009-07-13 14:38:00,1.6128,1.61315,1.6126,1.6126,321200000.0
2009-07-13 14:39:00,1.61255,1.6128,1.6123,1.6126,662600000.0
2009-07-13 14:40:00,1.6128,1.6137,1.6128,1.61365,540199999.0
2009-07-13 14:41:00,1.6136,1.6145,1.6136,1.6142,734499999.0
2009-07-13 14:42:00,1.61405,1.6142,1.61335,1.6135,634800000.0
2009-07-13 14:43:00,1.6136,1.6136,1.6132,1.6133,992800001.0
2009-07-13 14:44:00,1.6133,1.6134,1.61305,1.6131,458999998.0
2009-07-13 14:45:00,1.61315,1.61335,1.61275,1.613,639799999.0
2009-07-13 14:46:00,1.613,1.61335,1.61275,1.61315,477600000.0
2009-07-13 14:47:00,1.61315,1.61375,1.61315,1.61335,508000001.0
2009-07-13 14:48:00,1.6133,1.6139,1.6133,1.6134,696400000.0
2009-07-13 14:49:00,1.61335,1.6134,1.61275,1.61275,606400002.0
2009-07-13 14:50:00,1.61275,1.61275,1.6119,1.6119,661200000.0
2009-07-13 14:51:00,1.6119,1.613,1.6119,1.613,595400000.0
2009-07-13 14:52:00,1.6129,1.6129,1.6123,1.6123,571000001.0
2009-07-13 14:53:00,1.6124,1.61245,1.61195,1.6123,652599999.0
2009-07-13 14:54:00,1.61235,1.61265,1.61225,1.61235,588199999.0
2009-07-13 14:55:00,1.61245,1.61245,1.6121,1.6124,359000000.0
2009-07-13 14:56:00,1.6124,1.6131,1.6123,1.61285,422800000.0
2009-07-13 14:57:00,1.61285,1.6129,1.61245,1.6127,593600003.0
2009-07-13 14:58:00,1.61275,1.6132,1.61275,1.61305,361800000.0
2009-07-13 14:59:00,1.61305,1.6131,1.6128,1.6128,249600000.0
2009-07-13 15:00:00,1.6128,1.6131,1.6128,1.613,401800000.0
2009-07-13 15:01:00,1.613,1.61305,1.61255,1.613,491600002.0
2009-07-13 15:02:00,1.613,1.613,1.61245,1.6125,725600002.0
2009-07-13 15:03:00,1.61245,1.6126,1.6121,1.61225,535599999.0
2009-07-13 15:04:00,1.61225,1.6127,1.61215,1.61245,394200000.0
2009-07-13 15:05:00,1.61245,1.6127,1.6123,1.61255,499200000.0
2009-07-13 15:06:00,1.6126,1.6126,1.61115,1.61115,553299999.0
2009-07-13 15:07:00,1.61115,1.6121,1.61115,1.61205,707299998.0
2009-07-13 15:08:00,1.612,1.6121,1.61175,1.6121,578400001.0
2009-07-13 15:09:00,1.6121,1.61215,1.6113,1.6115,701400000.0
2009-07-13 15:10:00,1.6115,1.61185,1.61135,1.6118,776300000.0
2009-07-13 15:11:00,1.6118,1.6118,1.61115,1.61115,570000000.0
2009-07-13 15:12:00,1.61115,1.61155,1.6108,1.6115,700400001.0
2009-07-13 15:13:00,1.6115,1.61175,1.6114,1.61165,481200000.0
2009-07-13 15:14:00,1.6117,1.61185,1.61125,1.6116,392330000.0
2009-07-13 15:15:00,1.6116,1.61165,1.6113,1.61155,383600000.0
2009-07-13 15:16:00,1.61165,1.61185,1.61125,1.6115,453100000.0
2009-07-13 15:17:00,1.6115,1.612,1.61135,1.61185,442500000.0
2009-07-13 15:18:00,1.61195,1.61215,1.6118,1.6121,405799999.0
2009-07-13 15:19:00,1.6121,1.6121,1.6112,1.61165,725499999.0
2009-07-13 15:20:00,1.61165,1.61175,1.6111,1.6112,340800000.0
2009-07-13 15:21:00,1.6111,1.6112,1.6105,1.611,708299999.0
2009-07-13 15:22:00,1.611,1.6111,1.61075,1.611,648000004.0
2009-07-13 15:23:00,1.611,1.611,1.6105,1.61095,719900000.0
2009-07-13 15:24:00,1.61095,1.61155,1.6109,1.61155,425300000.0
2009-07-13 15:25:00,1.61155,1.6119,1.61155,1.6117,259400000.0
2009-07-13 15:26:00,1.6117,1.6118,1.61085,1.61085,236800000.0
2009-07-13 15:27:00,1.61105,1.61155,1.611,1.6113,500700000.0
2009-07-13 15:28:00,1.6113,1.6114,1.6112,1.6113,233300000.0
2009-07-13 15:29:00,1.6113,1.6113,1.61105,1.6111,590399999.0
2009-07-13 15:30:00,1.6111,1.6116,1.61095,1.61125,438200000.0
2009-07-13 15:31:00,1.61125,1.6114,1.6112,1.6113,327200000.0
2009-07-13 15:32:00,1.6113,1.6118,1.6113,1.61175,434200001.0
2009-07-13 15:33:00,1.6117,1.61185,1.6117,1.6118,349400000.0
2009-07-13 15:34:00,1.6118,1.6125,1.6114,1.61235,643100000.0
2009-07-13 15:35:00,1.61235,1.6124,1.61125,1.6124,656600000.0
2009-07-13 15:36:00,1.6124,1.6132,1.61225,1.61315,295000000.0
2009-07-13 15:37:00,1.6132,1.61335,1.61255,1.61255,324600000.0
2009-07-13 15:38:00,1.61255,1.61255,1.612,1.612,575400001.0
2009-07-13 15:39:00,1.612,1.612,1.61115,1.61145,476800000.0
2009-07-13 15:40:00,1.61145,1.61145,1.6102,1.6102,717400004.0
2009-07-13 15:41:00,1.61025,1.6105,1.6099,1.6102,401200000.0
2009-07-13 15:42:00,1.6102,1.61085,1.6101,1.6106,402400000.0
2009-07-13 15:43:00,1.61065,1.61165,1.61065,1.6113,575899999.0
2009-07-13 15:44:00,1.6113,1.61185,1.6107,1.61145,649000002.0
2009-07-13 15:45:00,1.6114,1.6119,1.6114,1.61155,590999999.0
2009-07-13 15:46:00,1.6116,1.61215,1.61155,1.61165,477100000.0
2009-07-13 15:47:00,1.61165,1.61205,1.61145,1.61205,461099999.0
2009-07-13 15:48:00,1.6121,1.61215,1.6114,1.61145,599599999.0
2009-07-13 15:49:00,1.6113,1.61165,1.61075,1.6112,626899995.0
2009-07-13 15:50:00,1.6112,1.61125,1.6108,1.6109,584600000.0
2009-07-13 15:51:00,1.6109,1.6109,1.6107,1.6108,322400000.0
2009-07-13 15:52:00,1.6108,1.6113,1.61025,1.61035,604699998.0
2009-07-13 15:53:00,1.61035,1.6108,1.61005,1.61045,478200001.0
2009-07-13 15:54:00,1.61045,1.61045,1.6094,1.6097,531199999.0
2009-07-13 15:55:00,1.6097,1.6098,1.6093,1.6093,253700001.0
2009-07-13 15:56:00,1.6093,1.6098,1.6093,1.6098,575600000.0
2009-07-13 15:57:00,1.6098,1.61065,1.60975,1.6105,416599998.0
2009-07-13 15:58:00,1.6105,1.61075,1.61015,1.61055,909499996.0
2009-07-13 15:59:00,1.6106,1.6106,1.6098,1.6099,639400002.0
2009-07-13 16:00:00,1.6099,1.60995,1.60945,1.6098,804900002.0
2009-07-13 16:01:00,1.60975,1.6099,1.60915,1.60915,342200000.0
2009-07-13 16:02:00,1.60915,1.6092,1.6088,1.6089,601100004.0
2009-07-13 16:03:00,1.60885,1.6094,1.6088,1.60935,402400000.0
2009-07-13 16:04:00,1.6093,1.60935,1.60875,1.609,522200000.0
2009-07-13 16:05:00,1.609,1.60995,1.60885,1.6099,302799999.0
2009-07-13 16:06:00,1.6099,1.61005,1.6097,1.61,557600001.0
2009-07-13 16:07:00,1.60995,1.6102,1.60905,1.60905,555200000.0
2009-07-13 16:08:00,1.60905,1.60925,1.6087,1.6089,399900000.0
2009-07-13 16:09:00,1.6088,1.6091,1.60845,1.60855,452100000.0
2009-07-13 16:10:00,1.60855,1.60875,1.60825,1.6083,530200000.0
2009-07-13 16:11:00,1.6083,1.6088,1.6082,1.6088,621000000.0
2009-07-13 16:12:00,1.6088,1.609,1.60855,1.60865,253200000.0
2009-07-13 16:13:00,1.60865,1.60885,1.60845,1.6088,171900000.0
2009-07-13 16:14:00,1.6088,1.60945,1.6088,1.60925,286260000.0
2009-07-13 16:15:00,1.60925,1.61125,1.6092,1.611,545800001.0
2009-07-13 16:16:00,1.6109,1.6116,1.61075,1.61115,1034099994.0
2009-07-13 16:17:00,1.6112,1.61185,1.61115,1.6118,609200002.0
2009-07-13 16:18:00,1.6118,1.6125,1.6117,1.61235,687599999.0
2009-07-13 16:19:00,1.61235,1.61235,1.6117,1.6118,638599996.0
2009-07-13 16:20:00,1.61175,1.61185,1.6113,1.6117,494600004.0
2009-07-13 16:21:00,1.6117,1.61175,1.61135,1.6114,646600006.0
2009-07-13 16:22:00,1.61145,1.6117,1.6114,1.6116,613500000.0
2009-07-13 16:23:00,1.61165,1.61165,1.6102,1.6103,605000000.0
2009-07-13 16:24:00,1.6103,1.61055,1.6096,1.61025,683600000.0
2009-07-13 16:25:00,1.61025,1.61085,1.60975,1.61085,581200000.0
2009-07-13 16:26:00,1.61085,1.61165,1.61065,1.61165,1032299999.0
2009-07-13 16:27:00,1.61165,1.612,1.6115,1.6117,655800001.0
2009-07-13 16:28:00,1.6117,1.6117,1.61095,1.61105,652000000.0
2009-07-13 16:29:00,1.61105,1.61195,1.61095,1.61195,388000001.0
2009-07-13 16:30:00,1.61195,1.61265,1.6118,1.612,495599998.0
2009-07-13 16:31:00,1.612,1.6123,1.612,1.61215,239000000.0
2009-07-13 16:32:00,1.61215,1.6123,1.6117,1.61175,742200001.0
2009-07-13 16:33:00,1.61175,1.6118,1.6116,1.6116,626799994.0
2009-07-13 16:34:00,1.61155,1.61195,1.6114,1.61195,424200000.0
2009-07-13 16:35:00,1.6119,1.61215,1.61145,1.6115,436000000.0
2009-07-13 16:36:00,1.6115,1.6122,1.6115,1.6121,389800000.0
2009-07-13 16:37:00,1.6121,1.6121,1.61125,1.6117,361699999.0
2009-07-13 16:38:00,1.6117,1.6121,1.61155,1.612,466800000.0
2009-07-13 16:39:00,1.612,1.6122,1.61135,1.61145,476400000.0
2009-07-13 16:40:00,1.61145,1.61195,1.6112,1.6114,667300000.0
2009-07-13 16:41:00,1.6114,1.61175,1.6111,1.6112,656999999.0
2009-07-13 16:42:00,1.6112,1.6115,1.6107,1.6107,501600000.0
2009-07-13 16:43:00,1.6107,1.6109,1.61005,1.6102,1027700002.0
2009-07-13 16:44:00,1.61025,1.61045,1.60955,1.6096,610500000.0
2009-07-13 16:45:00,1.6096,1.61065,1.6096,1.61015,608999999.0
2009-07-13 16:46:00,1.61015,1.61015,1.60935,1.6101,586900000.0
2009-07-13 16:47:00,1.6101,1.61035,1.6099,1.6099,172400000.0
2009-07-13 16:48:00,1.6099,1.61005,1.60935,1.60975,398800001.0
2009-07-13 16:49:00,1.60975,1.61035,1.60955,1.61035,314800000.0
2009-07-13 16:50:00,1.61035,1.61035,1.6095,1.6097,438500000.0
2009-07-13 16:51:00,1.6097,1.60985,1.6094,1.6097,276000000.0
2009-07-13 16:52:00,1.60975,1.61015,1.6096,1.60965,491300000.0
2009-07-13 16:53:00,1.60965,1.6105,1.6096,1.6104,638599998.0
2009-07-13 16:54:00,1.61045,1.6113,1.61025,1.61105,342200000.0
2009-07-13 16:55:00,1.61105,1.6112,1.6108,1.6111,479500000.0
2009-07-13 16:56:00,1.6111,1.6116,1.6111,1.6116,360000001.0
2009-07-13 16:57:00,1.6116,1.6116,1.6113,1.6114,210600000.0
2009-07-13 16:58:00,1.61125,1.6116,1.61105,1.61145,531600001.0
2009-07-13 16:59:00,1.61145,1.6118,1.61025,1.61025,397000000.0
2009-07-13 17:00:00,1.6103,1.61185,1.6103,1.6117,319399999.0
2009-07-13 17:01:00,1.6117,1.6118,1.61145,1.6115,551999998.0
2009-07-13 17:02:00,1.61155,1.6117,1.6113,1.61135,567300004.0
2009-07-13 17:03:00,1.61125,1.6115,1.6109,1.61095,351900000.0
2009-07-13 17:04:00,1.61095,1.61115,1.61075,1.6108,461600000.0
2009-07-13 17:05:00,1.61085,1.61145,1.6108,1.61115,502500000.0
2009-07-13 17:06:00,1.6112,1.6115,1.61085,1.61145,349200000.0
2009-07-13 17:07:00,1.61145,1.61155,1.61125,1.6114,268400000.0
2009-07-13 17:08:00,1.6114,1.6114,1.611,1.6111,338300000.0
2009-07-13 17:09:00,1.6112,1.6113,1.6109,1.6109,191400000.0
2009-07-13 17:10:00,1.6109,1.61125,1.61075,1.61105,312000000.0
2009-07-13 17:11:00,1.611,1.6116,1.61075,1.6116,274800000.0
2009-07-13 17:12:00,1.6116,1.6116,1.6111,1.6111,228600000.0
2009-07-13 17:13:00,1.611,1.61265,1.611,1.6123,366000000.0
2009-07-13 17:14:00,1.6123,1.6124,1.61155,1.6117,340800002.0
2009-07-13 17:15:00,1.6117,1.6118,1.6114,1.61165,293800000.0
2009-07-13 17:16:00,1.61175,1.6122,1.6116,1.6121,303400000.0
2009-07-13 17:17:00,1.612,1.61255,1.6119,1.61225,237110000.0
2009-07-13 17:18:00,1.61225,1.6125,1.61215,1.61215,222010000.0
2009-07-13 17:19:00,1.61215,1.6127,1.61205,1.61245,283710000.0
2009-07-13 17:20:00,1.6125,1.6132,1.61245,1.6132,473600003.0
2009-07-13 17:21:00,1.6132,1.6132,1.61255,1.6128,454210000.0
2009-07-13 17:22:00,1.6128,1.61305,1.6126,1.6129,343200000.0
2009-07-13 17:23:00,1.6129,1.6129,1.61255,1.6129,324299996.0
2009-07-13 17:24:00,1.6129,1.61345,1.6129,1.6133,282600000.0
2009-07-13 17:25:00,1.61325,1.6136,1.61305,1.61335,400000000.0
2009-07-13 17:26:00,1.61335,1.6136,1.6133,1.6133,268100001.0
2009-07-13 17:27:00,1.6133,1.6138,1.6132,1.61375,255000000.0
2009-07-13 17:28:00,1.6137,1.61405,1.6137,1.61405,409500000.0
2009-07-13 17:29:00,1.61405,1.61605,1.61405,1.616,712900000.0
2009-07-13 17:30:00,1.61595,1.61725,1.6158,1.61725,712000000.0
2009-07-13 17:31:00,1.6172,1.6175,1.61695,1.6171,558710002.0
2009-07-13 17:32:00,1.6171,1.6171,1.6164,1.6164,648510001.0
2009-07-13 17:33:00,1.6164,1.6167,1.61615,1.6167,482800002.0
2009-07-13 17:34:00,1.6168,1.617,1.6166,1.6168,196510000.0
2009-07-13 17:35:00,1.61675,1.6175,1.6167,1.6173,348909999.0
2009-07-13 17:36:00,1.6173,1.6179,1.6173,1.6176,448700000.0
2009-07-13 17:37:00,1.6176,1.6178,1.6173,1.61735,679799998.0
2009-07-13 17:38:00,1.6173,1.6174,1.61715,1.6172,658599999.0
2009-07-13 17:39:00,1.6172,1.6173,1.6165,1.6173,329579999.0
2009-07-13 17:40:00,1.6173,1.6174,1.6169,1.61695,348399999.0
2009-07-13 17:41:00,1.61695,1.617,1.6165,1.6166,329800000.0
2009-07-13 17:42:00,1.61665,1.6167,1.6165,1.61655,201600000.0
2009-07-13 17:43:00,1.6166,1.6166,1.61635,1.6165,402799997.0
2009-07-13 17:44:00,1.6165,1.61715,1.61625,1.61705,542399997.0
2009-07-13 17:45:00,1.6171,1.61825,1.61705,1.61815,533000000.0
2009-07-13 17:46:00,1.61815,1.61885,1.6179,1.61865,1270199997.0
2009-07-13 17:47:00,1.61865,1.61875,1.6181,1.6187,749329999.0
2009-07-13 17:48:00,1.6187,1.6187,1.6177,1.6181,506900000.0
2009-07-13 17:49:00,1.618,1.6184,1.6176,1.6176,356800000.0
2009-07-13 17:50:00,1.6176,1.618,1.6172,1.61795,385599998.0
2009-07-13 17:51:00,1.618,1.6194,1.6179,1.6192,474009999.0
2009-07-13 17:52:00,1.61915,1.6193,1.61885,1.61925,358000000.0
2009-07-13 17:53:00,1.61925,1.61925,1.61855,1.6186,446200000.0
2009-07-13 17:54:00,1.6186,1.61875,1.6183,1.6185,304920000.0
2009-07-13 17:55:00,1.6185,1.61855,1.6182,1.6182,306000000.0
2009-07-13 17:56:00,1.6182,1.61875,1.6179,1.61825,596699999.0
2009-07-13 17:57:00,1.6182,1.6185,1.6176,1.6177,512400001.0
2009-07-13 17:58:00,1.61765,1.6181,1.6176,1.6181,214040000.0
2009-07-13 17:59:00,1.61815,1.6182,1.61755,1.61765,197800000.0
2009-07-13 18:00:00,1.6177,1.6187,1.61765,1.6187,232500000.0
2009-07-13 18:01:00,1.6187,1.61905,1.61825,1.61835,271900000.0
2009-07-13 18:02:00,1.61835,1.61855,1.6181,1.6182,194200000.0
2009-07-13 18:03:00,1.6182,1.61835,1.61815,1.6182,405400002.0
2009-07-13 18:04:00,1.6182,1.61825,1.6181,1.61815,506000000.0
2009-07-13 18:05:00,1.61815,1.61845,1.6181,1.61825,394599999.0
2009-07-13 18:06:00,1.61825,1.6184,1.61785,1.6179,606800000.0
2009-07-13 18:07:00,1.6179,1.6179,1.61755,1.6176,350000002.0
2009-07-13 18:08:00,1.6176,1.6178,1.61755,1.61775,260200000.0
2009-07-13 18:09:00,1.61775,1.61775,1.6173,1.61735,284000000.0
2009-07-13 18:10:00,1.61735,1.61755,1.61715,1.61755,685400000.0
2009-07-13 18:11:00,1.6175,1.61785,1.6175,1.6178,563200000.0
2009-07-13 18:12:00,1.61785,1.618,1.61735,1.61735,458000000.0
2009-07-13 18:13:00,1.61735,1.618,1.6171,1.61795,304800000.0
2009-07-13 18:14:00,1.6179,1.61805,1.61755,1.61765,103000000.0
2009-07-13 18:15:00,1.6177,1.61785,1.6176,1.61785,252600000.0
2009-07-13 18:16:00,1.61785,1.61785,1.61735,1.61735,179400000.0
2009-07-13 18:17:00,1.61735,1.61745,1.6172,1.6173,338800000.0
2009-07-13 18:18:00,1.6173,1.6174,1.61725,1.6174,27000000.0
2009-07-13 18:19:00,1.61735,1.61735,1.61725,1.61725,87400000.0
2009-07-13 18:20:00,1.61725,1.6174,1.6171,1.6172,250200000.0
2009-07-13 18:21:00,1.6172,1.6174,1.6171,1.61715,825499992.0
2009-07-13 18:22:00,1.61705,1.6173,1.6169,1.61725,454600000.0
2009-07-13 18:23:00,1.6173,1.6173,1.61715,1.6172,102999998.0
2009-07-13 18:24:00,1.6172,1.6172,1.61705,1.6172,57600000.0
2009-07-13 18:25:00,1.6172,1.61745,1.61715,1.61725,241900000.0
2009-07-13 18:26:00,1.6172,1.61725,1.61715,1.6172,292200000.0
2009-07-13 18:27:00,1.61725,1.61725,1.61705,1.6171,259700000.0
2009-07-13 18:28:00,1.61705,1.6174,1.61705,1.6173,352800007.0
2009-07-13 18:29:00,1.6173,1.6174,1.6172,1.6174,120200000.0
2009-07-13 18:30:00,1.6174,1.6175,1.6173,1.6175,156600000.0
2009-07-13 18:31:00,1.6175,1.6175,1.6171,1.61725,312600000.0
2009-07-13 18:32:00,1.6172,1.61745,1.61715,1.6174,134000000.0
2009-07-13 18:33:00,1.6174,1.61745,1.61675,1.6168,374600001.0
2009-07-13 18:34:00,1.6168,1.6168,1.6155,1.61605,579699999.0
2009-07-13 18:35:00,1.61605,1.6164,1.61585,1.61605,557000000.0
2009-07-13 18:36:00,1.61605,1.6161,1.6156,1.61565,282000000.0
2009-07-13 18:37:00,1.61565,1.6162,1.61565,1.61575,282200000.0
2009-07-13 18:38:00,1.6158,1.6159,1.6155,1.6156,339900000.0
2009-07-13 18:39:00,1.61555,1.61585,1.61545,1.61585,296000001.0
2009-07-13 18:40:00,1.61585,1.61625,1.61585,1.6162,187200001.0
2009-07-13 18:41:00,1.6162,1.61665,1.6162,1.6166,205800000.0
2009-07-13 18:42:00,1.6166,1.61685,1.6165,1.6168,171600000.0
2009-07-13 18:43:00,1.61675,1.61725,1.6167,1.61725,276799999.0
2009-07-13 18:44:00,1.6173,1.6173,1.61715,1.61725,135800000.0
2009-07-13 18:45:00,1.617,1.61775,1.61695,1.6176,301800000.0
2009-07-13 18:46:00,1.61765,1.61775,1.61745,1.6175,326600000.0
2009-07-13 18:47:00,1.6175,1.6175,1.61675,1.617,506400001.0
2009-07-13 18:48:00,1.617,1.61715,1.6169,1.61715,327600000.0
2009-07-13 18:49:00,1.61715,1.61735,1.61705,1.6173,438600000.0
2009-07-13 18:50:00,1.61735,1.61735,1.61695,1.6171,624200004.0
2009-07-13 18:51:00,1.6171,1.61775,1.61705,1.61755,535800001.0
2009-07-13 18:52:00,1.61755,1.61755,1.61715,1.61715,313800000.0
2009-07-13 18:53:00,1.6172,1.6173,1.617,1.6171,242799998.0
2009-07-13 18:54:00,1.61715,1.6173,1.6168,1.6168,379599995.0
2009-07-13 18:55:00,1.6168,1.6179,1.6168,1.61775,251200001.0
2009-07-13 18:56:00,1.61775,1.6178,1.6176,1.61765,247800000.0
2009-07-13 18:57:00,1.6177,1.6178,1.6176,1.6178,77600000.0
2009-07-13 18:58:00,1.61785,1.6179,1.61715,1.61715,272000000.0
2009-07-13 18:59:00,1.61715,1.6172,1.61655,1.6166,521199998.0
2009-07-13 19:00:00,1.6168,1.6172,1.6165,1.6172,251400000.0
2009-07-13 19:01:00,1.6172,1.6177,1.6172,1.6176,120600000.0
2009-07-13 19:02:00,1.6175,1.6175,1.6171,1.6172,96800000.0
2009-07-13 19:03:00,1.61745,1.6178,1.6174,1.6177,161200002.0
2009-07-13 19:04:00,1.6178,1.6186,1.6178,1.6185,158400000.0
2009-07-13 19:05:00,1.61845,1.6185,1.61825,1.6185,64800000.0
2009-07-13 19:06:00,1.6185,1.6186,1.61845,1.6185,95800000.0
2009-07-13 19:07:00,1.6185,1.61855,1.61815,1.61835,350199999.0
2009-07-13 19:08:00,1.61835,1.61855,1.6182,1.61835,260400000.0
2009-07-13 19:09:00,1.6184,1.6186,1.6184,1.61855,142800000.0
2009-07-13 19:10:00,1.61855,1.61865,1.6184,1.61855,189400000.0
2009-07-13 19:11:00,1.6186,1.61925,1.61845,1.619,262200000.0
2009-07-13 19:12:00,1.619,1.61925,1.619,1.6192,366799999.0
2009-07-13 19:13:00,1.61915,1.6196,1.6191,1.6195,223800001.0
2009-07-13 19:14:00,1.61955,1.61975,1.6195,1.61965,221000000.0
2009-07-13 19:15:00,1.61965,1.62105,1.61965,1.6206,332599999.0
2009-07-13 19:16:00,1.62055,1.6214,1.62055,1.6207,437000000.0
2009-07-13 19:17:00,1.6207,1.6211,1.62055,1.6211,290200000.0
2009-07-13 19:18:00,1.6211,1.62175,1.6211,1.62175,506100000.0
2009-07-13 19:19:00,1.62175,1.62225,1.62175,1.62205,372800000.0
2009-07-13 19:20:00,1.62205,1.62215,1.62155,1.62215,389600000.0
2009-07-13 19:21:00,1.62205,1.62215,1.6218,1.62205,253200000.0
2009-07-13 19:22:00,1.622,1.622,1.6208,1.62125,367000000.0
2009-07-13 19:23:00,1.6213,1.6216,1.62125,1.62145,406000002.0
2009-07-13 19:24:00,1.62145,1.62145,1.6212,1.6213,152800000.0
2009-07-13 19:25:00,1.6212,1.6219,1.62115,1.6218,154200000.0
2009-07-13 19:26:00,1.6218,1.62265,1.62165,1.6222,474000000.0
2009-07-13 19:27:00,1.6221,1.62225,1.62165,1.62185,390599999.0
2009-07-13 19:28:00,1.6218,1.62185,1.6215,1.6216,474700001.0
2009-07-13 19:29:00,1.6216,1.6222,1.6216,1.6219,279800000.0
2009-07-13 19:30:00,1.6219,1.6222,1.6218,1.6218,142400000.0
2009-07-13 19:31:00,1.6218,1.62185,1.6217,1.62175,187400000.0
2009-07-13 19:32:00,1.6217,1.62175,1.62155,1.6217,153200000.0
2009-07-13 19:33:00,1.62175,1.62265,1.62175,1.62205,361300000.0
2009-07-13 19:34:00,1.62205,1.62205,1.62155,1.6216,424800001.0
2009-07-13 19:35:00,1.6216,1.62195,1.62155,1.6219,258200000.0
2009-07-13 19:36:00,1.62185,1.62185,1.62155,1.62155,177200001.0
2009-07-13 19:37:00,1.62155,1.6219,1.6211,1.6211,373600000.0
2009-07-13 19:38:00,1.6211,1.6217,1.6209,1.6209,393000000.0
2009-07-13 19:39:00,1.6209,1.6209,1.6206,1.6207,303600000.0
2009-07-13 19:40:00,1.6207,1.6207,1.6206,1.6206,169000000.0
2009-07-13 19:41:00,1.6206,1.6206,1.62015,1.62015,227600000.0
2009-07-13 19:42:00,1.62015,1.6202,1.61985,1.61985,114800000.0
2009-07-13 19:43:00,1.61985,1.62055,1.61975,1.62045,413000000.0
2009-07-13 19:44:00,1.6205,1.6206,1.62045,1.62045,112000000.0
2009-07-13 19:45:00,1.62045,1.62055,1.6204,1.6205,164000000.0
2009-07-13 19:46:00,1.6206,1.6206,1.62055,1.6206,26000000.0
2009-07-13 19:47:00,1.62055,1.62055,1.61995,1.62015,197400000.0
2009-07-13 19:48:00,1.62015,1.6202,1.6199,1.6201,167599999.0
2009-07-13 19:49:00,1.6201,1.6203,1.61975,1.6198,259800000.0
2009-07-13 19:50:00,1.61985,1.61995,1.6198,1.61995,143200000.0
2009-07-13 19:51:00,1.61995,1.62125,1.6199,1.62125,135800000.0
2009-07-13 19:52:00,1.62125,1.62125,1.62055,1.62065,344400000.0
2009-07-13 19:53:00,1.62065,1.6213,1.6205,1.6213,261800000.0
2009-07-13 19:54:00,1.6213,1.6213,1.6209,1.62105,130000000.0
2009-07-13 19:55:00,1.6211,1.6211,1.62045,1.6206,246200002.0
2009-07-13 19:56:00,1.62055,1.62135,1.6204,1.62055,530800001.0
2009-07-13 19:57:00,1.62055,1.62055,1.6205,1.6205,32000000.0
2009-07-13 19:58:00,1.6205,1.62095,1.6205,1.62095,85600000.0
2009-07-13 19:59:00,1.6209,1.62095,1.6204,1.62045,302200004.0
2009-07-13 20:00:00,1.62045,1.62105,1.6202,1.6205,382000000.0
2009-07-13 20:01:00,1.6205,1.6205,1.6198,1.6198,333600000.0
2009-07-13 20:02:00,1.61985,1.62005,1.6198,1.6199,344800000.0
2009-07-13 20:03:00,1.6199,1.62055,1.6199,1.62055,286400000.0
2009-07-13 20:04:00,1.6206,1.6209,1.62055,1.6209,229600000.0
2009-07-13 20:05:00,1.6209,1.6212,1.6205,1.62055,446000000.0
2009-07-13 20:06:00,1.62055,1.62055,1.62015,1.62045,216900000.0
2009-07-13 20:07:00,1.62045,1.621,1.62045,1.6208,209600000.0
2009-07-13 20:08:00,1.6208,1.62085,1.6204,1.62045,290600000.0
2009-07-13 20:09:00,1.62045,1.62095,1.62045,1.62085,163400000.0
2009-07-13 20:10:00,1.62085,1.62115,1.62085,1.621,223600000.0
2009-07-13 20:11:00,1.621,1.6213,1.621,1.62125,254799999.0
2009-07-13 20:12:00,1.6213,1.6217,1.6213,1.62165,246000000.0
2009-07-13 20:13:00,1.62155,1.6216,1.6214,1.62155,370800000.0
2009-07-13 20:14:00,1.6216,1.6216,1.6209,1.62145,285800000.0
2009-07-13 20:15:00,1.62145,1.62205,1.62145,1.62155,318400000.0
2009-07-13 20:16:00,1.6216,1.62185,1.62155,1.62185,567700000.0
2009-07-13 20:17:00,1.62185,1.6224,1.62165,1.6219,400400000.0
2009-07-13 20:18:00,1.62195,1.6221,1.62175,1.62185,341600000.0
2009-07-13 20:19:00,1.62185,1.6219,1.6214,1.62155,343400000.0
2009-07-13 20:20:00,1.6216,1.6223,1.6215,1.6223,145200000.0
2009-07-13 20:21:00,1.62225,1.6234,1.62225,1.62295,360300000.0
2009-07-13 20:22:00,1.623,1.623,1.6225,1.62265,161600000.0
2009-07-13 20:23:00,1.6227,1.6228,1.62255,1.62255,165400000.0
2009-07-13 20:24:00,1.62255,1.62265,1.6225,1.6225,144800000.0
2009-07-13 20:25:00,1.6225,1.62255,1.6223,1.6225,62400000.0
2009-07-13 20:26:00,1.6226,1.6227,1.62245,1.6225,191800000.0
2009-07-13 20:27:00,1.6225,1.6225,1.6219,1.62225,265299997.0
2009-07-13 20:28:00,1.6222,1.62225,1.6219,1.62205,228100000.0
2009-07-13 20:29:00,1.62205,1.6222,1.62195,1.6221,124600000.0
2009-07-13 20:30:00,1.6222,1.62255,1.6218,1.6218,249800000.0
2009-07-13 20:31:00,1.6221,1.62215,1.6218,1.6218,140800000.0
2009-07-13 20:32:00,1.6218,1.6222,1.6218,1.6221,156200000.0
2009-07-13 20:33:00,1.6221,1.6221,1.622,1.62205,62000000.0
2009-07-13 20:34:00,1.622,1.6221,1.622,1.62205,34200000.0
2009-07-13 20:35:00,1.62205,1.6223,1.622,1.62205,415600000.0
2009-07-13 20:36:00,1.62205,1.62215,1.6218,1.622,214900000.0
2009-07-13 20:37:00,1.622,1.62205,1.62175,1.62175,298200000.0
2009-07-13 20:38:00,1.6217,1.6217,1.62145,1.62145,253200000.0
2009-07-13 20:39:00,1.62155,1.62155,1.621,1.62105,189600000.0
2009-07-13 20:40:00,1.6211,1.6217,1.62095,1.62165,279200000.0
2009-07-13 20:41:00,1.62165,1.6218,1.62125,1.62125,409800000.0
2009-07-13 20:42:00,1.62125,1.6213,1.6211,1.6211,247800000.0
2009-07-13 20:43:00,1.6211,1.6211,1.62075,1.621,195600000.0
2009-07-13 20:44:00,1.621,1.621,1.6209,1.6209,113800000.0
2009-07-13 20:45:00,1.6209,1.6209,1.62045,1.62045,156300000.0
2009-07-13 20:46:00,1.6205,1.6205,1.62025,1.6203,155800000.0
2009-07-13 20:47:00,1.6203,1.6204,1.62,1.6204,206800000.0
2009-07-13 20:48:00,1.6204,1.6208,1.6202,1.6208,194200000.0
2009-07-13 20:49:00,1.6208,1.62105,1.6207,1.62105,140400000.0
2009-07-13 20:50:00,1.62105,1.6214,1.621,1.6212,202000000.0
2009-07-13 20:51:00,1.6212,1.62155,1.6211,1.62155,155800000.0
2009-07-13 20:52:00,1.62155,1.6217,1.62115,1.62115,103600000.0
2009-07-13 20:53:00,1.62115,1.6212,1.6211,1.6211,102600000.0
2009-07-13 20:54:00,1.6211,1.62125,1.6211,1.6211,148200000.0
2009-07-13 20:55:00,1.6211,1.62125,1.62085,1.621,173800000.0
2009-07-13 20:56:00,1.621,1.621,1.62075,1.6208,240200000.0
2009-07-13 20:57:00,1.6208,1.6213,1.6208,1.6208,286400000.0
2009-07-13 20:58:00,1.62075,1.6212,1.62075,1.6211,149800000.0
2009-07-13 20:59:00,1.6211,1.6213,1.6205,1.6205,197300000.0
2009-07-13 21:00:00,1.6205,1.621,1.6205,1.621,81200000.0
2009-07-13 21:01:00,1.621,1.6212,1.6209,1.6209,85200000.0
2009-07-13 21:02:00,1.6209,1.621,1.62085,1.62095,164400000.0
2009-07-13 21:03:00,1.62095,1.621,1.62085,1.62095,78600000.0
2009-07-13 21:04:00,1.621,1.62145,1.621,1.62145,100000000.0
2009-07-13 21:05:00,1.62145,1.62175,1.62145,1.6217,115200000.0
2009-07-13 21:06:00,1.6217,1.6217,1.6214,1.62155,395800000.0
2009-07-13 21:07:00,1.62155,1.62175,1.6215,1.6215,147999999.0
2009-07-13 21:08:00,1.62155,1.62175,1.62145,1.6217,260800000.0
2009-07-13 21:09:00,1.6217,1.62185,1.6217,1.6218,282200000.0
2009-07-13 21:10:00,1.6218,1.6222,1.6218,1.6222,214000000.0
2009-07-13 21:11:00,1.62225,1.62235,1.62195,1.622,293300000.0
2009-07-13 21:12:00,1.622,1.62235,1.622,1.6223,199800000.0
2009-07-13 21:13:00,1.6223,1.6223,1.62205,1.6221,143800000.0
2009-07-13 21:14:00,1.6222,1.62235,1.6221,1.6222,385800000.0
2009-07-13 21:15:00,1.6222,1.62225,1.62215,1.62215,160000000.0
2009-07-13 21:16:00,1.62215,1.62215,1.622,1.622,274600000.0
2009-07-13 21:17:00,1.622,1.62215,1.62195,1.6221,184200000.0
2009-07-13 21:18:00,1.6221,1.6224,1.6221,1.62225,240900000.0
2009-07-13 21:19:00,1.62225,1.6223,1.6222,1.62225,135200000.0
2009-07-13 21:20:00,1.6222,1.62225,1.6221,1.6221,243400000.0
2009-07-13 21:21:00,1.6221,1.6222,1.62205,1.62205,135600000.0
2009-07-13 21:22:00,1.6221,1.6223,1.6221,1.62215,219200000.0
2009-07-13 21:23:00,1.62225,1.6223,1.6221,1.6222,409999997.0
2009-07-13 21:24:00,1.62215,1.6223,1.6221,1.62225,401000000.0
2009-07-13 21:25:00,1.6223,1.62245,1.6222,1.6222,286199998.0
2009-07-13 21:26:00,1.6223,1.62235,1.62205,1.62235,204800000.0
2009-07-13 21:27:00,1.62235,1.62235,1.62215,1.6222,192400000.0
2009-07-13 21:28:00,1.6222,1.6222,1.62215,1.6222,84400000.0
2009-07-13 21:29:00,1.6222,1.6222,1.62165,1.62165,133800000.0
2009-07-13 21:30:00,1.62165,1.62165,1.6213,1.6213,291200000.0
2009-07-13 21:31:00,1.6213,1.6216,1.6213,1.6215,213600000.0
2009-07-13 21:32:00,1.6215,1.6218,1.6213,1.6215,247600000.0
2009-07-13 21:33:00,1.62145,1.6217,1.62145,1.6216,196600000.0
2009-07-13 21:34:00,1.6216,1.6218,1.62155,1.62155,189800000.0
2009-07-13 21:35:00,1.6215,1.6219,1.62145,1.6217,221900000.0
2009-07-13 21:36:00,1.6217,1.62185,1.6216,1.62185,200400000.0
2009-07-13 21:37:00,1.62185,1.62185,1.6217,1.6217,307800000.0
2009-07-13 21:38:00,1.6217,1.6219,1.6217,1.6219,252700000.0
2009-07-13 21:39:00,1.6219,1.6224,1.62185,1.6223,260500000.0
2009-07-13 21:40:00,1.6222,1.6225,1.6222,1.6225,110500000.0
2009-07-13 21:41:00,1.6226,1.6238,1.6225,1.6236,398800000.0
2009-07-13 21:42:00,1.62365,1.624,1.6233,1.624,182700000.0
2009-07-13 21:43:00,1.624,1.624,1.62365,1.6237,217400000.0
2009-07-13 21:44:00,1.6237,1.6238,1.62325,1.62365,301000000.0
2009-07-13 21:45:00,1.6236,1.6236,1.62335,1.62355,257200000.0
2009-07-13 21:46:00,1.62355,1.6236,1.62335,1.62335,306400000.0
2009-07-13 21:47:00,1.62335,1.6235,1.6232,1.6232,183600000.0
2009-07-13 21:48:00,1.6232,1.62335,1.6229,1.6231,493799998.0
2009-07-13 21:49:00,1.6231,1.6231,1.6227,1.6228,275000000.0
2009-07-13 21:50:00,1.6228,1.6229,1.6227,1.6228,266000000.0
2009-07-13 21:51:00,1.6228,1.6231,1.6228,1.62305,358800000.0
2009-07-13 21:52:00,1.62305,1.6233,1.62285,1.62305,266800001.0
2009-07-13 21:53:00,1.62305,1.6231,1.62265,1.62285,358599999.0
2009-07-13 21:54:00,1.62285,1.623,1.62255,1.6228,309600000.0
2009-07-13 21:55:00,1.6228,1.62305,1.6228,1.62305,580800000.0
2009-07-13 21:56:00,1.62305,1.62305,1.62285,1.62295,136200000.0
2009-07-13 21:57:00,1.62295,1.623,1.6229,1.62295,73200000.0
2009-07-13 21:58:00,1.62295,1.6231,1.62285,1.623,219000000.0
2009-07-13 21:59:00,1.623,1.62315,1.623,1.62315,307400000.0
2009-07-13 22:00:00,1.62315,1.62315,1.62305,1.62305,553400000.0
2009-07-13 22:01:00,1.6231,1.6232,1.6231,1.6231,115000000.0
2009-07-13 22:02:00,1.6231,1.6235,1.6231,1.6235,216800000.0
2009-07-13 22:03:00,1.6235,1.6236,1.6232,1.6233,150000000.0
2009-07-13 22:04:00,1.6233,1.6233,1.6232,1.62325,106300000.0
2009-07-13 22:05:00,1.62325,1.62325,1.6232,1.62325,48000000.0
2009-07-13 22:06:00,1.62325,1.62375,1.6232,1.6236,55500000.0
2009-07-13 22:07:00,1.62335,1.6235,1.62335,1.62335,66400000.0
2009-07-13 22:08:00,1.62335,1.62345,1.6233,1.62345,38200000.0
2009-07-13 22:09:00,1.62345,1.6236,1.6232,1.6233,65399999.0
2009-07-13 22:10:00,1.6233,1.6235,1.6228,1.623,170600000.0
2009-07-13 22:11:00,1.6229,1.6234,1.6229,1.6233,154800000.0
2009-07-13 22:12:00,1.623,1.623,1.62275,1.62275,158400000.0
2009-07-13 22:13:00,1.62275,1.62275,1.62265,1.6227,41200000.0
2009-07-13 22:14:00,1.6226,1.6227,1.6226,1.62265,35400000.0
2009-07-13 22:15:00,1.62265,1.62265,1.6226,1.6226,39800000.0
2009-07-13 22:16:00,1.62265,1.6228,1.62265,1.6227,38000000.0
2009-07-13 22:17:00,1.6227,1.62275,1.6226,1.6227,110200000.0
2009-07-13 22:18:00,1.6227,1.6227,1.62265,1.62265,55600000.0
2009-07-13 22:19:00,1.62265,1.62265,1.62265,1.62265,7800000.0
2009-07-13 22:20:00,1.6226,1.6227,1.6226,1.6227,23200000.0
2009-07-13 22:21:00,1.62265,1.62325,1.62265,1.6232,337600000.0
2009-07-13 22:22:00,1.6232,1.62325,1.6232,1.6232,96000000.0
2009-07-13 22:23:00,1.6231,1.6231,1.62305,1.6231,69600000.0
2009-07-13 22:24:00,1.6231,1.6231,1.6231,1.6231,16800000.0
2009-07-13 22:25:00,1.62315,1.62325,1.6231,1.6231,222000000.0
2009-07-13 22:26:00,1.62305,1.6231,1.62295,1.6231,64800000.0
2009-07-13 22:27:00,1.62285,1.62285,1.62285,1.62285,59200000.0
2009-07-13 22:28:00,1.62285,1.62285,1.62285,1.62285,19200000.0
2009-07-13 22:29:00,1.6228,1.6235,1.6228,1.62345,35900000.0
2009-07-13 22:30:00,1.62315,1.62315,1.62295,1.62295,96600000.0
2009-07-13 22:31:00,1.623,1.6232,1.623,1.62315,71600000.0
2009-07-13 22:32:00,1.6231,1.6233,1.6231,1.62315,130800000.0
2009-07-13 22:33:00,1.62315,1.6234,1.62315,1.6233,188800000.0
2009-07-13 22:34:00,1.62325,1.62325,1.6232,1.6232,8000000.0
2009-07-13 22:35:00,1.62315,1.6232,1.62315,1.6232,37600000.0
2009-07-13 22:36:00,1.62325,1.62355,1.62325,1.6235,142000000.0
2009-07-13 22:37:00,1.6235,1.6235,1.6231,1.62315,72000000.0
2009-07-13 22:38:00,1.6231,1.6231,1.6229,1.6229,34800000.0
2009-07-13 22:39:00,1.623,1.62315,1.623,1.62315,92600000.0
2009-07-13 22:40:00,1.6232,1.6232,1.6232,1.6232,17200000.0
2009-07-13 22:41:00,1.6232,1.6233,1.6232,1.6233,47400000.0
2009-07-13 22:42:00,1.6233,1.6234,1.62315,1.6232,37400000.0
2009-07-13 22:43:00,1.6232,1.6232,1.6232,1.6232,22000000.0
2009-07-13 22:44:00,1.6232,1.6233,1.62315,1.6232,26400000.0
2009-07-13 22:45:00,1.6232,1.6233,1.62295,1.62295,46900000.0
2009-07-13 22:46:00,1.6231,1.62325,1.62305,1.62305,41200000.0
2009-07-13 22:47:00,1.623,1.6231,1.62285,1.62285,110200000.0
2009-07-13 22:48:00,1.62285,1.6229,1.62285,1.62285,45600000.0
2009-07-13 22:49:00,1.62285,1.62285,1.6228,1.6228,46400000.0
2009-07-13 22:50:00,1.6228,1.62285,1.62275,1.62285,124800000.0
2009-07-13 22:51:00,1.62285,1.62295,1.62285,1.62295,98000000.0
2009-07-13 22:52:00,1.62285,1.62285,1.62285,1.62285,46400000.0
2009-07-13 22:53:00,1.62285,1.6229,1.62275,1.62275,108799999.0
2009-07-13 22:54:00,1.62275,1.62275,1.62255,1.6227,172000000.0
2009-07-13 22:55:00,1.6227,1.62275,1.62265,1.62275,124800000.0
2009-07-13 22:56:00,1.62275,1.62275,1.62265,1.62265,90400000.0
2009-07-13 22:57:00,1.6227,1.6229,1.62255,1.62255,182800000.0
2009-07-13 22:58:00,1.6225,1.62265,1.6225,1.6226,48800000.0
2009-07-13 22:59:00,1.62265,1.62265,1.6226,1.6226,9600000.0
2009-07-13 23:00:00,1.62265,1.62265,1.62255,1.62265,24800000.0
2009-07-13 23:01:00,1.62265,1.62265,1.62265,1.62265,8000000.0
2009-07-13 23:02:00,1.62285,1.62285,1.6226,1.62275,40000000.0
2009-07-13 23:03:00,1.62275,1.62295,1.6226,1.62265,54000000.0
2009-07-13 23:04:00,1.62265,1.62265,1.62265,1.62265,6400000.0
2009-07-13 23:05:00,1.62265,1.62265,1.6226,1.62265,10400000.0
2009-07-13 23:06:00,1.62265,1.62265,1.62265,1.62265,20800000.0
2009-07-13 23:07:00,1.62265,1.6227,1.62265,1.62265,20800000.0
2009-07-13 23:08:00,1.6227,1.6227,1.62255,1.6226,15200000.0
2009-07-13 23:09:00,1.6223,1.6223,1.62215,1.62215,11800000.0
2009-07-13 23:10:00,1.62215,1.6223,1.62215,1.6223,28800000.0
2009-07-13 23:11:00,1.62235,1.62235,1.62235,1.62235,6400000.0
2009-07-13 23:12:00,1.62235,1.62245,1.6223,1.6224,24000000.0
2009-07-13 23:13:00,1.62235,1.62235,1.6222,1.6223,29000000.0
2009-07-13 23:14:00,1.6223,1.62235,1.62225,1.62235,46600000.0
2009-07-13 23:15:00,1.6223,1.6223,1.6223,1.6223,6400000.0
2009-07-13 23:16:00,1.6224,1.62245,1.6224,1.6224,9600000.0
2009-07-13 23:17:00,1.6223,1.62255,1.6223,1.6223,20600000.0
2009-07-13 23:18:00,1.6225,1.6227,1.6223,1.62255,46500000.0
2009-07-13 23:19:00,1.62265,1.62265,1.6226,1.6226,9000000.0
2009-07-13 23:20:00,1.62265,1.62265,1.62255,1.62265,12800000.0
2009-07-13 23:21:00,1.6226,1.6226,1.62245,1.62245,66800000.0
2009-07-13 23:22:00,1.62245,1.62255,1.62245,1.62255,76200000.0
2009-07-13 23:23:00,1.6223,1.62245,1.62225,1.62245,48800000.0
2009-07-13 23:24:00,1.62245,1.6225,1.6224,1.6224,60800000.0
2009-07-13 23:25:00,1.6224,1.6225,1.6224,1.6225,15200000.0
2009-07-13 23:26:00,1.6225,1.62265,1.6225,1.62255,15600000.0
2009-07-13 23:27:00,1.6226,1.6226,1.6225,1.62255,64000000.0
2009-07-13 23:28:00,1.62275,1.6228,1.62265,1.6228,53800000.0
2009-07-13 23:29:00,1.62275,1.62275,1.62275,1.62275,27200000.0
2009-07-13 23:30:00,1.62275,1.62275,1.62275,1.62275,44800000.0
2009-07-13 23:31:00,1.62275,1.62275,1.62275,1.62275,35200000.0
2009-07-13 23:32:00,1.62275,1.62275,1.6226,1.6227,98400000.0
2009-07-13 23:33:00,1.6227,1.6227,1.6227,1.6227,44800000.0
2009-07-13 23:34:00,1.6227,1.6227,1.6227,1.6227,32000000.0
2009-07-13 23:35:00,1.6227,1.6227,1.6227,1.6227,89600000.0
2009-07-13 23:36:00,1.6227,1.6227,1.6227,1.6227,19200000.0
2009-07-13 23:37:00,1.6229,1.623,1.62285,1.62285,29000000.0
2009-07-13 23:38:00,1.62285,1.623,1.62285,1.623,55400000.0
2009-07-13 23:39:00,1.623,1.62315,1.62295,1.62315,29200000.0
2009-07-13 23:40:00,1.6231,1.62355,1.6229,1.6231,162400000.0
2009-07-13 23:41:00,1.6231,1.62345,1.6231,1.62325,172800000.0
2009-07-13 23:42:00,1.62325,1.6234,1.6232,1.62325,78400000.0
2009-07-13 23:43:00,1.6232,1.62375,1.6232,1.62345,210600000.0
2009-07-13 23:44:00,1.62345,1.62345,1.62315,1.6232,179200000.0
2009-07-13 23:45:00,1.6232,1.62325,1.62315,1.62325,83200000.0
2009-07-13 23:46:00,1.62325,1.62325,1.62325,1.62325,62400000.0
2009-07-13 23:47:00,1.62325,1.62325,1.62325,1.62325,4800000.0
2009-07-13 23:48:00,1.62325,1.62325,1.62305,1.62305,123200000.0
2009-07-13 23:49:00,1.62305,1.62315,1.62305,1.62315,117800001.0
2009-07-13 23:50:00,1.62315,1.62325,1.62315,1.62325,17600000.0
2009-07-13 23:51:00,1.62325,1.6235,1.62325,1.6235,51200000.0
2009-07-13 23:52:00,1.62355,1.6236,1.62355,1.6236,16000000.0
2009-07-13 23:53:00,1.6236,1.6236,1.62355,1.6236,28800000.0
2009-07-13 23:54:00,1.62365,1.62365,1.6235,1.62355,108800000.0
2009-07-13 23:55:00,1.62355,1.62355,1.62355,1.62355,51200000.0
2009-07-13 23:56:00,1.62355,1.62355,1.6235,1.6235,22400000.0
2009-07-13 23:57:00,1.62355,1.6237,1.62355,1.62365,49800000.0
2009-07-13 23:58:00,1.62365,1.6241,1.62365,1.62405,166000000.0
2009-07-13 23:59:00,1.62405,1.62415,1.62395,1.62415,36400000.0
2009-07-14 00:00:00,1.62415,1.6242,1.62405,1.6242,25600000.0
2009-07-14 00:01:00,1.6242,1.62435,1.62415,1.62435,40000000.0
2009-07-14 00:02:00,1.62425,1.6248,1.62425,1.6247,125600000.0
2009-07-14 00:03:00,1.6248,1.62485,1.6245,1.6245,103000000.0
2009-07-14 00:04:00,1.62455,1.6246,1.6243,1.62445,75800000.0
2009-07-14 00:05:00,1.6244,1.6244,1.6242,1.6242,34800000.0
2009-07-14 00:06:00,1.62415,1.62415,1.62415,1.62415,8000000.0
2009-07-14 00:07:00,1.62415,1.62415,1.62415,1.62415,1600000.0
2009-07-14 00:08:00,1.6241,1.62435,1.62395,1.6243,27800000.0
2009-07-14 00:09:00,1.6242,1.62435,1.6242,1.62435,2000000.0
2009-07-14 00:10:00,1.62415,1.62435,1.6241,1.62435,29600000.0
2009-07-14 00:11:00,1.62435,1.6244,1.6243,1.6243,14600000.0
2009-07-14 00:12:00,1.62435,1.6244,1.6242,1.6244,52000000.0
2009-07-14 00:13:00,1.6244,1.6244,1.62435,1.62435,33000000.0
2009-07-14 00:14:00,1.62435,1.62435,1.62435,1.62435,30400000.0
2009-07-14 00:15:00,1.62435,1.62465,1.62435,1.62465,63400000.0
2009-07-14 00:16:00,1.62465,1.62465,1.6242,1.6242,44100000.0
2009-07-14 00:17:00,1.62415,1.6245,1.62415,1.6245,21800000.0
2009-07-14 00:18:00,1.6244,1.6244,1.62435,1.62435,20600000.0
2009-07-14 00:19:00,1.62445,1.6245,1.62445,1.6245,2000000.0
2009-07-14 00:20:00,1.6244,1.6245,1.62435,1.6245,13600000.0
2009-07-14 00:21:00,1.6245,1.62455,1.62445,1.62455,8200000.0
2009-07-14 00:22:00,1.62455,1.62455,1.62445,1.62445,4600000.0
2009-07-14 00:23:00,1.62445,1.62455,1.62445,1.62455,4600000.0
2009-07-14 00:24:00,1.62445,1.62455,1.62445,1.62455,2600000.0
2009-07-14 00:25:00,1.62445,1.62455,1.62445,1.62455,4600000.0
2009-07-14 00:26:00,1.62455,1.62455,1.62455,1.62455,2000000.0
2009-07-14 00:27:00,1.6245,1.62455,1.6245,1.62455,10800000.0
2009-07-14 00:28:00,1.62455,1.62455,1.62455,1.62455,1000000.0
2009-07-14 00:29:00,1.6245,1.6246,1.6245,1.6246,12400000.0
2009-07-14 00:30:00,1.6245,1.6246,1.6245,1.6246,7400000.0
2009-07-14 00:31:00,1.62455,1.6246,1.62455,1.6246,12200000.0
2009-07-14 00:32:00,1.6246,1.6247,1.62455,1.62465,24600000.0
2009-07-14 00:33:00,1.62465,1.6247,1.62465,1.6247,16200000.0
2009-07-14 00:34:00,1.6247,1.62475,1.62465,1.62465,27100000.0
2009-07-14 00:35:00,1.6247,1.62495,1.62465,1.62495,88000000.0
2009-07-14 00:36:00,1.6249,1.62515,1.6249,1.62495,78200000.0
2009-07-14 00:37:00,1.62495,1.62495,1.62495,1.62495,11200000.0
2009-07-14 00:38:00,1.62495,1.6255,1.62495,1.6255,147400000.0
2009-07-14 00:39:00,1.6255,1.62565,1.6254,1.6254,121400000.0
2009-07-14 00:40:00,1.6254,1.6256,1.6254,1.6256,96000000.0
2009-07-14 00:41:00,1.6255,1.62575,1.62545,1.6257,185300000.0
2009-07-14 00:42:00,1.6257,1.62595,1.62565,1.6257,130200000.0
2009-07-14 00:43:00,1.62565,1.62575,1.6255,1.62575,119780000.0
2009-07-14 00:44:00,1.62575,1.6258,1.62555,1.6256,62700000.0
2009-07-14 00:45:00,1.6256,1.6256,1.6253,1.6253,92400000.0
2009-07-14 00:46:00,1.62525,1.62545,1.62525,1.62545,27400000.0
2009-07-14 00:47:00,1.6254,1.6255,1.62515,1.62545,64300000.0
2009-07-14 00:48:00,1.6254,1.6255,1.6253,1.6255,10400000.0
2009-07-14 00:49:00,1.62545,1.6256,1.62545,1.6256,24000000.0
2009-07-14 00:50:00,1.6256,1.6256,1.6255,1.6255,15200000.0
2009-07-14 00:51:00,1.62565,1.62625,1.62565,1.62605,93200000.0
2009-07-14 00:52:00,1.62605,1.6262,1.6259,1.62605,79000000.0
2009-07-14 00:53:00,1.626,1.626,1.6258,1.6258,43000000.0
2009-07-14 00:54:00,1.626,1.626,1.6258,1.6258,9000000.0
2009-07-14 00:55:00,1.6258,1.626,1.6258,1.62585,33200000.0
2009-07-14 00:56:00,1.62585,1.62605,1.6258,1.626,44200000.0
2009-07-14 00:57:00,1.626,1.626,1.6253,1.6255,57000000.0
2009-07-14 00:58:00,1.6254,1.6255,1.62505,1.6251,116820000.0
2009-07-14 00:59:00,1.6251,1.6252,1.625,1.6252,41000000.0
2009-07-14 01:00:00,1.6252,1.6252,1.62505,1.62505,37400000.0
2009-07-14 01:01:00,1.6252,1.62575,1.6252,1.62555,71900000.0
2009-07-14 01:02:00,1.6256,1.62595,1.6256,1.62565,102630000.0
2009-07-14 01:03:00,1.6257,1.6262,1.6256,1.62605,260500000.0
2009-07-14 01:04:00,1.6261,1.6263,1.6257,1.6263,91600000.0
2009-07-14 01:05:00,1.62615,1.62615,1.62595,1.62595,169000000.0
2009-07-14 01:06:00,1.62595,1.6261,1.6258,1.62585,171120000.0
2009-07-14 01:07:00,1.62585,1.6264,1.62585,1.6264,206100000.0
2009-07-14 01:08:00,1.6263,1.6264,1.6263,1.6263,105600000.0
2009-07-14 01:09:00,1.6263,1.6264,1.6263,1.6264,110600000.0
2009-07-14 01:10:00,1.62635,1.6267,1.62625,1.6267,175300000.0
2009-07-14 01:11:00,1.6267,1.62675,1.6265,1.6266,198220000.0
2009-07-14 01:12:00,1.6266,1.6273,1.6266,1.62725,219000000.0
2009-07-14 01:13:00,1.62725,1.6273,1.62705,1.62705,85800000.0
2009-07-14 01:14:00,1.6271,1.62725,1.62705,1.6271,170100000.0
2009-07-14 01:15:00,1.6271,1.62715,1.62695,1.6271,67300000.0
2009-07-14 01:16:00,1.62705,1.62735,1.62685,1.62735,357600001.0
2009-07-14 01:17:00,1.62715,1.6274,1.62715,1.62725,186000000.0
2009-07-14 01:18:00,1.62725,1.62785,1.62725,1.62775,444999999.0
2009-07-14 01:19:00,1.62775,1.6278,1.6275,1.6276,96400000.0
2009-07-14 01:20:00,1.6277,1.628,1.62755,1.6278,96100000.0
2009-07-14 01:21:00,1.6278,1.628,1.6278,1.628,105800000.0
2009-07-14 01:22:00,1.628,1.628,1.62775,1.62775,69100000.0
2009-07-14 01:23:00,1.62775,1.6279,1.6277,1.6277,117200000.0
2009-07-14 01:24:00,1.6277,1.6277,1.6276,1.6276,55600000.0
2009-07-14 01:25:00,1.6276,1.62785,1.6275,1.6275,96200000.0
2009-07-14 01:26:00,1.6275,1.62755,1.6275,1.62755,73800000.0
2009-07-14 01:27:00,1.62755,1.62755,1.6273,1.6274,134600000.0
2009-07-14 01:28:00,1.6274,1.6274,1.62725,1.62725,114200002.0
2009-07-14 01:29:00,1.62725,1.62725,1.6272,1.6272,71600000.0
2009-07-14 01:30:00,1.62725,1.62745,1.6272,1.6272,181200000.0
2009-07-14 01:31:00,1.6272,1.62725,1.62715,1.62725,35200000.0
2009-07-14 01:32:00,1.62725,1.62725,1.6271,1.6272,165610000.0
2009-07-14 01:33:00,1.62715,1.6274,1.62715,1.6274,93200000.0
2009-07-14 01:34:00,1.6274,1.62795,1.6274,1.6279,151600000.0
2009-07-14 01:35:00,1.62795,1.62795,1.6276,1.62765,84600000.0
2009-07-14 01:36:00,1.62765,1.62855,1.6276,1.6282,274400000.0
2009-07-14 01:37:00,1.6282,1.6286,1.6282,1.6283,208800001.0
2009-07-14 01:38:00,1.62825,1.62825,1.6281,1.6282,94600003.0
2009-07-14 01:39:00,1.6282,1.6282,1.6282,1.6282,214400000.0
2009-07-14 01:40:00,1.6282,1.6283,1.6282,1.6283,25200000.0
2009-07-14 01:41:00,1.6283,1.6283,1.6278,1.6278,40800000.0
2009-07-14 01:42:00,1.62775,1.62775,1.6276,1.62775,60600000.0
2009-07-14 01:43:00,1.62775,1.628,1.62775,1.62785,12800000.0
2009-07-14 01:44:00,1.6279,1.62795,1.62755,1.6278,56800000.0
2009-07-14 01:45:00,1.62775,1.6278,1.6275,1.6276,48500000.0
2009-07-14 01:46:00,1.6276,1.6277,1.62745,1.6276,38200000.0
2009-07-14 01:47:00,1.6275,1.62755,1.6274,1.62745,38800000.0
2009-07-14 01:48:00,1.62745,1.6275,1.62745,1.6275,6800000.0
2009-07-14 01:49:00,1.62745,1.62755,1.62745,1.62755,4000000.0
2009-07-14 01:50:00,1.6275,1.6275,1.62625,1.62655,190700000.0
2009-07-14 01:51:00,1.62655,1.62685,1.6265,1.62685,139400000.0
2009-07-14 01:52:00,1.6269,1.62705,1.6264,1.62645,228200000.0
2009-07-14 01:53:00,1.6264,1.6266,1.6264,1.6266,65600000.0
2009-07-14 01:54:00,1.6266,1.6266,1.62645,1.62645,48000000.0
2009-07-14 01:55:00,1.62645,1.62655,1.62645,1.6265,102400000.0
2009-07-14 01:56:00,1.6265,1.6266,1.62625,1.6265,117600000.0
2009-07-14 01:57:00,1.62645,1.6267,1.62635,1.6267,70800000.0
2009-07-14 01:58:00,1.6267,1.627,1.6266,1.6268,91400000.0
2009-07-14 01:59:00,1.6268,1.6272,1.6268,1.62705,175200000.0
2009-07-14 02:00:00,1.62705,1.62765,1.62705,1.6275,296200000.0
2009-07-14 02:01:00,1.6275,1.6275,1.62745,1.6275,70600000.0
2009-07-14 02:02:00,1.6275,1.6275,1.62655,1.62655,226200000.0
2009-07-14 02:03:00,1.6267,1.6267,1.62655,1.62655,71800000.0
2009-07-14 02:04:00,1.6265,1.6267,1.6263,1.6267,66200000.0
2009-07-14 02:05:00,1.6268,1.6268,1.62665,1.62665,43200000.0
2009-07-14 02:06:00,1.62665,1.62685,1.6266,1.6266,45600000.0
2009-07-14 02:07:00,1.62665,1.6271,1.62665,1.6268,481200000.0
2009-07-14 02:08:00,1.6268,1.6268,1.62585,1.6261,418009997.0
2009-07-14 02:09:00,1.6261,1.6271,1.6261,1.6271,256100000.0
2009-07-14 02:10:00,1.6271,1.62715,1.6268,1.6268,231600000.0
2009-07-14 02:11:00,1.62685,1.62695,1.62645,1.62665,338800000.0
2009-07-14 02:12:00,1.62665,1.6267,1.62655,1.62655,104400000.0
2009-07-14 02:13:00,1.62645,1.6266,1.6264,1.6266,207000000.0
2009-07-14 02:14:00,1.6266,1.6266,1.6264,1.6264,121600000.0
2009-07-14 02:15:00,1.6264,1.627,1.6264,1.62695,272400000.0
2009-07-14 02:16:00,1.6269,1.6275,1.6269,1.6275,348000000.0
2009-07-14 02:17:00,1.62755,1.62755,1.627,1.62715,224400000.0
2009-07-14 02:18:00,1.6272,1.6272,1.62685,1.627,122800000.0
2009-07-14 02:19:00,1.627,1.6274,1.627,1.62715,113400000.0
2009-07-14 02:20:00,1.62715,1.62715,1.6268,1.6269,33600000.0
2009-07-14 02:21:00,1.62695,1.627,1.62655,1.62655,215600000.0
2009-07-14 02:22:00,1.62655,1.6267,1.6265,1.6267,249400000.0
2009-07-14 02:23:00,1.6267,1.6267,1.6265,1.6266,76000000.0
2009-07-14 02:24:00,1.6268,1.6271,1.62665,1.6271,168000000.0
2009-07-14 02:25:00,1.6272,1.62755,1.6272,1.62755,189400000.0
2009-07-14 02:26:00,1.6276,1.6276,1.62725,1.62725,130400000.0
2009-07-14 02:27:00,1.62715,1.62745,1.62715,1.62745,150800000.0
2009-07-14 02:28:00,1.6274,1.6275,1.6273,1.62745,117400000.0
2009-07-14 02:29:00,1.62745,1.6275,1.62725,1.62735,76400000.0
2009-07-14 02:30:00,1.6273,1.62835,1.6273,1.62805,172600000.0
2009-07-14 02:31:00,1.62805,1.62835,1.62805,1.6282,189200000.0
2009-07-14 02:32:00,1.62825,1.6285,1.62825,1.6284,180600000.0
2009-07-14 02:33:00,1.6284,1.6286,1.6284,1.6285,155200000.0
2009-07-14 02:34:00,1.6284,1.6289,1.6284,1.62875,212600001.0
2009-07-14 02:35:00,1.62865,1.629,1.62865,1.6289,159200000.0
2009-07-14 02:36:00,1.629,1.629,1.6289,1.62895,173800000.0
2009-07-14 02:37:00,1.62895,1.62905,1.62895,1.62905,72600000.0
2009-07-14 02:38:00,1.62895,1.62915,1.6289,1.62895,295800000.0
2009-07-14 02:39:00,1.62895,1.62895,1.62875,1.62875,172400000.0
2009-07-14 02:40:00,1.6288,1.6288,1.6285,1.6287,154800000.0
2009-07-14 02:41:00,1.6287,1.62885,1.62865,1.62875,116600000.0
2009-07-14 02:42:00,1.62895,1.6292,1.62895,1.6291,202799999.0
2009-07-14 02:43:00,1.62905,1.62905,1.6289,1.62895,188800000.0
2009-07-14 02:44:00,1.6289,1.62895,1.62875,1.6288,308200000.0
2009-07-14 02:45:00,1.6288,1.6288,1.62835,1.62845,284500000.0
2009-07-14 02:46:00,1.62845,1.62865,1.62825,1.62855,317600000.0
2009-07-14 02:47:00,1.62855,1.6286,1.62815,1.6282,303810001.0
2009-07-14 02:48:00,1.6282,1.62825,1.62795,1.62795,179800000.0
2009-07-14 02:49:00,1.62795,1.62815,1.62775,1.62815,387000000.0
2009-07-14 02:50:00,1.6281,1.62825,1.628,1.62815,237000000.0
2009-07-14 02:51:00,1.62815,1.62835,1.6278,1.62835,290600000.0
2009-07-14 02:52:00,1.6284,1.62875,1.6282,1.6282,594000001.0
2009-07-14 02:53:00,1.6282,1.6286,1.6282,1.62855,333999999.0
2009-07-14 02:54:00,1.6286,1.62875,1.6282,1.6286,1420799997.0
2009-07-14 02:55:00,1.62845,1.62845,1.6265,1.6267,370300000.0
2009-07-14 02:56:00,1.6267,1.62685,1.6266,1.6266,157200000.0
2009-07-14 02:57:00,1.6266,1.6266,1.62535,1.6254,530810005.0
2009-07-14 02:58:00,1.62545,1.6259,1.62535,1.6258,174000000.0
2009-07-14 02:59:00,1.6259,1.6259,1.6257,1.6258,279800000.0
2009-07-14 03:00:00,1.6258,1.62595,1.6256,1.62565,487600000.0
2009-07-14 03:01:00,1.62565,1.6259,1.62555,1.6257,273400000.0
2009-07-14 03:02:00,1.6256,1.62565,1.62505,1.6252,382100000.0
2009-07-14 03:03:00,1.6252,1.6253,1.6249,1.62495,240700000.0
2009-07-14 03:04:00,1.625,1.625,1.62465,1.62495,144800000.0
2009-07-14 03:05:00,1.62485,1.6255,1.6248,1.6255,274200000.0
2009-07-14 03:06:00,1.6254,1.62555,1.62525,1.6253,153900002.0
2009-07-14 03:07:00,1.6253,1.6255,1.6253,1.6253,49200000.0
2009-07-14 03:08:00,1.6253,1.6253,1.6249,1.6251,150000000.0
2009-07-14 03:09:00,1.6251,1.6253,1.625,1.6253,42000000.0
2009-07-14 03:10:00,1.6253,1.62545,1.6253,1.6253,12600000.0
2009-07-14 03:11:00,1.62525,1.62525,1.6251,1.6251,18600000.0
2009-07-14 03:12:00,1.6251,1.6251,1.62485,1.62495,51800000.0
2009-07-14 03:13:00,1.62495,1.62495,1.62455,1.62455,93200000.0
2009-07-14 03:14:00,1.62455,1.62465,1.62415,1.62425,70100000.0
2009-07-14 03:15:00,1.6245,1.6248,1.6245,1.6246,38600000.0
2009-07-14 03:16:00,1.62465,1.62475,1.6246,1.62465,62000000.0
2009-07-14 03:17:00,1.62465,1.62465,1.62445,1.62445,45500000.0
2009-07-14 03:18:00,1.62445,1.6246,1.6244,1.62455,69000000.0
2009-07-14 03:19:00,1.6246,1.625,1.6246,1.62475,91100000.0
2009-07-14 03:20:00,1.6248,1.6252,1.62475,1.6252,77400000.0
2009-07-14 03:21:00,1.6252,1.62525,1.62505,1.62505,56400000.0
2009-07-14 03:22:00,1.62505,1.62515,1.6249,1.6249,43600000.0
2009-07-14 03:23:00,1.62475,1.6249,1.62445,1.62445,245000000.0
2009-07-14 03:24:00,1.6244,1.6247,1.6244,1.62445,80300000.0
2009-07-14 03:25:00,1.6245,1.6247,1.62445,1.6247,86600000.0
2009-07-14 03:26:00,1.6246,1.6247,1.62445,1.62445,87600000.0
2009-07-14 03:27:00,1.62445,1.6247,1.62435,1.62455,34000000.0
2009-07-14 03:28:00,1.6244,1.62445,1.62435,1.6244,54200000.0
2009-07-14 03:29:00,1.62435,1.62455,1.6242,1.62435,112600000.0
2009-07-14 03:30:00,1.62435,1.6244,1.62395,1.62405,161800001.0
2009-07-14 03:31:00,1.62395,1.62395,1.6238,1.62385,105400000.0
2009-07-14 03:32:00,1.6239,1.62435,1.62385,1.62415,184300000.0
2009-07-14 03:33:00,1.62415,1.62435,1.62415,1.62415,37400000.0
2009-07-14 03:34:00,1.6242,1.6242,1.62365,1.62365,123400000.0
2009-07-14 03:35:00,1.6237,1.624,1.6237,1.6239,61200000.0
2009-07-14 03:36:00,1.624,1.62415,1.62395,1.62405,52200000.0
2009-07-14 03:37:00,1.62405,1.6244,1.62405,1.6243,75000000.0
2009-07-14 03:38:00,1.62425,1.6246,1.62425,1.6246,168000000.0
2009-07-14 03:39:00,1.6245,1.62455,1.6244,1.6245,32000000.0
2009-07-14 03:40:00,1.62445,1.6246,1.62445,1.62445,94500000.0
2009-07-14 03:41:00,1.6245,1.6245,1.6244,1.6244,23600000.0
2009-07-14 03:42:00,1.6244,1.6246,1.62425,1.6244,34200000.0
2009-07-14 03:43:00,1.62435,1.6246,1.62435,1.6244,71700000.0
2009-07-14 03:44:00,1.62445,1.6245,1.6244,1.6245,14800000.0
2009-07-14 03:45:00,1.6245,1.6247,1.6245,1.62455,15100000.0
2009-07-14 03:46:00,1.6247,1.6247,1.62455,1.6247,16000000.0
2009-07-14 03:47:00,1.6247,1.6247,1.6247,1.6247,9800000.0
2009-07-14 03:48:00,1.6247,1.6249,1.62465,1.6249,48800000.0
2009-07-14 03:49:00,1.6249,1.6249,1.62485,1.6249,24600000.0
2009-07-14 03:50:00,1.62485,1.625,1.62485,1.62495,223300002.0
2009-07-14 03:51:00,1.6249,1.625,1.6249,1.62495,82800000.0
2009-07-14 03:52:00,1.62495,1.625,1.6248,1.6249,80200000.0
2009-07-14 03:53:00,1.6249,1.6251,1.62485,1.625,118900000.0
2009-07-14 03:54:00,1.62505,1.62515,1.62505,1.62505,117000000.0
2009-07-14 03:55:00,1.62505,1.6251,1.625,1.6251,57600000.0
2009-07-14 03:56:00,1.62505,1.6251,1.62495,1.62505,24500000.0
2009-07-14 03:57:00,1.62505,1.6251,1.625,1.625,52600000.0
2009-07-14 03:58:00,1.625,1.62525,1.625,1.62525,143200000.0
2009-07-14 03:59:00,1.62525,1.6253,1.62515,1.62515,106700000.0
2009-07-14 04:00:00,1.62515,1.6252,1.62505,1.6252,94300000.0
2009-07-14 04:01:00,1.62505,1.6251,1.62475,1.62495,102700000.0
2009-07-14 04:02:00,1.62495,1.62515,1.6249,1.62505,129300000.0
2009-07-14 04:03:00,1.62515,1.62535,1.62515,1.6252,64300000.0
2009-07-14 04:04:00,1.6252,1.6254,1.6252,1.6253,34200000.0
2009-07-14 04:05:00,1.6253,1.62545,1.625,1.6251,312320000.0
2009-07-14 04:06:00,1.6251,1.6253,1.6249,1.6249,172400000.0
2009-07-14 04:07:00,1.6249,1.62495,1.6246,1.6246,85200000.0
2009-07-14 04:08:00,1.6246,1.6246,1.6245,1.6245,40600000.0
2009-07-14 04:09:00,1.62455,1.6246,1.62435,1.62435,77900000.0
2009-07-14 04:10:00,1.62435,1.6245,1.62415,1.6242,147799999.0
2009-07-14 04:11:00,1.6242,1.62425,1.62415,1.62425,105400000.0
2009-07-14 04:12:00,1.62425,1.6245,1.62425,1.6244,64400000.0
2009-07-14 04:13:00,1.6244,1.6244,1.6242,1.6242,104200000.0
2009-07-14 04:14:00,1.62415,1.6242,1.62375,1.6239,237800000.0
2009-07-14 04:15:00,1.6239,1.62425,1.62385,1.62395,172900000.0
2009-07-14 04:16:00,1.6239,1.62415,1.6239,1.6241,193100000.0
2009-07-14 04:17:00,1.624,1.6241,1.6238,1.62385,184400000.0
2009-07-14 04:18:00,1.62385,1.62385,1.62285,1.6232,212210000.0
2009-07-14 04:19:00,1.6232,1.62355,1.6232,1.6233,97400000.0
2009-07-14 04:20:00,1.6233,1.6234,1.6233,1.6234,65200000.0
2009-07-14 04:21:00,1.6233,1.6234,1.62295,1.62305,157100000.0
2009-07-14 04:22:00,1.62295,1.6233,1.62295,1.6233,125230000.0
2009-07-14 04:23:00,1.62315,1.6232,1.6231,1.62315,143200000.0
2009-07-14 04:24:00,1.62315,1.6234,1.62315,1.6233,79400000.0
2009-07-14 04:25:00,1.6233,1.62365,1.6233,1.62355,65600000.0
2009-07-14 04:26:00,1.6235,1.62365,1.6235,1.62365,91000000.0
2009-07-14 04:27:00,1.62365,1.62365,1.6232,1.62325,87600000.0
2009-07-14 04:28:00,1.6232,1.6234,1.6232,1.62325,32400000.0
2009-07-14 04:29:00,1.62325,1.6233,1.6231,1.6233,23600000.0
2009-07-14 04:30:00,1.6233,1.6238,1.6233,1.6235,106700000.0
2009-07-14 04:31:00,1.6235,1.6235,1.62325,1.6234,78400000.0
2009-07-14 04:32:00,1.62335,1.6235,1.62335,1.6235,39400000.0
2009-07-14 04:33:00,1.6235,1.6235,1.6233,1.62335,69400000.0
2009-07-14 04:34:00,1.62335,1.6234,1.62325,1.6234,56000000.0
2009-07-14 04:35:00,1.6233,1.6238,1.6233,1.6237,64600000.0
2009-07-14 04:36:00,1.62375,1.6239,1.6237,1.6239,85200000.0
2009-07-14 04:37:00,1.6239,1.6239,1.6237,1.6239,37600000.0
2009-07-14 04:38:00,1.6238,1.62415,1.6238,1.62405,82200000.0
2009-07-14 04:39:00,1.62405,1.6241,1.624,1.6241,94200000.0
2009-07-14 04:40:00,1.6241,1.6241,1.62405,1.62405,14400000.0
2009-07-14 04:41:00,1.62405,1.62405,1.624,1.624,91600000.0
2009-07-14 04:42:00,1.624,1.62405,1.624,1.624,52600000.0
2009-07-14 04:43:00,1.624,1.624,1.6238,1.6238,18600000.0
2009-07-14 04:44:00,1.6238,1.6238,1.6236,1.6236,87500000.0
2009-07-14 04:45:00,1.6236,1.62365,1.6236,1.6236,115980000.0
2009-07-14 04:46:00,1.62365,1.6238,1.6236,1.6238,15100000.0
2009-07-14 04:47:00,1.6238,1.6238,1.6237,1.6238,25400000.0
2009-07-14 04:48:00,1.6238,1.62395,1.6236,1.6237,103600000.0
2009-07-14 04:49:00,1.62365,1.6238,1.623,1.62305,244100001.0
2009-07-14 04:50:00,1.62305,1.62305,1.62295,1.62295,152600000.0
2009-07-14 04:51:00,1.62295,1.62295,1.62285,1.62285,16600000.0
2009-07-14 04:52:00,1.62285,1.62295,1.62285,1.62295,31200000.0
2009-07-14 04:53:00,1.62295,1.623,1.62295,1.623,28800000.0
2009-07-14 04:54:00,1.62295,1.62295,1.62295,1.62295,30800000.0
2009-07-14 04:55:00,1.6229,1.6229,1.6229,1.6229,19200000.0
2009-07-14 04:56:00,1.62285,1.6229,1.62285,1.6229,66200000.0
2009-07-14 04:57:00,1.6229,1.6231,1.6229,1.6229,56400000.0
2009-07-14 04:58:00,1.62295,1.62315,1.6229,1.623,121400000.0
2009-07-14 04:59:00,1.623,1.6231,1.623,1.62305,146400001.0
2009-07-14 05:00:00,1.62305,1.6234,1.623,1.623,123300000.0
2009-07-14 05:01:00,1.62295,1.623,1.62285,1.6229,82600000.0
2009-07-14 05:02:00,1.62285,1.623,1.62285,1.62295,62600000.0
2009-07-14 05:03:00,1.6231,1.6231,1.62295,1.62305,42200000.0
2009-07-14 05:04:00,1.62325,1.6233,1.6231,1.62315,59000000.0
2009-07-14 05:05:00,1.62335,1.6235,1.6232,1.62335,69200000.0
2009-07-14 05:06:00,1.62335,1.62345,1.62335,1.62345,16400000.0
2009-07-14 05:07:00,1.62345,1.62365,1.6234,1.62355,50000000.0
2009-07-14 05:08:00,1.6236,1.62385,1.6236,1.62375,62200000.0
2009-07-14 05:09:00,1.62365,1.6243,1.62365,1.6241,149000000.0
2009-07-14 05:10:00,1.62415,1.62425,1.62405,1.6242,65599999.0
2009-07-14 05:11:00,1.6242,1.62425,1.6242,1.62425,36000000.0
2009-07-14 05:12:00,1.62425,1.6244,1.62425,1.6243,36400000.0
2009-07-14 05:13:00,1.6243,1.6246,1.6243,1.6246,43200000.0
2009-07-14 05:14:00,1.6246,1.6246,1.6239,1.62435,67000000.0
2009-07-14 05:15:00,1.62435,1.62445,1.62435,1.62435,33200000.0
2009-07-14 05:16:00,1.6243,1.6244,1.6243,1.6244,9000000.0
2009-07-14 05:17:00,1.6244,1.62465,1.6244,1.62455,75000000.0
2009-07-14 05:18:00,1.62455,1.6246,1.62455,1.62455,94000000.0
2009-07-14 05:19:00,1.62455,1.62465,1.62435,1.6245,167400000.0
2009-07-14 05:20:00,1.6246,1.6247,1.62455,1.6246,70200000.0
2009-07-14 05:21:00,1.6246,1.6247,1.6246,1.62465,23600000.0
2009-07-14 05:22:00,1.62475,1.62475,1.62445,1.6245,113600000.0
2009-07-14 05:23:00,1.6245,1.6245,1.6245,1.6245,19200000.0
2009-07-14 05:24:00,1.6245,1.62455,1.62445,1.62445,53600000.0
2009-07-14 05:25:00,1.6245,1.6245,1.62435,1.6245,61000000.0
2009-07-14 05:26:00,1.6244,1.6244,1.6242,1.6242,75400000.0
2009-07-14 05:27:00,1.6242,1.6246,1.6242,1.6246,84600000.0
2009-07-14 05:28:00,1.6246,1.6246,1.6245,1.62455,134600000.0
2009-07-14 05:29:00,1.62455,1.62465,1.62455,1.6246,159600000.0
2009-07-14 05:30:00,1.6246,1.6253,1.6246,1.6253,345600000.0
2009-07-14 05:31:00,1.6253,1.6254,1.62515,1.62515,225000001.0
2009-07-14 05:32:00,1.62515,1.62515,1.62505,1.62515,58000000.0
2009-07-14 05:33:00,1.62515,1.62515,1.62505,1.62505,104400000.0
2009-07-14 05:34:00,1.6251,1.62535,1.62505,1.6253,216200000.0
2009-07-14 05:35:00,1.6253,1.62545,1.6253,1.6254,43200000.0
2009-07-14 05:36:00,1.6254,1.6254,1.6254,1.6254,1000000.0
2009-07-14 05:37:00,1.6254,1.6254,1.6254,1.6254,3000000.0
2009-07-14 05:38:00,1.62515,1.62525,1.62515,1.62525,42800000.0
2009-07-14 05:39:00,1.62525,1.62525,1.62525,1.62525,5800000.0
2009-07-14 05:40:00,1.6252,1.62545,1.6252,1.62545,84000000.0
2009-07-14 05:41:00,1.62545,1.62545,1.62535,1.62535,77600000.0
2009-07-14 05:42:00,1.62535,1.6254,1.62535,1.6254,9200000.0
2009-07-14 05:43:00,1.62535,1.62535,1.6252,1.6252,17000000.0
2009-07-14 05:44:00,1.6252,1.6252,1.62515,1.62515,18200000.0
2009-07-14 05:45:00,1.62515,1.62515,1.625,1.625,86200000.0
2009-07-14 05:46:00,1.62495,1.6252,1.6248,1.6252,104600000.0
2009-07-14 05:47:00,1.6252,1.6252,1.62515,1.62515,9000000.0
2009-07-14 05:48:00,1.62505,1.62505,1.625,1.625,21400000.0
2009-07-14 05:49:00,1.62495,1.62495,1.62475,1.62475,15600000.0
2009-07-14 05:50:00,1.62475,1.6248,1.62465,1.62465,31200000.0
2009-07-14 05:51:00,1.6248,1.6252,1.62465,1.6251,50100000.0
2009-07-14 05:52:00,1.6251,1.6254,1.6251,1.6254,71300000.0
2009-07-14 05:53:00,1.6254,1.62555,1.6254,1.62555,71800000.0
2009-07-14 05:54:00,1.62555,1.62575,1.62555,1.6256,119400000.0
2009-07-14 05:55:00,1.6256,1.62565,1.62555,1.62555,31400000.0
2009-07-14 05:56:00,1.62555,1.6258,1.62555,1.62565,138200000.0
2009-07-14 05:57:00,1.6257,1.6257,1.62565,1.62565,2000000.0
2009-07-14 05:58:00,1.6257,1.6258,1.62565,1.6257,44000000.0
2009-07-14 05:59:00,1.6257,1.62575,1.6257,1.62575,92200000.0
2009-07-14 06:00:00,1.6258,1.6258,1.6253,1.6253,175600000.0
2009-07-14 06:01:00,1.62525,1.6254,1.62505,1.62515,254100000.0
2009-07-14 06:02:00,1.62515,1.6255,1.6249,1.62545,91100000.0
2009-07-14 06:03:00,1.62545,1.62545,1.6252,1.62525,38000000.0
2009-07-14 06:04:00,1.62525,1.62525,1.625,1.625,18200000.0
2009-07-14 06:05:00,1.62505,1.62535,1.62505,1.6252,64400000.0
2009-07-14 06:06:00,1.6252,1.6255,1.62505,1.62505,69400000.0
2009-07-14 06:07:00,1.625,1.6251,1.62495,1.625,42600000.0
2009-07-14 06:08:00,1.62495,1.62495,1.6249,1.6249,59800000.0
2009-07-14 06:09:00,1.6249,1.6254,1.6249,1.6254,52000000.0
2009-07-14 06:10:00,1.6254,1.6254,1.6252,1.6254,31400000.0
2009-07-14 06:11:00,1.6254,1.62545,1.6253,1.6254,18200000.0
2009-07-14 06:12:00,1.6254,1.62545,1.62525,1.62535,67800000.0
2009-07-14 06:13:00,1.62535,1.62535,1.6253,1.6253,21000000.0
2009-07-14 06:14:00,1.6253,1.6253,1.6253,1.6253,4000000.0
2009-07-14 06:15:00,1.6253,1.6253,1.62485,1.62485,33000000.0
2009-07-14 06:16:00,1.62485,1.625,1.6248,1.6248,27200000.0
2009-07-14 06:17:00,1.6248,1.6248,1.6248,1.6248,32600000.0
2009-07-14 06:18:00,1.6248,1.6249,1.6248,1.62485,23600000.0
2009-07-14 06:19:00,1.62485,1.6252,1.6248,1.6252,35600000.0
2009-07-14 06:20:00,1.625,1.6256,1.625,1.6256,68100000.0
2009-07-14 06:21:00,1.6256,1.6256,1.6256,1.6256,17000000.0
2009-07-14 06:22:00,1.6256,1.6256,1.62525,1.62535,88600000.0
2009-07-14 06:23:00,1.6254,1.6254,1.6252,1.6253,47600000.0
2009-07-14 06:24:00,1.6253,1.6253,1.62505,1.6253,36800000.0
2009-07-14 06:25:00,1.6253,1.6253,1.62505,1.6252,46300000.0
2009-07-14 06:26:00,1.6252,1.6254,1.6251,1.6253,37800000.0
2009-07-14 06:27:00,1.6253,1.6253,1.62505,1.62515,129200000.0
2009-07-14 06:28:00,1.62515,1.62535,1.62505,1.62535,95600000.0
2009-07-14 06:29:00,1.62515,1.6253,1.6251,1.6253,117200000.0
2009-07-14 06:30:00,1.6253,1.6253,1.625,1.6252,61000000.0
2009-07-14 06:31:00,1.6252,1.6256,1.6252,1.62545,250100000.0
2009-07-14 06:32:00,1.6254,1.62575,1.6254,1.6256,214300000.0
2009-07-14 06:33:00,1.6256,1.6258,1.62555,1.62575,40000000.0
2009-07-14 06:34:00,1.62575,1.62575,1.6257,1.62575,6000000.0
2009-07-14 06:35:00,1.62575,1.62575,1.62545,1.62555,87600000.0
2009-07-14 06:36:00,1.6256,1.6258,1.6256,1.6257,37200000.0
2009-07-14 06:37:00,1.62575,1.62575,1.6255,1.6255,95600000.0
2009-07-14 06:38:00,1.6254,1.6256,1.6254,1.6256,121200000.0
2009-07-14 06:39:00,1.6257,1.6257,1.62535,1.6254,141800000.0
2009-07-14 06:40:00,1.6254,1.6257,1.6254,1.62555,69200000.0
2009-07-14 06:41:00,1.62555,1.62555,1.6254,1.62545,52200000.0
2009-07-14 06:42:00,1.62545,1.62555,1.62525,1.62525,95000000.0
2009-07-14 06:43:00,1.6252,1.62525,1.62495,1.625,185100000.0
2009-07-14 06:44:00,1.625,1.6252,1.625,1.6251,43000000.0
2009-07-14 06:45:00,1.6251,1.6252,1.6251,1.62515,53400000.0
2009-07-14 06:46:00,1.62505,1.6256,1.62505,1.6256,68000000.0
2009-07-14 06:47:00,1.6256,1.6257,1.6255,1.6257,109200000.0
2009-07-14 06:48:00,1.62565,1.6257,1.62565,1.6257,32600000.0
2009-07-14 06:49:00,1.6257,1.6257,1.6253,1.6255,118400000.0
2009-07-14 06:50:00,1.6255,1.6255,1.62545,1.62545,9200000.0
2009-07-14 06:51:00,1.6255,1.6255,1.62535,1.6254,70800000.0
2009-07-14 06:52:00,1.6254,1.62545,1.625,1.625,73600000.0
2009-07-14 06:53:00,1.625,1.6251,1.625,1.6251,198800000.0
2009-07-14 06:54:00,1.62505,1.62515,1.62505,1.6251,151800000.0
2009-07-14 06:55:00,1.6251,1.6251,1.62495,1.625,208600000.0
2009-07-14 06:56:00,1.62505,1.62525,1.625,1.62515,147400001.0
2009-07-14 06:57:00,1.62515,1.62535,1.6251,1.6253,17800000.0
2009-07-14 06:58:00,1.6253,1.6253,1.62515,1.6252,58600000.0
2009-07-14 06:59:00,1.6252,1.6253,1.6251,1.6253,53200000.0
2009-07-14 07:00:00,1.62535,1.62535,1.62505,1.62505,94800000.0
2009-07-14 07:01:00,1.62505,1.6252,1.62505,1.6252,36200000.0
2009-07-14 07:02:00,1.6252,1.6252,1.6251,1.6251,113200000.0
2009-07-14 07:03:00,1.6251,1.6251,1.62505,1.62505,18600000.0
2009-07-14 07:04:00,1.62505,1.62525,1.625,1.62515,83600000.0
2009-07-14 07:05:00,1.6251,1.6251,1.6247,1.6247,57200000.0
2009-07-14 07:06:00,1.6247,1.62475,1.62465,1.6247,103400000.0
2009-07-14 07:07:00,1.62475,1.625,1.62465,1.625,100000000.0
2009-07-14 07:08:00,1.6251,1.6252,1.62505,1.6252,25600000.0
2009-07-14 07:09:00,1.62525,1.62525,1.62505,1.6251,55600000.0
2009-07-14 07:10:00,1.6251,1.6251,1.62475,1.6248,26400000.0
2009-07-14 07:11:00,1.6248,1.6248,1.6243,1.62435,138600000.0
2009-07-14 07:12:00,1.62435,1.62435,1.62395,1.6241,135800000.0
2009-07-14 07:13:00,1.6241,1.62415,1.6241,1.6241,51600000.0
2009-07-14 07:14:00,1.62405,1.6242,1.624,1.62405,227300000.0
2009-07-14 07:15:00,1.62405,1.6241,1.62395,1.62395,199600000.0
2009-07-14 07:16:00,1.624,1.62415,1.624,1.62415,175200000.0
2009-07-14 07:17:00,1.62415,1.62435,1.62415,1.62415,66000000.0
2009-07-14 07:18:00,1.6242,1.6243,1.6241,1.62425,153800000.0
2009-07-14 07:19:00,1.6242,1.6247,1.6242,1.62465,121400000.0
2009-07-14 07:20:00,1.6246,1.6246,1.6242,1.6243,30000000.0
2009-07-14 07:21:00,1.6243,1.6244,1.6242,1.62435,129600000.0
2009-07-14 07:22:00,1.62435,1.62445,1.6243,1.6244,194000001.0
2009-07-14 07:23:00,1.6244,1.62475,1.6244,1.6247,174800000.0
2009-07-14 07:24:00,1.6247,1.6247,1.6246,1.6246,22000000.0
2009-07-14 07:25:00,1.6247,1.6247,1.6241,1.62415,225200000.0
2009-07-14 07:26:00,1.62395,1.624,1.62365,1.6237,114000000.0
2009-07-14 07:27:00,1.6237,1.624,1.62365,1.624,69200000.0
2009-07-14 07:28:00,1.624,1.62425,1.624,1.62415,17200000.0
2009-07-14 07:29:00,1.62415,1.62415,1.6238,1.6239,63400000.0
2009-07-14 07:30:00,1.62385,1.62395,1.62385,1.62395,28200000.0
2009-07-14 07:31:00,1.62395,1.62395,1.6238,1.6238,171800000.0
2009-07-14 07:32:00,1.6238,1.6239,1.6233,1.6239,170700000.0
2009-07-14 07:33:00,1.6239,1.62405,1.62365,1.62365,30700000.0
2009-07-14 07:34:00,1.62365,1.6238,1.62365,1.6238,23500000.0
2009-07-14 07:35:00,1.6238,1.62395,1.6238,1.62385,26600000.0
2009-07-14 07:36:00,1.62385,1.6239,1.62365,1.62365,26800000.0
2009-07-14 07:37:00,1.62365,1.6237,1.62365,1.62365,80000000.0
2009-07-14 07:38:00,1.62365,1.6241,1.6236,1.6241,164900000.0
2009-07-14 07:39:00,1.62405,1.62455,1.62405,1.62425,58800000.0
2009-07-14 07:40:00,1.62425,1.6243,1.62415,1.62415,27700000.0
2009-07-14 07:41:00,1.62415,1.6242,1.6237,1.62385,76500000.0
2009-07-14 07:42:00,1.6238,1.624,1.6235,1.6236,326510000.0
2009-07-14 07:43:00,1.6236,1.62375,1.62305,1.62315,253500000.0
2009-07-14 07:44:00,1.62325,1.62355,1.62295,1.62315,277600000.0
2009-07-14 07:45:00,1.62305,1.62345,1.6229,1.62345,171600000.0
2009-07-14 07:46:00,1.62345,1.62385,1.62315,1.62335,262600000.0
2009-07-14 07:47:00,1.62335,1.6236,1.6232,1.6232,181000000.0
2009-07-14 07:48:00,1.6232,1.62325,1.6228,1.62285,110800000.0
2009-07-14 07:49:00,1.6229,1.6231,1.62285,1.623,207799999.0
2009-07-14 07:50:00,1.62315,1.62355,1.6231,1.62335,196400000.0
2009-07-14 07:51:00,1.6233,1.62365,1.6233,1.62335,121800000.0
2009-07-14 07:52:00,1.6235,1.62365,1.62335,1.62365,153600000.0
2009-07-14 07:53:00,1.62365,1.6238,1.6236,1.6238,70800000.0
2009-07-14 07:54:00,1.62385,1.62425,1.62385,1.6241,161700000.0
2009-07-14 07:55:00,1.6241,1.62445,1.6241,1.62435,177400000.0
2009-07-14 07:56:00,1.62435,1.6248,1.6243,1.62465,122500000.0
2009-07-14 07:57:00,1.62465,1.6254,1.6246,1.6254,154600000.0
2009-07-14 07:58:00,1.6254,1.6255,1.6252,1.6253,244000000.0
2009-07-14 07:59:00,1.6253,1.6255,1.6253,1.6254,143400000.0
2009-07-14 08:00:00,1.6254,1.62585,1.6254,1.62565,129800000.0
2009-07-14 08:01:00,1.6257,1.6265,1.6257,1.62615,292900000.0
2009-07-14 08:02:00,1.62625,1.6263,1.626,1.626,415000000.0
2009-07-14 08:03:00,1.62595,1.6265,1.6259,1.626,331600000.0
2009-07-14 08:04:00,1.62615,1.6263,1.62605,1.6263,83700000.0
2009-07-14 08:05:00,1.6263,1.62685,1.6263,1.62655,356239999.0
2009-07-14 08:06:00,1.62645,1.62685,1.62645,1.62665,322799999.0
2009-07-14 08:07:00,1.62665,1.6268,1.6266,1.6268,134400000.0
2009-07-14 08:08:00,1.6269,1.6269,1.62635,1.62635,95400000.0
2009-07-14 08:09:00,1.6263,1.6263,1.62535,1.6256,399400001.0
2009-07-14 08:10:00,1.6256,1.6256,1.62545,1.62555,254200000.0
2009-07-14 08:11:00,1.6256,1.6269,1.6255,1.6268,421999998.0
2009-07-14 08:12:00,1.62675,1.62685,1.6265,1.6266,275200000.0
2009-07-14 08:13:00,1.62655,1.6267,1.6265,1.6265,273600000.0
2009-07-14 08:14:00,1.6265,1.62665,1.6265,1.6266,244800000.0
2009-07-14 08:15:00,1.6266,1.6266,1.6256,1.6256,225000000.0
2009-07-14 08:16:00,1.6255,1.6269,1.6254,1.62685,199900000.0
2009-07-14 08:17:00,1.6269,1.62825,1.62685,1.6282,207399999.0
2009-07-14 08:18:00,1.6281,1.6283,1.6279,1.6279,239330000.0
2009-07-14 08:19:00,1.6281,1.6282,1.6276,1.6276,260600001.0
2009-07-14 08:20:00,1.6276,1.6276,1.62725,1.6273,227599999.0
2009-07-14 08:21:00,1.62725,1.6278,1.62695,1.62775,371000000.0
2009-07-14 08:22:00,1.62775,1.62825,1.62765,1.6282,260200000.0
2009-07-14 08:23:00,1.6282,1.6292,1.62815,1.6291,183300000.0
2009-07-14 08:24:00,1.6289,1.6293,1.6288,1.62885,255610001.0
2009-07-14 08:25:00,1.6288,1.629,1.6287,1.6289,230330000.0
2009-07-14 08:26:00,1.6288,1.6289,1.62835,1.6284,88020000.0
2009-07-14 08:27:00,1.6284,1.6284,1.6282,1.6284,100300000.0
2009-07-14 08:28:00,1.6284,1.62925,1.62825,1.62905,114300000.0
2009-07-14 08:29:00,1.629,1.62935,1.629,1.6291,184599999.0
2009-07-14 08:30:00,1.62905,1.62905,1.6284,1.6285,334000000.0
2009-07-14 08:31:00,1.6285,1.6297,1.6283,1.6294,556699998.0
2009-07-14 08:32:00,1.6293,1.6294,1.6287,1.629,330900000.0
2009-07-14 08:33:00,1.62905,1.62905,1.6286,1.62865,255000000.0
2009-07-14 08:34:00,1.62865,1.6289,1.62815,1.6283,276900000.0
2009-07-14 08:35:00,1.6283,1.6283,1.6273,1.6278,413310000.0
2009-07-14 08:36:00,1.6279,1.62815,1.62785,1.6279,132600000.0
2009-07-14 08:37:00,1.62785,1.6281,1.62725,1.62725,314700000.0
2009-07-14 08:38:00,1.62725,1.62725,1.6267,1.62695,376010000.0
2009-07-14 08:39:00,1.627,1.6272,1.62615,1.62635,467630002.0
2009-07-14 08:40:00,1.62635,1.62645,1.62515,1.62555,463800000.0
2009-07-14 08:41:00,1.62555,1.62625,1.62555,1.6258,171800000.0
2009-07-14 08:42:00,1.6258,1.626,1.6257,1.62585,183800000.0
2009-07-14 08:43:00,1.6258,1.626,1.6254,1.626,167000000.0
2009-07-14 08:44:00,1.626,1.6261,1.62575,1.62575,128100000.0
2009-07-14 08:45:00,1.62565,1.6259,1.62565,1.62585,69800000.0
2009-07-14 08:46:00,1.62585,1.626,1.6257,1.6258,162999999.0
2009-07-14 08:47:00,1.6258,1.626,1.6257,1.6259,131500000.0
2009-07-14 08:48:00,1.6259,1.6265,1.62585,1.62625,356800000.0
2009-07-14 08:49:00,1.6262,1.6265,1.6259,1.62605,533099996.0
2009-07-14 08:50:00,1.6263,1.6269,1.6263,1.62665,256000000.0
2009-07-14 08:51:00,1.62665,1.6268,1.6261,1.6266,341810000.0
2009-07-14 08:52:00,1.62655,1.6269,1.6262,1.6262,436130000.0
2009-07-14 08:53:00,1.6262,1.6262,1.62555,1.6256,310620001.0
2009-07-14 08:54:00,1.62555,1.62585,1.6255,1.62575,100800000.0
2009-07-14 08:55:00,1.62575,1.62575,1.62535,1.62575,199600001.0
2009-07-14 08:56:00,1.62575,1.62575,1.6252,1.62555,376500000.0
2009-07-14 08:57:00,1.62555,1.6257,1.6255,1.62555,129100000.0
2009-07-14 08:58:00,1.6253,1.6253,1.6237,1.62395,542399999.0
2009-07-14 08:59:00,1.62395,1.6242,1.6235,1.6242,361400000.0
2009-07-14 09:00:00,1.6243,1.6245,1.6239,1.6239,296700000.0
2009-07-14 09:01:00,1.6239,1.62465,1.6239,1.62455,290400000.0
2009-07-14 09:02:00,1.6246,1.6258,1.6246,1.6254,379000000.0
2009-07-14 09:03:00,1.6254,1.6262,1.6254,1.62565,393800001.0
2009-07-14 09:04:00,1.62565,1.6265,1.62565,1.6261,392800000.0
2009-07-14 09:05:00,1.62605,1.6264,1.62575,1.62605,415400000.0
2009-07-14 09:06:00,1.626,1.6265,1.626,1.6262,426800001.0
2009-07-14 09:07:00,1.6262,1.6268,1.62615,1.6264,442599999.0
2009-07-14 09:08:00,1.6264,1.6264,1.6259,1.626,274900000.0
2009-07-14 09:09:00,1.626,1.626,1.6251,1.6252,415600000.0
2009-07-14 09:10:00,1.62515,1.6258,1.62515,1.6254,471600004.0
2009-07-14 09:11:00,1.6254,1.626,1.6254,1.62595,256500000.0
2009-07-14 09:12:00,1.626,1.62635,1.62595,1.62635,381400000.0
2009-07-14 09:13:00,1.6265,1.627,1.6265,1.6269,621800000.0
2009-07-14 09:14:00,1.6269,1.6282,1.6269,1.6279,416599998.0
2009-07-14 09:15:00,1.62745,1.6278,1.6272,1.6273,268700000.0
2009-07-14 09:16:00,1.6274,1.62805,1.6274,1.6278,198200000.0
2009-07-14 09:17:00,1.6277,1.6278,1.6268,1.6272,236500000.0
2009-07-14 09:18:00,1.6274,1.6276,1.6265,1.6266,615500001.0
2009-07-14 09:19:00,1.62655,1.6276,1.62655,1.6274,339900000.0
2009-07-14 09:20:00,1.6275,1.6283,1.6275,1.6281,526999999.0
2009-07-14 09:21:00,1.6281,1.6286,1.6279,1.6285,770100002.0
2009-07-14 09:22:00,1.6285,1.6285,1.6268,1.6268,606499998.0
2009-07-14 09:23:00,1.62685,1.6275,1.62685,1.6274,331100000.0
2009-07-14 09:24:00,1.6274,1.6277,1.6272,1.62755,681800001.0
2009-07-14 09:25:00,1.62755,1.6279,1.6274,1.6278,192399999.0
2009-07-14 09:26:00,1.6278,1.6283,1.6278,1.6283,350100000.0
2009-07-14 09:27:00,1.62835,1.6284,1.62765,1.62785,526600001.0
2009-07-14 09:28:00,1.62785,1.6286,1.6278,1.62835,465600000.0
2009-07-14 09:29:00,1.62835,1.6288,1.6283,1.6283,233100001.0
2009-07-14 09:30:00,1.6283,1.6286,1.6282,1.62835,307900000.0
2009-07-14 09:31:00,1.6286,1.6286,1.62785,1.6279,675599997.0
2009-07-14 09:32:00,1.6279,1.628,1.6273,1.6276,474300000.0
2009-07-14 09:33:00,1.6275,1.6285,1.6272,1.6285,376799999.0
2009-07-14 09:34:00,1.6285,1.6285,1.62745,1.6278,669199998.0
2009-07-14 09:35:00,1.6277,1.6282,1.6272,1.6275,601200003.0
2009-07-14 09:36:00,1.6275,1.628,1.62735,1.628,317000000.0
2009-07-14 09:37:00,1.628,1.6286,1.628,1.6286,299200000.0
2009-07-14 09:38:00,1.6286,1.62985,1.6286,1.6298,398299998.0
2009-07-14 09:39:00,1.62965,1.62965,1.6287,1.62915,342600000.0
2009-07-14 09:40:00,1.62915,1.6297,1.62915,1.62955,299400000.0
2009-07-14 09:41:00,1.62955,1.6302,1.62935,1.6299,620400003.0
2009-07-14 09:42:00,1.6299,1.6302,1.62955,1.62985,887100002.0
2009-07-14 09:43:00,1.62985,1.6303,1.62955,1.6297,526499999.0
2009-07-14 09:44:00,1.62965,1.62965,1.629,1.6293,348999999.0
2009-07-14 09:45:00,1.6293,1.63,1.6293,1.6299,240400000.0
2009-07-14 09:46:00,1.62995,1.63035,1.6292,1.6292,395100000.0
2009-07-14 09:47:00,1.6292,1.6295,1.6291,1.6292,245200000.0
2009-07-14 09:48:00,1.6292,1.6295,1.62915,1.6293,540999998.0
2009-07-14 09:49:00,1.62935,1.62965,1.62915,1.62955,561200000.0
2009-07-14 09:50:00,1.62955,1.62965,1.62915,1.6293,365800001.0
2009-07-14 09:51:00,1.62925,1.62925,1.6286,1.62865,311000000.0
2009-07-14 09:52:00,1.62875,1.62905,1.62875,1.62875,160600000.0
2009-07-14 09:53:00,1.6288,1.62885,1.62795,1.62795,524800000.0
2009-07-14 09:54:00,1.62795,1.62935,1.62795,1.6285,799099999.0
2009-07-14 09:55:00,1.6285,1.62935,1.62845,1.62915,735800000.0
2009-07-14 09:56:00,1.62915,1.6297,1.62915,1.62935,481600000.0
2009-07-14 09:57:00,1.62935,1.62945,1.629,1.62945,452200000.0
2009-07-14 09:58:00,1.62945,1.6303,1.62945,1.63005,463700000.0
2009-07-14 09:59:00,1.63005,1.63015,1.62935,1.62985,917000002.0
2009-07-14 10:00:00,1.62985,1.63035,1.6287,1.62935,738699998.0
2009-07-14 10:01:00,1.6294,1.62965,1.62895,1.6295,584800000.0
2009-07-14 10:02:00,1.6294,1.62965,1.6293,1.62955,644099991.0
2009-07-14 10:03:00,1.6295,1.6295,1.6291,1.62925,560999999.0
2009-07-14 10:04:00,1.62925,1.6296,1.6291,1.6293,291600000.0
2009-07-14 10:05:00,1.6293,1.62985,1.62905,1.62965,651200002.0
2009-07-14 10:06:00,1.62965,1.62985,1.6296,1.62985,452200000.0
2009-07-14 10:07:00,1.6299,1.6299,1.6292,1.62965,501100000.0
2009-07-14 10:08:00,1.62965,1.62965,1.62915,1.62935,429700000.0
2009-07-14 10:09:00,1.62935,1.62945,1.62865,1.6289,845300000.0
2009-07-14 10:10:00,1.6289,1.62925,1.62835,1.6291,707099999.0
2009-07-14 10:11:00,1.6291,1.62915,1.6288,1.6289,793200002.0
2009-07-14 10:12:00,1.62895,1.6291,1.6286,1.62895,793799996.0
2009-07-14 10:13:00,1.62895,1.6291,1.6288,1.6291,543799998.0
2009-07-14 10:14:00,1.62915,1.62925,1.62885,1.62905,849200003.0
2009-07-14 10:15:00,1.629,1.62965,1.629,1.6295,612999999.0
2009-07-14 10:16:00,1.62945,1.62945,1.62885,1.6289,644900001.0
2009-07-14 10:17:00,1.6289,1.6297,1.6289,1.62915,602900000.0
2009-07-14 10:18:00,1.6292,1.6296,1.62895,1.6292,500600000.0
2009-07-14 10:19:00,1.62915,1.6293,1.62895,1.629,393699999.0
2009-07-14 10:20:00,1.629,1.62925,1.6289,1.62925,448000001.0
2009-07-14 10:21:00,1.6292,1.63,1.6292,1.62985,453200000.0
2009-07-14 10:22:00,1.6299,1.63025,1.62985,1.63015,604600002.0
2009-07-14 10:23:00,1.6301,1.63025,1.62975,1.62995,563099999.0
2009-07-14 10:24:00,1.6299,1.63005,1.62955,1.63,546600000.0
2009-07-14 10:25:00,1.63,1.6303,1.6296,1.63015,680399998.0
2009-07-14 10:26:00,1.6301,1.6315,1.62975,1.6315,796800000.0
2009-07-14 10:27:00,1.6315,1.63185,1.6309,1.631,524400000.0
2009-07-14 10:28:00,1.631,1.6313,1.6309,1.6311,324199999.0
2009-07-14 10:29:00,1.6311,1.6315,1.631,1.6312,407500000.0
2009-07-14 10:30:00,1.6312,1.63135,1.6306,1.6312,247700000.0
2009-07-14 10:31:00,1.6312,1.63125,1.6301,1.6302,383700000.0
2009-07-14 10:32:00,1.63025,1.63025,1.62885,1.62895,498400000.0
2009-07-14 10:33:00,1.629,1.6293,1.6281,1.6281,580420000.0
2009-07-14 10:34:00,1.6281,1.6284,1.6275,1.6279,567900000.0
2009-07-14 10:35:00,1.6279,1.62875,1.6278,1.62865,443999999.0
2009-07-14 10:36:00,1.6286,1.63,1.6286,1.62945,407100000.0
2009-07-14 10:37:00,1.62925,1.6302,1.6289,1.63015,567600001.0
2009-07-14 10:38:00,1.6301,1.6306,1.62995,1.6305,780800000.0
2009-07-14 10:39:00,1.6305,1.63055,1.6301,1.6303,539200000.0
2009-07-14 10:40:00,1.63025,1.63025,1.6296,1.6296,644600001.0
2009-07-14 10:41:00,1.6296,1.62965,1.6288,1.62935,597300001.0
2009-07-14 10:42:00,1.62935,1.6294,1.62885,1.62915,787300000.0
2009-07-14 10:43:00,1.62915,1.6297,1.629,1.6293,289600000.0
2009-07-14 10:44:00,1.62925,1.6293,1.6289,1.62925,428200003.0
2009-07-14 10:45:00,1.62925,1.6299,1.62925,1.6298,139600000.0
2009-07-14 10:46:00,1.6298,1.63065,1.6298,1.6306,236490000.0
2009-07-14 10:47:00,1.6309,1.63135,1.63005,1.63015,469770000.0
2009-07-14 10:48:00,1.6302,1.6308,1.6302,1.63055,273700000.0
2009-07-14 10:49:00,1.63055,1.6307,1.6301,1.63065,438400001.0
2009-07-14 10:50:00,1.6307,1.63075,1.6297,1.6306,332399999.0
2009-07-14 10:51:00,1.6306,1.63145,1.6304,1.63115,701900001.0
2009-07-14 10:52:00,1.63115,1.63155,1.6306,1.63085,930800002.0
2009-07-14 10:53:00,1.6309,1.6313,1.6307,1.63075,873999999.0
2009-07-14 10:54:00,1.63075,1.63075,1.6303,1.63065,408800000.0
2009-07-14 10:55:00,1.63065,1.63115,1.6304,1.63085,504600003.0
2009-07-14 10:56:00,1.6308,1.6309,1.6304,1.63065,418400000.0
2009-07-14 10:57:00,1.6306,1.6309,1.63025,1.6305,329600001.0
2009-07-14 10:58:00,1.6305,1.6306,1.63005,1.63035,631300000.0
2009-07-14 10:59:00,1.63035,1.63045,1.63005,1.63005,271400000.0
2009-07-14 11:00:00,1.63005,1.63005,1.629,1.6296,643700003.0
2009-07-14 11:01:00,1.62955,1.6296,1.62885,1.62945,481800001.0
2009-07-14 11:02:00,1.6294,1.62955,1.6292,1.6292,466600000.0
2009-07-14 11:03:00,1.6292,1.63025,1.6292,1.63025,458200001.0
2009-07-14 11:04:00,1.6302,1.63065,1.63015,1.63025,598599998.0
2009-07-14 11:05:00,1.63025,1.63035,1.6296,1.62985,774400001.0
2009-07-14 11:06:00,1.62985,1.63025,1.62965,1.63015,629199999.0
2009-07-14 11:07:00,1.63025,1.6308,1.6298,1.6307,652800000.0
2009-07-14 11:08:00,1.63085,1.6312,1.63035,1.63045,770800000.0
2009-07-14 11:09:00,1.63045,1.6311,1.6304,1.63095,602800000.0
2009-07-14 11:10:00,1.63095,1.63115,1.63085,1.631,248599998.0
2009-07-14 11:11:00,1.631,1.6312,1.63095,1.631,229199999.0
2009-07-14 11:12:00,1.631,1.63135,1.6307,1.63125,790199997.0
2009-07-14 11:13:00,1.63115,1.6316,1.63095,1.63125,701000001.0
2009-07-14 11:14:00,1.63125,1.6316,1.6312,1.63155,314799999.0
2009-07-14 11:15:00,1.63145,1.63175,1.6314,1.63155,556300000.0
2009-07-14 11:16:00,1.6316,1.6316,1.63075,1.63125,468400000.0
2009-07-14 11:17:00,1.63125,1.6313,1.6309,1.631,270099999.0
2009-07-14 11:18:00,1.6309,1.6309,1.63015,1.63015,877000006.0
2009-07-14 11:19:00,1.63015,1.63035,1.63005,1.63015,897099997.0
2009-07-14 11:20:00,1.6302,1.6302,1.63,1.63005,349300000.0
2009-07-14 11:21:00,1.6301,1.6309,1.6301,1.6309,317400001.0
2009-07-14 11:22:00,1.6309,1.6309,1.6292,1.6296,646400001.0
2009-07-14 11:23:00,1.6296,1.6298,1.629,1.62975,544600000.0
2009-07-14 11:24:00,1.6298,1.63025,1.6297,1.62975,404800000.0
2009-07-14 11:25:00,1.6297,1.62985,1.6291,1.6298,507400000.0
2009-07-14 11:26:00,1.62985,1.6302,1.62975,1.6299,303999999.0
2009-07-14 11:27:00,1.62965,1.6302,1.6296,1.6299,532400001.0
2009-07-14 11:28:00,1.6299,1.6308,1.62985,1.63075,337000000.0
2009-07-14 11:29:00,1.63075,1.63075,1.63035,1.63045,455400000.0
2009-07-14 11:30:00,1.63045,1.63155,1.63,1.6312,721499999.0
2009-07-14 11:31:00,1.6312,1.63125,1.63065,1.6307,612199999.0
2009-07-14 11:32:00,1.6307,1.631,1.6307,1.6309,255599999.0
2009-07-14 11:33:00,1.6309,1.6317,1.6309,1.6312,765400001.0
2009-07-14 11:34:00,1.6312,1.6315,1.6308,1.63145,534900001.0
2009-07-14 11:35:00,1.63135,1.6314,1.63105,1.6312,286800000.0
2009-07-14 11:36:00,1.6312,1.63135,1.6311,1.63115,152800000.0
2009-07-14 11:37:00,1.63115,1.6312,1.6307,1.6307,493399996.0
2009-07-14 11:38:00,1.63075,1.63085,1.63035,1.63085,276000000.0
2009-07-14 11:39:00,1.63085,1.63085,1.63005,1.6301,419300000.0
2009-07-14 11:40:00,1.63005,1.63045,1.62995,1.63035,256000000.0
2009-07-14 11:41:00,1.63035,1.63085,1.6302,1.63085,193000000.0
2009-07-14 11:42:00,1.63085,1.6322,1.63065,1.6322,481399998.0
2009-07-14 11:43:00,1.6323,1.63245,1.6316,1.6318,582000000.0
2009-07-14 11:44:00,1.6318,1.63205,1.63165,1.63165,575299999.0
2009-07-14 11:45:00,1.63165,1.63215,1.6316,1.63205,366399999.0
2009-07-14 11:46:00,1.632,1.632,1.63115,1.63115,741699999.0
2009-07-14 11:47:00,1.63115,1.6316,1.63115,1.63155,642200000.0
2009-07-14 11:48:00,1.6315,1.63195,1.63125,1.6319,520099998.0
2009-07-14 11:49:00,1.63195,1.63235,1.6309,1.6311,876399999.0
2009-07-14 11:50:00,1.6311,1.6311,1.6303,1.6305,684000003.0
2009-07-14 11:51:00,1.6305,1.63075,1.63015,1.63045,393300000.0
2009-07-14 11:52:00,1.6305,1.6308,1.63015,1.6306,301100000.0
2009-07-14 11:53:00,1.6306,1.63165,1.6306,1.63155,479400000.0
2009-07-14 11:54:00,1.63155,1.6317,1.6314,1.63165,137800000.0
2009-07-14 11:55:00,1.6315,1.63155,1.6312,1.6315,323599999.0
2009-07-14 11:56:00,1.6315,1.6315,1.63105,1.6311,330400000.0
2009-07-14 11:57:00,1.631,1.631,1.63025,1.63055,242800000.0
2009-07-14 11:58:00,1.63055,1.6307,1.6304,1.63065,140600000.0
2009-07-14 11:59:00,1.63065,1.6317,1.63065,1.6316,379000000.0
2009-07-14 12:00:00,1.6316,1.63175,1.63115,1.6315,850200002.0
2009-07-14 12:01:00,1.6315,1.6315,1.63105,1.63125,850599999.0
2009-07-14 12:02:00,1.63125,1.6322,1.6312,1.63195,587200000.0
2009-07-14 12:03:00,1.6321,1.6321,1.63175,1.632,947200004.0
2009-07-14 12:04:00,1.63205,1.6324,1.6316,1.6317,552600001.0
2009-07-14 12:05:00,1.6316,1.63255,1.6316,1.63245,345999999.0
2009-07-14 12:06:00,1.63245,1.63255,1.6322,1.6324,635000000.0
2009-07-14 12:07:00,1.6324,1.6324,1.63185,1.63205,334999999.0
2009-07-14 12:08:00,1.63205,1.63205,1.63175,1.63175,139800000.0
2009-07-14 12:09:00,1.63175,1.63175,1.63055,1.6313,436400001.0
2009-07-14 12:10:00,1.6313,1.63155,1.6309,1.631,218000000.0
2009-07-14 12:11:00,1.631,1.63165,1.631,1.63155,142800000.0
2009-07-14 12:12:00,1.63155,1.6316,1.63145,1.63145,54400000.0
2009-07-14 12:13:00,1.63145,1.63195,1.63145,1.63165,79400000.0
2009-07-14 12:14:00,1.63165,1.63185,1.6316,1.6318,214600000.0
2009-07-14 12:15:00,1.6319,1.6323,1.6319,1.6322,539199997.0
2009-07-14 12:16:00,1.6321,1.6324,1.63205,1.63205,326399998.0
2009-07-14 12:17:00,1.632,1.63215,1.63175,1.632,213600000.0
2009-07-14 12:18:00,1.632,1.6325,1.632,1.63225,241600000.0
2009-07-14 12:19:00,1.63225,1.63295,1.63225,1.63275,651199997.0
2009-07-14 12:20:00,1.63275,1.63395,1.63275,1.6339,260700000.0
2009-07-14 12:21:00,1.6338,1.6344,1.63365,1.6343,430400000.0
2009-07-14 12:22:00,1.63415,1.63415,1.63295,1.633,674299999.0
2009-07-14 12:23:00,1.63305,1.6334,1.633,1.63305,472999999.0
2009-07-14 12:24:00,1.633,1.63305,1.63285,1.63285,342200000.0
2009-07-14 12:25:00,1.63285,1.6329,1.63285,1.63285,428000000.0
2009-07-14 12:26:00,1.63285,1.63285,1.63225,1.63235,490800002.0
2009-07-14 12:27:00,1.63235,1.63245,1.63225,1.63245,91200000.0
2009-07-14 12:28:00,1.63245,1.63245,1.6318,1.63185,295600000.0
2009-07-14 12:29:00,1.63185,1.63185,1.6316,1.6316,224200000.0
2009-07-14 12:30:00,1.6316,1.6316,1.63135,1.63145,419400001.0
2009-07-14 12:31:00,1.63145,1.63145,1.63125,1.63145,380000001.0
2009-07-14 12:32:00,1.6314,1.63165,1.6314,1.6315,233600000.0
2009-07-14 12:33:00,1.6316,1.63195,1.63155,1.6316,255200000.0
2009-07-14 12:34:00,1.6316,1.6317,1.6315,1.63165,99800000.0
2009-07-14 12:35:00,1.63165,1.6318,1.6314,1.6316,143300000.0
2009-07-14 12:36:00,1.63165,1.63165,1.6312,1.63155,528600004.0
2009-07-14 12:37:00,1.63155,1.6316,1.6313,1.63145,245200000.0
2009-07-14 12:38:00,1.6314,1.63195,1.6313,1.63195,279000000.0
2009-07-14 12:39:00,1.6319,1.6322,1.63185,1.63185,306000000.0
2009-07-14 12:40:00,1.63185,1.63235,1.63165,1.63175,350800000.0
2009-07-14 12:41:00,1.63175,1.63175,1.6315,1.6316,133200000.0
2009-07-14 12:42:00,1.6316,1.6318,1.6315,1.63155,245000000.0
2009-07-14 12:43:00,1.63155,1.6316,1.6312,1.6314,213400000.0
2009-07-14 12:44:00,1.6313,1.63145,1.6309,1.6314,412700000.0
2009-07-14 12:45:00,1.63145,1.63155,1.63115,1.63115,621599994.0
2009-07-14 12:46:00,1.6311,1.63165,1.631,1.63145,472399996.0
2009-07-14 12:47:00,1.63145,1.6316,1.6311,1.63125,393500000.0
2009-07-14 12:48:00,1.63125,1.63125,1.6309,1.6311,252100000.0
2009-07-14 12:49:00,1.6311,1.63125,1.631,1.63125,130400000.0
2009-07-14 12:50:00,1.6313,1.6313,1.631,1.63115,116400000.0
2009-07-14 12:51:00,1.6311,1.6312,1.6311,1.6311,145300000.0
2009-07-14 12:52:00,1.6311,1.63125,1.6311,1.6311,184200000.0
2009-07-14 12:53:00,1.6311,1.63135,1.6307,1.63105,199400000.0
2009-07-14 12:54:00,1.63105,1.6314,1.63085,1.6309,217999999.0
2009-07-14 12:55:00,1.63085,1.631,1.6308,1.6309,247800000.0
2009-07-14 12:56:00,1.631,1.631,1.63065,1.6309,390000000.0
2009-07-14 12:57:00,1.6309,1.6309,1.6306,1.63085,256200000.0
2009-07-14 12:58:00,1.63085,1.63085,1.63065,1.6307,258400000.0
2009-07-14 12:59:00,1.6307,1.63075,1.63055,1.63055,256799998.0
2009-07-14 13:00:00,1.6305,1.6308,1.6305,1.63065,511599999.0
2009-07-14 13:01:00,1.6307,1.6307,1.6302,1.63035,464700005.0
2009-07-14 13:02:00,1.63035,1.6305,1.6302,1.63025,346799999.0
2009-07-14 13:03:00,1.6303,1.6307,1.6302,1.6306,583499999.0
2009-07-14 13:04:00,1.6305,1.6306,1.63005,1.63005,312000002.0
2009-07-14 13:05:00,1.6301,1.63045,1.63,1.63045,382800000.0
2009-07-14 13:06:00,1.63045,1.63055,1.63045,1.63055,130000000.0
2009-07-14 13:07:00,1.63055,1.63085,1.63055,1.63065,220400000.0
2009-07-14 13:08:00,1.63065,1.63085,1.63065,1.63075,63400000.0
2009-07-14 13:09:00,1.6308,1.6308,1.63045,1.6305,321000000.0
2009-07-14 13:10:00,1.6306,1.63085,1.6305,1.6307,175600000.0
2009-07-14 13:11:00,1.63075,1.63075,1.63065,1.6307,99200000.0
2009-07-14 13:12:00,1.6308,1.63105,1.6308,1.63105,132200000.0
2009-07-14 13:13:00,1.63115,1.63135,1.63115,1.63115,134399999.0
2009-07-14 13:14:00,1.63125,1.63125,1.63105,1.63105,206200000.0
2009-07-14 13:15:00,1.63105,1.6316,1.63105,1.63155,246800000.0
2009-07-14 13:16:00,1.6316,1.63215,1.63155,1.63195,314800000.0
2009-07-14 13:17:00,1.632,1.63245,1.63165,1.63165,391000000.0
2009-07-14 13:18:00,1.63165,1.6317,1.63155,1.6317,188400000.0
2009-07-14 13:19:00,1.6317,1.6317,1.63115,1.6312,221800000.0
2009-07-14 13:20:00,1.6312,1.63175,1.6312,1.63165,290600000.0
2009-07-14 13:21:00,1.6316,1.6316,1.63135,1.6314,364999996.0
2009-07-14 13:22:00,1.6314,1.63145,1.6313,1.63135,148400000.0
2009-07-14 13:23:00,1.63135,1.6317,1.6313,1.63155,165400000.0
2009-07-14 13:24:00,1.63155,1.63155,1.63135,1.63155,115000000.0
2009-07-14 13:25:00,1.63155,1.63165,1.6315,1.6316,176800000.0
2009-07-14 13:26:00,1.63165,1.63175,1.63105,1.6316,259600000.0
2009-07-14 13:27:00,1.6316,1.6316,1.63095,1.631,113600000.0
2009-07-14 13:28:00,1.63105,1.63175,1.63105,1.6317,395800000.0
2009-07-14 13:29:00,1.63175,1.6322,1.6317,1.63205,145800000.0
2009-07-14 13:30:00,1.632,1.632,1.6317,1.63195,219200000.0
2009-07-14 13:31:00,1.63195,1.63195,1.63145,1.63165,372000000.0
2009-07-14 13:32:00,1.6317,1.6321,1.6317,1.6321,262200002.0
2009-07-14 13:33:00,1.6321,1.6321,1.6317,1.63175,156200000.0
2009-07-14 13:34:00,1.6318,1.6318,1.63115,1.6316,228400000.0
2009-07-14 13:35:00,1.6316,1.6321,1.63145,1.632,303600000.0
2009-07-14 13:36:00,1.632,1.63225,1.63195,1.63215,188200000.0
2009-07-14 13:37:00,1.63205,1.6327,1.6319,1.6326,309600000.0
2009-07-14 13:38:00,1.6326,1.63265,1.6324,1.63245,354600000.0
2009-07-14 13:39:00,1.63245,1.63285,1.63225,1.6324,268900000.0
2009-07-14 13:40:00,1.6324,1.63295,1.6324,1.63295,470200000.0
2009-07-14 13:41:00,1.6329,1.63335,1.63285,1.6332,420000001.0
2009-07-14 13:42:00,1.6332,1.6338,1.6331,1.6336,497400000.0
2009-07-14 13:43:00,1.63345,1.63425,1.63335,1.63335,561999999.0
2009-07-14 13:44:00,1.63325,1.63335,1.63265,1.6328,501600000.0
2009-07-14 13:45:00,1.6328,1.63335,1.63275,1.63295,588500000.0
2009-07-14 13:46:00,1.63295,1.63315,1.6324,1.6331,621500001.0
2009-07-14 13:47:00,1.63315,1.63335,1.6331,1.6331,492600000.0
2009-07-14 13:48:00,1.6331,1.6333,1.633,1.6331,482800000.0
2009-07-14 13:49:00,1.63305,1.6336,1.63305,1.63355,478600000.0
2009-07-14 13:50:00,1.63355,1.63365,1.6324,1.6324,337600000.0
2009-07-14 13:51:00,1.6326,1.63325,1.63235,1.6328,509000001.0
2009-07-14 13:52:00,1.63285,1.63295,1.6326,1.6326,433100000.0
2009-07-14 13:53:00,1.63255,1.63275,1.6324,1.63265,396500002.0
2009-07-14 13:54:00,1.6326,1.6327,1.6323,1.6327,284000000.0
2009-07-14 13:55:00,1.6327,1.6327,1.63225,1.6323,331300000.0
2009-07-14 13:56:00,1.6323,1.63315,1.6323,1.63315,454799999.0
2009-07-14 13:57:00,1.63315,1.63315,1.6328,1.6328,592200001.0
2009-07-14 13:58:00,1.6328,1.63285,1.6325,1.63265,602600001.0
2009-07-14 13:59:00,1.63265,1.63275,1.6322,1.6322,537400001.0
2009-07-14 14:00:00,1.6322,1.63235,1.6311,1.6314,701300001.0
2009-07-14 14:01:00,1.6314,1.6322,1.6312,1.6322,343499999.0
2009-07-14 14:02:00,1.6322,1.6329,1.6322,1.6328,162800000.0
2009-07-14 14:03:00,1.63275,1.6329,1.6325,1.6328,211500000.0
2009-07-14 14:04:00,1.6328,1.6329,1.63215,1.63225,138400000.0
2009-07-14 14:05:00,1.63225,1.6328,1.63225,1.63275,229200000.0
2009-07-14 14:06:00,1.6328,1.6328,1.63245,1.63265,139000000.0
2009-07-14 14:07:00,1.6326,1.6327,1.63255,1.63255,75200000.0
2009-07-14 14:08:00,1.6326,1.6327,1.63225,1.63255,211400000.0
2009-07-14 14:09:00,1.6326,1.6326,1.6318,1.63185,204400000.0
2009-07-14 14:10:00,1.63185,1.63255,1.63185,1.6324,292599999.0
2009-07-14 14:11:00,1.63235,1.6327,1.6322,1.6322,300100000.0
2009-07-14 14:12:00,1.6322,1.6322,1.63165,1.63175,178800000.0
2009-07-14 14:13:00,1.63175,1.632,1.63175,1.63185,327199999.0
2009-07-14 14:14:00,1.63185,1.63185,1.6313,1.63145,513800000.0
2009-07-14 14:15:00,1.63145,1.63285,1.63135,1.63255,724900001.0
2009-07-14 14:16:00,1.63245,1.63255,1.6318,1.63255,525600001.0
2009-07-14 14:17:00,1.63255,1.63255,1.63175,1.63195,377199999.0
2009-07-14 14:18:00,1.632,1.63205,1.6309,1.63135,552400000.0
2009-07-14 14:19:00,1.6314,1.63145,1.63005,1.6304,578300000.0
2009-07-14 14:20:00,1.6304,1.63065,1.6295,1.6297,437999999.0
2009-07-14 14:21:00,1.62965,1.631,1.62965,1.63065,352799999.0
2009-07-14 14:22:00,1.63095,1.63095,1.63055,1.63085,205800000.0
2009-07-14 14:23:00,1.63085,1.63135,1.6306,1.63125,421900001.0
2009-07-14 14:24:00,1.6313,1.6314,1.63025,1.63125,510400001.0
2009-07-14 14:25:00,1.63125,1.6318,1.63115,1.6318,311300000.0
2009-07-14 14:26:00,1.6318,1.6318,1.6312,1.6313,222200000.0
2009-07-14 14:27:00,1.6313,1.6314,1.6313,1.63135,190000000.0
2009-07-14 14:28:00,1.6313,1.6318,1.6312,1.63175,323600000.0
2009-07-14 14:29:00,1.63175,1.63225,1.63175,1.6322,338200000.0
2009-07-14 14:30:00,1.63205,1.6329,1.63195,1.6321,475800000.0
2009-07-14 14:31:00,1.6321,1.63265,1.6316,1.63255,683400003.0
2009-07-14 14:32:00,1.63255,1.63255,1.63165,1.63185,817699998.0
2009-07-14 14:33:00,1.63185,1.63255,1.63155,1.63165,732900000.0
2009-07-14 14:34:00,1.63165,1.63175,1.63095,1.63125,671000000.0
2009-07-14 14:35:00,1.63125,1.63125,1.63035,1.63035,417400000.0
2009-07-14 14:36:00,1.6303,1.6303,1.6295,1.6295,620000001.0
2009-07-14 14:37:00,1.62945,1.6298,1.62925,1.62955,563799998.0
2009-07-14 14:38:00,1.62955,1.6296,1.62915,1.62945,360100001.0
2009-07-14 14:39:00,1.6294,1.63035,1.6293,1.63035,348200000.0
2009-07-14 14:40:00,1.63035,1.6304,1.62865,1.62865,618200001.0
2009-07-14 14:41:00,1.6286,1.6291,1.6286,1.6289,485499999.0
2009-07-14 14:42:00,1.62905,1.6294,1.6289,1.6292,313300000.0
2009-07-14 14:43:00,1.6291,1.6298,1.6282,1.62965,357700000.0
2009-07-14 14:44:00,1.62975,1.6298,1.6292,1.6295,459400000.0
2009-07-14 14:45:00,1.62945,1.6298,1.6287,1.6287,430100002.0
2009-07-14 14:46:00,1.6288,1.62925,1.6286,1.6288,459800000.0
2009-07-14 14:47:00,1.62885,1.6294,1.62875,1.6292,303699999.0
2009-07-14 14:48:00,1.6292,1.6292,1.62865,1.62895,649800000.0
2009-07-14 14:49:00,1.629,1.62965,1.6288,1.62935,484800000.0
2009-07-14 14:50:00,1.6293,1.6294,1.62885,1.62935,364800000.0
2009-07-14 14:51:00,1.62935,1.6295,1.6293,1.6295,1068200008.0
2009-07-14 14:52:00,1.6295,1.63025,1.6295,1.63025,459600000.0
2009-07-14 14:53:00,1.6303,1.6304,1.6295,1.6296,591300000.0
2009-07-14 14:54:00,1.6296,1.6298,1.6294,1.6295,917400005.0
2009-07-14 14:55:00,1.62965,1.6302,1.62955,1.6299,752600001.0
2009-07-14 14:56:00,1.6299,1.63,1.6297,1.6298,1193400002.0
2009-07-14 14:57:00,1.6298,1.6298,1.6295,1.6296,868899998.0
2009-07-14 14:58:00,1.6296,1.62975,1.6291,1.62965,654100001.0
2009-07-14 14:59:00,1.6297,1.62985,1.6294,1.6294,1284899999.0
2009-07-14 15:00:00,1.6294,1.62945,1.6291,1.62915,1704899998.0
2009-07-14 15:01:00,1.62915,1.62915,1.62845,1.6288,640400000.0
2009-07-14 15:02:00,1.6288,1.6288,1.6274,1.62815,912500002.0
2009-07-14 15:03:00,1.62815,1.6288,1.6281,1.62875,472400000.0
2009-07-14 15:04:00,1.62875,1.6288,1.6286,1.6287,307000000.0
2009-07-14 15:05:00,1.6287,1.62965,1.6287,1.62965,278000000.0
2009-07-14 15:06:00,1.6296,1.6305,1.62945,1.6305,329700000.0
2009-07-14 15:07:00,1.6305,1.6307,1.63025,1.63045,528600000.0
2009-07-14 15:08:00,1.6304,1.6305,1.63,1.63,312999999.0
2009-07-14 15:09:00,1.63005,1.63005,1.6284,1.6289,553799999.0
2009-07-14 15:10:00,1.6289,1.6294,1.62855,1.6293,440000000.0
2009-07-14 15:11:00,1.6294,1.6301,1.6294,1.6298,555700000.0
2009-07-14 15:12:00,1.6298,1.63025,1.62975,1.63,302100000.0
2009-07-14 15:13:00,1.63,1.6308,1.63,1.6303,578100001.0
2009-07-14 15:14:00,1.63025,1.6304,1.62995,1.62995,311400001.0
2009-07-14 15:15:00,1.62995,1.6301,1.6297,1.6301,567800000.0
2009-07-14 15:16:00,1.6301,1.6311,1.6301,1.6311,303800000.0
2009-07-14 15:17:00,1.6311,1.6317,1.6307,1.63085,558200001.0
2009-07-14 15:18:00,1.6309,1.6316,1.6309,1.6315,483399998.0
2009-07-14 15:19:00,1.6315,1.6323,1.63105,1.63105,449100000.0
2009-07-14 15:20:00,1.6312,1.6317,1.6312,1.6315,585399998.0
2009-07-14 15:21:00,1.6315,1.6315,1.63105,1.63105,680400004.0
2009-07-14 15:22:00,1.63105,1.63115,1.63095,1.63115,520400001.0
2009-07-14 15:23:00,1.63115,1.6312,1.6308,1.63095,551800002.0
2009-07-14 15:24:00,1.63095,1.631,1.6308,1.631,440999999.0
2009-07-14 15:25:00,1.63095,1.6316,1.6308,1.6316,426000000.0
2009-07-14 15:26:00,1.6316,1.6316,1.6311,1.6313,610000002.0
2009-07-14 15:27:00,1.6313,1.6313,1.6309,1.63105,853600008.0
2009-07-14 15:28:00,1.63105,1.6313,1.631,1.631,195200000.0
2009-07-14 15:29:00,1.631,1.63135,1.631,1.6313,330000000.0
2009-07-14 15:30:00,1.6313,1.6315,1.6304,1.6305,424600000.0
2009-07-14 15:31:00,1.6304,1.63045,1.62995,1.62995,407000002.0
2009-07-14 15:32:00,1.62995,1.6304,1.62965,1.6304,404000000.0
2009-07-14 15:33:00,1.63035,1.6309,1.63015,1.6309,389800000.0
2009-07-14 15:34:00,1.6309,1.631,1.6304,1.631,433800001.0
2009-07-14 15:35:00,1.631,1.6317,1.6309,1.6313,270800000.0
2009-07-14 15:36:00,1.6313,1.6323,1.63105,1.6311,600800002.0
2009-07-14 15:37:00,1.6311,1.63125,1.6303,1.63095,440800000.0
2009-07-14 15:38:00,1.6309,1.6311,1.63005,1.63035,364400000.0
2009-07-14 15:39:00,1.63035,1.6309,1.6298,1.63045,495600001.0
2009-07-14 15:40:00,1.63045,1.6313,1.62975,1.6299,588100001.0
2009-07-14 15:41:00,1.62985,1.6302,1.6296,1.63005,772400000.0
2009-07-14 15:42:00,1.63025,1.63035,1.6295,1.6297,491100000.0
2009-07-14 15:43:00,1.6296,1.62965,1.6293,1.6293,498900000.0
2009-07-14 15:44:00,1.62925,1.6299,1.629,1.629,435200000.0
2009-07-14 15:45:00,1.6288,1.62935,1.6288,1.6291,631300001.0
2009-07-14 15:46:00,1.62915,1.6296,1.629,1.62925,424000000.0
2009-07-14 15:47:00,1.62925,1.63005,1.6292,1.63005,459800000.0
2009-07-14 15:48:00,1.6301,1.6305,1.63,1.6301,652200001.0
2009-07-14 15:49:00,1.6301,1.6302,1.62945,1.6302,862200001.0
2009-07-14 15:50:00,1.6302,1.6302,1.6297,1.63,848799999.0
2009-07-14 15:51:00,1.63,1.6312,1.63,1.63085,444500000.0
2009-07-14 15:52:00,1.6308,1.6308,1.6297,1.62975,519700000.0
2009-07-14 15:53:00,1.62975,1.6299,1.62895,1.6298,365200000.0
2009-07-14 15:54:00,1.6298,1.63015,1.6295,1.6299,313500000.0
2009-07-14 15:55:00,1.6299,1.6306,1.6296,1.62995,401400000.0
2009-07-14 15:56:00,1.62995,1.6301,1.6295,1.6295,517000000.0
2009-07-14 15:57:00,1.6295,1.6297,1.6294,1.62965,296200000.0
2009-07-14 15:58:00,1.62965,1.6299,1.62915,1.62925,572200001.0
2009-07-14 15:59:00,1.6293,1.62955,1.629,1.62905,544600002.0
2009-07-14 16:00:00,1.6291,1.6296,1.62895,1.62955,350200000.0
2009-07-14 16:01:00,1.6294,1.6299,1.6294,1.6297,642300002.0
2009-07-14 16:02:00,1.6297,1.63035,1.6297,1.62985,366499999.0
2009-07-14 16:03:00,1.6299,1.6306,1.62985,1.63045,398800001.0
2009-07-14 16:04:00,1.63045,1.6305,1.6296,1.6296,275600000.0
2009-07-14 16:05:00,1.62935,1.63,1.62935,1.6298,240300000.0
2009-07-14 16:06:00,1.6298,1.63,1.62955,1.6299,226900000.0
2009-07-14 16:07:00,1.62995,1.6309,1.6299,1.6304,352200000.0
2009-07-14 16:08:00,1.6304,1.631,1.63025,1.6303,497000002.0
2009-07-14 16:09:00,1.63025,1.6304,1.63,1.6301,589000004.0
2009-07-14 16:10:00,1.6301,1.63045,1.62965,1.62975,446000000.0
2009-07-14 16:11:00,1.62975,1.6307,1.6296,1.63015,510800000.0
2009-07-14 16:12:00,1.63015,1.6304,1.6297,1.63015,466500000.0
2009-07-14 16:13:00,1.63015,1.6305,1.63005,1.63015,411100002.0
2009-07-14 16:14:00,1.63015,1.63015,1.62945,1.6297,408399999.0
2009-07-14 16:15:00,1.6298,1.63055,1.6297,1.6302,426000000.0
2009-07-14 16:16:00,1.63015,1.6305,1.62955,1.63,585099998.0
2009-07-14 16:17:00,1.6299,1.6301,1.62945,1.62945,354000000.0
2009-07-14 16:18:00,1.62945,1.6301,1.62935,1.62975,362200000.0
2009-07-14 16:19:00,1.62985,1.62995,1.62955,1.62985,291500000.0
2009-07-14 16:20:00,1.62985,1.6301,1.62955,1.62955,424400003.0
2009-07-14 16:21:00,1.62955,1.63005,1.62955,1.62955,375000000.0
2009-07-14 16:22:00,1.6296,1.63005,1.6283,1.6284,402200000.0
2009-07-14 16:23:00,1.6284,1.6291,1.6284,1.6287,401900000.0
2009-07-14 16:24:00,1.6287,1.629,1.62865,1.6287,286600000.0
2009-07-14 16:25:00,1.6288,1.6292,1.62855,1.6287,244100001.0
2009-07-14 16:26:00,1.62875,1.62905,1.6286,1.629,239600000.0
2009-07-14 16:27:00,1.62905,1.6292,1.62875,1.62875,165200000.0
2009-07-14 16:28:00,1.62875,1.6294,1.6284,1.6289,341800000.0
2009-07-14 16:29:00,1.6289,1.62915,1.6287,1.62905,333000000.0
2009-07-14 16:30:00,1.62905,1.62935,1.62895,1.6291,481099999.0
2009-07-14 16:31:00,1.629,1.6291,1.62885,1.62885,348600000.0
2009-07-14 16:32:00,1.62885,1.6294,1.62885,1.62935,292200000.0
2009-07-14 16:33:00,1.62935,1.62935,1.6287,1.62905,386800003.0
2009-07-14 16:34:00,1.62905,1.62915,1.62865,1.6287,400500001.0
2009-07-14 16:35:00,1.6287,1.6287,1.62815,1.62835,578300001.0
2009-07-14 16:36:00,1.62835,1.62835,1.62775,1.62805,401100001.0
2009-07-14 16:37:00,1.62805,1.6283,1.628,1.6282,384299998.0
2009-07-14 16:38:00,1.6282,1.62845,1.6281,1.62825,406000000.0
2009-07-14 16:39:00,1.62825,1.6284,1.62735,1.6274,542199999.0
2009-07-14 16:40:00,1.6274,1.62785,1.627,1.62775,574800001.0
2009-07-14 16:41:00,1.62775,1.62785,1.62715,1.62725,364200000.0
2009-07-14 16:42:00,1.62725,1.6275,1.6264,1.6264,411999999.0
2009-07-14 16:43:00,1.6263,1.62725,1.62615,1.627,675800000.0
2009-07-14 16:44:00,1.627,1.6273,1.6267,1.6267,539800001.0
2009-07-14 16:45:00,1.6267,1.6267,1.62615,1.6265,546600000.0
2009-07-14 16:46:00,1.6265,1.6265,1.6258,1.6258,411700000.0
2009-07-14 16:47:00,1.62585,1.6267,1.6258,1.6267,515600002.0
2009-07-14 16:48:00,1.62665,1.62665,1.62575,1.62605,331700000.0
2009-07-14 16:49:00,1.62605,1.6264,1.62585,1.62635,504800002.0
2009-07-14 16:50:00,1.62635,1.62695,1.62625,1.62685,482999999.0
2009-07-14 16:51:00,1.6268,1.62685,1.62635,1.62675,498600000.0
2009-07-14 16:52:00,1.62675,1.6272,1.62665,1.6272,278000000.0
2009-07-14 16:53:00,1.6272,1.62745,1.62665,1.62695,669200000.0
2009-07-14 16:54:00,1.62695,1.62715,1.62665,1.62705,168900000.0
2009-07-14 16:55:00,1.627,1.6274,1.6267,1.62685,317899999.0
2009-07-14 16:56:00,1.62685,1.62685,1.626,1.62605,475699998.0
2009-07-14 16:57:00,1.626,1.62635,1.6257,1.6261,354400000.0
2009-07-14 16:58:00,1.6261,1.62705,1.6261,1.62695,348100000.0
2009-07-14 16:59:00,1.62695,1.62725,1.6263,1.62725,738400001.0
2009-07-14 17:00:00,1.62725,1.6279,1.62725,1.62735,467600001.0
2009-07-14 17:01:00,1.62735,1.6277,1.62735,1.62765,496200003.0
2009-07-14 17:02:00,1.6276,1.6276,1.6273,1.62745,650800001.0
2009-07-14 17:03:00,1.62745,1.62845,1.62745,1.6283,480600001.0
2009-07-14 17:04:00,1.6283,1.62845,1.62815,1.62815,629000003.0
2009-07-14 17:05:00,1.62825,1.6285,1.62815,1.62835,292199999.0
2009-07-14 17:06:00,1.62835,1.62845,1.62815,1.62835,276600000.0
2009-07-14 17:07:00,1.62835,1.62905,1.62835,1.6287,354999999.0
2009-07-14 17:08:00,1.6287,1.6287,1.62815,1.6282,414800000.0
2009-07-14 17:09:00,1.62815,1.62855,1.62815,1.6283,818200003.0
2009-07-14 17:10:00,1.62825,1.62875,1.6282,1.6286,284600000.0
2009-07-14 17:11:00,1.6286,1.6286,1.6283,1.62845,256000001.0
2009-07-14 17:12:00,1.62845,1.62855,1.6282,1.6285,492600001.0
2009-07-14 17:13:00,1.6285,1.6292,1.6284,1.6289,197000000.0
2009-07-14 17:14:00,1.6289,1.6291,1.62885,1.629,439400000.0
2009-07-14 17:15:00,1.629,1.62975,1.62895,1.6292,276000000.0
2009-07-14 17:16:00,1.6292,1.6295,1.62905,1.6295,392000000.0
2009-07-14 17:17:00,1.6295,1.6296,1.62925,1.6296,173600000.0
2009-07-14 17:18:00,1.6296,1.6296,1.6292,1.62955,313200000.0
2009-07-14 17:19:00,1.6295,1.63035,1.6295,1.6299,507499998.0
2009-07-14 17:20:00,1.6299,1.63005,1.6295,1.6297,516200001.0
2009-07-14 17:21:00,1.6297,1.6297,1.629,1.62925,563800000.0
2009-07-14 17:22:00,1.6293,1.62965,1.6291,1.6296,390599998.0
2009-07-14 17:23:00,1.62965,1.6297,1.6292,1.62925,461300000.0
2009-07-14 17:24:00,1.6293,1.6295,1.6291,1.62915,434599999.0
2009-07-14 17:25:00,1.62915,1.62925,1.62885,1.62915,482200000.0
2009-07-14 17:26:00,1.62925,1.6301,1.6291,1.6298,310200000.0
2009-07-14 17:27:00,1.6298,1.6301,1.6293,1.6295,330200000.0
2009-07-14 17:28:00,1.6295,1.6301,1.6294,1.6295,303800000.0
2009-07-14 17:29:00,1.6295,1.62985,1.6295,1.62975,209700000.0
2009-07-14 17:30:00,1.6298,1.6298,1.6294,1.62965,525599996.0
2009-07-14 17:31:00,1.62965,1.62975,1.6291,1.6293,651600002.0
2009-07-14 17:32:00,1.6293,1.62935,1.62905,1.6293,806000000.0
2009-07-14 17:33:00,1.62935,1.62975,1.6292,1.62965,212899999.0
2009-07-14 17:34:00,1.62965,1.6299,1.6292,1.62965,308100000.0
2009-07-14 17:35:00,1.62965,1.6301,1.62965,1.6301,238600000.0
2009-07-14 17:36:00,1.6301,1.63015,1.62985,1.63015,156299999.0
2009-07-14 17:37:00,1.63015,1.63045,1.63015,1.6303,346000000.0
2009-07-14 17:38:00,1.6303,1.63055,1.63025,1.63035,499599999.0
2009-07-14 17:39:00,1.63035,1.63155,1.63035,1.63105,273100000.0
2009-07-14 17:40:00,1.63105,1.63145,1.63085,1.631,416000001.0
2009-07-14 17:41:00,1.63095,1.63095,1.6301,1.6306,601800000.0
2009-07-14 17:42:00,1.6306,1.6307,1.6303,1.6303,322200000.0
2009-07-14 17:43:00,1.6303,1.6305,1.6303,1.63045,185800000.0
2009-07-14 17:44:00,1.6305,1.6306,1.6301,1.6301,305600000.0
2009-07-14 17:45:00,1.6301,1.6303,1.6298,1.6303,521600000.0
2009-07-14 17:46:00,1.6303,1.63115,1.63025,1.63045,395500000.0
2009-07-14 17:47:00,1.63045,1.63095,1.63035,1.63055,431800002.0
2009-07-14 17:48:00,1.63055,1.63075,1.63,1.63005,154400000.0
2009-07-14 17:49:00,1.6301,1.6305,1.63,1.6302,412500000.0
2009-07-14 17:50:00,1.6302,1.6307,1.6302,1.63065,411599999.0
2009-07-14 17:51:00,1.6307,1.63085,1.6305,1.63075,353400000.0
2009-07-14 17:52:00,1.6308,1.63095,1.6308,1.63095,76200000.0
2009-07-14 17:53:00,1.63095,1.63135,1.6307,1.6312,410899999.0
2009-07-14 17:54:00,1.6312,1.63165,1.63115,1.6316,433800000.0
2009-07-14 17:55:00,1.6316,1.63195,1.6314,1.63145,448400000.0
2009-07-14 17:56:00,1.63145,1.63155,1.63105,1.63105,539599999.0
2009-07-14 17:57:00,1.63105,1.63115,1.6307,1.63105,552800001.0
2009-07-14 17:58:00,1.63095,1.63165,1.6308,1.63155,513599999.0
2009-07-14 17:59:00,1.63155,1.63165,1.6313,1.6313,534999999.0
2009-07-14 18:00:00,1.63135,1.63135,1.631,1.63115,279400000.0
2009-07-14 18:01:00,1.63115,1.63145,1.631,1.631,212000000.0
2009-07-14 18:02:00,1.6309,1.6309,1.6303,1.6304,333100000.0
2009-07-14 18:03:00,1.6304,1.631,1.6304,1.6309,210500000.0
2009-07-14 18:04:00,1.6309,1.6311,1.63045,1.63045,198400000.0
2009-07-14 18:05:00,1.63045,1.6306,1.6303,1.6305,124000000.0
2009-07-14 18:06:00,1.6306,1.6313,1.6305,1.6307,220000000.0
2009-07-14 18:07:00,1.6307,1.6314,1.6306,1.63135,179800000.0
2009-07-14 18:08:00,1.63135,1.6315,1.6313,1.63145,93000000.0
2009-07-14 18:09:00,1.63145,1.6315,1.6309,1.6311,304200000.0
2009-07-14 18:10:00,1.6311,1.6311,1.63065,1.6307,282800000.0
2009-07-14 18:11:00,1.6307,1.6308,1.63035,1.63035,190800000.0
2009-07-14 18:12:00,1.6303,1.6309,1.6302,1.6309,446000000.0
2009-07-14 18:13:00,1.6309,1.6309,1.6301,1.6303,274400000.0
2009-07-14 18:14:00,1.63025,1.63045,1.6297,1.63,352600000.0
2009-07-14 18:15:00,1.62995,1.63015,1.62985,1.63015,218800000.0
2009-07-14 18:16:00,1.6301,1.6302,1.6299,1.6301,243999999.0
2009-07-14 18:17:00,1.63015,1.63015,1.62995,1.63005,112400000.0
2009-07-14 18:18:00,1.63005,1.63005,1.6298,1.6298,186799998.0
2009-07-14 18:19:00,1.62995,1.6301,1.62975,1.62995,347200001.0
2009-07-14 18:20:00,1.62995,1.63,1.62945,1.6295,335000000.0
2009-07-14 18:21:00,1.6295,1.62955,1.62835,1.62835,406100000.0
2009-07-14 18:22:00,1.62835,1.6284,1.6279,1.6279,327800000.0
2009-07-14 18:23:00,1.62785,1.628,1.6277,1.628,294600000.0
2009-07-14 18:24:00,1.628,1.6283,1.628,1.6283,320400000.0
2009-07-14 18:25:00,1.62835,1.62875,1.62815,1.62865,311700000.0
2009-07-14 18:26:00,1.6287,1.6288,1.6285,1.62855,329500000.0
2009-07-14 18:27:00,1.62855,1.6286,1.6285,1.6285,117600000.0
2009-07-14 18:28:00,1.6285,1.6286,1.6282,1.6284,200599999.0
2009-07-14 18:29:00,1.6284,1.6287,1.6284,1.6285,170600000.0
2009-07-14 18:30:00,1.6285,1.62905,1.6285,1.629,189000000.0
2009-07-14 18:31:00,1.629,1.629,1.62855,1.62875,170800000.0
2009-07-14 18:32:00,1.6282,1.6286,1.62805,1.6286,144400001.0
2009-07-14 18:33:00,1.6286,1.6288,1.6278,1.6278,499399997.0
2009-07-14 18:34:00,1.6278,1.6278,1.6273,1.6273,572399999.0
2009-07-14 18:35:00,1.6273,1.6276,1.6273,1.62755,156200000.0
2009-07-14 18:36:00,1.62755,1.62815,1.62755,1.628,122800000.0
2009-07-14 18:37:00,1.628,1.6285,1.6279,1.6284,306700000.0
2009-07-14 18:38:00,1.6284,1.6284,1.6277,1.6277,155500001.0
2009-07-14 18:39:00,1.6277,1.6282,1.6277,1.6281,113600000.0
2009-07-14 18:40:00,1.6281,1.6287,1.6281,1.6287,266300000.0
2009-07-14 18:41:00,1.6287,1.6287,1.628,1.6283,350400000.0
2009-07-14 18:42:00,1.6284,1.6286,1.6279,1.6279,419200000.0
2009-07-14 18:43:00,1.6279,1.62805,1.62735,1.62785,568599999.0
2009-07-14 18:44:00,1.62765,1.6277,1.6272,1.6272,264400000.0
2009-07-14 18:45:00,1.6272,1.62785,1.6272,1.6278,235600000.0
2009-07-14 18:46:00,1.62775,1.6279,1.6276,1.6277,342400002.0
2009-07-14 18:47:00,1.62775,1.62785,1.6273,1.6277,501200000.0
2009-07-14 18:48:00,1.6279,1.6283,1.6277,1.6283,590000001.0
2009-07-14 18:49:00,1.6283,1.6283,1.6278,1.62805,615000001.0
2009-07-14 18:50:00,1.6281,1.6285,1.62795,1.62835,328199999.0
2009-07-14 18:51:00,1.62835,1.6284,1.6281,1.62815,210800000.0
2009-07-14 18:52:00,1.62815,1.62815,1.628,1.62815,88599999.0
2009-07-14 18:53:00,1.62815,1.62815,1.6278,1.6279,154600000.0
2009-07-14 18:54:00,1.6279,1.6279,1.62755,1.6278,226800000.0
2009-07-14 18:55:00,1.6278,1.62825,1.6278,1.62815,181700001.0
2009-07-14 18:56:00,1.62815,1.6283,1.6279,1.62795,91000000.0
2009-07-14 18:57:00,1.628,1.6282,1.628,1.62815,112800000.0
2009-07-14 18:58:00,1.62815,1.6283,1.62815,1.6283,36200000.0
2009-07-14 18:59:00,1.62825,1.6285,1.62825,1.6285,107400000.0
2009-07-14 19:00:00,1.62855,1.6286,1.6282,1.6285,191800000.0
2009-07-14 19:01:00,1.6285,1.62855,1.6283,1.6285,177200000.0
2009-07-14 19:02:00,1.6285,1.6286,1.62845,1.6286,83200000.0
2009-07-14 19:03:00,1.62855,1.6291,1.62855,1.62895,130200000.0
2009-07-14 19:04:00,1.62895,1.62965,1.6289,1.62955,175600000.0
2009-07-14 19:05:00,1.62955,1.62985,1.62955,1.62955,89800000.0
2009-07-14 19:06:00,1.6296,1.6296,1.62905,1.62925,202199999.0
2009-07-14 19:07:00,1.62925,1.6293,1.6288,1.6288,98200000.0
2009-07-14 19:08:00,1.62885,1.629,1.6288,1.62885,62600000.0
2009-07-14 19:09:00,1.62885,1.62905,1.62875,1.6289,129200000.0
2009-07-14 19:10:00,1.6289,1.6292,1.62875,1.6292,174200000.0
2009-07-14 19:11:00,1.6291,1.6291,1.62895,1.629,69000000.0
2009-07-14 19:12:00,1.629,1.6292,1.6287,1.6291,245200000.0
2009-07-14 19:13:00,1.6291,1.6295,1.6291,1.6291,170200000.0
2009-07-14 19:14:00,1.6291,1.6292,1.62885,1.62895,191600000.0
2009-07-14 19:15:00,1.62895,1.62905,1.62845,1.6285,113200000.0
2009-07-14 19:16:00,1.6285,1.6289,1.62825,1.62825,186600000.0
2009-07-14 19:17:00,1.62825,1.6284,1.6282,1.6284,289000000.0
2009-07-14 19:18:00,1.6284,1.6285,1.62825,1.62825,201200001.0
2009-07-14 19:19:00,1.62825,1.62825,1.6279,1.628,116400000.0
2009-07-14 19:20:00,1.6281,1.6281,1.6275,1.6275,269000000.0
2009-07-14 19:21:00,1.6275,1.6275,1.6266,1.6266,250300000.0
2009-07-14 19:22:00,1.6266,1.62685,1.6265,1.62685,216000000.0
2009-07-14 19:23:00,1.6269,1.6269,1.6265,1.6265,297600000.0
2009-07-14 19:24:00,1.6265,1.62675,1.62625,1.6266,211500000.0
2009-07-14 19:25:00,1.6266,1.6273,1.6266,1.62695,174300000.0
2009-07-14 19:26:00,1.62695,1.6272,1.62655,1.6266,108600000.0
2009-07-14 19:27:00,1.62665,1.62675,1.6263,1.62665,215400000.0
2009-07-14 19:28:00,1.62665,1.6267,1.62655,1.6267,142800000.0
2009-07-14 19:29:00,1.62665,1.62705,1.62645,1.6265,284200000.0
2009-07-14 19:30:00,1.6265,1.6269,1.6264,1.6267,221000000.0
2009-07-14 19:31:00,1.6267,1.62705,1.6267,1.62685,184000000.0
2009-07-14 19:32:00,1.62685,1.627,1.62685,1.62685,215400000.0
2009-07-14 19:33:00,1.6269,1.6269,1.6262,1.6262,274400001.0
2009-07-14 19:34:00,1.6262,1.62635,1.6262,1.6263,637799993.0
2009-07-14 19:35:00,1.6263,1.6269,1.6262,1.62685,258100000.0
2009-07-14 19:36:00,1.6269,1.6272,1.62675,1.6272,164600000.0
2009-07-14 19:37:00,1.6272,1.62735,1.6271,1.6272,389800004.0
2009-07-14 19:38:00,1.62715,1.6275,1.62655,1.6271,452300000.0
2009-07-14 19:39:00,1.6271,1.62735,1.6268,1.6269,189700000.0
2009-07-14 19:40:00,1.627,1.6271,1.6268,1.627,94200000.0
2009-07-14 19:41:00,1.627,1.62705,1.6265,1.62695,152400000.0
2009-07-14 19:42:00,1.62695,1.62725,1.6269,1.6272,166400000.0
2009-07-14 19:43:00,1.6271,1.6274,1.6271,1.62735,75800000.0
2009-07-14 19:44:00,1.6273,1.6273,1.62695,1.6271,127600000.0
2009-07-14 19:45:00,1.6271,1.62755,1.6271,1.62755,296000000.0
2009-07-14 19:46:00,1.6276,1.62785,1.62755,1.6278,157200000.0
2009-07-14 19:47:00,1.6278,1.62815,1.6278,1.628,181800000.0
2009-07-14 19:48:00,1.628,1.6282,1.62795,1.62815,134600000.0
2009-07-14 19:49:00,1.62815,1.62815,1.627,1.62725,236800000.0
2009-07-14 19:50:00,1.6273,1.6278,1.6273,1.6276,321000001.0
2009-07-14 19:51:00,1.6276,1.6278,1.62745,1.62765,320499999.0
2009-07-14 19:52:00,1.62765,1.62765,1.6271,1.6271,279799999.0
2009-07-14 19:53:00,1.6271,1.6273,1.62675,1.62695,380000000.0
2009-07-14 19:54:00,1.62695,1.6273,1.62675,1.6272,212600000.0
2009-07-14 19:55:00,1.6272,1.62755,1.6272,1.6275,150000000.0
2009-07-14 19:56:00,1.6275,1.6275,1.6271,1.6272,266000000.0
2009-07-14 19:57:00,1.6272,1.6274,1.627,1.62705,455200000.0
2009-07-14 19:58:00,1.62705,1.6271,1.6268,1.6268,252200000.0
2009-07-14 19:59:00,1.62685,1.62705,1.6265,1.6265,197000000.0
2009-07-14 20:00:00,1.6265,1.62655,1.62525,1.62525,412300000.0
2009-07-14 20:01:00,1.62525,1.6255,1.62525,1.6255,196000000.0
2009-07-14 20:02:00,1.6255,1.62555,1.6253,1.6253,131200000.0
2009-07-14 20:03:00,1.62525,1.62535,1.62525,1.62525,101600000.0
2009-07-14 20:04:00,1.6252,1.62525,1.6251,1.62515,387800000.0
2009-07-14 20:05:00,1.62515,1.6257,1.62515,1.62555,115200000.0
2009-07-14 20:06:00,1.62555,1.6259,1.62555,1.6258,296200000.0
2009-07-14 20:07:00,1.62585,1.62585,1.6252,1.6258,216200000.0
2009-07-14 20:08:00,1.6257,1.6257,1.6255,1.6256,268400000.0
2009-07-14 20:09:00,1.6256,1.626,1.6253,1.6254,154800000.0
2009-07-14 20:10:00,1.6254,1.62545,1.625,1.625,157600000.0
2009-07-14 20:11:00,1.625,1.6252,1.625,1.6252,158200000.0
2009-07-14 20:12:00,1.6252,1.6253,1.6251,1.6253,201000000.0
2009-07-14 20:13:00,1.6253,1.62595,1.6253,1.62555,88800000.0
2009-07-14 20:14:00,1.62555,1.6256,1.62555,1.62555,73800000.0
2009-07-14 20:15:00,1.62555,1.6261,1.62555,1.6259,136600000.0
2009-07-14 20:16:00,1.6259,1.6262,1.6258,1.62585,168500000.0
2009-07-14 20:17:00,1.62585,1.6265,1.62585,1.62645,126000000.0
2009-07-14 20:18:00,1.62645,1.6268,1.6264,1.6267,170600000.0
2009-07-14 20:19:00,1.62675,1.62675,1.62635,1.62635,161900000.0
2009-07-14 20:20:00,1.62635,1.62635,1.62625,1.62625,110000000.0
2009-07-14 20:21:00,1.62625,1.62625,1.6259,1.626,143600000.0
2009-07-14 20:22:00,1.626,1.62635,1.62595,1.62595,143600000.0
2009-07-14 20:23:00,1.626,1.6262,1.626,1.6261,67000000.0
2009-07-14 20:24:00,1.6261,1.6264,1.62545,1.62545,192000000.0
2009-07-14 20:25:00,1.62545,1.62545,1.6247,1.6247,219200000.0
2009-07-14 20:26:00,1.6247,1.625,1.6242,1.6246,388199999.0
2009-07-14 20:27:00,1.6246,1.6249,1.6244,1.6244,197800000.0
2009-07-14 20:28:00,1.6244,1.6246,1.62435,1.62435,175600000.0
2009-07-14 20:29:00,1.62435,1.62455,1.62415,1.62415,193200000.0
2009-07-14 20:30:00,1.62415,1.62435,1.62395,1.6242,738800000.0
2009-07-14 20:31:00,1.6242,1.6248,1.6242,1.6246,254400000.0
2009-07-14 20:32:00,1.6246,1.6248,1.62425,1.6244,297300000.0
2009-07-14 20:33:00,1.6244,1.6248,1.62435,1.6247,277600000.0
2009-07-14 20:34:00,1.6247,1.6248,1.6246,1.6247,57200000.0
2009-07-14 20:35:00,1.6247,1.62485,1.6247,1.62475,50600000.0
2009-07-14 20:36:00,1.6249,1.62565,1.6248,1.62555,172800000.0
2009-07-14 20:37:00,1.6257,1.62605,1.6256,1.6258,270400000.0
2009-07-14 20:38:00,1.62585,1.6262,1.62585,1.6261,235600000.0
2009-07-14 20:39:00,1.6261,1.6262,1.62585,1.6262,144700000.0
2009-07-14 20:40:00,1.62615,1.62655,1.62615,1.62655,266400000.0
2009-07-14 20:41:00,1.6265,1.62665,1.6264,1.62655,323400000.0
2009-07-14 20:42:00,1.62655,1.62675,1.6265,1.62655,129200000.0
2009-07-14 20:43:00,1.6265,1.62665,1.62615,1.62625,340600000.0
2009-07-14 20:44:00,1.6264,1.6264,1.62625,1.62635,289400000.0
2009-07-14 20:45:00,1.62635,1.62635,1.6261,1.6263,330600001.0
2009-07-14 20:46:00,1.6263,1.6267,1.6263,1.6267,544399996.0
2009-07-14 20:47:00,1.6267,1.6272,1.62665,1.6272,436599996.0
2009-07-14 20:48:00,1.6272,1.62735,1.6272,1.62725,698199982.0
2009-07-14 20:49:00,1.6273,1.6273,1.62685,1.627,532400000.0
2009-07-14 20:50:00,1.62705,1.6271,1.62685,1.62685,164800000.0
2009-07-14 20:51:00,1.62685,1.6271,1.62675,1.6271,217000000.0
2009-07-14 20:52:00,1.6271,1.6271,1.62685,1.62685,205600000.0
2009-07-14 20:53:00,1.62685,1.6269,1.6265,1.62675,215200000.0
2009-07-14 20:54:00,1.62675,1.6269,1.6267,1.62685,135000000.0
2009-07-14 20:55:00,1.6268,1.62705,1.6267,1.62675,207600000.0
2009-07-14 20:56:00,1.6268,1.627,1.6266,1.6266,215999999.0
2009-07-14 20:57:00,1.6266,1.6269,1.6266,1.62675,263400000.0
2009-07-14 20:58:00,1.62675,1.62695,1.6267,1.6269,144800000.0
2009-07-14 20:59:00,1.6269,1.6276,1.6269,1.6276,300400000.0
2009-07-14 21:00:00,1.62765,1.6279,1.62755,1.62765,219400000.0
2009-07-14 21:01:00,1.6276,1.6276,1.62735,1.6275,247600000.0
2009-07-14 21:02:00,1.62755,1.62755,1.62735,1.62735,137100000.0
2009-07-14 21:03:00,1.62735,1.6274,1.6271,1.62725,109080000.0
2009-07-14 21:04:00,1.6273,1.6277,1.62725,1.6277,102000000.0
2009-07-14 21:05:00,1.62775,1.6278,1.6275,1.6275,92600000.0
2009-07-14 21:06:00,1.6275,1.62765,1.62705,1.62705,245200000.0
2009-07-14 21:07:00,1.62705,1.6275,1.62705,1.62735,85600000.0
2009-07-14 21:08:00,1.62735,1.62745,1.6273,1.6273,225800000.0
2009-07-14 21:09:00,1.6273,1.62745,1.6271,1.6272,228200000.0
2009-07-14 21:10:00,1.62725,1.6279,1.62725,1.62785,150200000.0
2009-07-14 21:11:00,1.6279,1.62805,1.6278,1.628,197600000.0
2009-07-14 21:12:00,1.62795,1.62825,1.62785,1.6282,140600000.0
2009-07-14 21:13:00,1.6282,1.6292,1.62815,1.62855,197700000.0
2009-07-14 21:14:00,1.62845,1.62845,1.6281,1.62825,186000000.0
2009-07-14 21:15:00,1.62825,1.6283,1.6278,1.62815,236600000.0
2009-07-14 21:16:00,1.6282,1.6282,1.6279,1.628,138200000.0
2009-07-14 21:17:00,1.628,1.628,1.62775,1.62775,140400000.0
2009-07-14 21:18:00,1.62785,1.62785,1.627,1.627,209000000.0
2009-07-14 21:19:00,1.627,1.6271,1.6268,1.627,65960000.0
2009-07-14 21:20:00,1.627,1.627,1.6266,1.6267,146600000.0
2009-07-14 21:21:00,1.6268,1.627,1.6268,1.6269,179400000.0
2009-07-14 21:22:00,1.62695,1.6271,1.62695,1.6271,117000000.0
2009-07-14 21:23:00,1.6271,1.62715,1.62685,1.6269,76400000.0
2009-07-14 21:24:00,1.6269,1.6271,1.6269,1.62705,44000000.0
2009-07-14 21:25:00,1.62705,1.6274,1.62705,1.62715,147400000.0
2009-07-14 21:26:00,1.62725,1.6278,1.62715,1.6276,160400000.0
2009-07-14 21:27:00,1.6276,1.6276,1.62735,1.62735,163000000.0
2009-07-14 21:28:00,1.62735,1.62765,1.6273,1.62745,112000000.0
2009-07-14 21:29:00,1.6274,1.62765,1.62715,1.62765,152100000.0
2009-07-14 21:30:00,1.62765,1.62805,1.6276,1.6277,301200000.0
2009-07-14 21:31:00,1.6278,1.62785,1.6273,1.6274,215600000.0
2009-07-14 21:32:00,1.6274,1.62775,1.6274,1.62765,201000000.0
2009-07-14 21:33:00,1.62765,1.6277,1.62765,1.6277,35200000.0
2009-07-14 21:34:00,1.6277,1.6277,1.6272,1.6272,217600000.0
2009-07-14 21:35:00,1.6272,1.6274,1.6271,1.6273,188700000.0
2009-07-14 21:36:00,1.62735,1.6274,1.6273,1.62735,83400000.0
2009-07-14 21:37:00,1.62735,1.6274,1.6273,1.6274,105600000.0
2009-07-14 21:38:00,1.6273,1.6274,1.6273,1.6274,85000000.0
2009-07-14 21:39:00,1.62735,1.6276,1.62735,1.62755,93200000.0
2009-07-14 21:40:00,1.62755,1.62755,1.6271,1.62715,198600000.0
2009-07-14 21:41:00,1.62715,1.62715,1.6267,1.62715,231500000.0
2009-07-14 21:42:00,1.62715,1.62735,1.62705,1.62735,195800000.0
2009-07-14 21:43:00,1.6273,1.6279,1.6272,1.6277,283000000.0
2009-07-14 21:44:00,1.6278,1.62805,1.6275,1.62785,386600000.0
2009-07-14 21:45:00,1.62785,1.6286,1.6278,1.62855,190000001.0
2009-07-14 21:46:00,1.62855,1.62855,1.62825,1.62845,100800000.0
2009-07-14 21:47:00,1.62845,1.6285,1.6283,1.62835,133600000.0
2009-07-14 21:48:00,1.6284,1.62845,1.62825,1.62845,90200000.0
2009-07-14 21:49:00,1.62845,1.62845,1.6283,1.6284,271100001.0
2009-07-14 21:50:00,1.6284,1.6285,1.6284,1.6284,50600000.0
2009-07-14 21:51:00,1.6284,1.6284,1.62825,1.62825,80000000.0
2009-07-14 21:52:00,1.62825,1.62845,1.6282,1.6284,72800000.0
2009-07-14 21:53:00,1.6284,1.62855,1.6284,1.62855,77600000.0
2009-07-14 21:54:00,1.62855,1.6287,1.6284,1.6286,90800000.0
2009-07-14 21:55:00,1.62855,1.62875,1.62855,1.62855,113600000.0
2009-07-14 21:56:00,1.62855,1.62855,1.6283,1.6283,194400002.0
2009-07-14 21:57:00,1.6283,1.62865,1.6283,1.62865,168800000.0
2009-07-14 21:58:00,1.62865,1.62865,1.62855,1.62855,284200003.0
2009-07-14 21:59:00,1.62855,1.6288,1.62855,1.62875,113400000.0
2009-07-14 22:00:00,1.62875,1.62885,1.62855,1.6287,147000000.0
2009-07-14 22:01:00,1.62865,1.62875,1.6286,1.62875,46700000.0
2009-07-14 22:02:00,1.62875,1.62875,1.6287,1.62875,7200000.0
2009-07-14 22:03:00,1.62875,1.62875,1.62835,1.62835,129600000.0
2009-07-14 22:04:00,1.6284,1.62855,1.62825,1.6283,119600000.0
2009-07-14 22:05:00,1.6283,1.6285,1.6283,1.6284,23200000.0
2009-07-14 22:06:00,1.6283,1.6284,1.62815,1.62825,37600000.0
2009-07-14 22:07:00,1.62835,1.62835,1.62815,1.6283,38800000.0
2009-07-14 22:08:00,1.6283,1.6283,1.62785,1.628,50600000.0
2009-07-14 22:09:00,1.6279,1.62815,1.6279,1.628,10800000.0
2009-07-14 22:10:00,1.628,1.62815,1.62785,1.6281,87800000.0
2009-07-14 22:11:00,1.62815,1.6283,1.62815,1.6283,57000000.0
2009-07-14 22:12:00,1.6283,1.62835,1.6282,1.62825,91800000.0
2009-07-14 22:13:00,1.6283,1.62835,1.6282,1.62835,27800000.0
2009-07-14 22:14:00,1.62835,1.6285,1.6282,1.62825,61000000.0
2009-07-14 22:15:00,1.6283,1.6283,1.62825,1.62825,83400000.0
2009-07-14 22:16:00,1.62825,1.62825,1.62805,1.62805,127200000.0
2009-07-14 22:17:00,1.6281,1.62835,1.6281,1.62835,126000000.0
2009-07-14 22:18:00,1.62835,1.6287,1.62835,1.6287,89800000.0
2009-07-14 22:19:00,1.6287,1.6287,1.6287,1.6287,86000000.0
2009-07-14 22:20:00,1.6287,1.62875,1.6287,1.62875,162000000.0
2009-07-14 22:21:00,1.62875,1.6288,1.62875,1.6288,134400000.0
2009-07-14 22:22:00,1.62875,1.6288,1.62865,1.62865,238599998.0
2009-07-14 22:23:00,1.62865,1.6287,1.62855,1.6287,154600000.0
2009-07-14 22:24:00,1.62865,1.6288,1.62865,1.6288,41200000.0
2009-07-14 22:25:00,1.6288,1.629,1.62875,1.629,15200000.0
2009-07-14 22:26:00,1.62875,1.6289,1.62875,1.62875,11000000.0
2009-07-14 22:27:00,1.6288,1.6289,1.6287,1.6288,36400000.0
2009-07-14 22:28:00,1.62875,1.62885,1.62865,1.62875,88600000.0
2009-07-14 22:29:00,1.62875,1.6288,1.62865,1.62875,104400000.0
2009-07-14 22:30:00,1.62865,1.6288,1.62855,1.62865,171900000.0
2009-07-14 22:31:00,1.6287,1.62915,1.62865,1.629,219800000.0
2009-07-14 22:32:00,1.629,1.6291,1.62895,1.629,257800000.0
2009-07-14 22:33:00,1.629,1.62935,1.62895,1.62935,115200000.0
2009-07-14 22:34:00,1.62935,1.6301,1.62935,1.6301,433800000.0
2009-07-14 22:35:00,1.6301,1.6307,1.6301,1.6306,181000000.0
2009-07-14 22:36:00,1.63075,1.63135,1.6307,1.6311,213060001.0
2009-07-14 22:37:00,1.63115,1.63115,1.63075,1.63115,217600001.0
2009-07-14 22:38:00,1.6313,1.63185,1.63115,1.63185,410400008.0
2009-07-14 22:39:00,1.632,1.632,1.63125,1.63125,137400000.0
2009-07-14 22:40:00,1.63125,1.6316,1.63125,1.63155,117600000.0
2009-07-14 22:41:00,1.6314,1.63185,1.6314,1.6318,68200000.0
2009-07-14 22:42:00,1.6317,1.632,1.6314,1.63165,57400000.0
2009-07-14 22:43:00,1.6317,1.63235,1.63165,1.632,247700000.0
2009-07-14 22:44:00,1.632,1.63215,1.63165,1.632,159800000.0
2009-07-14 22:45:00,1.632,1.632,1.63185,1.63185,26000000.0
2009-07-14 22:46:00,1.63185,1.63185,1.6312,1.6314,173900000.0
2009-07-14 22:47:00,1.6315,1.6317,1.63125,1.6313,131000000.0
2009-07-14 22:48:00,1.63135,1.63135,1.63085,1.63135,85100000.0
2009-07-14 22:49:00,1.6314,1.63145,1.6314,1.63145,17000000.0
2009-07-14 22:50:00,1.6313,1.63155,1.6313,1.63135,96400000.0
2009-07-14 22:51:00,1.63135,1.63135,1.63095,1.63115,45600000.0
2009-07-14 22:52:00,1.631,1.63115,1.6309,1.631,85800000.0
2009-07-14 22:53:00,1.631,1.63125,1.631,1.63125,173600000.0
2009-07-14 22:54:00,1.6312,1.63125,1.6312,1.63125,8000000.0
2009-07-14 22:55:00,1.63105,1.6312,1.6309,1.6309,268099999.0
2009-07-14 22:56:00,1.6309,1.63105,1.6309,1.63095,142000000.0
2009-07-14 22:57:00,1.631,1.6313,1.6309,1.6309,109800000.0
2009-07-14 22:58:00,1.63095,1.63105,1.6309,1.63095,35400000.0
2009-07-14 22:59:00,1.6309,1.63105,1.6309,1.6309,85200000.0
2009-07-14 23:00:00,1.6307,1.63085,1.6306,1.63085,80800000.0
2009-07-14 23:01:00,1.6306,1.6306,1.6306,1.6306,9000000.0
2009-07-14 23:02:00,1.63065,1.6318,1.63065,1.63155,40800000.0
2009-07-14 23:03:00,1.6315,1.63195,1.6315,1.6319,65000000.0
2009-07-14 23:04:00,1.63195,1.63255,1.6319,1.6323,89600000.0
2009-07-14 23:05:00,1.63245,1.6328,1.63225,1.63225,88000000.0
2009-07-14 23:06:00,1.63225,1.6328,1.6321,1.6328,68000000.0
2009-07-14 23:07:00,1.6328,1.6329,1.63205,1.63255,48900000.0
2009-07-14 23:08:00,1.63255,1.6326,1.6322,1.6323,13000000.0
2009-07-14 23:09:00,1.63225,1.6324,1.63195,1.6324,34800000.0
2009-07-14 23:10:00,1.63235,1.6326,1.6319,1.6325,70200000.0
2009-07-14 23:11:00,1.6325,1.6325,1.6323,1.6323,22200000.0
2009-07-14 23:12:00,1.632,1.63245,1.6316,1.6323,26800000.0
2009-07-14 23:13:00,1.6324,1.6324,1.63135,1.6316,95900000.0
2009-07-14 23:14:00,1.6317,1.63265,1.63165,1.63235,117200000.0
2009-07-14 23:15:00,1.6324,1.63345,1.63235,1.63345,77800000.0
2009-07-14 23:16:00,1.63345,1.6335,1.63275,1.63315,43200000.0
2009-07-14 23:17:00,1.633,1.63305,1.63265,1.63275,69600000.0
2009-07-14 23:18:00,1.63275,1.63275,1.6327,1.6327,9800000.0
2009-07-14 23:19:00,1.6327,1.63275,1.63265,1.63265,41600000.0
2009-07-14 23:20:00,1.6329,1.63315,1.63275,1.63275,61800000.0
2009-07-14 23:21:00,1.6328,1.6328,1.63255,1.63275,41000000.0
2009-07-14 23:22:00,1.63265,1.6329,1.63255,1.63255,32800000.0
2009-07-14 23:23:00,1.6325,1.63255,1.63125,1.6316,106800000.0
2009-07-14 23:24:00,1.6317,1.6324,1.6316,1.6324,26000000.0
2009-07-14 23:25:00,1.6324,1.63245,1.63205,1.63205,61399999.0
2009-07-14 23:26:00,1.6323,1.6323,1.63215,1.63215,21000000.0
2009-07-14 23:27:00,1.63215,1.63215,1.63155,1.6316,35500000.0
2009-07-14 23:28:00,1.6316,1.63195,1.63145,1.6319,49200000.0
2009-07-14 23:29:00,1.632,1.63215,1.63175,1.63175,22400000.0
2009-07-14 23:30:00,1.63175,1.6321,1.63175,1.63205,184400000.0
2009-07-14 23:31:00,1.63215,1.63215,1.6315,1.63165,153600000.0
2009-07-14 23:32:00,1.63165,1.6321,1.63165,1.63175,190000000.0
2009-07-14 23:33:00,1.63175,1.632,1.63175,1.6318,59200000.0
2009-07-14 23:34:00,1.6318,1.632,1.63165,1.6317,27200000.0
2009-07-14 23:35:00,1.63165,1.63195,1.6315,1.6316,33400000.0
2009-07-14 23:36:00,1.6316,1.6316,1.6315,1.6316,5800000.0
2009-07-14 23:37:00,1.6316,1.6316,1.63035,1.63135,89700000.0
2009-07-14 23:38:00,1.63135,1.6314,1.63115,1.6313,27600000.0
2009-07-14 23:39:00,1.63135,1.63135,1.63135,1.63135,15400000.0
2009-07-14 23:40:00,1.63135,1.63185,1.63135,1.63185,33000000.0
2009-07-14 23:41:00,1.6318,1.63195,1.6318,1.6318,6200000.0
2009-07-14 23:42:00,1.63165,1.63185,1.63165,1.63185,4200000.0
2009-07-14 23:43:00,1.6319,1.6319,1.63185,1.63185,4000000.0
2009-07-14 23:44:00,1.6318,1.6319,1.6318,1.63185,14800000.0
2009-07-14 23:45:00,1.6318,1.63185,1.6318,1.6318,9800000.0
2009-07-14 23:46:00,1.6319,1.6319,1.6317,1.63175,25800000.0
2009-07-14 23:47:00,1.63175,1.63175,1.63175,1.63175,4400000.0
2009-07-14 23:48:00,1.63175,1.63175,1.63175,1.63175,3200000.0
2009-07-14 23:49:00,1.6319,1.6319,1.6319,1.6319,2000000.0
2009-07-14 23:50:00,1.63175,1.63175,1.63165,1.63165,12200000.0
2009-07-14 23:51:00,1.63195,1.63195,1.63195,1.63195,66000000.0
2009-07-14 23:52:00,1.6319,1.63195,1.6319,1.63195,50300000.0
2009-07-14 23:53:00,1.63195,1.63195,1.6319,1.63195,44900000.0
2009-07-14 23:54:00,1.63195,1.632,1.63195,1.632,4600000.0
2009-07-14 23:55:00,1.6319,1.63205,1.6319,1.632,11200000.0
2009-07-14 23:56:00,1.632,1.632,1.63195,1.63195,88600000.0
2009-07-14 23:57:00,1.63195,1.6321,1.6319,1.63195,144000001.0
2009-07-14 23:58:00,1.63195,1.63195,1.63195,1.63195,21000000.0
2009-07-14 23:59:00,1.63225,1.63245,1.63215,1.63245,39600000.0
2009-07-15 00:00:00,1.63245,1.63245,1.6322,1.6324,31400000.0
2009-07-15 00:01:00,1.6324,1.63255,1.63235,1.63245,30000000.0
2009-07-15 00:02:00,1.63225,1.6325,1.63225,1.63235,12000000.0
2009-07-15 00:03:00,1.63235,1.63235,1.6323,1.63235,6600000.0
2009-07-15 00:04:00,1.6323,1.6326,1.6323,1.63255,23200000.0
2009-07-15 00:05:00,1.63235,1.6324,1.63225,1.63225,26400000.0
2009-07-15 00:06:00,1.6323,1.6326,1.63225,1.63245,56800000.0
2009-07-15 00:07:00,1.6325,1.63275,1.6325,1.63265,15000000.0
2009-07-15 00:08:00,1.63265,1.63275,1.6325,1.63275,11200000.0
2009-07-15 00:09:00,1.6325,1.6327,1.63245,1.6327,37800000.0
2009-07-15 00:10:00,1.63275,1.63275,1.6326,1.6327,8000000.0
2009-07-15 00:11:00,1.63255,1.63255,1.63255,1.63255,18000000.0
2009-07-15 00:12:00,1.63255,1.6327,1.63255,1.6327,7200000.0
2009-07-15 00:13:00,1.6327,1.6327,1.6327,1.6327,1000000.0
2009-07-15 00:14:00,1.6327,1.6327,1.6325,1.6325,24000000.0
2009-07-15 00:15:00,1.6325,1.63255,1.6325,1.63255,3000000.0
2009-07-15 00:16:00,1.63235,1.6325,1.63235,1.63245,17400000.0
2009-07-15 00:17:00,1.63245,1.63255,1.63235,1.63235,16600000.0
2009-07-15 00:18:00,1.63225,1.63225,1.63225,1.63225,4800000.0
2009-07-15 00:19:00,1.63225,1.6323,1.63225,1.6323,10800000.0
2009-07-15 00:20:00,1.63225,1.63235,1.63225,1.63235,16020000.0
2009-07-15 00:21:00,1.63235,1.63235,1.6322,1.6322,13600000.0
2009-07-15 00:22:00,1.6323,1.63245,1.63215,1.63215,77520000.0
2009-07-15 00:23:00,1.63215,1.63215,1.63215,1.63215,91200000.0
2009-07-15 00:24:00,1.63215,1.63215,1.632,1.632,172000000.0
2009-07-15 00:25:00,1.6321,1.6321,1.63205,1.6321,44600000.0
2009-07-15 00:26:00,1.632,1.6321,1.632,1.6321,47800000.0
2009-07-15 00:27:00,1.63205,1.63215,1.63205,1.63205,86599999.0
2009-07-15 00:28:00,1.63205,1.6321,1.63205,1.6321,50400000.0
2009-07-15 00:29:00,1.63205,1.6321,1.63195,1.63205,46600000.0
2009-07-15 00:30:00,1.63195,1.63205,1.63195,1.63195,44600000.0
2009-07-15 00:31:00,1.632,1.632,1.6319,1.6319,37400000.0
2009-07-15 00:32:00,1.6319,1.632,1.6319,1.63195,46200000.0
2009-07-15 00:33:00,1.6319,1.632,1.6319,1.6319,73200000.0
2009-07-15 00:34:00,1.6319,1.63215,1.6319,1.63205,22200000.0
2009-07-15 00:35:00,1.63205,1.63225,1.63205,1.6321,68800000.0
2009-07-15 00:36:00,1.63215,1.6322,1.63205,1.63205,12800000.0
2009-07-15 00:37:00,1.63195,1.632,1.63195,1.632,18800000.0
2009-07-15 00:38:00,1.632,1.63215,1.632,1.632,38000000.0
2009-07-15 00:39:00,1.632,1.632,1.6319,1.632,33800000.0
2009-07-15 00:40:00,1.63205,1.6321,1.63205,1.63205,70000000.0
2009-07-15 00:41:00,1.6321,1.6321,1.63205,1.6321,30200000.0
2009-07-15 00:42:00,1.63215,1.63215,1.6317,1.6317,25800000.0
2009-07-15 00:43:00,1.6317,1.6318,1.63165,1.6318,19400000.0
2009-07-15 00:44:00,1.6318,1.63185,1.6317,1.6317,101400000.0
2009-07-15 00:45:00,1.6317,1.63175,1.6317,1.63175,83400000.0
2009-07-15 00:46:00,1.63175,1.63175,1.63155,1.63155,92800000.0
2009-07-15 00:47:00,1.63155,1.63165,1.6315,1.6316,64800000.0
2009-07-15 00:48:00,1.6316,1.6316,1.63155,1.6316,25200000.0
2009-07-15 00:49:00,1.63155,1.6316,1.63145,1.63155,217000000.0
2009-07-15 00:50:00,1.63155,1.6319,1.63155,1.63165,291799999.0
2009-07-15 00:51:00,1.6317,1.63175,1.6316,1.63175,52200000.0
2009-07-15 00:52:00,1.63175,1.63175,1.63175,1.63175,47000000.0
2009-07-15 00:53:00,1.63175,1.6319,1.63165,1.6318,159200000.0
2009-07-15 00:54:00,1.6317,1.6317,1.63165,1.63165,63200000.0
2009-07-15 00:55:00,1.63165,1.63195,1.6316,1.6317,127400000.0
2009-07-15 00:56:00,1.6317,1.6317,1.6316,1.63165,48400000.0
2009-07-15 00:57:00,1.6318,1.6319,1.6316,1.6316,71200000.0
2009-07-15 00:58:00,1.6316,1.63165,1.63155,1.63165,150200000.0
2009-07-15 00:59:00,1.63165,1.6319,1.6316,1.63185,148800000.0
2009-07-15 01:00:00,1.63185,1.6319,1.6316,1.63165,53200000.0
2009-07-15 01:01:00,1.63165,1.6318,1.63165,1.6318,17800000.0
2009-07-15 01:02:00,1.6318,1.6318,1.63175,1.6318,51800000.0
2009-07-15 01:03:00,1.63175,1.63175,1.63175,1.63175,2000000.0
2009-07-15 01:04:00,1.6317,1.63175,1.6317,1.63175,20400000.0
2009-07-15 01:05:00,1.63175,1.63175,1.63175,1.63175,7000000.0
2009-07-15 01:06:00,1.6318,1.6318,1.6316,1.6316,39000000.0
2009-07-15 01:07:00,1.6316,1.6317,1.63145,1.6316,72600000.0
2009-07-15 01:08:00,1.63165,1.63165,1.63165,1.63165,28000000.0
2009-07-15 01:09:00,1.6317,1.6317,1.63165,1.63165,29400000.0
2009-07-15 01:10:00,1.6317,1.6317,1.6317,1.6317,19200000.0
2009-07-15 01:11:00,1.6317,1.6317,1.6317,1.6317,24000000.0
2009-07-15 01:12:00,1.63175,1.63175,1.63165,1.63165,55200000.0
2009-07-15 01:13:00,1.6317,1.63175,1.63165,1.6317,24800000.0
2009-07-15 01:14:00,1.63144,1.63165,1.63128,1.63145,302500000.0
2009-07-15 01:15:00,1.63175,1.6319,1.6317,1.63175,72800000.0
2009-07-15 01:16:00,1.6317,1.6317,1.6317,1.6317,4800000.0
2009-07-15 01:17:00,1.6317,1.6317,1.6317,1.6317,9600000.0
2009-07-15 01:18:00,1.6317,1.6317,1.63145,1.63155,51000000.0
2009-07-15 01:19:00,1.6316,1.6317,1.6316,1.6317,9600000.0
2009-07-15 01:20:00,1.6317,1.6317,1.6317,1.6317,14400000.0
2009-07-15 01:21:00,1.6317,1.6317,1.6317,1.6317,5400000.0
2009-07-15 01:22:00,1.6317,1.6317,1.6317,1.6317,4800000.0
2009-07-15 01:23:00,1.63175,1.63185,1.63175,1.63185,4000000.0
2009-07-15 01:24:00,1.63185,1.63185,1.6317,1.63175,12600000.0
2009-07-15 01:25:00,1.6318,1.6318,1.63175,1.63175,2000000.0
2009-07-15 01:26:00,1.63175,1.63175,1.63175,1.63175,1000000.0
2009-07-15 01:27:00,1.6317,1.6317,1.6317,1.6317,4800000.0
2009-07-15 01:28:00,1.63157,1.63165,1.63155,1.63155,185600000.0
2009-07-15 01:29:00,1.6317,1.63175,1.6317,1.6317,21400000.0
2009-07-15 01:30:00,1.6318,1.6318,1.6317,1.6318,10800000.0
2009-07-15 01:31:00,1.63175,1.6318,1.63175,1.6318,32000000.0
2009-07-15 01:32:00,1.6318,1.6318,1.63155,1.63155,33600000.0
2009-07-15 01:33:00,1.63155,1.6316,1.6314,1.63155,26800000.0
2009-07-15 01:34:00,1.63155,1.63195,1.63155,1.6318,55600000.0
2009-07-15 01:35:00,1.63185,1.632,1.63185,1.632,38800000.0
2009-07-15 01:36:00,1.6321,1.6321,1.63195,1.632,41800000.0
2009-07-15 01:37:00,1.63205,1.63215,1.63195,1.63195,115600000.0
2009-07-15 01:38:00,1.632,1.632,1.63195,1.632,56400000.0
2009-07-15 01:39:00,1.63215,1.633,1.63215,1.6326,58100000.0
2009-07-15 01:40:00,1.6325,1.63275,1.6322,1.63255,76900000.0
2009-07-15 01:41:00,1.63255,1.6328,1.6323,1.6323,64800000.0
2009-07-15 01:42:00,1.6323,1.6323,1.63225,1.6323,58000000.0
2009-07-15 01:43:00,1.6323,1.6323,1.6322,1.63225,36200000.0
2009-07-15 01:44:00,1.6323,1.63255,1.6322,1.63255,45800000.0
2009-07-15 01:45:00,1.63255,1.63255,1.6323,1.63245,37200000.0
2009-07-15 01:46:00,1.63245,1.63275,1.63245,1.6327,65000000.0
2009-07-15 01:47:00,1.6327,1.63275,1.6326,1.63275,18400000.0
2009-07-15 01:48:00,1.63275,1.63285,1.6323,1.6325,89200000.0
2009-07-15 01:49:00,1.6325,1.63275,1.63245,1.63275,19000000.0
2009-07-15 01:50:00,1.63275,1.633,1.63265,1.63265,56600000.0
2009-07-15 01:51:00,1.6328,1.633,1.6326,1.63295,60100000.0
2009-07-15 01:52:00,1.633,1.633,1.63295,1.633,5000000.0
2009-07-15 01:53:00,1.633,1.63315,1.633,1.6331,3000000.0
2009-07-15 01:54:00,1.6331,1.63355,1.6331,1.63355,58600000.0
2009-07-15 01:55:00,1.63355,1.6336,1.63335,1.63345,33800000.0
2009-07-15 01:56:00,1.63345,1.63355,1.6332,1.6332,51200000.0
2009-07-15 01:57:00,1.6332,1.6336,1.6332,1.6336,33400000.0
2009-07-15 01:58:00,1.6336,1.6336,1.6334,1.63355,57600000.0
2009-07-15 01:59:00,1.63355,1.6336,1.63355,1.6336,22000000.0
2009-07-15 02:00:00,1.63355,1.6337,1.63315,1.63325,134400000.0
2009-07-15 02:01:00,1.63325,1.63335,1.63315,1.63315,54600000.0
2009-07-15 02:02:00,1.6333,1.6336,1.6332,1.6335,49600000.0
2009-07-15 02:03:00,1.63355,1.63355,1.6333,1.63335,30200000.0
2009-07-15 02:04:00,1.63335,1.63335,1.633,1.633,29000000.0
2009-07-15 02:05:00,1.63305,1.6331,1.6327,1.6327,55000000.0
2009-07-15 02:06:00,1.6327,1.63325,1.6327,1.6331,54400000.0
2009-07-15 02:07:00,1.6331,1.63345,1.63295,1.6334,81400000.0
2009-07-15 02:08:00,1.6334,1.6334,1.63325,1.63325,19200000.0
2009-07-15 02:09:00,1.6333,1.63335,1.63325,1.63325,33000000.0
2009-07-15 02:10:00,1.63325,1.63345,1.63325,1.6334,21000000.0
2009-07-15 02:11:00,1.6334,1.63345,1.6332,1.6332,83000000.0
2009-07-15 02:12:00,1.6332,1.63335,1.6332,1.6333,57800000.0
2009-07-15 02:13:00,1.6333,1.6333,1.63325,1.6333,14400000.0
2009-07-15 02:14:00,1.6333,1.6333,1.63325,1.63325,51000000.0
2009-07-15 02:15:00,1.6333,1.6334,1.6333,1.6333,18200000.0
2009-07-15 02:16:00,1.63335,1.63335,1.63325,1.63325,30600000.0
2009-07-15 02:17:00,1.63325,1.6336,1.63325,1.6334,35000000.0
2009-07-15 02:18:00,1.63355,1.63355,1.6333,1.6333,45800000.0
2009-07-15 02:19:00,1.6333,1.6336,1.6333,1.6335,58300000.0
2009-07-15 02:20:00,1.6335,1.6335,1.633,1.63305,32200000.0
2009-07-15 02:21:00,1.63305,1.63305,1.6329,1.6329,58200000.0
2009-07-15 02:22:00,1.6329,1.63305,1.6329,1.633,107200000.0
2009-07-15 02:23:00,1.633,1.633,1.6329,1.6329,35400000.0
2009-07-15 02:24:00,1.6329,1.6329,1.6325,1.6325,44200000.0
2009-07-15 02:25:00,1.6325,1.6327,1.63245,1.6325,64700000.0
2009-07-15 02:26:00,1.6325,1.6325,1.6322,1.6322,105400000.0
2009-07-15 02:27:00,1.63235,1.6327,1.6323,1.6326,66200000.0
2009-07-15 02:28:00,1.63245,1.63255,1.63235,1.63235,27600000.0
2009-07-15 02:29:00,1.63235,1.6324,1.632,1.63205,40100000.0
2009-07-15 02:30:00,1.6321,1.6321,1.6319,1.6319,43000000.0
2009-07-15 02:31:00,1.63185,1.632,1.63185,1.6319,106800000.0
2009-07-15 02:32:00,1.6319,1.632,1.63185,1.63195,39600000.0
2009-07-15 02:33:00,1.63195,1.6321,1.6319,1.6321,44000000.0
2009-07-15 02:34:00,1.6321,1.6321,1.63195,1.63195,24400000.0
2009-07-15 02:35:00,1.632,1.6321,1.63195,1.632,24800000.0
2009-07-15 02:36:00,1.632,1.632,1.6319,1.632,297400000.0
2009-07-15 02:37:00,1.632,1.632,1.632,1.632,41800000.0
2009-07-15 02:38:00,1.632,1.632,1.6318,1.6318,61000000.0
2009-07-15 02:39:00,1.63185,1.63195,1.63185,1.63195,45200000.0
2009-07-15 02:40:00,1.63195,1.63215,1.6319,1.63215,70000000.0
2009-07-15 02:41:00,1.63205,1.63205,1.63205,1.63205,4800000.0
2009-07-15 02:42:00,1.63205,1.63215,1.63205,1.63215,16200000.0
2009-07-15 02:43:00,1.63215,1.63225,1.6321,1.6322,27000000.0
2009-07-15 02:44:00,1.6322,1.6325,1.6322,1.6325,27400000.0
2009-07-15 02:45:00,1.63245,1.6329,1.6324,1.6329,19200000.0
2009-07-15 02:46:00,1.63285,1.63285,1.63275,1.63285,7400000.0
2009-07-15 02:47:00,1.63285,1.63285,1.6327,1.6328,25800000.0
2009-07-15 02:48:00,1.6328,1.6328,1.63275,1.63275,4800000.0
2009-07-15 02:49:00,1.6328,1.6329,1.6327,1.6329,26600000.0
2009-07-15 02:50:00,1.6329,1.63295,1.6327,1.6327,29200000.0
2009-07-15 02:51:00,1.6327,1.63295,1.6327,1.6329,55200000.0
2009-07-15 02:52:00,1.6329,1.63295,1.63275,1.6328,37600000.0
2009-07-15 02:53:00,1.6328,1.63285,1.6328,1.6328,27200000.0
2009-07-15 02:54:00,1.6327,1.6329,1.63255,1.63275,64400000.0
2009-07-15 02:55:00,1.63275,1.63295,1.6326,1.6326,25000000.0
2009-07-15 02:56:00,1.6328,1.6328,1.63265,1.6328,79200000.0
2009-07-15 02:57:00,1.63275,1.63295,1.6324,1.6328,108400000.0
2009-07-15 02:58:00,1.6327,1.63305,1.63265,1.63295,112000000.0
2009-07-15 02:59:00,1.63295,1.6331,1.63295,1.633,149200000.0
2009-07-15 03:00:00,1.633,1.63305,1.63295,1.633,100000000.0
2009-07-15 03:01:00,1.633,1.63305,1.633,1.633,39200000.0
2009-07-15 03:02:00,1.633,1.6331,1.6329,1.6329,73300000.0
2009-07-15 03:03:00,1.6328,1.63305,1.6319,1.63195,103000000.0
2009-07-15 03:04:00,1.632,1.63215,1.632,1.63215,34400000.0
2009-07-15 03:05:00,1.6322,1.6322,1.63215,1.6322,41200000.0
2009-07-15 03:06:00,1.63215,1.63215,1.63175,1.6319,79000000.0
2009-07-15 03:07:00,1.6319,1.6319,1.6317,1.63175,19800000.0
2009-07-15 03:08:00,1.63175,1.63185,1.6317,1.6317,28800000.0
2009-07-15 03:09:00,1.6317,1.632,1.6317,1.63175,110500000.0
2009-07-15 03:10:00,1.63175,1.6319,1.6317,1.6319,25400000.0
2009-07-15 03:11:00,1.6319,1.6321,1.63185,1.63195,74700000.0
2009-07-15 03:12:00,1.6319,1.63195,1.63185,1.63185,50000000.0
2009-07-15 03:13:00,1.63185,1.6322,1.63185,1.63205,48000000.0
2009-07-15 03:14:00,1.63215,1.63215,1.632,1.63205,32200000.0
2009-07-15 03:15:00,1.63205,1.63205,1.63205,1.63205,2000000.0
2009-07-15 03:16:00,1.6319,1.6321,1.6319,1.6321,17600000.0
2009-07-15 03:17:00,1.6321,1.6322,1.6321,1.63215,13200000.0
2009-07-15 03:18:00,1.63215,1.6323,1.6321,1.6321,57100000.0
2009-07-15 03:19:00,1.63205,1.6321,1.63185,1.63185,85800000.0
2009-07-15 03:20:00,1.63185,1.632,1.6317,1.6319,173800000.0
2009-07-15 03:21:00,1.6318,1.6322,1.6318,1.6322,25400000.0
2009-07-15 03:22:00,1.6322,1.6322,1.632,1.6322,150100000.0
2009-07-15 03:23:00,1.6321,1.63285,1.6321,1.6327,148400000.0
2009-07-15 03:24:00,1.63275,1.6329,1.6326,1.63265,52000000.0
2009-07-15 03:25:00,1.63265,1.63265,1.63265,1.63265,1200000.0
2009-07-15 03:26:00,1.63265,1.63265,1.6325,1.6325,18400000.0
2009-07-15 03:27:00,1.63275,1.6329,1.63275,1.6328,29200000.0
2009-07-15 03:28:00,1.6328,1.6328,1.63275,1.63275,19000000.0
2009-07-15 03:29:00,1.63275,1.633,1.63275,1.633,22200000.0
2009-07-15 03:30:00,1.633,1.633,1.63285,1.63295,28200000.0
2009-07-15 03:31:00,1.63295,1.6332,1.63295,1.63315,90200000.0
2009-07-15 03:32:00,1.6332,1.6334,1.6331,1.63315,61600000.0
2009-07-15 03:33:00,1.6332,1.6332,1.6332,1.6332,21800000.0
2009-07-15 03:34:00,1.6332,1.6332,1.6332,1.6332,17400000.0
2009-07-15 03:35:00,1.6332,1.6334,1.6332,1.6334,121400000.0
2009-07-15 03:36:00,1.6334,1.6334,1.6334,1.6334,20400000.0
2009-07-15 03:37:00,1.6335,1.6336,1.6334,1.6335,45000000.0
2009-07-15 03:38:00,1.6334,1.6335,1.63335,1.6335,23600000.0
2009-07-15 03:39:00,1.6335,1.6335,1.63325,1.63325,61500000.0
2009-07-15 03:40:00,1.63325,1.63325,1.6332,1.6332,53800000.0
2009-07-15 03:41:00,1.6332,1.6332,1.6332,1.6332,63800000.0
2009-07-15 03:42:00,1.6332,1.6332,1.6332,1.6332,9600000.0
2009-07-15 03:43:00,1.6332,1.6332,1.63305,1.63315,32200000.0
2009-07-15 03:44:00,1.63315,1.6332,1.63305,1.63305,76000000.0
2009-07-15 03:45:00,1.63305,1.63315,1.6329,1.633,104600000.0
2009-07-15 03:46:00,1.63305,1.63305,1.63275,1.6328,140200000.0
2009-07-15 03:47:00,1.6328,1.6328,1.6328,1.6328,4800000.0
2009-07-15 03:48:00,1.6328,1.6329,1.6327,1.63275,92000000.0
2009-07-15 03:49:00,1.63275,1.6328,1.63275,1.6328,43200000.0
2009-07-15 03:50:00,1.6328,1.6333,1.6328,1.6333,71000000.0
2009-07-15 03:51:00,1.6333,1.6333,1.63305,1.6332,92100000.0
2009-07-15 03:52:00,1.6332,1.63325,1.633,1.63315,64800000.0
2009-07-15 03:53:00,1.63325,1.63325,1.6332,1.6332,22400000.0
2009-07-15 03:54:00,1.6332,1.6332,1.6331,1.6331,49200000.0
2009-07-15 03:55:00,1.6331,1.6332,1.633,1.63305,117200000.0
2009-07-15 03:56:00,1.63305,1.6335,1.63305,1.63335,183000000.0
2009-07-15 03:57:00,1.63335,1.63335,1.6331,1.63315,32600000.0
2009-07-15 03:58:00,1.6331,1.63345,1.6331,1.63345,117800000.0
2009-07-15 03:59:00,1.63345,1.63345,1.6334,1.6334,29200000.0
2009-07-15 04:00:00,1.6334,1.6334,1.63335,1.63335,186400000.0
2009-07-15 04:01:00,1.6334,1.6334,1.63325,1.6333,123300000.0
2009-07-15 04:02:00,1.6333,1.6334,1.6332,1.6334,13000000.0
2009-07-15 04:03:00,1.6334,1.63345,1.6334,1.6334,36800000.0
2009-07-15 04:04:00,1.6334,1.63345,1.6334,1.63345,38000000.0
2009-07-15 04:05:00,1.6334,1.6335,1.6334,1.63345,13600000.0
2009-07-15 04:06:00,1.6335,1.6335,1.63345,1.6335,11800000.0
2009-07-15 04:07:00,1.6335,1.63355,1.6334,1.63355,70800000.0
2009-07-15 04:08:00,1.63345,1.63345,1.63305,1.63305,52600000.0
2009-07-15 04:09:00,1.63315,1.63315,1.63305,1.63305,15400000.0
2009-07-15 04:10:00,1.63305,1.6331,1.633,1.63305,20600000.0
2009-07-15 04:11:00,1.63305,1.6332,1.633,1.6332,59600000.0
2009-07-15 04:12:00,1.6332,1.6332,1.63305,1.63305,29800000.0
2009-07-15 04:13:00,1.63305,1.63315,1.633,1.63315,45200000.0
2009-07-15 04:14:00,1.63315,1.63315,1.63235,1.63235,197500000.0
2009-07-15 04:15:00,1.63245,1.6326,1.6324,1.63255,34000000.0
2009-07-15 04:16:00,1.63245,1.6326,1.63245,1.6326,38800000.0
2009-07-15 04:17:00,1.6326,1.6326,1.63215,1.6325,96400000.0
2009-07-15 04:18:00,1.63265,1.63265,1.6323,1.63245,117800000.0
2009-07-15 04:19:00,1.63235,1.6327,1.6322,1.6325,58300000.0
2009-07-15 04:20:00,1.6325,1.6325,1.6323,1.6325,16200000.0
2009-07-15 04:21:00,1.6325,1.63255,1.6325,1.63255,28000000.0
2009-07-15 04:22:00,1.6325,1.6325,1.63245,1.6325,22000000.0
2009-07-15 04:23:00,1.6323,1.63255,1.63205,1.6322,85600000.0
2009-07-15 04:24:00,1.6322,1.6324,1.6322,1.6324,54400000.0
2009-07-15 04:25:00,1.6324,1.6324,1.6324,1.6324,43600000.0
2009-07-15 04:26:00,1.63235,1.63255,1.63235,1.6325,10600000.0
2009-07-15 04:27:00,1.63245,1.63255,1.632,1.6323,102200000.0
2009-07-15 04:28:00,1.6323,1.63235,1.63225,1.63235,30000000.0
2009-07-15 04:29:00,1.63225,1.63225,1.63225,1.63225,27800000.0
2009-07-15 04:30:00,1.63215,1.63235,1.632,1.63205,96400000.0
2009-07-15 04:31:00,1.63205,1.63205,1.63205,1.63205,2000000.0
2009-07-15 04:32:00,1.6321,1.6323,1.6321,1.6322,11000000.0
2009-07-15 04:33:00,1.6322,1.6322,1.6317,1.6317,40600000.0
2009-07-15 04:34:00,1.63175,1.63185,1.63175,1.63175,15400000.0
2009-07-15 04:35:00,1.6318,1.632,1.6318,1.632,21300000.0
2009-07-15 04:36:00,1.63195,1.63195,1.6319,1.6319,8200000.0
2009-07-15 04:37:00,1.6319,1.6319,1.63185,1.63185,12600000.0
2009-07-15 04:38:00,1.63195,1.6321,1.63195,1.6321,5000000.0
2009-07-15 04:39:00,1.6321,1.6321,1.6321,1.6321,27400000.0
2009-07-15 04:40:00,1.6321,1.63235,1.6321,1.63235,20600000.0
2009-07-15 04:41:00,1.6323,1.6324,1.6321,1.6321,24900000.0
2009-07-15 04:42:00,1.6321,1.6322,1.63205,1.6321,52800000.0
2009-07-15 04:43:00,1.63205,1.6323,1.63205,1.6323,90400001.0
2009-07-15 04:44:00,1.6323,1.6323,1.6322,1.6323,11800000.0
2009-07-15 04:45:00,1.63215,1.6324,1.63215,1.63215,48600000.0
2009-07-15 04:46:00,1.6323,1.6323,1.63215,1.63215,26400000.0
2009-07-15 04:47:00,1.63215,1.6322,1.63215,1.63215,23600000.0
2009-07-15 04:48:00,1.63215,1.6322,1.63215,1.63215,31600000.0
2009-07-15 04:49:00,1.63215,1.6322,1.6321,1.6321,75600000.0
2009-07-15 04:50:00,1.6321,1.6322,1.6321,1.63215,48200000.0
2009-07-15 04:51:00,1.6322,1.6322,1.63215,1.6322,26200000.0
2009-07-15 04:52:00,1.6322,1.6323,1.63215,1.6322,37600000.0
2009-07-15 04:53:00,1.6322,1.6322,1.63215,1.63215,42600000.0
2009-07-15 04:54:00,1.63208,1.63221,1.63201,1.6321,84400000.0
2009-07-15 04:55:00,1.63215,1.63215,1.63215,1.63215,51200000.0
2009-07-15 04:56:00,1.63215,1.63215,1.63215,1.63215,6400000.0
2009-07-15 04:57:00,1.6322,1.6324,1.6322,1.6322,35800000.0
2009-07-15 04:58:00,1.6323,1.6325,1.6323,1.6324,39200000.0
2009-07-15 04:59:00,1.6324,1.63265,1.63235,1.63255,26600000.0
2009-07-15 05:00:00,1.6325,1.6326,1.6325,1.63255,9400000.0
2009-07-15 05:01:00,1.63255,1.6326,1.6319,1.63245,106800000.0
2009-07-15 05:02:00,1.63245,1.63245,1.632,1.63245,102000000.0
2009-07-15 05:03:00,1.63245,1.63245,1.63225,1.63245,26700000.0
2009-07-15 05:04:00,1.63245,1.63245,1.6323,1.63245,29200000.0
2009-07-15 05:05:00,1.63245,1.63245,1.63235,1.63235,36400000.0
2009-07-15 05:06:00,1.63245,1.63245,1.63225,1.63245,61600000.0
2009-07-15 05:07:00,1.63235,1.63245,1.63235,1.63235,46400000.0
2009-07-15 05:08:00,1.63235,1.63295,1.63235,1.6327,53400000.0
2009-07-15 05:09:00,1.6326,1.63265,1.6326,1.63265,25800000.0
2009-07-15 05:10:00,1.63265,1.63265,1.6326,1.6326,43800000.0
2009-07-15 05:11:00,1.6326,1.63265,1.6326,1.6326,23200000.0
2009-07-15 05:12:00,1.6326,1.6326,1.6326,1.6326,21600000.0
2009-07-15 05:13:00,1.6326,1.6326,1.63205,1.6321,96600000.0
2009-07-15 05:14:00,1.6323,1.63275,1.6323,1.6326,20600000.0
2009-07-15 05:15:00,1.6326,1.6327,1.6326,1.6327,14000000.0
2009-07-15 05:16:00,1.6327,1.63275,1.6325,1.6326,52900000.0
2009-07-15 05:17:00,1.6326,1.6326,1.63245,1.6325,32400000.0
2009-07-15 05:18:00,1.63255,1.6326,1.63255,1.6326,17000000.0
2009-07-15 05:19:00,1.63265,1.6327,1.6326,1.63265,21600000.0
2009-07-15 05:20:00,1.6326,1.63275,1.6326,1.63265,31200000.0
2009-07-15 05:21:00,1.63265,1.63265,1.63265,1.63265,22600000.0
2009-07-15 05:22:00,1.63265,1.6328,1.63265,1.63265,36000000.0
2009-07-15 05:23:00,1.6327,1.6327,1.6327,1.6327,31000000.0
2009-07-15 05:24:00,1.6327,1.6333,1.6327,1.6332,173000000.0
2009-07-15 05:25:00,1.6332,1.6332,1.6332,1.6332,7000000.0
2009-07-15 05:26:00,1.6332,1.6333,1.6332,1.63325,26400000.0
2009-07-15 05:27:00,1.63325,1.6333,1.6332,1.6333,55000000.0
2009-07-15 05:28:00,1.6333,1.6333,1.6333,1.6333,7000000.0
2009-07-15 05:29:00,1.63325,1.6333,1.63325,1.6333,26800000.0
2009-07-15 05:30:00,1.6333,1.6334,1.6333,1.6334,57200000.0
2009-07-15 05:31:00,1.6334,1.6334,1.63335,1.6334,29800000.0
2009-07-15 05:32:00,1.6334,1.63345,1.6328,1.6332,84000000.0
2009-07-15 05:33:00,1.63315,1.63325,1.6329,1.63325,80000000.0
2009-07-15 05:34:00,1.6332,1.63325,1.6332,1.6332,21400000.0
2009-07-15 05:35:00,1.63325,1.63325,1.6331,1.63315,97200000.0
2009-07-15 05:36:00,1.6331,1.6331,1.6331,1.6331,9600000.0
2009-07-15 05:37:00,1.6331,1.6331,1.6331,1.6331,9800000.0
2009-07-15 05:38:00,1.6331,1.6332,1.6331,1.6331,78800000.0
2009-07-15 05:39:00,1.6331,1.6331,1.6331,1.6331,73600000.0
2009-07-15 05:40:00,1.6332,1.6333,1.6332,1.6333,20600000.0
2009-07-15 05:41:00,1.6333,1.63345,1.6333,1.63345,19400000.0
2009-07-15 05:42:00,1.6335,1.6335,1.63335,1.63335,53000000.0
2009-07-15 05:43:00,1.6334,1.6334,1.6334,1.6334,7000000.0
2009-07-15 05:44:00,1.6334,1.6334,1.6334,1.6334,3000000.0
2009-07-15 05:45:00,1.6334,1.6334,1.63335,1.63335,5800000.0
2009-07-15 05:46:00,1.63335,1.6334,1.63335,1.6334,8400000.0
2009-07-15 05:47:00,1.63335,1.63335,1.63335,1.63335,4800000.0
2009-07-15 05:48:00,1.63335,1.6334,1.63335,1.6334,29000000.0
2009-07-15 05:49:00,1.63335,1.6334,1.63335,1.6334,10400000.0
2009-07-15 05:50:00,1.6334,1.6334,1.63315,1.63315,64800000.0
2009-07-15 05:51:00,1.6331,1.6331,1.63305,1.6331,24000000.0
2009-07-15 05:52:00,1.6331,1.6331,1.63305,1.63305,18800000.0
2009-07-15 05:53:00,1.6331,1.6331,1.63285,1.6329,71400000.0
2009-07-15 05:54:00,1.63285,1.633,1.6328,1.633,70400000.0
2009-07-15 05:55:00,1.633,1.63305,1.6329,1.63295,88400000.0
2009-07-15 05:56:00,1.6329,1.63305,1.63285,1.63285,49200000.0
2009-07-15 05:57:00,1.6329,1.63325,1.63275,1.633,153200000.0
2009-07-15 05:58:00,1.6329,1.63295,1.63285,1.6329,39200000.0
2009-07-15 05:59:00,1.63285,1.6329,1.6326,1.63265,41400000.0
2009-07-15 06:00:00,1.6326,1.63265,1.6326,1.63265,49200000.0
2009-07-15 06:01:00,1.63265,1.63275,1.6326,1.6326,83799999.0
2009-07-15 06:02:00,1.6326,1.63265,1.6326,1.63265,18799999.0
2009-07-15 06:03:00,1.6326,1.6327,1.6326,1.63265,61600000.0
2009-07-15 06:04:00,1.6326,1.6327,1.63245,1.63255,192000000.0
2009-07-15 06:05:00,1.63235,1.63275,1.63235,1.63275,88700000.0
2009-07-15 06:06:00,1.63275,1.63275,1.6326,1.63265,18000000.0
2009-07-15 06:07:00,1.63265,1.6327,1.63265,1.63265,17000000.0
2009-07-15 06:08:00,1.63265,1.63265,1.63245,1.6325,114800000.0
2009-07-15 06:09:00,1.6325,1.6325,1.63245,1.6325,117799999.0
2009-07-15 06:10:00,1.6325,1.63265,1.6325,1.63265,38400000.0
2009-07-15 06:11:00,1.63275,1.63275,1.6326,1.6326,12800000.0
2009-07-15 06:12:00,1.6325,1.6327,1.6325,1.6327,8200000.0
2009-07-15 06:13:00,1.63265,1.63265,1.63265,1.63265,4800000.0
2009-07-15 06:14:00,1.63253,1.6327,1.63218,1.6324,186800001.0
2009-07-15 06:15:00,1.6327,1.63275,1.63265,1.6327,23400000.0
2009-07-15 06:16:00,1.6328,1.63305,1.63275,1.633,59200000.0
2009-07-15 06:17:00,1.63295,1.633,1.63285,1.6329,79200000.0
2009-07-15 06:18:00,1.6329,1.6329,1.6325,1.6325,154600000.0
2009-07-15 06:19:00,1.63255,1.63255,1.63235,1.6324,190899999.0
2009-07-15 06:20:00,1.6324,1.6325,1.63225,1.63225,52400000.0
2009-07-15 06:21:00,1.63225,1.6326,1.63225,1.6326,31600000.0
2009-07-15 06:22:00,1.6326,1.6326,1.63245,1.6325,9200000.0
2009-07-15 06:23:00,1.6325,1.6325,1.6323,1.6323,22800000.0
2009-07-15 06:24:00,1.6323,1.63235,1.63225,1.6323,16400000.0
2009-07-15 06:25:00,1.6323,1.6323,1.6321,1.6321,75800000.0
2009-07-15 06:26:00,1.6321,1.63235,1.6321,1.63235,35200000.0
2009-07-15 06:27:00,1.63235,1.63245,1.63235,1.63235,22000000.0
2009-07-15 06:28:00,1.63235,1.63235,1.63225,1.6323,8000000.0
2009-07-15 06:29:00,1.63215,1.63235,1.63205,1.6321,76400000.0
2009-07-15 06:30:00,1.6321,1.6321,1.6319,1.6319,45200000.0
2009-07-15 06:31:00,1.6319,1.63195,1.6319,1.63195,5000000.0
2009-07-15 06:32:00,1.63195,1.63195,1.63175,1.63185,124200000.0
2009-07-15 06:33:00,1.63175,1.63185,1.63175,1.6318,56000000.0
2009-07-15 06:34:00,1.6318,1.632,1.63175,1.632,124000000.0
2009-07-15 06:35:00,1.632,1.632,1.6318,1.63185,56400000.0
2009-07-15 06:36:00,1.63175,1.63215,1.6316,1.63185,385000000.0
2009-07-15 06:37:00,1.63185,1.63185,1.6318,1.6318,16600000.0
2009-07-15 06:38:00,1.6318,1.6318,1.6318,1.6318,38800000.0
2009-07-15 06:39:00,1.6318,1.632,1.6318,1.632,61000000.0
2009-07-15 06:40:00,1.6319,1.6323,1.6319,1.6323,172400000.0
2009-07-15 06:41:00,1.6322,1.6322,1.63205,1.63215,38800000.0
2009-07-15 06:42:00,1.63215,1.63215,1.63205,1.63205,135200000.0
2009-07-15 06:43:00,1.63205,1.6324,1.6319,1.63205,158200000.0
2009-07-15 06:44:00,1.63205,1.6322,1.63205,1.6322,12000000.0
2009-07-15 06:45:00,1.63215,1.6322,1.63215,1.6322,7000000.0
2009-07-15 06:46:00,1.6322,1.63245,1.6321,1.63235,51400000.0
2009-07-15 06:47:00,1.63235,1.63235,1.63235,1.63235,14200000.0
2009-07-15 06:48:00,1.63225,1.63225,1.63215,1.6322,23900000.0
2009-07-15 06:49:00,1.63215,1.63215,1.63215,1.63215,28800000.0
2009-07-15 06:50:00,1.63215,1.63225,1.6319,1.63195,111400000.0
2009-07-15 06:51:00,1.63195,1.63195,1.63195,1.63195,5600000.0
2009-07-15 06:52:00,1.63195,1.63195,1.63165,1.63185,50800000.0
2009-07-15 06:53:00,1.63185,1.63185,1.63165,1.63175,47400000.0
2009-07-15 06:54:00,1.63185,1.6319,1.63185,1.63185,8000000.0
2009-07-15 06:55:00,1.6318,1.632,1.6318,1.6318,29600000.0
2009-07-15 06:56:00,1.63175,1.6319,1.63175,1.6319,52800000.0
2009-07-15 06:57:00,1.6319,1.63195,1.6319,1.6319,54000000.0
2009-07-15 06:58:00,1.6319,1.6321,1.6319,1.63205,65900000.0
2009-07-15 06:59:00,1.6321,1.6321,1.63205,1.63205,37800000.0
2009-07-15 07:00:00,1.63205,1.63215,1.632,1.63215,43200000.0
2009-07-15 07:01:00,1.63215,1.63225,1.63215,1.63225,59600000.0
2009-07-15 07:02:00,1.63215,1.63215,1.6321,1.63215,30600000.0
2009-07-15 07:03:00,1.63205,1.6321,1.6317,1.6321,120900000.0
2009-07-15 07:04:00,1.6321,1.63225,1.6321,1.6321,56600000.0
2009-07-15 07:05:00,1.63215,1.63215,1.63215,1.63215,10000000.0
2009-07-15 07:06:00,1.63215,1.63215,1.632,1.632,16000000.0
2009-07-15 07:07:00,1.63215,1.6322,1.632,1.6322,35600000.0
2009-07-15 07:08:00,1.63205,1.63205,1.6318,1.63195,189000000.0
2009-07-15 07:09:00,1.632,1.632,1.6319,1.632,60400000.0
2009-07-15 07:10:00,1.632,1.63205,1.6319,1.63205,88000000.0
2009-07-15 07:11:00,1.6321,1.6323,1.6321,1.63225,54000000.0
2009-07-15 07:12:00,1.63225,1.63225,1.6321,1.6321,6000000.0
2009-07-15 07:13:00,1.632,1.6321,1.632,1.63205,124000000.0
2009-07-15 07:14:00,1.63205,1.6321,1.63195,1.63195,52200000.0
2009-07-15 07:15:00,1.632,1.63215,1.632,1.63215,18000000.0
2009-07-15 07:16:00,1.63215,1.63215,1.63215,1.63215,5000000.0
2009-07-15 07:17:00,1.63215,1.63225,1.63215,1.63225,72600000.0
2009-07-15 07:18:00,1.63225,1.63225,1.63225,1.63225,9600000.0
2009-07-15 07:19:00,1.63225,1.63225,1.6321,1.6321,104200000.0
2009-07-15 07:20:00,1.6321,1.6321,1.63205,1.63205,6400000.0
2009-07-15 07:21:00,1.63205,1.63205,1.63195,1.63195,44800000.0
2009-07-15 07:22:00,1.63195,1.632,1.6319,1.632,30800000.0
2009-07-15 07:23:00,1.632,1.63205,1.63195,1.632,18000000.0
2009-07-15 07:24:00,1.632,1.632,1.63175,1.63175,99800000.0
2009-07-15 07:25:00,1.63175,1.6318,1.63135,1.6316,129600001.0
2009-07-15 07:26:00,1.6316,1.6316,1.6312,1.63125,316400000.0
2009-07-15 07:27:00,1.63125,1.63125,1.6311,1.6311,136600000.0
2009-07-15 07:28:00,1.631,1.631,1.6301,1.6302,216900000.0
2009-07-15 07:29:00,1.6302,1.63095,1.6302,1.63095,103200000.0
2009-07-15 07:30:00,1.63095,1.63185,1.63075,1.63175,159800000.0
2009-07-15 07:31:00,1.6317,1.6323,1.6316,1.6323,188200000.0
2009-07-15 07:32:00,1.63235,1.63235,1.63175,1.63185,123300000.0
2009-07-15 07:33:00,1.6318,1.6318,1.63155,1.63165,58000000.0
2009-07-15 07:34:00,1.6317,1.6317,1.63135,1.6315,197500000.0
2009-07-15 07:35:00,1.6315,1.63155,1.63145,1.63145,83600000.0
2009-07-15 07:36:00,1.6315,1.6318,1.63145,1.63175,151000000.0
2009-07-15 07:37:00,1.63175,1.63185,1.63155,1.63175,116600000.0
2009-07-15 07:38:00,1.63185,1.6325,1.6318,1.63235,283400000.0
2009-07-15 07:39:00,1.63225,1.63275,1.63225,1.63275,75200000.0
2009-07-15 07:40:00,1.63265,1.6329,1.63265,1.63275,175000000.0
2009-07-15 07:41:00,1.63275,1.6328,1.63265,1.63275,59600000.0
2009-07-15 07:42:00,1.6327,1.633,1.6327,1.6329,203600000.0
2009-07-15 07:43:00,1.6329,1.633,1.6328,1.63295,123000000.0
2009-07-15 07:44:00,1.633,1.63345,1.6328,1.63345,207200000.0
2009-07-15 07:45:00,1.63345,1.6338,1.63345,1.63365,273600000.0
2009-07-15 07:46:00,1.63365,1.6337,1.63355,1.6336,246800000.0
2009-07-15 07:47:00,1.6336,1.63375,1.6336,1.6336,103300000.0
2009-07-15 07:48:00,1.6337,1.6338,1.6337,1.6337,99600000.0
2009-07-15 07:49:00,1.6337,1.63385,1.6337,1.63375,150400000.0
2009-07-15 07:50:00,1.63375,1.6338,1.63375,1.63375,86200000.0
2009-07-15 07:51:00,1.63375,1.63385,1.63375,1.63385,71200000.0
2009-07-15 07:52:00,1.63385,1.63395,1.6338,1.63395,179800001.0
2009-07-15 07:53:00,1.63395,1.63415,1.63395,1.63405,210700000.0
2009-07-15 07:54:00,1.6341,1.63415,1.63405,1.63415,140800000.0
2009-07-15 07:55:00,1.63415,1.6347,1.6339,1.6347,340800000.0
2009-07-15 07:56:00,1.6347,1.6355,1.63465,1.6354,326700000.0
2009-07-15 07:57:00,1.6356,1.6358,1.6353,1.6355,287000000.0
2009-07-15 07:58:00,1.6355,1.6356,1.6352,1.6356,305600000.0
2009-07-15 07:59:00,1.6355,1.63565,1.63545,1.63555,243300000.0
2009-07-15 08:00:00,1.63555,1.63565,1.6354,1.6356,453400000.0
2009-07-15 08:01:00,1.6356,1.6371,1.6355,1.63705,379600000.0
2009-07-15 08:02:00,1.637,1.63775,1.63685,1.63745,417600000.0
2009-07-15 08:03:00,1.6376,1.63795,1.6372,1.63725,599500002.0
2009-07-15 08:04:00,1.63725,1.63725,1.63625,1.6367,419500000.0
2009-07-15 08:05:00,1.6367,1.63675,1.6365,1.63655,177000000.0
2009-07-15 08:06:00,1.63655,1.637,1.63645,1.6367,233600000.0
2009-07-15 08:07:00,1.6367,1.6367,1.63625,1.63625,259299998.0
2009-07-15 08:08:00,1.63605,1.6365,1.63605,1.6365,182800000.0
2009-07-15 08:09:00,1.63645,1.6372,1.63645,1.6372,299400000.0
2009-07-15 08:10:00,1.6372,1.6377,1.63705,1.6374,282300000.0
2009-07-15 08:11:00,1.6372,1.63885,1.6372,1.63815,532319999.0
2009-07-15 08:12:00,1.63815,1.6384,1.63785,1.638,288500000.0
2009-07-15 08:13:00,1.63795,1.63805,1.63725,1.6377,473900000.0
2009-07-15 08:14:00,1.63785,1.63935,1.6378,1.6389,313249998.0
2009-07-15 08:15:00,1.6389,1.6392,1.6388,1.639,420000000.0
2009-07-15 08:16:00,1.639,1.63905,1.6387,1.6388,167200000.0
2009-07-15 08:17:00,1.6386,1.63875,1.6385,1.63875,353000000.0
2009-07-15 08:18:00,1.63875,1.6388,1.63845,1.6386,419000000.0
2009-07-15 08:19:00,1.6387,1.63875,1.6384,1.63845,366700000.0
2009-07-15 08:20:00,1.6384,1.6388,1.63835,1.63865,440000002.0
2009-07-15 08:21:00,1.63865,1.6392,1.6386,1.6391,258000000.0
2009-07-15 08:22:00,1.63905,1.6398,1.63905,1.63965,393000000.0
2009-07-15 08:23:00,1.6395,1.64055,1.6395,1.6399,567800001.0
2009-07-15 08:24:00,1.63995,1.6402,1.63975,1.63995,545300000.0
2009-07-15 08:25:00,1.63995,1.64085,1.6399,1.64005,492499999.0
2009-07-15 08:26:00,1.63995,1.64,1.63915,1.63915,546200001.0
2009-07-15 08:27:00,1.63915,1.63935,1.6391,1.6393,349600000.0
2009-07-15 08:28:00,1.6393,1.6397,1.63915,1.6396,106400000.0
2009-07-15 08:29:00,1.6396,1.6398,1.6395,1.6396,323900000.0
2009-07-15 08:30:00,1.6396,1.64025,1.6396,1.64,363400000.0
2009-07-15 08:31:00,1.64,1.64005,1.6392,1.63925,477800000.0
2009-07-15 08:32:00,1.63925,1.6395,1.6391,1.6391,300199999.0
2009-07-15 08:33:00,1.63865,1.6392,1.6384,1.63845,563600002.0
2009-07-15 08:34:00,1.63845,1.6385,1.6375,1.63805,311800000.0
2009-07-15 08:35:00,1.6382,1.63855,1.6381,1.6382,587900000.0
2009-07-15 08:36:00,1.6382,1.6382,1.63765,1.6378,289700000.0
2009-07-15 08:37:00,1.6378,1.6378,1.6366,1.6368,342200000.0
2009-07-15 08:38:00,1.6368,1.637,1.63655,1.63665,435400001.0
2009-07-15 08:39:00,1.6366,1.6369,1.6366,1.6369,175600000.0
2009-07-15 08:40:00,1.6369,1.6373,1.6368,1.6373,214400000.0
2009-07-15 08:41:00,1.6373,1.6376,1.6373,1.6374,320500000.0
2009-07-15 08:42:00,1.63735,1.6376,1.63715,1.6376,317200000.0
2009-07-15 08:43:00,1.6376,1.63765,1.6374,1.63755,285600000.0
2009-07-15 08:44:00,1.63755,1.6376,1.6375,1.6376,153600000.0
2009-07-15 08:45:00,1.63755,1.6382,1.63755,1.6379,255500000.0
2009-07-15 08:46:00,1.6379,1.6388,1.63785,1.6387,451000000.0
2009-07-15 08:47:00,1.63865,1.6389,1.6386,1.6389,295200000.0
2009-07-15 08:48:00,1.6388,1.63975,1.6387,1.63975,489700000.0
2009-07-15 08:49:00,1.6398,1.6402,1.63925,1.6394,462900000.0
2009-07-15 08:50:00,1.6394,1.63945,1.6388,1.639,583800002.0
2009-07-15 08:51:00,1.63895,1.63905,1.6383,1.63835,483800000.0
2009-07-15 08:52:00,1.63835,1.6386,1.6382,1.6386,252599999.0
2009-07-15 08:53:00,1.6386,1.63935,1.63855,1.6391,225800000.0
2009-07-15 08:54:00,1.6391,1.63935,1.6389,1.6392,193999999.0
2009-07-15 08:55:00,1.6392,1.6394,1.6389,1.63935,296800000.0
2009-07-15 08:56:00,1.6394,1.6399,1.6394,1.6396,320800000.0
2009-07-15 08:57:00,1.6396,1.63965,1.6393,1.6394,326100000.0
2009-07-15 08:58:00,1.6394,1.63955,1.63925,1.63925,518200002.0
2009-07-15 08:59:00,1.63925,1.6396,1.63895,1.639,490900000.0
2009-07-15 09:00:00,1.639,1.6393,1.639,1.63915,585599999.0
2009-07-15 09:01:00,1.63915,1.6395,1.6391,1.6395,375599999.0
2009-07-15 09:02:00,1.6394,1.6396,1.63845,1.6387,502000001.0
2009-07-15 09:03:00,1.6387,1.6392,1.6386,1.6389,282000000.0
2009-07-15 09:04:00,1.639,1.639,1.6385,1.6387,387000000.0
2009-07-15 09:05:00,1.6387,1.6389,1.63845,1.63845,515600003.0
2009-07-15 09:06:00,1.6384,1.6387,1.6383,1.6385,254600000.0
2009-07-15 09:07:00,1.6385,1.6387,1.63775,1.6378,506999994.0
2009-07-15 09:08:00,1.6378,1.6384,1.63775,1.6382,420800000.0
2009-07-15 09:09:00,1.6382,1.6383,1.6381,1.6381,39000000.0
2009-07-15 09:10:00,1.63805,1.6386,1.638,1.63855,306200000.0
2009-07-15 09:11:00,1.63855,1.639,1.63855,1.6389,282600000.0
2009-07-15 09:12:00,1.63905,1.63905,1.63765,1.63765,425500000.0
2009-07-15 09:13:00,1.63765,1.638,1.63765,1.6379,104000000.0
2009-07-15 09:14:00,1.6379,1.63795,1.63725,1.63795,150880000.0
2009-07-15 09:15:00,1.63795,1.6385,1.63795,1.63825,149000000.0
2009-07-15 09:16:00,1.63825,1.63835,1.63775,1.63775,218100000.0
2009-07-15 09:17:00,1.6378,1.638,1.6377,1.6378,188600000.0
2009-07-15 09:18:00,1.6378,1.6381,1.63765,1.638,110300000.0
2009-07-15 09:19:00,1.638,1.6382,1.6365,1.63655,199199999.0
2009-07-15 09:20:00,1.6367,1.6373,1.6366,1.63715,154600000.0
2009-07-15 09:21:00,1.63715,1.6373,1.6366,1.6368,305600000.0
2009-07-15 09:22:00,1.6367,1.637,1.6365,1.6368,411200001.0
2009-07-15 09:23:00,1.6368,1.63745,1.63655,1.6374,424600000.0
2009-07-15 09:24:00,1.6374,1.63755,1.63735,1.6374,366799999.0
2009-07-15 09:25:00,1.63735,1.6374,1.6366,1.6372,378000001.0
2009-07-15 09:26:00,1.6372,1.6373,1.637,1.6372,255999999.0
2009-07-15 09:27:00,1.6372,1.6377,1.6372,1.63755,166200000.0
2009-07-15 09:28:00,1.63765,1.63765,1.63705,1.63715,288600001.0
2009-07-15 09:29:00,1.63715,1.63745,1.63695,1.63715,457200000.0
2009-07-15 09:30:00,1.6373,1.63755,1.63675,1.6368,465799999.0
2009-07-15 09:31:00,1.63675,1.6371,1.63655,1.6371,588800003.0
2009-07-15 09:32:00,1.6372,1.6374,1.6366,1.6366,325800000.0
2009-07-15 09:33:00,1.6366,1.63705,1.63645,1.6369,352099999.0
2009-07-15 09:34:00,1.6367,1.6373,1.6367,1.6372,160800000.0
2009-07-15 09:35:00,1.6372,1.63735,1.6371,1.6372,257300000.0
2009-07-15 09:36:00,1.6372,1.6373,1.6372,1.6373,218400000.0
2009-07-15 09:37:00,1.63725,1.6375,1.637,1.63705,178200000.0
2009-07-15 09:38:00,1.637,1.6372,1.63695,1.63715,318400002.0
2009-07-15 09:39:00,1.63715,1.63735,1.63715,1.6372,276800000.0
2009-07-15 09:40:00,1.6372,1.63735,1.63705,1.63705,144400000.0
2009-07-15 09:41:00,1.637,1.63705,1.6366,1.6368,291800000.0
2009-07-15 09:42:00,1.6368,1.6371,1.63675,1.6368,133200000.0
2009-07-15 09:43:00,1.6368,1.63725,1.6368,1.6369,260400000.0
2009-07-15 09:44:00,1.6369,1.63695,1.63545,1.6357,323300001.0
2009-07-15 09:45:00,1.6356,1.6359,1.6352,1.6359,309600001.0
2009-07-15 09:46:00,1.6359,1.636,1.63565,1.6357,104600000.0
2009-07-15 09:47:00,1.6357,1.6357,1.6352,1.63555,382300000.0
2009-07-15 09:48:00,1.6355,1.6358,1.6354,1.63565,535000002.0
2009-07-15 09:49:00,1.6357,1.6359,1.6355,1.6358,370400001.0
2009-07-15 09:50:00,1.6358,1.6363,1.6358,1.63615,524599999.0
2009-07-15 09:51:00,1.6362,1.63645,1.6362,1.63645,116200000.0
2009-07-15 09:52:00,1.63645,1.6365,1.6362,1.6365,444200002.0
2009-07-15 09:53:00,1.6365,1.6366,1.6363,1.63645,277799997.0
2009-07-15 09:54:00,1.63645,1.63675,1.6363,1.63655,418999999.0
2009-07-15 09:55:00,1.63655,1.63655,1.6365,1.63655,99000000.0
2009-07-15 09:56:00,1.63655,1.63665,1.63655,1.63665,276200000.0
2009-07-15 09:57:00,1.63665,1.63735,1.63665,1.63725,297800000.0
2009-07-15 09:58:00,1.63725,1.63735,1.63675,1.63685,278999999.0
2009-07-15 09:59:00,1.63685,1.63685,1.6361,1.63625,228200000.0
2009-07-15 10:00:00,1.6362,1.63715,1.63605,1.63715,408900000.0
2009-07-15 10:01:00,1.63715,1.6373,1.63705,1.6371,343800001.0
2009-07-15 10:02:00,1.6371,1.63715,1.63665,1.6367,307599999.0
2009-07-15 10:03:00,1.63675,1.6374,1.63675,1.63735,422600000.0
2009-07-15 10:04:00,1.63735,1.6376,1.63735,1.6375,347599999.0
2009-07-15 10:05:00,1.6375,1.6378,1.63675,1.6369,536400000.0
2009-07-15 10:06:00,1.6369,1.6369,1.63645,1.63655,415600000.0
2009-07-15 10:07:00,1.6366,1.6375,1.63655,1.63735,411400002.0
2009-07-15 10:08:00,1.63735,1.63735,1.63715,1.63725,190200000.0
2009-07-15 10:09:00,1.63725,1.6377,1.63725,1.63735,276200000.0
2009-07-15 10:10:00,1.63735,1.63795,1.63735,1.63795,499800000.0
2009-07-15 10:11:00,1.638,1.6382,1.63795,1.63795,471700003.0
2009-07-15 10:12:00,1.638,1.63825,1.638,1.6381,332199998.0
2009-07-15 10:13:00,1.6382,1.6382,1.6376,1.6376,389400000.0
2009-07-15 10:14:00,1.6376,1.63775,1.63755,1.63765,243300000.0
2009-07-15 10:15:00,1.63765,1.6377,1.637,1.63715,232200000.0
2009-07-15 10:16:00,1.63715,1.6373,1.6366,1.63665,205200000.0
2009-07-15 10:17:00,1.63665,1.63725,1.6365,1.6372,161700000.0
2009-07-15 10:18:00,1.63725,1.6379,1.63725,1.6377,132000000.0
2009-07-15 10:19:00,1.6377,1.6382,1.6377,1.63795,249200000.0
2009-07-15 10:20:00,1.63795,1.63815,1.63795,1.63815,243799999.0
2009-07-15 10:21:00,1.63815,1.6385,1.63815,1.63835,514400002.0
2009-07-15 10:22:00,1.63835,1.6385,1.6383,1.6383,666399999.0
2009-07-15 10:23:00,1.6383,1.6385,1.63805,1.6382,696900001.0
2009-07-15 10:24:00,1.6382,1.6383,1.63805,1.63815,224500000.0
2009-07-15 10:25:00,1.6381,1.6384,1.6381,1.6382,208400000.0
2009-07-15 10:26:00,1.6382,1.63845,1.6382,1.6382,328600000.0
2009-07-15 10:27:00,1.6382,1.6386,1.6382,1.6385,181800000.0
2009-07-15 10:28:00,1.6387,1.6393,1.6387,1.63885,351800000.0
2009-07-15 10:29:00,1.63885,1.6393,1.6388,1.639,355800000.0
2009-07-15 10:30:00,1.63905,1.6401,1.63905,1.63985,314800000.0
2009-07-15 10:31:00,1.6398,1.63995,1.638,1.63805,443000000.0
2009-07-15 10:32:00,1.63805,1.6381,1.63665,1.6378,540300000.0
2009-07-15 10:33:00,1.6378,1.63845,1.6378,1.6381,357600002.0
2009-07-15 10:34:00,1.638,1.638,1.63725,1.6374,377400000.0
2009-07-15 10:35:00,1.6374,1.6381,1.6374,1.6375,422900001.0
2009-07-15 10:36:00,1.6375,1.6376,1.6372,1.6372,293999999.0
2009-07-15 10:37:00,1.6373,1.6376,1.6372,1.6373,328399999.0
2009-07-15 10:38:00,1.6373,1.6374,1.6365,1.63665,446400000.0
2009-07-15 10:39:00,1.6367,1.6368,1.63605,1.6363,360700000.0
2009-07-15 10:40:00,1.63635,1.637,1.63635,1.63685,260100000.0
2009-07-15 10:41:00,1.63685,1.637,1.63665,1.6367,282200001.0
2009-07-15 10:42:00,1.6367,1.6368,1.63585,1.63635,290600000.0
2009-07-15 10:43:00,1.63625,1.63645,1.636,1.636,249200000.0
2009-07-15 10:44:00,1.636,1.63605,1.6356,1.63575,209400000.0
2009-07-15 10:45:00,1.63575,1.636,1.63565,1.6359,192600000.0
2009-07-15 10:46:00,1.6359,1.636,1.63545,1.63545,446199999.0
2009-07-15 10:47:00,1.63565,1.63565,1.63465,1.6347,583099999.0
2009-07-15 10:48:00,1.6348,1.63485,1.6344,1.63465,481399999.0
2009-07-15 10:49:00,1.63465,1.6348,1.6331,1.63315,609500001.0
2009-07-15 10:50:00,1.63315,1.63425,1.63315,1.63415,436000000.0
2009-07-15 10:51:00,1.6341,1.6345,1.634,1.63435,230400000.0
2009-07-15 10:52:00,1.6343,1.63495,1.63425,1.6345,499300000.0
2009-07-15 10:53:00,1.63445,1.63475,1.63425,1.63465,450600001.0
2009-07-15 10:54:00,1.6345,1.6348,1.6345,1.6348,231000000.0
2009-07-15 10:55:00,1.6348,1.63495,1.6347,1.63485,233200000.0
2009-07-15 10:56:00,1.63485,1.6352,1.63485,1.63495,243600000.0
2009-07-15 10:57:00,1.63495,1.6357,1.63495,1.6354,370800001.0
2009-07-15 10:58:00,1.6355,1.6355,1.63465,1.6347,365300000.0
2009-07-15 10:59:00,1.63475,1.63605,1.6347,1.636,499100000.0
2009-07-15 11:00:00,1.636,1.6361,1.63535,1.6354,516400000.0
2009-07-15 11:01:00,1.6354,1.6354,1.63505,1.6351,379000000.0
2009-07-15 11:02:00,1.6351,1.6355,1.63495,1.6355,279599999.0
2009-07-15 11:03:00,1.6355,1.63645,1.6355,1.6362,181200000.0
2009-07-15 11:04:00,1.6362,1.63675,1.6362,1.63635,312199999.0
2009-07-15 11:05:00,1.63635,1.6364,1.636,1.6362,159700000.0
2009-07-15 11:06:00,1.6364,1.6364,1.636,1.6362,186200000.0
2009-07-15 11:07:00,1.63625,1.63635,1.6358,1.6358,117700000.0
2009-07-15 11:08:00,1.6358,1.636,1.63545,1.636,130500000.0
2009-07-15 11:09:00,1.636,1.63635,1.6359,1.63625,241800000.0
2009-07-15 11:10:00,1.63625,1.6364,1.6361,1.6362,283399999.0
2009-07-15 11:11:00,1.6362,1.63655,1.6361,1.63655,492800000.0
2009-07-15 11:12:00,1.63655,1.63715,1.63635,1.6371,424800001.0
2009-07-15 11:13:00,1.6371,1.63715,1.6368,1.6369,125200000.0
2009-07-15 11:14:00,1.6369,1.637,1.63675,1.637,323199997.0
2009-07-15 11:15:00,1.637,1.63725,1.6368,1.63695,578500001.0
2009-07-15 11:16:00,1.63695,1.63705,1.63675,1.63695,280400000.0
2009-07-15 11:17:00,1.6369,1.63715,1.63665,1.63715,219800000.0
2009-07-15 11:18:00,1.63715,1.63765,1.637,1.63745,380799998.0
2009-07-15 11:19:00,1.63745,1.6379,1.6374,1.6374,535899999.0
2009-07-15 11:20:00,1.6374,1.6378,1.637,1.6378,574799997.0
2009-07-15 11:21:00,1.63775,1.63775,1.6372,1.6372,266600001.0
2009-07-15 11:22:00,1.6372,1.63755,1.6371,1.6375,337400000.0
2009-07-15 11:23:00,1.63755,1.6376,1.6372,1.6375,70800000.0
2009-07-15 11:24:00,1.6374,1.6374,1.6372,1.6373,131100000.0
2009-07-15 11:25:00,1.6373,1.63735,1.6373,1.63735,190600000.0
2009-07-15 11:26:00,1.63735,1.6375,1.6372,1.63745,391600000.0
2009-07-15 11:27:00,1.63745,1.6375,1.63735,1.63745,121400000.0
2009-07-15 11:28:00,1.6375,1.6375,1.6372,1.63745,88600000.0
2009-07-15 11:29:00,1.6374,1.6376,1.63725,1.63725,245600000.0
2009-07-15 11:30:00,1.6373,1.6374,1.6372,1.63735,129800000.0
2009-07-15 11:31:00,1.63735,1.6374,1.63725,1.63725,118600000.0
2009-07-15 11:32:00,1.6373,1.6374,1.6372,1.6373,201200000.0
2009-07-15 11:33:00,1.63725,1.63725,1.63715,1.63725,283400001.0
2009-07-15 11:34:00,1.6372,1.6374,1.6372,1.6373,305000001.0
2009-07-15 11:35:00,1.6372,1.63735,1.63715,1.63715,503000000.0
2009-07-15 11:36:00,1.6372,1.63735,1.6372,1.63725,131600000.0
2009-07-15 11:37:00,1.63725,1.6374,1.6372,1.6373,48100000.0
2009-07-15 11:38:00,1.6373,1.6373,1.6367,1.6367,224400000.0
2009-07-15 11:39:00,1.6367,1.6368,1.6367,1.63675,192000000.0
2009-07-15 11:40:00,1.6367,1.6369,1.6366,1.6368,144400000.0
2009-07-15 11:41:00,1.6368,1.63685,1.6366,1.6366,169600000.0
2009-07-15 11:42:00,1.6366,1.6368,1.6366,1.63675,93200000.0
2009-07-15 11:43:00,1.63675,1.63695,1.6367,1.6368,148399999.0
2009-07-15 11:44:00,1.63675,1.6368,1.63665,1.6367,69700000.0
2009-07-15 11:45:00,1.6367,1.6368,1.63665,1.63665,67600000.0
2009-07-15 11:46:00,1.6367,1.6367,1.63635,1.6364,188000000.0
2009-07-15 11:47:00,1.6364,1.63665,1.6364,1.63655,284799999.0
2009-07-15 11:48:00,1.63655,1.6367,1.63655,1.63665,265000000.0
2009-07-15 11:49:00,1.6367,1.63685,1.63665,1.6367,48800000.0
2009-07-15 11:50:00,1.6367,1.6371,1.6366,1.6369,237600001.0
2009-07-15 11:51:00,1.6369,1.6369,1.6363,1.6365,464300000.0
2009-07-15 11:52:00,1.6365,1.63655,1.63645,1.6365,32400000.0
2009-07-15 11:53:00,1.6365,1.63665,1.6364,1.6364,142800000.0
2009-07-15 11:54:00,1.63635,1.6364,1.636,1.6361,183000000.0
2009-07-15 11:55:00,1.6361,1.6361,1.6357,1.636,136100000.0
2009-07-15 11:56:00,1.6361,1.63615,1.6358,1.6358,154800000.0
2009-07-15 11:57:00,1.63575,1.636,1.63575,1.6359,87800000.0
2009-07-15 11:58:00,1.6359,1.63615,1.6359,1.63615,209200000.0
2009-07-15 11:59:00,1.63615,1.63715,1.6361,1.6371,288000000.0
2009-07-15 12:00:00,1.6369,1.63715,1.6367,1.63705,226600000.0
2009-07-15 12:01:00,1.63705,1.6371,1.63665,1.6367,149300000.0
2009-07-15 12:02:00,1.6367,1.63675,1.6362,1.63635,209600000.0
2009-07-15 12:03:00,1.63625,1.6369,1.63625,1.63665,123600000.0
2009-07-15 12:04:00,1.63685,1.63695,1.63685,1.6369,83200000.0
2009-07-15 12:05:00,1.6369,1.637,1.6368,1.637,235000000.0
2009-07-15 12:06:00,1.63705,1.6371,1.6369,1.6371,116600001.0
2009-07-15 12:07:00,1.6371,1.63725,1.637,1.6372,143600000.0
2009-07-15 12:08:00,1.63715,1.6372,1.63645,1.63665,244000000.0
2009-07-15 12:09:00,1.6368,1.63685,1.63595,1.63605,230800000.0
2009-07-15 12:10:00,1.63595,1.63625,1.63565,1.63625,263000000.0
2009-07-15 12:11:00,1.63625,1.63645,1.6361,1.6362,109600000.0
2009-07-15 12:12:00,1.6361,1.6365,1.6361,1.6365,108400000.0
2009-07-15 12:13:00,1.6365,1.6367,1.63625,1.6365,121400000.0
2009-07-15 12:14:00,1.6365,1.63655,1.63615,1.6363,132200000.0
2009-07-15 12:15:00,1.6363,1.6363,1.6355,1.63555,493999999.0
2009-07-15 12:16:00,1.63555,1.63615,1.63555,1.63595,659600001.0
2009-07-15 12:17:00,1.63615,1.6362,1.6356,1.6358,401000001.0
2009-07-15 12:18:00,1.6358,1.6358,1.63555,1.63565,361000000.0
2009-07-15 12:19:00,1.6356,1.6359,1.6356,1.6359,216000000.0
2009-07-15 12:20:00,1.6359,1.6359,1.63575,1.63585,229400000.0
2009-07-15 12:21:00,1.63585,1.6363,1.63585,1.63625,267800000.0
2009-07-15 12:22:00,1.6363,1.63635,1.63595,1.63595,435800000.0
2009-07-15 12:23:00,1.63595,1.63655,1.63575,1.63655,168800000.0
2009-07-15 12:24:00,1.63645,1.6374,1.63645,1.63725,293100000.0
2009-07-15 12:25:00,1.63725,1.63725,1.63675,1.63695,193800000.0
2009-07-15 12:26:00,1.63695,1.63695,1.6367,1.6367,241100001.0
2009-07-15 12:27:00,1.63675,1.6371,1.63675,1.6371,232800000.0
2009-07-15 12:28:00,1.63715,1.6374,1.6371,1.63715,249600006.0
2009-07-15 12:29:00,1.63715,1.63735,1.6371,1.6373,198599999.0
2009-07-15 12:30:00,1.6373,1.63735,1.6368,1.63685,251000000.0
2009-07-15 12:31:00,1.63685,1.63695,1.6366,1.6366,261000000.0
2009-07-15 12:32:00,1.6366,1.637,1.6365,1.63695,296200000.0
2009-07-15 12:33:00,1.63695,1.63695,1.63645,1.6366,509100001.0
2009-07-15 12:34:00,1.6366,1.63745,1.6365,1.6373,417200000.0
2009-07-15 12:35:00,1.6373,1.63835,1.6373,1.63825,489400000.0
2009-07-15 12:36:00,1.6385,1.6385,1.6377,1.6377,638500000.0
2009-07-15 12:37:00,1.6377,1.6382,1.6377,1.6382,350500000.0
2009-07-15 12:38:00,1.63815,1.6382,1.6376,1.6376,423999999.0
2009-07-15 12:39:00,1.63765,1.6377,1.63725,1.63725,423600000.0
2009-07-15 12:40:00,1.63725,1.63725,1.63655,1.637,268600000.0
2009-07-15 12:41:00,1.63695,1.6373,1.63695,1.6371,159999999.0
2009-07-15 12:42:00,1.63705,1.6383,1.6368,1.6383,234280000.0
2009-07-15 12:43:00,1.63825,1.63825,1.63765,1.6379,390600000.0
2009-07-15 12:44:00,1.63805,1.6392,1.6379,1.6384,661599999.0
2009-07-15 12:45:00,1.6385,1.6391,1.6385,1.63865,523400000.0
2009-07-15 12:46:00,1.6385,1.6387,1.6383,1.6383,517199999.0
2009-07-15 12:47:00,1.63835,1.63845,1.63815,1.63825,538600004.0
2009-07-15 12:48:00,1.63825,1.6384,1.6382,1.6382,428999999.0
2009-07-15 12:49:00,1.6382,1.6385,1.63785,1.638,564300001.0
2009-07-15 12:50:00,1.638,1.6383,1.63795,1.63795,283200000.0
2009-07-15 12:51:00,1.63795,1.6384,1.63795,1.6381,332200000.0
2009-07-15 12:52:00,1.63815,1.63855,1.6381,1.6384,209600000.0
2009-07-15 12:53:00,1.6384,1.6387,1.6384,1.6386,87800000.0
2009-07-15 12:54:00,1.6386,1.6386,1.63845,1.6385,112400000.0
2009-07-15 12:55:00,1.6385,1.63925,1.63845,1.63895,410500000.0
2009-07-15 12:56:00,1.63895,1.63925,1.6388,1.639,398700000.0
2009-07-15 12:57:00,1.639,1.6397,1.639,1.6397,539600001.0
2009-07-15 12:58:00,1.63995,1.64025,1.6395,1.63965,795300001.0
2009-07-15 12:59:00,1.6395,1.6396,1.639,1.6391,525400003.0
2009-07-15 13:00:00,1.6387,1.63955,1.6385,1.63915,362179999.0
2009-07-15 13:01:00,1.63915,1.6393,1.6391,1.6391,658000000.0
2009-07-15 13:02:00,1.6391,1.63955,1.63905,1.6391,362000000.0
2009-07-15 13:03:00,1.6391,1.6393,1.63895,1.63895,355000000.0
2009-07-15 13:04:00,1.63895,1.6396,1.6389,1.639,436100000.0
2009-07-15 13:05:00,1.639,1.63935,1.639,1.6392,510200000.0
2009-07-15 13:06:00,1.63925,1.6397,1.63925,1.6395,815399998.0
2009-07-15 13:07:00,1.6395,1.6395,1.639,1.6391,548599999.0
2009-07-15 13:08:00,1.6391,1.6391,1.6389,1.639,347600000.0
2009-07-15 13:09:00,1.639,1.63925,1.639,1.63925,192200000.0
2009-07-15 13:10:00,1.63925,1.6398,1.63925,1.6397,297800001.0
2009-07-15 13:11:00,1.6397,1.64045,1.6396,1.6399,483400001.0
2009-07-15 13:12:00,1.63995,1.6406,1.6395,1.63985,829800000.0
2009-07-15 13:13:00,1.6398,1.6398,1.63905,1.6391,942199996.0
2009-07-15 13:14:00,1.6391,1.63935,1.6391,1.63915,723200000.0
2009-07-15 13:15:00,1.63915,1.6393,1.63905,1.6391,489200001.0
2009-07-15 13:16:00,1.6391,1.6395,1.639,1.63935,224000000.0
2009-07-15 13:17:00,1.63925,1.63935,1.63855,1.63865,768000005.0
2009-07-15 13:18:00,1.63865,1.63915,1.63845,1.63885,474400000.0
2009-07-15 13:19:00,1.6389,1.63905,1.63875,1.63905,400500001.0
2009-07-15 13:20:00,1.63905,1.63905,1.6383,1.6387,301800000.0
2009-07-15 13:21:00,1.6387,1.63915,1.6387,1.639,280600001.0
2009-07-15 13:22:00,1.639,1.63915,1.6387,1.63905,366200001.0
2009-07-15 13:23:00,1.6391,1.6394,1.6391,1.63925,643600002.0
2009-07-15 13:24:00,1.6392,1.63945,1.63915,1.6393,322800001.0
2009-07-15 13:25:00,1.6393,1.63935,1.63905,1.6391,215399998.0
2009-07-15 13:26:00,1.63915,1.6392,1.6391,1.63915,267200000.0
2009-07-15 13:27:00,1.63915,1.6392,1.63905,1.6392,328400000.0
2009-07-15 13:28:00,1.6392,1.6396,1.63915,1.6395,500800000.0
2009-07-15 13:29:00,1.6395,1.63965,1.639,1.63925,448799999.0
2009-07-15 13:30:00,1.63925,1.63985,1.6391,1.63955,716699993.0
2009-07-15 13:31:00,1.6393,1.64005,1.6393,1.6395,1094200007.0
2009-07-15 13:32:00,1.6395,1.6401,1.63935,1.64005,799199993.0
2009-07-15 13:33:00,1.64065,1.6411,1.6403,1.64055,714200001.0
2009-07-15 13:34:00,1.64055,1.64115,1.63995,1.63995,576600002.0
2009-07-15 13:35:00,1.63995,1.64005,1.639,1.6393,497000000.0
2009-07-15 13:36:00,1.6393,1.63945,1.63915,1.6392,475899998.0
2009-07-15 13:37:00,1.6392,1.6395,1.6392,1.6394,144199999.0
2009-07-15 13:38:00,1.6394,1.63985,1.6394,1.63975,528599998.0
2009-07-15 13:39:00,1.63975,1.63975,1.63945,1.6395,443199999.0
2009-07-15 13:40:00,1.6395,1.6397,1.6395,1.6397,298600001.0
2009-07-15 13:41:00,1.6397,1.64055,1.6397,1.64015,629199997.0
2009-07-15 13:42:00,1.64015,1.64115,1.64005,1.6409,632300003.0
2009-07-15 13:43:00,1.6409,1.6416,1.6408,1.64095,728399999.0
2009-07-15 13:44:00,1.64105,1.64135,1.6405,1.6406,560300001.0
2009-07-15 13:45:00,1.6406,1.6409,1.6404,1.6407,661799997.0
2009-07-15 13:46:00,1.6407,1.6412,1.64,1.64,554999999.0
2009-07-15 13:47:00,1.64,1.64045,1.63995,1.63995,912799998.0
2009-07-15 13:48:00,1.63995,1.64,1.6397,1.63975,384800000.0
2009-07-15 13:49:00,1.63975,1.6402,1.6395,1.63995,597599999.0
2009-07-15 13:50:00,1.63995,1.64025,1.63945,1.63955,948600000.0
2009-07-15 13:51:00,1.63965,1.64035,1.63965,1.64035,524200001.0
2009-07-15 13:52:00,1.64035,1.6405,1.64015,1.64035,322600001.0
2009-07-15 13:53:00,1.64025,1.6404,1.63995,1.6403,309399999.0
2009-07-15 13:54:00,1.6403,1.64075,1.6403,1.64065,414400000.0
2009-07-15 13:55:00,1.64065,1.64085,1.6403,1.6408,436400000.0
2009-07-15 13:56:00,1.6408,1.64145,1.6408,1.6411,369200000.0
2009-07-15 13:57:00,1.6411,1.6412,1.6404,1.6406,358600000.0
2009-07-15 13:58:00,1.6406,1.6416,1.6406,1.6416,651399999.0
2009-07-15 13:59:00,1.6416,1.64175,1.6411,1.64115,623600002.0
2009-07-15 14:00:00,1.64115,1.64135,1.64105,1.6413,397600000.0
2009-07-15 14:01:00,1.6413,1.64175,1.6413,1.64165,291400000.0
2009-07-15 14:02:00,1.6417,1.6418,1.64105,1.64135,407600000.0
2009-07-15 14:03:00,1.64135,1.6415,1.6412,1.6413,324400000.0
2009-07-15 14:04:00,1.6413,1.6418,1.6413,1.64155,299800000.0
2009-07-15 14:05:00,1.64155,1.6426,1.6415,1.64255,619099999.0
2009-07-15 14:06:00,1.64255,1.64255,1.6419,1.642,531599999.0
2009-07-15 14:07:00,1.642,1.64205,1.6412,1.6412,525000002.0
2009-07-15 14:08:00,1.6412,1.6417,1.6412,1.6414,473800000.0
2009-07-15 14:09:00,1.6414,1.64155,1.6413,1.6414,288400000.0
2009-07-15 14:10:00,1.64155,1.64215,1.6414,1.64215,464000000.0
2009-07-15 14:11:00,1.6422,1.64225,1.6418,1.6418,326400000.0
2009-07-15 14:12:00,1.6418,1.6423,1.6418,1.6422,486600000.0
2009-07-15 14:13:00,1.64225,1.6423,1.642,1.6422,565400001.0
2009-07-15 14:14:00,1.6422,1.64265,1.642,1.64265,597600001.0
2009-07-15 14:15:00,1.64265,1.6429,1.64235,1.64235,654799998.0
2009-07-15 14:16:00,1.64235,1.6425,1.64215,1.6422,666999996.0
2009-07-15 14:17:00,1.6422,1.6425,1.6421,1.6424,517199999.0
2009-07-15 14:18:00,1.6424,1.6426,1.6421,1.6421,483400000.0
2009-07-15 14:19:00,1.6421,1.6424,1.64175,1.64225,897999995.0
2009-07-15 14:20:00,1.64225,1.643,1.6421,1.64295,590799999.0
2009-07-15 14:21:00,1.64295,1.64375,1.6428,1.6436,635200004.0
2009-07-15 14:22:00,1.6436,1.6437,1.64305,1.6431,586600001.0
2009-07-15 14:23:00,1.64325,1.64365,1.643,1.6436,431299999.0
2009-07-15 14:24:00,1.6436,1.6439,1.6435,1.6438,388400000.0
2009-07-15 14:25:00,1.6438,1.6438,1.6432,1.6435,372000000.0
2009-07-15 14:26:00,1.6435,1.64445,1.6434,1.64425,624600001.0
2009-07-15 14:27:00,1.64425,1.6444,1.6434,1.6436,573600000.0
2009-07-15 14:28:00,1.6435,1.6438,1.64325,1.64345,268200000.0
2009-07-15 14:29:00,1.6435,1.64355,1.64315,1.64325,628000001.0
2009-07-15 14:30:00,1.6432,1.64405,1.64315,1.6436,632200000.0
2009-07-15 14:31:00,1.6436,1.64465,1.64345,1.64445,636300000.0
2009-07-15 14:32:00,1.64445,1.6445,1.64365,1.64375,585200001.0
2009-07-15 14:33:00,1.6437,1.64375,1.64325,1.64335,748400000.0
2009-07-15 14:34:00,1.6433,1.64355,1.64295,1.64295,934800002.0
2009-07-15 14:35:00,1.64295,1.64325,1.64275,1.6431,410000000.0
2009-07-15 14:36:00,1.6431,1.6437,1.64275,1.64275,459599999.0
2009-07-15 14:37:00,1.64275,1.64305,1.64275,1.64295,437200001.0
2009-07-15 14:38:00,1.64295,1.6435,1.64285,1.64345,390800000.0
2009-07-15 14:39:00,1.64325,1.64365,1.6432,1.6436,489400000.0
2009-07-15 14:40:00,1.6436,1.6436,1.64285,1.64285,760399998.0
2009-07-15 14:41:00,1.64285,1.6431,1.6428,1.6428,1060199999.0
2009-07-15 14:42:00,1.6428,1.64365,1.64275,1.64365,607800000.0
2009-07-15 14:43:00,1.6434,1.6435,1.643,1.6431,504999997.0
2009-07-15 14:44:00,1.6431,1.6438,1.6431,1.6437,391000000.0
2009-07-15 14:45:00,1.6437,1.64435,1.6432,1.64415,683800000.0
2009-07-15 14:46:00,1.6441,1.6443,1.6438,1.6442,526799997.0
2009-07-15 14:47:00,1.6441,1.6445,1.6437,1.6443,545600002.0
2009-07-15 14:48:00,1.6443,1.6446,1.644,1.6446,392800000.0
2009-07-15 14:49:00,1.6446,1.6447,1.6444,1.6446,467099999.0
2009-07-15 14:50:00,1.64465,1.6449,1.64465,1.6447,237600000.0
2009-07-15 14:51:00,1.64475,1.6459,1.64475,1.6455,678800004.0
2009-07-15 14:52:00,1.6455,1.6456,1.64525,1.6453,436200000.0
2009-07-15 14:53:00,1.6453,1.6454,1.64485,1.64515,391500001.0
2009-07-15 14:54:00,1.64515,1.64545,1.6451,1.6454,351000002.0
2009-07-15 14:55:00,1.64535,1.6456,1.6453,1.64545,323700001.0
2009-07-15 14:56:00,1.64535,1.6454,1.64485,1.6449,666600000.0
2009-07-15 14:57:00,1.6449,1.64515,1.64485,1.6451,632400003.0
2009-07-15 14:58:00,1.6451,1.6455,1.645,1.645,489800000.0
2009-07-15 14:59:00,1.645,1.64535,1.645,1.6453,580200000.0
2009-07-15 15:00:00,1.6453,1.6455,1.6451,1.6453,562400001.0
2009-07-15 15:01:00,1.6453,1.6458,1.6452,1.64575,318700001.0
2009-07-15 15:02:00,1.64575,1.646,1.6447,1.6449,335600000.0
2009-07-15 15:03:00,1.64485,1.6452,1.64485,1.6452,279600000.0
2009-07-15 15:04:00,1.6452,1.6452,1.6449,1.6449,281600000.0
2009-07-15 15:05:00,1.64495,1.6466,1.6449,1.64635,528200002.0
2009-07-15 15:06:00,1.64635,1.6466,1.64595,1.6461,401400000.0
2009-07-15 15:07:00,1.6461,1.6469,1.6461,1.6466,686399999.0
2009-07-15 15:08:00,1.6466,1.64665,1.64625,1.64645,498999999.0
2009-07-15 15:09:00,1.6464,1.64645,1.64535,1.6455,240200000.0
2009-07-15 15:10:00,1.6455,1.64605,1.6454,1.64605,62800000.0
2009-07-15 15:11:00,1.64605,1.6465,1.64585,1.646,168600000.0
2009-07-15 15:12:00,1.646,1.646,1.6452,1.64535,508700001.0
2009-07-15 15:13:00,1.64535,1.6454,1.6452,1.6452,232600000.0
2009-07-15 15:14:00,1.6452,1.6455,1.6452,1.64525,181200000.0
2009-07-15 15:15:00,1.6454,1.6459,1.64465,1.6447,526999999.0
2009-07-15 15:16:00,1.6447,1.6449,1.6442,1.64435,439400000.0
2009-07-15 15:17:00,1.64435,1.6445,1.6438,1.6439,410200000.0
2009-07-15 15:18:00,1.6439,1.6442,1.6438,1.6441,519000000.0
2009-07-15 15:19:00,1.64415,1.64415,1.6438,1.64385,855600003.0
2009-07-15 15:20:00,1.64385,1.64405,1.6438,1.6439,161000000.0
2009-07-15 15:21:00,1.6439,1.64465,1.6439,1.6446,235000000.0
2009-07-15 15:22:00,1.6446,1.6446,1.6442,1.6445,184999999.0
2009-07-15 15:23:00,1.6445,1.6445,1.6438,1.644,242030000.0
2009-07-15 15:24:00,1.644,1.64425,1.644,1.64425,114400000.0
2009-07-15 15:25:00,1.64425,1.6446,1.64395,1.6441,100800000.0
2009-07-15 15:26:00,1.6441,1.64415,1.6438,1.6441,211160000.0
2009-07-15 15:27:00,1.64415,1.6446,1.6441,1.6445,462800001.0
2009-07-15 15:28:00,1.6445,1.64485,1.64425,1.64485,210000000.0
2009-07-15 15:29:00,1.6449,1.64545,1.64485,1.6452,279799997.0
2009-07-15 15:30:00,1.64515,1.6452,1.64475,1.64485,379630002.0
2009-07-15 15:31:00,1.64485,1.64535,1.64465,1.6451,339460002.0
2009-07-15 15:32:00,1.6451,1.64555,1.64415,1.64535,449800000.0
2009-07-15 15:33:00,1.64535,1.64535,1.64475,1.64475,664200001.0
2009-07-15 15:34:00,1.6448,1.6448,1.6443,1.6445,370000000.0
2009-07-15 15:35:00,1.64455,1.64485,1.6445,1.64455,211000000.0
2009-07-15 15:36:00,1.64455,1.645,1.6445,1.6448,275600000.0
2009-07-15 15:37:00,1.6448,1.6448,1.6443,1.64465,314400001.0
2009-07-15 15:38:00,1.64465,1.645,1.6446,1.64485,267900000.0
2009-07-15 15:39:00,1.64475,1.645,1.6443,1.64485,333399999.0
2009-07-15 15:40:00,1.64485,1.6454,1.64485,1.6453,571600000.0
2009-07-15 15:41:00,1.64535,1.6459,1.6453,1.6457,536100003.0
2009-07-15 15:42:00,1.6457,1.64585,1.64555,1.6456,232300000.0
2009-07-15 15:43:00,1.6456,1.646,1.6456,1.6458,325200001.0
2009-07-15 15:44:00,1.64575,1.64625,1.6457,1.6457,552199999.0
2009-07-15 15:45:00,1.646,1.64615,1.64525,1.6455,482300000.0
2009-07-15 15:46:00,1.6454,1.6455,1.64505,1.64505,349000001.0
2009-07-15 15:47:00,1.6451,1.64525,1.6449,1.6449,152800000.0
2009-07-15 15:48:00,1.6449,1.6455,1.6446,1.6452,280500000.0
2009-07-15 15:49:00,1.6452,1.6456,1.6447,1.6452,385800001.0
2009-07-15 15:50:00,1.64515,1.6456,1.64515,1.6454,308300001.0
2009-07-15 15:51:00,1.64555,1.64575,1.6454,1.64555,394000000.0
2009-07-15 15:52:00,1.6455,1.6455,1.64485,1.6451,440599999.0
2009-07-15 15:53:00,1.6452,1.64525,1.6451,1.6452,413600001.0
2009-07-15 15:54:00,1.64525,1.6456,1.64525,1.6455,485700001.0
2009-07-15 15:55:00,1.6455,1.6457,1.64515,1.64525,479000000.0
2009-07-15 15:56:00,1.64525,1.6457,1.645,1.6456,458799998.0
2009-07-15 15:57:00,1.64555,1.64565,1.6451,1.64545,466900000.0
2009-07-15 15:58:00,1.64545,1.64575,1.6452,1.64545,569399999.0
2009-07-15 15:59:00,1.64555,1.64565,1.6451,1.6452,258400000.0
2009-07-15 16:00:00,1.6452,1.6454,1.6449,1.64505,332699998.0
2009-07-15 16:01:00,1.6452,1.64555,1.645,1.6453,598799999.0
2009-07-15 16:02:00,1.6453,1.6453,1.64405,1.64425,419399999.0
2009-07-15 16:03:00,1.6437,1.6441,1.64355,1.6437,361600001.0
2009-07-15 16:04:00,1.6437,1.6437,1.64325,1.64365,193999999.0
2009-07-15 16:05:00,1.6436,1.6437,1.6433,1.6437,156000000.0
2009-07-15 16:06:00,1.6437,1.64415,1.6437,1.64405,172200000.0
2009-07-15 16:07:00,1.6441,1.64425,1.6438,1.64425,466599998.0
2009-07-15 16:08:00,1.64425,1.64425,1.6438,1.64395,249999998.0
2009-07-15 16:09:00,1.6441,1.6441,1.6438,1.6439,315800000.0
2009-07-15 16:10:00,1.6439,1.6443,1.6438,1.64405,287999999.0
2009-07-15 16:11:00,1.6441,1.64445,1.64375,1.644,564800003.0
2009-07-15 16:12:00,1.644,1.6443,1.64365,1.64385,344400001.0
2009-07-15 16:13:00,1.64385,1.64435,1.64385,1.6442,425400001.0
2009-07-15 16:14:00,1.6442,1.6445,1.64415,1.6442,624800002.0
2009-07-15 16:15:00,1.6442,1.64435,1.64355,1.6436,564600001.0
2009-07-15 16:16:00,1.6436,1.6438,1.6433,1.64355,448600000.0
2009-07-15 16:17:00,1.64355,1.6436,1.6434,1.6435,159600000.0
2009-07-15 16:18:00,1.64345,1.6436,1.6433,1.6436,317999999.0
2009-07-15 16:19:00,1.6436,1.6443,1.6436,1.64415,580000000.0
2009-07-15 16:20:00,1.64415,1.6444,1.64395,1.644,581999998.0
2009-07-15 16:21:00,1.644,1.64485,1.644,1.6448,501600005.0
2009-07-15 16:22:00,1.6448,1.64485,1.64435,1.64475,277200000.0
2009-07-15 16:23:00,1.64475,1.6448,1.64455,1.64465,339600000.0
2009-07-15 16:24:00,1.64465,1.64465,1.644,1.64435,538400002.0
2009-07-15 16:25:00,1.64435,1.6445,1.64415,1.6445,522800000.0
2009-07-15 16:26:00,1.6445,1.64535,1.6445,1.6449,485200001.0
2009-07-15 16:27:00,1.64465,1.64535,1.64465,1.6453,322800000.0
2009-07-15 16:28:00,1.6453,1.64535,1.64485,1.6453,349200000.0
2009-07-15 16:29:00,1.64525,1.64535,1.6451,1.64515,254900000.0
2009-07-15 16:30:00,1.64515,1.64585,1.6451,1.6453,397500003.0
2009-07-15 16:31:00,1.64525,1.64595,1.64515,1.6459,355000000.0
2009-07-15 16:32:00,1.64585,1.6459,1.64505,1.64515,407400000.0
2009-07-15 16:33:00,1.64505,1.64515,1.64445,1.6445,473400000.0
2009-07-15 16:34:00,1.6445,1.6447,1.6441,1.6441,608400001.0
2009-07-15 16:35:00,1.6441,1.64455,1.644,1.6444,341000000.0
2009-07-15 16:36:00,1.6444,1.64485,1.64425,1.64485,309800001.0
2009-07-15 16:37:00,1.64485,1.64485,1.6442,1.6444,334200000.0
2009-07-15 16:38:00,1.64445,1.6446,1.64385,1.64405,472899999.0
2009-07-15 16:39:00,1.64395,1.6441,1.6438,1.64385,503199996.0
2009-07-15 16:40:00,1.64385,1.64385,1.64285,1.6429,848800002.0
2009-07-15 16:41:00,1.6429,1.6436,1.64285,1.64315,659200002.0
2009-07-15 16:42:00,1.6431,1.64315,1.64265,1.6431,523199999.0
2009-07-15 16:43:00,1.64315,1.6435,1.6429,1.6432,653400000.0
2009-07-15 16:44:00,1.6432,1.6432,1.64205,1.6423,714799997.0
2009-07-15 16:45:00,1.6423,1.64275,1.6421,1.64275,617999997.0
2009-07-15 16:46:00,1.64275,1.6433,1.6427,1.64315,329199999.0
2009-07-15 16:47:00,1.64315,1.64335,1.64235,1.64245,244800000.0
2009-07-15 16:48:00,1.64245,1.64255,1.6422,1.64225,215800000.0
2009-07-15 16:49:00,1.6423,1.6424,1.64205,1.64225,234600000.0
2009-07-15 16:50:00,1.64225,1.64275,1.6421,1.6421,155200000.0
2009-07-15 16:51:00,1.6421,1.64225,1.64155,1.6417,278599998.0
2009-07-15 16:52:00,1.6417,1.642,1.6412,1.64155,349200000.0
2009-07-15 16:53:00,1.64155,1.64185,1.64125,1.6417,392000000.0
2009-07-15 16:54:00,1.6417,1.64205,1.64155,1.6417,341200000.0
2009-07-15 16:55:00,1.6417,1.6417,1.64085,1.64115,386000000.0
2009-07-15 16:56:00,1.6412,1.64185,1.64105,1.64185,426400000.0
2009-07-15 16:57:00,1.64185,1.64215,1.6413,1.6413,346400000.0
2009-07-15 16:58:00,1.6413,1.64175,1.6413,1.64155,267800000.0
2009-07-15 16:59:00,1.64155,1.64185,1.64105,1.64185,253800000.0
2009-07-15 17:00:00,1.6419,1.6419,1.64135,1.64185,242500000.0
2009-07-15 17:01:00,1.64185,1.64225,1.6418,1.64205,239200000.0
2009-07-15 17:02:00,1.64195,1.64305,1.64195,1.643,343000000.0
2009-07-15 17:03:00,1.643,1.64305,1.64255,1.64265,404399999.0
2009-07-15 17:04:00,1.6426,1.64305,1.64235,1.64305,546600000.0
2009-07-15 17:05:00,1.64305,1.64325,1.64235,1.64255,762599997.0
2009-07-15 17:06:00,1.64255,1.6427,1.6416,1.6423,754899998.0
2009-07-15 17:07:00,1.6422,1.6425,1.6422,1.6425,480600000.0
2009-07-15 17:08:00,1.6425,1.6428,1.6425,1.6427,289000000.0
2009-07-15 17:09:00,1.64265,1.64305,1.64265,1.6428,468200000.0
2009-07-15 17:10:00,1.64275,1.64305,1.64265,1.64295,700999999.0
2009-07-15 17:11:00,1.64305,1.64315,1.6428,1.6428,426600000.0
2009-07-15 17:12:00,1.64275,1.6431,1.64275,1.643,199800000.0
2009-07-15 17:13:00,1.643,1.6431,1.64225,1.64235,467600004.0
2009-07-15 17:14:00,1.64235,1.64285,1.64235,1.64275,404199999.0
2009-07-15 17:15:00,1.64275,1.64305,1.64265,1.6427,328399998.0
2009-07-15 17:16:00,1.6427,1.6428,1.6426,1.64275,342400000.0
2009-07-15 17:17:00,1.6427,1.64295,1.64265,1.6428,470200000.0
2009-07-15 17:18:00,1.64275,1.64285,1.64265,1.6428,254800000.0
2009-07-15 17:19:00,1.6428,1.64315,1.6426,1.64275,789400000.0
2009-07-15 17:20:00,1.64275,1.64375,1.6427,1.64375,708600003.0
2009-07-15 17:21:00,1.64375,1.6444,1.6435,1.6436,576000000.0
2009-07-15 17:22:00,1.6436,1.64435,1.6436,1.64435,488600000.0
2009-07-15 17:23:00,1.64435,1.64525,1.64435,1.64485,878199999.0
2009-07-15 17:24:00,1.64485,1.64485,1.6441,1.6441,524200002.0
2009-07-15 17:25:00,1.6441,1.64415,1.64375,1.64385,372000000.0
2009-07-15 17:26:00,1.6439,1.644,1.64355,1.6439,493400000.0
2009-07-15 17:27:00,1.6439,1.64445,1.6437,1.6444,287599999.0
2009-07-15 17:28:00,1.64435,1.64435,1.64375,1.6438,425400000.0
2009-07-15 17:29:00,1.6438,1.64405,1.64345,1.644,463800001.0
2009-07-15 17:30:00,1.644,1.6443,1.6437,1.64425,704500000.0
2009-07-15 17:31:00,1.64425,1.6446,1.644,1.6446,638300001.0
2009-07-15 17:32:00,1.6446,1.64545,1.64435,1.645,1036999998.0
2009-07-15 17:33:00,1.645,1.6456,1.64425,1.6444,793600004.0
2009-07-15 17:34:00,1.64435,1.6445,1.644,1.6444,624799999.0
2009-07-15 17:35:00,1.6444,1.645,1.6444,1.645,759600001.0
2009-07-15 17:36:00,1.645,1.6453,1.64455,1.64455,720600002.0
2009-07-15 17:37:00,1.64455,1.6447,1.6442,1.64425,533000002.0
2009-07-15 17:38:00,1.64425,1.64455,1.6437,1.64375,693400002.0
2009-07-15 17:39:00,1.6437,1.6444,1.6437,1.6444,649800001.0
2009-07-15 17:40:00,1.6444,1.64445,1.64395,1.64415,656599997.0
2009-07-15 17:41:00,1.64415,1.64445,1.6441,1.64445,477799999.0
2009-07-15 17:42:00,1.6445,1.64455,1.64395,1.6441,465600001.0
2009-07-15 17:43:00,1.64415,1.6442,1.64385,1.64385,483000000.0
2009-07-15 17:44:00,1.64385,1.644,1.6435,1.64365,798600001.0
2009-07-15 17:45:00,1.6437,1.6437,1.64325,1.64355,330600000.0
2009-07-15 17:46:00,1.64355,1.6437,1.64335,1.64365,541500000.0
2009-07-15 17:47:00,1.64365,1.6437,1.6431,1.6433,477800000.0
2009-07-15 17:48:00,1.6433,1.64335,1.643,1.6431,450800000.0
2009-07-15 17:49:00,1.64305,1.64335,1.6429,1.64305,699999994.0
2009-07-15 17:50:00,1.64305,1.6433,1.64295,1.64325,314800000.0
2009-07-15 17:51:00,1.64325,1.6434,1.64315,1.6433,641600001.0
2009-07-15 17:52:00,1.6434,1.64355,1.6432,1.64345,558399993.0
2009-07-15 17:53:00,1.6434,1.64385,1.6434,1.6438,138400000.0
2009-07-15 17:54:00,1.6438,1.6438,1.6436,1.64365,134600000.0
2009-07-15 17:55:00,1.64365,1.64405,1.64365,1.64395,228600000.0
2009-07-15 17:56:00,1.64395,1.6441,1.64385,1.64385,416000000.0
2009-07-15 17:57:00,1.6439,1.64425,1.64385,1.6442,197399999.0
2009-07-15 17:58:00,1.6442,1.6442,1.64355,1.6436,190000000.0
2009-07-15 17:59:00,1.6436,1.644,1.6436,1.64365,496800000.0
2009-07-15 18:00:00,1.64365,1.64375,1.64335,1.64365,371000000.0
2009-07-15 18:01:00,1.64365,1.6439,1.6436,1.64385,315000000.0
2009-07-15 18:02:00,1.64385,1.64415,1.64375,1.64375,301400000.0
2009-07-15 18:03:00,1.64385,1.64395,1.64355,1.6438,295400000.0
2009-07-15 18:04:00,1.6438,1.64395,1.6436,1.64365,412200001.0
2009-07-15 18:05:00,1.64365,1.64385,1.6434,1.64345,403199998.0
2009-07-15 18:06:00,1.64345,1.64365,1.64335,1.6435,343000000.0
2009-07-15 18:07:00,1.6435,1.6436,1.64315,1.6432,383400000.0
2009-07-15 18:08:00,1.64325,1.64335,1.64305,1.64315,636399996.0
2009-07-15 18:09:00,1.6432,1.6434,1.64285,1.64315,469800000.0
2009-07-15 18:10:00,1.64315,1.64315,1.6426,1.6427,411000001.0
2009-07-15 18:11:00,1.6427,1.6428,1.6424,1.64265,609800001.0
2009-07-15 18:12:00,1.64265,1.64265,1.64235,1.6426,258000000.0
2009-07-15 18:13:00,1.6426,1.6426,1.64215,1.64215,374200000.0
2009-07-15 18:14:00,1.6421,1.6421,1.64155,1.6418,625600000.0
2009-07-15 18:15:00,1.6418,1.64225,1.64165,1.6422,372600000.0
2009-07-15 18:16:00,1.6422,1.64235,1.642,1.64235,527600000.0
2009-07-15 18:17:00,1.64235,1.64245,1.6418,1.6422,309000000.0
2009-07-15 18:18:00,1.6422,1.6423,1.642,1.642,390000000.0
2009-07-15 18:19:00,1.6421,1.6422,1.64205,1.64205,228200000.0
2009-07-15 18:20:00,1.64215,1.64215,1.64115,1.64155,292200000.0
2009-07-15 18:21:00,1.6415,1.6416,1.64115,1.64135,202800000.0
2009-07-15 18:22:00,1.6413,1.6414,1.641,1.64115,185400000.0
2009-07-15 18:23:00,1.64115,1.64155,1.64115,1.6413,204200000.0
2009-07-15 18:24:00,1.6413,1.6415,1.64105,1.64115,336000001.0
2009-07-15 18:25:00,1.64115,1.64135,1.64115,1.64125,374199999.0
2009-07-15 18:26:00,1.64125,1.64145,1.64125,1.6413,214100000.0
2009-07-15 18:27:00,1.6413,1.64175,1.6413,1.64135,539400000.0
2009-07-15 18:28:00,1.64135,1.6415,1.641,1.64105,238100000.0
2009-07-15 18:29:00,1.6411,1.6412,1.64105,1.6411,243400000.0
2009-07-15 18:30:00,1.64105,1.6411,1.6408,1.6409,297600000.0
2009-07-15 18:31:00,1.6409,1.6413,1.6409,1.6411,233600000.0
2009-07-15 18:32:00,1.6411,1.6413,1.64085,1.64085,120299999.0
2009-07-15 18:33:00,1.6409,1.64125,1.64075,1.64115,350700002.0
2009-07-15 18:34:00,1.6411,1.64155,1.641,1.6414,250000000.0
2009-07-15 18:35:00,1.64155,1.6418,1.64135,1.6417,555799999.0
2009-07-15 18:36:00,1.6416,1.64235,1.6416,1.6423,535600001.0
2009-07-15 18:37:00,1.6423,1.6426,1.6423,1.6426,202400000.0
2009-07-15 18:38:00,1.6426,1.6428,1.6426,1.64265,477000000.0
2009-07-15 18:39:00,1.64275,1.64275,1.64205,1.64205,337100000.0
2009-07-15 18:40:00,1.64205,1.6421,1.6416,1.6417,539200000.0
2009-07-15 18:41:00,1.64165,1.64165,1.6413,1.64145,439400000.0
2009-07-15 18:42:00,1.64145,1.64165,1.64145,1.64165,383600000.0
2009-07-15 18:43:00,1.64165,1.64165,1.64125,1.6415,218000000.0
2009-07-15 18:44:00,1.6415,1.6417,1.6414,1.6417,199000000.0
2009-07-15 18:45:00,1.6418,1.642,1.64165,1.64195,87600000.0
2009-07-15 18:46:00,1.642,1.6422,1.64155,1.6417,292200000.0
2009-07-15 18:47:00,1.6417,1.6419,1.64155,1.64175,420600000.0
2009-07-15 18:48:00,1.64175,1.6418,1.64125,1.64135,417499999.0
2009-07-15 18:49:00,1.6413,1.6415,1.6413,1.6413,212700001.0
2009-07-15 18:50:00,1.6415,1.64265,1.64135,1.6426,305600000.0
2009-07-15 18:51:00,1.6426,1.64275,1.64245,1.64245,373999998.0
2009-07-15 18:52:00,1.64245,1.6428,1.64215,1.64225,405400000.0
2009-07-15 18:53:00,1.6423,1.64245,1.6415,1.6415,340400000.0
2009-07-15 18:54:00,1.6416,1.6418,1.6413,1.64155,376600000.0
2009-07-15 18:55:00,1.64145,1.64155,1.6411,1.64115,196200000.0
2009-07-15 18:56:00,1.64115,1.64115,1.64105,1.64105,201400000.0
2009-07-15 18:57:00,1.64115,1.6412,1.641,1.6411,181400000.0
2009-07-15 18:58:00,1.6411,1.6411,1.641,1.641,110600000.0
2009-07-15 18:59:00,1.641,1.64135,1.64095,1.6412,325400000.0
2009-07-15 19:00:00,1.64115,1.64155,1.6411,1.64145,250600000.0
2009-07-15 19:01:00,1.64145,1.6415,1.64135,1.6414,89200000.0
2009-07-15 19:02:00,1.6414,1.64165,1.6413,1.6414,139800000.0
2009-07-15 19:03:00,1.6414,1.6417,1.6413,1.6417,533899997.0
2009-07-15 19:04:00,1.6416,1.6418,1.6416,1.6418,382799998.0
2009-07-15 19:05:00,1.64175,1.6423,1.64175,1.6422,348100000.0
2009-07-15 19:06:00,1.6423,1.6423,1.6418,1.64195,319700000.0
2009-07-15 19:07:00,1.64195,1.64195,1.64165,1.64165,310199998.0
2009-07-15 19:08:00,1.6416,1.6417,1.6416,1.64165,112800000.0
2009-07-15 19:09:00,1.64165,1.6418,1.6416,1.64175,126399998.0
2009-07-15 19:10:00,1.64175,1.64185,1.64175,1.6418,136200000.0
2009-07-15 19:11:00,1.6418,1.64185,1.64175,1.64175,143200000.0
2009-07-15 19:12:00,1.6417,1.6417,1.64145,1.64155,394099999.0
2009-07-15 19:13:00,1.6416,1.6416,1.64135,1.64135,514400000.0
2009-07-15 19:14:00,1.64135,1.64135,1.6412,1.6413,274400000.0
2009-07-15 19:15:00,1.6413,1.6413,1.6412,1.6413,84800000.0
2009-07-15 19:16:00,1.6413,1.64165,1.64115,1.64115,307200000.0
2009-07-15 19:17:00,1.64115,1.64125,1.6411,1.64125,219200000.0
2009-07-15 19:18:00,1.6411,1.6415,1.6411,1.64135,129600001.0
2009-07-15 19:19:00,1.6413,1.64145,1.6413,1.6413,96400000.0
2009-07-15 19:20:00,1.6413,1.64175,1.6413,1.64175,142200000.0
2009-07-15 19:21:00,1.64175,1.6419,1.64175,1.6418,74400000.0
2009-07-15 19:22:00,1.64175,1.64185,1.6413,1.64185,174800000.0
2009-07-15 19:23:00,1.64185,1.64185,1.64165,1.64165,40800000.0
2009-07-15 19:24:00,1.64165,1.6421,1.64145,1.6421,192600000.0
2009-07-15 19:25:00,1.64205,1.6422,1.6419,1.642,391000000.0
2009-07-15 19:26:00,1.64195,1.6423,1.64175,1.64195,153200000.0
2009-07-15 19:27:00,1.642,1.6424,1.6418,1.642,297000000.0
2009-07-15 19:28:00,1.642,1.6428,1.642,1.6427,383000000.0
2009-07-15 19:29:00,1.6427,1.6427,1.64245,1.64245,157599999.0
2009-07-15 19:30:00,1.6425,1.6427,1.6422,1.6427,297400001.0
2009-07-15 19:31:00,1.6427,1.64345,1.6427,1.6433,246000000.0
2009-07-15 19:32:00,1.6433,1.6433,1.6427,1.6428,246999999.0
2009-07-15 19:33:00,1.64285,1.643,1.64285,1.64285,162600000.0
2009-07-15 19:34:00,1.64295,1.64295,1.6425,1.6425,163200000.0
2009-07-15 19:35:00,1.6425,1.64265,1.64235,1.64235,343000000.0
2009-07-15 19:36:00,1.64235,1.6424,1.64225,1.6423,57400000.0
2009-07-15 19:37:00,1.64225,1.64275,1.64225,1.6426,146000000.0
2009-07-15 19:38:00,1.6426,1.6428,1.6426,1.6428,103200000.0
2009-07-15 19:39:00,1.6428,1.64305,1.64265,1.64305,174100000.0
2009-07-15 19:40:00,1.64305,1.64315,1.64285,1.64305,126100000.0
2009-07-15 19:41:00,1.64305,1.64365,1.64305,1.64365,177800000.0
2009-07-15 19:42:00,1.64365,1.6437,1.64325,1.64335,263600000.0
2009-07-15 19:43:00,1.64335,1.64345,1.6429,1.64315,291800001.0
2009-07-15 19:44:00,1.64325,1.6435,1.643,1.64305,218600000.0
2009-07-15 19:45:00,1.64305,1.6433,1.64305,1.6431,146200000.0
2009-07-15 19:46:00,1.6431,1.64315,1.6429,1.6429,144400000.0
2009-07-15 19:47:00,1.6429,1.64345,1.6429,1.64335,178000000.0
2009-07-15 19:48:00,1.6434,1.6436,1.64335,1.64335,173600000.0
2009-07-15 19:49:00,1.64335,1.6434,1.64305,1.6432,96000000.0
2009-07-15 19:50:00,1.6432,1.64325,1.64275,1.6432,257400001.0
2009-07-15 19:51:00,1.64315,1.6432,1.64285,1.64285,136000000.0
2009-07-15 19:52:00,1.64285,1.64285,1.64265,1.64265,227000000.0
2009-07-15 19:53:00,1.6426,1.6426,1.6423,1.64245,201000000.0
2009-07-15 19:54:00,1.6423,1.6423,1.6412,1.6412,307400000.0
2009-07-15 19:55:00,1.6412,1.64145,1.64115,1.64125,450199999.0
2009-07-15 19:56:00,1.6413,1.6415,1.6412,1.64135,223200000.0
2009-07-15 19:57:00,1.64135,1.6417,1.64125,1.64145,175700000.0
2009-07-15 19:58:00,1.64145,1.6417,1.64125,1.64145,200000000.0
2009-07-15 19:59:00,1.6415,1.64175,1.64115,1.64175,324400000.0
2009-07-15 20:00:00,1.6419,1.64195,1.64135,1.6414,417600000.0
2009-07-15 20:01:00,1.64135,1.64155,1.6412,1.64135,394199999.0
2009-07-15 20:02:00,1.6413,1.6418,1.6413,1.6413,135600000.0
2009-07-15 20:03:00,1.6413,1.6413,1.641,1.64125,183200000.0
2009-07-15 20:04:00,1.64125,1.64125,1.6412,1.6412,83800000.0
2009-07-15 20:05:00,1.6412,1.64245,1.6412,1.64245,304600000.0
2009-07-15 20:06:00,1.64245,1.64325,1.64245,1.64295,297000000.0
2009-07-15 20:07:00,1.64295,1.6431,1.6423,1.6423,806099998.0
2009-07-15 20:08:00,1.6423,1.64275,1.6421,1.6427,396400000.0
2009-07-15 20:09:00,1.6427,1.6427,1.64215,1.64225,368200000.0
2009-07-15 20:10:00,1.64225,1.64235,1.642,1.6423,257200000.0
2009-07-15 20:11:00,1.6424,1.64265,1.6422,1.64225,261800000.0
2009-07-15 20:12:00,1.64225,1.64235,1.64195,1.642,312200001.0
2009-07-15 20:13:00,1.642,1.6427,1.6418,1.6418,625200000.0
2009-07-15 20:14:00,1.6418,1.64235,1.6415,1.64155,468500000.0
2009-07-15 20:15:00,1.64155,1.642,1.6415,1.6419,313799999.0
2009-07-15 20:16:00,1.6419,1.642,1.6416,1.642,348800000.0
2009-07-15 20:17:00,1.6421,1.64235,1.6421,1.6422,141600001.0
2009-07-15 20:18:00,1.6422,1.64255,1.642,1.64205,366600000.0
2009-07-15 20:19:00,1.64205,1.6422,1.6417,1.64175,123400000.0
2009-07-15 20:20:00,1.6418,1.64205,1.64175,1.64175,252200001.0
2009-07-15 20:21:00,1.6417,1.64175,1.64165,1.64165,272800000.0
2009-07-15 20:22:00,1.64165,1.642,1.64165,1.64195,438200000.0
2009-07-15 20:23:00,1.64195,1.64265,1.64195,1.64225,424900000.0
2009-07-15 20:24:00,1.64225,1.64285,1.64225,1.64255,425200000.0
2009-07-15 20:25:00,1.64255,1.6429,1.6419,1.6421,357300000.0
2009-07-15 20:26:00,1.64215,1.64215,1.6418,1.6418,252600000.0
2009-07-15 20:27:00,1.6418,1.64245,1.6418,1.6421,267600000.0
2009-07-15 20:28:00,1.6424,1.6426,1.6422,1.6424,378600000.0
2009-07-15 20:29:00,1.6425,1.64255,1.6422,1.6422,201600000.0
2009-07-15 20:30:00,1.6422,1.6424,1.6421,1.6422,199600000.0
2009-07-15 20:31:00,1.6422,1.64235,1.64215,1.64215,104400000.0
2009-07-15 20:32:00,1.64215,1.6423,1.642,1.6421,167400000.0
2009-07-15 20:33:00,1.6421,1.6421,1.6417,1.64205,159600000.0
2009-07-15 20:34:00,1.64205,1.6421,1.642,1.642,55400000.0
2009-07-15 20:35:00,1.64195,1.64195,1.6415,1.6416,404000000.0
2009-07-15 20:36:00,1.6416,1.6421,1.64155,1.6417,356800001.0
2009-07-15 20:37:00,1.64175,1.6419,1.6416,1.6418,268200000.0
2009-07-15 20:38:00,1.6418,1.6418,1.6415,1.64155,124600000.0
2009-07-15 20:39:00,1.64155,1.6418,1.6415,1.64165,197000000.0
2009-07-15 20:40:00,1.64165,1.6417,1.64145,1.6417,91000000.0
2009-07-15 20:41:00,1.6416,1.6417,1.6414,1.6414,173400000.0
2009-07-15 20:42:00,1.64135,1.64155,1.64125,1.64135,259800000.0
2009-07-15 20:43:00,1.64135,1.64205,1.6413,1.6416,355200000.0
2009-07-15 20:44:00,1.6416,1.6416,1.6414,1.64155,465399998.0
2009-07-15 20:45:00,1.64155,1.6418,1.64155,1.64165,281000002.0
2009-07-15 20:46:00,1.64165,1.64175,1.64165,1.64175,458399999.0
2009-07-15 20:47:00,1.64165,1.64175,1.64145,1.6417,345400000.0
2009-07-15 20:48:00,1.6417,1.6418,1.6416,1.6418,559000000.0
2009-07-15 20:49:00,1.6418,1.64225,1.6418,1.6422,268400000.0
2009-07-15 20:50:00,1.6422,1.6422,1.64175,1.64175,461600001.0
2009-07-15 20:51:00,1.64175,1.64175,1.64145,1.6415,227200000.0
2009-07-15 20:52:00,1.64145,1.6419,1.6413,1.64175,418500000.0
2009-07-15 20:53:00,1.64175,1.6421,1.64175,1.6418,169200000.0
2009-07-15 20:54:00,1.64185,1.64215,1.6418,1.64205,171399999.0
2009-07-15 20:55:00,1.64215,1.64215,1.64175,1.6418,337400000.0
2009-07-15 20:56:00,1.6418,1.6418,1.64145,1.64145,304800001.0
2009-07-15 20:57:00,1.6415,1.6417,1.6413,1.64165,214400000.0
2009-07-15 20:58:00,1.64175,1.64265,1.64175,1.64245,614500001.0
2009-07-15 20:59:00,1.64245,1.64255,1.6424,1.64245,217200000.0
2009-07-15 21:00:00,1.64245,1.6425,1.6417,1.64175,600200003.0
2009-07-15 21:01:00,1.64175,1.6419,1.64175,1.64185,264800000.0
2009-07-15 21:02:00,1.64185,1.64205,1.6418,1.642,359600000.0
2009-07-15 21:03:00,1.642,1.64215,1.6419,1.6419,383900000.0
2009-07-15 21:04:00,1.6419,1.64195,1.6417,1.64175,125800000.0
2009-07-15 21:05:00,1.64175,1.64185,1.6416,1.6418,229000000.0
2009-07-15 21:06:00,1.64175,1.6418,1.6416,1.6417,105600000.0
2009-07-15 21:07:00,1.6417,1.64175,1.6416,1.64175,200400000.0
2009-07-15 21:08:00,1.6417,1.6424,1.6417,1.64215,208000000.0
2009-07-15 21:09:00,1.6421,1.64245,1.6421,1.6423,167399999.0
2009-07-15 21:10:00,1.6423,1.6423,1.6421,1.64225,245800000.0
2009-07-15 21:11:00,1.6423,1.64285,1.64225,1.64235,384400000.0
2009-07-15 21:12:00,1.64235,1.64245,1.64205,1.6421,555199999.0
2009-07-15 21:13:00,1.6421,1.6421,1.64185,1.642,591999996.0
2009-07-15 21:14:00,1.642,1.642,1.64145,1.64155,646299995.0
2009-07-15 21:15:00,1.64155,1.6418,1.64145,1.6418,221000000.0
2009-07-15 21:16:00,1.6418,1.6424,1.6418,1.64235,324599998.0
2009-07-15 21:17:00,1.64235,1.64235,1.6422,1.64225,218200000.0
2009-07-15 21:18:00,1.64225,1.64245,1.64225,1.64245,134000000.0
2009-07-15 21:19:00,1.64245,1.64255,1.6424,1.64245,53000000.0
2009-07-15 21:20:00,1.64245,1.64245,1.6422,1.6422,77400000.0
2009-07-15 21:21:00,1.6423,1.6423,1.6418,1.642,153600000.0
2009-07-15 21:22:00,1.642,1.6421,1.64195,1.64205,127200000.0
2009-07-15 21:23:00,1.642,1.6422,1.64195,1.64195,108000000.0
2009-07-15 21:24:00,1.64195,1.64195,1.64165,1.64165,90800000.0
2009-07-15 21:25:00,1.64165,1.64165,1.6414,1.64145,69200000.0
2009-07-15 21:26:00,1.6414,1.6415,1.6413,1.6413,104800000.0
2009-07-15 21:27:00,1.6413,1.64135,1.6413,1.6413,65600000.0
2009-07-15 21:28:00,1.6413,1.6414,1.64115,1.6414,114400000.0
2009-07-15 21:29:00,1.6413,1.6416,1.6413,1.64155,133400000.0
2009-07-15 21:30:00,1.64155,1.64165,1.6415,1.6416,212200000.0
2009-07-15 21:31:00,1.6416,1.6416,1.64125,1.64125,200000000.0
2009-07-15 21:32:00,1.64125,1.6415,1.64125,1.6415,126000000.0
2009-07-15 21:33:00,1.6416,1.64165,1.64145,1.6416,268799999.0
2009-07-15 21:34:00,1.6416,1.6419,1.6416,1.64185,184200000.0
2009-07-15 21:35:00,1.6418,1.64185,1.64135,1.64135,155800000.0
2009-07-15 21:36:00,1.64135,1.6414,1.6413,1.6413,245800000.0
2009-07-15 21:37:00,1.6413,1.6414,1.64125,1.64135,108200000.0
2009-07-15 21:38:00,1.64135,1.6414,1.6412,1.6412,92600000.0
2009-07-15 21:39:00,1.6412,1.6414,1.6412,1.6414,123400000.0
2009-07-15 21:40:00,1.6414,1.6416,1.6414,1.6416,240800000.0
2009-07-15 21:41:00,1.6415,1.6417,1.6415,1.6416,296900000.0
2009-07-15 21:42:00,1.6416,1.6416,1.64145,1.64145,222400000.0
2009-07-15 21:43:00,1.6415,1.6415,1.6414,1.6414,333400000.0
2009-07-15 21:44:00,1.6414,1.6416,1.6414,1.64155,307200000.0
2009-07-15 21:45:00,1.6415,1.6416,1.6415,1.64155,66800000.0
2009-07-15 21:46:00,1.64155,1.64195,1.6415,1.64195,213800000.0
2009-07-15 21:47:00,1.642,1.6422,1.64195,1.64205,136600000.0
2009-07-15 21:48:00,1.64205,1.64215,1.64155,1.642,254800000.0
2009-07-15 21:49:00,1.64195,1.64225,1.6419,1.6422,100200000.0
2009-07-15 21:50:00,1.64215,1.6422,1.6421,1.6422,7200000.0
2009-07-15 21:51:00,1.64225,1.6423,1.6422,1.6422,42800000.0
2009-07-15 21:52:00,1.6422,1.6426,1.6422,1.6426,122000000.0
2009-07-15 21:53:00,1.6426,1.64275,1.6423,1.6423,299600000.0
2009-07-15 21:54:00,1.6423,1.6427,1.6423,1.6425,268200000.0
2009-07-15 21:55:00,1.6425,1.6426,1.6424,1.6425,299400000.0
2009-07-15 21:56:00,1.6425,1.64255,1.6423,1.6424,83200000.0
2009-07-15 21:57:00,1.6424,1.64245,1.6423,1.64235,291600000.0
2009-07-15 21:58:00,1.64235,1.6424,1.6423,1.6423,114600000.0
2009-07-15 21:59:00,1.6423,1.64235,1.64205,1.64205,404999998.0
2009-07-15 22:00:00,1.64205,1.64235,1.64195,1.64225,497400000.0
2009-07-15 22:01:00,1.64225,1.64235,1.64215,1.6422,201200000.0
2009-07-15 22:02:00,1.6422,1.6425,1.64215,1.64245,295800000.0
2009-07-15 22:03:00,1.64245,1.6426,1.64245,1.6425,81000000.0
2009-07-15 22:04:00,1.64255,1.64255,1.6421,1.64225,163600000.0
2009-07-15 22:05:00,1.6423,1.6423,1.64205,1.64205,54400000.0
2009-07-15 22:06:00,1.64205,1.64255,1.64205,1.64225,391800000.0
2009-07-15 22:07:00,1.6422,1.6422,1.6421,1.6421,98400000.0
2009-07-15 22:08:00,1.6421,1.64225,1.6421,1.6422,382600001.0
2009-07-15 22:09:00,1.6422,1.6422,1.64205,1.64205,51000000.0
2009-07-15 22:10:00,1.64205,1.64215,1.642,1.64205,120200000.0
2009-07-15 22:11:00,1.64205,1.64205,1.642,1.64205,140000000.0
2009-07-15 22:12:00,1.64205,1.64205,1.64205,1.64205,54600000.0
2009-07-15 22:13:00,1.642,1.64205,1.642,1.64205,91199999.0
2009-07-15 22:14:00,1.64205,1.64235,1.642,1.64225,221400000.0
2009-07-15 22:15:00,1.64225,1.6423,1.64225,1.6423,14400000.0
2009-07-15 22:16:00,1.6423,1.6423,1.64215,1.64215,54000000.0
2009-07-15 22:17:00,1.64215,1.64215,1.64195,1.64195,488800003.0
2009-07-15 22:18:00,1.64195,1.64215,1.64195,1.64215,208399999.0
2009-07-15 22:19:00,1.64195,1.64195,1.64195,1.64195,10800000.0
2009-07-15 22:20:00,1.642,1.64205,1.642,1.64205,13600000.0
2009-07-15 22:21:00,1.64205,1.64205,1.64205,1.64205,3000000.0
2009-07-15 22:22:00,1.642,1.6421,1.64195,1.64205,50600000.0
2009-07-15 22:23:00,1.642,1.642,1.642,1.642,11200000.0
2009-07-15 22:24:00,1.64205,1.64205,1.64205,1.64205,92800000.0
2009-07-15 22:25:00,1.64205,1.64205,1.642,1.64205,47400000.0
2009-07-15 22:26:00,1.64195,1.642,1.64195,1.642,68599998.0
2009-07-15 22:27:00,1.64205,1.64205,1.64195,1.64195,14400000.0
2009-07-15 22:28:00,1.642,1.64235,1.642,1.6423,84400000.0
2009-07-15 22:29:00,1.6423,1.6423,1.64225,1.64225,12200000.0
2009-07-15 22:30:00,1.64225,1.64225,1.6422,1.6422,33400000.0
2009-07-15 22:31:00,1.6422,1.64225,1.64215,1.64225,48800001.0
2009-07-15 22:32:00,1.6422,1.6422,1.6422,1.6422,4400000.0
2009-07-15 22:33:00,1.6422,1.64235,1.6422,1.6423,77000000.0
2009-07-15 22:34:00,1.64225,1.64225,1.64215,1.64215,40800000.0
2009-07-15 22:35:00,1.64215,1.6422,1.6421,1.6421,179600001.0
2009-07-15 22:36:00,1.6421,1.64215,1.64205,1.64215,164800001.0
2009-07-15 22:37:00,1.6421,1.6421,1.64205,1.6421,125600000.0
2009-07-15 22:38:00,1.6421,1.6421,1.642,1.6421,64000000.0
2009-07-15 22:39:00,1.64215,1.64225,1.64215,1.6422,50600000.0
2009-07-15 22:40:00,1.64215,1.6422,1.64215,1.6422,24000000.0
2009-07-15 22:41:00,1.6422,1.6422,1.64205,1.64205,44600000.0
2009-07-15 22:42:00,1.64205,1.6422,1.64205,1.6422,64400000.0
2009-07-15 22:43:00,1.6422,1.6422,1.64195,1.6421,212399999.0
2009-07-15 22:44:00,1.6421,1.6421,1.64195,1.64205,94999999.0
2009-07-15 22:45:00,1.64205,1.64205,1.64205,1.64205,27400000.0
2009-07-15 22:46:00,1.64205,1.64205,1.64195,1.64195,8400000.0
2009-07-15 22:47:00,1.64195,1.64195,1.64195,1.64195,20000000.0
2009-07-15 22:48:00,1.64195,1.64205,1.64195,1.64205,13600000.0
2009-07-15 22:49:00,1.64205,1.64205,1.64195,1.64195,61000000.0
2009-07-15 22:50:00,1.64195,1.64195,1.6419,1.6419,45000000.0
2009-07-15 22:51:00,1.6419,1.64205,1.6419,1.642,18200000.0
2009-07-15 22:52:00,1.642,1.642,1.64195,1.64195,39400000.0
2009-07-15 22:53:00,1.642,1.64215,1.64195,1.64215,81000000.0
2009-07-15 22:54:00,1.64204,1.64211,1.64204,1.64206,64800000.0
2009-07-15 22:55:00,1.6421,1.6421,1.64185,1.64195,198800000.0
2009-07-15 22:56:00,1.642,1.6421,1.642,1.642,55200000.0
2009-07-15 22:57:00,1.642,1.64205,1.64195,1.642,20800000.0
2009-07-15 22:58:00,1.64205,1.6421,1.64195,1.64205,20800000.0
2009-07-15 22:59:00,1.64205,1.6422,1.64185,1.6422,63999999.0
2009-07-15 23:00:00,1.64235,1.64235,1.64175,1.64195,31400000.0
2009-07-15 23:01:00,1.6421,1.6421,1.6421,1.6421,1600000.0
2009-07-15 23:02:00,1.642,1.64215,1.6416,1.642,27200000.0
2009-07-15 23:03:00,1.6421,1.6423,1.6418,1.64205,76800000.0
2009-07-15 23:04:00,1.642,1.6422,1.642,1.6422,14400000.0
2009-07-15 23:05:00,1.6423,1.6425,1.6418,1.64195,21600000.0
2009-07-15 23:06:00,1.64205,1.64205,1.642,1.642,3000000.0
2009-07-15 23:07:00,1.6421,1.6423,1.6419,1.642,19300000.0
2009-07-15 23:08:00,1.64195,1.64195,1.6419,1.6419,5000000.0
2009-07-15 23:09:00,1.64215,1.6424,1.64195,1.64225,25600000.0
2009-07-15 23:10:00,1.64205,1.6433,1.64205,1.6428,50600000.0
2009-07-15 23:11:00,1.6428,1.644,1.6428,1.64355,76600000.0
2009-07-15 23:12:00,1.64355,1.64365,1.6432,1.6432,123600000.0
2009-07-15 23:13:00,1.64335,1.64335,1.6432,1.64335,15000000.0
2009-07-15 23:14:00,1.6433,1.6433,1.64315,1.6433,24800000.0
2009-07-15 23:15:00,1.6433,1.6433,1.6431,1.6433,18400000.0
2009-07-15 23:16:00,1.64325,1.64335,1.64315,1.64335,40600000.0
2009-07-15 23:17:00,1.64335,1.6434,1.6432,1.6434,40900000.0
2009-07-15 23:18:00,1.64335,1.64335,1.64325,1.64325,17400000.0
2009-07-15 23:19:00,1.64345,1.64385,1.64345,1.64355,81600000.0
2009-07-15 23:20:00,1.6435,1.6435,1.64325,1.64325,27600000.0
2009-07-15 23:21:00,1.64325,1.64325,1.64315,1.6432,35600000.0
2009-07-15 23:22:00,1.6432,1.64335,1.6432,1.64325,44200000.0
2009-07-15 23:23:00,1.64325,1.64325,1.6432,1.6432,41400000.0
2009-07-15 23:24:00,1.6432,1.6432,1.6432,1.6432,17600000.0
2009-07-15 23:25:00,1.6433,1.6435,1.6433,1.64345,24200000.0
2009-07-15 23:26:00,1.6433,1.6433,1.6433,1.6433,4800000.0
2009-07-15 23:27:00,1.64345,1.64345,1.64345,1.64345,3000000.0
2009-07-15 23:28:00,1.64335,1.6435,1.64325,1.64325,20200000.0
2009-07-15 23:29:00,1.64325,1.64325,1.64265,1.64265,74000000.0
2009-07-15 23:30:00,1.6426,1.6426,1.6426,1.6426,84000000.0
2009-07-15 23:31:00,1.64255,1.64257,1.6425,1.6425,42200000.0
2009-07-15 23:32:00,1.64265,1.64265,1.64255,1.64255,152000000.0
2009-07-15 23:33:00,1.6426,1.64265,1.64235,1.64235,28000000.0
2009-07-15 23:34:00,1.64235,1.64245,1.64205,1.6424,22500000.0
2009-07-15 23:35:00,1.64235,1.64245,1.6423,1.64235,17000000.0
2009-07-15 23:36:00,1.64235,1.64235,1.64175,1.6419,66400000.0
2009-07-15 23:37:00,1.6422,1.64235,1.64175,1.6419,41800000.0
2009-07-15 23:38:00,1.6421,1.6423,1.6421,1.6423,8800000.0
2009-07-15 23:39:00,1.6423,1.6423,1.64215,1.6423,13200000.0
2009-07-15 23:40:00,1.6423,1.6426,1.6423,1.6426,33600000.0
2009-07-15 23:41:00,1.64245,1.64295,1.6423,1.64295,104000000.0
2009-07-15 23:42:00,1.643,1.643,1.64255,1.64285,31000000.0
2009-07-15 23:43:00,1.64295,1.64295,1.64295,1.64295,2000000.0
2009-07-15 23:44:00,1.6427,1.6427,1.64245,1.64245,18400000.0
2009-07-15 23:45:00,1.6424,1.64245,1.6423,1.64245,18400000.0
2009-07-15 23:46:00,1.6424,1.6424,1.6424,1.6424,3200000.0
2009-07-15 23:47:00,1.64235,1.6424,1.6413,1.64215,74500000.0
2009-07-15 23:48:00,1.64215,1.64215,1.642,1.642,127200000.0
2009-07-15 23:49:00,1.642,1.6421,1.642,1.6421,56000000.0
2009-07-15 23:50:00,1.6421,1.6421,1.64205,1.64205,67200000.0
2009-07-15 23:51:00,1.64205,1.64205,1.64205,1.64205,25600000.0
2009-07-15 23:52:00,1.64205,1.6421,1.64205,1.6421,4800000.0
2009-07-15 23:53:00,1.6421,1.6421,1.64205,1.64205,4800000.0
2009-07-15 23:54:00,1.6422,1.6422,1.64205,1.64205,2600000.0
2009-07-15 23:55:00,1.6421,1.6421,1.6421,1.6421,1000000.0
2009-07-15 23:56:00,1.64202,1.64208,1.64199,1.64205,51300000.0
2009-07-15 23:57:00,1.6421,1.6421,1.6421,1.6421,1600000.0
2009-07-15 23:58:00,1.64215,1.64215,1.64215,1.64215,2000000.0
2009-07-15 23:59:00,1.6421,1.6422,1.6421,1.6422,4600000.0
2009-07-16 00:00:00,1.6422,1.6422,1.6422,1.6422,2000000.0
2009-07-16 00:01:00,1.64225,1.64225,1.6422,1.6422,5800000.0
2009-07-16 00:02:00,1.6423,1.6423,1.64225,1.64225,5000000.0
2009-07-16 00:03:00,1.6423,1.6423,1.6422,1.6422,7800000.0
2009-07-16 00:04:00,1.6422,1.6422,1.6422,1.6422,10200000.0
2009-07-16 00:05:00,1.6422,1.64245,1.6422,1.6423,94200000.0
2009-07-16 00:06:00,1.6423,1.6423,1.64215,1.64225,33700000.0
2009-07-16 00:07:00,1.64225,1.64225,1.6422,1.6422,3400000.0
2009-07-16 00:08:00,1.64215,1.64225,1.64185,1.64195,39600000.0
2009-07-16 00:09:00,1.642,1.64205,1.6418,1.64185,39200000.0
2009-07-16 00:10:00,1.64195,1.6421,1.64185,1.6419,26000000.0
2009-07-16 00:11:00,1.6419,1.64205,1.6419,1.6419,10400000.0
2009-07-16 00:12:00,1.6419,1.64205,1.64185,1.64205,40400000.0
2009-07-16 00:13:00,1.64205,1.64205,1.64195,1.64205,14400000.0
2009-07-16 00:14:00,1.64195,1.64195,1.64175,1.64175,8800000.0
2009-07-16 00:15:00,1.64175,1.642,1.64175,1.64175,24400000.0
2009-07-16 00:16:00,1.6418,1.642,1.64175,1.642,29000000.0
2009-07-16 00:17:00,1.6419,1.642,1.64175,1.64185,23000000.0
2009-07-16 00:18:00,1.64175,1.64175,1.64175,1.64175,33600000.0
2009-07-16 00:19:00,1.64175,1.6419,1.64155,1.6417,38400000.0
2009-07-16 00:20:00,1.64155,1.64155,1.6415,1.64155,10100000.0
2009-07-16 00:21:00,1.6415,1.64165,1.6415,1.64165,13300000.0
2009-07-16 00:22:00,1.64165,1.64165,1.6416,1.64165,8400000.0
2009-07-16 00:23:00,1.64165,1.6417,1.6416,1.6417,31400000.0
2009-07-16 00:24:00,1.64175,1.6418,1.64175,1.6418,14200000.0
2009-07-16 00:25:00,1.64165,1.64175,1.64165,1.64175,4600000.0
2009-07-16 00:26:00,1.6417,1.64175,1.6417,1.64175,19200000.0
2009-07-16 00:27:00,1.64175,1.64175,1.64165,1.64165,10800000.0
2009-07-16 00:28:00,1.64165,1.64175,1.64165,1.64175,23600000.0
2009-07-16 00:29:00,1.64175,1.64175,1.64175,1.64175,100000000.0
2009-07-16 00:30:00,1.64175,1.64185,1.64175,1.64185,63200000.0
2009-07-16 00:31:00,1.64185,1.64185,1.6418,1.6418,10400000.0
2009-07-16 00:32:00,1.64175,1.64175,1.6417,1.6417,39800000.0
2009-07-16 00:33:00,1.64165,1.64165,1.64155,1.64155,8000000.0
2009-07-16 00:34:00,1.64155,1.64155,1.64155,1.64155,7000000.0
2009-07-16 00:35:00,1.64155,1.64155,1.6414,1.6414,11400000.0
2009-07-16 00:36:00,1.64145,1.6415,1.6414,1.6414,47200000.0
2009-07-16 00:37:00,1.64145,1.6415,1.64145,1.6415,19200000.0
2009-07-16 00:38:00,1.64155,1.64155,1.6415,1.64155,11600000.0
2009-07-16 00:39:00,1.6416,1.6416,1.6416,1.6416,3200000.0
2009-07-16 00:40:00,1.6416,1.6416,1.6416,1.6416,3200000.0
2009-07-16 00:41:00,1.6416,1.6416,1.6416,1.6416,12800000.0
2009-07-16 00:42:00,1.6416,1.6416,1.6416,1.6416,33600000.0
2009-07-16 00:43:00,1.6418,1.6419,1.6415,1.6415,25600000.0
2009-07-16 00:44:00,1.6415,1.6419,1.64145,1.6416,30200000.0
2009-07-16 00:45:00,1.6416,1.64165,1.6416,1.64165,26600000.0
2009-07-16 00:46:00,1.64165,1.6417,1.64165,1.64165,12000000.0
2009-07-16 00:47:00,1.64165,1.64175,1.64155,1.64175,89700000.0
2009-07-16 00:48:00,1.64175,1.64175,1.6416,1.64165,58200000.0
2009-07-16 00:49:00,1.64165,1.64165,1.64165,1.64165,19200000.0
2009-07-16 00:50:00,1.64165,1.64165,1.64165,1.64165,51200000.0
2009-07-16 00:51:00,1.64165,1.64165,1.64165,1.64165,49600000.0
2009-07-16 00:52:00,1.64165,1.64165,1.64165,1.64165,28800000.0
2009-07-16 00:53:00,1.64165,1.64165,1.6416,1.64165,21000000.0
2009-07-16 00:54:00,1.6416,1.64185,1.6416,1.64185,78400000.0
2009-07-16 00:55:00,1.64185,1.64225,1.64185,1.64215,24200000.0
2009-07-16 00:56:00,1.64215,1.64225,1.64215,1.6422,61200000.0
2009-07-16 00:57:00,1.6422,1.64225,1.6421,1.64225,34800000.0
2009-07-16 00:58:00,1.64225,1.6428,1.64225,1.64275,126200000.0
2009-07-16 00:59:00,1.64275,1.64305,1.64275,1.64295,27000000.0
2009-07-16 01:00:00,1.64295,1.64355,1.64295,1.64355,80600000.0
2009-07-16 01:01:00,1.6435,1.6435,1.6434,1.6434,15600000.0
2009-07-16 01:02:00,1.6434,1.6434,1.6433,1.64335,88400000.0
2009-07-16 01:03:00,1.6433,1.6433,1.64265,1.6432,106900000.0
2009-07-16 01:04:00,1.6432,1.6432,1.6429,1.6429,24600000.0
2009-07-16 01:05:00,1.64265,1.6429,1.64265,1.6429,124000000.0
2009-07-16 01:06:00,1.6429,1.6429,1.642,1.642,29400000.0
2009-07-16 01:07:00,1.642,1.642,1.64195,1.64195,8600000.0
2009-07-16 01:08:00,1.6419,1.642,1.64175,1.64195,26600000.0
2009-07-16 01:09:00,1.6419,1.6419,1.64165,1.64165,23000000.0
2009-07-16 01:10:00,1.64165,1.64165,1.64155,1.64155,35800000.0
2009-07-16 01:11:00,1.64155,1.64155,1.6413,1.6413,89400000.0
2009-07-16 01:12:00,1.6413,1.64135,1.6413,1.6413,59600000.0
2009-07-16 01:13:00,1.6413,1.6417,1.6413,1.64155,89800000.0
2009-07-16 01:14:00,1.64155,1.6416,1.6415,1.6416,40600000.0
2009-07-16 01:15:00,1.64145,1.6417,1.64145,1.64165,53200000.0
2009-07-16 01:16:00,1.64155,1.6418,1.64155,1.6418,70800000.0
2009-07-16 01:17:00,1.64165,1.64185,1.64165,1.64185,16200000.0
2009-07-16 01:18:00,1.6419,1.6422,1.64185,1.6422,21600000.0
2009-07-16 01:19:00,1.6422,1.6422,1.6422,1.6422,12000000.0
2009-07-16 01:20:00,1.6422,1.6422,1.6421,1.6421,9000000.0
2009-07-16 01:21:00,1.6421,1.6421,1.6419,1.6419,32800000.0
2009-07-16 01:22:00,1.64195,1.6422,1.6418,1.6422,25800000.0
2009-07-16 01:23:00,1.64215,1.64215,1.64205,1.64205,12800000.0
2009-07-16 01:24:00,1.64205,1.64205,1.6418,1.6418,57800000.0
2009-07-16 01:25:00,1.64185,1.64185,1.64175,1.64175,11200000.0
2009-07-16 01:26:00,1.64175,1.64175,1.6414,1.6415,64600000.0
2009-07-16 01:27:00,1.64145,1.6417,1.64135,1.64155,60400000.0
2009-07-16 01:28:00,1.64155,1.64155,1.6415,1.6415,11000000.0
2009-07-16 01:29:00,1.6415,1.64155,1.64135,1.64155,14600000.0
2009-07-16 01:30:00,1.64155,1.64155,1.64135,1.64155,9800000.0
2009-07-16 01:31:00,1.6414,1.6414,1.64135,1.64135,6400000.0
2009-07-16 01:32:00,1.64135,1.64135,1.64135,1.64135,11200000.0
2009-07-16 01:33:00,1.6414,1.64185,1.6413,1.6417,49300000.0
2009-07-16 01:34:00,1.6417,1.64175,1.64155,1.64155,63200000.0
2009-07-16 01:35:00,1.6415,1.6415,1.6415,1.6415,12400000.0
2009-07-16 01:36:00,1.6415,1.6417,1.6415,1.64155,77800000.0
2009-07-16 01:37:00,1.64155,1.64165,1.64155,1.64155,60000000.0
2009-07-16 01:38:00,1.64155,1.6417,1.64155,1.64155,12200000.0
2009-07-16 01:39:00,1.6417,1.6417,1.6415,1.6417,29200000.0
2009-07-16 01:40:00,1.64155,1.6417,1.64155,1.6417,27600000.0
2009-07-16 01:41:00,1.6417,1.6417,1.64145,1.6416,25400000.0
2009-07-16 01:42:00,1.6415,1.6416,1.6415,1.6416,25200000.0
2009-07-16 01:43:00,1.6416,1.6418,1.6416,1.6418,50600000.0
2009-07-16 01:44:00,1.6418,1.6421,1.6418,1.64195,69500000.0
2009-07-16 01:45:00,1.642,1.642,1.6415,1.64175,79600000.0
2009-07-16 01:46:00,1.6417,1.6418,1.6417,1.64175,45800000.0
2009-07-16 01:47:00,1.6418,1.6421,1.6418,1.64205,141000000.0
2009-07-16 01:48:00,1.64205,1.6424,1.64205,1.6423,101400000.0
2009-07-16 01:49:00,1.6423,1.64265,1.6423,1.64255,57800000.0
2009-07-16 01:50:00,1.6425,1.64295,1.64235,1.6424,145600000.0
2009-07-16 01:51:00,1.64235,1.64245,1.6419,1.6419,73200000.0
2009-07-16 01:52:00,1.64195,1.64205,1.6419,1.64205,25600000.0
2009-07-16 01:53:00,1.64205,1.6425,1.642,1.6424,55400000.0
2009-07-16 01:54:00,1.6424,1.6424,1.6424,1.6424,3200000.0
2009-07-16 01:55:00,1.64235,1.6424,1.6422,1.6424,24200000.0
2009-07-16 01:56:00,1.64245,1.64245,1.64215,1.64215,73600000.0
2009-07-16 01:57:00,1.6422,1.6425,1.6422,1.64225,14600000.0
2009-07-16 01:58:00,1.6425,1.6425,1.64225,1.6425,22800000.0
2009-07-16 01:59:00,1.6425,1.64255,1.6423,1.6424,67800000.0
2009-07-16 02:00:00,1.64235,1.64235,1.6419,1.6421,327600000.0
2009-07-16 02:01:00,1.6421,1.64275,1.6421,1.64265,145600000.0
2009-07-16 02:02:00,1.64255,1.64255,1.6425,1.6425,16000000.0
2009-07-16 02:03:00,1.6425,1.6426,1.6425,1.64255,49800000.0
2009-07-16 02:04:00,1.64255,1.64315,1.64255,1.643,109400000.0
2009-07-16 02:05:00,1.64305,1.6431,1.643,1.643,84200000.0
2009-07-16 02:06:00,1.643,1.643,1.64295,1.643,42600000.0
2009-07-16 02:07:00,1.643,1.6434,1.643,1.6434,96200000.0
2009-07-16 02:08:00,1.6434,1.6434,1.64305,1.6432,87800000.0
2009-07-16 02:09:00,1.64315,1.6437,1.64315,1.6435,97200000.0
2009-07-16 02:10:00,1.6435,1.64375,1.64345,1.64355,63600000.0
2009-07-16 02:11:00,1.64355,1.64375,1.64355,1.64355,66800000.0
2009-07-16 02:12:00,1.64355,1.6437,1.6431,1.64315,128400000.0
2009-07-16 02:13:00,1.64305,1.6433,1.6429,1.6433,135600000.0
2009-07-16 02:14:00,1.6432,1.64325,1.6432,1.64325,9200000.0
2009-07-16 02:15:00,1.64325,1.64345,1.64315,1.64315,35200000.0
2009-07-16 02:16:00,1.6431,1.6431,1.6429,1.64295,23000000.0
2009-07-16 02:17:00,1.6429,1.64305,1.6429,1.64305,11000000.0
2009-07-16 02:18:00,1.64305,1.64305,1.6425,1.64255,351900000.0
2009-07-16 02:19:00,1.6425,1.64255,1.6425,1.6425,59600000.0
2009-07-16 02:20:00,1.64255,1.64295,1.64255,1.64295,74000000.0
2009-07-16 02:21:00,1.64295,1.643,1.64295,1.643,12200000.0
2009-07-16 02:22:00,1.643,1.643,1.643,1.643,4600000.0
2009-07-16 02:23:00,1.64285,1.64285,1.6428,1.6428,6000000.0
2009-07-16 02:24:00,1.64275,1.64285,1.64275,1.64285,6800000.0
2009-07-16 02:25:00,1.64285,1.64285,1.6428,1.6428,11600000.0
2009-07-16 02:26:00,1.6428,1.6428,1.64235,1.64235,59400000.0
2009-07-16 02:27:00,1.6422,1.6424,1.64215,1.64225,111400000.0
2009-07-16 02:28:00,1.64205,1.6421,1.64205,1.64205,174200000.0
2009-07-16 02:29:00,1.642,1.64225,1.64195,1.64225,134300000.0
2009-07-16 02:30:00,1.64225,1.64225,1.6421,1.6421,83800000.0
2009-07-16 02:31:00,1.6421,1.64215,1.64175,1.64175,145000000.0
2009-07-16 02:32:00,1.64175,1.6418,1.64175,1.64175,72400000.0
2009-07-16 02:33:00,1.64175,1.6418,1.64165,1.6418,54400000.0
2009-07-16 02:34:00,1.6418,1.64195,1.64145,1.64155,78600000.0
2009-07-16 02:35:00,1.64155,1.64175,1.6415,1.6415,31400000.0
2009-07-16 02:36:00,1.64155,1.6416,1.6415,1.6416,77000000.0
2009-07-16 02:37:00,1.6416,1.6416,1.6413,1.64155,93000000.0
2009-07-16 02:38:00,1.6415,1.6415,1.64105,1.6411,105000000.0
2009-07-16 02:39:00,1.6411,1.64135,1.64095,1.641,147500000.0
2009-07-16 02:40:00,1.641,1.641,1.64065,1.6407,123600001.0
2009-07-16 02:41:00,1.64065,1.64065,1.6405,1.6405,202400000.0
2009-07-16 02:42:00,1.6405,1.6405,1.6405,1.6405,165600000.0
2009-07-16 02:43:00,1.6405,1.64065,1.6405,1.6406,133400000.0
2009-07-16 02:44:00,1.6406,1.641,1.64055,1.641,90800000.0
2009-07-16 02:45:00,1.64095,1.64095,1.64065,1.6408,22200000.0
2009-07-16 02:46:00,1.6408,1.6414,1.6408,1.64125,57000000.0
2009-07-16 02:47:00,1.64125,1.64135,1.64115,1.64125,49400000.0
2009-07-16 02:48:00,1.64125,1.64135,1.6412,1.6412,60400000.0
2009-07-16 02:49:00,1.6413,1.6413,1.64115,1.64125,3000000.0
2009-07-16 02:50:00,1.64125,1.64125,1.6407,1.6407,80400000.0
2009-07-16 02:51:00,1.64075,1.64095,1.64075,1.64085,66200000.0
2009-07-16 02:52:00,1.64085,1.641,1.64025,1.6404,184800000.0
2009-07-16 02:53:00,1.64045,1.6406,1.64005,1.6402,312799997.0
2009-07-16 02:54:00,1.64025,1.64055,1.64005,1.64045,123400001.0
2009-07-16 02:55:00,1.64035,1.6406,1.64035,1.6406,62600000.0
2009-07-16 02:56:00,1.6406,1.6406,1.6406,1.6406,20600000.0
2009-07-16 02:57:00,1.6405,1.6406,1.64045,1.6406,83600000.0
2009-07-16 02:58:00,1.64065,1.64065,1.64065,1.64065,40000000.0
2009-07-16 02:59:00,1.64065,1.6407,1.64065,1.64065,44600000.0
2009-07-16 03:00:00,1.64065,1.64065,1.64045,1.6405,58600000.0
2009-07-16 03:01:00,1.6403,1.6405,1.64015,1.64035,119200000.0
2009-07-16 03:02:00,1.64035,1.64035,1.63985,1.63985,206000002.0
2009-07-16 03:03:00,1.64,1.64,1.6387,1.63915,274799999.0
2009-07-16 03:04:00,1.63915,1.6393,1.639,1.6392,191000000.0
2009-07-16 03:05:00,1.6392,1.63935,1.6391,1.63935,192600000.0
2009-07-16 03:06:00,1.6393,1.6398,1.6393,1.6395,69400000.0
2009-07-16 03:07:00,1.63965,1.6398,1.6396,1.6397,87600000.0
2009-07-16 03:08:00,1.63965,1.63965,1.6396,1.6396,50600000.0
2009-07-16 03:09:00,1.63975,1.6398,1.6395,1.63975,39000000.0
2009-07-16 03:10:00,1.63975,1.6401,1.63975,1.63985,117300000.0
2009-07-16 03:11:00,1.63985,1.63995,1.63985,1.63995,31200000.0
2009-07-16 03:12:00,1.6398,1.64005,1.6397,1.63975,122000000.0
2009-07-16 03:13:00,1.63975,1.6398,1.63965,1.63965,204400000.0
2009-07-16 03:14:00,1.6396,1.63965,1.6396,1.63965,49400000.0
2009-07-16 03:15:00,1.63965,1.6397,1.63965,1.6397,59200000.0
2009-07-16 03:16:00,1.6397,1.63975,1.63965,1.63965,35000000.0
2009-07-16 03:17:00,1.63965,1.6398,1.63965,1.63975,25600000.0
2009-07-16 03:18:00,1.6398,1.6398,1.6397,1.6397,32800000.0
2009-07-16 03:19:00,1.63975,1.63975,1.6397,1.6397,142400000.0
2009-07-16 03:20:00,1.6397,1.63975,1.63955,1.63955,106400000.0
2009-07-16 03:21:00,1.63955,1.63965,1.6395,1.63965,52000000.0
2009-07-16 03:22:00,1.6397,1.63975,1.63965,1.63965,33400000.0
2009-07-16 03:23:00,1.63965,1.63965,1.63965,1.63965,9000000.0
2009-07-16 03:24:00,1.63965,1.63975,1.63955,1.6396,165800000.0
2009-07-16 03:25:00,1.63965,1.6403,1.6396,1.64025,116800000.0
2009-07-16 03:26:00,1.6402,1.64075,1.6402,1.64045,74800000.0
2009-07-16 03:27:00,1.64045,1.64045,1.6404,1.6404,7000000.0
2009-07-16 03:28:00,1.6404,1.64055,1.6404,1.6405,23200000.0
2009-07-16 03:29:00,1.6405,1.64095,1.6405,1.64075,85200000.0
2009-07-16 03:30:00,1.64065,1.64095,1.64065,1.6408,132200000.0
2009-07-16 03:31:00,1.6408,1.6408,1.6408,1.6408,10800000.0
2009-07-16 03:32:00,1.6408,1.6408,1.64075,1.64075,5800000.0
2009-07-16 03:33:00,1.64085,1.6409,1.6407,1.6408,40800000.0
2009-07-16 03:34:00,1.6409,1.6413,1.6408,1.6413,54400000.0
2009-07-16 03:35:00,1.64125,1.6414,1.6412,1.6412,42800000.0
2009-07-16 03:36:00,1.6413,1.64135,1.6412,1.6412,104600000.0
2009-07-16 03:37:00,1.6412,1.6412,1.64105,1.6411,84400000.0
2009-07-16 03:38:00,1.6411,1.6415,1.6411,1.6415,143000000.0
2009-07-16 03:39:00,1.64155,1.64155,1.64125,1.64145,114500000.0
2009-07-16 03:40:00,1.64135,1.64135,1.6413,1.64135,144399999.0
2009-07-16 03:41:00,1.64135,1.64135,1.6413,1.6413,142600000.0
2009-07-16 03:42:00,1.6413,1.6415,1.6413,1.6415,180600000.0
2009-07-16 03:43:00,1.64145,1.6416,1.64145,1.6415,128600000.0
2009-07-16 03:44:00,1.6415,1.6415,1.64135,1.64135,56400000.0
2009-07-16 03:45:00,1.64135,1.64135,1.64065,1.6408,243800000.0
2009-07-16 03:46:00,1.6408,1.6408,1.6407,1.64075,50200000.0
2009-07-16 03:47:00,1.6408,1.6408,1.64025,1.64025,94100000.0
2009-07-16 03:48:00,1.64025,1.6405,1.63995,1.6405,97100000.0
2009-07-16 03:49:00,1.6405,1.64085,1.64035,1.64085,53400000.0
2009-07-16 03:50:00,1.64085,1.6409,1.6408,1.6408,29000000.0
2009-07-16 03:51:00,1.6408,1.6408,1.6405,1.6407,256800000.0
2009-07-16 03:52:00,1.6407,1.64075,1.6407,1.64075,53600000.0
2009-07-16 03:53:00,1.64075,1.64075,1.6407,1.6407,120000000.0
2009-07-16 03:54:00,1.64075,1.6411,1.64075,1.641,66000000.0
2009-07-16 03:55:00,1.641,1.6412,1.6409,1.6412,58000000.0
2009-07-16 03:56:00,1.6412,1.6413,1.6412,1.6412,100400000.0
2009-07-16 03:57:00,1.6412,1.6412,1.64115,1.6412,46800000.0
2009-07-16 03:58:00,1.64115,1.6414,1.64115,1.6414,64800000.0
2009-07-16 03:59:00,1.6414,1.6415,1.64135,1.6414,92800000.0
2009-07-16 04:00:00,1.6413,1.64135,1.64045,1.641,257200000.0
2009-07-16 04:01:00,1.641,1.64165,1.64095,1.6416,88200000.0
2009-07-16 04:02:00,1.6416,1.642,1.64155,1.64175,142600001.0
2009-07-16 04:03:00,1.64185,1.64185,1.64145,1.64155,48800000.0
2009-07-16 04:04:00,1.64155,1.6416,1.64135,1.64155,46400000.0
2009-07-16 04:05:00,1.64155,1.64155,1.6404,1.6405,267800000.0
2009-07-16 04:06:00,1.64055,1.6407,1.64045,1.6405,21400000.0
2009-07-16 04:07:00,1.6405,1.6405,1.64,1.64025,170600001.0
2009-07-16 04:08:00,1.64025,1.64045,1.64025,1.6403,83500000.0
2009-07-16 04:09:00,1.64025,1.6406,1.6402,1.6402,85000000.0
2009-07-16 04:10:00,1.6402,1.6404,1.64005,1.6401,104900000.0
2009-07-16 04:11:00,1.64005,1.64025,1.63995,1.6401,89800000.0
2009-07-16 04:12:00,1.64015,1.64015,1.6398,1.6399,115000000.0
2009-07-16 04:13:00,1.6398,1.6398,1.6396,1.6397,77200000.0
2009-07-16 04:14:00,1.63965,1.6397,1.63965,1.6397,35600000.0
2009-07-16 04:15:00,1.6397,1.6399,1.6396,1.6398,38200000.0
2009-07-16 04:16:00,1.6398,1.6401,1.63975,1.63995,34800000.0
2009-07-16 04:17:00,1.6399,1.6399,1.6399,1.6399,59200000.0
2009-07-16 04:18:00,1.63985,1.64005,1.63975,1.63975,234000000.0
2009-07-16 04:19:00,1.63975,1.63995,1.63975,1.63975,134000000.0
2009-07-16 04:20:00,1.63985,1.63985,1.63955,1.6397,120400001.0
2009-07-16 04:21:00,1.6397,1.64,1.6397,1.63985,96200000.0
2009-07-16 04:22:00,1.63985,1.6399,1.63975,1.63985,102200000.0
2009-07-16 04:23:00,1.63985,1.63985,1.63965,1.6397,140400000.0
2009-07-16 04:24:00,1.63965,1.6397,1.6396,1.63965,92800000.0
2009-07-16 04:25:00,1.63955,1.6397,1.63955,1.63965,49800000.0
2009-07-16 04:26:00,1.63965,1.63985,1.63965,1.63965,6000000.0
2009-07-16 04:27:00,1.6398,1.6398,1.63955,1.6397,84000000.0
2009-07-16 04:28:00,1.6397,1.6397,1.63955,1.63955,17200000.0
2009-07-16 04:29:00,1.63965,1.63965,1.6392,1.6392,131200000.0
2009-07-16 04:30:00,1.63915,1.63915,1.6384,1.6385,538399997.0
2009-07-16 04:31:00,1.6385,1.6386,1.63835,1.63855,98600000.0
2009-07-16 04:32:00,1.63855,1.6388,1.63855,1.6386,139000000.0
2009-07-16 04:33:00,1.6386,1.63865,1.63835,1.6385,118199998.0
2009-07-16 04:34:00,1.63855,1.63855,1.6383,1.63845,73400000.0
2009-07-16 04:35:00,1.63845,1.6385,1.6384,1.63845,24000000.0
2009-07-16 04:36:00,1.63845,1.63875,1.63845,1.6386,80000000.0
2009-07-16 04:37:00,1.6386,1.6387,1.6386,1.6386,17000000.0
2009-07-16 04:38:00,1.6386,1.6386,1.6386,1.6386,4000000.0
2009-07-16 04:39:00,1.63865,1.63865,1.63865,1.63865,3000000.0
2009-07-16 04:40:00,1.63865,1.6387,1.6386,1.6386,27000000.0
2009-07-16 04:41:00,1.6386,1.63865,1.6386,1.63865,11000000.0
2009-07-16 04:42:00,1.63865,1.63865,1.6385,1.63855,27000000.0
2009-07-16 04:43:00,1.63855,1.63855,1.6381,1.63815,114300000.0
2009-07-16 04:44:00,1.63815,1.6384,1.63815,1.6383,197800001.0
2009-07-16 04:45:00,1.6384,1.63865,1.6383,1.6386,37400000.0
2009-07-16 04:46:00,1.6386,1.6387,1.6385,1.63865,82000000.0
2009-07-16 04:47:00,1.6386,1.63895,1.6386,1.63895,48000000.0
2009-07-16 04:48:00,1.6389,1.63905,1.6389,1.63895,56200000.0
2009-07-16 04:49:00,1.63905,1.6391,1.6389,1.6389,88600000.0
2009-07-16 04:50:00,1.6389,1.639,1.6388,1.63895,131000000.0
2009-07-16 04:51:00,1.63895,1.63925,1.63895,1.63915,93600000.0
2009-07-16 04:52:00,1.63905,1.6393,1.639,1.6391,66500000.0
2009-07-16 04:53:00,1.6391,1.63925,1.63905,1.63925,24400000.0
2009-07-16 04:54:00,1.63925,1.63965,1.63925,1.63965,37200000.0
2009-07-16 04:55:00,1.63965,1.6397,1.63945,1.6395,26600000.0
2009-07-16 04:56:00,1.63935,1.6395,1.63925,1.63925,43800000.0
2009-07-16 04:57:00,1.6393,1.63945,1.6391,1.6392,132700000.0
2009-07-16 04:58:00,1.6392,1.6393,1.6392,1.6393,28600000.0
2009-07-16 04:59:00,1.63925,1.63935,1.6388,1.63885,126800000.0
2009-07-16 05:00:00,1.6388,1.63905,1.6385,1.63905,152600000.0
2009-07-16 05:01:00,1.6391,1.63995,1.6391,1.63975,127500000.0
2009-07-16 05:02:00,1.6398,1.6398,1.6395,1.63965,53100000.0
2009-07-16 05:03:00,1.6397,1.63985,1.6396,1.6396,61600000.0
2009-07-16 05:04:00,1.6396,1.6401,1.6396,1.6401,48000000.0
2009-07-16 05:05:00,1.64015,1.6402,1.63995,1.64005,157200000.0
2009-07-16 05:06:00,1.64,1.64,1.63985,1.63995,51800000.0
2009-07-16 05:07:00,1.63995,1.64005,1.63985,1.64005,119200000.0
2009-07-16 05:08:00,1.64005,1.64005,1.63985,1.63985,23600000.0
2009-07-16 05:09:00,1.6398,1.63985,1.6398,1.63985,27600000.0
2009-07-16 05:10:00,1.63985,1.64005,1.6397,1.63975,158600000.0
2009-07-16 05:11:00,1.6397,1.6397,1.6395,1.6395,196000000.0
2009-07-16 05:12:00,1.6395,1.6396,1.6395,1.6396,118800000.0
2009-07-16 05:13:00,1.6396,1.6396,1.63925,1.63925,205000000.0
2009-07-16 05:14:00,1.6394,1.6394,1.6393,1.63935,72200000.0
2009-07-16 05:15:00,1.63945,1.63945,1.63915,1.63925,124400000.0
2009-07-16 05:16:00,1.63925,1.63925,1.63905,1.63905,15200000.0
2009-07-16 05:17:00,1.63905,1.6391,1.63895,1.63895,36000000.0
2009-07-16 05:18:00,1.6389,1.639,1.63885,1.6389,94200000.0
2009-07-16 05:19:00,1.6389,1.6389,1.63885,1.63885,20000000.0
2009-07-16 05:20:00,1.6388,1.639,1.6388,1.63895,181600000.0
2009-07-16 05:21:00,1.63885,1.63885,1.63875,1.63885,122800000.0
2009-07-16 05:22:00,1.63895,1.6391,1.6389,1.63895,53000000.0
2009-07-16 05:23:00,1.63895,1.6391,1.6389,1.63895,49000000.0
2009-07-16 05:24:00,1.63905,1.6393,1.63895,1.6393,54600000.0
2009-07-16 05:25:00,1.6393,1.6393,1.6391,1.6391,28600000.0
2009-07-16 05:26:00,1.6391,1.63945,1.6391,1.63935,64400000.0
2009-07-16 05:27:00,1.6395,1.6395,1.63925,1.6393,30200000.0
2009-07-16 05:28:00,1.63925,1.63955,1.63925,1.63955,119000000.0
2009-07-16 05:29:00,1.63955,1.63955,1.6395,1.6395,12400000.0
2009-07-16 05:30:00,1.63945,1.6395,1.63945,1.6395,23600000.0
2009-07-16 05:31:00,1.6395,1.63955,1.6395,1.63955,4800000.0
2009-07-16 05:32:00,1.6396,1.6399,1.63955,1.6398,33600000.0
2009-07-16 05:33:00,1.63975,1.63985,1.6397,1.6398,70000000.0
2009-07-16 05:34:00,1.6398,1.6399,1.6398,1.6398,48600000.0
2009-07-16 05:35:00,1.6398,1.6398,1.6398,1.6398,43200000.0
2009-07-16 05:36:00,1.6398,1.63995,1.6398,1.63995,51000000.0
2009-07-16 05:37:00,1.63995,1.64005,1.6399,1.64,10000000.0
2009-07-16 05:38:00,1.63995,1.64,1.6399,1.64,6200000.0
2009-07-16 05:39:00,1.64,1.64,1.6398,1.6399,70400000.0
2009-07-16 05:40:00,1.63995,1.64,1.6399,1.6399,33600000.0
2009-07-16 05:41:00,1.6399,1.64,1.63985,1.64,29400000.0
2009-07-16 05:42:00,1.6401,1.6401,1.63985,1.63995,27400000.0
2009-07-16 05:43:00,1.63995,1.63995,1.6399,1.6399,12600000.0
2009-07-16 05:44:00,1.63995,1.64015,1.63995,1.64015,56200000.0
2009-07-16 05:45:00,1.64015,1.64105,1.64,1.6408,300400000.0
2009-07-16 05:46:00,1.64085,1.641,1.64005,1.64025,181000000.0
2009-07-16 05:47:00,1.6402,1.6406,1.6401,1.64055,147200000.0
2009-07-16 05:48:00,1.64055,1.64055,1.64015,1.6403,57000000.0
2009-07-16 05:49:00,1.64055,1.64055,1.6402,1.6402,42400000.0
2009-07-16 05:50:00,1.64025,1.6403,1.64005,1.64005,102000001.0
2009-07-16 05:51:00,1.64005,1.64005,1.6397,1.6397,56000000.0
2009-07-16 05:52:00,1.63955,1.6396,1.63955,1.63955,70400000.0
2009-07-16 05:53:00,1.63955,1.63955,1.6395,1.63955,25600000.0
2009-07-16 05:54:00,1.63955,1.63955,1.63955,1.63955,19400000.0
2009-07-16 05:55:00,1.63955,1.63955,1.63945,1.63945,17600000.0
2009-07-16 05:56:00,1.6395,1.6398,1.6395,1.6397,71800000.0
2009-07-16 05:57:00,1.63965,1.6399,1.63965,1.6399,62800000.0
2009-07-16 05:58:00,1.6398,1.6399,1.63975,1.6398,30000000.0
2009-07-16 05:59:00,1.63995,1.63995,1.63995,1.63995,5000000.0
2009-07-16 06:00:00,1.63995,1.63995,1.6392,1.6392,91500000.0
2009-07-16 06:01:00,1.6392,1.6395,1.6392,1.6394,38900000.0
2009-07-16 06:02:00,1.6393,1.6396,1.6393,1.6396,39200000.0
2009-07-16 06:03:00,1.6395,1.6396,1.6394,1.6394,113800000.0
2009-07-16 06:04:00,1.6394,1.6394,1.639,1.6391,107400000.0
2009-07-16 06:05:00,1.63905,1.6392,1.639,1.63915,98400000.0
2009-07-16 06:06:00,1.63915,1.6393,1.63915,1.6392,14000000.0
2009-07-16 06:07:00,1.6392,1.6395,1.6392,1.63945,33000000.0
2009-07-16 06:08:00,1.63945,1.63945,1.6393,1.6394,13400000.0
2009-07-16 06:09:00,1.63935,1.63935,1.6391,1.6393,60400000.0
2009-07-16 06:10:00,1.6393,1.6393,1.63855,1.63855,100400000.0
2009-07-16 06:11:00,1.63855,1.6386,1.63845,1.63845,117200000.0
2009-07-16 06:12:00,1.6385,1.6394,1.6385,1.6392,233400000.0
2009-07-16 06:13:00,1.6392,1.6392,1.6387,1.6389,169800000.0
2009-07-16 06:14:00,1.6389,1.6389,1.63875,1.6388,134400000.0
2009-07-16 06:15:00,1.6388,1.639,1.63875,1.639,36200000.0
2009-07-16 06:16:00,1.6389,1.6391,1.6388,1.639,81800000.0
2009-07-16 06:17:00,1.639,1.63915,1.63895,1.63905,119200000.0
2009-07-16 06:18:00,1.6391,1.6393,1.6391,1.6393,21800000.0
2009-07-16 06:19:00,1.6393,1.6396,1.6393,1.6394,140400000.0
2009-07-16 06:20:00,1.6394,1.6395,1.63935,1.63945,143800000.0
2009-07-16 06:21:00,1.63945,1.6398,1.6394,1.63965,113599999.0
2009-07-16 06:22:00,1.63975,1.64005,1.6391,1.63915,145600000.0
2009-07-16 06:23:00,1.63915,1.6393,1.639,1.6393,89200000.0
2009-07-16 06:24:00,1.6393,1.6394,1.6393,1.63935,62800000.0
2009-07-16 06:25:00,1.63935,1.63935,1.6391,1.63915,53400000.0
2009-07-16 06:26:00,1.63925,1.6393,1.6389,1.639,125200000.0
2009-07-16 06:27:00,1.639,1.639,1.6389,1.6389,127600000.0
2009-07-16 06:28:00,1.6389,1.63905,1.63875,1.63885,155700000.0
2009-07-16 06:29:00,1.63885,1.63885,1.63865,1.63865,42400000.0
2009-07-16 06:30:00,1.6388,1.63905,1.63875,1.6389,107200000.0
2009-07-16 06:31:00,1.6389,1.639,1.6389,1.639,68000000.0
2009-07-16 06:32:00,1.63915,1.6393,1.63915,1.6393,21800000.0
2009-07-16 06:33:00,1.6394,1.6394,1.63915,1.63925,49200000.0
2009-07-16 06:34:00,1.6394,1.6394,1.63905,1.63915,32000000.0
2009-07-16 06:35:00,1.63915,1.6392,1.639,1.63905,44899999.0
2009-07-16 06:36:00,1.63915,1.63915,1.6388,1.6388,26800000.0
2009-07-16 06:37:00,1.6388,1.63935,1.6388,1.63905,101400000.0
2009-07-16 06:38:00,1.6391,1.63915,1.63885,1.63905,67200000.0
2009-07-16 06:39:00,1.63905,1.6391,1.63895,1.6391,40200000.0
2009-07-16 06:40:00,1.6391,1.6391,1.6388,1.63885,105100000.0
2009-07-16 06:41:00,1.63895,1.63905,1.63885,1.639,51000000.0
2009-07-16 06:42:00,1.639,1.63925,1.639,1.63915,53600000.0
2009-07-16 06:43:00,1.63915,1.6392,1.6391,1.6391,20600000.0
2009-07-16 06:44:00,1.63905,1.63905,1.63905,1.63905,13200000.0
2009-07-16 06:45:00,1.63905,1.63905,1.639,1.639,19400000.0
2009-07-16 06:46:00,1.63895,1.63895,1.63875,1.6388,51800000.0
2009-07-16 06:47:00,1.6388,1.63895,1.6388,1.63895,61000000.0
2009-07-16 06:48:00,1.63895,1.63905,1.63885,1.639,53400000.0
2009-07-16 06:49:00,1.639,1.639,1.63875,1.6388,173200000.0
2009-07-16 06:50:00,1.6388,1.6388,1.6387,1.6388,170800000.0
2009-07-16 06:51:00,1.6388,1.63885,1.6387,1.6388,117400000.0
2009-07-16 06:52:00,1.63875,1.63905,1.63875,1.63905,222800000.0
2009-07-16 06:53:00,1.639,1.63925,1.639,1.6392,236400000.0
2009-07-16 06:54:00,1.6392,1.6392,1.63915,1.6392,130600000.0
2009-07-16 06:55:00,1.6392,1.6392,1.63905,1.63915,103000000.0
2009-07-16 06:56:00,1.6391,1.6391,1.63885,1.6389,72600000.0
2009-07-16 06:57:00,1.6389,1.6389,1.6389,1.6389,46600000.0
2009-07-16 06:58:00,1.6389,1.6389,1.63885,1.6389,64900000.0
2009-07-16 06:59:00,1.63885,1.63885,1.6386,1.63865,40300000.0
2009-07-16 07:00:00,1.63865,1.63865,1.6382,1.6382,121800000.0
2009-07-16 07:01:00,1.6382,1.6386,1.63815,1.6382,123000000.0
2009-07-16 07:02:00,1.63815,1.6385,1.63815,1.6385,65200000.0
2009-07-16 07:03:00,1.63845,1.6386,1.6384,1.6385,32700000.0
2009-07-16 07:04:00,1.6385,1.6385,1.6384,1.6385,16600000.0
2009-07-16 07:05:00,1.63855,1.6386,1.63835,1.63845,89400000.0
2009-07-16 07:06:00,1.63845,1.63845,1.63825,1.63825,111000000.0
2009-07-16 07:07:00,1.63825,1.63835,1.6381,1.6381,198800000.0
2009-07-16 07:08:00,1.6381,1.63825,1.6381,1.63825,12600000.0
2009-07-16 07:09:00,1.6383,1.6383,1.63815,1.63815,32800000.0
2009-07-16 07:10:00,1.6382,1.63845,1.63815,1.6382,129800000.0
2009-07-16 07:11:00,1.6382,1.6384,1.6382,1.6384,117400000.0
2009-07-16 07:12:00,1.6384,1.6391,1.6384,1.639,83000000.0
2009-07-16 07:13:00,1.639,1.63915,1.639,1.6391,16400000.0
2009-07-16 07:14:00,1.6391,1.6391,1.639,1.6391,15000000.0
2009-07-16 07:15:00,1.6391,1.6391,1.63855,1.6386,78300000.0
2009-07-16 07:16:00,1.63855,1.6389,1.63855,1.6388,39600000.0
2009-07-16 07:17:00,1.6388,1.6388,1.63825,1.6383,118400000.0
2009-07-16 07:18:00,1.63845,1.6386,1.63835,1.6386,41700000.0
2009-07-16 07:19:00,1.63855,1.6386,1.63855,1.63855,14600000.0
2009-07-16 07:20:00,1.6385,1.6386,1.63835,1.63835,72600000.0
2009-07-16 07:21:00,1.63835,1.6386,1.63825,1.63825,147200000.0
2009-07-16 07:22:00,1.6383,1.6387,1.63825,1.6387,100200000.0
2009-07-16 07:23:00,1.6386,1.63875,1.63855,1.63875,156300000.0
2009-07-16 07:24:00,1.63875,1.6388,1.6387,1.6387,50000000.0
2009-07-16 07:25:00,1.6387,1.63885,1.63865,1.6387,146800001.0
2009-07-16 07:26:00,1.6387,1.6394,1.6387,1.6391,247400000.0
2009-07-16 07:27:00,1.63915,1.6395,1.63915,1.63915,172900000.0
2009-07-16 07:28:00,1.63915,1.63915,1.63895,1.6391,47800000.0
2009-07-16 07:29:00,1.6391,1.6391,1.6391,1.6391,9000000.0
2009-07-16 07:30:00,1.6391,1.6392,1.6391,1.6391,39400000.0
2009-07-16 07:31:00,1.6391,1.63925,1.6391,1.63915,129600000.0
2009-07-16 07:32:00,1.63915,1.6395,1.63915,1.6394,93600000.0
2009-07-16 07:33:00,1.6394,1.63965,1.6394,1.6396,87800000.0
2009-07-16 07:34:00,1.6396,1.64025,1.6396,1.64005,184600000.0
2009-07-16 07:35:00,1.64005,1.64005,1.6398,1.6398,37400000.0
2009-07-16 07:36:00,1.63975,1.64005,1.63965,1.63995,100200000.0
2009-07-16 07:37:00,1.64,1.64,1.63965,1.6397,56200000.0
2009-07-16 07:38:00,1.63965,1.6397,1.63955,1.6397,123700000.0
2009-07-16 07:39:00,1.6397,1.63975,1.6396,1.6396,42600000.0
2009-07-16 07:40:00,1.63955,1.6397,1.63955,1.63965,61200000.0
2009-07-16 07:41:00,1.63965,1.63965,1.6391,1.63915,175900000.0
2009-07-16 07:42:00,1.63925,1.63965,1.63915,1.6396,273300000.0
2009-07-16 07:43:00,1.63955,1.6399,1.6395,1.63975,97600000.0
2009-07-16 07:44:00,1.63975,1.6398,1.63965,1.63965,15600000.0
2009-07-16 07:45:00,1.63985,1.63985,1.6393,1.63975,127400000.0
2009-07-16 07:46:00,1.63975,1.63975,1.63865,1.6389,469400000.0
2009-07-16 07:47:00,1.63895,1.63895,1.6381,1.6382,324100000.0
2009-07-16 07:48:00,1.6382,1.6382,1.6379,1.6381,362000000.0
2009-07-16 07:49:00,1.6381,1.6382,1.6381,1.63815,238400000.0
2009-07-16 07:50:00,1.63815,1.63825,1.6381,1.6382,112600000.0
2009-07-16 07:51:00,1.63825,1.63825,1.6382,1.6382,51200000.0
2009-07-16 07:52:00,1.63825,1.63835,1.63825,1.6383,176999999.0
2009-07-16 07:53:00,1.6383,1.63835,1.63805,1.63805,274800003.0
2009-07-16 07:54:00,1.63805,1.63805,1.63715,1.6372,544200003.0
2009-07-16 07:55:00,1.6372,1.63735,1.63715,1.6372,173200000.0
2009-07-16 07:56:00,1.6372,1.6377,1.63715,1.6377,153800000.0
2009-07-16 07:57:00,1.6377,1.63775,1.6374,1.6377,154400000.0
2009-07-16 07:58:00,1.6376,1.6383,1.6376,1.63815,58400000.0
2009-07-16 07:59:00,1.63815,1.63815,1.63755,1.63755,126000000.0
2009-07-16 08:00:00,1.63755,1.6381,1.63745,1.6378,340400000.0
2009-07-16 08:01:00,1.6378,1.63805,1.6377,1.638,208399998.0
2009-07-16 08:02:00,1.638,1.6381,1.638,1.6381,241600000.0
2009-07-16 08:03:00,1.63815,1.63875,1.6381,1.6387,391400000.0
2009-07-16 08:04:00,1.6387,1.63885,1.6386,1.63875,162400000.0
2009-07-16 08:05:00,1.63875,1.639,1.63865,1.639,79200000.0
2009-07-16 08:06:00,1.63895,1.6391,1.63875,1.63875,81200000.0
2009-07-16 08:07:00,1.63875,1.6389,1.6387,1.6388,180800000.0
2009-07-16 08:08:00,1.63875,1.6392,1.63875,1.6392,179000000.0
2009-07-16 08:09:00,1.6392,1.63995,1.6392,1.6397,478800001.0
2009-07-16 08:10:00,1.6397,1.6402,1.63965,1.6399,315900000.0
2009-07-16 08:11:00,1.6399,1.6401,1.63975,1.63995,197000000.0
2009-07-16 08:12:00,1.64,1.64,1.63985,1.63985,428000000.0
2009-07-16 08:13:00,1.63985,1.6412,1.63985,1.6409,606200000.0
2009-07-16 08:14:00,1.64085,1.64165,1.64085,1.6415,411200000.0
2009-07-16 08:15:00,1.64155,1.64155,1.6411,1.6411,423600001.0
2009-07-16 08:16:00,1.64105,1.64105,1.6407,1.64075,124000000.0
2009-07-16 08:17:00,1.64075,1.64085,1.6397,1.63975,316000000.0
2009-07-16 08:18:00,1.63975,1.63985,1.6393,1.6396,435600000.0
2009-07-16 08:19:00,1.6396,1.6396,1.63945,1.6395,187100000.0
2009-07-16 08:20:00,1.6395,1.64,1.63945,1.63995,166600000.0
2009-07-16 08:21:00,1.63995,1.6401,1.6394,1.6394,376000000.0
2009-07-16 08:22:00,1.6394,1.63965,1.6387,1.63875,372600000.0
2009-07-16 08:23:00,1.6389,1.63905,1.6386,1.63905,347600000.0
2009-07-16 08:24:00,1.639,1.639,1.6388,1.6389,212800000.0
2009-07-16 08:25:00,1.6389,1.6391,1.63865,1.63865,348199998.0
2009-07-16 08:26:00,1.6386,1.63885,1.6377,1.6378,639800000.0
2009-07-16 08:27:00,1.638,1.6385,1.63795,1.63815,316000000.0
2009-07-16 08:28:00,1.63815,1.6384,1.6381,1.63815,294800000.0
2009-07-16 08:29:00,1.63815,1.6386,1.63805,1.63835,314599998.0
2009-07-16 08:30:00,1.63835,1.63835,1.6381,1.6381,226600000.0
2009-07-16 08:31:00,1.6381,1.63815,1.6377,1.63775,189200000.0
2009-07-16 08:32:00,1.63775,1.63785,1.63765,1.63765,129800000.0
2009-07-16 08:33:00,1.63765,1.63765,1.6371,1.6372,256600000.0
2009-07-16 08:34:00,1.6372,1.63795,1.6372,1.6379,113200000.0
2009-07-16 08:35:00,1.6378,1.638,1.63775,1.638,97400000.0
2009-07-16 08:36:00,1.638,1.6381,1.63785,1.63795,247400000.0
2009-07-16 08:37:00,1.63795,1.638,1.63775,1.63795,283800002.0
2009-07-16 08:38:00,1.63785,1.63835,1.63765,1.63805,425000000.0
2009-07-16 08:39:00,1.63815,1.63815,1.6379,1.63815,192200000.0
2009-07-16 08:40:00,1.6381,1.63875,1.63805,1.63855,544000001.0
2009-07-16 08:41:00,1.6386,1.6386,1.63835,1.63835,332499998.0
2009-07-16 08:42:00,1.63835,1.63835,1.63815,1.63815,258000000.0
2009-07-16 08:43:00,1.63815,1.6383,1.63795,1.638,194700000.0
2009-07-16 08:44:00,1.638,1.63845,1.638,1.6384,117000000.0
2009-07-16 08:45:00,1.63835,1.63845,1.6381,1.63835,239800000.0
2009-07-16 08:46:00,1.63835,1.63835,1.63805,1.63825,236800000.0
2009-07-16 08:47:00,1.63825,1.6383,1.63795,1.63815,203600000.0
2009-07-16 08:48:00,1.63805,1.6382,1.63805,1.6381,76200000.0
2009-07-16 08:49:00,1.63815,1.63815,1.63795,1.63805,181200002.0
2009-07-16 08:50:00,1.63805,1.63805,1.6374,1.6374,328100000.0
2009-07-16 08:51:00,1.6374,1.6374,1.63705,1.63725,355400000.0
2009-07-16 08:52:00,1.63725,1.6375,1.6372,1.6374,364200000.0
2009-07-16 08:53:00,1.6374,1.6374,1.63615,1.6363,625800002.0
2009-07-16 08:54:00,1.6363,1.63665,1.63605,1.6366,235400000.0
2009-07-16 08:55:00,1.63655,1.6373,1.63635,1.63705,215400000.0
2009-07-16 08:56:00,1.63695,1.63695,1.63645,1.63685,207000001.0
2009-07-16 08:57:00,1.63685,1.63695,1.6363,1.63665,212100000.0
2009-07-16 08:58:00,1.6367,1.63705,1.6366,1.63705,343800000.0
2009-07-16 08:59:00,1.6371,1.6376,1.63695,1.63715,466799998.0
2009-07-16 09:00:00,1.63715,1.63715,1.63625,1.63645,698000000.0
2009-07-16 09:01:00,1.6365,1.6365,1.63565,1.63615,576399999.0
2009-07-16 09:02:00,1.63615,1.6366,1.63545,1.6359,724199999.0
2009-07-16 09:03:00,1.63595,1.636,1.63555,1.63585,304700000.0
2009-07-16 09:04:00,1.63585,1.6363,1.63585,1.63615,207600000.0
2009-07-16 09:05:00,1.63615,1.6363,1.636,1.63625,533599998.0
2009-07-16 09:06:00,1.63625,1.6373,1.6361,1.6373,548199999.0
2009-07-16 09:07:00,1.63725,1.63725,1.6365,1.6366,577400000.0
2009-07-16 09:08:00,1.63665,1.63665,1.63565,1.63605,562800000.0
2009-07-16 09:09:00,1.6361,1.6371,1.6361,1.6367,496200000.0
2009-07-16 09:10:00,1.6367,1.6368,1.63615,1.6368,503900000.0
2009-07-16 09:11:00,1.6368,1.637,1.6366,1.63695,287400001.0
2009-07-16 09:12:00,1.63695,1.63755,1.6368,1.63725,568999999.0
2009-07-16 09:13:00,1.63725,1.6375,1.636,1.63625,557100000.0
2009-07-16 09:14:00,1.63625,1.63655,1.6362,1.63635,349800000.0
2009-07-16 09:15:00,1.63635,1.6371,1.6363,1.637,408700000.0
2009-07-16 09:16:00,1.63695,1.6379,1.63695,1.6379,738999999.0
2009-07-16 09:17:00,1.6379,1.6383,1.63755,1.63755,501400000.0
2009-07-16 09:18:00,1.6377,1.6378,1.6374,1.6375,237600000.0
2009-07-16 09:19:00,1.6376,1.63765,1.63705,1.6376,580200000.0
2009-07-16 09:20:00,1.63755,1.63815,1.6373,1.6378,748799998.0
2009-07-16 09:21:00,1.63775,1.6382,1.6376,1.6378,177800000.0
2009-07-16 09:22:00,1.63775,1.6385,1.63775,1.6382,335000000.0
2009-07-16 09:23:00,1.6382,1.6393,1.6382,1.63855,608800001.0
2009-07-16 09:24:00,1.63845,1.63855,1.63815,1.63835,635799999.0
2009-07-16 09:25:00,1.63835,1.6397,1.63835,1.63955,525000000.0
2009-07-16 09:26:00,1.63955,1.6397,1.63865,1.63945,850800003.0
2009-07-16 09:27:00,1.63945,1.6396,1.63925,1.6394,413200000.0
2009-07-16 09:28:00,1.6394,1.6399,1.6392,1.63935,617900000.0
2009-07-16 09:29:00,1.63935,1.63955,1.63855,1.63855,422200000.0
2009-07-16 09:30:00,1.63875,1.639,1.6383,1.6385,647000000.0
2009-07-16 09:31:00,1.6385,1.6385,1.6379,1.6379,323199999.0
2009-07-16 09:32:00,1.63805,1.6387,1.6379,1.63865,529299999.0
2009-07-16 09:33:00,1.63865,1.6389,1.63825,1.63825,315000000.0
2009-07-16 09:34:00,1.6383,1.63845,1.63785,1.63785,455000002.0
2009-07-16 09:35:00,1.63805,1.63805,1.6372,1.6377,588599999.0
2009-07-16 09:36:00,1.6377,1.63795,1.6375,1.63785,479600000.0
2009-07-16 09:37:00,1.6379,1.6384,1.6377,1.63795,573399999.0
2009-07-16 09:38:00,1.63795,1.6384,1.63755,1.63815,991900001.0
2009-07-16 09:39:00,1.6382,1.6387,1.63805,1.6384,735400000.0
2009-07-16 09:40:00,1.63835,1.63865,1.63785,1.6381,634000001.0
2009-07-16 09:41:00,1.6381,1.6381,1.6372,1.6377,627599999.0
2009-07-16 09:42:00,1.6377,1.63815,1.6376,1.638,372800000.0
2009-07-16 09:43:00,1.6381,1.6383,1.6375,1.63755,807699998.0
2009-07-16 09:44:00,1.6378,1.6383,1.63765,1.63775,420600000.0
2009-07-16 09:45:00,1.63775,1.6378,1.63725,1.6373,329400000.0
2009-07-16 09:46:00,1.63735,1.63815,1.63735,1.63795,606999998.0
2009-07-16 09:47:00,1.63795,1.63835,1.63775,1.63785,555800000.0
2009-07-16 09:48:00,1.63785,1.63785,1.6375,1.6377,482999999.0
2009-07-16 09:49:00,1.6377,1.6381,1.6374,1.63785,677400001.0
2009-07-16 09:50:00,1.63785,1.6379,1.6375,1.6375,258800001.0
2009-07-16 09:51:00,1.6375,1.6376,1.6371,1.63745,413599999.0
2009-07-16 09:52:00,1.6374,1.6379,1.6373,1.63735,508199999.0
2009-07-16 09:53:00,1.6375,1.63795,1.6375,1.6378,552200000.0
2009-07-16 09:54:00,1.6378,1.63795,1.63745,1.6379,516900000.0
2009-07-16 09:55:00,1.63795,1.6389,1.6379,1.63875,234800000.0
2009-07-16 09:56:00,1.639,1.63965,1.63875,1.6396,399400001.0
2009-07-16 09:57:00,1.63955,1.64005,1.63935,1.63965,716000002.0
2009-07-16 09:58:00,1.63965,1.63965,1.6387,1.6393,543300001.0
2009-07-16 09:59:00,1.6393,1.63965,1.6381,1.6381,378100000.0
2009-07-16 10:00:00,1.6381,1.6386,1.638,1.63835,287000000.0
2009-07-16 10:01:00,1.6384,1.63845,1.6376,1.638,546300000.0
2009-07-16 10:02:00,1.638,1.638,1.6367,1.63685,357800001.0
2009-07-16 10:03:00,1.6369,1.6372,1.6366,1.637,567600000.0
2009-07-16 10:04:00,1.63715,1.63755,1.637,1.63735,451200001.0
2009-07-16 10:05:00,1.63735,1.63735,1.63655,1.63705,432499999.0
2009-07-16 10:06:00,1.6372,1.6374,1.63695,1.6374,352199999.0
2009-07-16 10:07:00,1.63745,1.63755,1.63685,1.637,188900000.0
2009-07-16 10:08:00,1.63695,1.63715,1.6369,1.6369,114300000.0
2009-07-16 10:09:00,1.6369,1.6375,1.6368,1.6371,224200000.0
2009-07-16 10:10:00,1.63705,1.6371,1.63635,1.63645,664100000.0
2009-07-16 10:11:00,1.63645,1.63675,1.63645,1.6367,486400000.0
2009-07-16 10:12:00,1.63675,1.6372,1.6367,1.63695,458200000.0
2009-07-16 10:13:00,1.63695,1.6372,1.63695,1.63705,517399996.0
2009-07-16 10:14:00,1.63705,1.6372,1.6369,1.6371,534400002.0
2009-07-16 10:15:00,1.6371,1.6379,1.6371,1.63775,541599999.0
2009-07-16 10:16:00,1.63775,1.63805,1.6371,1.6375,531800000.0
2009-07-16 10:17:00,1.6375,1.63755,1.63705,1.63705,418400000.0
2009-07-16 10:18:00,1.63705,1.63705,1.6362,1.6365,765100000.0
2009-07-16 10:19:00,1.6365,1.63705,1.63635,1.63645,733600001.0
2009-07-16 10:20:00,1.63635,1.63645,1.63595,1.6364,519600000.0
2009-07-16 10:21:00,1.6363,1.63685,1.63615,1.63665,498999999.0
2009-07-16 10:22:00,1.63665,1.63665,1.63595,1.63595,500199999.0
2009-07-16 10:23:00,1.63595,1.63645,1.63575,1.6359,594700001.0
2009-07-16 10:24:00,1.6359,1.6364,1.6356,1.636,841199993.0
2009-07-16 10:25:00,1.636,1.63645,1.636,1.63625,522200000.0
2009-07-16 10:26:00,1.6364,1.6366,1.63625,1.63635,255600000.0
2009-07-16 10:27:00,1.6363,1.6365,1.6361,1.6362,307200000.0
2009-07-16 10:28:00,1.6362,1.6366,1.6362,1.63645,337699999.0
2009-07-16 10:29:00,1.63645,1.6371,1.6364,1.63705,171400000.0
2009-07-16 10:30:00,1.63705,1.63705,1.6365,1.6369,436400000.0
2009-07-16 10:31:00,1.63685,1.63745,1.6368,1.63705,619599999.0
2009-07-16 10:32:00,1.637,1.6372,1.63665,1.6372,428600000.0
2009-07-16 10:33:00,1.63735,1.63735,1.63645,1.6366,768400000.0
2009-07-16 10:34:00,1.6366,1.6368,1.6364,1.63675,514800001.0
2009-07-16 10:35:00,1.63675,1.63695,1.6367,1.6367,548400000.0
2009-07-16 10:36:00,1.6367,1.6372,1.6365,1.6368,718500002.0
2009-07-16 10:37:00,1.63675,1.6372,1.63635,1.63715,634399999.0
2009-07-16 10:38:00,1.6371,1.63735,1.637,1.6373,195400000.0
2009-07-16 10:39:00,1.6373,1.6375,1.6369,1.63715,256200000.0
2009-07-16 10:40:00,1.6372,1.63735,1.63685,1.637,587999998.0
2009-07-16 10:41:00,1.637,1.6377,1.63695,1.6376,197900000.0
2009-07-16 10:42:00,1.6376,1.6376,1.63715,1.63715,449599998.0
2009-07-16 10:43:00,1.6372,1.63745,1.6372,1.6374,225600000.0
2009-07-16 10:44:00,1.63745,1.6382,1.63745,1.6382,435200001.0
2009-07-16 10:45:00,1.6382,1.63845,1.63725,1.63725,372800001.0
2009-07-16 10:46:00,1.6374,1.6377,1.63735,1.63755,336000001.0
2009-07-16 10:47:00,1.63755,1.63815,1.6375,1.63815,386600001.0
2009-07-16 10:48:00,1.63815,1.6382,1.6378,1.6378,668400005.0
2009-07-16 10:49:00,1.6378,1.6379,1.6377,1.6377,437600001.0
2009-07-16 10:50:00,1.63745,1.6383,1.63745,1.6379,578000002.0
2009-07-16 10:51:00,1.6379,1.6383,1.6378,1.63825,370799997.0
2009-07-16 10:52:00,1.63825,1.6386,1.63765,1.6379,663799998.0
2009-07-16 10:53:00,1.6379,1.6382,1.63785,1.63795,512500000.0
2009-07-16 10:54:00,1.63795,1.6386,1.63795,1.6385,383800000.0
2009-07-16 10:55:00,1.6384,1.63845,1.6382,1.6383,304000000.0
2009-07-16 10:56:00,1.6383,1.63835,1.6379,1.6379,284800000.0
2009-07-16 10:57:00,1.638,1.6383,1.63795,1.6382,155500000.0
2009-07-16 10:58:00,1.6383,1.6383,1.638,1.63815,139400000.0
2009-07-16 10:59:00,1.6381,1.6389,1.6375,1.63885,390900001.0
2009-07-16 11:00:00,1.63895,1.63895,1.6383,1.63855,212900000.0
2009-07-16 11:01:00,1.63855,1.63855,1.63795,1.6381,186100000.0
2009-07-16 11:02:00,1.6382,1.6385,1.6382,1.63825,193800000.0
2009-07-16 11:03:00,1.63825,1.63845,1.6382,1.6382,216400000.0
2009-07-16 11:04:00,1.6382,1.6382,1.6375,1.6379,410500000.0
2009-07-16 11:05:00,1.6379,1.63825,1.6376,1.63815,246200000.0
2009-07-16 11:06:00,1.63815,1.63865,1.63805,1.63835,138000000.0
2009-07-16 11:07:00,1.6384,1.63845,1.6378,1.6383,649700001.0
2009-07-16 11:08:00,1.63835,1.6384,1.6375,1.63785,266100000.0
2009-07-16 11:09:00,1.6379,1.63825,1.6379,1.63825,165799999.0
2009-07-16 11:10:00,1.63825,1.6388,1.63805,1.6388,383600000.0
2009-07-16 11:11:00,1.63885,1.6389,1.6378,1.63875,260100000.0
2009-07-16 11:12:00,1.6388,1.63895,1.6386,1.63875,236499999.0
2009-07-16 11:13:00,1.6388,1.63895,1.63845,1.6388,273200000.0
2009-07-16 11:14:00,1.6388,1.63925,1.63865,1.6388,199900000.0
2009-07-16 11:15:00,1.63885,1.639,1.63865,1.63885,153700000.0
2009-07-16 11:16:00,1.6389,1.63935,1.63815,1.6384,330000000.0
2009-07-16 11:17:00,1.6384,1.6389,1.63805,1.63825,286600000.0
2009-07-16 11:18:00,1.63825,1.63845,1.6382,1.63825,223300000.0
2009-07-16 11:19:00,1.63825,1.6384,1.6382,1.6383,462199997.0
2009-07-16 11:20:00,1.6383,1.6386,1.6383,1.6384,326800000.0
2009-07-16 11:21:00,1.63855,1.6386,1.6374,1.63775,377700000.0
2009-07-16 11:22:00,1.6378,1.6383,1.6377,1.6381,303000000.0
2009-07-16 11:23:00,1.63805,1.63825,1.63765,1.6379,406500001.0
2009-07-16 11:24:00,1.6379,1.63805,1.63775,1.63795,381400001.0
2009-07-16 11:25:00,1.63795,1.6382,1.637,1.6373,629100000.0
2009-07-16 11:26:00,1.63755,1.6378,1.63735,1.63755,555300000.0
2009-07-16 11:27:00,1.63765,1.63785,1.63755,1.6378,192000000.0
2009-07-16 11:28:00,1.6377,1.6383,1.63765,1.63815,360500000.0
2009-07-16 11:29:00,1.63815,1.63835,1.63805,1.6383,352100001.0
2009-07-16 11:30:00,1.6384,1.63855,1.638,1.63815,406599999.0
2009-07-16 11:31:00,1.6383,1.63835,1.63805,1.63815,181000000.0
2009-07-16 11:32:00,1.6382,1.6384,1.63805,1.6384,312799998.0
2009-07-16 11:33:00,1.6383,1.63835,1.6381,1.63835,122800000.0
2009-07-16 11:34:00,1.63835,1.6385,1.6382,1.6382,336000000.0
2009-07-16 11:35:00,1.63815,1.63835,1.63785,1.6383,399300001.0
2009-07-16 11:36:00,1.6383,1.63885,1.63825,1.63875,159200000.0
2009-07-16 11:37:00,1.63875,1.6389,1.6385,1.63885,387800000.0
2009-07-16 11:38:00,1.63885,1.63935,1.63885,1.63915,379799999.0
2009-07-16 11:39:00,1.6392,1.63945,1.6392,1.63945,347600000.0
2009-07-16 11:40:00,1.63955,1.63955,1.6393,1.6394,265800000.0
2009-07-16 11:41:00,1.6394,1.6394,1.63905,1.6392,252199998.0
2009-07-16 11:42:00,1.6392,1.63975,1.63915,1.6396,183900000.0
2009-07-16 11:43:00,1.6396,1.63975,1.63935,1.6395,309700000.0
2009-07-16 11:44:00,1.6395,1.63985,1.6395,1.6396,283200000.0
2009-07-16 11:45:00,1.6396,1.6398,1.63955,1.63965,433200000.0
2009-07-16 11:46:00,1.6395,1.63985,1.6395,1.63985,229800000.0
2009-07-16 11:47:00,1.63985,1.63995,1.63955,1.6396,174800000.0
2009-07-16 11:48:00,1.6396,1.63975,1.6392,1.6395,380000000.0
2009-07-16 11:49:00,1.6395,1.6395,1.63935,1.63935,56200000.0
2009-07-16 11:50:00,1.63935,1.64005,1.6391,1.6397,247700000.0
2009-07-16 11:51:00,1.63975,1.6402,1.63955,1.63975,462200000.0
2009-07-16 11:52:00,1.6397,1.64,1.63945,1.6395,274200000.0
2009-07-16 11:53:00,1.6395,1.6398,1.6393,1.6394,121699999.0
2009-07-16 11:54:00,1.6394,1.6397,1.6394,1.6395,243800000.0
2009-07-16 11:55:00,1.63945,1.64025,1.6394,1.6401,296400000.0
2009-07-16 11:56:00,1.6401,1.64055,1.6396,1.63985,468000001.0
2009-07-16 11:57:00,1.63985,1.63985,1.6395,1.6396,272700000.0
2009-07-16 11:58:00,1.6396,1.6396,1.6394,1.6394,163600000.0
2009-07-16 11:59:00,1.6394,1.6394,1.639,1.639,301500000.0
2009-07-16 12:00:00,1.639,1.639,1.6386,1.6388,304700000.0
2009-07-16 12:01:00,1.6388,1.6388,1.63845,1.63845,407399999.0
2009-07-16 12:02:00,1.63845,1.6386,1.63825,1.6384,465200000.0
2009-07-16 12:03:00,1.6384,1.6384,1.6374,1.63755,629100000.0
2009-07-16 12:04:00,1.6376,1.63785,1.6375,1.63765,362000000.0
2009-07-16 12:05:00,1.63765,1.6377,1.6373,1.6373,208600000.0
2009-07-16 12:06:00,1.6373,1.63735,1.6373,1.63735,233200000.0
2009-07-16 12:07:00,1.63735,1.6378,1.63735,1.63765,193200000.0
2009-07-16 12:08:00,1.63765,1.63775,1.6376,1.6377,116600000.0
2009-07-16 12:09:00,1.6377,1.638,1.6377,1.638,152800000.0
2009-07-16 12:10:00,1.638,1.63805,1.63785,1.6379,53200000.0
2009-07-16 12:11:00,1.6379,1.638,1.63785,1.638,62400000.0
2009-07-16 12:12:00,1.638,1.6384,1.63795,1.63825,137600000.0
2009-07-16 12:13:00,1.6382,1.63825,1.6382,1.6382,61000000.0
2009-07-16 12:14:00,1.6382,1.63835,1.6382,1.6383,170600001.0
2009-07-16 12:15:00,1.6383,1.6384,1.6382,1.6383,154000001.0
2009-07-16 12:16:00,1.63835,1.63875,1.63835,1.6386,118200000.0
2009-07-16 12:17:00,1.6386,1.63955,1.6386,1.6393,231200000.0
2009-07-16 12:18:00,1.6394,1.63945,1.63905,1.63905,336600000.0
2009-07-16 12:19:00,1.639,1.63935,1.63885,1.63905,472000001.0
2009-07-16 12:20:00,1.6391,1.6394,1.6391,1.6393,212200000.0
2009-07-16 12:21:00,1.6393,1.6402,1.6391,1.6402,392600006.0
2009-07-16 12:22:00,1.64025,1.6404,1.6398,1.64025,436599999.0
2009-07-16 12:23:00,1.64025,1.64025,1.64,1.64,369400000.0
2009-07-16 12:24:00,1.64,1.6402,1.6399,1.64015,291400000.0
2009-07-16 12:25:00,1.64015,1.64025,1.64005,1.6402,372000000.0
2009-07-16 12:26:00,1.64005,1.6403,1.64,1.6403,413600000.0
2009-07-16 12:27:00,1.6403,1.6409,1.6403,1.64085,395200000.0
2009-07-16 12:28:00,1.64095,1.64095,1.6406,1.64075,352400000.0
2009-07-16 12:29:00,1.64075,1.64225,1.64075,1.6416,414500000.0
2009-07-16 12:30:00,1.6416,1.6427,1.6416,1.64255,351800000.0
2009-07-16 12:31:00,1.64255,1.6429,1.64225,1.64235,334500000.0
2009-07-16 12:32:00,1.6424,1.6437,1.6424,1.6436,553000000.0
2009-07-16 12:33:00,1.6436,1.6439,1.6432,1.6438,685599997.0
2009-07-16 12:34:00,1.6437,1.64375,1.6432,1.64325,651999998.0
2009-07-16 12:35:00,1.64325,1.6433,1.6424,1.64265,459399999.0
2009-07-16 12:36:00,1.64275,1.64305,1.6426,1.64305,430600000.0
2009-07-16 12:37:00,1.643,1.6433,1.6424,1.6426,383400000.0
2009-07-16 12:38:00,1.64255,1.6444,1.64255,1.6444,596400000.0
2009-07-16 12:39:00,1.6444,1.6449,1.6444,1.6448,381800000.0
2009-07-16 12:40:00,1.6448,1.64595,1.64475,1.6456,425700000.0
2009-07-16 12:41:00,1.6456,1.6456,1.64485,1.6452,481200000.0
2009-07-16 12:42:00,1.6452,1.64535,1.64445,1.6445,493699999.0
2009-07-16 12:43:00,1.64445,1.64445,1.64375,1.64375,158800000.0
2009-07-16 12:44:00,1.6438,1.64515,1.6438,1.64435,348300001.0
2009-07-16 12:45:00,1.6443,1.64555,1.6442,1.6455,435000001.0
2009-07-16 12:46:00,1.6455,1.64555,1.6448,1.6451,509800000.0
2009-07-16 12:47:00,1.6451,1.6451,1.6441,1.6445,413800002.0
2009-07-16 12:48:00,1.6443,1.64445,1.64405,1.64405,465400000.0
2009-07-16 12:49:00,1.6443,1.64505,1.64395,1.64505,839899993.0
2009-07-16 12:50:00,1.645,1.64505,1.64395,1.64395,556900000.0
2009-07-16 12:51:00,1.64395,1.64395,1.6434,1.64345,435800000.0
2009-07-16 12:52:00,1.64345,1.6437,1.64335,1.64335,321800000.0
2009-07-16 12:53:00,1.6433,1.6435,1.64325,1.64345,311700000.0
2009-07-16 12:54:00,1.6433,1.6434,1.6429,1.6432,167700000.0
2009-07-16 12:55:00,1.6432,1.6433,1.64255,1.64295,399300000.0
2009-07-16 12:56:00,1.64305,1.64345,1.64295,1.64325,172300000.0
2009-07-16 12:57:00,1.6432,1.6432,1.6427,1.6428,341200000.0
2009-07-16 12:58:00,1.64285,1.64285,1.6426,1.64275,180900000.0
2009-07-16 12:59:00,1.6427,1.64325,1.6427,1.6428,214800000.0
2009-07-16 13:00:00,1.64285,1.64285,1.64255,1.64265,318000000.0
2009-07-16 13:01:00,1.64265,1.64365,1.6426,1.6434,309800000.0
2009-07-16 13:02:00,1.6434,1.6442,1.64335,1.6441,381200000.0
2009-07-16 13:03:00,1.644,1.64405,1.6438,1.64385,151000000.0
2009-07-16 13:04:00,1.64385,1.644,1.64275,1.6436,326900000.0
2009-07-16 13:05:00,1.6436,1.64395,1.6435,1.6438,174000000.0
2009-07-16 13:06:00,1.6434,1.6438,1.6427,1.64305,463799999.0
2009-07-16 13:07:00,1.6431,1.6435,1.643,1.6432,347900001.0
2009-07-16 13:08:00,1.6432,1.6432,1.6428,1.64285,322600000.0
2009-07-16 13:09:00,1.64285,1.6429,1.64265,1.6428,311800000.0
2009-07-16 13:10:00,1.6429,1.6429,1.64175,1.64215,659600001.0
2009-07-16 13:11:00,1.6422,1.6432,1.6422,1.6432,450500000.0
2009-07-16 13:12:00,1.6432,1.64355,1.6427,1.64275,254600000.0
2009-07-16 13:13:00,1.64275,1.64305,1.64275,1.64285,268800000.0
2009-07-16 13:14:00,1.6428,1.64355,1.6428,1.6435,501800001.0
2009-07-16 13:15:00,1.6435,1.6437,1.6433,1.6437,430800000.0
2009-07-16 13:16:00,1.6437,1.6441,1.64355,1.6439,674600001.0
2009-07-16 13:17:00,1.64405,1.6443,1.6438,1.64415,568100000.0
2009-07-16 13:18:00,1.6442,1.6443,1.6422,1.6422,360500002.0
2009-07-16 13:19:00,1.6422,1.64295,1.64205,1.64295,335600000.0
2009-07-16 13:20:00,1.64295,1.643,1.64235,1.64235,139900000.0
2009-07-16 13:21:00,1.6424,1.64295,1.6424,1.64295,284200000.0
2009-07-16 13:22:00,1.64295,1.643,1.64255,1.6427,429799999.0
2009-07-16 13:23:00,1.6426,1.6429,1.64235,1.64255,223200000.0
2009-07-16 13:24:00,1.6425,1.6428,1.6425,1.64265,91800000.0
2009-07-16 13:25:00,1.6427,1.643,1.6426,1.64295,328599999.0
2009-07-16 13:26:00,1.64295,1.6431,1.6427,1.643,125800000.0
2009-07-16 13:27:00,1.643,1.64305,1.6428,1.6429,137000000.0
2009-07-16 13:28:00,1.6429,1.6453,1.6429,1.64505,437100000.0
2009-07-16 13:29:00,1.64505,1.64505,1.6442,1.64495,552699998.0
2009-07-16 13:30:00,1.6449,1.64585,1.6449,1.64515,442500000.0
2009-07-16 13:31:00,1.6451,1.64555,1.64455,1.64465,488100000.0
2009-07-16 13:32:00,1.64465,1.64465,1.6441,1.64455,268400000.0
2009-07-16 13:33:00,1.64455,1.64465,1.64405,1.6445,192500000.0
2009-07-16 13:34:00,1.6445,1.64485,1.6444,1.6444,413000000.0
2009-07-16 13:35:00,1.6444,1.6448,1.6442,1.64455,255700000.0
2009-07-16 13:36:00,1.64455,1.6451,1.64455,1.64455,217900000.0
2009-07-16 13:37:00,1.64455,1.6456,1.64455,1.64495,370000000.0
2009-07-16 13:38:00,1.64495,1.6452,1.6444,1.6444,445600001.0
2009-07-16 13:39:00,1.64435,1.64435,1.6435,1.6436,417100001.0
2009-07-16 13:40:00,1.6436,1.6444,1.64355,1.644,555599999.0
2009-07-16 13:41:00,1.644,1.64425,1.6436,1.6436,383400001.0
2009-07-16 13:42:00,1.6436,1.6436,1.64295,1.6436,427500002.0
2009-07-16 13:43:00,1.6436,1.64385,1.64285,1.64295,571699998.0
2009-07-16 13:44:00,1.64295,1.6431,1.6428,1.6431,471199998.0
2009-07-16 13:45:00,1.64315,1.64315,1.6427,1.64275,336000000.0
2009-07-16 13:46:00,1.6428,1.64335,1.64275,1.64335,430200001.0
2009-07-16 13:47:00,1.64315,1.6433,1.64265,1.6429,253600000.0
2009-07-16 13:48:00,1.6429,1.64325,1.64275,1.6431,262600000.0
2009-07-16 13:49:00,1.643,1.64315,1.64265,1.64295,350800000.0
2009-07-16 13:50:00,1.6428,1.64285,1.6423,1.6423,209700000.0
2009-07-16 13:51:00,1.6423,1.6425,1.64195,1.64195,396560001.0
2009-07-16 13:52:00,1.642,1.6422,1.64105,1.6415,621699999.0
2009-07-16 13:53:00,1.6415,1.64195,1.64105,1.64185,454059998.0
2009-07-16 13:54:00,1.64185,1.642,1.6417,1.64195,282860000.0
2009-07-16 13:55:00,1.64195,1.6422,1.64185,1.64205,398800000.0
2009-07-16 13:56:00,1.64205,1.64235,1.64205,1.64235,322800000.0
2009-07-16 13:57:00,1.64235,1.64235,1.6418,1.64185,175200000.0
2009-07-16 13:58:00,1.64185,1.6424,1.64175,1.64175,331400000.0
2009-07-16 13:59:00,1.64175,1.64235,1.64155,1.6416,530400000.0
2009-07-16 14:00:00,1.6416,1.6426,1.6416,1.6425,227100000.0
2009-07-16 14:01:00,1.6425,1.64285,1.64225,1.6427,480900000.0
2009-07-16 14:02:00,1.64285,1.64305,1.64215,1.64285,395500001.0
2009-07-16 14:03:00,1.643,1.6437,1.643,1.6435,321999998.0
2009-07-16 14:04:00,1.6435,1.64355,1.6433,1.64355,287800000.0
2009-07-16 14:05:00,1.6437,1.6438,1.643,1.6432,530380000.0
2009-07-16 14:06:00,1.6432,1.6435,1.6428,1.64285,463200000.0
2009-07-16 14:07:00,1.64285,1.64335,1.6428,1.64335,300900000.0
2009-07-16 14:08:00,1.64335,1.64375,1.64325,1.64365,375400000.0
2009-07-16 14:09:00,1.6437,1.6439,1.64365,1.6437,316800000.0
2009-07-16 14:10:00,1.6437,1.6437,1.643,1.64305,670300000.0
2009-07-16 14:11:00,1.6431,1.6437,1.6431,1.6437,275000000.0
2009-07-16 14:12:00,1.6437,1.644,1.6437,1.644,502200000.0
2009-07-16 14:13:00,1.644,1.6445,1.644,1.6445,429400000.0
2009-07-16 14:14:00,1.6444,1.6449,1.6443,1.64475,615900000.0
2009-07-16 14:15:00,1.64475,1.64495,1.6444,1.6447,272700000.0
2009-07-16 14:16:00,1.6447,1.64475,1.6446,1.6446,136000000.0
2009-07-16 14:17:00,1.6446,1.6451,1.6445,1.645,487900000.0
2009-07-16 14:18:00,1.64505,1.64535,1.645,1.645,336550000.0
2009-07-16 14:19:00,1.645,1.645,1.64405,1.6441,625599998.0
2009-07-16 14:20:00,1.6441,1.64425,1.64325,1.64325,936499993.0
2009-07-16 14:21:00,1.64325,1.64375,1.64315,1.64335,427599998.0
2009-07-16 14:22:00,1.64335,1.6443,1.64335,1.64395,260600000.0
2009-07-16 14:23:00,1.6439,1.6445,1.6439,1.64425,337200000.0
2009-07-16 14:24:00,1.6444,1.6444,1.64425,1.6443,276400000.0
2009-07-16 14:25:00,1.64425,1.6447,1.64425,1.6445,533000000.0
2009-07-16 14:26:00,1.6445,1.6452,1.6444,1.64505,302000000.0
2009-07-16 14:27:00,1.64505,1.64535,1.6449,1.64505,430100001.0
2009-07-16 14:28:00,1.64505,1.6454,1.64495,1.645,380199998.0
2009-07-16 14:29:00,1.645,1.64535,1.64455,1.64475,274799999.0
2009-07-16 14:30:00,1.6451,1.64785,1.6451,1.64785,291600000.0
2009-07-16 14:31:00,1.6478,1.6478,1.646,1.646,640600002.0
2009-07-16 14:32:00,1.646,1.6461,1.64485,1.6457,430100000.0
2009-07-16 14:33:00,1.6457,1.64585,1.64545,1.6455,762900002.0
2009-07-16 14:34:00,1.6455,1.64625,1.6455,1.64585,518200001.0
2009-07-16 14:35:00,1.64585,1.64585,1.6455,1.64565,602900000.0
2009-07-16 14:36:00,1.6457,1.6463,1.6447,1.6448,577000002.0
2009-07-16 14:37:00,1.6448,1.6453,1.64355,1.64365,575299998.0
2009-07-16 14:38:00,1.64375,1.64475,1.6436,1.6446,223500000.0
2009-07-16 14:39:00,1.6446,1.6449,1.6444,1.64465,173200000.0
2009-07-16 14:40:00,1.6446,1.64475,1.6445,1.64455,602400001.0
2009-07-16 14:41:00,1.6445,1.64475,1.64435,1.64445,420800000.0
2009-07-16 14:42:00,1.6445,1.6445,1.6433,1.6435,557400000.0
2009-07-16 14:43:00,1.6434,1.64385,1.6432,1.64355,655800000.0
2009-07-16 14:44:00,1.64355,1.64385,1.64355,1.6437,716000001.0
2009-07-16 14:45:00,1.64375,1.64425,1.64365,1.6441,532400000.0
2009-07-16 14:46:00,1.6442,1.6442,1.6436,1.6436,409500001.0
2009-07-16 14:47:00,1.64365,1.64485,1.64365,1.6445,562500000.0
2009-07-16 14:48:00,1.64415,1.6443,1.64375,1.6442,647700000.0
2009-07-16 14:49:00,1.64405,1.6448,1.64405,1.64475,303000000.0
2009-07-16 14:50:00,1.64475,1.6453,1.64445,1.6453,574199999.0
2009-07-16 14:51:00,1.6453,1.6458,1.64445,1.64455,591000000.0
2009-07-16 14:52:00,1.64455,1.6446,1.6441,1.6442,447400000.0
2009-07-16 14:53:00,1.6442,1.64485,1.6442,1.64485,172800000.0
2009-07-16 14:54:00,1.64485,1.6453,1.6448,1.6453,424200000.0
2009-07-16 14:55:00,1.64515,1.6452,1.64455,1.6446,403000000.0
2009-07-16 14:56:00,1.6446,1.6452,1.64455,1.64455,215300000.0
2009-07-16 14:57:00,1.64455,1.6448,1.6445,1.64475,259000000.0
2009-07-16 14:58:00,1.64475,1.64545,1.6447,1.6452,543400000.0
2009-07-16 14:59:00,1.64535,1.6467,1.64525,1.6467,500800000.0
2009-07-16 15:00:00,1.64645,1.64665,1.6446,1.6446,368000001.0
2009-07-16 15:01:00,1.6446,1.6457,1.6446,1.6457,367600000.0
2009-07-16 15:02:00,1.6459,1.64625,1.64555,1.64575,455400001.0
2009-07-16 15:03:00,1.6458,1.6459,1.6451,1.6454,566699999.0
2009-07-16 15:04:00,1.6454,1.6455,1.6449,1.6449,299800000.0
2009-07-16 15:05:00,1.64485,1.6449,1.6446,1.6446,329400000.0
2009-07-16 15:06:00,1.6446,1.64465,1.6439,1.6442,284200001.0
2009-07-16 15:07:00,1.6441,1.64545,1.6441,1.64515,611300000.0
2009-07-16 15:08:00,1.64515,1.64515,1.6447,1.64505,520100000.0
2009-07-16 15:09:00,1.64505,1.64505,1.6446,1.6447,854799999.0
2009-07-16 15:10:00,1.64475,1.6451,1.64465,1.6451,482200001.0
2009-07-16 15:11:00,1.64505,1.64505,1.64425,1.64435,358799999.0
2009-07-16 15:12:00,1.64425,1.64515,1.64425,1.64465,113400000.0
2009-07-16 15:13:00,1.64465,1.64475,1.64445,1.64445,273400000.0
2009-07-16 15:14:00,1.64445,1.6445,1.6441,1.64425,334400000.0
2009-07-16 15:15:00,1.64425,1.64465,1.64395,1.64425,400400000.0
2009-07-16 15:16:00,1.64425,1.64445,1.6439,1.64395,260560000.0
2009-07-16 15:17:00,1.64395,1.64395,1.64305,1.64325,627500002.0
2009-07-16 15:18:00,1.64325,1.64345,1.6432,1.6433,277400001.0
2009-07-16 15:19:00,1.6433,1.6436,1.643,1.64315,547600001.0
2009-07-16 15:20:00,1.6431,1.6432,1.6424,1.6425,733199998.0
2009-07-16 15:21:00,1.6425,1.6426,1.6423,1.6426,667000000.0
2009-07-16 15:22:00,1.6426,1.6434,1.6426,1.6432,440800002.0
2009-07-16 15:23:00,1.6432,1.6432,1.6428,1.64295,645799998.0
2009-07-16 15:24:00,1.64295,1.6431,1.6425,1.6426,649000001.0
2009-07-16 15:25:00,1.6426,1.6431,1.6425,1.6429,376400001.0
2009-07-16 15:26:00,1.6429,1.643,1.6426,1.6428,385200000.0
2009-07-16 15:27:00,1.6427,1.6428,1.6424,1.64255,259000000.0
2009-07-16 15:28:00,1.6425,1.6431,1.6425,1.6427,327100001.0
2009-07-16 15:29:00,1.6427,1.6428,1.64215,1.64255,212600000.0
2009-07-16 15:30:00,1.6429,1.643,1.6415,1.6415,380399999.0
2009-07-16 15:31:00,1.6415,1.6415,1.6407,1.64075,506000000.0
2009-07-16 15:32:00,1.64075,1.64185,1.64075,1.6416,317800000.0
2009-07-16 15:33:00,1.64155,1.6419,1.64145,1.64175,474800000.0
2009-07-16 15:34:00,1.6418,1.64245,1.6417,1.6423,410300000.0
2009-07-16 15:35:00,1.6423,1.6423,1.6412,1.6412,518800001.0
2009-07-16 15:36:00,1.6412,1.64195,1.6412,1.64185,502800002.0
2009-07-16 15:37:00,1.6418,1.6426,1.64175,1.6426,415100000.0
2009-07-16 15:38:00,1.64265,1.64265,1.642,1.6423,453900000.0
2009-07-16 15:39:00,1.64225,1.6429,1.6421,1.6429,479200000.0
2009-07-16 15:40:00,1.6429,1.6432,1.6426,1.64315,425400000.0
2009-07-16 15:41:00,1.6432,1.6433,1.64285,1.64305,565200001.0
2009-07-16 15:42:00,1.64305,1.64345,1.6429,1.64305,317600000.0
2009-07-16 15:43:00,1.643,1.64305,1.6424,1.6426,393200000.0
2009-07-16 15:44:00,1.6426,1.64295,1.6422,1.6426,335900000.0
2009-07-16 15:45:00,1.64265,1.64315,1.6426,1.6428,484600000.0
2009-07-16 15:46:00,1.64275,1.64275,1.6423,1.64255,392600000.0
2009-07-16 15:47:00,1.64245,1.64255,1.6419,1.64255,500100001.0
2009-07-16 15:48:00,1.64265,1.643,1.64225,1.64275,282500000.0
2009-07-16 15:49:00,1.64255,1.64255,1.64195,1.6421,339100000.0
2009-07-16 15:50:00,1.6421,1.6427,1.6421,1.64265,330000000.0
2009-07-16 15:51:00,1.6427,1.64335,1.64265,1.6432,324200000.0
2009-07-16 15:52:00,1.6432,1.64345,1.6429,1.6429,362700000.0
2009-07-16 15:53:00,1.643,1.6434,1.643,1.64315,250800000.0
2009-07-16 15:54:00,1.6431,1.6435,1.6426,1.6431,383300000.0
2009-07-16 15:55:00,1.6431,1.64325,1.643,1.64325,305400000.0
2009-07-16 15:56:00,1.64325,1.64345,1.643,1.6434,191300000.0
2009-07-16 15:57:00,1.6434,1.6438,1.6432,1.6437,309500000.0
2009-07-16 15:58:00,1.6437,1.6444,1.6435,1.6436,311900001.0
2009-07-16 15:59:00,1.64355,1.6436,1.64245,1.643,204000000.0
2009-07-16 16:00:00,1.643,1.643,1.6409,1.64105,444099998.0
2009-07-16 16:01:00,1.641,1.6414,1.64045,1.6405,459600001.0
2009-07-16 16:02:00,1.6405,1.64055,1.6402,1.6404,454399998.0
2009-07-16 16:03:00,1.6403,1.6413,1.64025,1.6404,441000001.0
2009-07-16 16:04:00,1.6404,1.64135,1.6404,1.6406,313200000.0
2009-07-16 16:05:00,1.64055,1.64115,1.64045,1.6411,482500000.0
2009-07-16 16:06:00,1.64125,1.6413,1.63955,1.64025,624200002.0
2009-07-16 16:07:00,1.64025,1.6416,1.6402,1.6416,454700002.0
2009-07-16 16:08:00,1.64165,1.64185,1.6409,1.64135,372299999.0
2009-07-16 16:09:00,1.64135,1.64195,1.64105,1.6419,581600000.0
2009-07-16 16:10:00,1.6419,1.64205,1.64145,1.6416,414100000.0
2009-07-16 16:11:00,1.64165,1.642,1.64115,1.6415,584099999.0
2009-07-16 16:12:00,1.6415,1.6417,1.6413,1.6414,503800001.0
2009-07-16 16:13:00,1.6414,1.64145,1.6405,1.6407,470200000.0
2009-07-16 16:14:00,1.6407,1.6415,1.6407,1.6415,403200000.0
2009-07-16 16:15:00,1.6415,1.64155,1.6413,1.6414,324000000.0
2009-07-16 16:16:00,1.6414,1.6418,1.64135,1.64165,408000000.0
2009-07-16 16:17:00,1.6416,1.64195,1.64155,1.64155,399699999.0
2009-07-16 16:18:00,1.64155,1.64165,1.6415,1.6415,591099999.0
2009-07-16 16:19:00,1.6415,1.6415,1.6405,1.6408,496400000.0
2009-07-16 16:20:00,1.6407,1.64105,1.6404,1.64105,477500001.0
2009-07-16 16:21:00,1.6411,1.6414,1.64065,1.6409,547400000.0
2009-07-16 16:22:00,1.6411,1.6418,1.6411,1.6414,406000000.0
2009-07-16 16:23:00,1.64125,1.6424,1.64125,1.6419,585400002.0
2009-07-16 16:24:00,1.642,1.642,1.6417,1.6418,360000001.0
2009-07-16 16:25:00,1.6419,1.6422,1.6419,1.6421,433400000.0
2009-07-16 16:26:00,1.6422,1.64305,1.64215,1.64305,312800000.0
2009-07-16 16:27:00,1.64305,1.64325,1.6428,1.64285,453600000.0
2009-07-16 16:28:00,1.64285,1.64305,1.64265,1.64305,492100000.0
2009-07-16 16:29:00,1.64305,1.64315,1.64275,1.64285,419600000.0
2009-07-16 16:30:00,1.64285,1.64335,1.6428,1.64305,568000001.0
2009-07-16 16:31:00,1.64305,1.6436,1.64305,1.64335,425400000.0
2009-07-16 16:32:00,1.6433,1.6435,1.6431,1.64325,558700000.0
2009-07-16 16:33:00,1.64325,1.6438,1.64315,1.64375,373800000.0
2009-07-16 16:34:00,1.64375,1.6438,1.64295,1.64325,582500000.0
2009-07-16 16:35:00,1.64325,1.64415,1.64305,1.6439,370400000.0
2009-07-16 16:36:00,1.6439,1.64435,1.6436,1.64425,535700002.0
2009-07-16 16:37:00,1.64425,1.6444,1.6442,1.6443,440200000.0
2009-07-16 16:38:00,1.6443,1.64445,1.6442,1.64445,614600002.0
2009-07-16 16:39:00,1.6444,1.6444,1.64365,1.64365,476600000.0
2009-07-16 16:40:00,1.64365,1.64375,1.64335,1.6434,531200002.0
2009-07-16 16:41:00,1.6434,1.6435,1.643,1.6431,360400000.0
2009-07-16 16:42:00,1.64315,1.6433,1.64265,1.6429,291000000.0
2009-07-16 16:43:00,1.6429,1.64335,1.6424,1.64295,303500000.0
2009-07-16 16:44:00,1.643,1.6433,1.6424,1.64245,362400000.0
2009-07-16 16:45:00,1.6425,1.64305,1.6423,1.6429,421400000.0
2009-07-16 16:46:00,1.64295,1.643,1.64255,1.64265,365399999.0
2009-07-16 16:47:00,1.6426,1.6426,1.6422,1.64245,331400000.0
2009-07-16 16:48:00,1.64245,1.64245,1.64205,1.64215,530800001.0
2009-07-16 16:49:00,1.64225,1.6425,1.6421,1.6423,342600000.0
2009-07-16 16:50:00,1.6423,1.64235,1.64175,1.64175,300800000.0
2009-07-16 16:51:00,1.64175,1.642,1.6414,1.6417,231100000.0
2009-07-16 16:52:00,1.6417,1.6417,1.6409,1.64095,208600000.0
2009-07-16 16:53:00,1.64095,1.64145,1.64095,1.64135,155750000.0
2009-07-16 16:54:00,1.64135,1.64195,1.64115,1.6417,299100000.0
2009-07-16 16:55:00,1.64165,1.6423,1.6414,1.64215,291200000.0
2009-07-16 16:56:00,1.64215,1.64215,1.64165,1.6419,243200000.0
2009-07-16 16:57:00,1.6419,1.6425,1.64185,1.64245,317000000.0
2009-07-16 16:58:00,1.6425,1.64265,1.6421,1.6421,241800001.0
2009-07-16 16:59:00,1.6421,1.64315,1.642,1.64305,574199999.0
2009-07-16 17:00:00,1.6429,1.64325,1.6425,1.64285,553500001.0
2009-07-16 17:01:00,1.6427,1.6428,1.6424,1.6427,289000000.0
2009-07-16 17:02:00,1.6427,1.64315,1.6427,1.64315,388400000.0
2009-07-16 17:03:00,1.6431,1.6434,1.6431,1.64315,334900000.0
2009-07-16 17:04:00,1.64315,1.64325,1.643,1.64305,286600000.0
2009-07-16 17:05:00,1.6431,1.64365,1.64305,1.64335,428400000.0
2009-07-16 17:06:00,1.64335,1.64365,1.6433,1.6436,386400000.0
2009-07-16 17:07:00,1.6436,1.64365,1.64295,1.643,334200000.0
2009-07-16 17:08:00,1.643,1.6432,1.64285,1.64285,395800000.0
2009-07-16 17:09:00,1.6429,1.64305,1.64255,1.6429,493299999.0
2009-07-16 17:10:00,1.6429,1.64295,1.6426,1.64265,469600001.0
2009-07-16 17:11:00,1.64265,1.6428,1.64215,1.64215,603000002.0
2009-07-16 17:12:00,1.6422,1.6427,1.6422,1.6425,578000002.0
2009-07-16 17:13:00,1.6426,1.6427,1.6423,1.64245,537800000.0
2009-07-16 17:14:00,1.64245,1.64265,1.64225,1.64245,232200000.0
2009-07-16 17:15:00,1.64245,1.64275,1.64245,1.64255,351400000.0
2009-07-16 17:16:00,1.64255,1.64275,1.6424,1.64245,300600000.0
2009-07-16 17:17:00,1.64245,1.6425,1.6421,1.6421,488399998.0
2009-07-16 17:18:00,1.64205,1.64215,1.64175,1.6418,264200000.0
2009-07-16 17:19:00,1.6418,1.6422,1.6418,1.64205,252400000.0
2009-07-16 17:20:00,1.64205,1.6423,1.64175,1.642,227400000.0
2009-07-16 17:21:00,1.64205,1.6425,1.6417,1.6418,381400001.0
2009-07-16 17:22:00,1.6418,1.64195,1.6417,1.64175,222000000.0
2009-07-16 17:23:00,1.64175,1.6421,1.64165,1.6421,254000000.0
2009-07-16 17:24:00,1.6422,1.6423,1.6418,1.642,183800000.0
2009-07-16 17:25:00,1.642,1.6421,1.6419,1.6421,117200000.0
2009-07-16 17:26:00,1.6421,1.6424,1.64165,1.64165,328899999.0
2009-07-16 17:27:00,1.64165,1.642,1.64155,1.64165,270900000.0
2009-07-16 17:28:00,1.64165,1.64195,1.64165,1.6417,174200000.0
2009-07-16 17:29:00,1.6417,1.6419,1.6415,1.64165,293650000.0
2009-07-16 17:30:00,1.64165,1.64175,1.6415,1.6415,182840000.0
2009-07-16 17:31:00,1.6415,1.64155,1.6411,1.64135,167730000.0
2009-07-16 17:32:00,1.64135,1.6414,1.6411,1.6412,281800000.0
2009-07-16 17:33:00,1.6412,1.64135,1.641,1.641,376800000.0
2009-07-16 17:34:00,1.641,1.6412,1.6407,1.64105,419000000.0
2009-07-16 17:35:00,1.6412,1.6412,1.64045,1.64055,579800002.0
2009-07-16 17:36:00,1.64055,1.64055,1.64015,1.64015,245440000.0
2009-07-16 17:37:00,1.6402,1.64055,1.64015,1.6404,365400001.0
2009-07-16 17:38:00,1.6404,1.64075,1.64035,1.64075,246600000.0
2009-07-16 17:39:00,1.6407,1.641,1.6407,1.641,178600000.0
2009-07-16 17:40:00,1.641,1.6412,1.64095,1.64095,355200000.0
2009-07-16 17:41:00,1.64105,1.64145,1.64105,1.6414,368000000.0
2009-07-16 17:42:00,1.6414,1.6414,1.64105,1.64135,274700000.0
2009-07-16 17:43:00,1.64135,1.64135,1.6407,1.64085,407000000.0
2009-07-16 17:44:00,1.64085,1.64085,1.64035,1.64065,234100000.0
2009-07-16 17:45:00,1.6406,1.64075,1.6404,1.64055,300600000.0
2009-07-16 17:46:00,1.6407,1.64155,1.64065,1.64155,402000000.0
2009-07-16 17:47:00,1.64145,1.6416,1.64125,1.64155,521800000.0
2009-07-16 17:48:00,1.64155,1.64155,1.6412,1.6414,322800000.0
2009-07-16 17:49:00,1.64135,1.64155,1.64125,1.6415,381600000.0
2009-07-16 17:50:00,1.6415,1.6417,1.64135,1.64165,360600000.0
2009-07-16 17:51:00,1.64165,1.6417,1.6415,1.64155,271400000.0
2009-07-16 17:52:00,1.6416,1.6416,1.64135,1.64145,242200000.0
2009-07-16 17:53:00,1.64145,1.6415,1.64125,1.64125,206000000.0
2009-07-16 17:54:00,1.64125,1.64135,1.6412,1.6412,65000000.0
2009-07-16 17:55:00,1.6412,1.6414,1.6411,1.6414,124000001.0
2009-07-16 17:56:00,1.6414,1.64185,1.64135,1.64145,163000000.0
2009-07-16 17:57:00,1.64145,1.642,1.6411,1.6418,198000000.0
2009-07-16 17:58:00,1.64175,1.64225,1.64175,1.64205,125800000.0
2009-07-16 17:59:00,1.64215,1.64215,1.6414,1.6414,241400000.0
2009-07-16 18:00:00,1.64145,1.64145,1.64115,1.6412,228400000.0
2009-07-16 18:01:00,1.6412,1.6417,1.6412,1.6416,327600000.0
2009-07-16 18:02:00,1.6416,1.642,1.6413,1.6413,253200000.0
2009-07-16 18:03:00,1.6414,1.64155,1.64135,1.64135,179800000.0
2009-07-16 18:04:00,1.64145,1.64215,1.64145,1.6421,150300000.0
2009-07-16 18:05:00,1.6421,1.6422,1.6419,1.64215,292800000.0
2009-07-16 18:06:00,1.64215,1.6423,1.64205,1.6423,346600000.0
2009-07-16 18:07:00,1.64235,1.64255,1.64205,1.6423,342000001.0
2009-07-16 18:08:00,1.6423,1.6425,1.64215,1.6424,320000000.0
2009-07-16 18:09:00,1.6424,1.6425,1.6421,1.64225,357000001.0
2009-07-16 18:10:00,1.6422,1.6425,1.64205,1.64225,271000000.0
2009-07-16 18:11:00,1.64225,1.6424,1.642,1.6422,283799999.0
2009-07-16 18:12:00,1.6422,1.6422,1.6418,1.6418,201200000.0
2009-07-16 18:13:00,1.6418,1.64195,1.6415,1.6417,184600000.0
2009-07-16 18:14:00,1.6417,1.64205,1.6417,1.64175,162100000.0
2009-07-16 18:15:00,1.6418,1.6418,1.64145,1.6417,364800000.0
2009-07-16 18:16:00,1.6417,1.6417,1.6413,1.6414,335600000.0
2009-07-16 18:17:00,1.6416,1.64165,1.6412,1.64145,323600001.0
2009-07-16 18:18:00,1.64135,1.64155,1.6413,1.64135,215400000.0
2009-07-16 18:19:00,1.6414,1.64175,1.64135,1.64175,231000000.0
2009-07-16 18:20:00,1.6416,1.64165,1.64155,1.6416,88000000.0
2009-07-16 18:21:00,1.6416,1.64185,1.6415,1.64155,275000000.0
2009-07-16 18:22:00,1.64155,1.64165,1.6415,1.64165,156200000.0
2009-07-16 18:23:00,1.6416,1.64215,1.6415,1.64205,311800000.0
2009-07-16 18:24:00,1.64175,1.64185,1.64175,1.64175,179600000.0
2009-07-16 18:25:00,1.64175,1.6422,1.64175,1.64215,212200000.0
2009-07-16 18:26:00,1.64215,1.64215,1.64195,1.6421,131400001.0
2009-07-16 18:27:00,1.6423,1.64235,1.642,1.64205,267200000.0
2009-07-16 18:28:00,1.64205,1.6423,1.642,1.64215,202200000.0
2009-07-16 18:29:00,1.64215,1.64245,1.64215,1.64235,158199999.0
2009-07-16 18:30:00,1.64235,1.64235,1.6417,1.6418,285599999.0
2009-07-16 18:31:00,1.64185,1.642,1.64185,1.64195,100000000.0
2009-07-16 18:32:00,1.64195,1.64265,1.64195,1.64265,381400000.0
2009-07-16 18:33:00,1.64265,1.6427,1.6422,1.6427,251600000.0
2009-07-16 18:34:00,1.6427,1.64285,1.6427,1.64275,126000000.0
2009-07-16 18:35:00,1.64275,1.64295,1.6421,1.6424,203800000.0
2009-07-16 18:36:00,1.6424,1.6427,1.64215,1.64265,331800000.0
2009-07-16 18:37:00,1.6426,1.6426,1.6417,1.64225,284400000.0
2009-07-16 18:38:00,1.64225,1.6426,1.6419,1.64255,200800000.0
2009-07-16 18:39:00,1.64255,1.6427,1.64195,1.64215,353399999.0
2009-07-16 18:40:00,1.6421,1.64255,1.64185,1.6425,207800000.0
2009-07-16 18:41:00,1.64245,1.64265,1.64215,1.6422,181600000.0
2009-07-16 18:42:00,1.6422,1.6425,1.64215,1.64225,117800000.0
2009-07-16 18:43:00,1.64225,1.64255,1.64215,1.6423,143200000.0
2009-07-16 18:44:00,1.64225,1.64225,1.6422,1.6422,59400000.0
2009-07-16 18:45:00,1.6422,1.64235,1.64215,1.6423,274800000.0
2009-07-16 18:46:00,1.6423,1.64235,1.6422,1.64235,76800000.0
2009-07-16 18:47:00,1.64235,1.6424,1.64215,1.64215,39400000.0
2009-07-16 18:48:00,1.64215,1.64215,1.6417,1.64175,262400000.0
2009-07-16 18:49:00,1.6418,1.6425,1.6418,1.64245,169400001.0
2009-07-16 18:50:00,1.64245,1.64245,1.642,1.6422,210800000.0
2009-07-16 18:51:00,1.64215,1.64265,1.64215,1.64265,218600001.0
2009-07-16 18:52:00,1.6427,1.64275,1.64235,1.6425,608000000.0
2009-07-16 18:53:00,1.6425,1.64255,1.6424,1.6424,71200000.0
2009-07-16 18:54:00,1.6424,1.6426,1.642,1.64215,93800000.0
2009-07-16 18:55:00,1.64215,1.6422,1.6414,1.64145,178200000.0
2009-07-16 18:56:00,1.64145,1.64185,1.6414,1.6417,200900000.0
2009-07-16 18:57:00,1.6417,1.64185,1.6414,1.6414,175600000.0
2009-07-16 18:58:00,1.6414,1.64155,1.6413,1.6415,190200000.0
2009-07-16 18:59:00,1.6415,1.64175,1.6413,1.64145,235800000.0
2009-07-16 19:00:00,1.6414,1.64195,1.6412,1.64145,158000000.0
2009-07-16 19:01:00,1.64135,1.64185,1.64135,1.6418,85000000.0
2009-07-16 19:02:00,1.64175,1.6418,1.6415,1.6417,141800000.0
2009-07-16 19:03:00,1.6417,1.64255,1.64165,1.64255,217600000.0
2009-07-16 19:04:00,1.64255,1.64255,1.6419,1.6419,385200001.0
2009-07-16 19:05:00,1.6419,1.6421,1.64155,1.64155,301000000.0
2009-07-16 19:06:00,1.64155,1.642,1.64155,1.6417,223400000.0
2009-07-16 19:07:00,1.6417,1.64185,1.6415,1.64165,263260000.0
2009-07-16 19:08:00,1.6417,1.642,1.6416,1.64175,95000000.0
2009-07-16 19:09:00,1.64175,1.6418,1.64125,1.6413,186800001.0
2009-07-16 19:10:00,1.64125,1.6413,1.64125,1.64125,106200000.0
2009-07-16 19:11:00,1.64125,1.6416,1.64125,1.64155,194800000.0
2009-07-16 19:12:00,1.6415,1.64155,1.64135,1.64135,207200000.0
2009-07-16 19:13:00,1.64125,1.6414,1.6412,1.6414,107200000.0
2009-07-16 19:14:00,1.64135,1.6415,1.6413,1.6415,40200000.0
2009-07-16 19:15:00,1.6415,1.6416,1.64145,1.6415,53300000.0
2009-07-16 19:16:00,1.64155,1.64165,1.64155,1.64155,100800000.0
2009-07-16 19:17:00,1.64155,1.64165,1.64135,1.64155,225400000.0
2009-07-16 19:18:00,1.64155,1.6418,1.6415,1.64175,85200000.0
2009-07-16 19:19:00,1.64175,1.6418,1.64175,1.6418,94400000.0
2009-07-16 19:20:00,1.6418,1.64195,1.64175,1.64175,142200000.0
2009-07-16 19:21:00,1.64175,1.64175,1.64135,1.64135,126700000.0
2009-07-16 19:22:00,1.64135,1.6414,1.6412,1.6413,123600000.0
2009-07-16 19:23:00,1.6413,1.64175,1.6413,1.64155,101200000.0
2009-07-16 19:24:00,1.6415,1.6415,1.64145,1.64145,31700000.0
2009-07-16 19:25:00,1.64145,1.6417,1.6414,1.6417,141600000.0
2009-07-16 19:26:00,1.6417,1.64175,1.64155,1.64175,53600000.0
2009-07-16 19:27:00,1.64175,1.64175,1.64155,1.6417,84100000.0
2009-07-16 19:28:00,1.6417,1.6417,1.6413,1.6415,81100000.0
2009-07-16 19:29:00,1.6415,1.6417,1.64135,1.6417,47800000.0
2009-07-16 19:30:00,1.6417,1.6418,1.6413,1.64145,110500000.0
2009-07-16 19:31:00,1.6414,1.64145,1.6411,1.64135,160600000.0
2009-07-16 19:32:00,1.64135,1.6416,1.64115,1.64145,271100000.0
2009-07-16 19:33:00,1.6415,1.6418,1.64135,1.64135,150800000.0
2009-07-16 19:34:00,1.64135,1.6418,1.6413,1.6417,129600000.0
2009-07-16 19:35:00,1.6418,1.64195,1.64155,1.6419,127400000.0
2009-07-16 19:36:00,1.6419,1.6419,1.6415,1.6417,73800000.0
2009-07-16 19:37:00,1.6417,1.6417,1.64155,1.64155,36150000.0
2009-07-16 19:38:00,1.64155,1.64155,1.6415,1.6415,68000000.0
2009-07-16 19:39:00,1.64155,1.6419,1.64155,1.6419,58000000.0
2009-07-16 19:40:00,1.6419,1.6419,1.6418,1.6419,74800000.0
2009-07-16 19:41:00,1.6419,1.6423,1.6417,1.6423,234000000.0
2009-07-16 19:42:00,1.6423,1.643,1.6421,1.643,673600000.0
2009-07-16 19:43:00,1.643,1.6433,1.643,1.64325,177800001.0
2009-07-16 19:44:00,1.64325,1.64365,1.6428,1.6436,416400001.0
2009-07-16 19:45:00,1.6436,1.64445,1.6435,1.6443,637300007.0
2009-07-16 19:46:00,1.6443,1.6445,1.64405,1.6442,215200000.0
2009-07-16 19:47:00,1.6442,1.64445,1.6442,1.6443,399800000.0
2009-07-16 19:48:00,1.6443,1.6444,1.6441,1.6444,438600000.0
2009-07-16 19:49:00,1.6444,1.6444,1.644,1.64405,231000000.0
2009-07-16 19:50:00,1.64405,1.64405,1.6437,1.64405,661500002.0
2009-07-16 19:51:00,1.64405,1.64405,1.6437,1.6439,438400001.0
2009-07-16 19:52:00,1.6439,1.64555,1.6438,1.64535,467000000.0
2009-07-16 19:53:00,1.64535,1.64545,1.645,1.6451,396200000.0
2009-07-16 19:54:00,1.6451,1.64535,1.6451,1.6452,343600001.0
2009-07-16 19:55:00,1.6452,1.64535,1.6451,1.6452,197200000.0
2009-07-16 19:56:00,1.6451,1.6452,1.64485,1.6449,223400000.0
2009-07-16 19:57:00,1.6449,1.645,1.6446,1.64465,272300001.0
2009-07-16 19:58:00,1.64465,1.64495,1.64465,1.6449,112800000.0
2009-07-16 19:59:00,1.6449,1.6452,1.6447,1.64495,157300000.0
2009-07-16 20:00:00,1.645,1.6454,1.64495,1.64525,128800000.0
2009-07-16 20:01:00,1.6452,1.64525,1.645,1.645,315200000.0
2009-07-16 20:02:00,1.645,1.6453,1.645,1.6452,295100000.0
2009-07-16 20:03:00,1.64515,1.64525,1.645,1.64505,248800001.0
2009-07-16 20:04:00,1.64505,1.6452,1.6448,1.6449,366800000.0
2009-07-16 20:05:00,1.6449,1.64515,1.6448,1.6448,559600000.0
2009-07-16 20:06:00,1.6448,1.6448,1.6444,1.6444,322600000.0
2009-07-16 20:07:00,1.6444,1.64455,1.6444,1.64455,262000000.0
2009-07-16 20:08:00,1.64445,1.6452,1.64445,1.64505,284800000.0
2009-07-16 20:09:00,1.64505,1.64525,1.645,1.6452,389000000.0
2009-07-16 20:10:00,1.6452,1.6452,1.6449,1.6449,460399999.0
2009-07-16 20:11:00,1.645,1.645,1.6449,1.6449,284400000.0
2009-07-16 20:12:00,1.6449,1.64515,1.64445,1.64485,378200000.0
2009-07-16 20:13:00,1.64485,1.645,1.6446,1.64475,185800000.0
2009-07-16 20:14:00,1.6447,1.6452,1.6446,1.6452,142199999.0
2009-07-16 20:15:00,1.6452,1.6453,1.64485,1.64525,377300000.0
2009-07-16 20:16:00,1.6453,1.6454,1.6449,1.6449,318400000.0
2009-07-16 20:17:00,1.6449,1.6449,1.64435,1.64435,412700001.0
2009-07-16 20:18:00,1.64425,1.64465,1.6442,1.64455,315800000.0
2009-07-16 20:19:00,1.64455,1.64485,1.6445,1.6448,113200000.0
2009-07-16 20:20:00,1.6448,1.6449,1.6448,1.64485,332200000.0
2009-07-16 20:21:00,1.64495,1.6453,1.64495,1.6452,193200000.0
2009-07-16 20:22:00,1.6452,1.6455,1.64515,1.6452,219300000.0
2009-07-16 20:23:00,1.6452,1.64545,1.6451,1.64535,208900000.0
2009-07-16 20:24:00,1.6454,1.64545,1.64535,1.6454,79000000.0
2009-07-16 20:25:00,1.6454,1.6456,1.64525,1.6453,90600000.0
2009-07-16 20:26:00,1.64525,1.6454,1.64525,1.64525,189000000.0
2009-07-16 20:27:00,1.64525,1.6457,1.64525,1.6456,268400000.0
2009-07-16 20:28:00,1.6456,1.6457,1.6454,1.64545,281500000.0
2009-07-16 20:29:00,1.6455,1.6457,1.6454,1.6456,375400002.0
2009-07-16 20:30:00,1.6455,1.6458,1.6455,1.6455,231400000.0
2009-07-16 20:31:00,1.64555,1.6459,1.64545,1.6458,241800000.0
2009-07-16 20:32:00,1.6458,1.6459,1.6454,1.6456,383200000.0
2009-07-16 20:33:00,1.6456,1.6456,1.6452,1.64535,278200000.0
2009-07-16 20:34:00,1.64535,1.64555,1.64535,1.64545,216200000.0
2009-07-16 20:35:00,1.64545,1.6457,1.6452,1.6457,247600000.0
2009-07-16 20:36:00,1.6456,1.6459,1.6456,1.64575,186900000.0
2009-07-16 20:37:00,1.64575,1.6458,1.6455,1.6455,439799999.0
2009-07-16 20:38:00,1.6455,1.64555,1.64525,1.64525,519599998.0
2009-07-16 20:39:00,1.64525,1.6457,1.6452,1.6455,268800000.0
2009-07-16 20:40:00,1.6455,1.6458,1.6449,1.64495,420700000.0
2009-07-16 20:41:00,1.64495,1.6451,1.64495,1.645,129200000.0
2009-07-16 20:42:00,1.6449,1.64515,1.6446,1.64495,229799999.0
2009-07-16 20:43:00,1.64515,1.6453,1.6451,1.6452,136200000.0
2009-07-16 20:44:00,1.6452,1.64535,1.6452,1.6452,80400000.0
2009-07-16 20:45:00,1.6452,1.6453,1.64505,1.64505,149400001.0
2009-07-16 20:46:00,1.64505,1.64515,1.64505,1.64515,206199999.0
2009-07-16 20:47:00,1.64515,1.64525,1.6449,1.6449,159200000.0
2009-07-16 20:48:00,1.6449,1.6454,1.6448,1.6453,119400000.0
2009-07-16 20:49:00,1.6453,1.6456,1.6452,1.64525,373800000.0
2009-07-16 20:50:00,1.64525,1.6455,1.6452,1.6455,264000000.0
2009-07-16 20:51:00,1.6455,1.6459,1.6455,1.6458,141500000.0
2009-07-16 20:52:00,1.6458,1.6458,1.64555,1.6456,153400000.0
2009-07-16 20:53:00,1.6456,1.6457,1.6454,1.64565,367999999.0
2009-07-16 20:54:00,1.64565,1.6457,1.6452,1.6456,279500000.0
2009-07-16 20:55:00,1.6455,1.6456,1.6451,1.6451,497000000.0
2009-07-16 20:56:00,1.6452,1.6455,1.64495,1.6453,375000000.0
2009-07-16 20:57:00,1.64535,1.64535,1.6448,1.6449,415799999.0
2009-07-16 20:58:00,1.6449,1.6453,1.64475,1.64525,236799999.0
2009-07-16 20:59:00,1.64525,1.6455,1.6451,1.6452,406000001.0
2009-07-16 21:00:00,1.6452,1.6453,1.6449,1.645,209400000.0
2009-07-16 21:01:00,1.645,1.6451,1.6448,1.64495,566000001.0
2009-07-16 21:02:00,1.64495,1.645,1.6448,1.6449,344400000.0
2009-07-16 21:03:00,1.64495,1.645,1.6448,1.6448,282400000.0
2009-07-16 21:04:00,1.6448,1.64505,1.64465,1.6447,118800000.0
2009-07-16 21:05:00,1.6447,1.6447,1.6442,1.6443,316200000.0
2009-07-16 21:06:00,1.6443,1.64445,1.64415,1.6442,310000000.0
2009-07-16 21:07:00,1.64415,1.6442,1.64375,1.6442,425200001.0
2009-07-16 21:08:00,1.6442,1.6444,1.6441,1.6443,331200001.0
2009-07-16 21:09:00,1.6443,1.6443,1.64415,1.6442,163800000.0
2009-07-16 21:10:00,1.64425,1.6444,1.6441,1.6442,433000000.0
2009-07-16 21:11:00,1.6442,1.6442,1.6439,1.64395,430200002.0
2009-07-16 21:12:00,1.64395,1.64405,1.64395,1.64405,95200000.0
2009-07-16 21:13:00,1.64405,1.6442,1.64405,1.6441,84600000.0
2009-07-16 21:14:00,1.6441,1.6442,1.64405,1.6441,198200001.0
2009-07-16 21:15:00,1.6441,1.64415,1.6438,1.644,133399999.0
2009-07-16 21:16:00,1.644,1.644,1.6436,1.64365,110800000.0
2009-07-16 21:17:00,1.64365,1.6439,1.6436,1.6439,87600000.0
2009-07-16 21:18:00,1.6439,1.64405,1.64385,1.64385,195000000.0
2009-07-16 21:19:00,1.6439,1.64425,1.6439,1.6441,206000000.0
2009-07-16 21:20:00,1.6441,1.6441,1.64405,1.6441,24400000.0
2009-07-16 21:21:00,1.64405,1.64405,1.644,1.644,763400000.0
2009-07-16 21:22:00,1.644,1.64405,1.644,1.64405,340200002.0
2009-07-16 21:23:00,1.6441,1.6441,1.64405,1.6441,60000000.0
2009-07-16 21:24:00,1.6441,1.64415,1.6441,1.6441,41600000.0
2009-07-16 21:25:00,1.64415,1.6442,1.6437,1.6437,161399998.0
2009-07-16 21:26:00,1.6437,1.6437,1.6435,1.6436,306600002.0
2009-07-16 21:27:00,1.6436,1.6437,1.64355,1.64365,261200000.0
2009-07-16 21:28:00,1.64365,1.64375,1.64355,1.64375,235599999.0
2009-07-16 21:29:00,1.64375,1.64385,1.64375,1.6438,142600000.0
2009-07-16 21:30:00,1.6438,1.6439,1.64365,1.64365,90600000.0
2009-07-16 21:31:00,1.64365,1.6437,1.6436,1.64365,104000000.0
2009-07-16 21:32:00,1.64365,1.6437,1.64365,1.64365,43600000.0
2009-07-16 21:33:00,1.6437,1.64395,1.6437,1.64395,88600000.0
2009-07-16 21:34:00,1.64395,1.644,1.6439,1.64395,190600000.0
2009-07-16 21:35:00,1.64395,1.64415,1.6439,1.64405,199000000.0
2009-07-16 21:36:00,1.6441,1.64415,1.6438,1.64385,154600000.0
2009-07-16 21:37:00,1.64385,1.6439,1.6437,1.64385,155800000.0
2009-07-16 21:38:00,1.6439,1.64405,1.6438,1.64405,112200000.0
2009-07-16 21:39:00,1.64415,1.64415,1.64405,1.64415,83300000.0
2009-07-16 21:40:00,1.64405,1.6448,1.64405,1.6447,154900000.0
2009-07-16 21:41:00,1.6447,1.6448,1.6447,1.6448,54000000.0
2009-07-16 21:42:00,1.6448,1.6448,1.6445,1.6446,154800000.0
2009-07-16 21:43:00,1.6446,1.64515,1.64445,1.64465,243400000.0
2009-07-16 21:44:00,1.6446,1.64465,1.6445,1.6446,188000000.0
2009-07-16 21:45:00,1.6446,1.64485,1.64445,1.6446,300000000.0
2009-07-16 21:46:00,1.6446,1.6446,1.6444,1.6445,502799998.0
2009-07-16 21:47:00,1.6445,1.6448,1.6445,1.64465,193399999.0
2009-07-16 21:48:00,1.64465,1.64465,1.64425,1.64435,414800000.0
2009-07-16 21:49:00,1.64435,1.64435,1.6439,1.6443,425400000.0
2009-07-16 21:50:00,1.6443,1.6446,1.64385,1.6441,258600000.0
2009-07-16 21:51:00,1.644,1.6444,1.644,1.64435,304400000.0
2009-07-16 21:52:00,1.64435,1.64435,1.64425,1.64435,499800000.0
2009-07-16 21:53:00,1.64435,1.64435,1.64405,1.64425,365200001.0
2009-07-16 21:54:00,1.64425,1.64425,1.64405,1.64425,218000000.0
2009-07-16 21:55:00,1.64425,1.64425,1.64385,1.64385,353400000.0
2009-07-16 21:56:00,1.64385,1.64385,1.6432,1.6433,216800000.0
2009-07-16 21:57:00,1.6433,1.64375,1.6433,1.6434,176700000.0
2009-07-16 21:58:00,1.6434,1.6435,1.6434,1.64345,82800000.0
2009-07-16 21:59:00,1.64345,1.64355,1.64325,1.64325,193900000.0
2009-07-16 22:00:00,1.64325,1.6435,1.64325,1.64335,420500000.0
2009-07-16 22:01:00,1.6434,1.64345,1.6431,1.64325,397200000.0
2009-07-16 22:02:00,1.64325,1.64355,1.64325,1.64335,215200000.0
2009-07-16 22:03:00,1.64335,1.64345,1.64245,1.64245,233700001.0
2009-07-16 22:04:00,1.6425,1.64255,1.6422,1.64255,135400000.0
2009-07-16 22:05:00,1.6425,1.64265,1.6425,1.64265,31400000.0
2009-07-16 22:06:00,1.64265,1.64315,1.64265,1.64315,183200000.0
2009-07-16 22:07:00,1.64315,1.64315,1.6431,1.6431,20200000.0
2009-07-16 22:08:00,1.64315,1.64385,1.64305,1.64365,123999999.0
2009-07-16 22:09:00,1.64365,1.64365,1.64355,1.64365,76399999.0
2009-07-16 22:10:00,1.64355,1.6436,1.6435,1.6435,167799998.0
2009-07-16 22:11:00,1.6435,1.64375,1.64345,1.64375,161500000.0
2009-07-16 22:12:00,1.64375,1.64385,1.64355,1.64385,144200000.0
2009-07-16 22:13:00,1.64385,1.64385,1.64385,1.64385,3200000.0
2009-07-16 22:14:00,1.644,1.644,1.64395,1.64395,75400000.0
2009-07-16 22:15:00,1.644,1.64425,1.64395,1.64425,33800000.0
2009-07-16 22:16:00,1.64425,1.64475,1.644,1.6444,113000000.0
2009-07-16 22:17:00,1.6444,1.6444,1.64405,1.64405,120000000.0
2009-07-16 22:18:00,1.64405,1.6441,1.64405,1.6441,56000000.0
2009-07-16 22:19:00,1.64405,1.6441,1.6439,1.6439,80800000.0
2009-07-16 22:20:00,1.6439,1.64395,1.64385,1.64385,85400000.0
2009-07-16 22:21:00,1.64385,1.644,1.6437,1.64395,120500000.0
2009-07-16 22:22:00,1.64395,1.6442,1.64395,1.6441,88800000.0
2009-07-16 22:23:00,1.64405,1.64405,1.64405,1.64405,109200000.0
2009-07-16 22:24:00,1.64405,1.64405,1.64405,1.64405,46400000.0
2009-07-16 22:25:00,1.64405,1.64415,1.644,1.6441,141600000.0
2009-07-16 22:26:00,1.6441,1.64425,1.64405,1.6442,130500000.0
2009-07-16 22:27:00,1.6442,1.6445,1.64415,1.64445,223600000.0
2009-07-16 22:28:00,1.6445,1.6448,1.6445,1.6446,192300000.0
2009-07-16 22:29:00,1.6446,1.64475,1.64455,1.6447,158800000.0
2009-07-16 22:30:00,1.6447,1.6449,1.6447,1.6448,197800001.0
2009-07-16 22:31:00,1.6448,1.64485,1.64475,1.64485,138800000.0
2009-07-16 22:32:00,1.64485,1.64485,1.64475,1.64485,107200000.0
2009-07-16 22:33:00,1.64505,1.64535,1.6448,1.64495,140200000.0
2009-07-16 22:34:00,1.64495,1.64495,1.6447,1.6447,170200000.0
2009-07-16 22:35:00,1.6447,1.6447,1.64435,1.64435,102000000.0
2009-07-16 22:36:00,1.64435,1.64435,1.6443,1.6443,140800000.0
2009-07-16 22:37:00,1.6443,1.6443,1.6438,1.64405,135800000.0
2009-07-16 22:38:00,1.6441,1.6445,1.6441,1.6442,164200000.0
2009-07-16 22:39:00,1.6443,1.6445,1.64415,1.6442,193600000.0
2009-07-16 22:40:00,1.6443,1.64435,1.64425,1.6443,64100000.0
2009-07-16 22:41:00,1.6443,1.64445,1.6443,1.64435,52800000.0
2009-07-16 22:42:00,1.64435,1.64435,1.6443,1.6443,11600000.0
2009-07-16 22:43:00,1.6443,1.6443,1.6443,1.6443,9600000.0
2009-07-16 22:44:00,1.6443,1.6443,1.6442,1.64425,77600000.0
2009-07-16 22:45:00,1.6443,1.64435,1.64425,1.64425,13200000.0
2009-07-16 22:46:00,1.64425,1.64425,1.644,1.6441,39600000.0
2009-07-16 22:47:00,1.64405,1.64405,1.644,1.644,7800000.0
2009-07-16 22:48:00,1.64385,1.644,1.6438,1.644,55000000.0
2009-07-16 22:49:00,1.6439,1.6439,1.6439,1.6439,4800000.0
2009-07-16 22:50:00,1.64385,1.644,1.64385,1.64395,68400000.0
2009-07-16 22:51:00,1.64395,1.644,1.6439,1.6439,13700000.0
2009-07-16 22:52:00,1.6439,1.6439,1.6439,1.6439,3200000.0
2009-07-16 22:53:00,1.6439,1.6439,1.64355,1.6437,109600000.0
2009-07-16 22:54:00,1.64365,1.644,1.64365,1.6437,30000000.0
2009-07-16 22:55:00,1.6437,1.64385,1.6437,1.64385,20200000.0
2009-07-16 22:56:00,1.6438,1.64395,1.64365,1.6437,113100000.0
2009-07-16 22:57:00,1.64375,1.64375,1.64365,1.6437,62600000.0
2009-07-16 22:58:00,1.6437,1.64375,1.64365,1.64365,11200000.0
2009-07-16 22:59:00,1.64365,1.64365,1.64345,1.6436,84400000.0
2009-07-16 23:00:00,1.6435,1.64375,1.64345,1.6436,23400000.0
2009-07-16 23:01:00,1.6436,1.64375,1.6436,1.64365,10200000.0
2009-07-16 23:02:00,1.6437,1.6437,1.6435,1.6435,8600000.0
2009-07-16 23:03:00,1.6435,1.6435,1.6433,1.6435,30200000.0
2009-07-16 23:04:00,1.6435,1.64355,1.6433,1.64355,36800000.0
2009-07-16 23:05:00,1.6435,1.6436,1.64265,1.64335,154400000.0
2009-07-16 23:06:00,1.64335,1.64335,1.64335,1.64335,4000000.0
2009-07-16 23:07:00,1.64325,1.6434,1.6431,1.6432,46600000.0
2009-07-16 23:08:00,1.64325,1.6433,1.64285,1.6433,66200001.0
2009-07-16 23:09:00,1.6433,1.64355,1.6433,1.64355,63100000.0
2009-07-16 23:10:00,1.64355,1.6436,1.64355,1.6436,15800000.0
2009-07-16 23:11:00,1.6436,1.644,1.64345,1.64395,28500000.0
2009-07-16 23:12:00,1.6441,1.6441,1.6441,1.6441,2000000.0
2009-07-16 23:13:00,1.644,1.644,1.644,1.644,4800000.0
2009-07-16 23:14:00,1.64408,1.64408,1.64382,1.64391,145600000.0
2009-07-16 23:15:00,1.64383,1.64395,1.64374,1.64374,109380000.0
2009-07-16 23:16:00,1.64383,1.64397,1.64379,1.6439,16280000.0
2009-07-16 23:17:00,1.64386,1.64386,1.64373,1.64379,33990000.0
2009-07-16 23:18:00,1.6439,1.64409,1.64377,1.64385,45790000.0
2009-07-16 23:19:00,1.64406,1.6441,1.64392,1.6441,19400000.0
2009-07-16 23:20:00,1.644,1.6441,1.644,1.644,11000000.0
2009-07-16 23:21:00,1.644,1.64415,1.64385,1.644,23100000.0
2009-07-16 23:22:00,1.6441,1.6441,1.64395,1.64395,23600000.0
2009-07-16 23:23:00,1.64395,1.644,1.64385,1.64395,18600000.0
2009-07-16 23:24:00,1.64395,1.64405,1.6438,1.64405,195600000.0
2009-07-16 23:25:00,1.64405,1.64405,1.64395,1.64395,241000000.0
2009-07-16 23:26:00,1.644,1.6441,1.644,1.6441,36000000.0
2009-07-16 23:27:00,1.6441,1.6441,1.64395,1.64395,31200000.0
2009-07-16 23:28:00,1.64395,1.644,1.64395,1.644,93600000.0
2009-07-16 23:29:00,1.64395,1.64395,1.64395,1.64395,45400000.0
2009-07-16 23:30:00,1.64395,1.6445,1.6439,1.64445,216600000.0
2009-07-16 23:31:00,1.64445,1.64455,1.64415,1.64415,120800000.0
2009-07-16 23:32:00,1.64415,1.64415,1.644,1.64405,188800000.0
2009-07-16 23:33:00,1.64405,1.64405,1.64405,1.64405,6400000.0
2009-07-16 23:34:00,1.644,1.64415,1.64385,1.6439,340200000.0
2009-07-16 23:35:00,1.6439,1.6439,1.64335,1.64385,211400000.0
2009-07-16 23:36:00,1.64385,1.6441,1.64385,1.64395,76400000.0
2009-07-16 23:37:00,1.64405,1.64405,1.64405,1.64405,12800000.0
2009-07-16 23:38:00,1.644,1.64405,1.6438,1.64405,85700000.0
2009-07-16 23:39:00,1.64405,1.64425,1.6439,1.6441,86400000.0
2009-07-16 23:40:00,1.6441,1.6441,1.6439,1.6439,57600000.0
2009-07-16 23:41:00,1.64405,1.64415,1.64405,1.6441,27200000.0
2009-07-16 23:42:00,1.6441,1.6446,1.644,1.64425,230800000.0
2009-07-16 23:43:00,1.64425,1.64455,1.6441,1.6441,187200000.0
2009-07-16 23:44:00,1.6441,1.64435,1.6441,1.64435,86000000.0
2009-07-16 23:45:00,1.6443,1.64435,1.6443,1.6443,19600000.0
2009-07-16 23:46:00,1.6443,1.64435,1.6443,1.64435,43400000.0
2009-07-16 23:47:00,1.64455,1.64455,1.64455,1.64455,60800000.0
2009-07-16 23:48:00,1.64455,1.64455,1.64445,1.64445,182400000.0
2009-07-16 23:49:00,1.64445,1.64445,1.64445,1.64445,67200000.0
2009-07-16 23:50:00,1.64445,1.64445,1.64445,1.64445,19200000.0
2009-07-16 23:51:00,1.64445,1.64445,1.64445,1.64445,30400000.0
2009-07-16 23:52:00,1.64445,1.64445,1.64445,1.64445,11200000.0
2009-07-16 23:53:00,1.64437,1.64443,1.64435,1.6444,172700000.0
2009-07-16 23:54:00,1.64445,1.64445,1.6441,1.64415,98400000.0
2009-07-16 23:55:00,1.64415,1.64415,1.644,1.6441,74400000.0
2009-07-16 23:56:00,1.64415,1.64425,1.64415,1.64415,53600000.0
2009-07-16 23:57:00,1.64405,1.6441,1.64405,1.6441,28800000.0
2009-07-16 23:58:00,1.6442,1.6442,1.64405,1.64405,60800000.0
2009-07-16 23:59:00,1.6441,1.6441,1.6439,1.6439,123200000.0
2009-07-17 00:00:00,1.6438,1.64395,1.6438,1.6438,110400000.0
2009-07-17 00:01:00,1.64385,1.64385,1.64375,1.64375,72000000.0
2009-07-17 00:02:00,1.64385,1.64385,1.64375,1.64385,20800000.0
2009-07-17 00:03:00,1.64385,1.64385,1.6437,1.64375,94400000.0
2009-07-17 00:04:00,1.64375,1.64375,1.6424,1.64265,170400000.0
2009-07-17 00:05:00,1.64265,1.6428,1.64265,1.6427,106800000.0
2009-07-17 00:06:00,1.64275,1.6429,1.6426,1.64275,123400000.0
2009-07-17 00:07:00,1.6427,1.6428,1.6426,1.6426,287000000.0
2009-07-17 00:08:00,1.6426,1.64275,1.6426,1.64275,100800000.0
2009-07-17 00:09:00,1.64275,1.64275,1.64105,1.6418,50200000.0
2009-07-17 00:10:00,1.64185,1.6424,1.64185,1.64215,56600000.0
2009-07-17 00:11:00,1.64215,1.64215,1.6418,1.6418,135999999.0
2009-07-17 00:12:00,1.6418,1.64195,1.6412,1.6414,47800000.0
2009-07-17 00:13:00,1.64145,1.64165,1.64145,1.64155,16200000.0
2009-07-17 00:14:00,1.64155,1.6416,1.64145,1.6415,20000000.0
2009-07-17 00:15:00,1.6415,1.64155,1.64145,1.64145,12400000.0
2009-07-17 00:16:00,1.64145,1.6415,1.6414,1.64145,31600000.0
2009-07-17 00:17:00,1.6415,1.6415,1.6415,1.6415,6800000.0
2009-07-17 00:18:00,1.6415,1.6415,1.6414,1.6414,77000000.0
2009-07-17 00:19:00,1.6414,1.64175,1.6414,1.64175,29200000.0
2009-07-17 00:20:00,1.64175,1.642,1.6417,1.6419,21000000.0
2009-07-17 00:21:00,1.64185,1.64215,1.6418,1.6418,22200000.0
2009-07-17 00:22:00,1.64185,1.6423,1.64185,1.64205,129400004.0
2009-07-17 00:23:00,1.64205,1.6422,1.64205,1.64215,98200000.0
2009-07-17 00:24:00,1.64215,1.64235,1.6421,1.6422,94800000.0
2009-07-17 00:25:00,1.6422,1.64225,1.64215,1.64225,40800000.0
2009-07-17 00:26:00,1.64225,1.64235,1.6422,1.64235,81800000.0
2009-07-17 00:27:00,1.64245,1.64245,1.6423,1.64235,16800000.0
2009-07-17 00:28:00,1.6423,1.6424,1.64205,1.64205,32400000.0
2009-07-17 00:29:00,1.64205,1.6421,1.64205,1.6421,5200000.0
2009-07-17 00:30:00,1.6421,1.64215,1.64195,1.64215,94000000.0
2009-07-17 00:31:00,1.64215,1.64215,1.642,1.642,32000000.0
2009-07-17 00:32:00,1.642,1.6421,1.64195,1.6421,58600000.0
2009-07-17 00:33:00,1.64195,1.64195,1.64195,1.64195,13600000.0
2009-07-17 00:34:00,1.64195,1.6421,1.64195,1.64195,9800000.0
2009-07-17 00:35:00,1.6419,1.64195,1.64185,1.64195,19200000.0
2009-07-17 00:36:00,1.64185,1.64185,1.64185,1.64185,4800000.0
2009-07-17 00:37:00,1.64185,1.64195,1.6418,1.64195,34000000.0
2009-07-17 00:38:00,1.6417,1.6417,1.64155,1.64155,64100000.0
2009-07-17 00:39:00,1.64155,1.64185,1.6414,1.6414,114800000.0
2009-07-17 00:40:00,1.6415,1.6415,1.64075,1.64075,99600000.0
2009-07-17 00:41:00,1.64075,1.641,1.6407,1.641,247800000.0
2009-07-17 00:42:00,1.641,1.641,1.64095,1.64095,58800000.0
2009-07-17 00:43:00,1.64095,1.641,1.64095,1.64095,59800000.0
2009-07-17 00:44:00,1.64095,1.64115,1.64095,1.6411,21800000.0
2009-07-17 00:45:00,1.6411,1.6412,1.6409,1.64105,105200000.0
2009-07-17 00:46:00,1.64105,1.64115,1.64105,1.64115,8000000.0
2009-07-17 00:47:00,1.6412,1.6413,1.64115,1.64115,30800000.0
2009-07-17 00:48:00,1.64115,1.64125,1.64115,1.64125,20400000.0
2009-07-17 00:49:00,1.64125,1.64135,1.64125,1.64135,9200000.0
2009-07-17 00:50:00,1.64135,1.64135,1.64135,1.64135,4000000.0
2009-07-17 00:51:00,1.64135,1.6415,1.64135,1.6415,18000000.0
2009-07-17 00:52:00,1.64155,1.6416,1.6415,1.6416,17800000.0
2009-07-17 00:53:00,1.6416,1.64175,1.6416,1.64165,65200000.0
2009-07-17 00:54:00,1.64165,1.64165,1.64155,1.6416,20400000.0
2009-07-17 00:55:00,1.6416,1.6416,1.64145,1.64145,20600000.0
2009-07-17 00:56:00,1.64145,1.64145,1.64135,1.6414,35600000.0
2009-07-17 00:57:00,1.64135,1.64145,1.64135,1.64135,37200000.0
2009-07-17 00:58:00,1.6414,1.6414,1.6414,1.6414,6400000.0
2009-07-17 00:59:00,1.6414,1.64145,1.64135,1.64145,61200000.0
2009-07-17 01:00:00,1.6414,1.64145,1.64135,1.6414,8600000.0
2009-07-17 01:01:00,1.64135,1.6415,1.6413,1.6414,32000000.0
2009-07-17 01:02:00,1.64135,1.6414,1.6413,1.64135,26000000.0
2009-07-17 01:03:00,1.6414,1.6414,1.6414,1.6414,1200000.0
2009-07-17 01:04:00,1.64135,1.6414,1.64125,1.6413,39000000.0
2009-07-17 01:05:00,1.6413,1.6413,1.64115,1.6412,33600000.0
2009-07-17 01:06:00,1.6412,1.64145,1.6412,1.6414,82400000.0
2009-07-17 01:07:00,1.6414,1.6414,1.64135,1.64135,12000000.0
2009-07-17 01:08:00,1.64145,1.64155,1.64135,1.64145,92600000.0
2009-07-17 01:09:00,1.64145,1.6415,1.64145,1.64145,49200000.0
2009-07-17 01:10:00,1.64145,1.64165,1.64145,1.64165,112600000.0
2009-07-17 01:11:00,1.64165,1.64165,1.6416,1.6416,5600000.0
2009-07-17 01:12:00,1.64145,1.6415,1.64125,1.64125,74800000.0
2009-07-17 01:13:00,1.6413,1.64145,1.64125,1.64145,39400000.0
2009-07-17 01:14:00,1.64145,1.6415,1.64145,1.6415,68800000.0
2009-07-17 01:15:00,1.64145,1.6415,1.64145,1.6415,13900000.0
2009-07-17 01:16:00,1.6415,1.64155,1.6415,1.64155,15200000.0
2009-07-17 01:17:00,1.64155,1.64155,1.6414,1.64155,10800000.0
2009-07-17 01:18:00,1.64155,1.64155,1.64145,1.64145,26000000.0
2009-07-17 01:19:00,1.6414,1.6414,1.6414,1.6414,6400000.0
2009-07-17 01:20:00,1.6414,1.6414,1.64135,1.64135,66000000.0
2009-07-17 01:21:00,1.64135,1.64135,1.64135,1.64135,18000000.0
2009-07-17 01:22:00,1.64135,1.64135,1.64125,1.64125,57200000.0
2009-07-17 01:23:00,1.64135,1.64135,1.64135,1.64135,23800000.0
2009-07-17 01:24:00,1.64135,1.64135,1.64135,1.64135,24400000.0
2009-07-17 01:25:00,1.64155,1.6416,1.64135,1.6416,88800000.0
2009-07-17 01:26:00,1.6416,1.64165,1.6415,1.64165,29200000.0
2009-07-17 01:27:00,1.64165,1.64165,1.64165,1.64165,7800000.0
2009-07-17 01:28:00,1.64165,1.6418,1.64165,1.64165,101800000.0
2009-07-17 01:29:00,1.64165,1.64165,1.64165,1.64165,6400000.0
2009-07-17 01:30:00,1.64155,1.6417,1.64155,1.64165,41000000.0
2009-07-17 01:31:00,1.64145,1.64155,1.64115,1.64115,94400000.0
2009-07-17 01:32:00,1.64115,1.64115,1.641,1.64105,40000000.0
2009-07-17 01:33:00,1.64105,1.64145,1.64105,1.6414,37600000.0
2009-07-17 01:34:00,1.6414,1.6414,1.64115,1.6412,32000000.0
2009-07-17 01:35:00,1.6412,1.6412,1.64115,1.64115,16000000.0
2009-07-17 01:36:00,1.64115,1.6415,1.64115,1.6413,66600000.0
2009-07-17 01:37:00,1.6413,1.6414,1.64125,1.64125,72000000.0
2009-07-17 01:38:00,1.64125,1.64125,1.6412,1.6412,12000000.0
2009-07-17 01:39:00,1.64125,1.6414,1.64125,1.6414,28200000.0
2009-07-17 01:40:00,1.64115,1.6416,1.64115,1.64125,151400000.0
2009-07-17 01:41:00,1.64145,1.6417,1.64125,1.6416,45600000.0
2009-07-17 01:42:00,1.6417,1.64185,1.6417,1.64175,20600000.0
2009-07-17 01:43:00,1.6416,1.64175,1.6416,1.64175,17400000.0
2009-07-17 01:44:00,1.64165,1.64165,1.64165,1.64165,1000000.0
2009-07-17 01:45:00,1.64165,1.64175,1.64145,1.64145,30800000.0
2009-07-17 01:46:00,1.64145,1.64165,1.64135,1.64135,74400000.0
2009-07-17 01:47:00,1.64135,1.64145,1.6412,1.6412,44600000.0
2009-07-17 01:48:00,1.64115,1.6412,1.64115,1.6412,16000000.0
2009-07-17 01:49:00,1.64115,1.64125,1.6411,1.64115,35800000.0
2009-07-17 01:50:00,1.6412,1.64135,1.64105,1.64105,42200000.0
2009-07-17 01:51:00,1.64105,1.64105,1.641,1.64105,58400001.0
2009-07-17 01:52:00,1.64105,1.6411,1.64105,1.6411,29200000.0
2009-07-17 01:53:00,1.6411,1.6413,1.6411,1.64125,9800000.0
2009-07-17 01:54:00,1.6414,1.6414,1.6412,1.64125,14600000.0
2009-07-17 01:55:00,1.64125,1.64125,1.64125,1.64125,5000000.0
2009-07-17 01:56:00,1.64115,1.64115,1.64115,1.64115,9600000.0
2009-07-17 01:57:00,1.64115,1.6413,1.6411,1.64125,82200000.0
2009-07-17 01:58:00,1.64125,1.64125,1.64105,1.64105,35400000.0
2009-07-17 01:59:00,1.6411,1.6411,1.6409,1.64095,40800000.0
2009-07-17 02:00:00,1.6409,1.64095,1.64065,1.64075,151000000.0
2009-07-17 02:01:00,1.6408,1.6408,1.64075,1.6408,91600000.0
2009-07-17 02:02:00,1.6408,1.641,1.6408,1.64095,22800000.0
2009-07-17 02:03:00,1.64095,1.64135,1.6409,1.6411,124800000.0
2009-07-17 02:04:00,1.64105,1.64105,1.64105,1.64105,50800000.0
2009-07-17 02:05:00,1.64105,1.6411,1.641,1.6411,59400000.0
2009-07-17 02:06:00,1.641,1.64145,1.641,1.64145,25600000.0
2009-07-17 02:07:00,1.6415,1.64195,1.64145,1.64195,52400000.0
2009-07-17 02:08:00,1.64195,1.64195,1.64165,1.6419,24600000.0
2009-07-17 02:09:00,1.6419,1.6419,1.6415,1.64155,46400000.0
2009-07-17 02:10:00,1.64155,1.64165,1.6414,1.64145,31400000.0
2009-07-17 02:11:00,1.6414,1.64145,1.6413,1.6414,41400000.0
2009-07-17 02:12:00,1.6414,1.6414,1.6411,1.6411,55600000.0
2009-07-17 02:13:00,1.6411,1.6411,1.6411,1.6411,20400000.0
2009-07-17 02:14:00,1.6411,1.64115,1.6409,1.6409,73000000.0
2009-07-17 02:15:00,1.6409,1.6409,1.64085,1.64085,18200000.0
2009-07-17 02:16:00,1.64085,1.64085,1.64075,1.64075,17800000.0
2009-07-17 02:17:00,1.6407,1.64075,1.6407,1.6407,39800000.0
2009-07-17 02:18:00,1.64065,1.64065,1.64055,1.6406,205799998.0
2009-07-17 02:19:00,1.6406,1.64075,1.64035,1.64035,135800000.0
2009-07-17 02:20:00,1.64035,1.64045,1.6402,1.64035,86200000.0
2009-07-17 02:21:00,1.64035,1.64035,1.6402,1.64025,58400000.0
2009-07-17 02:22:00,1.64025,1.64025,1.6401,1.64025,58400000.0
2009-07-17 02:23:00,1.64025,1.6403,1.6402,1.6403,62200000.0
2009-07-17 02:24:00,1.6403,1.6403,1.64015,1.64015,15800000.0
2009-07-17 02:25:00,1.6402,1.6404,1.64015,1.6403,70000000.0
2009-07-17 02:26:00,1.6403,1.6404,1.6402,1.64035,62800000.0
2009-07-17 02:27:00,1.64045,1.6405,1.64035,1.64035,22200000.0
2009-07-17 02:28:00,1.6404,1.6404,1.64,1.64005,121200000.0
2009-07-17 02:29:00,1.64005,1.64005,1.6392,1.63935,194500001.0
2009-07-17 02:30:00,1.6393,1.6395,1.63915,1.6392,105400000.0
2009-07-17 02:31:00,1.63915,1.63925,1.6391,1.6392,148200000.0
2009-07-17 02:32:00,1.63915,1.63925,1.63895,1.63895,95800000.0
2009-07-17 02:33:00,1.63895,1.63925,1.63865,1.6387,158480000.0
2009-07-17 02:34:00,1.6387,1.6389,1.63865,1.6389,101000001.0
2009-07-17 02:35:00,1.6389,1.6389,1.6387,1.63875,59400000.0
2009-07-17 02:36:00,1.63875,1.6388,1.63875,1.6388,46400000.0
2009-07-17 02:37:00,1.6388,1.63935,1.6388,1.63925,105400000.0
2009-07-17 02:38:00,1.63925,1.63925,1.6391,1.6391,29200000.0
2009-07-17 02:39:00,1.6391,1.6392,1.63905,1.6392,15400000.0
2009-07-17 02:40:00,1.6391,1.6392,1.63895,1.63895,155800000.0
2009-07-17 02:41:00,1.63895,1.63895,1.6389,1.63895,96400000.0
2009-07-17 02:42:00,1.63895,1.63905,1.6389,1.6389,64200000.0
2009-07-17 02:43:00,1.63895,1.63895,1.6388,1.6389,60000000.0
2009-07-17 02:44:00,1.6389,1.6392,1.6389,1.6391,50200000.0
2009-07-17 02:45:00,1.6391,1.6391,1.6391,1.6391,14200000.0
2009-07-17 02:46:00,1.6391,1.6391,1.6389,1.6389,17800000.0
2009-07-17 02:47:00,1.639,1.639,1.63875,1.63875,49800000.0
2009-07-17 02:48:00,1.63875,1.63875,1.63865,1.63875,22600000.0
2009-07-17 02:49:00,1.63875,1.63875,1.6387,1.6387,40600000.0
2009-07-17 02:50:00,1.6387,1.6387,1.63805,1.63815,152800001.0
2009-07-17 02:51:00,1.63815,1.63815,1.6381,1.63815,12400000.0
2009-07-17 02:52:00,1.63815,1.6385,1.63815,1.6382,105800000.0
2009-07-17 02:53:00,1.63815,1.63815,1.6381,1.6381,47000000.0
2009-07-17 02:54:00,1.6381,1.63815,1.6377,1.63775,286200000.0
2009-07-17 02:55:00,1.63775,1.63825,1.6377,1.6382,185000000.0
2009-07-17 02:56:00,1.6382,1.6383,1.6382,1.6383,139400000.0
2009-07-17 02:57:00,1.63825,1.63845,1.6382,1.63825,202799998.0
2009-07-17 02:58:00,1.63825,1.6384,1.63825,1.6383,17200000.0
2009-07-17 02:59:00,1.6383,1.63835,1.6383,1.6383,22800000.0
2009-07-17 03:00:00,1.6383,1.6383,1.6378,1.638,75200000.0
2009-07-17 03:01:00,1.63805,1.6382,1.63805,1.63805,53000000.0
2009-07-17 03:02:00,1.63805,1.6381,1.6379,1.6381,149400000.0
2009-07-17 03:03:00,1.6381,1.6381,1.6378,1.6378,57800000.0
2009-07-17 03:04:00,1.6378,1.6378,1.63765,1.6377,179600000.0
2009-07-17 03:05:00,1.6377,1.6379,1.63765,1.6377,44800000.0
2009-07-17 03:06:00,1.6377,1.6378,1.6376,1.6376,74600000.0
2009-07-17 03:07:00,1.6376,1.63765,1.6376,1.63765,71400000.0
2009-07-17 03:08:00,1.63765,1.63765,1.6375,1.6375,103200000.0
2009-07-17 03:09:00,1.6375,1.63785,1.6375,1.6377,152600000.0
2009-07-17 03:10:00,1.6377,1.6378,1.6377,1.6378,92000000.0
2009-07-17 03:11:00,1.6378,1.63795,1.63775,1.63795,117800000.0
2009-07-17 03:12:00,1.6379,1.638,1.6379,1.6379,114600000.0
2009-07-17 03:13:00,1.6379,1.6379,1.63715,1.63725,150400000.0
2009-07-17 03:14:00,1.63725,1.6377,1.63725,1.63755,166200000.0
2009-07-17 03:15:00,1.63755,1.6376,1.6375,1.6375,94000000.0
2009-07-17 03:16:00,1.6375,1.6379,1.6375,1.63785,128800000.0
2009-07-17 03:17:00,1.6379,1.6379,1.63765,1.6378,131600000.0
2009-07-17 03:18:00,1.6378,1.63835,1.6378,1.63835,291400000.0
2009-07-17 03:19:00,1.6383,1.6383,1.6382,1.63825,104400000.0
2009-07-17 03:20:00,1.63825,1.63825,1.638,1.6381,106000000.0
2009-07-17 03:21:00,1.6382,1.6382,1.63805,1.63805,22200000.0
2009-07-17 03:22:00,1.6381,1.63815,1.6381,1.6381,134000000.0
2009-07-17 03:23:00,1.6381,1.63815,1.6381,1.6381,78000000.0
2009-07-17 03:24:00,1.6381,1.6381,1.6378,1.63785,77100000.0
2009-07-17 03:25:00,1.6379,1.6379,1.6378,1.6378,13100000.0
2009-07-17 03:26:00,1.6378,1.6378,1.6378,1.6378,24600000.0
2009-07-17 03:27:00,1.6378,1.638,1.63765,1.6378,184600000.0
2009-07-17 03:28:00,1.6378,1.63795,1.6378,1.63785,102200000.0
2009-07-17 03:29:00,1.6378,1.63785,1.6374,1.6376,224000000.0
2009-07-17 03:30:00,1.63765,1.63765,1.6376,1.63765,22400000.0
2009-07-17 03:31:00,1.63765,1.63765,1.63665,1.63665,173400000.0
2009-07-17 03:32:00,1.63665,1.637,1.6366,1.63665,193600000.0
2009-07-17 03:33:00,1.63665,1.63675,1.6365,1.6366,607599996.0
2009-07-17 03:34:00,1.63655,1.63715,1.63655,1.63715,173800000.0
2009-07-17 03:35:00,1.63715,1.63715,1.63675,1.63695,164900000.0
2009-07-17 03:36:00,1.6371,1.63725,1.63705,1.63725,37200000.0
2009-07-17 03:37:00,1.63725,1.63725,1.63695,1.63695,44600000.0
2009-07-17 03:38:00,1.63695,1.6371,1.63665,1.63665,57800000.0
2009-07-17 03:39:00,1.63665,1.63675,1.63665,1.63675,42200000.0
2009-07-17 03:40:00,1.63675,1.637,1.6362,1.63625,131600000.0
2009-07-17 03:41:00,1.63625,1.6368,1.6361,1.6365,87500000.0
2009-07-17 03:42:00,1.6365,1.6368,1.6365,1.6367,65000000.0
2009-07-17 03:43:00,1.6367,1.6367,1.63665,1.6367,14200000.0
2009-07-17 03:44:00,1.63665,1.63675,1.63645,1.63675,57000000.0
2009-07-17 03:45:00,1.6368,1.63685,1.6366,1.63685,44100000.0
2009-07-17 03:46:00,1.63685,1.63685,1.6368,1.6368,12400000.0
2009-07-17 03:47:00,1.6368,1.63715,1.6368,1.637,68800000.0
2009-07-17 03:48:00,1.63705,1.63735,1.63705,1.63715,106000000.0
2009-07-17 03:49:00,1.6372,1.63735,1.637,1.637,296400000.0
2009-07-17 03:50:00,1.63695,1.63695,1.6368,1.6368,30200000.0
2009-07-17 03:51:00,1.6368,1.6369,1.6368,1.6369,15400000.0
2009-07-17 03:52:00,1.6369,1.63745,1.6369,1.63725,151200000.0
2009-07-17 03:53:00,1.6372,1.63745,1.6369,1.6369,161800000.0
2009-07-17 03:54:00,1.63685,1.6373,1.63685,1.6372,194400000.0
2009-07-17 03:55:00,1.6373,1.63755,1.6373,1.63755,209000000.0
2009-07-17 03:56:00,1.6375,1.6385,1.6375,1.63835,137520000.0
2009-07-17 03:57:00,1.63835,1.63835,1.63785,1.63805,199700000.0
2009-07-17 03:58:00,1.63815,1.63815,1.63745,1.6378,205400000.0
2009-07-17 03:59:00,1.63775,1.63785,1.6375,1.6376,61200000.0
2009-07-17 04:00:00,1.6377,1.63775,1.6374,1.63745,135900001.0
2009-07-17 04:01:00,1.63745,1.63765,1.6374,1.63745,316000001.0
2009-07-17 04:02:00,1.63745,1.63745,1.6373,1.6374,300000001.0
2009-07-17 04:03:00,1.6374,1.63745,1.63735,1.63745,24800000.0
2009-07-17 04:04:00,1.63745,1.63745,1.63745,1.63745,3000000.0
2009-07-17 04:05:00,1.63745,1.63745,1.6372,1.6372,105400000.0
2009-07-17 04:06:00,1.6372,1.6374,1.6372,1.63725,183200000.0
2009-07-17 04:07:00,1.63725,1.63755,1.6372,1.6373,95000000.0
2009-07-17 04:08:00,1.6373,1.63735,1.6373,1.63735,12000000.0
2009-07-17 04:09:00,1.63735,1.63745,1.63735,1.6374,14600000.0
2009-07-17 04:10:00,1.63725,1.6374,1.63725,1.6374,26200000.0
2009-07-17 04:11:00,1.6374,1.6374,1.63725,1.6374,40200000.0
2009-07-17 04:12:00,1.63735,1.63735,1.63725,1.63725,19600000.0
2009-07-17 04:13:00,1.63725,1.6374,1.63715,1.6372,74600000.0
2009-07-17 04:14:00,1.63725,1.63725,1.6371,1.6372,101600000.0
2009-07-17 04:15:00,1.6372,1.6372,1.637,1.6372,123500001.0
2009-07-17 04:16:00,1.63715,1.6372,1.63715,1.6372,20800000.0
2009-07-17 04:17:00,1.6372,1.6372,1.6372,1.6372,11000000.0
2009-07-17 04:18:00,1.6372,1.6373,1.6372,1.6373,12400000.0
2009-07-17 04:19:00,1.6373,1.6374,1.6372,1.6374,58600000.0
2009-07-17 04:20:00,1.63735,1.6374,1.6367,1.637,134800000.0
2009-07-17 04:21:00,1.637,1.637,1.6368,1.6368,33500000.0
2009-07-17 04:22:00,1.6368,1.63695,1.63675,1.63695,14000000.0
2009-07-17 04:23:00,1.63695,1.63715,1.63695,1.63695,38400000.0
2009-07-17 04:24:00,1.6371,1.6371,1.63695,1.637,32400000.0
2009-07-17 04:25:00,1.63705,1.63705,1.63705,1.63705,6400000.0
2009-07-17 04:26:00,1.6371,1.6373,1.63705,1.6372,41200000.0
2009-07-17 04:27:00,1.6372,1.6377,1.6372,1.63765,86900000.0
2009-07-17 04:28:00,1.63755,1.6377,1.63745,1.6376,64400000.0
2009-07-17 04:29:00,1.6376,1.6382,1.6376,1.6381,101700000.0
2009-07-17 04:30:00,1.6382,1.6383,1.63795,1.63795,84300000.0
2009-07-17 04:31:00,1.63785,1.63795,1.63785,1.63795,103400000.0
2009-07-17 04:32:00,1.63795,1.63795,1.63785,1.63785,33400000.0
2009-07-17 04:33:00,1.63785,1.63795,1.63775,1.63785,39400000.0
2009-07-17 04:34:00,1.63785,1.63795,1.6377,1.63775,101800000.0
2009-07-17 04:35:00,1.63785,1.63785,1.63735,1.63745,116000000.0
2009-07-17 04:36:00,1.63735,1.63755,1.6373,1.6373,101500000.0
2009-07-17 04:37:00,1.6373,1.63735,1.63725,1.63735,47800000.0
2009-07-17 04:38:00,1.63735,1.63735,1.63695,1.637,152600000.0
2009-07-17 04:39:00,1.637,1.63705,1.63665,1.63665,126800000.0
2009-07-17 04:40:00,1.6367,1.63675,1.6367,1.63675,27400000.0
2009-07-17 04:41:00,1.6368,1.6368,1.6367,1.63675,26200000.0
2009-07-17 04:42:00,1.63675,1.6368,1.63675,1.63675,11000000.0
2009-07-17 04:43:00,1.6368,1.63695,1.63675,1.63695,37000000.0
2009-07-17 04:44:00,1.6369,1.6369,1.6368,1.6368,60200001.0
2009-07-17 04:45:00,1.6369,1.63785,1.63685,1.6378,83400000.0
2009-07-17 04:46:00,1.6378,1.6379,1.6378,1.6378,77600000.0
2009-07-17 04:47:00,1.6378,1.6379,1.63715,1.63725,163400000.0
2009-07-17 04:48:00,1.63725,1.63725,1.6371,1.6371,21800000.0
2009-07-17 04:49:00,1.6372,1.63745,1.63715,1.63745,31600000.0
2009-07-17 04:50:00,1.63745,1.63765,1.63715,1.63725,147800000.0
2009-07-17 04:51:00,1.6373,1.63745,1.63725,1.63725,62000000.0
2009-07-17 04:52:00,1.63725,1.63735,1.63725,1.63735,141800000.0
2009-07-17 04:53:00,1.63765,1.6378,1.63735,1.6378,136600000.0
2009-07-17 04:54:00,1.6377,1.63815,1.6377,1.63805,100600000.0
2009-07-17 04:55:00,1.63805,1.6381,1.6379,1.6379,89800000.0
2009-07-17 04:56:00,1.6379,1.6379,1.63785,1.63785,31800000.0
2009-07-17 04:57:00,1.6379,1.63795,1.6379,1.63795,112200000.0
2009-07-17 04:58:00,1.63795,1.63795,1.6379,1.63795,29200000.0
2009-07-17 04:59:00,1.63795,1.63795,1.6375,1.6375,170200000.0
2009-07-17 05:00:00,1.6375,1.6375,1.6373,1.6373,92800000.0
2009-07-17 05:01:00,1.6373,1.6375,1.63725,1.6374,61000000.0
2009-07-17 05:02:00,1.6374,1.6375,1.63735,1.63735,167800000.0
2009-07-17 05:03:00,1.6374,1.6379,1.6374,1.6378,29600000.0
2009-07-17 05:04:00,1.6378,1.63805,1.63775,1.63785,32200000.0
2009-07-17 05:05:00,1.63775,1.6382,1.63775,1.638,105200000.0
2009-07-17 05:06:00,1.638,1.63805,1.638,1.63805,30200000.0
2009-07-17 05:07:00,1.6382,1.6382,1.63795,1.6381,124200000.0
2009-07-17 05:08:00,1.6381,1.63855,1.6381,1.63845,44400000.0
2009-07-17 05:09:00,1.63845,1.63855,1.63845,1.63845,35600000.0
2009-07-17 05:10:00,1.6384,1.63845,1.63805,1.6382,78800000.0
2009-07-17 05:11:00,1.63815,1.63815,1.63815,1.63815,5400000.0
2009-07-17 05:12:00,1.6381,1.6386,1.6381,1.6384,27800000.0
2009-07-17 05:13:00,1.6384,1.6384,1.63795,1.63805,104400000.0
2009-07-17 05:14:00,1.63805,1.63815,1.63775,1.63775,136400001.0
2009-07-17 05:15:00,1.63765,1.63775,1.63765,1.6377,76599999.0
2009-07-17 05:16:00,1.6377,1.63785,1.63765,1.6377,271800000.0
2009-07-17 05:17:00,1.6377,1.6377,1.6376,1.63765,94400000.0
2009-07-17 05:18:00,1.63765,1.63765,1.63765,1.63765,33600000.0
2009-07-17 05:19:00,1.63755,1.63765,1.6375,1.63765,72000000.0
2009-07-17 05:20:00,1.63765,1.63765,1.63755,1.63765,69400000.0
2009-07-17 05:21:00,1.6377,1.6378,1.6377,1.6377,34400000.0
2009-07-17 05:22:00,1.63775,1.63775,1.63765,1.63765,12800000.0
2009-07-17 05:23:00,1.63765,1.6377,1.63765,1.6377,40200001.0
2009-07-17 05:24:00,1.6377,1.6379,1.6377,1.6379,17800000.0
2009-07-17 05:25:00,1.63795,1.63855,1.63795,1.63845,183600000.0
2009-07-17 05:26:00,1.6385,1.6386,1.6385,1.63855,74400000.0
2009-07-17 05:27:00,1.63855,1.6386,1.63855,1.63855,137200000.0
2009-07-17 05:28:00,1.6386,1.6387,1.6386,1.6387,14000000.0
2009-07-17 05:29:00,1.6387,1.63885,1.63865,1.6388,46800000.0
2009-07-17 05:30:00,1.6388,1.64035,1.6388,1.64035,157700000.0
2009-07-17 05:31:00,1.6408,1.64125,1.6395,1.63965,263700000.0
2009-07-17 05:32:00,1.63965,1.6398,1.63955,1.6396,38200000.0
2009-07-17 05:33:00,1.63955,1.63975,1.63915,1.63915,90400000.0
2009-07-17 05:34:00,1.63915,1.63915,1.63895,1.63895,146400000.0
2009-07-17 05:35:00,1.63895,1.6392,1.6389,1.63915,130800000.0
2009-07-17 05:36:00,1.63915,1.63915,1.63905,1.63905,65800000.0
2009-07-17 05:37:00,1.63905,1.63925,1.63905,1.6391,57800000.0
2009-07-17 05:38:00,1.6391,1.63925,1.6391,1.6392,52400000.0
2009-07-17 05:39:00,1.6392,1.63935,1.639,1.639,92000000.0
2009-07-17 05:40:00,1.639,1.6392,1.6389,1.6392,114400000.0
2009-07-17 05:41:00,1.6392,1.6392,1.63905,1.6391,61800000.0
2009-07-17 05:42:00,1.6391,1.63925,1.6391,1.6392,22000000.0
2009-07-17 05:43:00,1.6392,1.6392,1.639,1.63905,89600000.0
2009-07-17 05:44:00,1.63905,1.63905,1.63895,1.63895,42400000.0
2009-07-17 05:45:00,1.63885,1.63915,1.6386,1.6386,92600000.0
2009-07-17 05:46:00,1.6386,1.6386,1.63825,1.63835,146200000.0
2009-07-17 05:47:00,1.6384,1.6384,1.6383,1.6383,12000000.0
2009-07-17 05:48:00,1.6383,1.6384,1.63815,1.6384,49400000.0
2009-07-17 05:49:00,1.6384,1.6386,1.6384,1.6384,11000000.0
2009-07-17 05:50:00,1.6384,1.6386,1.6384,1.63845,51000000.0
2009-07-17 05:51:00,1.63845,1.6385,1.63765,1.63765,35400000.0
2009-07-17 05:52:00,1.63765,1.63835,1.63765,1.63815,142400000.0
2009-07-17 05:53:00,1.63805,1.6381,1.63775,1.63775,105600000.0
2009-07-17 05:54:00,1.63795,1.6381,1.63745,1.63795,143400000.0
2009-07-17 05:55:00,1.6379,1.6379,1.63775,1.6378,76400000.0
2009-07-17 05:56:00,1.6378,1.6383,1.6378,1.63805,106800000.0
2009-07-17 05:57:00,1.63815,1.6382,1.63805,1.6382,167300000.0
2009-07-17 05:58:00,1.6382,1.6383,1.63815,1.63815,29400000.0
2009-07-17 05:59:00,1.6383,1.6383,1.63815,1.63815,16800000.0
2009-07-17 06:00:00,1.63815,1.6382,1.6381,1.6382,83000000.0
2009-07-17 06:01:00,1.6382,1.6382,1.63815,1.63815,27000000.0
2009-07-17 06:02:00,1.6382,1.6384,1.6382,1.6384,74600000.0
2009-07-17 06:03:00,1.6384,1.6384,1.6384,1.6384,53000000.0
2009-07-17 06:04:00,1.6384,1.6384,1.6384,1.6384,9400000.0
2009-07-17 06:05:00,1.6384,1.6384,1.63805,1.63805,132400000.0
2009-07-17 06:06:00,1.638,1.63805,1.6379,1.63805,45200000.0
2009-07-17 06:07:00,1.63805,1.6381,1.63785,1.63795,104900000.0
2009-07-17 06:08:00,1.63795,1.638,1.63785,1.63785,48600000.0
2009-07-17 06:09:00,1.638,1.638,1.63725,1.63725,57000000.0
2009-07-17 06:10:00,1.6373,1.6377,1.6373,1.63765,150800000.0
2009-07-17 06:11:00,1.63765,1.6378,1.63755,1.6378,175999998.0
2009-07-17 06:12:00,1.6377,1.6378,1.63765,1.63775,72399998.0
2009-07-17 06:13:00,1.6375,1.6376,1.6375,1.6376,15200000.0
2009-07-17 06:14:00,1.6376,1.6376,1.63725,1.63735,55800000.0
2009-07-17 06:15:00,1.63735,1.63745,1.63735,1.63745,19200000.0
2009-07-17 06:16:00,1.6375,1.6375,1.63735,1.6374,8400000.0
2009-07-17 06:17:00,1.6374,1.6374,1.63735,1.63735,4000000.0
2009-07-17 06:18:00,1.63735,1.63745,1.6373,1.6374,50200000.0
2009-07-17 06:19:00,1.6374,1.6378,1.6374,1.6376,73000000.0
2009-07-17 06:20:00,1.6377,1.6378,1.63765,1.6377,18000000.0
2009-07-17 06:21:00,1.6377,1.638,1.6377,1.6378,35400000.0
2009-07-17 06:22:00,1.63785,1.63795,1.63775,1.63775,72800000.0
2009-07-17 06:23:00,1.63785,1.63785,1.6378,1.63785,10600000.0
2009-07-17 06:24:00,1.63785,1.63785,1.63775,1.6378,36600000.0
2009-07-17 06:25:00,1.6378,1.6379,1.63775,1.6379,58600000.0
2009-07-17 06:26:00,1.6379,1.6379,1.6379,1.6379,48000000.0
2009-07-17 06:27:00,1.63775,1.63785,1.63775,1.63785,63800000.0
2009-07-17 06:28:00,1.63785,1.63785,1.63785,1.63785,14800000.0
2009-07-17 06:29:00,1.63785,1.63785,1.63785,1.63785,28800000.0
2009-07-17 06:30:00,1.6378,1.6378,1.63775,1.63775,25600000.0
2009-07-17 06:31:00,1.63775,1.6378,1.63775,1.6378,2000000.0
2009-07-17 06:32:00,1.63775,1.6379,1.63775,1.63785,31800000.0
2009-07-17 06:33:00,1.63785,1.63785,1.6378,1.6378,48000000.0
2009-07-17 06:34:00,1.6378,1.6378,1.6377,1.6377,55800000.0
2009-07-17 06:35:00,1.6377,1.6377,1.6377,1.6377,3000000.0
2009-07-17 06:36:00,1.6377,1.6379,1.63735,1.63785,195800000.0
2009-07-17 06:37:00,1.6378,1.6378,1.6373,1.63755,140600000.0
2009-07-17 06:38:00,1.63755,1.6377,1.63745,1.6375,181200000.0
2009-07-17 06:39:00,1.6375,1.638,1.63745,1.6379,85800000.0
2009-07-17 06:40:00,1.63795,1.63795,1.6376,1.63765,165400000.0
2009-07-17 06:41:00,1.6376,1.63765,1.6376,1.63765,135000000.0
2009-07-17 06:42:00,1.6376,1.63765,1.6376,1.63765,28800000.0
2009-07-17 06:43:00,1.6377,1.638,1.6377,1.638,102000000.0
2009-07-17 06:44:00,1.638,1.63825,1.6379,1.6379,257400000.0
2009-07-17 06:45:00,1.6379,1.6379,1.6377,1.6378,177600000.0
2009-07-17 06:46:00,1.63775,1.6379,1.63775,1.6378,74800000.0
2009-07-17 06:47:00,1.6379,1.6381,1.6379,1.6379,150600000.0
2009-07-17 06:48:00,1.6379,1.6379,1.63775,1.63785,77600000.0
2009-07-17 06:49:00,1.63785,1.63785,1.63785,1.63785,9000000.0
2009-07-17 06:50:00,1.63785,1.6382,1.63785,1.6381,92600000.0
2009-07-17 06:51:00,1.63815,1.63815,1.63815,1.63815,34400000.0
2009-07-17 06:52:00,1.63815,1.63825,1.63815,1.6382,72200000.0
2009-07-17 06:53:00,1.6382,1.6382,1.6382,1.6382,4800000.0
2009-07-17 06:54:00,1.6382,1.6382,1.6382,1.6382,4800000.0
2009-07-17 06:55:00,1.6381,1.63855,1.6381,1.6385,97600000.0
2009-07-17 06:56:00,1.6384,1.63885,1.6384,1.63885,57600000.0
2009-07-17 06:57:00,1.6389,1.6389,1.6387,1.6387,111400000.0
2009-07-17 06:58:00,1.6386,1.6386,1.63855,1.63855,43200000.0
2009-07-17 06:59:00,1.6385,1.63855,1.63845,1.6385,72200000.0
2009-07-17 07:00:00,1.6385,1.6385,1.63825,1.63835,58000000.0
2009-07-17 07:01:00,1.6383,1.6383,1.63805,1.63825,252400000.0
2009-07-17 07:02:00,1.63825,1.63825,1.63815,1.63815,48000000.0
2009-07-17 07:03:00,1.63815,1.63815,1.63815,1.63815,14400000.0
2009-07-17 07:04:00,1.63815,1.63815,1.63815,1.63815,52800000.0
2009-07-17 07:05:00,1.63815,1.63825,1.63805,1.63815,198800000.0
2009-07-17 07:06:00,1.63815,1.6382,1.63805,1.63815,92400000.0
2009-07-17 07:07:00,1.63815,1.63815,1.6381,1.6381,57600000.0
2009-07-17 07:08:00,1.63805,1.6382,1.63805,1.6381,108400000.0
2009-07-17 07:09:00,1.6381,1.6381,1.6381,1.6381,39200000.0
2009-07-17 07:10:00,1.6381,1.6381,1.63795,1.638,84400000.0
2009-07-17 07:11:00,1.638,1.63815,1.638,1.63815,96200000.0
2009-07-17 07:12:00,1.6381,1.6382,1.63795,1.638,325400000.0
2009-07-17 07:13:00,1.638,1.638,1.63795,1.638,97600000.0
2009-07-17 07:14:00,1.63795,1.63805,1.63795,1.638,77200000.0
2009-07-17 07:15:00,1.638,1.638,1.638,1.638,4800000.0
2009-07-17 07:16:00,1.63795,1.638,1.63795,1.638,19600000.0
2009-07-17 07:17:00,1.63795,1.6383,1.6379,1.6383,290000000.0
2009-07-17 07:18:00,1.6383,1.6385,1.63825,1.63835,152000000.0
2009-07-17 07:19:00,1.6383,1.6383,1.6382,1.6382,34600000.0
2009-07-17 07:20:00,1.63815,1.63875,1.63815,1.63875,124000000.0
2009-07-17 07:21:00,1.63885,1.63885,1.63865,1.6387,33600000.0
2009-07-17 07:22:00,1.6387,1.63875,1.63865,1.63865,118600000.0
2009-07-17 07:23:00,1.6387,1.6387,1.6387,1.6387,4800000.0
2009-07-17 07:24:00,1.6387,1.63875,1.63865,1.63865,39200000.0
2009-07-17 07:25:00,1.63865,1.6387,1.63865,1.6387,14600000.0
2009-07-17 07:26:00,1.63865,1.63865,1.63855,1.63855,33800000.0
2009-07-17 07:27:00,1.63855,1.63855,1.6384,1.6385,188400000.0
2009-07-17 07:28:00,1.6385,1.63855,1.63825,1.63825,161800000.0
2009-07-17 07:29:00,1.6382,1.6382,1.6382,1.6382,19600000.0
2009-07-17 07:30:00,1.6382,1.63825,1.6382,1.6382,25400000.0
2009-07-17 07:31:00,1.63825,1.63855,1.6382,1.6382,160400000.0
2009-07-17 07:32:00,1.6382,1.6382,1.63815,1.63815,39000000.0
2009-07-17 07:33:00,1.63815,1.63815,1.63785,1.63785,49600000.0
2009-07-17 07:34:00,1.6378,1.6378,1.63765,1.63775,176800000.0
2009-07-17 07:35:00,1.63775,1.6379,1.63775,1.6378,53400000.0
2009-07-17 07:36:00,1.6378,1.6379,1.6378,1.63785,16000000.0
2009-07-17 07:37:00,1.6378,1.63825,1.6378,1.63825,165800000.0
2009-07-17 07:38:00,1.6382,1.6382,1.63795,1.63795,79200000.0
2009-07-17 07:39:00,1.63805,1.63825,1.63785,1.63795,120200000.0
2009-07-17 07:40:00,1.638,1.6381,1.638,1.6381,92600000.0
2009-07-17 07:41:00,1.6381,1.63865,1.6381,1.63865,146200000.0
2009-07-17 07:42:00,1.63865,1.63865,1.6383,1.63845,69400000.0
2009-07-17 07:43:00,1.6385,1.63865,1.6385,1.6386,16000000.0
2009-07-17 07:44:00,1.63865,1.63865,1.6385,1.63855,96000000.0
2009-07-17 07:45:00,1.6386,1.63865,1.6385,1.63865,40000000.0
2009-07-17 07:46:00,1.63865,1.63875,1.63855,1.6386,147000000.0
2009-07-17 07:47:00,1.6386,1.64005,1.6386,1.63995,195200000.0
2009-07-17 07:48:00,1.6404,1.64125,1.6404,1.6412,366800000.0
2009-07-17 07:49:00,1.64105,1.64115,1.64065,1.64075,173600000.0
2009-07-17 07:50:00,1.64075,1.64075,1.64025,1.64035,150500000.0
2009-07-17 07:51:00,1.64035,1.64035,1.63995,1.63995,146400000.0
2009-07-17 07:52:00,1.63995,1.64055,1.63995,1.64045,158000000.0
2009-07-17 07:53:00,1.64055,1.64075,1.64055,1.64075,112000000.0
2009-07-17 07:54:00,1.6408,1.64095,1.64065,1.6407,444600000.0
2009-07-17 07:55:00,1.64075,1.64075,1.6397,1.6398,221200000.0
2009-07-17 07:56:00,1.6398,1.63995,1.6398,1.63995,123000000.0
2009-07-17 07:57:00,1.64,1.6401,1.63985,1.63985,58600000.0
2009-07-17 07:58:00,1.63955,1.63955,1.63835,1.63835,325400000.0
2009-07-17 07:59:00,1.63835,1.63855,1.63775,1.6378,326399999.0
2009-07-17 08:00:00,1.63775,1.638,1.63775,1.638,167200000.0
2009-07-17 08:01:00,1.63795,1.63795,1.63785,1.63785,25400000.0
2009-07-17 08:02:00,1.6379,1.63845,1.63785,1.63815,415400000.0
2009-07-17 08:03:00,1.63815,1.6382,1.63775,1.63785,408800000.0
2009-07-17 08:04:00,1.63785,1.63825,1.6378,1.63825,298000000.0
2009-07-17 08:05:00,1.63805,1.63885,1.6379,1.6385,303000001.0
2009-07-17 08:06:00,1.6385,1.63885,1.63845,1.63885,206400000.0
2009-07-17 08:07:00,1.63885,1.63915,1.63885,1.63905,204000000.0
2009-07-17 08:08:00,1.6391,1.63915,1.6389,1.6391,117000000.0
2009-07-17 08:09:00,1.639,1.639,1.6381,1.6381,108400000.0
2009-07-17 08:10:00,1.6382,1.6385,1.6382,1.6385,124800000.0
2009-07-17 08:11:00,1.6385,1.6385,1.6381,1.6381,253800000.0
2009-07-17 08:12:00,1.6381,1.63825,1.6381,1.63825,161800000.0
2009-07-17 08:13:00,1.6381,1.63825,1.63695,1.6371,302000000.0
2009-07-17 08:14:00,1.63715,1.63725,1.6364,1.6371,425000000.0
2009-07-17 08:15:00,1.63705,1.6378,1.63705,1.6378,357000000.0
2009-07-17 08:16:00,1.63775,1.63775,1.63745,1.63745,362000001.0
2009-07-17 08:17:00,1.63745,1.63745,1.6371,1.6371,174799999.0
2009-07-17 08:18:00,1.6371,1.63715,1.63665,1.6367,261800000.0
2009-07-17 08:19:00,1.63665,1.637,1.63665,1.63695,142200000.0
2009-07-17 08:20:00,1.637,1.63715,1.6369,1.6369,209400000.0
2009-07-17 08:21:00,1.6369,1.63725,1.6369,1.63715,179800000.0
2009-07-17 08:22:00,1.63715,1.6372,1.63705,1.63705,74200000.0
2009-07-17 08:23:00,1.63705,1.6372,1.63705,1.6372,74200000.0
2009-07-17 08:24:00,1.63735,1.63765,1.63725,1.63745,180200000.0
2009-07-17 08:25:00,1.63755,1.63755,1.6374,1.63745,74400000.0
2009-07-17 08:26:00,1.63745,1.63745,1.63725,1.63745,85000000.0
2009-07-17 08:27:00,1.63745,1.63745,1.63685,1.63685,278800000.0
2009-07-17 08:28:00,1.63685,1.637,1.63665,1.63675,234400000.0
2009-07-17 08:29:00,1.63675,1.63685,1.63655,1.63655,167000000.0
2009-07-17 08:30:00,1.63655,1.63655,1.6354,1.6354,552000000.0
2009-07-17 08:31:00,1.63515,1.63525,1.63475,1.63525,641800000.0
2009-07-17 08:32:00,1.63525,1.63525,1.6339,1.634,611200000.0
2009-07-17 08:33:00,1.634,1.63415,1.633,1.63315,548600000.0
2009-07-17 08:34:00,1.6331,1.63315,1.63235,1.63255,606600001.0
2009-07-17 08:35:00,1.63255,1.63305,1.63225,1.63305,342600000.0
2009-07-17 08:36:00,1.6331,1.6337,1.6331,1.6336,550800000.0
2009-07-17 08:37:00,1.63375,1.6344,1.63305,1.63305,553300000.0
2009-07-17 08:38:00,1.6331,1.6336,1.6331,1.6333,401800000.0
2009-07-17 08:39:00,1.6333,1.6333,1.6324,1.6333,538000000.0
2009-07-17 08:40:00,1.6333,1.6335,1.63305,1.63325,374200000.0
2009-07-17 08:41:00,1.6332,1.6332,1.6323,1.63265,364000000.0
2009-07-17 08:42:00,1.63265,1.6331,1.6326,1.6329,308200000.0
2009-07-17 08:43:00,1.63295,1.6339,1.63295,1.6336,555399997.0
2009-07-17 08:44:00,1.63355,1.63405,1.6335,1.634,380600000.0
2009-07-17 08:45:00,1.634,1.6341,1.63335,1.6335,490400001.0
2009-07-17 08:46:00,1.6336,1.6336,1.6329,1.63305,679200000.0
2009-07-17 08:47:00,1.6331,1.6337,1.6331,1.6337,216800000.0
2009-07-17 08:48:00,1.6337,1.6339,1.6336,1.63365,123200000.0
2009-07-17 08:49:00,1.6337,1.6337,1.63315,1.63325,400000000.0
2009-07-17 08:50:00,1.63325,1.63365,1.63325,1.6334,382400000.0
2009-07-17 08:51:00,1.6334,1.63355,1.6331,1.63315,166400000.0
2009-07-17 08:52:00,1.63325,1.6333,1.6323,1.6325,561400000.0
2009-07-17 08:53:00,1.6325,1.6325,1.63125,1.6317,551800000.0
2009-07-17 08:54:00,1.6318,1.632,1.6317,1.6317,497000000.0
2009-07-17 08:55:00,1.6317,1.6327,1.6317,1.6325,704999986.0
2009-07-17 08:56:00,1.6326,1.6326,1.6323,1.6325,347000000.0
2009-07-17 08:57:00,1.6325,1.63295,1.6323,1.63295,732000003.0
2009-07-17 08:58:00,1.63295,1.6332,1.6328,1.6328,308200000.0
2009-07-17 08:59:00,1.6328,1.6336,1.6328,1.633,434000000.0
2009-07-17 09:00:00,1.6331,1.6332,1.6318,1.6318,618200000.0
2009-07-17 09:01:00,1.63185,1.6321,1.63155,1.6319,845400002.0
2009-07-17 09:02:00,1.63185,1.63185,1.6309,1.6312,819000000.0
2009-07-17 09:03:00,1.6312,1.6318,1.631,1.6314,637600000.0
2009-07-17 09:04:00,1.6314,1.6324,1.6314,1.6318,666400000.0
2009-07-17 09:05:00,1.6318,1.6326,1.6318,1.6326,696400000.0
2009-07-17 09:06:00,1.6326,1.6326,1.6316,1.6317,535000000.0
2009-07-17 09:07:00,1.6316,1.6316,1.6312,1.6313,362400000.0
2009-07-17 09:08:00,1.6313,1.6315,1.6309,1.6309,601400000.0
2009-07-17 09:09:00,1.6309,1.631,1.6303,1.6303,739000000.0
2009-07-17 09:10:00,1.6303,1.6308,1.6302,1.6307,675800001.0
2009-07-17 09:11:00,1.63065,1.63135,1.6304,1.6313,685600000.0
2009-07-17 09:12:00,1.6312,1.6318,1.63115,1.63165,677800000.0
2009-07-17 09:13:00,1.63165,1.6317,1.63115,1.6314,656600000.0
2009-07-17 09:14:00,1.6314,1.6319,1.6314,1.6319,444200001.0
2009-07-17 09:15:00,1.6319,1.6325,1.63125,1.6315,844000000.0
2009-07-17 09:16:00,1.6316,1.6316,1.63125,1.6314,458400000.0
2009-07-17 09:17:00,1.6313,1.6321,1.6311,1.6316,783400000.0
2009-07-17 09:18:00,1.6317,1.6322,1.63165,1.632,662400000.0
2009-07-17 09:19:00,1.6321,1.6321,1.63125,1.63125,795399999.0
2009-07-17 09:20:00,1.6312,1.632,1.6311,1.63185,699400001.0
2009-07-17 09:21:00,1.6318,1.63265,1.63175,1.6318,648399999.0
2009-07-17 09:22:00,1.6319,1.6334,1.6318,1.63315,1042099997.0
2009-07-17 09:23:00,1.6331,1.63325,1.6325,1.63255,683600001.0
2009-07-17 09:24:00,1.63255,1.6328,1.63215,1.6324,758199999.0
2009-07-17 09:25:00,1.6323,1.6325,1.632,1.63245,816600004.0
2009-07-17 09:26:00,1.6325,1.6325,1.6318,1.63225,816400007.0
2009-07-17 09:27:00,1.63225,1.6325,1.63175,1.6321,646400000.0
2009-07-17 09:28:00,1.6321,1.6325,1.63175,1.6318,475199996.0
2009-07-17 09:29:00,1.63185,1.6319,1.6317,1.6317,358800001.0
2009-07-17 09:30:00,1.63165,1.6318,1.6315,1.6318,437799999.0
2009-07-17 09:31:00,1.6318,1.6322,1.63165,1.6321,807000002.0
2009-07-17 09:32:00,1.6321,1.6321,1.63145,1.6317,793599999.0
2009-07-17 09:33:00,1.63175,1.6318,1.63115,1.63115,665499998.0
2009-07-17 09:34:00,1.63115,1.6316,1.6306,1.63115,656599997.0
2009-07-17 09:35:00,1.63115,1.6316,1.6311,1.63155,553999998.0
2009-07-17 09:36:00,1.63155,1.6321,1.6314,1.6317,566800001.0
2009-07-17 09:37:00,1.63155,1.6322,1.6314,1.6322,466400003.0
2009-07-17 09:38:00,1.6319,1.632,1.6314,1.6317,1123499995.0
2009-07-17 09:39:00,1.63175,1.6325,1.63145,1.63145,529999998.0
2009-07-17 09:40:00,1.63135,1.6321,1.63065,1.631,1304499995.0
2009-07-17 09:41:00,1.631,1.63115,1.6302,1.63085,685000001.0
2009-07-17 09:42:00,1.63085,1.6311,1.6306,1.63065,455500001.0
2009-07-17 09:43:00,1.63065,1.6311,1.63005,1.631,674600001.0
2009-07-17 09:44:00,1.6311,1.6319,1.63085,1.6313,756200002.0
2009-07-17 09:45:00,1.63115,1.6313,1.63105,1.6311,345800000.0
2009-07-17 09:46:00,1.6311,1.6311,1.63,1.63015,1120000001.0
2009-07-17 09:47:00,1.6302,1.6307,1.6302,1.6307,826999993.0
2009-07-17 09:48:00,1.6307,1.6307,1.63035,1.6305,1036800001.0
2009-07-17 09:49:00,1.6306,1.63125,1.6306,1.6312,427399999.0
2009-07-17 09:50:00,1.63105,1.6311,1.6292,1.6297,1076200001.0
2009-07-17 09:51:00,1.6297,1.63,1.6291,1.6295,1042400008.0
2009-07-17 09:52:00,1.6295,1.63,1.6293,1.62995,715799996.0
2009-07-17 09:53:00,1.62985,1.63015,1.62975,1.63,572499999.0
2009-07-17 09:54:00,1.63,1.6302,1.62975,1.6301,676200003.0
2009-07-17 09:55:00,1.6301,1.6302,1.6292,1.62925,1141200004.0
2009-07-17 09:56:00,1.62925,1.6297,1.6292,1.62945,595700002.0
2009-07-17 09:57:00,1.62945,1.6295,1.6287,1.629,1240500002.0
2009-07-17 09:58:00,1.6292,1.62965,1.6289,1.6291,744499999.0
2009-07-17 09:59:00,1.6291,1.62935,1.62875,1.62885,578600001.0
2009-07-17 10:00:00,1.629,1.62915,1.6285,1.6286,775899998.0
2009-07-17 10:01:00,1.6285,1.6289,1.62845,1.62885,868999998.0
2009-07-17 10:02:00,1.62885,1.6289,1.6284,1.6289,1236700007.0
2009-07-17 10:03:00,1.629,1.6296,1.6289,1.6292,1304400005.0
2009-07-17 10:04:00,1.6293,1.6294,1.62915,1.62935,538800000.0
2009-07-17 10:05:00,1.62925,1.6293,1.6288,1.62895,877800001.0
2009-07-17 10:06:00,1.6291,1.62965,1.6291,1.6296,756600000.0
2009-07-17 10:07:00,1.6296,1.6298,1.62925,1.6298,697399999.0
2009-07-17 10:08:00,1.6297,1.62975,1.6291,1.6297,1056399998.0
2009-07-17 10:09:00,1.62955,1.6301,1.62955,1.63,591499998.0
2009-07-17 10:10:00,1.63015,1.6309,1.62995,1.6308,848799997.0
2009-07-17 10:11:00,1.6308,1.63095,1.62985,1.63015,821600001.0
2009-07-17 10:12:00,1.63015,1.63015,1.62965,1.62985,1048600005.0
2009-07-17 10:13:00,1.62985,1.6301,1.62955,1.62975,808399994.0
2009-07-17 10:14:00,1.62975,1.6303,1.62945,1.6296,673200000.0
2009-07-17 10:15:00,1.62965,1.63,1.6294,1.63,836399999.0
2009-07-17 10:16:00,1.63,1.6304,1.62985,1.6304,803599994.0
2009-07-17 10:17:00,1.6304,1.6309,1.6304,1.6306,394900000.0
2009-07-17 10:18:00,1.63065,1.63085,1.6302,1.63065,494199998.0
2009-07-17 10:19:00,1.6307,1.63155,1.63055,1.631,882400007.0
2009-07-17 10:20:00,1.63095,1.6313,1.6307,1.63125,829599995.0
2009-07-17 10:21:00,1.6312,1.632,1.6311,1.63195,876999999.0
2009-07-17 10:22:00,1.63195,1.63215,1.63165,1.6319,721199999.0
2009-07-17 10:23:00,1.6318,1.6319,1.63145,1.63145,753599992.0
2009-07-17 10:24:00,1.6314,1.63185,1.6314,1.6316,679199996.0
2009-07-17 10:25:00,1.6316,1.6322,1.63145,1.63205,730799999.0
2009-07-17 10:26:00,1.63205,1.6326,1.63205,1.6324,565399999.0
2009-07-17 10:27:00,1.63225,1.6326,1.63185,1.6319,657100005.0
2009-07-17 10:28:00,1.63185,1.6324,1.63185,1.6321,238200000.0
2009-07-17 10:29:00,1.6319,1.6321,1.6319,1.632,550600003.0
2009-07-17 10:30:00,1.632,1.6322,1.6317,1.6319,419299999.0
2009-07-17 10:31:00,1.6319,1.632,1.63115,1.6315,583800001.0
2009-07-17 10:32:00,1.63145,1.6317,1.6311,1.6313,841600002.0
2009-07-17 10:33:00,1.6309,1.6312,1.63075,1.631,789800001.0
2009-07-17 10:34:00,1.6309,1.6309,1.63065,1.6308,608799992.0
2009-07-17 10:35:00,1.6308,1.6312,1.63035,1.6305,822399998.0
2009-07-17 10:36:00,1.63055,1.6309,1.6303,1.6305,711399998.0
2009-07-17 10:37:00,1.6305,1.6311,1.6303,1.6309,692600003.0
2009-07-17 10:38:00,1.6309,1.63095,1.6306,1.6308,326000000.0
2009-07-17 10:39:00,1.6308,1.6312,1.63045,1.631,472400000.0
2009-07-17 10:40:00,1.63105,1.6311,1.6307,1.6311,586800001.0
2009-07-17 10:41:00,1.6312,1.6312,1.6309,1.631,377699998.0
2009-07-17 10:42:00,1.6309,1.631,1.6301,1.6302,726400002.0
2009-07-17 10:43:00,1.6302,1.6308,1.63005,1.6305,578200000.0
2009-07-17 10:44:00,1.63055,1.6311,1.63055,1.631,700200002.0
2009-07-17 10:45:00,1.631,1.63135,1.63075,1.6311,494499998.0
2009-07-17 10:46:00,1.6311,1.6316,1.63085,1.6315,635000002.0
2009-07-17 10:47:00,1.6315,1.6316,1.631,1.6311,676800001.0
2009-07-17 10:48:00,1.6311,1.6316,1.6307,1.6314,559600001.0
2009-07-17 10:49:00,1.6314,1.6316,1.6312,1.63135,388400002.0
2009-07-17 10:50:00,1.63135,1.63135,1.631,1.63105,408900000.0
2009-07-17 10:51:00,1.631,1.631,1.6308,1.6309,461600002.0
2009-07-17 10:52:00,1.6309,1.6315,1.6309,1.631,824500000.0
2009-07-17 10:53:00,1.631,1.6313,1.63095,1.6312,894000007.0
2009-07-17 10:54:00,1.63135,1.63135,1.6306,1.63065,569799997.0
2009-07-17 10:55:00,1.6306,1.6309,1.63055,1.6308,574999998.0
2009-07-17 10:56:00,1.63075,1.6312,1.63075,1.6309,471599998.0
2009-07-17 10:57:00,1.6309,1.631,1.63075,1.6308,250200000.0
2009-07-17 10:58:00,1.6308,1.6308,1.6305,1.6307,393800000.0
2009-07-17 10:59:00,1.63075,1.6312,1.63055,1.6311,910000000.0
2009-07-17 11:00:00,1.6312,1.63125,1.6309,1.6312,257800000.0
2009-07-17 11:01:00,1.63125,1.63165,1.63105,1.6316,557800001.0
2009-07-17 11:02:00,1.6316,1.63165,1.6313,1.63135,459400000.0
2009-07-17 11:03:00,1.6315,1.6318,1.63145,1.6317,429000001.0
2009-07-17 11:04:00,1.6317,1.63225,1.6317,1.632,481199997.0
2009-07-17 11:05:00,1.63195,1.6321,1.6317,1.63185,809000002.0
2009-07-17 11:06:00,1.63185,1.63185,1.6313,1.63145,537199999.0
2009-07-17 11:07:00,1.6315,1.6316,1.6314,1.6316,619400000.0
2009-07-17 11:08:00,1.6316,1.6317,1.6313,1.6313,593199998.0
2009-07-17 11:09:00,1.6312,1.6314,1.6311,1.63125,357000001.0
2009-07-17 11:10:00,1.6312,1.6312,1.63025,1.6308,897099999.0
2009-07-17 11:11:00,1.63075,1.63085,1.63025,1.6304,847400001.0
2009-07-17 11:12:00,1.6304,1.6306,1.6302,1.6306,711199999.0
2009-07-17 11:13:00,1.6306,1.6306,1.63025,1.63045,537400000.0
2009-07-17 11:14:00,1.63045,1.6308,1.6304,1.63075,387800000.0
2009-07-17 11:15:00,1.6307,1.6308,1.6304,1.63045,470299999.0
2009-07-17 11:16:00,1.63045,1.6307,1.63035,1.63065,245600000.0
2009-07-17 11:17:00,1.63065,1.63065,1.63015,1.6302,296999997.0
2009-07-17 11:18:00,1.6303,1.6306,1.63015,1.6306,453800001.0
2009-07-17 11:19:00,1.6306,1.6306,1.6305,1.63055,182000000.0
2009-07-17 11:20:00,1.6306,1.6309,1.63025,1.6303,441600000.0
2009-07-17 11:21:00,1.6302,1.63025,1.62995,1.6301,515600000.0
2009-07-17 11:22:00,1.6301,1.6306,1.63005,1.6303,580400001.0
2009-07-17 11:23:00,1.63035,1.6307,1.6303,1.63065,360400000.0
2009-07-17 11:24:00,1.6307,1.6307,1.6296,1.6298,772500005.0
2009-07-17 11:25:00,1.6298,1.63,1.6296,1.6298,839000004.0
2009-07-17 11:26:00,1.6298,1.6303,1.6298,1.6303,493399999.0
2009-07-17 11:27:00,1.6302,1.6307,1.63015,1.6307,324000000.0
2009-07-17 11:28:00,1.6307,1.6307,1.63005,1.63015,485799999.0
2009-07-17 11:29:00,1.63015,1.6304,1.63,1.6303,807400003.0
2009-07-17 11:30:00,1.6303,1.6304,1.6302,1.6304,612400004.0
2009-07-17 11:31:00,1.6303,1.6306,1.6302,1.63035,783000001.0
2009-07-17 11:32:00,1.6304,1.6316,1.6304,1.6316,607600003.0
2009-07-17 11:33:00,1.6315,1.6317,1.6313,1.6316,1007099998.0
2009-07-17 11:34:00,1.63155,1.6316,1.6311,1.63135,947599996.0
2009-07-17 11:35:00,1.63135,1.6316,1.6313,1.63135,632299999.0
2009-07-17 11:36:00,1.6314,1.6314,1.63105,1.6312,932599993.0
2009-07-17 11:37:00,1.6312,1.6314,1.6312,1.63125,245200001.0
2009-07-17 11:38:00,1.6313,1.6313,1.631,1.6311,524799999.0
2009-07-17 11:39:00,1.63115,1.6314,1.63115,1.6313,582199997.0
2009-07-17 11:40:00,1.63135,1.6314,1.6313,1.6313,393999998.0
2009-07-17 11:41:00,1.6314,1.6319,1.6313,1.63185,330900000.0
2009-07-17 11:42:00,1.63185,1.632,1.63165,1.63185,479099999.0
2009-07-17 11:43:00,1.63185,1.63195,1.63155,1.6317,466999999.0
2009-07-17 11:44:00,1.63165,1.63185,1.6316,1.6317,492499999.0
2009-07-17 11:45:00,1.63165,1.63165,1.63115,1.6314,698499998.0
2009-07-17 11:46:00,1.6314,1.6315,1.6313,1.63135,797299993.0
2009-07-17 11:47:00,1.6313,1.6313,1.63065,1.6312,1078999997.0
2009-07-17 11:48:00,1.6312,1.6318,1.6312,1.63165,534800000.0
2009-07-17 11:49:00,1.63165,1.6317,1.63115,1.6312,687099995.0
2009-07-17 11:50:00,1.6312,1.63145,1.63115,1.6313,952000006.0
2009-07-17 11:51:00,1.6313,1.6313,1.63115,1.6312,118200000.0
2009-07-17 11:52:00,1.6312,1.6312,1.6309,1.6309,447000008.0
2009-07-17 11:53:00,1.6309,1.631,1.63045,1.63045,781800002.0
2009-07-17 11:54:00,1.63055,1.6307,1.6302,1.6304,451600001.0
2009-07-17 11:55:00,1.63035,1.63065,1.63035,1.6306,262600000.0
2009-07-17 11:56:00,1.6306,1.6307,1.6306,1.6306,359000001.0
2009-07-17 11:57:00,1.6306,1.63075,1.63035,1.63035,279200000.0
2009-07-17 11:58:00,1.63025,1.63065,1.6302,1.6306,740299999.0
2009-07-17 11:59:00,1.6305,1.6312,1.63045,1.63105,607600003.0
2009-07-17 12:00:00,1.63105,1.6313,1.63095,1.6311,509100002.0
2009-07-17 12:01:00,1.6311,1.6312,1.631,1.6311,677400000.0
2009-07-17 12:02:00,1.63105,1.6312,1.63105,1.63105,622799995.0
2009-07-17 12:03:00,1.63105,1.63115,1.6307,1.63085,926299999.0
2009-07-17 12:04:00,1.63085,1.6309,1.6306,1.6306,777600002.0
2009-07-17 12:05:00,1.63065,1.6308,1.63065,1.6307,305600000.0
2009-07-17 12:06:00,1.6307,1.6311,1.6307,1.6311,424600000.0
2009-07-17 12:07:00,1.6311,1.6311,1.63095,1.6311,223000000.0
2009-07-17 12:08:00,1.6311,1.6312,1.63095,1.63105,684400001.0
2009-07-17 12:09:00,1.63105,1.63115,1.63075,1.6308,638800000.0
2009-07-17 12:10:00,1.6308,1.6308,1.63075,1.63075,349600000.0
2009-07-17 12:11:00,1.6308,1.6311,1.6308,1.631,496800002.0
2009-07-17 12:12:00,1.6309,1.6314,1.63055,1.6313,581600001.0
2009-07-17 12:13:00,1.6314,1.6314,1.6313,1.63135,266000000.0
2009-07-17 12:14:00,1.63135,1.63135,1.6313,1.6313,209400000.0
2009-07-17 12:15:00,1.6313,1.63135,1.6307,1.6307,343000000.0
2009-07-17 12:16:00,1.6307,1.63075,1.63025,1.63035,691500003.0
2009-07-17 12:17:00,1.6303,1.6306,1.63025,1.6305,231799999.0
2009-07-17 12:18:00,1.6304,1.6306,1.6304,1.63045,186400000.0
2009-07-17 12:19:00,1.63045,1.6306,1.63045,1.63055,115200000.0
2009-07-17 12:20:00,1.63055,1.63065,1.6305,1.6306,242000000.0
2009-07-17 12:21:00,1.6306,1.6307,1.6301,1.6301,342100001.0
2009-07-17 12:22:00,1.6302,1.6302,1.63005,1.6301,177200000.0
2009-07-17 12:23:00,1.6303,1.63035,1.62975,1.62985,224200003.0
2009-07-17 12:24:00,1.62985,1.63005,1.62975,1.62985,554800002.0
2009-07-17 12:25:00,1.6299,1.6299,1.62955,1.6296,650200003.0
2009-07-17 12:26:00,1.6296,1.6297,1.6292,1.6294,566400000.0
2009-07-17 12:27:00,1.6294,1.6295,1.6291,1.6295,571199998.0
2009-07-17 12:28:00,1.6295,1.62975,1.6295,1.62975,337800000.0
2009-07-17 12:29:00,1.62975,1.62985,1.62955,1.6296,162200000.0
2009-07-17 12:30:00,1.6296,1.6299,1.62925,1.62925,706400002.0
2009-07-17 12:31:00,1.62925,1.62925,1.629,1.6291,749699997.0
2009-07-17 12:32:00,1.6291,1.6291,1.6286,1.6287,852999995.0
2009-07-17 12:33:00,1.62865,1.6289,1.6286,1.6289,1069300002.0
2009-07-17 12:34:00,1.6289,1.629,1.62875,1.62885,659200002.0
2009-07-17 12:35:00,1.6288,1.629,1.6288,1.629,462800001.0
2009-07-17 12:36:00,1.629,1.629,1.6288,1.629,639000002.0
2009-07-17 12:37:00,1.62905,1.62945,1.62905,1.62915,546800001.0
2009-07-17 12:38:00,1.62915,1.6292,1.62905,1.6291,304900000.0
2009-07-17 12:39:00,1.6291,1.6292,1.62895,1.6292,637999999.0
2009-07-17 12:40:00,1.62915,1.6293,1.629,1.6293,445800000.0
2009-07-17 12:41:00,1.6293,1.6296,1.62925,1.62925,226800000.0
2009-07-17 12:42:00,1.62925,1.6295,1.6292,1.62945,249400000.0
2009-07-17 12:43:00,1.62945,1.6299,1.62945,1.62975,247200000.0
2009-07-17 12:44:00,1.62975,1.62975,1.62935,1.6294,343200000.0
2009-07-17 12:45:00,1.6294,1.6297,1.6294,1.62965,277100000.0
2009-07-17 12:46:00,1.6297,1.6297,1.62935,1.6296,398400000.0
2009-07-17 12:47:00,1.6296,1.6299,1.6296,1.6299,354999998.0
2009-07-17 12:48:00,1.62995,1.63,1.6297,1.6298,220200000.0
2009-07-17 12:49:00,1.6298,1.6298,1.6295,1.62975,389100000.0
2009-07-17 12:50:00,1.62975,1.62975,1.62925,1.62925,412399999.0
2009-07-17 12:51:00,1.6294,1.62945,1.6293,1.6293,344400001.0
2009-07-17 12:52:00,1.6294,1.6294,1.6292,1.62925,188200000.0
2009-07-17 12:53:00,1.62925,1.62925,1.6288,1.629,464200000.0
2009-07-17 12:54:00,1.629,1.62915,1.629,1.62905,475400000.0
2009-07-17 12:55:00,1.62905,1.6291,1.62885,1.629,842200000.0
2009-07-17 12:56:00,1.629,1.6292,1.62885,1.629,708399995.0
2009-07-17 12:57:00,1.62895,1.6291,1.62885,1.62895,548599999.0
2009-07-17 12:58:00,1.6289,1.6289,1.6281,1.62835,693500000.0
2009-07-17 12:59:00,1.6284,1.6285,1.62775,1.62785,1031499989.0
2009-07-17 13:00:00,1.6279,1.628,1.62685,1.6271,945900003.0
2009-07-17 13:01:00,1.6272,1.6273,1.62675,1.6268,818800004.0
2009-07-17 13:02:00,1.62685,1.62745,1.62685,1.62735,465799999.0
2009-07-17 13:03:00,1.62735,1.62785,1.6272,1.62785,130400000.0
2009-07-17 13:04:00,1.6278,1.6279,1.6275,1.6276,295400000.0
2009-07-17 13:05:00,1.6276,1.6276,1.6274,1.6275,430700001.0
2009-07-17 13:06:00,1.62745,1.6277,1.6274,1.6275,181600000.0
2009-07-17 13:07:00,1.6275,1.6277,1.6275,1.6277,148600000.0
2009-07-17 13:08:00,1.6277,1.6279,1.6276,1.6279,198400000.0
2009-07-17 13:09:00,1.628,1.62815,1.6279,1.6279,236200000.0
2009-07-17 13:10:00,1.628,1.62825,1.62795,1.628,110200001.0
2009-07-17 13:11:00,1.62805,1.6283,1.628,1.62805,551100000.0
2009-07-17 13:12:00,1.62805,1.62825,1.62805,1.6282,570400001.0
2009-07-17 13:13:00,1.6282,1.6285,1.62815,1.6284,357400000.0
2009-07-17 13:14:00,1.6284,1.6284,1.6277,1.62795,384600000.0
2009-07-17 13:15:00,1.628,1.628,1.6274,1.6274,724800001.0
2009-07-17 13:16:00,1.6274,1.6276,1.6273,1.6275,262600000.0
2009-07-17 13:17:00,1.6275,1.6278,1.62745,1.62755,369600000.0
2009-07-17 13:18:00,1.62755,1.62755,1.62725,1.6273,465199999.0
2009-07-17 13:19:00,1.62725,1.6279,1.62715,1.6275,549199999.0
2009-07-17 13:20:00,1.6275,1.6277,1.6272,1.62735,544100000.0
2009-07-17 13:21:00,1.62735,1.6277,1.6271,1.6275,352600001.0
2009-07-17 13:22:00,1.6275,1.6277,1.6273,1.6275,411000000.0
2009-07-17 13:23:00,1.6276,1.6281,1.6276,1.6278,455900001.0
2009-07-17 13:24:00,1.6278,1.6279,1.62755,1.62765,516200000.0
2009-07-17 13:25:00,1.62765,1.6278,1.6275,1.6278,420800000.0
2009-07-17 13:26:00,1.6278,1.62815,1.6277,1.628,370800000.0
2009-07-17 13:27:00,1.62795,1.6284,1.62785,1.62785,409999999.0
2009-07-17 13:28:00,1.628,1.628,1.6278,1.62785,314000001.0
2009-07-17 13:29:00,1.62785,1.6282,1.62785,1.628,295799999.0
2009-07-17 13:30:00,1.628,1.6281,1.62795,1.628,437800005.0
2009-07-17 13:31:00,1.628,1.62865,1.628,1.62855,383199999.0
2009-07-17 13:32:00,1.62855,1.6289,1.6285,1.6288,808600005.0
2009-07-17 13:33:00,1.6288,1.6288,1.6285,1.62875,600799996.0
2009-07-17 13:34:00,1.6287,1.6291,1.6284,1.6291,584000002.0
2009-07-17 13:35:00,1.6291,1.6293,1.629,1.6292,641800002.0
2009-07-17 13:36:00,1.6293,1.6293,1.6286,1.6286,527600001.0
2009-07-17 13:37:00,1.6286,1.6291,1.6284,1.62885,612400000.0
2009-07-17 13:38:00,1.6289,1.6291,1.62865,1.6289,804850000.0
2009-07-17 13:39:00,1.629,1.6293,1.62875,1.629,827800003.0
2009-07-17 13:40:00,1.629,1.629,1.6285,1.6287,638099999.0
2009-07-17 13:41:00,1.62875,1.6289,1.6287,1.6288,224300000.0
2009-07-17 13:42:00,1.62875,1.6291,1.6286,1.6291,496600002.0
2009-07-17 13:43:00,1.6291,1.6291,1.6289,1.629,430600000.0
2009-07-17 13:44:00,1.629,1.6291,1.6289,1.6291,472799998.0
2009-07-17 13:45:00,1.62905,1.6294,1.62905,1.62925,558800000.0
2009-07-17 13:46:00,1.62925,1.62925,1.62895,1.62905,311199999.0
2009-07-17 13:47:00,1.62905,1.6291,1.62845,1.6286,286199999.0
2009-07-17 13:48:00,1.6286,1.6289,1.6285,1.6289,619000000.0
2009-07-17 13:49:00,1.629,1.62925,1.62895,1.629,495300000.0
2009-07-17 13:50:00,1.62905,1.62905,1.6285,1.62895,851799999.0
2009-07-17 13:51:00,1.62895,1.6291,1.6289,1.6289,835800003.0
2009-07-17 13:52:00,1.6289,1.6291,1.62885,1.629,705999997.0
2009-07-17 13:53:00,1.629,1.6291,1.62895,1.6291,411200000.0
2009-07-17 13:54:00,1.6291,1.6291,1.62815,1.62845,494500000.0
2009-07-17 13:55:00,1.62845,1.6286,1.6281,1.6285,494099999.0
2009-07-17 13:56:00,1.62845,1.62855,1.6284,1.62855,292200000.0
2009-07-17 13:57:00,1.62855,1.62855,1.6282,1.6283,430000000.0
2009-07-17 13:58:00,1.6283,1.6285,1.62795,1.6282,692900000.0
2009-07-17 13:59:00,1.6282,1.62855,1.62795,1.6284,670700001.0
2009-07-17 14:00:00,1.6284,1.6297,1.6283,1.62895,1054100000.0
2009-07-17 14:01:00,1.629,1.6295,1.62815,1.6283,753300000.0
2009-07-17 14:02:00,1.6284,1.62935,1.628,1.62935,748500000.0
2009-07-17 14:03:00,1.6293,1.6297,1.6293,1.6295,741600001.0
2009-07-17 14:04:00,1.6295,1.62975,1.6294,1.62965,525200000.0
2009-07-17 14:05:00,1.62965,1.6297,1.6286,1.6286,554399997.0
2009-07-17 14:06:00,1.62855,1.6287,1.6285,1.6286,429999999.0
2009-07-17 14:07:00,1.6286,1.6292,1.6286,1.6289,694300000.0
2009-07-17 14:08:00,1.62885,1.6292,1.62875,1.6292,332100001.0
2009-07-17 14:09:00,1.6291,1.6292,1.62905,1.6292,329000000.0
2009-07-17 14:10:00,1.6292,1.6297,1.6292,1.6297,760299999.0
2009-07-17 14:11:00,1.6297,1.63005,1.6296,1.63005,1101099997.0
2009-07-17 14:12:00,1.63005,1.63075,1.6299,1.62995,931599999.0
2009-07-17 14:13:00,1.62995,1.6301,1.62975,1.62995,692400001.0
2009-07-17 14:14:00,1.63,1.63,1.6284,1.6284,1231200005.0
2009-07-17 14:15:00,1.6284,1.62875,1.628,1.628,619699999.0
2009-07-17 14:16:00,1.628,1.62805,1.62785,1.6279,453200000.0
2009-07-17 14:17:00,1.6279,1.6279,1.6272,1.6273,437000001.0
2009-07-17 14:18:00,1.6273,1.62745,1.62695,1.62725,521000000.0
2009-07-17 14:19:00,1.6272,1.6279,1.62705,1.6278,658200002.0
2009-07-17 14:20:00,1.6277,1.6277,1.6271,1.6272,506800000.0
2009-07-17 14:21:00,1.6272,1.6273,1.62715,1.62725,492400002.0
2009-07-17 14:22:00,1.6272,1.62725,1.6266,1.6267,1056799997.0
2009-07-17 14:23:00,1.62665,1.627,1.62655,1.62665,591600000.0
2009-07-17 14:24:00,1.62675,1.6274,1.6266,1.6274,860299998.0
2009-07-17 14:25:00,1.6274,1.62775,1.6273,1.6276,380900001.0
2009-07-17 14:26:00,1.6276,1.62775,1.6274,1.6276,742600005.0
2009-07-17 14:27:00,1.6276,1.628,1.6274,1.6279,578600000.0
2009-07-17 14:28:00,1.6279,1.6279,1.6272,1.6279,609999999.0
2009-07-17 14:29:00,1.6279,1.6279,1.62745,1.62745,469799999.0
2009-07-17 14:30:00,1.6277,1.6283,1.6276,1.6283,768199999.0
2009-07-17 14:31:00,1.6283,1.6285,1.62745,1.6283,784700000.0
2009-07-17 14:32:00,1.6283,1.6287,1.628,1.62845,696600000.0
2009-07-17 14:33:00,1.6284,1.6284,1.6277,1.6281,803399999.0
2009-07-17 14:34:00,1.62795,1.6284,1.6279,1.6281,691099999.0
2009-07-17 14:35:00,1.6281,1.6281,1.6272,1.6274,809399999.0
2009-07-17 14:36:00,1.6276,1.62865,1.6276,1.6286,721600000.0
2009-07-17 14:37:00,1.62855,1.62885,1.62815,1.62825,719200005.0
2009-07-17 14:38:00,1.62825,1.6288,1.62805,1.6281,1012000002.0
2009-07-17 14:39:00,1.6281,1.62885,1.62775,1.6288,788400000.0
2009-07-17 14:40:00,1.6288,1.62935,1.62855,1.6293,952899998.0
2009-07-17 14:41:00,1.62925,1.6295,1.6291,1.6295,625600000.0
2009-07-17 14:42:00,1.6295,1.6295,1.6288,1.62885,841599995.0
2009-07-17 14:43:00,1.6288,1.6288,1.6284,1.6285,970400006.0
2009-07-17 14:44:00,1.6285,1.6286,1.6278,1.6279,728100000.0
2009-07-17 14:45:00,1.62795,1.6283,1.62785,1.6282,404000001.0
2009-07-17 14:46:00,1.6282,1.6288,1.62815,1.62875,398200000.0
2009-07-17 14:47:00,1.6287,1.6287,1.62815,1.62825,395799995.0
2009-07-17 14:48:00,1.62825,1.62935,1.62825,1.6289,584199996.0
2009-07-17 14:49:00,1.62895,1.62895,1.62875,1.6289,852200008.0
2009-07-17 14:50:00,1.629,1.6295,1.629,1.62915,713200000.0
2009-07-17 14:51:00,1.6292,1.6296,1.62885,1.6291,914600004.0
2009-07-17 14:52:00,1.6291,1.6292,1.6288,1.6289,758800000.0
2009-07-17 14:53:00,1.62885,1.6289,1.62835,1.62865,925800004.0
2009-07-17 14:54:00,1.6288,1.6297,1.6288,1.6293,824200000.0
2009-07-17 14:55:00,1.6293,1.6295,1.6292,1.6294,306400000.0
2009-07-17 14:56:00,1.62925,1.6298,1.6292,1.6297,647600003.0
2009-07-17 14:57:00,1.6297,1.6298,1.6291,1.6298,682800001.0
2009-07-17 14:58:00,1.6298,1.63075,1.6293,1.63075,830400004.0
2009-07-17 14:59:00,1.6308,1.6323,1.6308,1.6318,1084600000.0
2009-07-17 15:00:00,1.63175,1.6329,1.63135,1.6329,948299998.0
2009-07-17 15:01:00,1.63295,1.6335,1.63255,1.63325,1018299998.0
2009-07-17 15:02:00,1.63315,1.63375,1.63305,1.6331,918000000.0
2009-07-17 15:03:00,1.6331,1.63325,1.6327,1.6328,957100000.0
2009-07-17 15:04:00,1.6328,1.6328,1.6324,1.6324,786139998.0
2009-07-17 15:05:00,1.63245,1.6332,1.63215,1.633,727400000.0
2009-07-17 15:06:00,1.6329,1.6329,1.63185,1.6319,814600000.0
2009-07-17 15:07:00,1.6319,1.63255,1.6319,1.6323,685000000.0
2009-07-17 15:08:00,1.6325,1.63285,1.6324,1.6326,735400002.0
2009-07-17 15:09:00,1.6326,1.63335,1.63235,1.63335,699599998.0
2009-07-17 15:10:00,1.6334,1.6341,1.6334,1.6335,836249997.0
2009-07-17 15:11:00,1.6338,1.634,1.6335,1.6339,554899999.0
2009-07-17 15:12:00,1.63385,1.63525,1.6338,1.6352,759200000.0
2009-07-17 15:13:00,1.6352,1.6358,1.6349,1.6353,824200000.0
2009-07-17 15:14:00,1.6352,1.6352,1.6345,1.6345,1117000003.0
2009-07-17 15:15:00,1.6346,1.6346,1.6343,1.63435,780399998.0
2009-07-17 15:16:00,1.6343,1.63505,1.63425,1.63455,488000000.0
2009-07-17 15:17:00,1.6346,1.63535,1.6344,1.6352,486200000.0
2009-07-17 15:18:00,1.6352,1.63535,1.63465,1.6351,917600003.0
2009-07-17 15:19:00,1.6351,1.6355,1.63475,1.6349,898100000.0
2009-07-17 15:20:00,1.6349,1.6353,1.6348,1.63505,688800002.0
2009-07-17 15:21:00,1.635,1.6351,1.6347,1.63475,908899999.0
2009-07-17 15:22:00,1.63475,1.6348,1.6346,1.6348,524500000.0
2009-07-17 15:23:00,1.6348,1.6349,1.6344,1.63445,1053400006.0
2009-07-17 15:24:00,1.63445,1.6348,1.63445,1.6345,339100000.0
2009-07-17 15:25:00,1.6345,1.635,1.6344,1.635,635300001.0
2009-07-17 15:26:00,1.635,1.6358,1.635,1.6356,634899997.0
2009-07-17 15:27:00,1.6357,1.6357,1.6349,1.635,815800001.0
2009-07-17 15:28:00,1.6349,1.6354,1.6346,1.6346,1005500004.0
2009-07-17 15:29:00,1.6346,1.6352,1.6346,1.63495,694000000.0
2009-07-17 15:30:00,1.63495,1.63535,1.6345,1.6353,945400002.0
2009-07-17 15:31:00,1.6353,1.63545,1.6347,1.63475,888199996.0
2009-07-17 15:32:00,1.6349,1.6349,1.6342,1.6345,921099998.0
2009-07-17 15:33:00,1.6345,1.6345,1.63405,1.63415,678900002.0
2009-07-17 15:34:00,1.6342,1.63485,1.6341,1.63475,876240002.0
2009-07-17 15:35:00,1.63475,1.63485,1.6344,1.63485,462900000.0
2009-07-17 15:36:00,1.63475,1.63475,1.6341,1.6344,829999999.0
2009-07-17 15:37:00,1.6344,1.6344,1.6336,1.6336,622000001.0
2009-07-17 15:38:00,1.6336,1.6342,1.63315,1.6335,650000000.0
2009-07-17 15:39:00,1.6336,1.63385,1.633,1.6334,696000000.0
2009-07-17 15:40:00,1.6334,1.63385,1.63325,1.63385,665900002.0
2009-07-17 15:41:00,1.63385,1.6345,1.6335,1.634,708200001.0
2009-07-17 15:42:00,1.634,1.6346,1.634,1.6344,458100000.0
2009-07-17 15:43:00,1.63445,1.6348,1.6341,1.63425,627300000.0
2009-07-17 15:44:00,1.63425,1.6348,1.63395,1.63465,1033299997.0
2009-07-17 15:45:00,1.63465,1.6353,1.63465,1.6348,810800001.0
2009-07-17 15:46:00,1.635,1.6354,1.63455,1.6349,627000002.0
2009-07-17 15:47:00,1.63485,1.63485,1.6341,1.63415,758800002.0
2009-07-17 15:48:00,1.6341,1.6341,1.63375,1.63385,575800001.0
2009-07-17 15:49:00,1.63385,1.6343,1.63375,1.6343,251000000.0
2009-07-17 15:50:00,1.63425,1.63425,1.6331,1.6337,898000002.0
2009-07-17 15:51:00,1.6336,1.6336,1.633,1.633,559599998.0
2009-07-17 15:52:00,1.6331,1.634,1.63305,1.6337,775699998.0
2009-07-17 15:53:00,1.6339,1.6341,1.6336,1.6341,505199998.0
2009-07-17 15:54:00,1.6339,1.6343,1.63375,1.63405,429600000.0
2009-07-17 15:55:00,1.6341,1.6341,1.63375,1.6341,463200001.0
2009-07-17 15:56:00,1.63405,1.6348,1.6339,1.63465,732300000.0
2009-07-17 15:57:00,1.63465,1.63465,1.63405,1.6343,694000001.0
2009-07-17 15:58:00,1.6343,1.6347,1.63415,1.6346,612399999.0
2009-07-17 15:59:00,1.6346,1.6346,1.634,1.6342,673299997.0
2009-07-17 16:00:00,1.6342,1.63435,1.6338,1.63425,918900001.0
2009-07-17 16:01:00,1.6342,1.6342,1.63335,1.6337,614000000.0
2009-07-17 16:02:00,1.6337,1.63395,1.63305,1.6338,823199999.0
2009-07-17 16:03:00,1.63375,1.634,1.6335,1.63375,376000000.0
2009-07-17 16:04:00,1.6337,1.63385,1.63365,1.6337,169399999.0
2009-07-17 16:05:00,1.63365,1.6339,1.6333,1.63385,675200000.0
2009-07-17 16:06:00,1.6339,1.6339,1.63365,1.6338,234800000.0
2009-07-17 16:07:00,1.6338,1.6339,1.6334,1.6335,427600000.0
2009-07-17 16:08:00,1.6335,1.6338,1.6333,1.6337,668400000.0
2009-07-17 16:09:00,1.6338,1.63405,1.63355,1.6336,417599999.0
2009-07-17 16:10:00,1.6337,1.63395,1.6332,1.63345,510500004.0
2009-07-17 16:11:00,1.6335,1.6336,1.6332,1.63335,827800000.0
2009-07-17 16:12:00,1.63335,1.6335,1.6332,1.63335,875999998.0
2009-07-17 16:13:00,1.63335,1.63345,1.633,1.6331,561400000.0
2009-07-17 16:14:00,1.63305,1.63325,1.6328,1.6331,493600000.0
2009-07-17 16:15:00,1.6331,1.63315,1.6325,1.6327,783449999.0
2009-07-17 16:16:00,1.6327,1.6332,1.6326,1.6327,589800001.0
2009-07-17 16:17:00,1.6327,1.633,1.6326,1.6327,744200000.0
2009-07-17 16:18:00,1.6326,1.6329,1.6326,1.63285,542999996.0
2009-07-17 16:19:00,1.63285,1.6333,1.63285,1.633,706600001.0
2009-07-17 16:20:00,1.633,1.6333,1.63295,1.63325,701799999.0
2009-07-17 16:21:00,1.63325,1.6335,1.633,1.6331,830399999.0
2009-07-17 16:22:00,1.63315,1.63385,1.63305,1.63385,873800002.0
2009-07-17 16:23:00,1.63395,1.63405,1.6335,1.634,643800001.0
2009-07-17 16:24:00,1.634,1.6347,1.6338,1.63395,837699997.0
2009-07-17 16:25:00,1.634,1.6344,1.63385,1.6343,816599999.0
2009-07-17 16:26:00,1.6343,1.6344,1.6341,1.63425,673999998.0
2009-07-17 16:27:00,1.6342,1.63425,1.6338,1.63385,608199998.0
2009-07-17 16:28:00,1.63385,1.6344,1.63365,1.63375,536000000.0
2009-07-17 16:29:00,1.6338,1.6341,1.6338,1.63395,581399997.0
2009-07-17 16:30:00,1.63385,1.63405,1.6337,1.6339,529000002.0
2009-07-17 16:31:00,1.6339,1.6339,1.63335,1.6335,474200002.0
2009-07-17 16:32:00,1.6335,1.6337,1.6333,1.63365,532400001.0
2009-07-17 16:33:00,1.63365,1.63375,1.6335,1.63355,392599999.0
2009-07-17 16:34:00,1.6334,1.63365,1.6334,1.6336,130100000.0
2009-07-17 16:35:00,1.6335,1.6336,1.6333,1.6335,312400000.0
2009-07-17 16:36:00,1.63345,1.63365,1.6333,1.6334,354999996.0
2009-07-17 16:37:00,1.6334,1.6335,1.6332,1.6333,739799998.0
2009-07-17 16:38:00,1.6334,1.6336,1.6332,1.6333,545999997.0
2009-07-17 16:39:00,1.6334,1.6334,1.6329,1.63295,897800002.0
2009-07-17 16:40:00,1.63295,1.6333,1.63285,1.6333,608199999.0
2009-07-17 16:41:00,1.63335,1.6334,1.63295,1.63295,471700000.0
2009-07-17 16:42:00,1.63295,1.63305,1.63265,1.6327,749200000.0
2009-07-17 16:43:00,1.6327,1.6329,1.63255,1.6326,831000004.0
2009-07-17 16:44:00,1.6326,1.63285,1.6325,1.6325,914000016.0
2009-07-17 16:45:00,1.6325,1.6327,1.63205,1.63225,997400008.0
2009-07-17 16:46:00,1.6323,1.6326,1.6321,1.6321,821800000.0
2009-07-17 16:47:00,1.6321,1.63235,1.6321,1.6322,693300000.0
2009-07-17 16:48:00,1.6322,1.6326,1.63205,1.6322,510399999.0
2009-07-17 16:49:00,1.6322,1.63225,1.63195,1.63215,400300000.0
2009-07-17 16:50:00,1.63205,1.63205,1.63165,1.6319,733499999.0
2009-07-17 16:51:00,1.6318,1.6318,1.6312,1.6313,818400001.0
2009-07-17 16:52:00,1.6313,1.63145,1.63085,1.63085,614000001.0
2009-07-17 16:53:00,1.63085,1.63125,1.6306,1.63065,697200000.0
2009-07-17 16:54:00,1.63065,1.6309,1.63035,1.63085,536299997.0
2009-07-17 16:55:00,1.63085,1.63125,1.63085,1.6312,493400000.0
2009-07-17 16:56:00,1.6312,1.63185,1.6312,1.6317,392800000.0
2009-07-17 16:57:00,1.63165,1.63165,1.63125,1.63145,444600000.0
2009-07-17 16:58:00,1.6315,1.6316,1.63135,1.6315,496400000.0
2009-07-17 16:59:00,1.6315,1.6324,1.6312,1.63235,572900000.0
2009-07-17 17:00:00,1.6324,1.6326,1.6311,1.63135,735400003.0
2009-07-17 17:01:00,1.6313,1.6316,1.63125,1.6316,680400000.0
2009-07-17 17:02:00,1.6316,1.63175,1.6315,1.63175,586800004.0
2009-07-17 17:03:00,1.63175,1.6321,1.6316,1.6316,590400000.0
2009-07-17 17:04:00,1.6316,1.6317,1.6313,1.6314,822899998.0
2009-07-17 17:05:00,1.6314,1.63155,1.6311,1.6315,524600000.0
2009-07-17 17:06:00,1.63155,1.63185,1.63155,1.63165,400999999.0
2009-07-17 17:07:00,1.6317,1.63175,1.63125,1.63125,506400001.0
2009-07-17 17:08:00,1.63135,1.6317,1.63115,1.6317,713000001.0
2009-07-17 17:09:00,1.63175,1.6318,1.6313,1.6313,334400000.0
2009-07-17 17:10:00,1.6313,1.6314,1.63115,1.6312,346600000.0
2009-07-17 17:11:00,1.6312,1.6315,1.6311,1.6313,643000000.0
2009-07-17 17:12:00,1.6315,1.6316,1.6313,1.6313,795899999.0
2009-07-17 17:13:00,1.6313,1.63155,1.63105,1.63145,482600000.0
2009-07-17 17:14:00,1.63145,1.6315,1.6311,1.6311,507400000.0
2009-07-17 17:15:00,1.6311,1.6313,1.631,1.63115,725199997.0
2009-07-17 17:16:00,1.63115,1.6318,1.6311,1.63145,406200003.0
2009-07-17 17:17:00,1.63145,1.6315,1.6311,1.63115,392000000.0
2009-07-17 17:18:00,1.63115,1.6312,1.6307,1.6307,561800000.0
2009-07-17 17:19:00,1.63075,1.6309,1.63055,1.6308,652600001.0
2009-07-17 17:20:00,1.6308,1.6311,1.63075,1.6311,340199999.0
2009-07-17 17:21:00,1.6311,1.6314,1.6311,1.6313,546199998.0
2009-07-17 17:22:00,1.6314,1.6315,1.6313,1.6313,508600000.0
2009-07-17 17:23:00,1.6313,1.6314,1.631,1.6313,448000000.0
2009-07-17 17:24:00,1.6313,1.6316,1.6313,1.6314,590000003.0
2009-07-17 17:25:00,1.63135,1.6314,1.63095,1.631,882000003.0
2009-07-17 17:26:00,1.631,1.6314,1.6306,1.6312,666399999.0
2009-07-17 17:27:00,1.6312,1.63145,1.6311,1.6313,389799999.0
2009-07-17 17:28:00,1.6313,1.6315,1.63105,1.63135,302800000.0
2009-07-17 17:29:00,1.63135,1.63145,1.63125,1.63145,275200002.0
2009-07-17 17:30:00,1.63145,1.6318,1.63105,1.6316,663100000.0
2009-07-17 17:31:00,1.6316,1.6319,1.63145,1.6317,392400001.0
2009-07-17 17:32:00,1.6317,1.632,1.63165,1.6319,268100000.0
2009-07-17 17:33:00,1.6317,1.632,1.6317,1.632,409200001.0
2009-07-17 17:34:00,1.632,1.632,1.6317,1.6317,539200000.0
2009-07-17 17:35:00,1.63175,1.6322,1.63175,1.6322,170700000.0
2009-07-17 17:36:00,1.6322,1.6322,1.63205,1.63205,111400000.0
2009-07-17 17:37:00,1.6321,1.6324,1.6321,1.6323,280599999.0
2009-07-17 17:38:00,1.6324,1.6324,1.6321,1.6322,271200000.0
2009-07-17 17:39:00,1.6322,1.6322,1.6317,1.6317,245200001.0
2009-07-17 17:40:00,1.6317,1.63185,1.6317,1.6317,240000000.0
2009-07-17 17:41:00,1.6317,1.6318,1.6317,1.6318,169400000.0
2009-07-17 17:42:00,1.6318,1.6321,1.6318,1.63185,190200001.0
2009-07-17 17:43:00,1.632,1.6323,1.632,1.6323,227000000.0
2009-07-17 17:44:00,1.6323,1.6327,1.6322,1.6325,483299998.0
2009-07-17 17:45:00,1.6325,1.6326,1.6314,1.63165,541599998.0
2009-07-17 17:46:00,1.6317,1.6321,1.6317,1.6321,219400000.0
2009-07-17 17:47:00,1.6321,1.63235,1.6316,1.63235,405199999.0
2009-07-17 17:48:00,1.63235,1.6324,1.63185,1.6323,435600003.0
2009-07-17 17:49:00,1.63235,1.6326,1.632,1.6322,752200005.0
2009-07-17 17:50:00,1.6323,1.63235,1.63205,1.63235,338000004.0
2009-07-17 17:51:00,1.6323,1.6324,1.632,1.6322,543599997.0
2009-07-17 17:52:00,1.6322,1.6323,1.632,1.6321,373800000.0
2009-07-17 17:53:00,1.6321,1.63215,1.632,1.63205,211200001.0
2009-07-17 17:54:00,1.6321,1.6322,1.632,1.63205,214400001.0
2009-07-17 17:55:00,1.63205,1.6322,1.63185,1.6321,170400000.0
2009-07-17 17:56:00,1.6321,1.6321,1.632,1.632,101200000.0
2009-07-17 17:57:00,1.632,1.6324,1.632,1.6322,199600000.0
2009-07-17 17:58:00,1.6322,1.6323,1.632,1.6323,258599999.0
2009-07-17 17:59:00,1.6323,1.633,1.6323,1.6327,496400000.0
2009-07-17 18:00:00,1.6327,1.63275,1.63245,1.63255,493999999.0
2009-07-17 18:01:00,1.63255,1.63255,1.63225,1.63225,438899999.0
2009-07-17 18:02:00,1.63225,1.6323,1.6322,1.6323,68200000.0
2009-07-17 18:03:00,1.6323,1.6323,1.63225,1.6323,47600001.0
2009-07-17 18:04:00,1.6323,1.63265,1.63225,1.63235,177400000.0
2009-07-17 18:05:00,1.6323,1.6325,1.6322,1.6322,287800000.0
2009-07-17 18:06:00,1.6322,1.6328,1.63205,1.6327,341400001.0
2009-07-17 18:07:00,1.6327,1.63275,1.6324,1.63275,283300000.0
2009-07-17 18:08:00,1.6327,1.63275,1.6326,1.63265,204600000.0
2009-07-17 18:09:00,1.6326,1.6328,1.6326,1.63265,323600000.0
2009-07-17 18:10:00,1.63255,1.6326,1.6322,1.63225,295800002.0
2009-07-17 18:11:00,1.6322,1.6323,1.63195,1.632,400400005.0
2009-07-17 18:12:00,1.632,1.63245,1.6319,1.6322,116600001.0
2009-07-17 18:13:00,1.6322,1.63245,1.6321,1.63235,187400000.0
2009-07-17 18:14:00,1.63255,1.63285,1.63255,1.6328,123400000.0
2009-07-17 18:15:00,1.6328,1.63285,1.63275,1.63275,76400000.0
2009-07-17 18:16:00,1.63275,1.6332,1.6327,1.63305,256600000.0
2009-07-17 18:17:00,1.63305,1.6332,1.63305,1.6331,139200000.0
2009-07-17 18:18:00,1.6331,1.6331,1.63275,1.6328,140600000.0
2009-07-17 18:19:00,1.63285,1.63315,1.6328,1.63315,154000000.0
2009-07-17 18:20:00,1.63315,1.6336,1.6331,1.63345,497900007.0
2009-07-17 18:21:00,1.63345,1.63385,1.63345,1.6338,311000000.0
2009-07-17 18:22:00,1.63385,1.63445,1.63385,1.63445,423599999.0
2009-07-17 18:23:00,1.6345,1.6345,1.6341,1.63415,494800001.0
2009-07-17 18:24:00,1.63415,1.63415,1.63335,1.63335,297400000.0
2009-07-17 18:25:00,1.63335,1.63355,1.63325,1.63355,191200000.0
2009-07-17 18:26:00,1.63355,1.63365,1.63305,1.6332,182200000.0
2009-07-17 18:27:00,1.6332,1.6335,1.6332,1.63345,190200000.0
2009-07-17 18:28:00,1.6335,1.6341,1.63345,1.6341,289400000.0
2009-07-17 18:29:00,1.63405,1.63415,1.634,1.63415,189000000.0
2009-07-17 18:30:00,1.6341,1.63435,1.6339,1.6342,345800000.0
2009-07-17 18:31:00,1.634,1.6341,1.6333,1.63385,461899999.0
2009-07-17 18:32:00,1.63385,1.6339,1.6333,1.6333,184099999.0
2009-07-17 18:33:00,1.63325,1.6333,1.63315,1.6332,126400000.0
2009-07-17 18:34:00,1.63325,1.63325,1.63285,1.6329,141400000.0
2009-07-17 18:35:00,1.6329,1.63305,1.63275,1.63305,175999999.0
2009-07-17 18:36:00,1.63305,1.6337,1.63305,1.63345,193400000.0
2009-07-17 18:37:00,1.63345,1.6342,1.63345,1.63405,121800000.0
2009-07-17 18:38:00,1.63405,1.63415,1.63375,1.63385,216800002.0
2009-07-17 18:39:00,1.63385,1.6344,1.63385,1.63405,124600000.0
2009-07-17 18:40:00,1.63405,1.63415,1.634,1.6341,190999998.0
2009-07-17 18:41:00,1.63415,1.6342,1.6337,1.6337,154600000.0
2009-07-17 18:42:00,1.6337,1.6352,1.6337,1.6347,802799999.0
2009-07-17 18:43:00,1.6347,1.6348,1.63415,1.63415,214199999.0
2009-07-17 18:44:00,1.63415,1.6343,1.6339,1.6339,217500000.0
2009-07-17 18:45:00,1.63405,1.63485,1.634,1.6345,256600001.0
2009-07-17 18:46:00,1.6346,1.63475,1.63435,1.63435,97000000.0
2009-07-17 18:47:00,1.6344,1.63465,1.63415,1.63445,137000000.0
2009-07-17 18:48:00,1.6345,1.6346,1.63435,1.63455,74400000.0
2009-07-17 18:49:00,1.63455,1.63455,1.6341,1.63425,72600000.0
2009-07-17 18:50:00,1.6343,1.6345,1.634,1.63435,208800000.0
2009-07-17 18:51:00,1.63435,1.6347,1.63435,1.6347,153400000.0
2009-07-17 18:52:00,1.6347,1.6347,1.63435,1.63435,133600000.0
2009-07-17 18:53:00,1.63435,1.63435,1.63415,1.63415,100800000.0
2009-07-17 18:54:00,1.63415,1.63415,1.6338,1.63385,354000000.0
2009-07-17 18:55:00,1.63385,1.63385,1.63335,1.63355,115400000.0
2009-07-17 18:56:00,1.6336,1.63385,1.63355,1.63365,174200000.0
2009-07-17 18:57:00,1.63365,1.63405,1.63365,1.63405,224199998.0
2009-07-17 18:58:00,1.63405,1.6341,1.63385,1.63385,114000000.0
2009-07-17 18:59:00,1.6338,1.63435,1.6338,1.6339,390199998.0
2009-07-17 19:00:00,1.634,1.63415,1.6336,1.63385,384800000.0
2009-07-17 19:01:00,1.63385,1.63385,1.63355,1.6338,347000003.0
2009-07-17 19:02:00,1.6337,1.63385,1.6337,1.63375,95200000.0
2009-07-17 19:03:00,1.6338,1.6344,1.6338,1.63425,387200000.0
2009-07-17 19:04:00,1.63435,1.63475,1.6342,1.63455,267099999.0
2009-07-17 19:05:00,1.63455,1.63455,1.63445,1.6345,275400000.0
2009-07-17 19:06:00,1.63445,1.63445,1.63415,1.6342,127200000.0
2009-07-17 19:07:00,1.6342,1.6342,1.63415,1.63415,68800000.0
2009-07-17 19:08:00,1.63415,1.63435,1.6341,1.6343,224600000.0
2009-07-17 19:09:00,1.63425,1.6343,1.6341,1.63425,165200000.0
2009-07-17 19:10:00,1.63425,1.6344,1.6342,1.63435,274400000.0
2009-07-17 19:11:00,1.63435,1.6344,1.6342,1.6342,123400000.0
2009-07-17 19:12:00,1.63425,1.63425,1.63405,1.63415,173800000.0
2009-07-17 19:13:00,1.63415,1.6343,1.63405,1.63405,162000000.0
2009-07-17 19:14:00,1.63405,1.63415,1.63395,1.6341,182199999.0
2009-07-17 19:15:00,1.63395,1.63395,1.63365,1.6338,158600000.0
2009-07-17 19:16:00,1.6338,1.63425,1.6338,1.6342,330400000.0
2009-07-17 19:17:00,1.63405,1.63425,1.63405,1.6341,270600001.0
2009-07-17 19:18:00,1.63415,1.63425,1.63405,1.6342,109200000.0
2009-07-17 19:19:00,1.63395,1.63395,1.63375,1.6339,227199999.0
2009-07-17 19:20:00,1.6339,1.63435,1.63385,1.6343,574400002.0
2009-07-17 19:21:00,1.6343,1.6344,1.6339,1.6341,176600000.0
2009-07-17 19:22:00,1.6341,1.6342,1.634,1.6341,314000000.0
2009-07-17 19:23:00,1.6341,1.63425,1.6339,1.6341,553400001.0
2009-07-17 19:24:00,1.6341,1.6341,1.63365,1.6338,779599996.0
2009-07-17 19:25:00,1.6338,1.63385,1.63335,1.63335,302600000.0
2009-07-17 19:26:00,1.63335,1.6335,1.63335,1.63345,66200000.0
2009-07-17 19:27:00,1.63345,1.63355,1.63345,1.6335,119200000.0
2009-07-17 19:28:00,1.63345,1.6338,1.6334,1.63345,226000000.0
2009-07-17 19:29:00,1.63345,1.6336,1.63335,1.6334,100600000.0
2009-07-17 19:30:00,1.6334,1.63355,1.6333,1.63335,270500001.0
2009-07-17 19:31:00,1.63335,1.6335,1.63335,1.63335,72200000.0
2009-07-17 19:32:00,1.63335,1.6337,1.63325,1.63325,254000000.0
2009-07-17 19:33:00,1.6332,1.6332,1.63295,1.6331,261800000.0
2009-07-17 19:34:00,1.6331,1.6332,1.63295,1.63315,248200000.0
2009-07-17 19:35:00,1.6332,1.63355,1.63315,1.63335,190799999.0
2009-07-17 19:36:00,1.63335,1.6337,1.6333,1.6333,449400000.0
2009-07-17 19:37:00,1.6335,1.63365,1.6335,1.6335,304400000.0
2009-07-17 19:38:00,1.6335,1.63405,1.6335,1.63365,234899999.0
2009-07-17 19:39:00,1.63365,1.63365,1.6335,1.6335,31400000.0
2009-07-17 19:40:00,1.6335,1.6335,1.6334,1.6335,24000000.0
2009-07-17 19:41:00,1.6335,1.6335,1.6334,1.6335,35000000.0
2009-07-17 19:42:00,1.63355,1.63365,1.6333,1.63345,104799999.0
2009-07-17 19:43:00,1.63335,1.6339,1.63335,1.63385,413800000.0
2009-07-17 19:44:00,1.63385,1.6344,1.63385,1.6341,225800001.0
2009-07-17 19:45:00,1.6341,1.6342,1.63385,1.63385,320400003.0
2009-07-17 19:46:00,1.63365,1.63405,1.63365,1.63395,303400000.0
2009-07-17 19:47:00,1.63395,1.634,1.6337,1.6338,254399998.0
2009-07-17 19:48:00,1.6338,1.63385,1.6336,1.6336,110399999.0
2009-07-17 19:49:00,1.6337,1.63385,1.6337,1.63375,71500000.0
2009-07-17 19:50:00,1.63375,1.6338,1.63365,1.6338,156000000.0
2009-07-17 19:51:00,1.6338,1.63385,1.63365,1.63365,101200000.0
2009-07-17 19:52:00,1.63365,1.6337,1.63345,1.6335,92200000.0
2009-07-17 19:53:00,1.6336,1.63405,1.6336,1.63365,174500000.0
2009-07-17 19:54:00,1.63365,1.63365,1.6334,1.63355,45200000.0
2009-07-17 19:55:00,1.63355,1.63365,1.63345,1.6336,136400000.0
2009-07-17 19:56:00,1.6336,1.6336,1.63355,1.6336,89600000.0
2009-07-17 19:57:00,1.6337,1.6337,1.63335,1.6335,177000000.0
2009-07-17 19:58:00,1.6335,1.6337,1.6335,1.6337,38000000.0
2009-07-17 19:59:00,1.6337,1.6343,1.6334,1.63425,168200000.0
2009-07-17 20:00:00,1.63425,1.6343,1.63395,1.634,158100000.0
2009-07-17 20:01:00,1.63395,1.63425,1.6337,1.6342,294100000.0
2009-07-17 20:02:00,1.63415,1.63425,1.634,1.63425,88000000.0
2009-07-17 20:03:00,1.63425,1.63435,1.6342,1.63435,84800000.0
2009-07-17 20:04:00,1.63435,1.6344,1.63435,1.63435,40400000.0
2009-07-17 20:05:00,1.63435,1.63445,1.63425,1.6343,68800000.0
2009-07-17 20:06:00,1.6343,1.63445,1.6343,1.6344,64700000.0
2009-07-17 20:07:00,1.6343,1.63445,1.6343,1.6344,108000000.0
2009-07-17 20:08:00,1.63435,1.6346,1.63435,1.6345,85400000.0
2009-07-17 20:09:00,1.6345,1.63455,1.6343,1.63435,120000000.0
2009-07-17 20:10:00,1.6343,1.6344,1.6342,1.63425,230900000.0
2009-07-17 20:11:00,1.63425,1.63425,1.634,1.63415,157200000.0
2009-07-17 20:12:00,1.63415,1.63425,1.63415,1.63415,40800000.0
2009-07-17 20:13:00,1.63415,1.63415,1.6341,1.6341,65600000.0
2009-07-17 20:14:00,1.6341,1.6341,1.6337,1.63375,254800000.0
2009-07-17 20:15:00,1.63375,1.6339,1.63375,1.63385,67800000.0
2009-07-17 20:16:00,1.63385,1.6345,1.63385,1.6345,196100000.0
2009-07-17 20:17:00,1.63455,1.63455,1.6341,1.63415,229800000.0
2009-07-17 20:18:00,1.63425,1.63425,1.63415,1.63425,90400000.0
2009-07-17 20:19:00,1.6342,1.6343,1.6342,1.6342,79000000.0
2009-07-17 20:20:00,1.6342,1.63425,1.6341,1.63415,68400000.0
2009-07-17 20:21:00,1.63415,1.6342,1.6341,1.6341,142200000.0
2009-07-17 20:22:00,1.63405,1.63415,1.63385,1.63405,167600000.0
2009-07-17 20:23:00,1.63405,1.63425,1.63385,1.6342,89800000.0
2009-07-17 20:24:00,1.63415,1.6342,1.63415,1.63415,13000000.0
2009-07-17 20:25:00,1.63415,1.63415,1.6341,1.63415,25600000.0
2009-07-17 20:26:00,1.6341,1.6341,1.634,1.6341,129400000.0
2009-07-17 20:27:00,1.6341,1.6346,1.6341,1.63445,169900000.0
2009-07-17 20:28:00,1.63445,1.63445,1.6342,1.63445,178400000.0
2009-07-17 20:29:00,1.6345,1.6345,1.63445,1.63445,57600000.0
2009-07-17 20:30:00,1.63445,1.63445,1.6342,1.63435,159600000.0
2009-07-17 20:31:00,1.6343,1.63435,1.63425,1.63435,113000000.0
2009-07-17 20:32:00,1.6343,1.6346,1.6343,1.6346,89000000.0
2009-07-17 20:33:00,1.6346,1.6346,1.63435,1.6345,283200000.0
2009-07-17 20:34:00,1.6345,1.6347,1.6344,1.6345,244999999.0
2009-07-17 20:35:00,1.63455,1.6346,1.63435,1.63435,156000000.0
2009-07-17 20:36:00,1.6345,1.63465,1.63445,1.63465,62200000.0
2009-07-17 20:37:00,1.6347,1.63485,1.6347,1.63485,52900000.0
2009-07-17 20:38:00,1.63485,1.6352,1.63485,1.6352,96500000.0
2009-07-17 20:39:00,1.63525,1.63535,1.6352,1.6353,132200000.0
2009-07-17 20:40:00,1.63535,1.6357,1.6353,1.63565,87600000.0
2009-07-17 20:41:00,1.6357,1.63775,1.63565,1.63745,486400000.0
2009-07-17 20:42:00,1.63745,1.6385,1.63725,1.63815,411400001.0
2009-07-17 20:43:00,1.6382,1.6386,1.63815,1.6385,99800000.0
2009-07-17 20:44:00,1.63845,1.63855,1.63835,1.6385,251800000.0
2009-07-17 20:45:00,1.6385,1.6385,1.6382,1.63835,118800000.0
2009-07-17 20:46:00,1.63835,1.6385,1.63835,1.6385,60000000.0
2009-07-17 20:47:00,1.63845,1.63865,1.63845,1.63865,184600000.0
2009-07-17 20:48:00,1.6386,1.6388,1.6386,1.6387,173200000.0
2009-07-17 20:49:00,1.6387,1.63885,1.6383,1.63875,258600000.0
2009-07-17 20:50:00,1.63875,1.6388,1.63835,1.6384,232100000.0
2009-07-17 20:51:00,1.63845,1.63845,1.63825,1.63845,193600000.0
2009-07-17 20:52:00,1.6385,1.63865,1.63825,1.6383,173900000.0
2009-07-17 20:53:00,1.63825,1.6384,1.63815,1.63835,103400000.0
2009-07-17 20:54:00,1.63825,1.63835,1.63805,1.63805,84200000.0
2009-07-17 20:55:00,1.63805,1.6381,1.6379,1.638,218000000.0
2009-07-17 20:56:00,1.63795,1.63805,1.63795,1.63805,115700000.0
2009-07-17 20:57:00,1.63805,1.6381,1.63765,1.63765,237300001.0
2009-07-17 20:58:00,1.6378,1.63805,1.63775,1.638,64200000.0
2009-07-17 20:59:00,1.638,1.6381,1.6379,1.638,354600000.0
2009-07-17 21:00:00,1.638,1.6381,1.63775,1.6379,201600000.0
2009-07-17 21:01:00,1.6379,1.6381,1.6379,1.63795,177500000.0
2009-07-17 21:02:00,1.63795,1.6381,1.63775,1.63805,169600000.0
2009-07-17 21:03:00,1.63795,1.63805,1.6377,1.63785,183000000.0
2009-07-17 21:04:00,1.6378,1.63795,1.63775,1.63775,151200000.0
2009-07-17 21:05:00,1.6376,1.6379,1.6376,1.6379,30400000.0
2009-07-17 21:06:00,1.6379,1.6379,1.6377,1.63775,67600000.0
2009-07-17 21:07:00,1.6377,1.638,1.63745,1.63745,260400000.0
2009-07-17 21:08:00,1.63755,1.6376,1.6373,1.63755,86400000.0
2009-07-17 21:09:00,1.63755,1.63755,1.6374,1.6374,31400000.0
2009-07-17 21:10:00,1.63745,1.6375,1.63725,1.63725,116000000.0
2009-07-17 21:11:00,1.63725,1.63725,1.63675,1.63675,72800000.0
2009-07-17 21:12:00,1.63675,1.63675,1.6365,1.6365,47600000.0
2009-07-17 21:13:00,1.63655,1.63665,1.6365,1.6366,166200000.0
2009-07-17 21:14:00,1.6366,1.6366,1.6362,1.63635,169800000.0
2009-07-17 21:15:00,1.6363,1.63635,1.6359,1.63605,217000000.0
2009-07-17 21:16:00,1.6361,1.63645,1.636,1.63645,151000000.0
2009-07-17 21:17:00,1.63635,1.6364,1.6362,1.6364,57000000.0
2009-07-17 21:18:00,1.6364,1.6364,1.6362,1.6362,130000000.0
2009-07-17 21:19:00,1.6362,1.63635,1.6358,1.63605,233800000.0
2009-07-17 21:20:00,1.63605,1.63605,1.6358,1.63585,68200000.0
2009-07-17 21:21:00,1.6358,1.6362,1.6358,1.63615,182600000.0
2009-07-17 21:22:00,1.63615,1.6362,1.63605,1.6362,107400000.0
2009-07-17 21:23:00,1.63615,1.63615,1.636,1.63605,62200000.0
2009-07-17 21:24:00,1.63595,1.63605,1.63565,1.63565,169200000.0
2009-07-17 21:25:00,1.63565,1.63575,1.6356,1.6356,116200000.0
2009-07-17 21:26:00,1.6356,1.6356,1.63535,1.63535,30200000.0
2009-07-17 21:27:00,1.63535,1.63535,1.6345,1.63465,266000000.0
2009-07-17 21:28:00,1.63465,1.63475,1.63445,1.63475,131600001.0
2009-07-17 21:29:00,1.63475,1.6348,1.63425,1.63435,242400000.0
2009-07-17 21:30:00,1.6343,1.6344,1.63425,1.6344,58900000.0
2009-07-17 21:31:00,1.6344,1.63445,1.6342,1.63435,47200000.0
2009-07-17 21:32:00,1.63435,1.63435,1.63415,1.63415,191200000.0
2009-07-17 21:33:00,1.6342,1.63435,1.6342,1.6343,45200000.0
2009-07-17 21:34:00,1.63435,1.6346,1.6343,1.63455,117800000.0
2009-07-17 21:35:00,1.63455,1.63485,1.63455,1.63475,141200000.0
2009-07-17 21:36:00,1.6347,1.6347,1.63435,1.63435,268999999.0
2009-07-17 21:37:00,1.63435,1.6345,1.63435,1.6345,20800000.0
2009-07-17 21:38:00,1.6345,1.6345,1.63445,1.6345,72800001.0
2009-07-17 21:39:00,1.6345,1.63495,1.6344,1.6347,161600000.0
2009-07-17 21:40:00,1.6347,1.63485,1.63455,1.6348,90800000.0
2009-07-17 21:41:00,1.6348,1.635,1.63475,1.6349,217600000.0
2009-07-17 21:42:00,1.6349,1.6355,1.6348,1.6355,266400000.0
2009-07-17 21:43:00,1.6355,1.6358,1.6355,1.6358,192000002.0
2009-07-17 21:44:00,1.6358,1.6362,1.6358,1.6362,128400000.0
2009-07-17 21:45:00,1.636,1.636,1.63525,1.63525,117400000.0
2009-07-17 21:46:00,1.6353,1.6353,1.6351,1.6351,83000000.0
2009-07-17 21:47:00,1.63505,1.63515,1.63505,1.6351,62500000.0
2009-07-17 21:48:00,1.6351,1.63515,1.6351,1.63515,49800000.0
2009-07-17 21:49:00,1.63515,1.63515,1.6351,1.6351,29600000.0
2009-07-17 21:50:00,1.6352,1.63575,1.6352,1.63575,48400000.0
2009-07-17 21:51:00,1.63575,1.63615,1.6357,1.63595,182200000.0
2009-07-17 21:52:00,1.63595,1.6366,1.63595,1.6366,97200000.0
2009-07-17 21:53:00,1.63665,1.63665,1.6362,1.6362,172800000.0
2009-07-17 21:54:00,1.63615,1.63635,1.63585,1.636,79400000.0
2009-07-17 21:55:00,1.63605,1.63605,1.6356,1.6359,353799999.0
2009-07-17 21:56:00,1.6359,1.63605,1.63575,1.63575,314000000.0
2009-07-17 21:57:00,1.6357,1.6358,1.63555,1.63575,336400000.0
2009-07-17 21:58:00,1.6358,1.63585,1.63565,1.63575,179200000.0
2009-07-17 21:59:00,1.63575,1.6358,1.6342,1.6342,394400000.0
2009-07-17 22:00:00,1.6342,1.63425,1.6337,1.63385,361000000.0
2009-07-17 22:01:00,1.63375,1.63395,1.63365,1.63365,194600000.0
2009-07-17 22:02:00,1.6337,1.63405,1.6337,1.63405,218800000.0
2009-07-17 22:03:00,1.6342,1.63445,1.6342,1.6344,182200000.0
2009-07-17 22:04:00,1.6343,1.63435,1.63415,1.63425,127000001.0
2009-07-17 22:05:00,1.6344,1.63445,1.63435,1.6344,212400000.0
2009-07-17 22:06:00,1.6344,1.6344,1.6342,1.6342,17000000.0
2009-07-17 22:07:00,1.63415,1.6342,1.63415,1.6342,112600000.0
2009-07-17 22:08:00,1.6342,1.63425,1.6342,1.6342,83200000.0
2009-07-17 22:09:00,1.6342,1.63425,1.6342,1.63425,124800000.0
2009-07-17 22:10:00,1.6342,1.6342,1.6341,1.6341,146400000.0
2009-07-17 22:11:00,1.6341,1.6341,1.6337,1.63405,150200000.0
2009-07-17 22:12:00,1.634,1.634,1.63375,1.6339,55800000.0
2009-07-17 22:13:00,1.63395,1.63395,1.63375,1.63395,54200000.0
2009-07-17 22:14:00,1.634,1.634,1.63375,1.63375,52800000.0
2009-07-17 22:15:00,1.63375,1.634,1.63345,1.63345,203100000.0
2009-07-17 22:16:00,1.6335,1.6336,1.6334,1.6335,92200000.0
2009-07-17 22:17:00,1.6335,1.6335,1.63325,1.63325,172800000.0
2009-07-17 22:18:00,1.63295,1.63315,1.63295,1.633,80800000.0
2009-07-17 22:19:00,1.633,1.6332,1.633,1.6332,69400000.0
2009-07-17 22:20:00,1.6332,1.6334,1.63315,1.6333,117599999.0
2009-07-17 22:21:00,1.63325,1.63335,1.63315,1.6332,78700000.0
2009-07-17 22:22:00,1.63315,1.6334,1.63315,1.6333,89100002.0
2009-07-17 22:23:00,1.6333,1.6333,1.6326,1.6329,284200000.0
2009-07-17 22:24:00,1.63285,1.633,1.63285,1.63285,262000000.0
2009-07-17 22:25:00,1.63285,1.63295,1.63285,1.63285,103600000.0
2009-07-17 22:26:00,1.63295,1.63295,1.63285,1.63295,38400000.0
2009-07-17 22:27:00,1.63295,1.63295,1.6329,1.6329,115200000.0
2009-07-17 22:28:00,1.6329,1.6331,1.6329,1.6331,92400001.0
2009-07-17 22:29:00,1.6329,1.6332,1.6329,1.6331,22400000.0
2009-07-17 22:30:00,1.63315,1.63345,1.63275,1.6334,257000000.0
2009-07-17 22:31:00,1.6334,1.6334,1.63325,1.63325,104000000.0
2009-07-17 22:32:00,1.6333,1.63335,1.6333,1.6333,124399999.0
2009-07-17 22:33:00,1.63335,1.63375,1.6333,1.6337,228000001.0
2009-07-17 22:34:00,1.63375,1.63435,1.63375,1.63435,50400000.0
2009-07-17 22:35:00,1.63425,1.63425,1.63415,1.6342,74800000.0
2009-07-17 22:36:00,1.6343,1.6344,1.63425,1.6344,44400000.0
2009-07-17 22:37:00,1.6345,1.6347,1.6343,1.6346,114600000.0
2009-07-17 22:38:00,1.63547,1.63596,1.63475,1.63475,27800000.0
2009-07-17 22:39:00,1.6346,1.6346,1.63445,1.63445,66400000.0
2009-07-17 22:40:00,1.6344,1.63455,1.6344,1.63455,33600000.0
2009-07-17 22:41:00,1.6345,1.6345,1.6341,1.6343,92800000.0
2009-07-17 22:42:00,1.6342,1.63425,1.63415,1.63425,19200000.0
2009-07-17 22:43:00,1.63425,1.63425,1.63425,1.63425,9600000.0
2009-07-17 22:44:00,1.63445,1.63445,1.6343,1.6343,57000000.0
2009-07-17 22:45:00,1.63435,1.63435,1.63415,1.63415,57600000.0
2009-07-17 22:46:00,1.6341,1.63425,1.6341,1.6342,30800000.0
2009-07-17 22:47:00,1.6341,1.63415,1.6341,1.6341,33600000.0
2009-07-17 22:48:00,1.6341,1.63425,1.6341,1.6342,39200001.0
2009-07-17 22:49:00,1.63415,1.63425,1.63415,1.63425,12800000.0
2009-07-17 22:50:00,1.63415,1.6342,1.6337,1.6339,62400000.0
2009-07-17 22:51:00,1.6339,1.634,1.63385,1.63385,21600000.0
2009-07-17 22:52:00,1.6339,1.6339,1.63385,1.6339,38400000.0
2009-07-17 22:53:00,1.6339,1.6339,1.6338,1.6338,47400000.0
2009-07-17 22:54:00,1.6338,1.6339,1.63345,1.63355,214800000.0
2009-07-17 22:55:00,1.63365,1.6343,1.63345,1.63405,82200000.0
2009-07-17 22:56:00,1.63405,1.63415,1.63385,1.63385,24000000.0
2009-07-17 22:57:00,1.63375,1.63375,1.6335,1.6336,36400000.0
2009-07-17 22:58:00,1.6337,1.6338,1.63365,1.6337,7800000.0
2009-07-17 22:59:00,1.63355,1.6337,1.63325,1.6334,84800000.0
2009-07-20 00:00:00,1.63375,1.63386,1.63358,1.63362,57400000.0
2009-07-20 00:01:00,1.63353,1.63362,1.63342,1.63361,57400000.0
2009-07-20 00:02:00,1.6336,1.63366,1.63339,1.63339,57400000.0
2009-07-20 00:03:00,1.63328,1.63333,1.63312,1.63313,57400000.0
2009-07-20 00:05:00,1.6333,1.6333,1.63309,1.63309,57400000.0
2009-07-20 00:06:00,1.63294,1.63297,1.63292,1.63292,57400000.0
2009-07-20 00:07:00,1.63282,1.63284,1.63282,1.63284,57400000.0
2009-07-20 00:08:00,1.63283,1.63293,1.63281,1.63293,57400000.0
2009-07-20 00:10:00,1.633,1.633,1.63287,1.63293,57400000.0
2009-07-20 00:11:00,1.63292,1.63298,1.63292,1.63294,57400000.0
2009-07-20 00:12:00,1.63297,1.6332,1.6329,1.63318,57400000.0
2009-07-20 00:13:00,1.63311,1.63311,1.6329,1.6329,57400000.0
2009-07-20 00:14:00,1.63289,1.63292,1.63287,1.63289,57400000.0
2009-07-20 00:15:00,1.63294,1.63296,1.63294,1.63296,57400000.0
2009-07-20 00:16:00,1.63298,1.63329,1.63275,1.63315,57400000.0
2009-07-20 00:17:00,1.63318,1.63351,1.63318,1.63351,57400000.0
2009-07-20 00:18:00,1.63352,1.6336,1.6335,1.63359,57400000.0
2009-07-20 00:19:00,1.6336,1.63366,1.63352,1.63356,57400000.0
2009-07-20 00:20:00,1.63358,1.63368,1.63358,1.63362,57400000.0
2009-07-20 00:21:00,1.63357,1.63378,1.63356,1.63378,57400000.0
2009-07-20 00:22:00,1.63379,1.63389,1.63379,1.63386,57400000.0
2009-07-20 00:23:00,1.63385,1.63418,1.6338,1.63401,57400000.0
2009-07-20 00:24:00,1.63408,1.63414,1.63405,1.63413,57400000.0
2009-07-20 00:25:00,1.63414,1.63418,1.63412,1.63415,57400000.0
2009-07-20 00:26:00,1.63416,1.63416,1.63415,1.63416,57400000.0
2009-07-20 00:27:00,1.63419,1.63419,1.63417,1.63418,57400000.0
2009-07-20 00:28:00,1.63421,1.63421,1.63421,1.63421,57400000.0
2009-07-20 00:29:00,1.63428,1.63428,1.6342,1.63421,57400000.0
2009-07-20 00:30:00,1.6342,1.63425,1.63413,1.63414,57400000.0
2009-07-20 00:31:00,1.63413,1.63416,1.63413,1.63415,57400000.0
2009-07-20 00:32:00,1.63417,1.63418,1.63415,1.63418,57400000.0
2009-07-20 00:33:00,1.63419,1.63428,1.63416,1.6342,57400000.0
2009-07-20 00:34:00,1.63419,1.63427,1.63417,1.63425,57400000.0
2009-07-20 00:35:00,1.63426,1.63461,1.63416,1.63461,57400000.0
2009-07-20 00:36:00,1.63459,1.63474,1.63459,1.63473,57400000.0
2009-07-20 00:37:00,1.63477,1.635,1.63477,1.63499,57400000.0
2009-07-20 00:38:00,1.635,1.63503,1.63498,1.63503,57400000.0
2009-07-20 00:39:00,1.63502,1.63511,1.635,1.63511,57400000.0
2009-07-20 00:40:00,1.63509,1.6353,1.63509,1.63527,57400000.0
2009-07-20 00:41:00,1.63528,1.63553,1.63523,1.63544,57400000.0
2009-07-20 00:42:00,1.63544,1.63549,1.63534,1.63549,57400000.0
2009-07-20 00:43:00,1.63551,1.63584,1.6355,1.63573,57400000.0
2009-07-20 00:44:00,1.63574,1.63574,1.63566,1.63566,57400000.0
2009-07-20 00:45:00,1.63565,1.63574,1.63562,1.63566,57400000.0
2009-07-20 00:46:00,1.63567,1.63573,1.63557,1.63566,57400000.0
2009-07-20 00:47:00,1.63566,1.63567,1.63549,1.63555,57400000.0
2009-07-20 00:48:00,1.63556,1.63556,1.63517,1.63522,57400000.0
2009-07-20 00:49:00,1.63522,1.63522,1.6351,1.6351,57400000.0
2009-07-20 00:50:00,1.63506,1.63512,1.63504,1.6351,57400000.0
2009-07-20 00:51:00,1.63509,1.63515,1.63504,1.63514,57400000.0
2009-07-20 00:52:00,1.63517,1.63524,1.63513,1.63519,57400000.0
2009-07-20 00:53:00,1.63517,1.63518,1.63515,1.63515,57400000.0
2009-07-20 00:54:00,1.63513,1.63527,1.63488,1.63513,57400000.0
2009-07-20 00:55:00,1.63514,1.63529,1.63513,1.63529,57400000.0
2009-07-20 00:56:00,1.63536,1.63544,1.63529,1.6353,57400000.0
2009-07-20 00:57:00,1.63529,1.63529,1.63517,1.63522,57400000.0
2009-07-20 00:58:00,1.63518,1.63518,1.6351,1.6351,57400000.0
2009-07-20 00:59:00,1.63508,1.63524,1.63505,1.63505,57400000.0
2009-07-20 01:00:00,1.635,1.63521,1.635,1.63501,57400000.0
2009-07-20 01:01:00,1.63499,1.63515,1.63494,1.63496,57400000.0
2009-07-20 01:02:00,1.63497,1.63502,1.63496,1.63499,57400000.0
2009-07-20 01:03:00,1.635,1.63515,1.63496,1.6351,57400000.0
2009-07-20 01:04:00,1.63511,1.63528,1.63511,1.63524,57400000.0
2009-07-20 01:05:00,1.63523,1.63527,1.63507,1.6351,57400000.0
2009-07-20 01:06:00,1.63508,1.63508,1.63504,1.63505,57400000.0
2009-07-20 01:07:00,1.63506,1.63514,1.635,1.63514,57400000.0
2009-07-20 01:08:00,1.63517,1.63524,1.63517,1.63522,57400000.0
2009-07-20 01:09:00,1.63518,1.63527,1.6351,1.63526,57400000.0
2009-07-20 01:10:00,1.63527,1.63536,1.63527,1.63534,57400000.0
2009-07-20 01:11:00,1.63535,1.63552,1.63535,1.63549,57400000.0
2009-07-20 01:12:00,1.63553,1.63556,1.6355,1.63551,57400000.0
2009-07-20 01:13:00,1.63548,1.63553,1.63543,1.63545,57400000.0
2009-07-20 01:14:00,1.63552,1.63553,1.63548,1.63549,57400000.0
2009-07-20 01:15:00,1.63548,1.6358,1.63548,1.63579,57400000.0
2009-07-20 01:16:00,1.63578,1.6358,1.63557,1.6357,57400000.0
2009-07-20 01:17:00,1.63571,1.63581,1.63571,1.63579,57400000.0
2009-07-20 01:18:00,1.63577,1.63577,1.63565,1.6357,57400000.0
2009-07-20 01:19:00,1.63568,1.63581,1.63568,1.6358,57400000.0
2009-07-20 01:20:00,1.63579,1.6358,1.63569,1.63571,57400000.0
2009-07-20 01:21:00,1.63567,1.63595,1.63567,1.6359,57400000.0
2009-07-20 01:22:00,1.63589,1.63593,1.63589,1.63591,57400000.0
2009-07-20 01:23:00,1.63591,1.63591,1.63583,1.63588,57400000.0
2009-07-20 01:24:00,1.63587,1.63601,1.63584,1.63601,57400000.0
2009-07-20 01:25:00,1.63603,1.63606,1.63603,1.63606,57400000.0
2009-07-20 01:26:00,1.63608,1.63609,1.63602,1.63607,57400000.0
2009-07-20 01:27:00,1.63601,1.63601,1.63593,1.63593,57400000.0
2009-07-20 01:28:00,1.63592,1.63592,1.63589,1.63591,57400000.0
2009-07-20 01:29:00,1.63588,1.63593,1.63588,1.63593,57400000.0
2009-07-20 01:30:00,1.63599,1.63604,1.63598,1.63604,57400000.0
2009-07-20 01:31:00,1.63605,1.63608,1.63604,1.63607,57400000.0
2009-07-20 01:32:00,1.63607,1.63609,1.63597,1.63604,57400000.0
2009-07-20 01:33:00,1.63602,1.63602,1.6359,1.6359,57400000.0
2009-07-20 01:34:00,1.63595,1.63601,1.63595,1.63601,57400000.0
2009-07-20 01:35:00,1.63598,1.63609,1.63593,1.63606,57400000.0
2009-07-20 01:36:00,1.63607,1.63615,1.63605,1.63615,57400000.0
2009-07-20 01:37:00,1.63611,1.63613,1.63608,1.63611,57400000.0
2009-07-20 01:38:00,1.6361,1.63612,1.63604,1.63612,57400000.0
2009-07-20 01:39:00,1.63613,1.63615,1.63611,1.63611,57400000.0
2009-07-20 01:40:00,1.63613,1.63614,1.63607,1.63614,57400000.0
2009-07-20 01:41:00,1.63614,1.63614,1.63592,1.63592,57400000.0
2009-07-20 01:42:00,1.63597,1.63599,1.63595,1.63599,57400000.0
2009-07-20 01:43:00,1.63597,1.63597,1.63595,1.63595,57400000.0
2009-07-20 01:44:00,1.63594,1.63594,1.63585,1.63587,57400000.0
2009-07-20 01:45:00,1.63586,1.6359,1.63584,1.63588,57400000.0
2009-07-20 01:46:00,1.63589,1.63593,1.63588,1.63593,57400000.0
2009-07-20 01:47:00,1.63591,1.63594,1.63591,1.63594,57400000.0
2009-07-20 01:48:00,1.63594,1.63624,1.63594,1.63617,57400000.0
2009-07-20 01:49:00,1.6362,1.63682,1.63618,1.63654,57400000.0
2009-07-20 01:50:00,1.63655,1.63661,1.63655,1.63655,57400000.0
2009-07-20 01:51:00,1.63654,1.63654,1.63642,1.63646,57400000.0
2009-07-20 01:52:00,1.6365,1.6366,1.6365,1.63654,57400000.0
2009-07-20 01:53:00,1.63653,1.6366,1.63651,1.63656,57400000.0
2009-07-20 01:54:00,1.63655,1.63655,1.63642,1.6365,57400000.0
2009-07-20 01:55:00,1.63649,1.63653,1.63648,1.63653,57400000.0
2009-07-20 01:56:00,1.63658,1.63663,1.63656,1.63662,57400000.0
2009-07-20 01:57:00,1.63663,1.63663,1.6365,1.6365,57400000.0
2009-07-20 01:58:00,1.63651,1.63679,1.63645,1.63679,57400000.0
2009-07-20 01:59:00,1.63676,1.63734,1.63671,1.63721,57400000.0
2009-07-20 02:00:00,1.63735,1.6374,1.63725,1.63735,57400000.0
2009-07-20 02:01:00,1.63735,1.6374,1.6372,1.6373,28200000.0
2009-07-20 02:02:00,1.63725,1.63725,1.6371,1.63715,72600000.0
2009-07-20 02:03:00,1.63715,1.63715,1.6369,1.6371,21600000.0
2009-07-20 02:04:00,1.63705,1.63705,1.63675,1.6368,53400000.0
2009-07-20 02:05:00,1.6368,1.6368,1.63655,1.63655,36000000.0
2009-07-20 02:06:00,1.6366,1.63665,1.63655,1.63655,38600000.0
2009-07-20 02:07:00,1.6366,1.637,1.63655,1.6369,40000000.0
2009-07-20 02:08:00,1.6369,1.6372,1.6369,1.6369,72200000.0
2009-07-20 02:09:00,1.63695,1.63695,1.6368,1.63685,65200000.0
2009-07-20 02:10:00,1.63685,1.637,1.6368,1.637,163600000.0
2009-07-20 02:11:00,1.637,1.637,1.63695,1.63695,8000000.0
2009-07-20 02:12:00,1.637,1.637,1.637,1.637,34000000.0
2009-07-20 02:13:00,1.637,1.637,1.63695,1.637,38400000.0
2009-07-20 02:14:00,1.637,1.637,1.63675,1.6368,79600000.0
2009-07-20 02:15:00,1.6368,1.6373,1.6368,1.6373,102200000.0
2009-07-20 02:16:00,1.6373,1.63755,1.6373,1.6374,84800000.0
2009-07-20 02:17:00,1.6374,1.63785,1.6374,1.63755,116800000.0
2009-07-20 02:18:00,1.63755,1.63755,1.63715,1.6372,122800000.0
2009-07-20 02:19:00,1.6372,1.6375,1.63715,1.6375,46600000.0
2009-07-20 02:20:00,1.6375,1.6375,1.63745,1.63745,15400000.0
2009-07-20 02:21:00,1.6375,1.6379,1.6374,1.63785,167000000.0
2009-07-20 02:22:00,1.63785,1.63785,1.63745,1.6376,129400000.0
2009-07-20 02:23:00,1.6376,1.63795,1.63755,1.63775,120200000.0
2009-07-20 02:24:00,1.63805,1.6381,1.63775,1.6378,85000000.0
2009-07-20 02:25:00,1.6378,1.63785,1.6376,1.63765,31200000.0
2009-07-20 02:26:00,1.63765,1.63775,1.63725,1.63725,64000000.0
2009-07-20 02:27:00,1.63725,1.63725,1.6369,1.6369,98400000.0
2009-07-20 02:28:00,1.6371,1.6372,1.63705,1.63715,21200000.0
2009-07-20 02:29:00,1.63715,1.63725,1.63715,1.63725,11000000.0
2009-07-20 02:30:00,1.6372,1.6378,1.6372,1.6377,88800000.0
2009-07-20 02:31:00,1.6377,1.6379,1.6377,1.6379,100400000.0
2009-07-20 02:32:00,1.6379,1.6381,1.63775,1.638,96600000.0
2009-07-20 02:33:00,1.6381,1.6386,1.6381,1.63855,133000000.0
2009-07-20 02:34:00,1.63855,1.63855,1.6382,1.63825,120400000.0
2009-07-20 02:35:00,1.63825,1.6383,1.63785,1.6382,77400000.0
2009-07-20 02:36:00,1.6382,1.6386,1.63805,1.63805,120000000.0
2009-07-20 02:37:00,1.63805,1.6384,1.638,1.6384,258000000.0
2009-07-20 02:38:00,1.6384,1.6385,1.63815,1.6382,88800000.0
2009-07-20 02:39:00,1.6382,1.6384,1.63795,1.638,111400000.0
2009-07-20 02:40:00,1.638,1.63815,1.6374,1.63755,152799999.0
2009-07-20 02:41:00,1.6376,1.6378,1.6376,1.6378,59000000.0
2009-07-20 02:42:00,1.6378,1.63825,1.6378,1.63805,368600000.0
2009-07-20 02:43:00,1.6382,1.6382,1.6381,1.63815,83800000.0
2009-07-20 02:44:00,1.63815,1.63815,1.63805,1.6381,109600000.0
2009-07-20 02:45:00,1.6381,1.6381,1.63785,1.6379,93400000.0
2009-07-20 02:46:00,1.6379,1.6379,1.6376,1.6378,100400000.0
2009-07-20 02:47:00,1.6378,1.638,1.63755,1.638,64600000.0
2009-07-20 02:48:00,1.638,1.638,1.63775,1.638,21600000.0
2009-07-20 02:49:00,1.638,1.638,1.6376,1.6376,35600000.0
2009-07-20 02:50:00,1.6376,1.63765,1.6376,1.63765,20000000.0
2009-07-20 02:51:00,1.63765,1.63765,1.6374,1.6374,22200000.0
2009-07-20 02:52:00,1.63735,1.63775,1.63735,1.6376,73000000.0
2009-07-20 02:53:00,1.6376,1.6376,1.63725,1.6373,92000000.0
2009-07-20 02:54:00,1.6373,1.63735,1.6373,1.63735,22200000.0
2009-07-20 02:55:00,1.6373,1.63735,1.6373,1.63735,29000000.0
2009-07-20 02:56:00,1.63735,1.63735,1.63725,1.63725,33400000.0
2009-07-20 02:57:00,1.63725,1.63725,1.63705,1.6371,41400000.0
2009-07-20 02:58:00,1.6371,1.63715,1.6371,1.63715,7000000.0
2009-07-20 02:59:00,1.63715,1.63725,1.63715,1.63725,98400000.0
2009-07-20 03:00:00,1.63725,1.63755,1.63725,1.63745,86600000.0
2009-07-20 03:01:00,1.63745,1.6376,1.63745,1.63745,152200000.0
2009-07-20 03:02:00,1.6375,1.6376,1.6375,1.63755,50400000.0
2009-07-20 03:03:00,1.63755,1.63755,1.63755,1.63755,9600000.0
2009-07-20 03:04:00,1.63755,1.63765,1.63755,1.63765,49000000.0
2009-07-20 03:05:00,1.63765,1.63765,1.63765,1.63765,4000000.0
2009-07-20 03:06:00,1.63765,1.6378,1.63765,1.6378,38400000.0
2009-07-20 03:07:00,1.63795,1.63795,1.63765,1.63775,49400000.0
2009-07-20 03:08:00,1.63775,1.6382,1.63775,1.6382,30000000.0
2009-07-20 03:09:00,1.6382,1.63825,1.63815,1.63825,17000000.0
2009-07-20 03:10:00,1.63835,1.63855,1.63835,1.6384,27800000.0
2009-07-20 03:11:00,1.6384,1.63845,1.6383,1.6383,23400000.0
2009-07-20 03:12:00,1.63805,1.63815,1.63805,1.63805,10200000.0
2009-07-20 03:13:00,1.6381,1.6382,1.63795,1.6382,39000000.0
2009-07-20 03:14:00,1.6382,1.63825,1.63775,1.6378,112500000.0
2009-07-20 03:15:00,1.6378,1.63815,1.6378,1.6381,70200000.0
2009-07-20 03:16:00,1.6381,1.6381,1.63805,1.6381,8000000.0
2009-07-20 03:17:00,1.63785,1.63805,1.63785,1.63805,51200000.0
2009-07-20 03:18:00,1.63815,1.63865,1.63815,1.63865,76800000.0
2009-07-20 03:19:00,1.63855,1.63855,1.63815,1.6384,95000000.0
2009-07-20 03:20:00,1.6384,1.6385,1.6384,1.6385,84400000.0
2009-07-20 03:21:00,1.6385,1.6385,1.63825,1.63825,60400001.0
2009-07-20 03:22:00,1.63815,1.6382,1.63815,1.63815,48400000.0
2009-07-20 03:23:00,1.63825,1.63865,1.6382,1.63855,178700000.0
2009-07-20 03:24:00,1.63865,1.6387,1.6386,1.6386,79800000.0
2009-07-20 03:25:00,1.6386,1.6386,1.63825,1.6385,60600000.0
2009-07-20 03:26:00,1.6385,1.6387,1.6385,1.6387,19000000.0
2009-07-20 03:27:00,1.63895,1.63935,1.6389,1.63935,86600000.0
2009-07-20 03:28:00,1.63935,1.6395,1.6393,1.6394,125400000.0
2009-07-20 03:29:00,1.6393,1.6394,1.6391,1.6392,150200000.0
2009-07-20 03:30:00,1.63925,1.63925,1.6391,1.63925,108800000.0
2009-07-20 03:31:00,1.6392,1.6399,1.63915,1.6398,278800000.0
2009-07-20 03:32:00,1.63985,1.63985,1.63905,1.63925,266700000.0
2009-07-20 03:33:00,1.63925,1.6397,1.63925,1.6393,115100000.0
2009-07-20 03:34:00,1.63925,1.63935,1.6392,1.63925,249400000.0
2009-07-20 03:35:00,1.6392,1.6393,1.63915,1.63915,150600000.0
2009-07-20 03:36:00,1.6392,1.6393,1.63915,1.6392,171000000.0
2009-07-20 03:37:00,1.6392,1.63925,1.63875,1.6389,224999999.0
2009-07-20 03:38:00,1.63885,1.63895,1.63855,1.63855,78200000.0
2009-07-20 03:39:00,1.63855,1.63895,1.6383,1.63895,296800000.0
2009-07-20 03:40:00,1.639,1.639,1.63875,1.63875,52600000.0
2009-07-20 03:41:00,1.63875,1.6388,1.6387,1.6387,164200000.0
2009-07-20 03:42:00,1.63875,1.6388,1.6385,1.6385,106600000.0
2009-07-20 03:43:00,1.6386,1.6388,1.6386,1.6388,86000000.0
2009-07-20 03:44:00,1.6388,1.63895,1.6387,1.6387,23000000.0
2009-07-20 03:45:00,1.6387,1.63885,1.6387,1.63885,29000000.0
2009-07-20 03:46:00,1.63905,1.6394,1.63895,1.6394,30400000.0
2009-07-20 03:47:00,1.6394,1.6394,1.63925,1.63935,68600000.0
2009-07-20 03:48:00,1.63935,1.63935,1.63925,1.63935,4800000.0
2009-07-20 03:49:00,1.63935,1.63975,1.63905,1.63905,206600000.0
2009-07-20 03:50:00,1.63905,1.6392,1.639,1.6391,88200000.0
2009-07-20 03:51:00,1.639,1.639,1.63845,1.6385,99100000.0
2009-07-20 03:52:00,1.6385,1.6385,1.63835,1.6385,38200000.0
2009-07-20 03:53:00,1.6385,1.63885,1.6385,1.63885,17000000.0
2009-07-20 03:54:00,1.6388,1.63885,1.63875,1.6388,35400000.0
2009-07-20 03:55:00,1.63875,1.63875,1.63865,1.63865,63200000.0
2009-07-20 03:56:00,1.63865,1.6387,1.63855,1.6387,96000000.0
2009-07-20 03:57:00,1.6388,1.63885,1.6387,1.6387,143800000.0
2009-07-20 03:58:00,1.6387,1.63875,1.63865,1.63875,141400000.0
2009-07-20 03:59:00,1.63875,1.63875,1.63845,1.6386,36200000.0
2009-07-20 04:00:00,1.6385,1.6385,1.6383,1.6383,78600000.0
2009-07-20 04:01:00,1.6383,1.6385,1.6383,1.6385,50800000.0
2009-07-20 04:02:00,1.6385,1.63855,1.6385,1.63855,115200000.0
2009-07-20 04:03:00,1.6386,1.6387,1.63855,1.63855,121200000.0
2009-07-20 04:04:00,1.63833,1.63833,1.63819,1.63825,6400000.0
2009-07-20 04:05:00,1.6387,1.6397,1.6387,1.63955,154800000.0
2009-07-20 04:06:00,1.63955,1.63955,1.6395,1.63955,131000000.0
2009-07-20 04:07:00,1.63955,1.63955,1.63915,1.63925,237800001.0
2009-07-20 04:08:00,1.6392,1.6392,1.63915,1.6392,107000000.0
2009-07-20 04:09:00,1.63915,1.63925,1.63875,1.63875,25600000.0
2009-07-20 04:10:00,1.6387,1.6388,1.63865,1.6388,8800000.0
2009-07-20 04:11:00,1.6388,1.6389,1.63875,1.6388,20200000.0
2009-07-20 04:12:00,1.63875,1.63935,1.63875,1.6393,26400000.0
2009-07-20 04:13:00,1.6393,1.6402,1.6393,1.63995,189000000.0
2009-07-20 04:14:00,1.64,1.64,1.63955,1.63955,210200001.0
2009-07-20 04:15:00,1.63965,1.6397,1.63955,1.63955,61600000.0
2009-07-20 04:16:00,1.63955,1.63955,1.63885,1.6389,194100000.0
2009-07-20 04:17:00,1.63895,1.63895,1.63895,1.63895,11200000.0
2009-07-20 04:18:00,1.6389,1.6389,1.6388,1.6388,26000000.0
2009-07-20 04:19:00,1.6387,1.6387,1.6387,1.6387,16800000.0
2009-07-20 04:20:00,1.6387,1.6388,1.63865,1.63865,131600000.0
2009-07-20 04:21:00,1.6387,1.63895,1.63865,1.6388,186999999.0
2009-07-20 04:22:00,1.6389,1.6389,1.63885,1.6389,36800000.0
2009-07-20 04:23:00,1.6389,1.6389,1.6389,1.6389,9600000.0
2009-07-20 04:24:00,1.6388,1.6388,1.63865,1.63875,177200000.0
2009-07-20 04:25:00,1.63875,1.63955,1.63875,1.6394,179800000.0
2009-07-20 04:26:00,1.6394,1.6401,1.6394,1.63985,116000000.0
2009-07-20 04:27:00,1.6397,1.6399,1.6395,1.6399,139800000.0
2009-07-20 04:28:00,1.63975,1.6399,1.6395,1.6397,87400000.0
2009-07-20 04:29:00,1.6397,1.6407,1.6397,1.6407,77000000.0
2009-07-20 04:30:00,1.6407,1.64115,1.6407,1.64095,128000000.0
2009-07-20 04:31:00,1.64095,1.64115,1.6407,1.6407,177200000.0
2009-07-20 04:32:00,1.6407,1.6408,1.6407,1.6408,48000000.0
2009-07-20 04:33:00,1.6408,1.6408,1.64065,1.64065,49800000.0
2009-07-20 04:34:00,1.64065,1.64065,1.6398,1.63995,366899999.0
2009-07-20 04:35:00,1.63995,1.6402,1.63965,1.6402,133600000.0
2009-07-20 04:36:00,1.6402,1.6402,1.6401,1.6401,48600000.0
2009-07-20 04:37:00,1.6401,1.6401,1.63985,1.6399,87400000.0
2009-07-20 04:38:00,1.6399,1.63995,1.6398,1.63995,62400000.0
2009-07-20 04:39:00,1.6398,1.63995,1.6396,1.63985,180400000.0
2009-07-20 04:40:00,1.63985,1.64015,1.63985,1.64015,57400000.0
2009-07-20 04:41:00,1.64015,1.6402,1.64015,1.64015,53800000.0
2009-07-20 04:42:00,1.6402,1.6402,1.64,1.64005,98000000.0
2009-07-20 04:43:00,1.64005,1.64005,1.64005,1.64005,22800000.0
2009-07-20 04:44:00,1.6401,1.64025,1.64,1.64015,78200000.0
2009-07-20 04:45:00,1.64015,1.64045,1.64015,1.6404,209600000.0
2009-07-20 04:46:00,1.6404,1.64045,1.6404,1.64045,24000000.0
2009-07-20 04:47:00,1.64045,1.64045,1.64035,1.64045,36600000.0
2009-07-20 04:48:00,1.6404,1.6404,1.6404,1.6404,10800000.0
2009-07-20 04:49:00,1.6404,1.6404,1.64035,1.6404,41400000.0
2009-07-20 04:50:00,1.6404,1.64075,1.6404,1.6405,45800000.0
2009-07-20 04:51:00,1.6405,1.6405,1.64025,1.6403,75400000.0
2009-07-20 04:52:00,1.6403,1.6403,1.63995,1.6402,86400000.0
2009-07-20 04:53:00,1.6404,1.6404,1.64,1.64,27200000.0
2009-07-20 04:54:00,1.64,1.64,1.63995,1.64,64400000.0
2009-07-20 04:55:00,1.64,1.64045,1.64,1.6404,172000000.0
2009-07-20 04:56:00,1.6404,1.6407,1.6404,1.6407,83000000.0
2009-07-20 04:57:00,1.6407,1.6407,1.6407,1.6407,49200000.0
2009-07-20 04:58:00,1.64075,1.64075,1.6407,1.6407,35200000.0
2009-07-20 04:59:00,1.64075,1.64085,1.64075,1.64085,29400000.0
2009-07-20 05:00:00,1.64085,1.64125,1.64085,1.64085,212800000.0
2009-07-20 05:01:00,1.64085,1.641,1.6407,1.6409,66400000.0
2009-07-20 05:02:00,1.6408,1.64095,1.6405,1.6406,89800000.0
2009-07-20 05:03:00,1.6404,1.6407,1.64025,1.6405,98500000.0
2009-07-20 05:04:00,1.6405,1.6405,1.64,1.6403,48600000.0
2009-07-20 05:05:00,1.6403,1.64085,1.64015,1.64085,110500000.0
2009-07-20 05:06:00,1.64085,1.64085,1.63985,1.6399,606000001.0
2009-07-20 05:07:00,1.6399,1.6401,1.6397,1.6398,130600000.0
2009-07-20 05:08:00,1.6398,1.63985,1.63975,1.6398,72200000.0
2009-07-20 05:09:00,1.6398,1.64,1.6398,1.6399,33600000.0
2009-07-20 05:10:00,1.6399,1.6399,1.63985,1.63985,69000000.0
2009-07-20 05:11:00,1.6398,1.6398,1.6397,1.6397,34200000.0
2009-07-20 05:12:00,1.6397,1.6401,1.6397,1.6401,51000000.0
2009-07-20 05:13:00,1.64005,1.64005,1.6397,1.63995,81000000.0
2009-07-20 05:14:00,1.63995,1.64055,1.63995,1.64035,67800000.0
2009-07-20 05:15:00,1.6406,1.64115,1.6406,1.6411,211600000.0
2009-07-20 05:16:00,1.6411,1.6413,1.64105,1.64125,46600000.0
2009-07-20 05:17:00,1.64105,1.64105,1.6406,1.6406,24000000.0
2009-07-20 05:18:00,1.64045,1.64045,1.64045,1.64045,7400000.0
2009-07-20 05:19:00,1.64045,1.64085,1.64045,1.6407,31800000.0
2009-07-20 05:20:00,1.6407,1.6409,1.64065,1.64065,62800000.0
2009-07-20 05:21:00,1.64065,1.6407,1.6405,1.6405,53800000.0
2009-07-20 05:22:00,1.64035,1.6407,1.64035,1.6407,21600000.0
2009-07-20 05:23:00,1.6407,1.6407,1.64055,1.64065,14000000.0
2009-07-20 05:24:00,1.64065,1.64065,1.6406,1.64065,6000000.0
2009-07-20 05:25:00,1.6406,1.64065,1.6405,1.6405,17200000.0
2009-07-20 05:26:00,1.6405,1.64065,1.64015,1.64025,72800000.0
2009-07-20 05:27:00,1.6403,1.6403,1.64005,1.64005,39200000.0
2009-07-20 05:28:00,1.64005,1.64005,1.63935,1.63965,179460000.0
2009-07-20 05:29:00,1.63975,1.64005,1.6396,1.63965,162600000.0
2009-07-20 05:30:00,1.63965,1.63975,1.6394,1.6395,73400000.0
2009-07-20 05:31:00,1.6395,1.63965,1.63945,1.63965,62400000.0
2009-07-20 05:32:00,1.63965,1.6397,1.63965,1.63965,44400000.0
2009-07-20 05:33:00,1.6397,1.63995,1.6395,1.63995,76600000.0
2009-07-20 05:34:00,1.63995,1.6405,1.63995,1.64,92000000.0
2009-07-20 05:35:00,1.63995,1.6401,1.63995,1.64,15600000.0
2009-07-20 05:36:00,1.6401,1.6403,1.64005,1.6403,21000000.0
2009-07-20 05:37:00,1.64025,1.6403,1.64005,1.64015,61600000.0
2009-07-20 05:38:00,1.64015,1.64055,1.64015,1.64035,23800000.0
2009-07-20 05:39:00,1.64035,1.64035,1.64035,1.64035,4800000.0
2009-07-20 05:40:00,1.6403,1.64035,1.6403,1.64035,12200000.0
2009-07-20 05:41:00,1.6404,1.64045,1.6404,1.64045,3000000.0
2009-07-20 05:42:00,1.6405,1.6405,1.6405,1.6405,1000000.0
2009-07-20 05:43:00,1.64055,1.64065,1.64045,1.6406,9800000.0
2009-07-20 05:44:00,1.6406,1.64075,1.6404,1.6404,29400000.0
2009-07-20 05:45:00,1.6404,1.6405,1.6404,1.6405,10800000.0
2009-07-20 05:46:00,1.64055,1.64055,1.6405,1.6405,7000000.0
2009-07-20 05:47:00,1.64035,1.6404,1.6403,1.64035,25200000.0
2009-07-20 05:48:00,1.64035,1.64035,1.6403,1.6403,46200000.0
2009-07-20 05:49:00,1.6403,1.6403,1.64025,1.64025,141800000.0
2009-07-20 05:50:00,1.6402,1.6402,1.64,1.64015,78800000.0
2009-07-20 05:51:00,1.64015,1.64015,1.63955,1.63955,28600000.0
2009-07-20 05:52:00,1.63955,1.6396,1.63955,1.6396,17200000.0
2009-07-20 05:53:00,1.6396,1.6396,1.63955,1.63955,23400000.0
2009-07-20 05:54:00,1.63955,1.63955,1.63955,1.63955,4800000.0
2009-07-20 05:55:00,1.63955,1.6396,1.63955,1.63955,18600000.0
2009-07-20 05:56:00,1.6395,1.6396,1.63945,1.63955,46800000.0
2009-07-20 05:57:00,1.63955,1.63955,1.63945,1.63945,21200000.0
2009-07-20 05:58:00,1.6395,1.6395,1.63945,1.6395,32200000.0
2009-07-20 05:59:00,1.6395,1.6395,1.6394,1.6394,17000000.0
2009-07-20 06:00:00,1.6394,1.6396,1.6394,1.6396,64800000.0
2009-07-20 06:01:00,1.6399,1.6402,1.63985,1.6402,31800000.0
2009-07-20 06:02:00,1.64015,1.6402,1.64015,1.6402,11000000.0
2009-07-20 06:03:00,1.64005,1.6402,1.64005,1.64005,28000000.0
2009-07-20 06:04:00,1.6401,1.6401,1.63995,1.64005,46000000.0
2009-07-20 06:05:00,1.6399,1.64,1.6399,1.64,33200000.0
2009-07-20 06:06:00,1.64,1.64,1.6399,1.6399,51800000.0
2009-07-20 06:07:00,1.6399,1.6399,1.6399,1.6399,67200000.0
2009-07-20 06:08:00,1.6399,1.6401,1.6399,1.64005,49600000.0
2009-07-20 06:09:00,1.64005,1.6401,1.64005,1.6401,14400000.0
2009-07-20 06:10:00,1.64015,1.64045,1.6401,1.6404,43200000.0
2009-07-20 06:11:00,1.64025,1.6404,1.6401,1.64025,77200000.0
2009-07-20 06:12:00,1.64025,1.6403,1.64025,1.64025,11000000.0
2009-07-20 06:13:00,1.6401,1.6401,1.63965,1.63975,21200000.0
2009-07-20 06:14:00,1.63995,1.64015,1.6399,1.6399,22800000.0
2009-07-20 06:15:00,1.6399,1.6399,1.63965,1.63975,38200000.0
2009-07-20 06:16:00,1.63975,1.63995,1.6397,1.6399,67600000.0
2009-07-20 06:17:00,1.63995,1.64,1.6397,1.63975,52200000.0
2009-07-20 06:18:00,1.6397,1.6398,1.63945,1.63945,47000000.0
2009-07-20 06:19:00,1.63945,1.6396,1.63945,1.6395,24000000.0
2009-07-20 06:20:00,1.6393,1.6393,1.6393,1.6393,5000000.0
2009-07-20 06:21:00,1.6393,1.6393,1.6393,1.6393,9000000.0
2009-07-20 06:22:00,1.6393,1.6395,1.63925,1.63925,98000000.0
2009-07-20 06:23:00,1.63945,1.6395,1.6393,1.6395,5200000.0
2009-07-20 06:24:00,1.6395,1.63955,1.6395,1.63955,21000000.0
2009-07-20 06:25:00,1.63955,1.63955,1.63935,1.63945,191000000.0
2009-07-20 06:26:00,1.63945,1.6398,1.63945,1.6398,233800001.0
2009-07-20 06:27:00,1.6397,1.6398,1.63965,1.63965,60200000.0
2009-07-20 06:28:00,1.63965,1.6398,1.63965,1.6398,5200000.0
2009-07-20 06:29:00,1.63955,1.6398,1.63955,1.6398,48500000.0
2009-07-20 06:30:00,1.6398,1.6398,1.63955,1.63955,42400000.0
2009-07-20 06:31:00,1.6396,1.6399,1.63955,1.6399,92400000.0
2009-07-20 06:32:00,1.6398,1.6399,1.6398,1.6399,22600000.0
2009-07-20 06:33:00,1.63955,1.63965,1.63955,1.6396,38600000.0
2009-07-20 06:34:00,1.6395,1.6396,1.63935,1.6394,38000000.0
2009-07-20 06:35:00,1.63915,1.63933,1.63908,1.6392,106000000.0
2009-07-20 06:36:00,1.63925,1.63945,1.6392,1.6392,77800000.0
2009-07-20 06:37:00,1.6392,1.6394,1.6392,1.6394,85200000.0
2009-07-20 06:38:00,1.63935,1.63995,1.63935,1.6399,18400000.0
2009-07-20 06:39:00,1.6399,1.6399,1.63965,1.63975,46200000.0
2009-07-20 06:40:00,1.63965,1.63975,1.63965,1.63975,35800000.0
2009-07-20 06:41:00,1.63965,1.6397,1.6395,1.6396,79600000.0
2009-07-20 06:42:00,1.6396,1.6396,1.6395,1.6395,15800000.0
2009-07-20 06:43:00,1.6395,1.63975,1.6393,1.6396,224399999.0
2009-07-20 06:44:00,1.63955,1.63975,1.6395,1.63975,59000000.0
2009-07-20 06:45:00,1.63975,1.63975,1.6396,1.63965,107200000.0
2009-07-20 06:46:00,1.63965,1.63965,1.63965,1.63965,14000000.0
2009-07-20 06:47:00,1.63965,1.63965,1.6395,1.6395,22600000.0
2009-07-20 06:48:00,1.6395,1.6395,1.63945,1.6395,15000000.0
2009-07-20 06:49:00,1.6395,1.6395,1.63925,1.63925,35600000.0
2009-07-20 06:50:00,1.63925,1.6394,1.63925,1.6393,7000000.0
2009-07-20 06:51:00,1.63915,1.63925,1.63865,1.63865,135400000.0
2009-07-20 06:52:00,1.63875,1.6389,1.6384,1.63875,130100000.0
2009-07-20 06:53:00,1.63875,1.6391,1.63875,1.6391,86800000.0
2009-07-20 06:54:00,1.63905,1.6391,1.63905,1.63905,6000000.0
2009-07-20 06:55:00,1.6391,1.6391,1.63895,1.63895,44200000.0
2009-07-20 06:56:00,1.63895,1.63895,1.63895,1.63895,24200000.0
2009-07-20 06:57:00,1.63895,1.6392,1.63895,1.6392,91000000.0
2009-07-20 06:58:00,1.6392,1.6392,1.63905,1.63905,63400000.0
2009-07-20 06:59:00,1.63905,1.63905,1.6389,1.63905,75200000.0
2009-07-20 07:00:00,1.639,1.63925,1.6388,1.6388,258800000.0
2009-07-20 07:01:00,1.6389,1.6389,1.63885,1.6389,40000000.0
2009-07-20 07:02:00,1.6389,1.6389,1.6389,1.6389,72800000.0
2009-07-20 07:03:00,1.6389,1.63895,1.63885,1.63895,157400000.0
2009-07-20 07:04:00,1.63895,1.63895,1.63875,1.63875,75200000.0
2009-07-20 07:05:00,1.63875,1.63875,1.63875,1.63875,78400000.0
2009-07-20 07:06:00,1.63875,1.63875,1.6387,1.63875,61800000.0
2009-07-20 07:07:00,1.63875,1.63895,1.63875,1.63875,128600000.0
2009-07-20 07:08:00,1.63875,1.63875,1.6385,1.6385,30400000.0
2009-07-20 07:09:00,1.6385,1.6385,1.63835,1.63835,123200000.0
2009-07-20 07:10:00,1.6384,1.6384,1.63835,1.63835,54000000.0
2009-07-20 07:11:00,1.63835,1.63835,1.63835,1.63835,6400000.0
2009-07-20 07:12:00,1.6384,1.6384,1.6384,1.6384,72000000.0
2009-07-20 07:13:00,1.6384,1.6385,1.6384,1.6385,21400000.0
2009-07-20 07:14:00,1.6385,1.6385,1.6384,1.6384,30600000.0
2009-07-20 07:15:00,1.63855,1.63855,1.6384,1.6384,56000000.0
2009-07-20 07:16:00,1.6384,1.63845,1.63835,1.6384,76200000.0
2009-07-20 07:17:00,1.6384,1.6384,1.6384,1.6384,54400000.0
2009-07-20 07:18:00,1.6384,1.6384,1.6384,1.6384,95200000.0
2009-07-20 07:19:00,1.6384,1.6385,1.6384,1.63845,53800000.0
2009-07-20 07:20:00,1.6384,1.6389,1.6384,1.63875,39400000.0
2009-07-20 07:21:00,1.63875,1.63885,1.63875,1.6388,70000000.0
2009-07-20 07:22:00,1.63875,1.63875,1.6387,1.6387,10600000.0
2009-07-20 07:23:00,1.63875,1.63915,1.63875,1.6391,67000000.0
2009-07-20 07:24:00,1.6391,1.6392,1.6391,1.63915,42600000.0
2009-07-20 07:25:00,1.6392,1.6392,1.63915,1.6392,9800000.0
2009-07-20 07:26:00,1.6392,1.6395,1.6392,1.6395,43800000.0
2009-07-20 07:27:00,1.6395,1.64,1.6394,1.63945,197800000.0
2009-07-20 07:28:00,1.63945,1.63975,1.63945,1.63975,74600000.0
2009-07-20 07:29:00,1.6398,1.6398,1.63945,1.6395,104400000.0
2009-07-20 07:30:00,1.6395,1.6395,1.6395,1.6395,51600000.0
2009-07-20 07:31:00,1.6395,1.6395,1.63915,1.63915,144200000.0
2009-07-20 07:32:00,1.63915,1.63915,1.6391,1.6391,40200000.0
2009-07-20 07:33:00,1.6391,1.63925,1.63895,1.63895,135800000.0
2009-07-20 07:34:00,1.63895,1.63965,1.63895,1.63945,186600000.0
2009-07-20 07:35:00,1.6394,1.6397,1.6394,1.6395,122700000.0
2009-07-20 07:36:00,1.6396,1.63965,1.6396,1.63965,8400000.0
2009-07-20 07:37:00,1.6397,1.6397,1.63965,1.63965,16600000.0
2009-07-20 07:38:00,1.63965,1.6397,1.63955,1.63965,80200000.0
2009-07-20 07:39:00,1.6396,1.6396,1.63865,1.6388,211200001.0
2009-07-20 07:40:00,1.6388,1.6388,1.63775,1.63795,175900000.0
2009-07-20 07:41:00,1.6379,1.63795,1.63785,1.6379,157600000.0
2009-07-20 07:42:00,1.63785,1.63865,1.63785,1.63855,231000000.0
2009-07-20 07:43:00,1.63855,1.639,1.63855,1.6389,26600000.0
2009-07-20 07:44:00,1.63895,1.63895,1.63825,1.63825,160600000.0
2009-07-20 07:45:00,1.63825,1.63885,1.63815,1.63885,136499999.0
2009-07-20 07:46:00,1.63885,1.63915,1.6388,1.63905,327800000.0
2009-07-20 07:47:00,1.6391,1.6396,1.6391,1.63955,45400000.0
2009-07-20 07:48:00,1.63945,1.63975,1.63935,1.6394,65800000.0
2009-07-20 07:49:00,1.6394,1.63955,1.63925,1.63935,130900000.0
2009-07-20 07:50:00,1.6395,1.63955,1.63885,1.63885,121000000.0
2009-07-20 07:51:00,1.63885,1.63905,1.63885,1.63895,40400000.0
2009-07-20 07:52:00,1.63895,1.63915,1.6389,1.639,52000000.0
2009-07-20 07:53:00,1.63905,1.63915,1.63895,1.6391,20200000.0
2009-07-20 07:54:00,1.6391,1.63935,1.639,1.63935,26400000.0
2009-07-20 07:55:00,1.6395,1.6395,1.63925,1.63945,89899999.0
2009-07-20 07:56:00,1.6392,1.6396,1.6392,1.6396,86200000.0
2009-07-20 07:57:00,1.6395,1.63975,1.63945,1.63975,36000000.0
2009-07-20 07:58:00,1.63975,1.63975,1.6397,1.63975,69600000.0
2009-07-20 07:59:00,1.63975,1.63975,1.6395,1.6395,120400000.0
2009-07-20 08:00:00,1.63955,1.64,1.6395,1.63995,202200000.0
2009-07-20 08:01:00,1.63995,1.64095,1.6399,1.6407,84200000.0
2009-07-20 08:02:00,1.64075,1.64075,1.64055,1.64075,137100000.0
2009-07-20 08:03:00,1.6407,1.642,1.6407,1.642,244800000.0
2009-07-20 08:04:00,1.642,1.6424,1.64195,1.6423,206000000.0
2009-07-20 08:05:00,1.64235,1.6425,1.64205,1.64235,195250000.0
2009-07-20 08:06:00,1.64235,1.6424,1.642,1.642,215000000.0
2009-07-20 08:07:00,1.64205,1.6425,1.642,1.6425,404000000.0
2009-07-20 08:08:00,1.6425,1.6425,1.64215,1.64225,354800000.0
2009-07-20 08:09:00,1.64225,1.64235,1.64205,1.6422,255000000.0
2009-07-20 08:10:00,1.6421,1.6423,1.6421,1.6421,505800000.0
2009-07-20 08:11:00,1.64215,1.6422,1.64205,1.64205,141000000.0
2009-07-20 08:12:00,1.64205,1.6421,1.64155,1.64155,351400001.0
2009-07-20 08:13:00,1.64155,1.6417,1.64135,1.6415,308000000.0
2009-07-20 08:14:00,1.6415,1.6421,1.6413,1.64175,212800000.0
2009-07-20 08:15:00,1.64175,1.6426,1.6417,1.64235,304600001.0
2009-07-20 08:16:00,1.64235,1.64245,1.6421,1.64215,194200001.0
2009-07-20 08:17:00,1.64215,1.64215,1.642,1.6421,61800000.0
2009-07-20 08:18:00,1.642,1.642,1.6412,1.64125,402200001.0
2009-07-20 08:19:00,1.64125,1.64135,1.6411,1.6411,158400001.0
2009-07-20 08:20:00,1.6411,1.64115,1.6409,1.64095,90600000.0
2009-07-20 08:21:00,1.64095,1.6419,1.64095,1.6419,320599997.0
2009-07-20 08:22:00,1.6419,1.6424,1.6419,1.6423,577800004.0
2009-07-20 08:23:00,1.64225,1.6423,1.64205,1.6422,350600003.0
2009-07-20 08:24:00,1.64215,1.64215,1.6413,1.64135,102200000.0
2009-07-20 08:25:00,1.6415,1.6421,1.6415,1.6417,256300000.0
2009-07-20 08:26:00,1.64145,1.6418,1.6414,1.6415,275000000.0
2009-07-20 08:27:00,1.6415,1.6417,1.6413,1.6417,63600000.0
2009-07-20 08:28:00,1.64175,1.64205,1.64175,1.6418,60600000.0
2009-07-20 08:29:00,1.64185,1.64185,1.6416,1.6416,155000000.0
2009-07-20 08:30:00,1.6417,1.6417,1.641,1.6411,394200000.0
2009-07-20 08:31:00,1.6411,1.6411,1.64085,1.6409,83600000.0
2009-07-20 08:32:00,1.6409,1.64095,1.64045,1.6406,468700000.0
2009-07-20 08:33:00,1.6406,1.6406,1.6401,1.6402,573800000.0
2009-07-20 08:34:00,1.6402,1.64095,1.63995,1.64095,575800001.0
2009-07-20 08:35:00,1.64095,1.64095,1.64065,1.6407,207200000.0
2009-07-20 08:36:00,1.64075,1.6408,1.64035,1.64045,328500000.0
2009-07-20 08:37:00,1.64045,1.6406,1.6404,1.6406,264400000.0
2009-07-20 08:38:00,1.6406,1.6408,1.64055,1.6408,238200000.0
2009-07-20 08:39:00,1.6408,1.6416,1.6408,1.6416,319000002.0
2009-07-20 08:40:00,1.64125,1.6419,1.6412,1.64185,406400002.0
2009-07-20 08:41:00,1.6417,1.6419,1.6416,1.6418,581200001.0
2009-07-20 08:42:00,1.6419,1.64195,1.64125,1.6415,411100000.0
2009-07-20 08:43:00,1.6415,1.6419,1.6415,1.6418,107200000.0
2009-07-20 08:44:00,1.6418,1.6423,1.6418,1.6422,244600002.0
2009-07-20 08:45:00,1.6422,1.64295,1.6422,1.64295,575999998.0
2009-07-20 08:46:00,1.6428,1.6429,1.6424,1.6425,602600002.0
2009-07-20 08:47:00,1.6425,1.64265,1.6423,1.6424,348400000.0
2009-07-20 08:48:00,1.64245,1.6428,1.64245,1.64265,386800000.0
2009-07-20 08:49:00,1.6427,1.64285,1.64255,1.6428,1072400003.0
2009-07-20 08:50:00,1.6428,1.6429,1.6426,1.6426,765199999.0
2009-07-20 08:51:00,1.6426,1.64295,1.6423,1.64285,608000001.0
2009-07-20 08:52:00,1.64285,1.64295,1.64265,1.64285,320000000.0
2009-07-20 08:53:00,1.64285,1.6433,1.64285,1.64315,470999999.0
2009-07-20 08:54:00,1.64315,1.6432,1.64255,1.64255,361399998.0
2009-07-20 08:55:00,1.64255,1.6428,1.64235,1.6425,597199999.0
2009-07-20 08:56:00,1.6425,1.6431,1.6425,1.64305,655199999.0
2009-07-20 08:57:00,1.643,1.643,1.64235,1.64235,296999998.0
2009-07-20 08:58:00,1.6423,1.6428,1.6421,1.6426,367800000.0
2009-07-20 08:59:00,1.64255,1.64265,1.64185,1.64185,354500000.0
2009-07-20 09:00:00,1.64185,1.64185,1.6409,1.64135,394699998.0
2009-07-20 09:01:00,1.64125,1.64315,1.6412,1.6428,443000000.0
2009-07-20 09:02:00,1.64305,1.64325,1.64295,1.6431,278000000.0
2009-07-20 09:03:00,1.6431,1.6434,1.6431,1.64315,525200003.0
2009-07-20 09:04:00,1.64315,1.6432,1.64275,1.64315,606699996.0
2009-07-20 09:05:00,1.6432,1.64335,1.64205,1.6421,953700003.0
2009-07-20 09:06:00,1.642,1.64265,1.642,1.6423,348900000.0
2009-07-20 09:07:00,1.6423,1.6425,1.64215,1.64245,355200000.0
2009-07-20 09:08:00,1.6424,1.6426,1.6423,1.6426,208000000.0
2009-07-20 09:09:00,1.6426,1.643,1.64255,1.6426,457300002.0
2009-07-20 09:10:00,1.64265,1.6431,1.64265,1.643,331499999.0
2009-07-20 09:11:00,1.643,1.643,1.64265,1.64275,112200000.0
2009-07-20 09:12:00,1.64275,1.6429,1.64275,1.6428,347600004.0
2009-07-20 09:13:00,1.6428,1.643,1.6428,1.64285,512600006.0
2009-07-20 09:14:00,1.6429,1.6435,1.64285,1.6434,566600002.0
2009-07-20 09:15:00,1.64345,1.64355,1.6432,1.6434,554200000.0
2009-07-20 09:16:00,1.6434,1.6435,1.6433,1.64345,420200000.0
2009-07-20 09:17:00,1.6434,1.64505,1.6434,1.6448,953799999.0
2009-07-20 09:18:00,1.6448,1.6458,1.64455,1.6456,861499996.0
2009-07-20 09:19:00,1.6456,1.64775,1.6456,1.6471,1002200001.0
2009-07-20 09:20:00,1.6472,1.6472,1.6468,1.6468,834400000.0
2009-07-20 09:21:00,1.6469,1.64705,1.64655,1.64665,641000000.0
2009-07-20 09:22:00,1.6466,1.6467,1.64565,1.6462,699499999.0
2009-07-20 09:23:00,1.6462,1.6465,1.64595,1.6463,708900001.0
2009-07-20 09:24:00,1.6463,1.6464,1.646,1.64625,640000001.0
2009-07-20 09:25:00,1.64635,1.6468,1.64635,1.6467,820799999.0
2009-07-20 09:26:00,1.64665,1.6468,1.6463,1.6463,468000000.0
2009-07-20 09:27:00,1.6463,1.6465,1.64565,1.646,829799998.0
2009-07-20 09:28:00,1.646,1.64615,1.6455,1.6456,565200001.0
2009-07-20 09:29:00,1.64565,1.6463,1.6455,1.6461,355600000.0
2009-07-20 09:30:00,1.6462,1.64645,1.6462,1.6463,309300000.0
2009-07-20 09:31:00,1.64625,1.64675,1.64625,1.6467,780899999.0
2009-07-20 09:32:00,1.6467,1.6469,1.6464,1.6468,721800000.0
2009-07-20 09:33:00,1.64675,1.64675,1.64625,1.6464,434500000.0
2009-07-20 09:34:00,1.6464,1.64645,1.64565,1.6463,606600002.0
2009-07-20 09:35:00,1.6463,1.6465,1.64595,1.6463,668400002.0
2009-07-20 09:36:00,1.6463,1.64655,1.6463,1.64645,307400000.0
2009-07-20 09:37:00,1.64645,1.64655,1.64635,1.6464,298000001.0
2009-07-20 09:38:00,1.6464,1.64755,1.6463,1.6473,762199998.0
2009-07-20 09:39:00,1.6473,1.6475,1.6469,1.6472,1164999998.0
2009-07-20 09:40:00,1.6472,1.64785,1.647,1.6477,855299999.0
2009-07-20 09:41:00,1.6477,1.6479,1.6474,1.6475,907599999.0
2009-07-20 09:42:00,1.64755,1.6477,1.6472,1.6475,699199994.0
2009-07-20 09:43:00,1.6475,1.6478,1.6475,1.6477,441200002.0
2009-07-20 09:44:00,1.6477,1.6479,1.64755,1.6478,445000003.0
2009-07-20 09:45:00,1.6478,1.64785,1.64755,1.6478,814499996.0
2009-07-20 09:46:00,1.6478,1.6478,1.6476,1.64765,274000000.0
2009-07-20 09:47:00,1.6476,1.64935,1.6476,1.64935,768400004.0
2009-07-20 09:48:00,1.64935,1.6496,1.649,1.649,607200001.0
2009-07-20 09:49:00,1.649,1.64905,1.6487,1.6489,595399995.0
2009-07-20 09:50:00,1.6488,1.6491,1.6486,1.64895,587199999.0
2009-07-20 09:51:00,1.64895,1.64945,1.64895,1.6494,544900000.0
2009-07-20 09:52:00,1.6494,1.64975,1.6493,1.64955,377600000.0
2009-07-20 09:53:00,1.6497,1.6517,1.64955,1.65095,924999997.0
2009-07-20 09:54:00,1.65095,1.651,1.6494,1.6494,1021999997.0
2009-07-20 09:55:00,1.6494,1.65,1.64915,1.64915,854199999.0
2009-07-20 09:56:00,1.64915,1.6503,1.6491,1.6503,1097599995.0
2009-07-20 09:57:00,1.6503,1.6506,1.65025,1.6503,959299996.0
2009-07-20 09:58:00,1.65035,1.6514,1.65005,1.6504,679799998.0
2009-07-20 09:59:00,1.6503,1.651,1.6503,1.651,242500000.0
2009-07-20 10:00:00,1.651,1.6517,1.651,1.65145,339400000.0
2009-07-20 10:01:00,1.65145,1.6516,1.6509,1.6511,511099999.0
2009-07-20 10:02:00,1.65105,1.65105,1.6506,1.65075,586000001.0
2009-07-20 10:03:00,1.65085,1.6511,1.6505,1.6511,650599999.0
2009-07-20 10:04:00,1.651,1.65115,1.65,1.6501,849000001.0
2009-07-20 10:05:00,1.6501,1.6501,1.64895,1.6496,800999997.0
2009-07-20 10:06:00,1.64955,1.6501,1.6495,1.65,425000001.0
2009-07-20 10:07:00,1.65,1.65,1.6488,1.6488,588000000.0
2009-07-20 10:08:00,1.6488,1.6492,1.6485,1.64915,809599999.0
2009-07-20 10:09:00,1.64915,1.6493,1.6491,1.64925,172400000.0
2009-07-20 10:10:00,1.6492,1.6496,1.6491,1.6496,403999999.0
2009-07-20 10:11:00,1.6497,1.65115,1.6497,1.651,615699999.0
2009-07-20 10:12:00,1.651,1.6515,1.65095,1.65135,1049799999.0
2009-07-20 10:13:00,1.65135,1.6514,1.6504,1.6504,685600000.0
2009-07-20 10:14:00,1.6505,1.6505,1.6498,1.6499,734400002.0
2009-07-20 10:15:00,1.6499,1.651,1.6498,1.651,648000000.0
2009-07-20 10:16:00,1.651,1.6517,1.6505,1.6506,706600000.0
2009-07-20 10:17:00,1.6506,1.6506,1.64985,1.6501,473800000.0
2009-07-20 10:18:00,1.6501,1.65045,1.64995,1.65045,459199996.0
2009-07-20 10:19:00,1.65035,1.65045,1.6501,1.65035,639400006.0
2009-07-20 10:20:00,1.65035,1.6504,1.65015,1.65015,528600001.0
2009-07-20 10:21:00,1.65005,1.65045,1.6498,1.65005,446099999.0
2009-07-20 10:22:00,1.65005,1.65005,1.64955,1.64965,345000000.0
2009-07-20 10:23:00,1.64955,1.6507,1.64955,1.65055,580500000.0
2009-07-20 10:24:00,1.65055,1.6506,1.65025,1.6505,548600000.0
2009-07-20 10:25:00,1.6505,1.65055,1.65015,1.65045,630600000.0
2009-07-20 10:26:00,1.6504,1.6504,1.6501,1.6503,440900000.0
2009-07-20 10:27:00,1.6503,1.651,1.65,1.65,561599999.0
2009-07-20 10:28:00,1.65,1.65,1.64965,1.6498,559200001.0
2009-07-20 10:29:00,1.65,1.65045,1.65,1.6502,433599999.0
2009-07-20 10:30:00,1.65025,1.6504,1.65,1.65025,340000000.0
2009-07-20 10:31:00,1.65025,1.6504,1.6502,1.65035,451100000.0
2009-07-20 10:32:00,1.65035,1.65045,1.6497,1.6498,924800002.0
2009-07-20 10:33:00,1.6498,1.6499,1.6495,1.64985,736599998.0
2009-07-20 10:34:00,1.65,1.6501,1.6497,1.6498,508000000.0
2009-07-20 10:35:00,1.6497,1.6498,1.64925,1.6494,668399999.0
2009-07-20 10:36:00,1.6494,1.6498,1.64915,1.6496,534999999.0
2009-07-20 10:37:00,1.6496,1.6498,1.64945,1.6497,612600003.0
2009-07-20 10:38:00,1.6497,1.6498,1.64955,1.64965,467400000.0
2009-07-20 10:39:00,1.64965,1.64965,1.64935,1.6494,600000002.0
2009-07-20 10:40:00,1.6494,1.6494,1.6489,1.64905,945599994.0
2009-07-20 10:41:00,1.64905,1.6493,1.64895,1.6492,656000005.0
2009-07-20 10:42:00,1.6492,1.6496,1.64915,1.6495,706000004.0
2009-07-20 10:43:00,1.6495,1.6503,1.6495,1.65015,646000004.0
2009-07-20 10:44:00,1.65005,1.6501,1.64965,1.64965,542900002.0
2009-07-20 10:45:00,1.6497,1.6497,1.64925,1.6493,313599999.0
2009-07-20 10:46:00,1.64925,1.6494,1.64905,1.6494,822199999.0
2009-07-20 10:47:00,1.6494,1.6495,1.6493,1.6495,923300001.0
2009-07-20 10:48:00,1.64945,1.6498,1.6494,1.64965,518300000.0
2009-07-20 10:49:00,1.6497,1.6497,1.6495,1.64955,363400001.0
2009-07-20 10:50:00,1.6496,1.6497,1.64955,1.6496,252900000.0
2009-07-20 10:51:00,1.6496,1.64985,1.6496,1.64975,210800000.0
2009-07-20 10:52:00,1.6497,1.6499,1.64955,1.6498,297000000.0
2009-07-20 10:53:00,1.6499,1.65005,1.64975,1.64995,475800002.0
2009-07-20 10:54:00,1.64995,1.65,1.64985,1.65,388599999.0
2009-07-20 10:55:00,1.65,1.65,1.6497,1.64995,628000002.0
2009-07-20 10:56:00,1.65,1.65,1.6493,1.6496,582300003.0
2009-07-20 10:57:00,1.6496,1.6497,1.64935,1.64955,898999992.0
2009-07-20 10:58:00,1.64955,1.64985,1.64955,1.6497,374800000.0
2009-07-20 10:59:00,1.6497,1.64975,1.64905,1.64905,688799999.0
2009-07-20 11:00:00,1.6491,1.64915,1.64845,1.6486,893800001.0
2009-07-20 11:01:00,1.6486,1.64895,1.6485,1.64885,392800000.0
2009-07-20 11:02:00,1.64885,1.64905,1.6487,1.64905,314799999.0
2009-07-20 11:03:00,1.649,1.6491,1.6487,1.64875,215399999.0
2009-07-20 11:04:00,1.6487,1.6488,1.6486,1.6486,508799999.0
2009-07-20 11:05:00,1.6486,1.6489,1.6486,1.6488,286200001.0
2009-07-20 11:06:00,1.6488,1.6494,1.6488,1.6494,400400000.0
2009-07-20 11:07:00,1.6494,1.64955,1.6493,1.6495,217600000.0
2009-07-20 11:08:00,1.6495,1.64965,1.6494,1.6495,347200000.0
2009-07-20 11:09:00,1.64945,1.65065,1.64945,1.65065,570800002.0
2009-07-20 11:10:00,1.65065,1.6507,1.6503,1.65055,640500003.0
2009-07-20 11:11:00,1.65055,1.65085,1.65055,1.65085,175000001.0
2009-07-20 11:12:00,1.6508,1.6511,1.6508,1.6511,606900001.0
2009-07-20 11:13:00,1.651,1.651,1.6495,1.65005,556800000.0
2009-07-20 11:14:00,1.65005,1.6507,1.65,1.65055,356700001.0
2009-07-20 11:15:00,1.6506,1.65105,1.6503,1.6505,684600002.0
2009-07-20 11:16:00,1.6506,1.6509,1.6505,1.65075,387500001.0
2009-07-20 11:17:00,1.651,1.6511,1.65025,1.6506,727200000.0
2009-07-20 11:18:00,1.6506,1.6506,1.6504,1.6506,498200000.0
2009-07-20 11:19:00,1.65055,1.6515,1.6505,1.6513,993600002.0
2009-07-20 11:20:00,1.6513,1.6513,1.65075,1.6509,1090799991.0
2009-07-20 11:21:00,1.6509,1.6509,1.65045,1.6505,663599998.0
2009-07-20 11:22:00,1.6505,1.6506,1.65005,1.65055,769599998.0
2009-07-20 11:23:00,1.6506,1.6508,1.65045,1.6508,339800000.0
2009-07-20 11:24:00,1.6508,1.6516,1.6508,1.65135,875400000.0
2009-07-20 11:25:00,1.6513,1.6513,1.6508,1.65105,337200000.0
2009-07-20 11:26:00,1.65105,1.6512,1.65075,1.651,244400000.0
2009-07-20 11:27:00,1.6511,1.6514,1.65095,1.6513,428600000.0
2009-07-20 11:28:00,1.6513,1.6513,1.65035,1.65085,615399999.0
2009-07-20 11:29:00,1.65085,1.65095,1.65045,1.6509,455800000.0
2009-07-20 11:30:00,1.65095,1.6513,1.65085,1.6511,596199998.0
2009-07-20 11:31:00,1.65105,1.65105,1.6506,1.6506,447100000.0
2009-07-20 11:32:00,1.65065,1.6507,1.65035,1.65035,568199997.0
2009-07-20 11:33:00,1.65035,1.6508,1.65035,1.65075,417400001.0
2009-07-20 11:34:00,1.6507,1.65095,1.6504,1.6504,298200000.0
2009-07-20 11:35:00,1.6504,1.65075,1.6504,1.6507,299800000.0
2009-07-20 11:36:00,1.6507,1.6509,1.6505,1.65065,269399999.0
2009-07-20 11:37:00,1.65065,1.6509,1.65055,1.6508,399800000.0
2009-07-20 11:38:00,1.65075,1.6509,1.6506,1.6506,398599999.0
2009-07-20 11:39:00,1.6507,1.6508,1.6505,1.6508,270599999.0
2009-07-20 11:40:00,1.6508,1.6509,1.6508,1.6508,359599998.0
2009-07-20 11:41:00,1.6508,1.65115,1.6508,1.65105,323600000.0
2009-07-20 11:42:00,1.6511,1.6514,1.6509,1.65095,763400004.0
2009-07-20 11:43:00,1.651,1.6514,1.6505,1.65055,644699999.0
2009-07-20 11:44:00,1.65055,1.65055,1.6502,1.6504,567999995.0
2009-07-20 11:45:00,1.6504,1.65115,1.6504,1.6508,483999998.0
2009-07-20 11:46:00,1.6508,1.6508,1.65005,1.65035,304899999.0
2009-07-20 11:47:00,1.65035,1.65035,1.65005,1.6501,537200001.0
2009-07-20 11:48:00,1.6502,1.6503,1.6501,1.6502,422599999.0
2009-07-20 11:49:00,1.6501,1.6502,1.65,1.6501,199500000.0
2009-07-20 11:50:00,1.6501,1.6505,1.6501,1.6504,451999999.0
2009-07-20 11:51:00,1.6504,1.6504,1.6495,1.6499,688600000.0
2009-07-20 11:52:00,1.6499,1.65,1.64955,1.6496,345500000.0
2009-07-20 11:53:00,1.6496,1.65,1.6496,1.64995,225400000.0
2009-07-20 11:54:00,1.6498,1.6508,1.6498,1.6508,412200001.0
2009-07-20 11:55:00,1.65075,1.6513,1.65075,1.6511,610200001.0
2009-07-20 11:56:00,1.6512,1.6514,1.65015,1.65015,593700000.0
2009-07-20 11:57:00,1.6501,1.6507,1.6497,1.6507,460400000.0
2009-07-20 11:58:00,1.6507,1.65105,1.6507,1.6508,356800000.0
2009-07-20 11:59:00,1.6508,1.6508,1.65015,1.6502,626699998.0
2009-07-20 12:00:00,1.65015,1.6509,1.65015,1.6509,574000000.0
2009-07-20 12:01:00,1.6509,1.6511,1.65075,1.6511,273200000.0
2009-07-20 12:02:00,1.6511,1.6512,1.6506,1.6507,148000000.0
2009-07-20 12:03:00,1.6507,1.6508,1.6505,1.6506,174999999.0
2009-07-20 12:04:00,1.65065,1.65085,1.65065,1.6508,288400000.0
2009-07-20 12:05:00,1.6508,1.6508,1.6503,1.6503,232000000.0
2009-07-20 12:06:00,1.65045,1.6509,1.65045,1.6507,559600000.0
2009-07-20 12:07:00,1.6507,1.6512,1.6507,1.6512,493600005.0
2009-07-20 12:08:00,1.65115,1.6514,1.6509,1.651,321600000.0
2009-07-20 12:09:00,1.651,1.6512,1.6507,1.6512,700999999.0
2009-07-20 12:10:00,1.65105,1.65105,1.65085,1.651,77800000.0
2009-07-20 12:11:00,1.6509,1.651,1.6508,1.6509,464799997.0
2009-07-20 12:12:00,1.65085,1.6509,1.6507,1.6508,147800000.0
2009-07-20 12:13:00,1.6508,1.65085,1.6507,1.6508,238600000.0
2009-07-20 12:14:00,1.6508,1.6508,1.65065,1.6507,112800000.0
2009-07-20 12:15:00,1.6507,1.6508,1.6505,1.65055,264000000.0
2009-07-20 12:16:00,1.65055,1.65065,1.6505,1.6506,187399997.0
2009-07-20 12:17:00,1.6506,1.6508,1.6506,1.6506,237200001.0
2009-07-20 12:18:00,1.6506,1.65065,1.6506,1.65065,160400000.0
2009-07-20 12:19:00,1.65055,1.6509,1.65055,1.6508,448599994.0
2009-07-20 12:20:00,1.6509,1.65105,1.6508,1.651,251600000.0
2009-07-20 12:21:00,1.651,1.651,1.65095,1.651,42200000.0
2009-07-20 12:22:00,1.65095,1.65095,1.6509,1.6509,109200000.0
2009-07-20 12:23:00,1.65105,1.65105,1.6509,1.651,193000000.0
2009-07-20 12:24:00,1.651,1.6515,1.651,1.6513,821200001.0
2009-07-20 12:25:00,1.6513,1.6513,1.65085,1.6512,441200001.0
2009-07-20 12:26:00,1.65125,1.6521,1.65125,1.6519,1409800003.0
2009-07-20 12:27:00,1.65185,1.652,1.6507,1.6508,1121599999.0
2009-07-20 12:28:00,1.6508,1.6508,1.65035,1.65055,568800000.0
2009-07-20 12:29:00,1.6506,1.6506,1.65045,1.65045,324600000.0
2009-07-20 12:30:00,1.65045,1.6505,1.6503,1.6503,411000001.0
2009-07-20 12:31:00,1.65055,1.6515,1.6505,1.6514,678800001.0
2009-07-20 12:32:00,1.6514,1.65195,1.6514,1.65155,899599996.0
2009-07-20 12:33:00,1.65155,1.6519,1.65145,1.65165,897400004.0
2009-07-20 12:34:00,1.6517,1.6518,1.65135,1.6514,1150000001.0
2009-07-20 12:35:00,1.6514,1.6519,1.6514,1.6519,700800003.0
2009-07-20 12:36:00,1.65185,1.652,1.65165,1.652,523799998.0
2009-07-20 12:37:00,1.65205,1.6521,1.65195,1.65195,510400000.0
2009-07-20 12:38:00,1.65195,1.65195,1.6515,1.6515,553800001.0
2009-07-20 12:39:00,1.6515,1.6517,1.6515,1.6516,291600000.0
2009-07-20 12:40:00,1.6517,1.6521,1.6517,1.65185,500199997.0
2009-07-20 12:41:00,1.6518,1.6521,1.6517,1.6521,330399999.0
2009-07-20 12:42:00,1.6521,1.6521,1.6519,1.652,141600000.0
2009-07-20 12:43:00,1.6519,1.65225,1.6517,1.65225,374999999.0
2009-07-20 12:44:00,1.6522,1.6522,1.652,1.65205,224000000.0
2009-07-20 12:45:00,1.65205,1.65205,1.65185,1.65185,566200002.0
2009-07-20 12:46:00,1.65185,1.652,1.6518,1.65195,577399999.0
2009-07-20 12:47:00,1.65195,1.6521,1.6518,1.652,705199993.0
2009-07-20 12:48:00,1.65205,1.6531,1.65185,1.65265,440200000.0
2009-07-20 12:49:00,1.65265,1.6528,1.65235,1.6524,619300000.0
2009-07-20 12:50:00,1.6526,1.65285,1.6522,1.6524,347200000.0
2009-07-20 12:51:00,1.6524,1.6524,1.65205,1.6522,433799999.0
2009-07-20 12:52:00,1.6522,1.6523,1.65205,1.6521,549800000.0
2009-07-20 12:53:00,1.6521,1.6522,1.65205,1.65205,560400004.0
2009-07-20 12:54:00,1.65205,1.6522,1.65195,1.6521,489600006.0
2009-07-20 12:55:00,1.65205,1.65215,1.6518,1.6519,475799999.0
2009-07-20 12:56:00,1.65195,1.652,1.6518,1.65185,221399999.0
2009-07-20 12:57:00,1.65185,1.652,1.65175,1.6519,385400001.0
2009-07-20 12:58:00,1.6519,1.6522,1.6518,1.6521,686599998.0
2009-07-20 12:59:00,1.65215,1.6522,1.6518,1.6518,583800004.0
2009-07-20 13:00:00,1.6518,1.6518,1.65125,1.65125,812000000.0
2009-07-20 13:01:00,1.6513,1.6514,1.651,1.6514,717899999.0
2009-07-20 13:02:00,1.6514,1.6518,1.65135,1.6516,443500001.0
2009-07-20 13:03:00,1.6516,1.6518,1.6516,1.6518,242600003.0
2009-07-20 13:04:00,1.6518,1.6519,1.65085,1.6515,1016300004.0
2009-07-20 13:05:00,1.6515,1.6517,1.651,1.6516,339099998.0
2009-07-20 13:06:00,1.6516,1.6516,1.6512,1.6512,921800000.0
2009-07-20 13:07:00,1.65125,1.65145,1.6509,1.65095,430800001.0
2009-07-20 13:08:00,1.65095,1.6516,1.65095,1.6516,557899997.0
2009-07-20 13:09:00,1.6515,1.6516,1.6509,1.65105,599400001.0
2009-07-20 13:10:00,1.65105,1.6517,1.651,1.6517,416200001.0
2009-07-20 13:11:00,1.6517,1.6522,1.6517,1.6519,406900000.0
2009-07-20 13:12:00,1.6519,1.6521,1.6518,1.6518,604200002.0
2009-07-20 13:13:00,1.65185,1.6519,1.65175,1.65175,249199999.0
2009-07-20 13:14:00,1.6517,1.6519,1.6517,1.65185,357400000.0
2009-07-20 13:15:00,1.65185,1.6527,1.6516,1.6526,540800000.0
2009-07-20 13:16:00,1.6526,1.6526,1.6521,1.65235,524399997.0
2009-07-20 13:17:00,1.65235,1.6528,1.65235,1.6527,653199998.0
2009-07-20 13:18:00,1.6527,1.65295,1.6526,1.6529,747199999.0
2009-07-20 13:19:00,1.6529,1.6529,1.65265,1.6527,413600000.0
2009-07-20 13:20:00,1.6527,1.6536,1.6527,1.6536,529800000.0
2009-07-20 13:21:00,1.6536,1.65365,1.6535,1.65365,265100000.0
2009-07-20 13:22:00,1.65365,1.65375,1.65315,1.6532,277400000.0
2009-07-20 13:23:00,1.6532,1.6532,1.6528,1.6528,126800000.0
2009-07-20 13:24:00,1.6528,1.65285,1.6526,1.6527,375800000.0
2009-07-20 13:25:00,1.65265,1.65285,1.6526,1.6526,207300000.0
2009-07-20 13:26:00,1.6526,1.65275,1.65245,1.65265,154000000.0
2009-07-20 13:27:00,1.65265,1.65275,1.65255,1.6527,168200000.0
2009-07-20 13:28:00,1.6527,1.65275,1.65265,1.6527,140200000.0
2009-07-20 13:29:00,1.6527,1.6527,1.6522,1.6522,299600000.0
2009-07-20 13:30:00,1.6522,1.6526,1.6522,1.65245,392399999.0
2009-07-20 13:31:00,1.65245,1.65245,1.6522,1.6524,267400000.0
2009-07-20 13:32:00,1.6524,1.6529,1.6524,1.6528,361900000.0
2009-07-20 13:33:00,1.6527,1.6528,1.6523,1.65275,480200000.0
2009-07-20 13:34:00,1.65275,1.65365,1.65275,1.6536,354600000.0
2009-07-20 13:35:00,1.65365,1.65385,1.6536,1.65385,397600000.0
2009-07-20 13:36:00,1.65385,1.65435,1.65385,1.6539,601000000.0
2009-07-20 13:37:00,1.65395,1.65395,1.65315,1.6532,580199996.0
2009-07-20 13:38:00,1.6532,1.65355,1.6532,1.6534,277600000.0
2009-07-20 13:39:00,1.6534,1.65405,1.6532,1.65375,587400000.0
2009-07-20 13:40:00,1.6537,1.65415,1.6536,1.6541,372800000.0
2009-07-20 13:41:00,1.6541,1.65415,1.6538,1.6541,381599998.0
2009-07-20 13:42:00,1.6541,1.6542,1.654,1.6541,257400000.0
2009-07-20 13:43:00,1.65415,1.65425,1.6541,1.6541,210400000.0
2009-07-20 13:44:00,1.65415,1.6543,1.65385,1.65415,786800005.0
2009-07-20 13:45:00,1.65415,1.65485,1.65415,1.65465,837400000.0
2009-07-20 13:46:00,1.65465,1.6547,1.654,1.654,382400000.0
2009-07-20 13:47:00,1.654,1.6544,1.654,1.65435,109600000.0
2009-07-20 13:48:00,1.65435,1.65445,1.6543,1.65435,324799999.0
2009-07-20 13:49:00,1.65435,1.65445,1.6543,1.65445,409199997.0
2009-07-20 13:50:00,1.6544,1.6545,1.65435,1.6545,351799998.0
2009-07-20 13:51:00,1.6545,1.6545,1.6543,1.6544,265400001.0
2009-07-20 13:52:00,1.6544,1.65445,1.6542,1.6543,291600000.0
2009-07-20 13:53:00,1.6543,1.6545,1.65425,1.6544,555900005.0
2009-07-20 13:54:00,1.65435,1.6544,1.6543,1.6543,127400000.0
2009-07-20 13:55:00,1.6543,1.65435,1.65415,1.65415,326600001.0
2009-07-20 13:56:00,1.65415,1.6543,1.654,1.6543,642399998.0
2009-07-20 13:57:00,1.6543,1.6543,1.654,1.65415,536000001.0
2009-07-20 13:58:00,1.65415,1.65435,1.6541,1.65435,472999999.0
2009-07-20 13:59:00,1.6543,1.65445,1.654,1.6541,678600001.0
2009-07-20 14:00:00,1.6541,1.65495,1.65405,1.65475,910399999.0
2009-07-20 14:01:00,1.65475,1.65475,1.65415,1.6544,818800004.0
2009-07-20 14:02:00,1.6544,1.6544,1.65415,1.65425,435350003.0
2009-07-20 14:03:00,1.6541,1.65435,1.65395,1.654,386799998.0
2009-07-20 14:04:00,1.654,1.6542,1.6539,1.654,299199999.0
2009-07-20 14:05:00,1.6541,1.6542,1.654,1.654,99600000.0
2009-07-20 14:06:00,1.654,1.65405,1.6538,1.65385,655199996.0
2009-07-20 14:07:00,1.65385,1.65405,1.6537,1.65405,852999999.0
2009-07-20 14:08:00,1.65405,1.6541,1.65385,1.6539,1022200000.0
2009-07-20 14:09:00,1.6539,1.65405,1.6537,1.6539,553600000.0
2009-07-20 14:10:00,1.65395,1.65405,1.6538,1.65385,423400000.0
2009-07-20 14:11:00,1.65385,1.65395,1.6537,1.65375,405200000.0
2009-07-20 14:12:00,1.65395,1.65405,1.6536,1.6537,290400000.0
2009-07-20 14:13:00,1.6537,1.6537,1.6533,1.6533,263900000.0
2009-07-20 14:14:00,1.65345,1.6535,1.653,1.653,403000000.0
2009-07-20 14:15:00,1.653,1.65345,1.6526,1.65335,429000000.0
2009-07-20 14:16:00,1.6534,1.6537,1.6534,1.65365,157400000.0
2009-07-20 14:17:00,1.6537,1.65375,1.65345,1.6536,274200001.0
2009-07-20 14:18:00,1.6536,1.6539,1.65355,1.65355,575000004.0
2009-07-20 14:19:00,1.65355,1.6539,1.65345,1.6539,618400004.0
2009-07-20 14:20:00,1.6539,1.65405,1.6537,1.6537,412600000.0
2009-07-20 14:21:00,1.65365,1.65365,1.65325,1.6533,1404000007.0
2009-07-20 14:22:00,1.6533,1.6534,1.6529,1.653,324000000.0
2009-07-20 14:23:00,1.653,1.6532,1.6529,1.653,159500000.0
2009-07-20 14:24:00,1.65305,1.6535,1.6529,1.65305,174600000.0
2009-07-20 14:25:00,1.65305,1.6534,1.65305,1.6533,427200000.0
2009-07-20 14:26:00,1.6533,1.65355,1.6533,1.65345,247000000.0
2009-07-20 14:27:00,1.65345,1.6535,1.6532,1.65325,412200000.0
2009-07-20 14:28:00,1.65325,1.6533,1.65265,1.6527,274600000.0
2009-07-20 14:29:00,1.65265,1.65295,1.65265,1.65285,98600000.0
2009-07-20 14:30:00,1.65275,1.65285,1.65255,1.6526,646999999.0
2009-07-20 14:31:00,1.6526,1.6534,1.65255,1.6534,288400000.0
2009-07-20 14:32:00,1.6534,1.6534,1.6529,1.653,196400000.0
2009-07-20 14:33:00,1.653,1.6536,1.653,1.6535,172400000.0
2009-07-20 14:34:00,1.65355,1.6536,1.6534,1.6536,249400000.0
2009-07-20 14:35:00,1.6536,1.6536,1.65325,1.6534,44600000.0
2009-07-20 14:36:00,1.6534,1.6535,1.653,1.6535,257000000.0
2009-07-20 14:37:00,1.6536,1.6539,1.6536,1.6537,440000001.0
2009-07-20 14:38:00,1.6537,1.6537,1.65305,1.6531,457000000.0
2009-07-20 14:39:00,1.6531,1.6531,1.6523,1.6523,297400000.0
2009-07-20 14:40:00,1.65225,1.6526,1.6522,1.65255,440800000.0
2009-07-20 14:41:00,1.6525,1.65265,1.6522,1.6522,209000000.0
2009-07-20 14:42:00,1.6522,1.6524,1.65165,1.65165,231200000.0
2009-07-20 14:43:00,1.65165,1.652,1.6516,1.6519,274900000.0
2009-07-20 14:44:00,1.65185,1.65225,1.6518,1.65215,287600000.0
2009-07-20 14:45:00,1.65215,1.6524,1.65205,1.65215,399400004.0
2009-07-20 14:46:00,1.6522,1.6523,1.6522,1.6523,199400000.0
2009-07-20 14:47:00,1.6523,1.65245,1.65225,1.6524,142200000.0
2009-07-20 14:48:00,1.6524,1.6524,1.6519,1.6522,331800000.0
2009-07-20 14:49:00,1.6522,1.65235,1.652,1.65215,197000000.0
2009-07-20 14:50:00,1.65215,1.6522,1.6517,1.6518,462200001.0
2009-07-20 14:51:00,1.6518,1.6519,1.65155,1.65155,364800000.0
2009-07-20 14:52:00,1.65155,1.6516,1.65125,1.65125,230100000.0
2009-07-20 14:53:00,1.65125,1.65135,1.6505,1.65105,323400001.0
2009-07-20 14:54:00,1.65095,1.65115,1.6505,1.6509,499900000.0
2009-07-20 14:55:00,1.65095,1.6511,1.6505,1.65055,405800000.0
2009-07-20 14:56:00,1.65045,1.65055,1.6493,1.6498,536600000.0
2009-07-20 14:57:00,1.6498,1.65035,1.64965,1.65035,255000000.0
2009-07-20 14:58:00,1.65035,1.65075,1.65025,1.65075,220100000.0
2009-07-20 14:59:00,1.65095,1.652,1.65095,1.6518,157200000.0
2009-07-20 15:00:00,1.65175,1.65175,1.6512,1.65125,431800004.0
2009-07-20 15:01:00,1.6512,1.652,1.65115,1.65175,353299999.0
2009-07-20 15:02:00,1.6517,1.6519,1.6513,1.6514,634699993.0
2009-07-20 15:03:00,1.6514,1.65185,1.6513,1.65175,414200000.0
2009-07-20 15:04:00,1.65175,1.6521,1.6515,1.6519,364600001.0
2009-07-20 15:05:00,1.6519,1.6519,1.6513,1.6515,688200000.0
2009-07-20 15:06:00,1.6515,1.65175,1.65115,1.6513,399200000.0
2009-07-20 15:07:00,1.6512,1.65165,1.6511,1.65145,547399997.0
2009-07-20 15:08:00,1.65145,1.65145,1.6512,1.65125,538399999.0
2009-07-20 15:09:00,1.65125,1.65165,1.65125,1.6514,407400000.0
2009-07-20 15:10:00,1.6514,1.65165,1.6513,1.65155,218200000.0
2009-07-20 15:11:00,1.65165,1.6518,1.6515,1.65155,267800000.0
2009-07-20 15:12:00,1.65155,1.6516,1.6515,1.65155,177400000.0
2009-07-20 15:13:00,1.6515,1.65155,1.65115,1.6512,338200000.0
2009-07-20 15:14:00,1.6512,1.6512,1.65085,1.65085,271000001.0
2009-07-20 15:15:00,1.65085,1.65095,1.65055,1.65095,389400002.0
2009-07-20 15:16:00,1.65095,1.65135,1.65065,1.65125,356600001.0
2009-07-20 15:17:00,1.65105,1.65135,1.651,1.65115,452700000.0
2009-07-20 15:18:00,1.65105,1.65165,1.65085,1.65155,381800000.0
2009-07-20 15:19:00,1.65155,1.6518,1.65145,1.6518,281800000.0
2009-07-20 15:20:00,1.6518,1.65205,1.6516,1.6517,401400000.0
2009-07-20 15:21:00,1.6517,1.6518,1.6514,1.6516,334600000.0
2009-07-20 15:22:00,1.65165,1.6517,1.6513,1.6513,258800000.0
2009-07-20 15:23:00,1.6513,1.65135,1.6508,1.6508,309600000.0
2009-07-20 15:24:00,1.65085,1.65085,1.65055,1.65065,361800000.0
2009-07-20 15:25:00,1.65065,1.6511,1.65065,1.651,442200001.0
2009-07-20 15:26:00,1.651,1.65105,1.6509,1.6509,413200000.0
2009-07-20 15:27:00,1.6509,1.65095,1.6507,1.6507,292799999.0
2009-07-20 15:28:00,1.6507,1.6508,1.6507,1.6507,110600000.0
2009-07-20 15:29:00,1.6507,1.6511,1.65055,1.6508,341200000.0
2009-07-20 15:30:00,1.65085,1.65115,1.65045,1.65115,299200000.0
2009-07-20 15:31:00,1.65125,1.65165,1.6509,1.6512,485599999.0
2009-07-20 15:32:00,1.6512,1.65155,1.65075,1.65085,302800000.0
2009-07-20 15:33:00,1.65085,1.65145,1.65085,1.6513,300000001.0
2009-07-20 15:34:00,1.6513,1.652,1.6512,1.6519,602500001.0
2009-07-20 15:35:00,1.6521,1.65245,1.6518,1.6524,1234000006.0
2009-07-20 15:36:00,1.6524,1.65245,1.65205,1.6521,916599999.0
2009-07-20 15:37:00,1.6521,1.6522,1.6515,1.65175,881000000.0
2009-07-20 15:38:00,1.65175,1.6519,1.65145,1.65145,488199999.0
2009-07-20 15:39:00,1.65145,1.6517,1.65105,1.6511,327300000.0
2009-07-20 15:40:00,1.6511,1.65115,1.6507,1.651,523400001.0
2009-07-20 15:41:00,1.65115,1.65115,1.65,1.65,654600002.0
2009-07-20 15:42:00,1.65,1.6504,1.65,1.6503,394100001.0
2009-07-20 15:43:00,1.6503,1.6506,1.6497,1.65005,691199998.0
2009-07-20 15:44:00,1.65,1.6503,1.64945,1.6496,621099998.0
2009-07-20 15:45:00,1.6497,1.6501,1.6492,1.6493,500399999.0
2009-07-20 15:46:00,1.64935,1.64975,1.6492,1.64945,399600001.0
2009-07-20 15:47:00,1.64945,1.64965,1.649,1.649,321300001.0
2009-07-20 15:48:00,1.64905,1.64925,1.64855,1.64855,611799999.0
2009-07-20 15:49:00,1.64855,1.64895,1.64855,1.64885,653300001.0
2009-07-20 15:50:00,1.64885,1.6495,1.64885,1.6494,539400000.0
2009-07-20 15:51:00,1.6494,1.6495,1.64915,1.6494,599199999.0
2009-07-20 15:52:00,1.6494,1.6498,1.6487,1.6488,545500000.0
2009-07-20 15:53:00,1.64875,1.64935,1.6486,1.64885,676100000.0
2009-07-20 15:54:00,1.6489,1.6493,1.6489,1.6493,253600000.0
2009-07-20 15:55:00,1.64965,1.6498,1.6493,1.64945,500700000.0
2009-07-20 15:56:00,1.64945,1.6497,1.64915,1.64915,544400001.0
2009-07-20 15:57:00,1.6491,1.64945,1.64905,1.6493,332600001.0
2009-07-20 15:58:00,1.6493,1.6493,1.6487,1.64885,404599998.0
2009-07-20 15:59:00,1.64885,1.64895,1.6487,1.64875,498000000.0
2009-07-20 16:00:00,1.6488,1.65045,1.6488,1.6503,417800000.0
2009-07-20 16:01:00,1.6503,1.6504,1.64935,1.64945,518799998.0
2009-07-20 16:02:00,1.64945,1.65,1.6494,1.64985,430999999.0
2009-07-20 16:03:00,1.6498,1.65,1.6494,1.65,466300002.0
2009-07-20 16:04:00,1.65,1.65,1.64955,1.64985,330600000.0
2009-07-20 16:05:00,1.64985,1.65,1.6496,1.6496,262900000.0
2009-07-20 16:06:00,1.6496,1.6502,1.6496,1.65005,360000000.0
2009-07-20 16:07:00,1.65005,1.6503,1.64995,1.6501,475999999.0
2009-07-20 16:08:00,1.6501,1.65015,1.6493,1.6493,420399999.0
2009-07-20 16:09:00,1.6493,1.64935,1.64875,1.64875,479499999.0
2009-07-20 16:10:00,1.64875,1.64875,1.6477,1.6479,528000002.0
2009-07-20 16:11:00,1.6479,1.6484,1.6475,1.64795,581699999.0
2009-07-20 16:12:00,1.64795,1.64815,1.64755,1.64765,388699999.0
2009-07-20 16:13:00,1.64755,1.6482,1.6474,1.6481,587700000.0
2009-07-20 16:14:00,1.6481,1.64865,1.6481,1.6484,642400001.0
2009-07-20 16:15:00,1.6484,1.6488,1.6482,1.64865,507399998.0
2009-07-20 16:16:00,1.64855,1.64915,1.64855,1.64895,393000000.0
2009-07-20 16:17:00,1.64895,1.64965,1.6488,1.64925,344200000.0
2009-07-20 16:18:00,1.6491,1.6495,1.6491,1.6493,308399999.0
2009-07-20 16:19:00,1.6493,1.64965,1.6493,1.6496,295799998.0
2009-07-20 16:20:00,1.6496,1.6497,1.6488,1.6494,564999998.0
2009-07-20 16:21:00,1.6494,1.6494,1.649,1.64915,466200000.0
2009-07-20 16:22:00,1.64915,1.6493,1.6489,1.6489,588999999.0
2009-07-20 16:23:00,1.6489,1.6494,1.6489,1.6493,319999999.0
2009-07-20 16:24:00,1.64925,1.6495,1.6489,1.64925,409200000.0
2009-07-20 16:25:00,1.64925,1.64925,1.6486,1.64895,512299999.0
2009-07-20 16:26:00,1.649,1.649,1.6485,1.6486,567300001.0
2009-07-20 16:27:00,1.6486,1.6487,1.64815,1.64845,519800002.0
2009-07-20 16:28:00,1.64845,1.6485,1.64785,1.6483,569500000.0
2009-07-20 16:29:00,1.6483,1.64905,1.6479,1.6486,447000000.0
2009-07-20 16:30:00,1.64865,1.64885,1.648,1.64805,713900002.0
2009-07-20 16:31:00,1.64795,1.64795,1.6471,1.64725,611000000.0
2009-07-20 16:32:00,1.64725,1.64755,1.64635,1.6465,756000001.0
2009-07-20 16:33:00,1.64655,1.6472,1.64645,1.64715,465199998.0
2009-07-20 16:34:00,1.6472,1.6472,1.64545,1.6458,454899999.0
2009-07-20 16:35:00,1.6458,1.64645,1.6458,1.64645,452600000.0
2009-07-20 16:36:00,1.6464,1.64685,1.6464,1.6468,371600000.0
2009-07-20 16:37:00,1.6468,1.6472,1.6467,1.6467,569000000.0
2009-07-20 16:38:00,1.6467,1.6467,1.6461,1.64625,303200000.0
2009-07-20 16:39:00,1.64665,1.6467,1.6463,1.64635,404200000.0
2009-07-20 16:40:00,1.64635,1.6468,1.64635,1.64635,338000000.0
2009-07-20 16:41:00,1.64635,1.6464,1.646,1.6461,544800005.0
2009-07-20 16:42:00,1.64605,1.6467,1.64575,1.64665,380400001.0
2009-07-20 16:43:00,1.6466,1.6471,1.64635,1.64705,617899999.0
2009-07-20 16:44:00,1.64705,1.64735,1.6468,1.64725,317200001.0
2009-07-20 16:45:00,1.6473,1.6474,1.64635,1.64635,590699997.0
2009-07-20 16:46:00,1.64635,1.6466,1.6458,1.646,627200001.0
2009-07-20 16:47:00,1.64595,1.64625,1.6455,1.64575,928600000.0
2009-07-20 16:48:00,1.6457,1.64635,1.6457,1.6462,337000000.0
2009-07-20 16:49:00,1.6462,1.6463,1.6458,1.64605,433800000.0
2009-07-20 16:50:00,1.6461,1.6462,1.6457,1.6458,292500000.0
2009-07-20 16:51:00,1.64585,1.6464,1.6458,1.64615,594799999.0
2009-07-20 16:52:00,1.64625,1.64675,1.64625,1.6463,492099999.0
2009-07-20 16:53:00,1.6463,1.64655,1.6463,1.6464,340600000.0
2009-07-20 16:54:00,1.6464,1.6466,1.6462,1.64645,231700000.0
2009-07-20 16:55:00,1.6465,1.6467,1.6464,1.6466,260000000.0
2009-07-20 16:56:00,1.64655,1.6468,1.6463,1.6463,530799998.0
2009-07-20 16:57:00,1.6463,1.6467,1.64625,1.6466,359100000.0
2009-07-20 16:58:00,1.6466,1.64695,1.6465,1.6465,676799998.0
2009-07-20 16:59:00,1.6465,1.64705,1.6463,1.64705,972400008.0
2009-07-20 17:00:00,1.647,1.6472,1.6467,1.6468,925300003.0
2009-07-20 17:01:00,1.6468,1.6468,1.6465,1.6467,508999999.0
2009-07-20 17:02:00,1.6467,1.6469,1.6467,1.6468,409799996.0
2009-07-20 17:03:00,1.6468,1.6473,1.64675,1.64705,304800000.0
2009-07-20 17:04:00,1.6471,1.6474,1.6471,1.64735,416400000.0
2009-07-20 17:05:00,1.6472,1.64725,1.6468,1.6471,215799999.0
2009-07-20 17:06:00,1.6471,1.64715,1.64685,1.64685,553800000.0
2009-07-20 17:07:00,1.64685,1.6471,1.64675,1.64685,597599998.0
2009-07-20 17:08:00,1.64675,1.647,1.6465,1.64655,452400002.0
2009-07-20 17:09:00,1.64655,1.6468,1.6465,1.6465,453400001.0
2009-07-20 17:10:00,1.6466,1.64665,1.6465,1.64665,183800000.0
2009-07-20 17:11:00,1.64665,1.64695,1.64655,1.6467,328200000.0
2009-07-20 17:12:00,1.6467,1.6474,1.6467,1.6474,440000000.0
2009-07-20 17:13:00,1.6475,1.6483,1.64725,1.64825,607500002.0
2009-07-20 17:14:00,1.6482,1.64875,1.64815,1.6482,379000003.0
2009-07-20 17:15:00,1.64815,1.64845,1.6481,1.6482,556200002.0
2009-07-20 17:16:00,1.6483,1.6485,1.64805,1.64825,518999999.0
2009-07-20 17:17:00,1.64825,1.64865,1.64825,1.64845,251000000.0
2009-07-20 17:18:00,1.64845,1.64865,1.6484,1.64855,155400000.0
2009-07-20 17:19:00,1.6485,1.6485,1.6479,1.64805,457100003.0
2009-07-20 17:20:00,1.64805,1.64815,1.64765,1.64775,365100001.0
2009-07-20 17:21:00,1.64775,1.64825,1.64775,1.6482,163600000.0
2009-07-20 17:22:00,1.6482,1.64825,1.648,1.64825,252200001.0
2009-07-20 17:23:00,1.6485,1.64865,1.6481,1.6484,364600001.0
2009-07-20 17:24:00,1.6484,1.64845,1.6481,1.64835,271000000.0
2009-07-20 17:25:00,1.6483,1.64855,1.64815,1.64835,184800000.0
2009-07-20 17:26:00,1.64835,1.6485,1.648,1.6481,398400001.0
2009-07-20 17:27:00,1.6481,1.64845,1.6481,1.64845,339800001.0
2009-07-20 17:28:00,1.64845,1.6494,1.64845,1.6493,331600000.0
2009-07-20 17:29:00,1.6493,1.64945,1.6488,1.6493,500400001.0
2009-07-20 17:30:00,1.6493,1.64975,1.64915,1.6497,544199998.0
2009-07-20 17:31:00,1.6497,1.65,1.64945,1.65,211799999.0
2009-07-20 17:32:00,1.65,1.6502,1.6498,1.65,311400001.0
2009-07-20 17:33:00,1.65,1.65065,1.65,1.6504,401099999.0
2009-07-20 17:34:00,1.65045,1.65045,1.6497,1.64975,600400001.0
2009-07-20 17:35:00,1.64975,1.6498,1.6494,1.64965,378400000.0
2009-07-20 17:36:00,1.6497,1.65045,1.64965,1.6502,269000000.0
2009-07-20 17:37:00,1.65025,1.65045,1.6497,1.6498,512100001.0
2009-07-20 17:38:00,1.6498,1.64985,1.64965,1.6497,361700000.0
2009-07-20 17:39:00,1.6497,1.64985,1.6497,1.64975,405199998.0
2009-07-20 17:40:00,1.64975,1.64975,1.6496,1.6496,716400001.0
2009-07-20 17:41:00,1.6497,1.6497,1.6493,1.64935,675000000.0
2009-07-20 17:42:00,1.64935,1.6498,1.6493,1.6496,257400000.0
2009-07-20 17:43:00,1.6497,1.6497,1.6495,1.6495,313600000.0
2009-07-20 17:44:00,1.6495,1.6495,1.649,1.6492,306000000.0
2009-07-20 17:45:00,1.6492,1.6492,1.6487,1.64905,391799999.0
2009-07-20 17:46:00,1.64905,1.6494,1.649,1.6493,274400000.0
2009-07-20 17:47:00,1.6493,1.64955,1.6491,1.6495,393400000.0
2009-07-20 17:48:00,1.6495,1.6495,1.6491,1.6491,284200000.0
2009-07-20 17:49:00,1.6491,1.6494,1.6491,1.64915,114600000.0
2009-07-20 17:50:00,1.64915,1.64925,1.6487,1.64895,461400001.0
2009-07-20 17:51:00,1.64895,1.6492,1.64885,1.6489,172800000.0
2009-07-20 17:52:00,1.6489,1.6491,1.6488,1.6491,306200001.0
2009-07-20 17:53:00,1.64905,1.64955,1.64895,1.64955,284799999.0
2009-07-20 17:54:00,1.6495,1.64965,1.64915,1.64945,422399999.0
2009-07-20 17:55:00,1.6495,1.64965,1.64905,1.6491,443300000.0
2009-07-20 17:56:00,1.6491,1.6491,1.6488,1.64885,282999998.0
2009-07-20 17:57:00,1.64885,1.64915,1.6488,1.649,313600001.0
2009-07-20 17:58:00,1.649,1.6493,1.649,1.64915,315400000.0
2009-07-20 17:59:00,1.6492,1.6494,1.6491,1.6492,256600000.0
2009-07-20 18:00:00,1.6492,1.6494,1.6491,1.6493,269200000.0
2009-07-20 18:01:00,1.6493,1.6499,1.6492,1.6498,249400000.0
2009-07-20 18:02:00,1.64995,1.6505,1.64995,1.6502,294600000.0
2009-07-20 18:03:00,1.65015,1.6502,1.6496,1.6496,227100000.0
2009-07-20 18:04:00,1.6496,1.6502,1.6496,1.65005,169400000.0
2009-07-20 18:05:00,1.6499,1.65055,1.6499,1.65045,165400000.0
2009-07-20 18:06:00,1.65045,1.65065,1.6504,1.6505,100600000.0
2009-07-20 18:07:00,1.6506,1.65065,1.6505,1.65055,183800000.0
2009-07-20 18:08:00,1.65055,1.65065,1.6505,1.65065,119400000.0
2009-07-20 18:09:00,1.65065,1.6507,1.6505,1.65065,98600000.0
2009-07-20 18:10:00,1.6507,1.65115,1.65065,1.65105,161800000.0
2009-07-20 18:11:00,1.65115,1.65125,1.65105,1.65115,322000000.0
2009-07-20 18:12:00,1.65115,1.65135,1.65075,1.65095,472199997.0
2009-07-20 18:13:00,1.65105,1.6518,1.65105,1.6518,230800000.0
2009-07-20 18:14:00,1.6518,1.652,1.6515,1.6518,436600000.0
2009-07-20 18:15:00,1.6519,1.65255,1.6517,1.65225,412200002.0
2009-07-20 18:16:00,1.65225,1.6525,1.6521,1.6525,261600000.0
2009-07-20 18:17:00,1.6525,1.65365,1.6525,1.6531,281600000.0
2009-07-20 18:18:00,1.653,1.65305,1.65275,1.6529,365100000.0
2009-07-20 18:19:00,1.6529,1.6532,1.6528,1.65305,321599999.0
2009-07-20 18:20:00,1.6531,1.65325,1.65215,1.65215,480800002.0
2009-07-20 18:21:00,1.65215,1.65235,1.65215,1.6523,108000000.0
2009-07-20 18:22:00,1.6523,1.6524,1.6521,1.6521,141000000.0
2009-07-20 18:23:00,1.6521,1.6522,1.6517,1.6518,290000000.0
2009-07-20 18:24:00,1.65185,1.652,1.6515,1.6515,121000000.0
2009-07-20 18:25:00,1.6516,1.6518,1.6515,1.6516,170400000.0
2009-07-20 18:26:00,1.65155,1.65165,1.6515,1.6516,120800000.0
2009-07-20 18:27:00,1.65165,1.65165,1.65135,1.6516,43400000.0
2009-07-20 18:28:00,1.6515,1.65165,1.6514,1.65155,229000000.0
2009-07-20 18:29:00,1.65155,1.6517,1.6515,1.65165,100600000.0
2009-07-20 18:30:00,1.65165,1.652,1.65165,1.65195,152600000.0
2009-07-20 18:31:00,1.65195,1.65235,1.65185,1.65235,58600000.0
2009-07-20 18:32:00,1.65235,1.6525,1.6519,1.65235,256400000.0
2009-07-20 18:33:00,1.65235,1.65275,1.65225,1.65245,199300000.0
2009-07-20 18:34:00,1.65245,1.65265,1.6521,1.6523,293000000.0
2009-07-20 18:35:00,1.6523,1.6533,1.6523,1.65325,633000001.0
2009-07-20 18:36:00,1.6533,1.65335,1.65305,1.65315,321500001.0
2009-07-20 18:37:00,1.65315,1.65355,1.653,1.65325,397000002.0
2009-07-20 18:38:00,1.65315,1.65335,1.653,1.65325,805600001.0
2009-07-20 18:39:00,1.65325,1.65365,1.65325,1.65335,421400000.0
2009-07-20 18:40:00,1.65335,1.65345,1.65335,1.65335,272600000.0
2009-07-20 18:41:00,1.6534,1.6534,1.65325,1.65325,196800004.0
2009-07-20 18:42:00,1.65325,1.6534,1.65315,1.6532,551600001.0
2009-07-20 18:43:00,1.6532,1.65345,1.6531,1.65335,496599999.0
2009-07-20 18:44:00,1.65335,1.65355,1.65325,1.6534,549999999.0
2009-07-20 18:45:00,1.6534,1.6535,1.6533,1.6534,555599998.0
2009-07-20 18:46:00,1.6534,1.6534,1.6532,1.6532,250999999.0
2009-07-20 18:47:00,1.6533,1.6533,1.65205,1.65255,710400001.0
2009-07-20 18:48:00,1.6526,1.6528,1.6526,1.6527,547400000.0
2009-07-20 18:49:00,1.6527,1.6527,1.6523,1.6524,367799999.0
2009-07-20 18:50:00,1.6524,1.6526,1.65235,1.6525,286999997.0
2009-07-20 18:51:00,1.6526,1.65285,1.6526,1.65275,154600000.0
2009-07-20 18:52:00,1.65275,1.6532,1.65275,1.653,146200000.0
2009-07-20 18:53:00,1.65305,1.6532,1.65285,1.65315,266000000.0
2009-07-20 18:54:00,1.65315,1.6532,1.653,1.653,257000001.0
2009-07-20 18:55:00,1.653,1.65305,1.6529,1.653,357800001.0
2009-07-20 18:56:00,1.653,1.653,1.65215,1.65215,377000001.0
2009-07-20 18:57:00,1.65215,1.65225,1.6517,1.6517,337999999.0
2009-07-20 18:58:00,1.6517,1.65205,1.6517,1.652,260999999.0
2009-07-20 18:59:00,1.65205,1.65305,1.65205,1.6527,329400000.0
2009-07-20 19:00:00,1.6527,1.6527,1.6525,1.65255,308000000.0
2009-07-20 19:01:00,1.65255,1.65295,1.65255,1.65295,246800000.0
2009-07-20 19:02:00,1.65305,1.65305,1.65285,1.65295,365400000.0
2009-07-20 19:03:00,1.65295,1.6531,1.65285,1.65285,145600000.0
2009-07-20 19:04:00,1.65285,1.653,1.65255,1.6526,129400000.0
2009-07-20 19:05:00,1.6526,1.6527,1.6526,1.65265,91400000.0
2009-07-20 19:06:00,1.6527,1.6527,1.6526,1.6526,330599998.0
2009-07-20 19:07:00,1.6526,1.6526,1.6526,1.6526,169200000.0
2009-07-20 19:08:00,1.6526,1.65275,1.6526,1.65265,147400000.0
2009-07-20 19:09:00,1.65265,1.6527,1.6526,1.6526,203400000.0
2009-07-20 19:10:00,1.6526,1.65265,1.6526,1.65265,326600000.0
2009-07-20 19:11:00,1.65265,1.6527,1.65265,1.6527,52800000.0
2009-07-20 19:12:00,1.6527,1.6528,1.65265,1.65275,166400000.0
2009-07-20 19:13:00,1.65275,1.65295,1.6526,1.65265,174400000.0
2009-07-20 19:14:00,1.6526,1.65275,1.65235,1.65235,390799999.0
2009-07-20 19:15:00,1.65245,1.6527,1.65235,1.65255,188600000.0
2009-07-20 19:16:00,1.65255,1.65255,1.6524,1.6525,161800000.0
2009-07-20 19:17:00,1.6525,1.65285,1.65235,1.6524,307200001.0
2009-07-20 19:18:00,1.6524,1.65255,1.6523,1.6523,442999999.0
2009-07-20 19:19:00,1.6523,1.65285,1.6523,1.65235,373400000.0
2009-07-20 19:20:00,1.65235,1.65235,1.65175,1.65205,233900000.0
2009-07-20 19:21:00,1.65205,1.6524,1.65205,1.6521,104200000.0
2009-07-20 19:22:00,1.65215,1.6523,1.652,1.6523,80000000.0
2009-07-20 19:23:00,1.6523,1.65235,1.65215,1.65225,238000000.0
2009-07-20 19:24:00,1.65225,1.65225,1.6516,1.6516,225000001.0
2009-07-20 19:25:00,1.6516,1.65165,1.65125,1.65125,125500000.0
2009-07-20 19:26:00,1.65125,1.6515,1.6512,1.6514,251800000.0
2009-07-20 19:27:00,1.6514,1.65145,1.65105,1.65105,129800000.0
2009-07-20 19:28:00,1.65105,1.65115,1.6508,1.6509,268400002.0
2009-07-20 19:29:00,1.6509,1.651,1.6507,1.65095,264900000.0
2009-07-20 19:30:00,1.65085,1.65105,1.65085,1.651,182600000.0
2009-07-20 19:31:00,1.651,1.65135,1.651,1.65125,316200000.0
2009-07-20 19:32:00,1.6512,1.6512,1.6509,1.651,260200000.0
2009-07-20 19:33:00,1.6511,1.6513,1.651,1.6512,390000001.0
2009-07-20 19:34:00,1.65125,1.6515,1.651,1.651,302600000.0
2009-07-20 19:35:00,1.651,1.6511,1.65065,1.6511,95200000.0
2009-07-20 19:36:00,1.6512,1.65125,1.651,1.65105,238000000.0
2009-07-20 19:37:00,1.65105,1.6513,1.651,1.6512,233400001.0
2009-07-20 19:38:00,1.65115,1.6512,1.6511,1.6511,156800000.0
2009-07-20 19:39:00,1.6511,1.6511,1.6507,1.65105,172000000.0
2009-07-20 19:40:00,1.65105,1.65125,1.65105,1.6512,260400000.0
2009-07-20 19:41:00,1.6512,1.65125,1.651,1.65115,263400000.0
2009-07-20 19:42:00,1.65125,1.65125,1.6512,1.6512,29200000.0
2009-07-20 19:43:00,1.6512,1.65165,1.6512,1.65165,86600000.0
2009-07-20 19:44:00,1.65165,1.65165,1.65115,1.6512,82400000.0
2009-07-20 19:45:00,1.6511,1.6513,1.651,1.65125,127400000.0
2009-07-20 19:46:00,1.65125,1.6517,1.6512,1.6517,177400000.0
2009-07-20 19:47:00,1.6517,1.6517,1.6517,1.6517,468000000.0
2009-07-20 19:48:00,1.6517,1.6519,1.6517,1.65175,344200000.0
2009-07-20 19:49:00,1.65175,1.65185,1.6517,1.65185,31600000.0
2009-07-20 19:50:00,1.65185,1.65185,1.65145,1.6517,59600001.0
2009-07-20 19:51:00,1.6516,1.6518,1.6515,1.6518,89799999.0
2009-07-20 19:52:00,1.6518,1.65215,1.6518,1.65195,137200000.0
2009-07-20 19:53:00,1.652,1.65215,1.65185,1.652,216399999.0
2009-07-20 19:54:00,1.65205,1.6524,1.6518,1.6522,188400000.0
2009-07-20 19:55:00,1.6522,1.65235,1.6521,1.6523,208800000.0
2009-07-20 19:56:00,1.6523,1.6523,1.652,1.65215,180600000.0
2009-07-20 19:57:00,1.6521,1.65235,1.65205,1.6523,101600001.0
2009-07-20 19:58:00,1.65225,1.65225,1.6521,1.65215,103200001.0
2009-07-20 19:59:00,1.65215,1.6522,1.65205,1.6521,117000000.0
2009-07-20 20:00:00,1.6521,1.65225,1.65205,1.65205,183800000.0
2009-07-20 20:01:00,1.65205,1.6521,1.652,1.652,131000000.0
2009-07-20 20:02:00,1.652,1.65205,1.65185,1.652,444800001.0
2009-07-20 20:03:00,1.65205,1.6523,1.65205,1.6523,211200001.0
2009-07-20 20:04:00,1.6523,1.6524,1.6523,1.6523,81000000.0
2009-07-20 20:05:00,1.6523,1.6523,1.6522,1.65225,37800000.0
2009-07-20 20:06:00,1.6524,1.6525,1.6523,1.6523,41600000.0
2009-07-20 20:07:00,1.6524,1.6526,1.65235,1.6526,38600000.0
2009-07-20 20:08:00,1.6526,1.6528,1.6525,1.6525,167000000.0
2009-07-20 20:09:00,1.6525,1.6527,1.6523,1.65265,207600000.0
2009-07-20 20:10:00,1.65265,1.6531,1.65265,1.6529,213600000.0
2009-07-20 20:11:00,1.65295,1.6535,1.65295,1.6535,136400000.0
2009-07-20 20:12:00,1.6535,1.6535,1.6533,1.6534,131900001.0
2009-07-20 20:13:00,1.65335,1.65335,1.6533,1.6533,467800000.0
2009-07-20 20:14:00,1.6533,1.6533,1.6533,1.6533,54400000.0
2009-07-20 20:15:00,1.65335,1.65335,1.6531,1.6531,207000000.0
2009-07-20 20:16:00,1.6531,1.6531,1.65295,1.6531,431200000.0
2009-07-20 20:17:00,1.6531,1.6531,1.6529,1.6529,198000001.0
2009-07-20 20:18:00,1.6529,1.65295,1.6524,1.65275,251700000.0
2009-07-20 20:19:00,1.6528,1.65295,1.6527,1.6527,152200000.0
2009-07-20 20:20:00,1.65255,1.65255,1.6523,1.6524,182000000.0
2009-07-20 20:21:00,1.6525,1.65285,1.6525,1.65285,192800000.0
2009-07-20 20:22:00,1.65285,1.65295,1.6528,1.6529,137800000.0
2009-07-20 20:23:00,1.6529,1.6529,1.6526,1.6528,245600000.0
2009-07-20 20:24:00,1.6529,1.6529,1.6527,1.65285,724800010.0
2009-07-20 20:25:00,1.6529,1.65295,1.65265,1.65295,502800008.0
2009-07-20 20:26:00,1.65275,1.65275,1.6527,1.6527,329600001.0
2009-07-20 20:27:00,1.6527,1.6528,1.6527,1.65275,66800000.0
2009-07-20 20:28:00,1.6528,1.65285,1.6527,1.6528,80000000.0
2009-07-20 20:29:00,1.6528,1.6528,1.6527,1.6528,19600000.0
2009-07-20 20:30:00,1.6528,1.65285,1.6528,1.6528,31200000.0
2009-07-20 20:31:00,1.6528,1.653,1.6528,1.6529,245600000.0
2009-07-20 20:32:00,1.6529,1.6533,1.65275,1.65285,118800000.0
2009-07-20 20:33:00,1.6528,1.6529,1.6526,1.65285,238800000.0
2009-07-20 20:34:00,1.6529,1.65315,1.6528,1.6529,211000000.0
2009-07-20 20:35:00,1.65285,1.6529,1.6528,1.6529,168400000.0
2009-07-20 20:36:00,1.6529,1.6536,1.6529,1.6536,184199999.0
2009-07-20 20:37:00,1.65355,1.6539,1.65355,1.6536,335600000.0
2009-07-20 20:38:00,1.6536,1.65385,1.65355,1.65385,244800000.0
2009-07-20 20:39:00,1.65385,1.65385,1.6537,1.6538,83200000.0
2009-07-20 20:40:00,1.6538,1.6543,1.6538,1.6543,363900000.0
2009-07-20 20:41:00,1.6541,1.6541,1.65365,1.65365,240600000.0
2009-07-20 20:42:00,1.6537,1.65395,1.65355,1.65365,145800000.0
2009-07-20 20:43:00,1.65365,1.654,1.65355,1.654,258600000.0
2009-07-20 20:44:00,1.654,1.6541,1.6539,1.65405,244600000.0
2009-07-20 20:45:00,1.65405,1.6542,1.65395,1.654,202800000.0
2009-07-20 20:46:00,1.654,1.654,1.6539,1.6539,214800000.0
2009-07-20 20:47:00,1.6539,1.654,1.6539,1.6539,144600000.0
2009-07-20 20:48:00,1.6539,1.654,1.6539,1.6539,25200000.0
2009-07-20 20:49:00,1.6539,1.6539,1.65385,1.6539,58900000.0
2009-07-20 20:50:00,1.6539,1.65395,1.6539,1.65395,55600000.0
2009-07-20 20:51:00,1.6539,1.6539,1.6536,1.6536,78700000.0
2009-07-20 20:52:00,1.6536,1.65365,1.6534,1.65345,80200000.0
2009-07-20 20:53:00,1.65345,1.6535,1.65335,1.6534,192600000.0
2009-07-20 20:54:00,1.6533,1.6534,1.65325,1.65325,65800000.0
2009-07-20 20:55:00,1.65325,1.6536,1.6532,1.6534,259200000.0
2009-07-20 20:56:00,1.6533,1.6533,1.6532,1.6532,184100000.0
2009-07-20 20:57:00,1.6532,1.65335,1.6532,1.65335,315299998.0
2009-07-20 20:58:00,1.65335,1.6534,1.65335,1.65335,42200000.0
2009-07-20 20:59:00,1.6533,1.6534,1.65325,1.6533,93300000.0
2009-07-20 21:00:00,1.6533,1.6534,1.6532,1.65335,86200000.0
2009-07-20 21:01:00,1.65335,1.65335,1.65325,1.6533,42600000.0
2009-07-20 21:02:00,1.6532,1.6533,1.6532,1.6533,100200000.0
2009-07-20 21:03:00,1.6533,1.6534,1.65325,1.6533,99200000.0
2009-07-20 21:04:00,1.6533,1.65395,1.6533,1.65375,157600000.0
2009-07-20 21:05:00,1.6538,1.65395,1.6534,1.6537,124600000.0
2009-07-20 21:06:00,1.6537,1.6543,1.6536,1.65405,239800000.0
2009-07-20 21:07:00,1.65405,1.65425,1.65385,1.654,236600000.0
2009-07-20 21:08:00,1.65405,1.6545,1.65395,1.6545,140800000.0
2009-07-20 21:09:00,1.65435,1.65465,1.65435,1.65455,114700000.0
2009-07-20 21:10:00,1.65455,1.65485,1.6545,1.65485,277400000.0
2009-07-20 21:11:00,1.65485,1.6557,1.65485,1.65525,500399999.0
2009-07-20 21:12:00,1.65525,1.65525,1.6545,1.65475,306499999.0
2009-07-20 21:13:00,1.65465,1.6548,1.65425,1.6544,341000000.0
2009-07-20 21:14:00,1.6544,1.65485,1.6544,1.6547,163000000.0
2009-07-20 21:15:00,1.6548,1.6548,1.65455,1.65465,77400000.0
2009-07-20 21:16:00,1.65465,1.65465,1.6546,1.65465,127200000.0
2009-07-20 21:17:00,1.6546,1.6546,1.654,1.6543,162200000.0
2009-07-20 21:18:00,1.6543,1.65435,1.6542,1.6543,41200000.0
2009-07-20 21:19:00,1.6543,1.6543,1.654,1.654,218400000.0
2009-07-20 21:20:00,1.654,1.65425,1.654,1.6542,370200001.0
2009-07-20 21:21:00,1.6542,1.6542,1.6539,1.6539,118200000.0
2009-07-20 21:22:00,1.6539,1.6539,1.65375,1.6539,80200000.0
2009-07-20 21:23:00,1.6539,1.65395,1.6538,1.65395,153200000.0
2009-07-20 21:24:00,1.654,1.6542,1.6539,1.6542,270900002.0
2009-07-20 21:25:00,1.6542,1.6542,1.65405,1.65405,251399999.0
2009-07-20 21:26:00,1.65405,1.65425,1.65405,1.65405,125800001.0
2009-07-20 21:27:00,1.6541,1.6541,1.65375,1.6539,219599999.0
2009-07-20 21:28:00,1.65395,1.65405,1.65375,1.6539,147200000.0
2009-07-20 21:29:00,1.6539,1.65395,1.6537,1.6538,195200001.0
2009-07-20 21:30:00,1.65375,1.6539,1.65375,1.6538,80800000.0
2009-07-20 21:31:00,1.6538,1.6539,1.65365,1.65375,200800000.0
2009-07-20 21:32:00,1.65375,1.65385,1.65345,1.65365,225400000.0
2009-07-20 21:33:00,1.65365,1.6538,1.65355,1.6538,280800000.0
2009-07-20 21:34:00,1.65385,1.65385,1.6537,1.65375,39000000.0
2009-07-20 21:35:00,1.6538,1.6538,1.65365,1.65365,32400000.0
2009-07-20 21:36:00,1.65365,1.6537,1.6536,1.6536,284200001.0
2009-07-20 21:37:00,1.6537,1.6537,1.6537,1.6537,147600000.0
2009-07-20 21:38:00,1.6537,1.6537,1.6536,1.6537,213800000.0
2009-07-20 21:39:00,1.6537,1.6537,1.6536,1.6536,175000000.0
2009-07-20 21:40:00,1.6536,1.65405,1.65355,1.65365,464200000.0
2009-07-20 21:41:00,1.6537,1.6539,1.65365,1.6539,112600000.0
2009-07-20 21:42:00,1.6539,1.6541,1.65385,1.654,216000000.0
2009-07-20 21:43:00,1.6541,1.6542,1.65395,1.65415,171300000.0
2009-07-20 21:44:00,1.6542,1.65435,1.654,1.654,104200000.0
2009-07-20 21:45:00,1.654,1.6541,1.6539,1.654,218600000.0
2009-07-20 21:46:00,1.6541,1.6544,1.6541,1.6544,227600000.0
2009-07-20 21:47:00,1.6545,1.6545,1.65435,1.6544,217800000.0
2009-07-20 21:48:00,1.6544,1.65465,1.6543,1.6546,299400000.0
2009-07-20 21:49:00,1.6546,1.6546,1.6543,1.65435,239800000.0
2009-07-20 21:50:00,1.65435,1.6546,1.65435,1.65455,202700000.0
2009-07-20 21:51:00,1.6546,1.6547,1.65455,1.6547,117000000.0
2009-07-20 21:52:00,1.6547,1.6548,1.6547,1.65475,148800000.0
2009-07-20 21:53:00,1.65475,1.6549,1.6547,1.65485,112600000.0
2009-07-20 21:54:00,1.65485,1.65485,1.65475,1.65485,41600000.0
2009-07-20 21:55:00,1.65485,1.65485,1.65425,1.65425,354900000.0
2009-07-20 21:56:00,1.65425,1.65465,1.6541,1.6546,178200000.0
2009-07-20 21:57:00,1.65455,1.6546,1.65445,1.6546,126200000.0
2009-07-20 21:58:00,1.6546,1.65475,1.6545,1.65475,93100000.0
2009-07-20 21:59:00,1.65475,1.65475,1.6545,1.6546,114100000.0
2009-07-20 22:00:00,1.65455,1.6547,1.6545,1.6547,134000000.0
2009-07-20 22:01:00,1.6547,1.6547,1.65445,1.65445,35600000.0
2009-07-20 22:02:00,1.65445,1.65445,1.65435,1.65445,24600000.0
2009-07-20 22:03:00,1.65445,1.65445,1.6541,1.65435,111800000.0
2009-07-20 22:04:00,1.6543,1.65435,1.65415,1.65415,79800000.0
2009-07-20 22:05:00,1.65415,1.6544,1.65415,1.6544,147600000.0
2009-07-20 22:06:00,1.6543,1.65435,1.65425,1.65435,27400000.0
2009-07-20 22:07:00,1.65425,1.6545,1.65425,1.65425,42300000.0
2009-07-20 22:08:00,1.65425,1.65425,1.65415,1.65425,93600000.0
2009-07-20 22:09:00,1.65425,1.65425,1.6542,1.6542,45600000.0
2009-07-20 22:10:00,1.6542,1.65445,1.65405,1.65435,182600001.0
2009-07-20 22:11:00,1.6543,1.6546,1.65425,1.65455,121800000.0
2009-07-20 22:12:00,1.65455,1.65455,1.65445,1.65445,27000000.0
2009-07-20 22:13:00,1.65445,1.6548,1.65445,1.65465,59800000.0
2009-07-20 22:14:00,1.65465,1.65465,1.6545,1.65465,130400000.0
2009-07-20 22:15:00,1.6547,1.6547,1.6544,1.6546,84400000.0
2009-07-20 22:16:00,1.65455,1.65455,1.65445,1.6545,19400000.0
2009-07-20 22:17:00,1.65445,1.6545,1.6544,1.6544,39200000.0
2009-07-20 22:18:00,1.65455,1.65455,1.65445,1.65445,23200000.0
2009-07-20 22:19:00,1.65445,1.65455,1.65425,1.65425,146000000.0
2009-07-20 22:20:00,1.6543,1.6543,1.65425,1.65425,49600000.0
2009-07-20 22:21:00,1.65425,1.65435,1.65425,1.65435,60599999.0
2009-07-20 22:22:00,1.65435,1.6544,1.65435,1.65435,31800000.0
2009-07-20 22:23:00,1.6544,1.65455,1.6544,1.65455,20800000.0
2009-07-20 22:24:00,1.6545,1.65455,1.6545,1.6545,95400000.0
2009-07-20 22:25:00,1.65455,1.6546,1.6544,1.65455,120600000.0
2009-07-20 22:26:00,1.65455,1.6548,1.6545,1.65455,183600000.0
2009-07-20 22:27:00,1.65455,1.6547,1.65455,1.6546,58000000.0
2009-07-20 22:28:00,1.6545,1.65459,1.6545,1.65455,106200000.0
2009-07-20 22:29:00,1.65455,1.65475,1.65445,1.65455,180400000.0
2009-07-20 22:30:00,1.65455,1.6547,1.65455,1.65465,136000000.0
2009-07-20 22:31:00,1.65465,1.6547,1.65455,1.6546,86400000.0
2009-07-20 22:32:00,1.6546,1.6546,1.65445,1.65445,62400000.0
2009-07-20 22:33:00,1.65445,1.65445,1.6544,1.6544,23400000.0
2009-07-20 22:34:00,1.6544,1.65445,1.65435,1.65435,80400000.0
2009-07-20 22:35:00,1.65435,1.6544,1.6543,1.6544,37000000.0
2009-07-20 22:36:00,1.65435,1.65435,1.65435,1.65435,4800000.0
2009-07-20 22:37:00,1.6544,1.6546,1.65435,1.6546,91599999.0
2009-07-20 22:38:00,1.6546,1.6546,1.6545,1.65455,36600000.0
2009-07-20 22:39:00,1.65455,1.65455,1.65455,1.65455,28400000.0
2009-07-20 22:40:00,1.65455,1.6547,1.6545,1.6546,64200000.0
2009-07-20 22:41:00,1.65465,1.65465,1.6546,1.65465,31000000.0
2009-07-20 22:42:00,1.6546,1.6546,1.6545,1.6545,16400000.0
2009-07-20 22:43:00,1.65475,1.6551,1.6546,1.655,107800000.0
2009-07-20 22:44:00,1.65475,1.6549,1.65475,1.6549,28600000.0
2009-07-20 22:45:00,1.6549,1.6549,1.6548,1.6548,125600004.0
2009-07-20 22:46:00,1.65485,1.655,1.6547,1.6548,56400000.0
2009-07-20 22:47:00,1.6548,1.65485,1.65475,1.6548,32800000.0
2009-07-20 22:48:00,1.6548,1.6549,1.65475,1.6549,71600000.0
2009-07-20 22:49:00,1.6549,1.6549,1.6548,1.65485,39400000.0
2009-07-20 22:50:00,1.6548,1.6548,1.6548,1.6548,35400000.0
2009-07-20 22:51:00,1.6548,1.6548,1.65465,1.6547,38600000.0
2009-07-20 22:52:00,1.6547,1.6547,1.65445,1.6545,43400000.0
2009-07-20 22:53:00,1.65455,1.65455,1.65425,1.6545,24600000.0
2009-07-20 22:54:00,1.6544,1.6544,1.65435,1.6544,14400000.0
2009-07-20 22:55:00,1.6545,1.6546,1.65425,1.6545,45800000.0
2009-07-20 22:56:00,1.65475,1.6551,1.6544,1.655,190600000.0
2009-07-20 22:57:00,1.655,1.6554,1.65465,1.65465,166900000.0
2009-07-20 22:58:00,1.65465,1.65465,1.65445,1.6545,66800000.0
2009-07-20 22:59:00,1.6545,1.65475,1.65445,1.6546,74400000.0
2009-07-20 23:00:00,1.6546,1.65475,1.6544,1.65445,20400000.0
2009-07-20 23:01:00,1.65445,1.65445,1.6544,1.65445,12200000.0
2009-07-20 23:02:00,1.6546,1.6546,1.6546,1.6546,10200000.0
2009-07-20 23:03:00,1.6546,1.6546,1.6545,1.6545,8800000.0
2009-07-20 23:04:00,1.65455,1.65465,1.6545,1.65455,20000000.0
2009-07-20 23:05:00,1.65455,1.65455,1.65455,1.65455,1800000.0
2009-07-20 23:06:00,1.65455,1.65505,1.6545,1.6549,16200000.0
2009-07-20 23:07:00,1.6551,1.6551,1.65505,1.65505,6000000.0
2009-07-20 23:08:00,1.655,1.655,1.6549,1.6549,30400000.0
2009-07-20 23:09:00,1.6549,1.65505,1.6549,1.65505,49600000.0
2009-07-20 23:10:00,1.655,1.65505,1.655,1.65505,36800000.0
2009-07-20 23:11:00,1.655,1.65505,1.655,1.655,37600000.0
2009-07-20 23:12:00,1.655,1.65505,1.655,1.65505,16800000.0
2009-07-20 23:13:00,1.65505,1.65505,1.655,1.655,10400000.0
2009-07-20 23:14:00,1.655,1.655,1.655,1.655,14400000.0
2009-07-20 23:15:00,1.655,1.655,1.655,1.655,45600000.0
2009-07-20 23:16:00,1.655,1.65525,1.655,1.65525,19800000.0
2009-07-20 23:17:00,1.6552,1.6552,1.65505,1.65505,29200000.0
2009-07-20 23:18:00,1.65505,1.65505,1.655,1.655,12000000.0
2009-07-20 23:19:00,1.65495,1.65495,1.6548,1.6549,11200000.0
2009-07-20 23:20:00,1.6549,1.6549,1.65485,1.65485,11600000.0
2009-07-20 23:21:00,1.65485,1.65505,1.65485,1.65505,74400000.0
2009-07-20 23:22:00,1.65505,1.65505,1.65505,1.65505,1000000.0
2009-07-20 23:23:00,1.6551,1.6551,1.655,1.655,28400000.0
2009-07-20 23:24:00,1.65515,1.65515,1.65515,1.65515,1000000.0
2009-07-20 23:25:00,1.6551,1.6551,1.6551,1.6551,4800000.0
2009-07-20 23:26:00,1.6551,1.6551,1.6551,1.6551,10600000.0
2009-07-20 23:27:00,1.65505,1.6551,1.65505,1.6551,10800000.0
2009-07-20 23:28:00,1.6551,1.6551,1.655,1.655,14000000.0
2009-07-20 23:29:00,1.655,1.655,1.655,1.655,22800000.0
2009-07-20 23:30:00,1.65505,1.65505,1.6547,1.65485,57200000.0
2009-07-20 23:31:00,1.65485,1.65485,1.65465,1.65465,9800000.0
2009-07-20 23:32:00,1.65475,1.65475,1.6546,1.6546,73600000.0
2009-07-20 23:33:00,1.6546,1.6546,1.6544,1.65445,125399998.0
2009-07-20 23:34:00,1.65445,1.6546,1.6544,1.6544,122600000.0
2009-07-20 23:35:00,1.65435,1.6545,1.6543,1.6544,106400000.0
2009-07-20 23:36:00,1.6544,1.65445,1.6544,1.6544,40000000.0
2009-07-20 23:37:00,1.6544,1.6544,1.65435,1.6544,24200000.0
2009-07-20 23:38:00,1.6544,1.6544,1.6541,1.6542,27200000.0
2009-07-20 23:39:00,1.6542,1.65435,1.6541,1.65425,71100000.0
2009-07-20 23:40:00,1.6544,1.6544,1.65425,1.6543,31200000.0
2009-07-20 23:41:00,1.6543,1.6543,1.6543,1.6543,4000000.0
2009-07-20 23:42:00,1.6543,1.65455,1.6543,1.6544,50500000.0
2009-07-20 23:43:00,1.65445,1.6545,1.6544,1.6545,3400000.0
2009-07-20 23:44:00,1.6545,1.6545,1.65445,1.65445,5800000.0
2009-07-20 23:45:00,1.65413,1.65443,1.65413,1.65443,15400000.0
2009-07-20 23:46:00,1.6544,1.65445,1.6544,1.65445,5800000.0
2009-07-20 23:47:00,1.6545,1.65455,1.6545,1.65455,8000000.0
2009-07-20 23:48:00,1.6545,1.6546,1.6545,1.65455,6000000.0
2009-07-20 23:49:00,1.6547,1.65495,1.6547,1.6549,7400000.0
2009-07-20 23:50:00,1.65485,1.65505,1.65485,1.65495,20200000.0
2009-07-20 23:51:00,1.65495,1.6552,1.65475,1.65475,97500000.0
2009-07-20 23:52:00,1.6548,1.65485,1.65475,1.6548,20400000.0
2009-07-20 23:53:00,1.65485,1.65485,1.65465,1.65465,36600000.0
2009-07-20 23:54:00,1.65465,1.65495,1.6545,1.6548,32800000.0
2009-07-20 23:55:00,1.65485,1.6549,1.6548,1.6549,8000000.0
2009-07-20 23:56:00,1.65485,1.65485,1.65485,1.65485,1600000.0
2009-07-20 23:57:00,1.65485,1.65485,1.6547,1.6547,10800000.0
2009-07-20 23:58:00,1.65475,1.65475,1.6546,1.6546,13400000.0
2009-07-20 23:59:00,1.6546,1.6548,1.65455,1.6548,52800000.0
2009-07-21 00:00:00,1.65475,1.65475,1.6541,1.6541,29600000.0
2009-07-21 00:01:00,1.65405,1.65465,1.6535,1.65455,183700000.0
2009-07-21 00:02:00,1.6546,1.6547,1.65425,1.6544,118499999.0
2009-07-21 00:03:00,1.6544,1.65445,1.65425,1.65445,17800000.0
2009-07-21 00:04:00,1.65445,1.65445,1.6543,1.6544,11600000.0
2009-07-21 00:05:00,1.65445,1.6545,1.65425,1.6545,26600000.0
2009-07-21 00:06:00,1.6544,1.6547,1.65435,1.65455,74800000.0
2009-07-21 00:07:00,1.65455,1.655,1.65455,1.655,66400000.0
2009-07-21 00:08:00,1.6549,1.65505,1.65475,1.65485,80400000.0
2009-07-21 00:09:00,1.65485,1.6551,1.65485,1.65485,25400000.0
2009-07-21 00:10:00,1.655,1.655,1.6548,1.655,30000000.0
2009-07-21 00:11:00,1.655,1.655,1.6548,1.65485,11600000.0
2009-07-21 00:12:00,1.655,1.6551,1.6549,1.6549,20700000.0
2009-07-21 00:13:00,1.655,1.65535,1.65475,1.65515,52800000.0
2009-07-21 00:14:00,1.65495,1.65505,1.65495,1.655,24600000.0
2009-07-21 00:15:00,1.65488,1.6549,1.65477,1.65477,94600000.0
2009-07-21 00:16:00,1.6548,1.6548,1.65475,1.65475,3200000.0
2009-07-21 00:17:00,1.65475,1.6548,1.65435,1.65435,11200000.0
2009-07-21 00:18:00,1.65435,1.65465,1.65435,1.65465,56000000.0
2009-07-21 00:19:00,1.65465,1.6547,1.65445,1.65465,13800000.0
2009-07-21 00:20:00,1.65465,1.65465,1.65465,1.65465,1000000.0
2009-07-21 00:21:00,1.65465,1.65465,1.6544,1.65445,28600000.0
2009-07-21 00:22:00,1.65445,1.6547,1.65445,1.65455,7800000.0
2009-07-21 00:23:00,1.65445,1.65445,1.65445,1.65445,4800000.0
2009-07-21 00:24:00,1.65435,1.6544,1.65435,1.6544,60800000.0
2009-07-21 00:25:00,1.65445,1.6545,1.65435,1.65435,6200000.0
2009-07-21 00:26:00,1.65435,1.65445,1.6543,1.6544,31400000.0
2009-07-21 00:27:00,1.65435,1.65435,1.6542,1.65425,41200000.0
2009-07-21 00:28:00,1.65425,1.6543,1.6541,1.6541,17800000.0
2009-07-21 00:29:00,1.6541,1.6541,1.6541,1.6541,6400000.0
2009-07-21 00:30:00,1.6541,1.6541,1.6537,1.6538,83200000.0
2009-07-21 00:31:00,1.65385,1.65405,1.65385,1.65405,7000000.0
2009-07-21 00:32:00,1.65395,1.65395,1.65395,1.65395,6400000.0
2009-07-21 00:33:00,1.65395,1.65395,1.65395,1.65395,40000000.0
2009-07-21 00:34:00,1.65395,1.65395,1.65395,1.65395,17600000.0
2009-07-21 00:35:00,1.654,1.65405,1.654,1.65405,8400000.0
2009-07-21 00:36:00,1.65395,1.65405,1.65395,1.65405,13600000.0
2009-07-21 00:37:00,1.65405,1.65405,1.6538,1.65385,35000000.0
2009-07-21 00:38:00,1.65385,1.65385,1.6537,1.6538,11000000.0
2009-07-21 00:39:00,1.65385,1.65385,1.65365,1.65385,23000000.0
2009-07-21 00:40:00,1.65385,1.65385,1.65375,1.6538,8400000.0
2009-07-21 00:41:00,1.65385,1.65385,1.65385,1.65385,1000000.0
2009-07-21 00:42:00,1.6538,1.65385,1.6538,1.65385,22200000.0
2009-07-21 00:43:00,1.654,1.6541,1.65385,1.654,44600000.0
2009-07-21 00:44:00,1.65395,1.65425,1.65395,1.65425,14800000.0
2009-07-21 00:45:00,1.6542,1.6542,1.654,1.6541,44400000.0
2009-07-21 00:46:00,1.65415,1.65415,1.65415,1.65415,4800000.0
2009-07-21 00:47:00,1.6541,1.6542,1.65395,1.65415,36600000.0
2009-07-21 00:48:00,1.65405,1.65405,1.65405,1.65405,14000000.0
2009-07-21 00:49:00,1.6541,1.65425,1.65405,1.65425,155800000.0
2009-07-21 00:50:00,1.65425,1.65425,1.65425,1.65425,76800000.0
2009-07-21 00:51:00,1.65425,1.65435,1.65425,1.65435,73700000.0
2009-07-21 00:52:00,1.6544,1.6544,1.6543,1.65435,35200000.0
2009-07-21 00:53:00,1.65435,1.65435,1.65435,1.65435,17800000.0
2009-07-21 00:54:00,1.65435,1.65445,1.6543,1.6543,40600000.0
2009-07-21 00:55:00,1.65425,1.65455,1.65425,1.6545,97200000.0
2009-07-21 00:56:00,1.65435,1.65445,1.65435,1.65435,49600000.0
2009-07-21 00:57:00,1.6543,1.6544,1.6543,1.6543,31800000.0
2009-07-21 00:58:00,1.6543,1.65445,1.6543,1.65445,25600000.0
2009-07-21 00:59:00,1.6543,1.6544,1.6543,1.65435,22800000.0
2009-07-21 01:00:00,1.65435,1.65435,1.6542,1.65425,14800000.0
2009-07-21 01:01:00,1.6542,1.6542,1.65415,1.65415,81800000.0
2009-07-21 01:02:00,1.6541,1.65415,1.65395,1.654,8600000.0
2009-07-21 01:03:00,1.65395,1.654,1.65385,1.65395,24600000.0
2009-07-21 01:04:00,1.6539,1.6539,1.6538,1.6538,58800000.0
2009-07-21 01:05:00,1.6538,1.6538,1.6538,1.6538,20800000.0
2009-07-21 01:06:00,1.6538,1.6538,1.65375,1.65375,130800000.0
2009-07-21 01:07:00,1.65375,1.65375,1.6536,1.6536,72400000.0
2009-07-21 01:08:00,1.65365,1.6537,1.6536,1.6536,83200000.0
2009-07-21 01:09:00,1.6536,1.6536,1.6536,1.6536,19200000.0
2009-07-21 01:10:00,1.6536,1.6537,1.6535,1.6536,89200000.0
2009-07-21 01:11:00,1.6536,1.65385,1.6536,1.6538,128200000.0
2009-07-21 01:12:00,1.6538,1.6538,1.6538,1.6538,53600000.0
2009-07-21 01:13:00,1.6538,1.6538,1.6538,1.6538,50400000.0
2009-07-21 01:14:00,1.6538,1.6538,1.6538,1.6538,10400000.0
2009-07-21 01:15:00,1.6538,1.6538,1.65375,1.6538,28600000.0
2009-07-21 01:16:00,1.6538,1.6538,1.6538,1.6538,33600000.0
2009-07-21 01:17:00,1.6538,1.6538,1.65375,1.65375,43800000.0
2009-07-21 01:18:00,1.6537,1.6537,1.65365,1.65365,54400000.0
2009-07-21 01:19:00,1.65365,1.65365,1.65365,1.65365,27400000.0
2009-07-21 01:20:00,1.65365,1.65365,1.65365,1.65365,24000000.0
2009-07-21 01:21:00,1.6536,1.6536,1.6536,1.6536,9600000.0
2009-07-21 01:22:00,1.65355,1.65355,1.6534,1.65345,36600000.0
2009-07-21 01:23:00,1.65345,1.6535,1.6533,1.65345,41200000.0
2009-07-21 01:24:00,1.6536,1.65365,1.6535,1.6536,50400000.0
2009-07-21 01:25:00,1.6535,1.6535,1.6535,1.6535,3000000.0
2009-07-21 01:26:00,1.6533,1.6534,1.6533,1.65335,50400000.0
2009-07-21 01:27:00,1.65335,1.65345,1.65335,1.65345,55400000.0
2009-07-21 01:28:00,1.65335,1.65345,1.65335,1.6534,105800000.0
2009-07-21 01:29:00,1.65332,1.65332,1.6533,1.6533,16600000.0
2009-07-21 01:30:00,1.65335,1.6534,1.65325,1.6534,463600000.0
2009-07-21 01:31:00,1.6533,1.6533,1.6533,1.6533,22200000.0
2009-07-21 01:32:00,1.6533,1.6533,1.65285,1.653,57200000.0
2009-07-21 01:33:00,1.65305,1.65305,1.65295,1.653,51800000.0
2009-07-21 01:34:00,1.653,1.653,1.653,1.653,46400000.0
2009-07-21 01:35:00,1.653,1.653,1.65295,1.65295,12800000.0
2009-07-21 01:36:00,1.65295,1.65295,1.6527,1.6528,78100000.0
2009-07-21 01:37:00,1.6528,1.6528,1.65255,1.6527,111600000.0
2009-07-21 01:38:00,1.65275,1.65275,1.65275,1.65275,4800000.0
2009-07-21 01:39:00,1.65275,1.65275,1.65275,1.65275,43200000.0
2009-07-21 01:40:00,1.6527,1.65275,1.6527,1.65275,50800000.0
2009-07-21 01:41:00,1.65275,1.6529,1.6527,1.6527,59600000.0
2009-07-21 01:42:00,1.65295,1.65315,1.65285,1.6529,114400000.0
2009-07-21 01:43:00,1.6529,1.65305,1.6527,1.65305,163600001.0
2009-07-21 01:44:00,1.65305,1.65305,1.65285,1.6529,19600000.0
2009-07-21 01:45:00,1.65275,1.65295,1.6526,1.65275,163800001.0
2009-07-21 01:46:00,1.6528,1.6528,1.65275,1.6528,3000000.0
2009-07-21 01:47:00,1.65275,1.6528,1.65275,1.6528,8400000.0
2009-07-21 01:48:00,1.65275,1.6529,1.65275,1.65285,8200000.0
2009-07-21 01:49:00,1.6529,1.6529,1.65275,1.65275,18400000.0
2009-07-21 01:50:00,1.65272,1.65272,1.65265,1.65267,94400000.0
2009-07-21 01:51:00,1.65275,1.65275,1.65275,1.65275,5000000.0
2009-07-21 01:52:00,1.65275,1.65275,1.65275,1.65275,4000000.0
2009-07-21 01:53:00,1.65275,1.65275,1.6527,1.6527,22200000.0
2009-07-21 01:54:00,1.6527,1.6527,1.6526,1.6526,36000000.0
2009-07-21 01:55:00,1.65205,1.6524,1.652,1.65235,28400000.0
2009-07-21 01:56:00,1.65235,1.6524,1.65205,1.65205,27600000.0
2009-07-21 01:57:00,1.65205,1.65205,1.65185,1.65185,50600000.0
2009-07-21 01:58:00,1.6519,1.6521,1.65185,1.6521,52200000.0
2009-07-21 01:59:00,1.6521,1.6521,1.6521,1.6521,28800000.0
2009-07-21 02:00:00,1.6521,1.65215,1.65175,1.6518,219200000.0
2009-07-21 02:01:00,1.6518,1.65195,1.65175,1.65195,38200000.0
2009-07-21 02:02:00,1.65195,1.65205,1.65185,1.65205,33800000.0
2009-07-21 02:03:00,1.65205,1.65225,1.65205,1.65215,33400000.0
2009-07-21 02:04:00,1.6521,1.65215,1.6521,1.65215,14400000.0
2009-07-21 02:05:00,1.65215,1.65215,1.65215,1.65215,18600000.0
2009-07-21 02:06:00,1.65215,1.6523,1.65205,1.6523,22000000.0
2009-07-21 02:07:00,1.6523,1.6523,1.65225,1.65225,17800000.0
2009-07-21 02:08:00,1.65225,1.6523,1.652,1.65215,45400000.0
2009-07-21 02:09:00,1.65215,1.6524,1.6521,1.65235,79000000.0
2009-07-21 02:10:00,1.65235,1.6524,1.65225,1.65235,19200000.0
2009-07-21 02:11:00,1.65235,1.6524,1.65215,1.6522,46800000.0
2009-07-21 02:12:00,1.6522,1.6523,1.65205,1.65215,101800000.0
2009-07-21 02:13:00,1.6521,1.65235,1.6521,1.65235,42000000.0
2009-07-21 02:14:00,1.65225,1.65225,1.65215,1.6522,33000000.0
2009-07-21 02:15:00,1.6523,1.65245,1.65225,1.6523,116000000.0
2009-07-21 02:16:00,1.65235,1.6525,1.65225,1.6524,91800000.0
2009-07-21 02:17:00,1.6526,1.6526,1.6523,1.65235,45100000.0
2009-07-21 02:18:00,1.65225,1.65225,1.65185,1.65185,39600000.0
2009-07-21 02:19:00,1.6519,1.6519,1.65135,1.6514,87800000.0
2009-07-21 02:20:00,1.65135,1.65175,1.65125,1.6516,160680000.0
2009-07-21 02:21:00,1.6515,1.6515,1.6515,1.6515,21800000.0
2009-07-21 02:22:00,1.6517,1.6519,1.6516,1.65185,46600000.0
2009-07-21 02:23:00,1.6519,1.652,1.6518,1.652,10000000.0
2009-07-21 02:24:00,1.6518,1.652,1.6518,1.65195,49500000.0
2009-07-21 02:25:00,1.6519,1.6521,1.6519,1.6521,15000000.0
2009-07-21 02:26:00,1.65205,1.65205,1.65175,1.65185,42800000.0
2009-07-21 02:27:00,1.6518,1.652,1.65165,1.652,88800000.0
2009-07-21 02:28:00,1.65205,1.65225,1.65205,1.6521,40400000.0
2009-07-21 02:29:00,1.6521,1.65215,1.65205,1.65205,36400000.0
2009-07-21 02:30:00,1.65195,1.65215,1.65195,1.65215,12800000.0
2009-07-21 02:31:00,1.65215,1.65225,1.65215,1.6522,81600000.0
2009-07-21 02:32:00,1.6522,1.6522,1.65215,1.65215,27200000.0
2009-07-21 02:33:00,1.65215,1.65215,1.65215,1.65215,41400000.0
2009-07-21 02:34:00,1.65215,1.6522,1.6521,1.6522,70400000.0
2009-07-21 02:35:00,1.6522,1.6525,1.6522,1.6525,123200000.0
2009-07-21 02:36:00,1.65245,1.6526,1.65245,1.6526,70800000.0
2009-07-21 02:37:00,1.6526,1.65275,1.6526,1.65275,8000000.0
2009-07-21 02:38:00,1.65275,1.65285,1.65225,1.65225,110199999.0
2009-07-21 02:39:00,1.6522,1.6522,1.65195,1.652,54400000.0
2009-07-21 02:40:00,1.6519,1.652,1.65165,1.6517,75400000.0
2009-07-21 02:41:00,1.6517,1.6518,1.6517,1.65175,82400000.0
2009-07-21 02:42:00,1.6517,1.6517,1.6516,1.6516,53000000.0
2009-07-21 02:43:00,1.6516,1.6516,1.65145,1.6515,30200000.0
2009-07-21 02:44:00,1.6515,1.65155,1.65135,1.65155,63600000.0
2009-07-21 02:45:00,1.6515,1.6515,1.6514,1.6514,82800000.0
2009-07-21 02:46:00,1.6514,1.6514,1.6513,1.65135,52400000.0
2009-07-21 02:47:00,1.6513,1.6514,1.6511,1.6512,221200000.0
2009-07-21 02:48:00,1.6512,1.6515,1.6512,1.6515,108100000.0
2009-07-21 02:49:00,1.6515,1.65165,1.6515,1.6516,55200000.0
2009-07-21 02:50:00,1.6516,1.65165,1.6516,1.65165,73800000.0
2009-07-21 02:51:00,1.65165,1.65175,1.65125,1.65125,160800000.0
2009-07-21 02:52:00,1.65125,1.65145,1.65115,1.65135,277600000.0
2009-07-21 02:53:00,1.65135,1.65165,1.65135,1.65155,160200000.0
2009-07-21 02:54:00,1.65155,1.6516,1.6512,1.6515,201000005.0
2009-07-21 02:55:00,1.65155,1.652,1.65155,1.6518,370599999.0
2009-07-21 02:56:00,1.6518,1.65185,1.65165,1.65175,287800000.0
2009-07-21 02:57:00,1.65175,1.65175,1.6511,1.65115,148400000.0
2009-07-21 02:58:00,1.65115,1.65135,1.651,1.651,206600000.0
2009-07-21 02:59:00,1.6511,1.6512,1.6509,1.651,51600000.0
2009-07-21 03:00:00,1.6508,1.6508,1.6507,1.6507,92400000.0
2009-07-21 03:01:00,1.6507,1.65095,1.65045,1.65095,191200000.0
2009-07-21 03:02:00,1.65095,1.65095,1.6505,1.6505,208200000.0
2009-07-21 03:03:00,1.6505,1.65075,1.6505,1.6505,165600000.0
2009-07-21 03:04:00,1.6504,1.6506,1.65005,1.65035,161400000.0
2009-07-21 03:05:00,1.65035,1.65055,1.6503,1.65055,86800000.0
2009-07-21 03:06:00,1.65055,1.6506,1.65055,1.6506,65000000.0
2009-07-21 03:07:00,1.6506,1.6506,1.65035,1.6506,123800000.0
2009-07-21 03:08:00,1.6506,1.65085,1.65055,1.65085,167000000.0
2009-07-21 03:09:00,1.65095,1.65095,1.65075,1.65085,69200000.0
2009-07-21 03:10:00,1.65085,1.6509,1.65075,1.6508,153200000.0
2009-07-21 03:11:00,1.6508,1.65085,1.6507,1.6508,180800000.0
2009-07-21 03:12:00,1.6508,1.65085,1.6508,1.65085,148600000.0
2009-07-21 03:13:00,1.65085,1.65085,1.6506,1.6508,185200000.0
2009-07-21 03:14:00,1.6508,1.6508,1.65065,1.65065,54400000.0
2009-07-21 03:15:00,1.65065,1.65095,1.65065,1.65085,142200000.0
2009-07-21 03:16:00,1.65095,1.6514,1.65095,1.6513,93000000.0
2009-07-21 03:17:00,1.6513,1.6514,1.6512,1.6512,69200000.0
2009-07-21 03:18:00,1.6512,1.6513,1.6509,1.6509,168000000.0
2009-07-21 03:19:00,1.6509,1.6509,1.6505,1.6505,180400000.0
2009-07-21 03:20:00,1.6505,1.6506,1.6505,1.6505,85400000.0
2009-07-21 03:21:00,1.65055,1.6506,1.65035,1.6505,124200000.0
2009-07-21 03:22:00,1.6505,1.6505,1.64985,1.6502,195000000.0
2009-07-21 03:23:00,1.65015,1.65015,1.6496,1.6496,89800000.0
2009-07-21 03:24:00,1.6496,1.64985,1.6495,1.64985,207400000.0
2009-07-21 03:25:00,1.65,1.65015,1.64975,1.65015,144200000.0
2009-07-21 03:26:00,1.6501,1.65045,1.6501,1.6502,17800000.0
2009-07-21 03:27:00,1.65045,1.65045,1.6498,1.65,137800000.0
2009-07-21 03:28:00,1.64995,1.65005,1.64995,1.65005,664900000.0
2009-07-21 03:29:00,1.65005,1.6503,1.65005,1.6503,26600000.0
2009-07-21 03:30:00,1.6503,1.6503,1.65,1.65,52000000.0
2009-07-21 03:31:00,1.65005,1.6501,1.64995,1.64995,33600000.0
2009-07-21 03:32:00,1.64995,1.65035,1.64995,1.6503,45200000.0
2009-07-21 03:33:00,1.6503,1.6503,1.65015,1.6503,85900000.0
2009-07-21 03:34:00,1.65035,1.6507,1.6503,1.65055,64400000.0
2009-07-21 03:35:00,1.6506,1.6507,1.65055,1.6507,74600000.0
2009-07-21 03:36:00,1.65075,1.6508,1.6507,1.65075,48600000.0
2009-07-21 03:37:00,1.6507,1.6511,1.6507,1.6511,117600000.0
2009-07-21 03:38:00,1.65105,1.65105,1.65105,1.65105,68400000.0
2009-07-21 03:39:00,1.65105,1.65105,1.651,1.65105,37200000.0
2009-07-21 03:40:00,1.65105,1.6511,1.65105,1.6511,4000000.0
2009-07-21 03:41:00,1.6511,1.65135,1.65105,1.65115,66800000.0
2009-07-21 03:42:00,1.65115,1.65135,1.6511,1.65125,100200000.0
2009-07-21 03:43:00,1.65125,1.65125,1.65105,1.6511,105400000.0
2009-07-21 03:44:00,1.6511,1.65115,1.651,1.65105,99400000.0
2009-07-21 03:45:00,1.651,1.65105,1.65085,1.6509,90800000.0
2009-07-21 03:46:00,1.6508,1.6509,1.6507,1.6507,115750000.0
2009-07-21 03:47:00,1.6507,1.6507,1.6502,1.6502,58200000.0
2009-07-21 03:48:00,1.6502,1.65025,1.6501,1.6502,91600000.0
2009-07-21 03:49:00,1.65015,1.6502,1.6501,1.6502,132200000.0
2009-07-21 03:50:00,1.6502,1.65125,1.6502,1.6512,116200000.0
2009-07-21 03:51:00,1.65115,1.65135,1.65105,1.6511,42000000.0
2009-07-21 03:52:00,1.6511,1.65115,1.6504,1.65045,136200001.0
2009-07-21 03:53:00,1.6505,1.6505,1.6502,1.6503,157800000.0
2009-07-21 03:54:00,1.6503,1.65035,1.65,1.65,124800000.0
2009-07-21 03:55:00,1.65,1.65005,1.64985,1.6499,137800000.0
2009-07-21 03:56:00,1.6499,1.6504,1.64975,1.6504,200199999.0
2009-07-21 03:57:00,1.65045,1.65065,1.6504,1.65065,72600000.0
2009-07-21 03:58:00,1.6507,1.6508,1.6503,1.6503,197000000.0
2009-07-21 03:59:00,1.6503,1.6505,1.6502,1.6505,112800000.0
2009-07-21 04:00:00,1.65035,1.6505,1.65035,1.65035,50200000.0
2009-07-21 04:01:00,1.6504,1.6504,1.6504,1.6504,5000000.0
2009-07-21 04:02:00,1.6505,1.6507,1.6505,1.6506,63400000.0
2009-07-21 04:03:00,1.6507,1.6507,1.6501,1.65045,134200000.0
2009-07-21 04:04:00,1.65045,1.6505,1.65005,1.6502,71900000.0
2009-07-21 04:05:00,1.65025,1.65025,1.65,1.65,68400000.0
2009-07-21 04:06:00,1.65,1.65,1.64955,1.64955,140200000.0
2009-07-21 04:07:00,1.64955,1.64995,1.64955,1.6497,118700000.0
2009-07-21 04:08:00,1.6497,1.6501,1.6497,1.6501,41200000.0
2009-07-21 04:09:00,1.65045,1.65045,1.6501,1.65015,30800000.0
2009-07-21 04:10:00,1.65015,1.65015,1.6499,1.65005,88600000.0
2009-07-21 04:11:00,1.65005,1.65045,1.65005,1.6502,76400000.0
2009-07-21 04:12:00,1.6501,1.6506,1.6501,1.6506,108400000.0
2009-07-21 04:13:00,1.6506,1.65085,1.6506,1.6508,96200000.0
2009-07-21 04:14:00,1.6508,1.6508,1.65055,1.65055,14600000.0
2009-07-21 04:15:00,1.6505,1.6506,1.6505,1.6506,32200000.0
2009-07-21 04:16:00,1.6506,1.6506,1.65055,1.65055,70800000.0
2009-07-21 04:17:00,1.65055,1.65075,1.6505,1.6506,116200000.0
2009-07-21 04:18:00,1.6506,1.6506,1.65025,1.65025,36400000.0
2009-07-21 04:19:00,1.65025,1.6507,1.65025,1.6506,73900000.0
2009-07-21 04:20:00,1.65055,1.65075,1.6505,1.6507,41600000.0
2009-07-21 04:21:00,1.65065,1.6507,1.6506,1.6507,25600000.0
2009-07-21 04:22:00,1.6507,1.65075,1.6506,1.6506,36800000.0
2009-07-21 04:23:00,1.65065,1.6509,1.6506,1.6509,66800000.0
2009-07-21 04:24:00,1.65095,1.65105,1.6508,1.65095,50800000.0
2009-07-21 04:25:00,1.6508,1.651,1.6508,1.6509,23000000.0
2009-07-21 04:26:00,1.6508,1.6508,1.65075,1.65075,8800000.0
2009-07-21 04:27:00,1.65075,1.65075,1.6506,1.6506,87600000.0
2009-07-21 04:28:00,1.6506,1.6506,1.6504,1.6504,53800000.0
2009-07-21 04:29:00,1.6505,1.6505,1.65045,1.65045,14400000.0
2009-07-21 04:30:00,1.6504,1.65045,1.6504,1.6504,19200000.0
2009-07-21 04:31:00,1.65035,1.6505,1.65035,1.6505,15000000.0
2009-07-21 04:32:00,1.6505,1.6505,1.6505,1.6505,3000000.0
2009-07-21 04:33:00,1.6505,1.6509,1.6505,1.6509,77599999.0
2009-07-21 04:34:00,1.6509,1.65095,1.65085,1.65085,19000000.0
2009-07-21 04:35:00,1.65085,1.6509,1.6508,1.6508,6400000.0
2009-07-21 04:36:00,1.6508,1.65095,1.6508,1.65095,37600000.0
2009-07-21 04:37:00,1.65095,1.651,1.65085,1.651,19600000.0
2009-07-21 04:38:00,1.651,1.651,1.6509,1.651,30800000.0
2009-07-21 04:39:00,1.651,1.651,1.6509,1.6509,34800000.0
2009-07-21 04:40:00,1.651,1.6512,1.6509,1.6512,22400000.0
2009-07-21 04:41:00,1.65125,1.65125,1.6511,1.6512,11000000.0
2009-07-21 04:42:00,1.6512,1.65125,1.65115,1.65115,11000000.0
2009-07-21 04:43:00,1.65115,1.6512,1.65115,1.65115,7000000.0
2009-07-21 04:44:00,1.65115,1.6513,1.65115,1.6513,9200000.0
2009-07-21 04:45:00,1.6513,1.65135,1.6513,1.65135,7000000.0
2009-07-21 04:46:00,1.65135,1.65135,1.6512,1.65125,55400000.0
2009-07-21 04:47:00,1.65125,1.65125,1.65125,1.65125,8000000.0
2009-07-21 04:48:00,1.65125,1.65125,1.65125,1.65125,35200000.0
2009-07-21 04:49:00,1.6512,1.65125,1.6511,1.6511,104800000.0
2009-07-21 04:50:00,1.6511,1.65115,1.6511,1.6511,51600000.0
2009-07-21 04:51:00,1.6511,1.65115,1.65105,1.65105,106000000.0
2009-07-21 04:52:00,1.65105,1.65115,1.651,1.65105,20400000.0
2009-07-21 04:53:00,1.651,1.651,1.651,1.651,22000000.0
2009-07-21 04:54:00,1.65105,1.6511,1.65105,1.65105,35400000.0
2009-07-21 04:55:00,1.65105,1.65105,1.65105,1.65105,18400000.0
2009-07-21 04:56:00,1.65105,1.6511,1.65105,1.6511,100400000.0
2009-07-21 04:57:00,1.6512,1.6512,1.6512,1.6512,3800000.0
2009-07-21 04:58:00,1.6512,1.6512,1.6512,1.6512,14000000.0
2009-07-21 04:59:00,1.6512,1.6512,1.65115,1.65115,53400000.0
2009-07-21 05:00:00,1.65115,1.65115,1.65105,1.65105,22600000.0
2009-07-21 05:01:00,1.65105,1.65105,1.651,1.651,33400000.0
2009-07-21 05:02:00,1.651,1.6511,1.651,1.6511,56600000.0
2009-07-21 05:03:00,1.65092,1.651,1.65081,1.651,35200000.0
2009-07-21 05:04:00,1.6511,1.65115,1.65065,1.65075,87800000.0
2009-07-21 05:05:00,1.6508,1.6509,1.6506,1.65085,67400000.0
2009-07-21 05:06:00,1.65085,1.65085,1.65065,1.65065,8200000.0
2009-07-21 05:07:00,1.6508,1.6508,1.65065,1.65065,14600000.0
2009-07-21 05:08:00,1.65065,1.65065,1.65065,1.65065,20400000.0
2009-07-21 05:09:00,1.65065,1.65065,1.65065,1.65065,4800000.0
2009-07-21 05:10:00,1.65065,1.65065,1.65065,1.65065,9600000.0
2009-07-21 05:11:00,1.6506,1.6506,1.6506,1.6506,17200000.0
2009-07-21 05:12:00,1.6506,1.6506,1.6506,1.6506,6400000.0
2009-07-21 05:13:00,1.6506,1.6506,1.6506,1.6506,6400000.0
2009-07-21 05:14:00,1.6506,1.6506,1.6506,1.6506,38200000.0
2009-07-21 05:15:00,1.6506,1.6507,1.6506,1.6507,28200000.0
2009-07-21 05:16:00,1.6507,1.65115,1.6507,1.65115,120200000.0
2009-07-21 05:17:00,1.65105,1.65115,1.651,1.6511,99200000.0
2009-07-21 05:18:00,1.65105,1.6511,1.65105,1.6511,48200000.0
2009-07-21 05:19:00,1.6511,1.6511,1.65105,1.65105,128800000.0
2009-07-21 05:20:00,1.651,1.65135,1.651,1.65125,61200000.0
2009-07-21 05:21:00,1.6513,1.65135,1.6512,1.65125,74400000.0
2009-07-21 05:22:00,1.65125,1.65125,1.65115,1.65115,70000001.0
2009-07-21 05:23:00,1.65115,1.65125,1.65115,1.65115,129400000.0
2009-07-21 05:24:00,1.6512,1.6512,1.65115,1.65115,20800000.0
2009-07-21 05:25:00,1.65115,1.65115,1.65115,1.65115,56200000.0
2009-07-21 05:26:00,1.65115,1.65115,1.65105,1.65105,26200000.0
2009-07-21 05:27:00,1.6511,1.6512,1.651,1.65115,64600000.0
2009-07-21 05:28:00,1.65115,1.6512,1.651,1.6512,70200000.0
2009-07-21 05:29:00,1.65115,1.65115,1.65115,1.65115,4800000.0
2009-07-21 05:30:00,1.6511,1.65125,1.651,1.6512,97200000.0
2009-07-21 05:31:00,1.6512,1.6514,1.6512,1.65125,125000000.0
2009-07-21 05:32:00,1.65125,1.6513,1.65125,1.6513,27200000.0
2009-07-21 05:33:00,1.65125,1.65125,1.6512,1.65125,29600000.0
2009-07-21 05:34:00,1.65125,1.6513,1.6512,1.65125,46400000.0
2009-07-21 05:35:00,1.65125,1.6514,1.6512,1.65125,25600000.0
2009-07-21 05:36:00,1.65125,1.6513,1.6512,1.6512,20800000.0
2009-07-21 05:37:00,1.6512,1.65125,1.6512,1.6512,70000000.0
2009-07-21 05:38:00,1.6512,1.65125,1.65115,1.65125,36800000.0
2009-07-21 05:39:00,1.65125,1.65125,1.65125,1.65125,21200000.0
2009-07-21 05:40:00,1.65125,1.65125,1.65125,1.65125,6600000.0
2009-07-21 05:41:00,1.6512,1.6512,1.6512,1.6512,9600000.0
2009-07-21 05:42:00,1.65115,1.65145,1.65115,1.65135,92400000.0
2009-07-21 05:43:00,1.65135,1.65135,1.65125,1.65135,17600000.0
2009-07-21 05:44:00,1.6513,1.6513,1.6512,1.65125,59000000.0
2009-07-21 05:45:00,1.65125,1.6513,1.6512,1.6513,65200000.0
2009-07-21 05:46:00,1.6513,1.6513,1.6513,1.6513,9600000.0
2009-07-21 05:47:00,1.6513,1.6516,1.6513,1.65145,38400000.0
2009-07-21 05:48:00,1.65145,1.6515,1.65145,1.6515,8800000.0
2009-07-21 05:49:00,1.6515,1.6515,1.65135,1.6514,22000000.0
2009-07-21 05:50:00,1.65135,1.65145,1.65135,1.65145,29600000.0
2009-07-21 05:51:00,1.6516,1.6516,1.65145,1.65145,37000000.0
2009-07-21 05:52:00,1.6515,1.65155,1.6515,1.65155,2000000.0
2009-07-21 05:53:00,1.6516,1.6518,1.6516,1.65175,37000000.0
2009-07-21 05:54:00,1.65175,1.6518,1.6517,1.65175,20600000.0
2009-07-21 05:55:00,1.65175,1.65175,1.65175,1.65175,15800000.0
2009-07-21 05:56:00,1.65175,1.65175,1.65175,1.65175,57400000.0
2009-07-21 05:57:00,1.65175,1.65175,1.65175,1.65175,18800000.0
2009-07-21 05:58:00,1.65175,1.65175,1.65125,1.65135,104200001.0
2009-07-21 05:59:00,1.65135,1.65135,1.6511,1.6511,86400000.0
2009-07-21 06:00:00,1.6511,1.65125,1.6511,1.65115,78800000.0
2009-07-21 06:01:00,1.65115,1.6515,1.65115,1.6514,68400000.0
2009-07-21 06:02:00,1.65145,1.65185,1.6513,1.6517,194400000.0
2009-07-21 06:03:00,1.6517,1.6517,1.6516,1.6516,36800000.0
2009-07-21 06:04:00,1.65145,1.65145,1.6512,1.6514,26800000.0
2009-07-21 06:05:00,1.6514,1.6514,1.65135,1.65135,17400000.0
2009-07-21 06:06:00,1.65135,1.65135,1.65105,1.65105,131400000.0
2009-07-21 06:07:00,1.65105,1.65105,1.65105,1.65105,54600000.0
2009-07-21 06:08:00,1.65105,1.65155,1.65105,1.65155,99200000.0
2009-07-21 06:09:00,1.65155,1.6517,1.65155,1.6516,33200000.0
2009-07-21 06:10:00,1.6517,1.6518,1.6516,1.65165,63600000.0
2009-07-21 06:11:00,1.65165,1.6519,1.65155,1.6517,107600000.0
2009-07-21 06:12:00,1.6517,1.6519,1.6517,1.6518,104200000.0
2009-07-21 06:13:00,1.65175,1.65175,1.65155,1.65155,108800000.0
2009-07-21 06:14:00,1.6515,1.6516,1.65145,1.6516,62600000.0
2009-07-21 06:15:00,1.6516,1.65165,1.6516,1.65165,10000000.0
2009-07-21 06:16:00,1.6516,1.6516,1.6514,1.65145,83600000.0
2009-07-21 06:17:00,1.65145,1.65155,1.65145,1.65155,17000000.0
2009-07-21 06:18:00,1.65155,1.65155,1.6515,1.65155,8000000.0
2009-07-21 06:19:00,1.65155,1.6517,1.65155,1.6517,72999999.0
2009-07-21 06:20:00,1.6517,1.652,1.6517,1.6519,110799998.0
2009-07-21 06:21:00,1.65185,1.65185,1.65175,1.65175,37400000.0
2009-07-21 06:22:00,1.6517,1.65175,1.6517,1.65175,10400000.0
2009-07-21 06:23:00,1.65175,1.65175,1.65175,1.65175,6400000.0
2009-07-21 06:24:00,1.65175,1.65185,1.6517,1.65185,121200000.0
2009-07-21 06:25:00,1.65185,1.65195,1.65185,1.65195,40200000.0
2009-07-21 06:26:00,1.652,1.652,1.652,1.652,12400000.0
2009-07-21 06:27:00,1.65205,1.6521,1.652,1.65205,53600000.0
2009-07-21 06:28:00,1.65205,1.65215,1.65205,1.65215,55200000.0
2009-07-21 06:29:00,1.65215,1.65225,1.65215,1.65215,32200000.0
2009-07-21 06:30:00,1.6522,1.65225,1.65205,1.65215,177100000.0
2009-07-21 06:31:00,1.65215,1.6523,1.65215,1.65225,55200000.0
2009-07-21 06:32:00,1.65225,1.6523,1.65215,1.6523,58800000.0
2009-07-21 06:33:00,1.6522,1.6523,1.6522,1.6523,26400000.0
2009-07-21 06:34:00,1.6523,1.6523,1.6523,1.6523,1200000.0
2009-07-21 06:35:00,1.6523,1.65245,1.6523,1.65245,72600000.0
2009-07-21 06:36:00,1.6524,1.65245,1.6524,1.65245,17000000.0
2009-07-21 06:37:00,1.65245,1.65255,1.65245,1.6525,41200000.0
2009-07-21 06:38:00,1.65255,1.6526,1.6523,1.6523,124000000.0
2009-07-21 06:39:00,1.6523,1.65235,1.6523,1.65235,9400000.0
2009-07-21 06:40:00,1.6524,1.6524,1.65225,1.65225,50000000.0
2009-07-21 06:41:00,1.65225,1.6523,1.65225,1.65225,72600000.0
2009-07-21 06:42:00,1.65225,1.65225,1.6521,1.6521,71800000.0
2009-07-21 06:43:00,1.6521,1.6522,1.65195,1.6522,76600000.0
2009-07-21 06:44:00,1.6522,1.6522,1.65185,1.65185,109100000.0
2009-07-21 06:45:00,1.65175,1.6519,1.65175,1.6519,148800000.0
2009-07-21 06:46:00,1.65185,1.65215,1.65185,1.6521,287400000.0
2009-07-21 06:47:00,1.6521,1.6522,1.6521,1.6522,43000000.0
2009-07-21 06:48:00,1.65215,1.6524,1.65215,1.6524,82200000.0
2009-07-21 06:49:00,1.6524,1.6524,1.6522,1.6522,44400000.0
2009-07-21 06:50:00,1.6522,1.6522,1.6522,1.6522,77600000.0
2009-07-21 06:51:00,1.6522,1.6522,1.6518,1.6518,109400000.0
2009-07-21 06:52:00,1.65185,1.65185,1.65135,1.65145,109600000.0
2009-07-21 06:53:00,1.65145,1.65145,1.6514,1.6514,10200000.0
2009-07-21 06:54:00,1.6514,1.65145,1.6514,1.65145,24200000.0
2009-07-21 06:55:00,1.65145,1.6515,1.6514,1.6515,79800000.0
2009-07-21 06:56:00,1.6515,1.6515,1.6512,1.65125,165400000.0
2009-07-21 06:57:00,1.6512,1.6513,1.6511,1.65125,44400000.0
2009-07-21 06:58:00,1.65125,1.6513,1.6511,1.65115,48400000.0
2009-07-21 06:59:00,1.65115,1.65115,1.65075,1.65085,118000000.0
2009-07-21 07:00:00,1.65085,1.65085,1.6507,1.6507,161200000.0
2009-07-21 07:01:00,1.6507,1.6507,1.6503,1.6503,340000000.0
2009-07-21 07:02:00,1.65035,1.6505,1.65025,1.65025,305600000.0
2009-07-21 07:03:00,1.6502,1.6502,1.6501,1.65015,115000000.0
2009-07-21 07:04:00,1.65015,1.6502,1.6501,1.6502,215800000.0
2009-07-21 07:05:00,1.6501,1.6501,1.64975,1.64975,132700000.0
2009-07-21 07:06:00,1.6498,1.65005,1.64975,1.65005,257200000.0
2009-07-21 07:07:00,1.65015,1.65035,1.65,1.65015,331800002.0
2009-07-21 07:08:00,1.65015,1.65055,1.65015,1.6504,325599999.0
2009-07-21 07:09:00,1.6504,1.65045,1.6502,1.65035,132800000.0
2009-07-21 07:10:00,1.6504,1.6504,1.65025,1.65025,154000000.0
2009-07-21 07:11:00,1.6503,1.6503,1.65005,1.65005,144000001.0
2009-07-21 07:12:00,1.65005,1.65015,1.64995,1.6501,162800000.0
2009-07-21 07:13:00,1.65015,1.6502,1.65005,1.6502,174600000.0
2009-07-21 07:14:00,1.6502,1.6502,1.6501,1.6501,123000000.0
2009-07-21 07:15:00,1.6501,1.6504,1.6501,1.6503,184400000.0
2009-07-21 07:16:00,1.6503,1.6504,1.6503,1.6503,128000000.0
2009-07-21 07:17:00,1.6502,1.6502,1.6501,1.6501,16000000.0
2009-07-21 07:18:00,1.6502,1.6502,1.65,1.65015,53200000.0
2009-07-21 07:19:00,1.6501,1.65015,1.65005,1.65005,221000000.0
2009-07-21 07:20:00,1.65005,1.6501,1.65,1.65005,115300000.0
2009-07-21 07:21:00,1.65005,1.6501,1.65005,1.6501,116000000.0
2009-07-21 07:22:00,1.65015,1.6502,1.65005,1.6502,90800000.0
2009-07-21 07:23:00,1.65025,1.65075,1.6502,1.65075,297200000.0
2009-07-21 07:24:00,1.65075,1.65085,1.6507,1.65075,506799999.0
2009-07-21 07:25:00,1.65075,1.6508,1.6507,1.6507,224199999.0
2009-07-21 07:26:00,1.65075,1.6508,1.65065,1.6507,225200000.0
2009-07-21 07:27:00,1.6507,1.6509,1.6507,1.6507,61600000.0
2009-07-21 07:28:00,1.6507,1.6507,1.6503,1.6503,186800000.0
2009-07-21 07:29:00,1.6503,1.6506,1.6503,1.6506,131600000.0
2009-07-21 07:30:00,1.6506,1.6506,1.65045,1.6505,55200000.0
2009-07-21 07:31:00,1.65055,1.65065,1.65045,1.6506,53400000.0
2009-07-21 07:32:00,1.65055,1.65075,1.65055,1.65075,49200000.0
2009-07-21 07:33:00,1.65075,1.65075,1.65055,1.65065,44200000.0
2009-07-21 07:34:00,1.65065,1.6507,1.6506,1.65065,98800000.0
2009-07-21 07:35:00,1.65065,1.65075,1.65065,1.6507,67200000.0
2009-07-21 07:36:00,1.6507,1.6512,1.65055,1.6508,143200000.0
2009-07-21 07:37:00,1.6508,1.6508,1.65075,1.65075,35800000.0
2009-07-21 07:38:00,1.65085,1.65085,1.6508,1.6508,40800000.0
2009-07-21 07:39:00,1.6508,1.6508,1.6505,1.6505,168600000.0
2009-07-21 07:40:00,1.65055,1.6506,1.65035,1.6504,174600000.0
2009-07-21 07:41:00,1.65035,1.65035,1.6503,1.6503,106200000.0
2009-07-21 07:42:00,1.6503,1.6506,1.6501,1.65045,237600000.0
2009-07-21 07:43:00,1.6505,1.6507,1.65035,1.6504,71200000.0
2009-07-21 07:44:00,1.6504,1.6504,1.65005,1.6501,36000000.0
2009-07-21 07:45:00,1.6502,1.6503,1.65005,1.6502,50800000.0
2009-07-21 07:46:00,1.65035,1.65035,1.6503,1.6503,31200000.0
2009-07-21 07:47:00,1.6504,1.6508,1.65035,1.6508,109800000.0
2009-07-21 07:48:00,1.6508,1.6508,1.6505,1.65055,65200000.0
2009-07-21 07:49:00,1.65055,1.6506,1.6505,1.6506,71000000.0
2009-07-21 07:50:00,1.6506,1.6506,1.65045,1.65055,164800000.0
2009-07-21 07:51:00,1.6505,1.6505,1.6503,1.65045,78100000.0
2009-07-21 07:52:00,1.65045,1.65045,1.6504,1.6504,168000000.0
2009-07-21 07:53:00,1.6504,1.65055,1.6504,1.6505,137400000.0
2009-07-21 07:54:00,1.65055,1.65075,1.65055,1.6506,262200000.0
2009-07-21 07:55:00,1.6506,1.65115,1.6506,1.6506,287399999.0
2009-07-21 07:56:00,1.65055,1.6509,1.6505,1.6509,114200000.0
2009-07-21 07:57:00,1.6508,1.6511,1.6508,1.6511,210000000.0
2009-07-21 07:58:00,1.65115,1.6513,1.65085,1.6509,161200000.0
2009-07-21 07:59:00,1.6509,1.6509,1.65085,1.6509,225200001.0
2009-07-21 08:00:00,1.65085,1.6509,1.6507,1.6507,89340001.0
2009-07-21 08:01:00,1.6507,1.65095,1.6507,1.65095,52020000.0
2009-07-21 08:02:00,1.6508,1.6508,1.6501,1.6501,106560000.0
2009-07-21 08:03:00,1.6501,1.6501,1.6498,1.6499,281800000.0
2009-07-21 08:04:00,1.6499,1.6503,1.6499,1.65015,270600000.0
2009-07-21 08:05:00,1.65015,1.6504,1.64995,1.65005,480700001.0
2009-07-21 08:06:00,1.65005,1.6502,1.65005,1.65005,128800000.0
2009-07-21 08:07:00,1.65005,1.65005,1.64915,1.6492,571000004.0
2009-07-21 08:08:00,1.64925,1.6496,1.6491,1.64915,250199999.0
2009-07-21 08:09:00,1.64925,1.6493,1.64895,1.6491,377999999.0
2009-07-21 08:10:00,1.64895,1.6491,1.6486,1.6487,502299998.0
2009-07-21 08:11:00,1.6487,1.6493,1.6487,1.6491,195700000.0
2009-07-21 08:12:00,1.6491,1.64915,1.6486,1.6486,366200001.0
2009-07-21 08:13:00,1.64865,1.6492,1.6486,1.649,226600001.0
2009-07-21 08:14:00,1.649,1.6497,1.649,1.6496,336600000.0
2009-07-21 08:15:00,1.6496,1.64985,1.64955,1.6498,277800000.0
2009-07-21 08:16:00,1.6498,1.6501,1.64975,1.65,587600003.0
2009-07-21 08:17:00,1.65,1.6501,1.6499,1.6499,271200002.0
2009-07-21 08:18:00,1.6499,1.65005,1.6499,1.65,783399999.0
2009-07-21 08:19:00,1.65,1.6502,1.64985,1.6502,316799998.0
2009-07-21 08:20:00,1.6502,1.6503,1.65015,1.6502,178199998.0
2009-07-21 08:21:00,1.65015,1.65025,1.65015,1.6502,188000000.0
2009-07-21 08:22:00,1.6502,1.6502,1.64905,1.6495,403800001.0
2009-07-21 08:23:00,1.6495,1.6496,1.64865,1.6487,570600002.0
2009-07-21 08:24:00,1.6487,1.64895,1.6485,1.64895,243400000.0
2009-07-21 08:25:00,1.64895,1.6497,1.6488,1.6496,297000000.0
2009-07-21 08:26:00,1.6496,1.6499,1.64905,1.6493,289600000.0
2009-07-21 08:27:00,1.6493,1.6495,1.64915,1.64925,141400000.0
2009-07-21 08:28:00,1.64925,1.64925,1.6482,1.6482,282400000.0
2009-07-21 08:29:00,1.6482,1.64835,1.6481,1.6483,199600000.0
2009-07-21 08:30:00,1.64835,1.64855,1.6481,1.64815,770400003.0
2009-07-21 08:31:00,1.6481,1.64825,1.64805,1.6482,274400000.0
2009-07-21 08:32:00,1.64815,1.64815,1.6469,1.64745,766300001.0
2009-07-21 08:33:00,1.64745,1.6481,1.64745,1.648,206900000.0
2009-07-21 08:34:00,1.648,1.64805,1.6476,1.64775,320000000.0
2009-07-21 08:35:00,1.64775,1.64785,1.64765,1.6477,154800000.0
2009-07-21 08:36:00,1.6478,1.64805,1.6477,1.64785,150799999.0
2009-07-21 08:37:00,1.64785,1.648,1.6478,1.648,231800002.0
2009-07-21 08:38:00,1.6479,1.6479,1.6478,1.6479,128600000.0
2009-07-21 08:39:00,1.6479,1.6483,1.6478,1.6482,255000001.0
2009-07-21 08:40:00,1.6483,1.6492,1.6483,1.6489,271300001.0
2009-07-21 08:41:00,1.64895,1.6494,1.64895,1.6492,419999999.0
2009-07-21 08:42:00,1.6492,1.6493,1.6481,1.6482,331599999.0
2009-07-21 08:43:00,1.64835,1.6484,1.64815,1.6483,459000001.0
2009-07-21 08:44:00,1.6483,1.64875,1.64825,1.64875,276500001.0
2009-07-21 08:45:00,1.64875,1.64875,1.6485,1.6485,41400000.0
2009-07-21 08:46:00,1.6484,1.6484,1.64795,1.6484,462500002.0
2009-07-21 08:47:00,1.6484,1.6484,1.648,1.6481,496600000.0
2009-07-21 08:48:00,1.6481,1.6481,1.64745,1.6476,731400006.0
2009-07-21 08:49:00,1.6476,1.6477,1.64715,1.6473,641400000.0
2009-07-21 08:50:00,1.6473,1.64745,1.6473,1.64745,311000000.0
2009-07-21 08:51:00,1.6475,1.6476,1.6475,1.6476,468200000.0
2009-07-21 08:52:00,1.6476,1.6479,1.6474,1.6479,423900000.0
2009-07-21 08:53:00,1.64785,1.6482,1.6478,1.6481,289300000.0
2009-07-21 08:54:00,1.6481,1.6481,1.6477,1.6478,670900000.0
2009-07-21 08:55:00,1.6478,1.6481,1.6476,1.6478,742500000.0
2009-07-21 08:56:00,1.64775,1.6478,1.6475,1.6477,523400000.0
2009-07-21 08:57:00,1.6477,1.6477,1.64715,1.64725,508699999.0
2009-07-21 08:58:00,1.6473,1.6476,1.6471,1.6473,718000000.0
2009-07-21 08:59:00,1.6472,1.6474,1.647,1.6473,488700000.0
2009-07-21 09:00:00,1.6473,1.6476,1.64715,1.6473,827000001.0
2009-07-21 09:01:00,1.6472,1.6474,1.6464,1.6464,905799999.0
2009-07-21 09:02:00,1.6463,1.64645,1.6462,1.64645,1334599995.0
2009-07-21 09:03:00,1.6464,1.6468,1.64635,1.6465,421800000.0
2009-07-21 09:04:00,1.6465,1.64695,1.64645,1.6466,338599999.0
2009-07-21 09:05:00,1.6466,1.6472,1.64645,1.6469,677600000.0
2009-07-21 09:06:00,1.6469,1.64695,1.6465,1.64685,580699999.0
2009-07-21 09:07:00,1.6468,1.6469,1.6465,1.6469,401200002.0
2009-07-21 09:08:00,1.6469,1.647,1.64685,1.6469,262400000.0
2009-07-21 09:09:00,1.6469,1.6476,1.6469,1.6473,619400001.0
2009-07-21 09:10:00,1.64695,1.64735,1.64655,1.6468,851199999.0
2009-07-21 09:11:00,1.6468,1.64695,1.64635,1.6468,763099999.0
2009-07-21 09:12:00,1.6468,1.6469,1.6465,1.6468,851199998.0
2009-07-21 09:13:00,1.6468,1.6469,1.64615,1.6467,1179999997.0
2009-07-21 09:14:00,1.6467,1.6469,1.64585,1.64645,992399998.0
2009-07-21 09:15:00,1.64645,1.6468,1.6463,1.6468,371800000.0
2009-07-21 09:16:00,1.6468,1.64705,1.64665,1.64695,462200000.0
2009-07-21 09:17:00,1.64685,1.6476,1.64685,1.64735,531400000.0
2009-07-21 09:18:00,1.6474,1.6474,1.6466,1.6474,564400000.0
2009-07-21 09:19:00,1.6474,1.6476,1.6467,1.64735,615099998.0
2009-07-21 09:20:00,1.64735,1.6474,1.64695,1.64705,854599996.0
2009-07-21 09:21:00,1.64705,1.64705,1.6466,1.64665,541600000.0
2009-07-21 09:22:00,1.6467,1.64675,1.6465,1.6466,398600001.0
2009-07-21 09:23:00,1.64645,1.64705,1.6462,1.6469,905400002.0
2009-07-21 09:24:00,1.6469,1.64735,1.64675,1.6469,1136800000.0
2009-07-21 09:25:00,1.6469,1.64715,1.64635,1.64695,1059800002.0
2009-07-21 09:26:00,1.64695,1.647,1.64675,1.64675,516799999.0
2009-07-21 09:27:00,1.6468,1.647,1.64615,1.6467,180400000.0
2009-07-21 09:28:00,1.6467,1.6471,1.6465,1.6466,343500000.0
2009-07-21 09:29:00,1.6467,1.64725,1.64645,1.6467,645300001.0
2009-07-21 09:30:00,1.6467,1.647,1.6463,1.6466,515800000.0
2009-07-21 09:31:00,1.64665,1.64735,1.64655,1.6473,422399999.0
2009-07-21 09:32:00,1.647,1.6472,1.64665,1.647,355600000.0
2009-07-21 09:33:00,1.64705,1.64725,1.64665,1.647,332200000.0
2009-07-21 09:34:00,1.647,1.64765,1.647,1.64765,356900000.0
2009-07-21 09:35:00,1.64765,1.64765,1.647,1.6473,416200000.0
2009-07-21 09:36:00,1.6473,1.6474,1.6471,1.64735,567600003.0
2009-07-21 09:37:00,1.6473,1.64735,1.64665,1.64685,564400000.0
2009-07-21 09:38:00,1.6467,1.64695,1.64665,1.6468,573000000.0
2009-07-21 09:39:00,1.6468,1.6471,1.64605,1.6461,547499999.0
2009-07-21 09:40:00,1.6462,1.64665,1.646,1.6464,443400000.0
2009-07-21 09:41:00,1.6464,1.6465,1.6462,1.64625,431200000.0
2009-07-21 09:42:00,1.64635,1.64635,1.64615,1.6463,591000000.0
2009-07-21 09:43:00,1.6464,1.6464,1.6459,1.64605,360800000.0
2009-07-21 09:44:00,1.64605,1.64625,1.64585,1.64585,400400000.0
2009-07-21 09:45:00,1.64585,1.6459,1.64525,1.6454,771299998.0
2009-07-21 09:46:00,1.6454,1.646,1.6454,1.6456,501200000.0
2009-07-21 09:47:00,1.64565,1.6458,1.64555,1.64575,574600000.0
2009-07-21 09:48:00,1.6458,1.64595,1.6454,1.6454,351800000.0
2009-07-21 09:49:00,1.64545,1.6457,1.64455,1.6449,848000000.0
2009-07-21 09:50:00,1.6448,1.6448,1.6438,1.6438,861599996.0
2009-07-21 09:51:00,1.64395,1.6442,1.64315,1.64325,799099999.0
2009-07-21 09:52:00,1.6432,1.64385,1.6426,1.64355,482500001.0
2009-07-21 09:53:00,1.64355,1.6439,1.64325,1.6439,907199991.0
2009-07-21 09:54:00,1.64385,1.6439,1.6436,1.64385,461200000.0
2009-07-21 09:55:00,1.64385,1.6444,1.64375,1.6442,739899997.0
2009-07-21 09:56:00,1.6443,1.6443,1.6437,1.644,395400001.0
2009-07-21 09:57:00,1.6442,1.64435,1.64395,1.64435,587200000.0
2009-07-21 09:58:00,1.6444,1.6463,1.6444,1.64605,629310000.0
2009-07-21 09:59:00,1.64605,1.64665,1.64585,1.64595,609900003.0
2009-07-21 10:00:00,1.6459,1.64685,1.6458,1.6458,525200000.0
2009-07-21 10:01:00,1.6458,1.64625,1.64565,1.6462,596600000.0
2009-07-21 10:02:00,1.6462,1.6462,1.6457,1.64575,367200002.0
2009-07-21 10:03:00,1.64575,1.64575,1.64485,1.6457,569099995.0
2009-07-21 10:04:00,1.6457,1.6463,1.6456,1.6457,687900003.0
2009-07-21 10:05:00,1.64585,1.6463,1.6458,1.6461,519800000.0
2009-07-21 10:06:00,1.64615,1.64635,1.64565,1.6457,711799998.0
2009-07-21 10:07:00,1.6457,1.6464,1.6453,1.64555,402400000.0
2009-07-21 10:08:00,1.64555,1.64565,1.64425,1.64495,515199999.0
2009-07-21 10:09:00,1.6448,1.64545,1.6447,1.64525,490999999.0
2009-07-21 10:10:00,1.6452,1.6452,1.6446,1.6446,344500001.0
2009-07-21 10:11:00,1.6446,1.645,1.6441,1.6441,481400000.0
2009-07-21 10:12:00,1.6441,1.64485,1.6441,1.6448,336200000.0
2009-07-21 10:13:00,1.64485,1.6454,1.64475,1.64495,617399995.0
2009-07-21 10:14:00,1.645,1.645,1.6441,1.64445,839699995.0
2009-07-21 10:15:00,1.6444,1.64475,1.64415,1.64445,866900003.0
2009-07-21 10:16:00,1.64435,1.64435,1.64385,1.644,565100000.0
2009-07-21 10:17:00,1.644,1.64435,1.64375,1.64415,812400000.0
2009-07-21 10:18:00,1.6441,1.64425,1.6436,1.64425,581400000.0
2009-07-21 10:19:00,1.64425,1.64455,1.64425,1.64435,677499995.0
2009-07-21 10:20:00,1.64435,1.6444,1.6437,1.6437,556600000.0
2009-07-21 10:21:00,1.6437,1.6441,1.6436,1.6438,649699999.0
2009-07-21 10:22:00,1.6438,1.64445,1.6438,1.644,848800003.0
2009-07-21 10:23:00,1.644,1.64405,1.6435,1.6435,625399997.0
2009-07-21 10:24:00,1.6435,1.6435,1.643,1.6434,862799995.0
2009-07-21 10:25:00,1.6435,1.644,1.64345,1.64365,664100000.0
2009-07-21 10:26:00,1.6438,1.64385,1.64335,1.64335,658600001.0
2009-07-21 10:27:00,1.6435,1.64355,1.6433,1.6433,650199999.0
2009-07-21 10:28:00,1.6433,1.64335,1.643,1.64305,962200007.0
2009-07-21 10:29:00,1.64305,1.6434,1.64285,1.6433,557800000.0
2009-07-21 10:30:00,1.6433,1.6439,1.6428,1.6433,609200000.0
2009-07-21 10:31:00,1.64335,1.6436,1.6432,1.6433,311600005.0
2009-07-21 10:32:00,1.6433,1.6438,1.64325,1.6435,191600000.0
2009-07-21 10:33:00,1.6435,1.6437,1.6433,1.6436,317000001.0
2009-07-21 10:34:00,1.64355,1.64375,1.64355,1.6437,286000000.0
2009-07-21 10:35:00,1.6438,1.64425,1.64375,1.6442,447400000.0
2009-07-21 10:36:00,1.6442,1.64445,1.64415,1.6444,57000000.0
2009-07-21 10:37:00,1.6444,1.64445,1.64335,1.64355,369049999.0
2009-07-21 10:38:00,1.64355,1.64375,1.6428,1.6428,368800000.0
2009-07-21 10:39:00,1.6428,1.6432,1.6426,1.6426,339500000.0
2009-07-21 10:40:00,1.6426,1.6427,1.64155,1.6416,1088599999.0
2009-07-21 10:41:00,1.6417,1.6419,1.64145,1.6415,521700000.0
2009-07-21 10:42:00,1.6415,1.6419,1.64145,1.6418,274400000.0
2009-07-21 10:43:00,1.6418,1.64235,1.6417,1.6423,364200001.0
2009-07-21 10:44:00,1.6423,1.64275,1.64225,1.64265,303200000.0
2009-07-21 10:45:00,1.64255,1.64255,1.642,1.6424,387399999.0
2009-07-21 10:46:00,1.6425,1.6427,1.6424,1.6424,462500001.0
2009-07-21 10:47:00,1.6424,1.6431,1.64225,1.64275,607800001.0
2009-07-21 10:48:00,1.64275,1.6432,1.6427,1.6432,162300000.0
2009-07-21 10:49:00,1.6432,1.64325,1.64255,1.6431,588800001.0
2009-07-21 10:50:00,1.6431,1.6439,1.6431,1.6436,586600006.0
2009-07-21 10:51:00,1.6436,1.6439,1.6431,1.6432,545199999.0
2009-07-21 10:52:00,1.6432,1.6433,1.6431,1.64325,476999999.0
2009-07-21 10:53:00,1.64325,1.64325,1.6427,1.6428,587400001.0
2009-07-21 10:54:00,1.6428,1.64325,1.6428,1.64325,500400000.0
2009-07-21 10:55:00,1.64325,1.6433,1.643,1.64325,469799997.0
2009-07-21 10:56:00,1.64325,1.64335,1.643,1.6431,522200001.0
2009-07-21 10:57:00,1.6431,1.6431,1.64265,1.64285,750799997.0
2009-07-21 10:58:00,1.6428,1.64305,1.6427,1.64305,340600000.0
2009-07-21 10:59:00,1.643,1.6431,1.64275,1.64285,1110099995.0
2009-07-21 11:00:00,1.6429,1.64295,1.6428,1.6428,311800001.0
2009-07-21 11:01:00,1.6429,1.6429,1.6428,1.6428,394800000.0
2009-07-21 11:02:00,1.6429,1.6431,1.6428,1.64295,657600001.0
2009-07-21 11:03:00,1.6429,1.6431,1.6428,1.64305,316600000.0
2009-07-21 11:04:00,1.64305,1.64335,1.64295,1.6431,488400003.0
2009-07-21 11:05:00,1.64315,1.6432,1.64305,1.64305,231200001.0
2009-07-21 11:06:00,1.64305,1.64305,1.64265,1.64285,391399999.0
2009-07-21 11:07:00,1.64285,1.6429,1.64265,1.64285,245700000.0
2009-07-21 11:08:00,1.6428,1.6428,1.6421,1.6421,828599999.0
2009-07-21 11:09:00,1.64215,1.64215,1.6418,1.64195,914599998.0
2009-07-21 11:10:00,1.6419,1.6423,1.6419,1.6423,618599997.0
2009-07-21 11:11:00,1.6423,1.6423,1.64205,1.64215,229400000.0
2009-07-21 11:12:00,1.64215,1.6423,1.64215,1.6423,119999999.0
2009-07-21 11:13:00,1.64235,1.6424,1.642,1.64205,471800000.0
2009-07-21 11:14:00,1.6421,1.6421,1.64165,1.64165,529000001.0
2009-07-21 11:15:00,1.64165,1.6417,1.64145,1.64155,486000000.0
2009-07-21 11:16:00,1.6415,1.6417,1.64145,1.64145,294800000.0
2009-07-21 11:17:00,1.64145,1.64155,1.64145,1.64145,657999999.0
2009-07-21 11:18:00,1.6415,1.6416,1.6413,1.6416,979000002.0
2009-07-21 11:19:00,1.64155,1.64185,1.6407,1.641,1134699999.0
2009-07-21 11:20:00,1.64105,1.64165,1.64095,1.6416,667699998.0
2009-07-21 11:21:00,1.64155,1.6417,1.641,1.641,563799998.0
2009-07-21 11:22:00,1.641,1.6413,1.64085,1.6411,948999997.0
2009-07-21 11:23:00,1.64105,1.64105,1.6406,1.6408,410200000.0
2009-07-21 11:24:00,1.6411,1.6413,1.6408,1.6408,385899999.0
2009-07-21 11:25:00,1.6408,1.641,1.64055,1.6406,650200003.0
2009-07-21 11:26:00,1.6406,1.64075,1.6404,1.6405,573800002.0
2009-07-21 11:27:00,1.6405,1.64065,1.63985,1.6403,792599998.0
2009-07-21 11:28:00,1.6403,1.64095,1.6403,1.64085,317899999.0
2009-07-21 11:29:00,1.64065,1.6412,1.64065,1.64115,162800000.0
2009-07-21 11:30:00,1.6412,1.6412,1.6409,1.6411,193840000.0
2009-07-21 11:31:00,1.6411,1.642,1.64105,1.6418,240000000.0
2009-07-21 11:32:00,1.6418,1.642,1.6417,1.6417,168800001.0
2009-07-21 11:33:00,1.6417,1.64185,1.6416,1.6418,389400000.0
2009-07-21 11:34:00,1.6418,1.6419,1.6418,1.6419,461600001.0
2009-07-21 11:35:00,1.642,1.6423,1.64165,1.6418,577800001.0
2009-07-21 11:36:00,1.6418,1.64205,1.6418,1.64205,138300000.0
2009-07-21 11:37:00,1.64215,1.6422,1.6418,1.64185,348300000.0
2009-07-21 11:38:00,1.64185,1.64205,1.64165,1.64165,591799996.0
2009-07-21 11:39:00,1.64165,1.64185,1.6416,1.64185,391799998.0
2009-07-21 11:40:00,1.64185,1.6419,1.64175,1.6419,697800000.0
2009-07-21 11:41:00,1.6419,1.6419,1.6417,1.6418,604599999.0
2009-07-21 11:42:00,1.6418,1.64185,1.6417,1.6418,409199999.0
2009-07-21 11:43:00,1.6417,1.6421,1.6416,1.6421,318999999.0
2009-07-21 11:44:00,1.6421,1.64285,1.6421,1.64245,489400001.0
2009-07-21 11:45:00,1.6424,1.6428,1.64235,1.6428,380499999.0
2009-07-21 11:46:00,1.6428,1.64295,1.64225,1.64255,479400000.0
2009-07-21 11:47:00,1.64275,1.643,1.64265,1.64285,436399998.0
2009-07-21 11:48:00,1.64285,1.6429,1.6425,1.64265,283400001.0
2009-07-21 11:49:00,1.6427,1.64355,1.6427,1.64345,512199999.0
2009-07-21 11:50:00,1.64355,1.64385,1.64335,1.6437,599700000.0
2009-07-21 11:51:00,1.6437,1.6438,1.6432,1.64345,388400000.0
2009-07-21 11:52:00,1.64345,1.6436,1.64325,1.6434,688599999.0
2009-07-21 11:53:00,1.6434,1.6434,1.64235,1.64235,374400000.0
2009-07-21 11:54:00,1.64235,1.6426,1.64185,1.6424,428600003.0
2009-07-21 11:55:00,1.6425,1.6432,1.6425,1.6429,349200000.0
2009-07-21 11:56:00,1.6429,1.6432,1.64275,1.64285,753400000.0
2009-07-21 11:57:00,1.6429,1.64305,1.64285,1.643,611400000.0
2009-07-21 11:58:00,1.6429,1.64315,1.6429,1.64305,454400002.0
2009-07-21 11:59:00,1.6431,1.64315,1.6428,1.6428,445600002.0
2009-07-21 12:00:00,1.64275,1.64315,1.64255,1.6431,635000003.0
2009-07-21 12:01:00,1.6431,1.6431,1.643,1.6431,228600001.0
2009-07-21 12:02:00,1.643,1.64325,1.64295,1.6432,320100005.0
2009-07-21 12:03:00,1.64325,1.6434,1.6432,1.64325,634600003.0
2009-07-21 12:04:00,1.6433,1.6433,1.64285,1.64305,397199997.0
2009-07-21 12:05:00,1.64305,1.64305,1.6425,1.6425,379699997.0
2009-07-21 12:06:00,1.6424,1.64285,1.6423,1.64275,596999998.0
2009-07-21 12:07:00,1.64275,1.6429,1.6425,1.6427,378000001.0
2009-07-21 12:08:00,1.6427,1.6429,1.6425,1.64265,374000002.0
2009-07-21 12:09:00,1.6427,1.64285,1.64235,1.64235,167900000.0
2009-07-21 12:10:00,1.6423,1.64245,1.64225,1.6423,356600003.0
2009-07-21 12:11:00,1.6423,1.6425,1.64225,1.6424,107200000.0
2009-07-21 12:12:00,1.6424,1.6424,1.6422,1.6423,123300001.0
2009-07-21 12:13:00,1.6423,1.64235,1.64215,1.64215,541900000.0
2009-07-21 12:14:00,1.64215,1.6422,1.64155,1.6416,191000000.0
2009-07-21 12:15:00,1.64175,1.6419,1.6415,1.6418,433500002.0
2009-07-21 12:16:00,1.6418,1.6418,1.6418,1.6418,82400000.0
2009-07-21 12:17:00,1.6417,1.6418,1.64165,1.6418,217600002.0
2009-07-21 12:18:00,1.64175,1.64185,1.6417,1.64185,1107999983.0
2009-07-21 12:19:00,1.64185,1.6421,1.6417,1.6419,822000000.0
2009-07-21 12:20:00,1.64185,1.6421,1.64185,1.6421,198399998.0
2009-07-21 12:21:00,1.6421,1.6421,1.6419,1.64195,526699996.0
2009-07-21 12:22:00,1.64205,1.6427,1.6419,1.642,367199999.0
2009-07-21 12:23:00,1.642,1.6422,1.64185,1.64205,521199993.0
2009-07-21 12:24:00,1.64205,1.64215,1.6418,1.6418,291999999.0
2009-07-21 12:25:00,1.6418,1.642,1.64175,1.64195,583399998.0
2009-07-21 12:26:00,1.64195,1.642,1.6416,1.642,442200000.0
2009-07-21 12:27:00,1.642,1.642,1.64195,1.64195,94400000.0
2009-07-21 12:28:00,1.64195,1.642,1.6417,1.6419,536000004.0
2009-07-21 12:29:00,1.6419,1.64205,1.64165,1.6418,464199997.0
2009-07-21 12:30:00,1.6418,1.6418,1.64145,1.6415,835399996.0
2009-07-21 12:31:00,1.6415,1.6418,1.64145,1.6415,563399997.0
2009-07-21 12:32:00,1.64145,1.6416,1.64125,1.6416,490000000.0
2009-07-21 12:33:00,1.6416,1.6416,1.64105,1.64115,589400006.0
2009-07-21 12:34:00,1.6412,1.6416,1.64095,1.6413,775200000.0
2009-07-21 12:35:00,1.6413,1.6421,1.6413,1.6416,514200000.0
2009-07-21 12:36:00,1.64165,1.6418,1.6415,1.6417,355000001.0
2009-07-21 12:37:00,1.6417,1.6419,1.6415,1.6416,319600000.0
2009-07-21 12:38:00,1.6416,1.6417,1.6413,1.6414,445700004.0
2009-07-21 12:39:00,1.6415,1.6419,1.6415,1.6417,366400000.0
2009-07-21 12:40:00,1.6417,1.6417,1.6412,1.6413,844799998.0
2009-07-21 12:41:00,1.6413,1.6416,1.64115,1.6415,314800000.0
2009-07-21 12:42:00,1.6416,1.6417,1.64135,1.6415,643100001.0
2009-07-21 12:43:00,1.6415,1.6415,1.6412,1.6413,687999995.0
2009-07-21 12:44:00,1.6413,1.6414,1.64125,1.6413,214200000.0
2009-07-21 12:45:00,1.6413,1.6414,1.64125,1.6413,258000000.0
2009-07-21 12:46:00,1.6413,1.6415,1.6412,1.6413,908599997.0
2009-07-21 12:47:00,1.6413,1.6414,1.64125,1.6413,245200000.0
2009-07-21 12:48:00,1.64125,1.64135,1.6412,1.6412,410000000.0
2009-07-21 12:49:00,1.6412,1.6412,1.64095,1.641,350300000.0
2009-07-21 12:50:00,1.641,1.6412,1.641,1.6411,377000000.0
2009-07-21 12:51:00,1.6411,1.6411,1.6408,1.64085,628199999.0
2009-07-21 12:52:00,1.6409,1.6411,1.6408,1.6408,662199997.0
2009-07-21 12:53:00,1.6408,1.6408,1.6406,1.6406,336400000.0
2009-07-21 12:54:00,1.6406,1.64065,1.6405,1.64055,313899998.0
2009-07-21 12:55:00,1.64055,1.6407,1.6405,1.6406,450550000.0
2009-07-21 12:56:00,1.6406,1.641,1.6406,1.6409,689200000.0
2009-07-21 12:57:00,1.6408,1.64095,1.6407,1.64075,357299999.0
2009-07-21 12:58:00,1.64075,1.6409,1.64075,1.6408,162100000.0
2009-07-21 12:59:00,1.6409,1.6409,1.6402,1.6403,618500004.0
2009-07-21 13:00:00,1.6403,1.64035,1.63975,1.63985,473620000.0
2009-07-21 13:01:00,1.63985,1.63985,1.63905,1.63905,670200003.0
2009-07-21 13:02:00,1.63935,1.6394,1.6392,1.6394,520799998.0
2009-07-21 13:03:00,1.6394,1.6395,1.6392,1.6393,486200000.0
2009-07-21 13:04:00,1.6393,1.63935,1.6391,1.6393,275700001.0
2009-07-21 13:05:00,1.63935,1.63935,1.6387,1.6392,419400001.0
2009-07-21 13:06:00,1.63915,1.63945,1.6389,1.63945,265600000.0
2009-07-21 13:07:00,1.6395,1.6396,1.63925,1.63955,209400000.0
2009-07-21 13:08:00,1.6396,1.63975,1.63895,1.63905,375860002.0
2009-07-21 13:09:00,1.63905,1.63945,1.63905,1.6394,166499999.0
2009-07-21 13:10:00,1.63915,1.6397,1.6391,1.6395,414399997.0
2009-07-21 13:11:00,1.6395,1.6395,1.6392,1.63935,594800000.0
2009-07-21 13:12:00,1.63945,1.6396,1.63915,1.63925,350800001.0
2009-07-21 13:13:00,1.63935,1.6394,1.6391,1.6392,713200000.0
2009-07-21 13:14:00,1.6392,1.6394,1.63915,1.63925,406399998.0
2009-07-21 13:15:00,1.6393,1.6395,1.63915,1.6393,1122600001.0
2009-07-21 13:16:00,1.63925,1.6393,1.63885,1.63885,754099999.0
2009-07-21 13:17:00,1.63885,1.6389,1.6383,1.6386,798800001.0
2009-07-21 13:18:00,1.6386,1.6389,1.6385,1.6389,219600000.0
2009-07-21 13:19:00,1.6389,1.63935,1.6389,1.6393,322400000.0
2009-07-21 13:20:00,1.63935,1.6398,1.63935,1.6395,482799998.0
2009-07-21 13:21:00,1.6395,1.6398,1.63935,1.63965,670999995.0
2009-07-21 13:22:00,1.63965,1.6404,1.63965,1.6402,639500004.0
2009-07-21 13:23:00,1.6402,1.6406,1.6398,1.64055,437899994.0
2009-07-21 13:24:00,1.6406,1.64125,1.6406,1.6408,620199998.0
2009-07-21 13:25:00,1.6408,1.6413,1.64075,1.6412,423599998.0
2009-07-21 13:26:00,1.6412,1.6413,1.64095,1.6413,601400002.0
2009-07-21 13:27:00,1.6413,1.6413,1.64115,1.64115,307600000.0
2009-07-21 13:28:00,1.64115,1.64155,1.641,1.6415,720199998.0
2009-07-21 13:29:00,1.6415,1.6415,1.64105,1.6413,450800000.0
2009-07-21 13:30:00,1.6412,1.6418,1.6411,1.64165,759100000.0
2009-07-21 13:31:00,1.6416,1.6425,1.64155,1.64245,742199998.0
2009-07-21 13:32:00,1.6425,1.6429,1.64225,1.6425,778300000.0
2009-07-21 13:33:00,1.6425,1.6428,1.64235,1.6426,699400002.0
2009-07-21 13:34:00,1.64265,1.64275,1.64245,1.64245,563299999.0
2009-07-21 13:35:00,1.6424,1.6425,1.642,1.6422,782099999.0
2009-07-21 13:36:00,1.6422,1.6424,1.6421,1.64225,675399994.0
2009-07-21 13:37:00,1.64225,1.64275,1.64225,1.6427,553100001.0
2009-07-21 13:38:00,1.6426,1.6428,1.6426,1.6427,353400001.0
2009-07-21 13:39:00,1.64275,1.6428,1.6426,1.6427,675799993.0
2009-07-21 13:40:00,1.6427,1.6428,1.6426,1.64275,312799999.0
2009-07-21 13:41:00,1.6427,1.64305,1.6426,1.6429,640400005.0
2009-07-21 13:42:00,1.6429,1.6431,1.64225,1.64255,929500001.0
2009-07-21 13:43:00,1.6426,1.6426,1.6424,1.6426,565400001.0
2009-07-21 13:44:00,1.64255,1.6427,1.64245,1.6426,466799999.0
2009-07-21 13:45:00,1.6426,1.6426,1.6425,1.6425,218800003.0
2009-07-21 13:46:00,1.64255,1.6429,1.6425,1.6427,707600001.0
2009-07-21 13:47:00,1.6427,1.6428,1.6427,1.6427,391400004.0
2009-07-21 13:48:00,1.6427,1.6427,1.6425,1.6425,166200001.0
2009-07-21 13:49:00,1.6424,1.6424,1.642,1.6421,713199998.0
2009-07-21 13:50:00,1.6421,1.64245,1.64205,1.6421,529200000.0
2009-07-21 13:51:00,1.6421,1.6426,1.6421,1.6426,418199997.0
2009-07-21 13:52:00,1.6426,1.6427,1.6425,1.6426,266400000.0
2009-07-21 13:53:00,1.6426,1.64305,1.6426,1.6429,637000000.0
2009-07-21 13:54:00,1.64295,1.643,1.64255,1.64255,337600001.0
2009-07-21 13:55:00,1.6426,1.64335,1.6426,1.64335,398199999.0
2009-07-21 13:56:00,1.64335,1.6434,1.6431,1.64315,544199997.0
2009-07-21 13:57:00,1.64315,1.6434,1.6431,1.64335,605200001.0
2009-07-21 13:58:00,1.64315,1.64365,1.6428,1.64295,495000000.0
2009-07-21 13:59:00,1.64295,1.64325,1.6429,1.643,591100000.0
2009-07-21 14:00:00,1.643,1.6434,1.643,1.64315,475200000.0
2009-07-21 14:01:00,1.64315,1.6434,1.64305,1.6433,618600001.0
2009-07-21 14:02:00,1.6433,1.6439,1.6433,1.6437,300000000.0
2009-07-21 14:03:00,1.6437,1.6437,1.64305,1.6432,455899998.0
2009-07-21 14:04:00,1.6432,1.64365,1.6432,1.64335,518399999.0
2009-07-21 14:05:00,1.64335,1.6434,1.6431,1.6433,536599998.0
2009-07-21 14:06:00,1.6436,1.6437,1.6432,1.64335,632000000.0
2009-07-21 14:07:00,1.64335,1.6434,1.6431,1.64315,213600000.0
2009-07-21 14:08:00,1.6432,1.6433,1.6431,1.6432,725600002.0
2009-07-21 14:09:00,1.6432,1.64345,1.6432,1.6433,314000001.0
2009-07-21 14:10:00,1.6432,1.6436,1.6432,1.6435,455399998.0
2009-07-21 14:11:00,1.6435,1.6437,1.64345,1.6436,491599998.0
2009-07-21 14:12:00,1.6436,1.6436,1.6433,1.6434,338799999.0
2009-07-21 14:13:00,1.6434,1.64355,1.64335,1.64355,380000000.0
2009-07-21 14:14:00,1.64355,1.6437,1.64325,1.6437,564600001.0
2009-07-21 14:15:00,1.6437,1.6438,1.64345,1.6435,489399999.0
2009-07-21 14:16:00,1.64355,1.6436,1.64345,1.6436,401600000.0
2009-07-21 14:17:00,1.6436,1.6437,1.64345,1.6435,232799999.0
2009-07-21 14:18:00,1.6435,1.64435,1.64345,1.6443,821399998.0
2009-07-21 14:19:00,1.64415,1.64435,1.64405,1.64415,191000000.0
2009-07-21 14:20:00,1.64425,1.6446,1.64425,1.6444,414199998.0
2009-07-21 14:21:00,1.6444,1.64475,1.6443,1.6447,723799998.0
2009-07-21 14:22:00,1.6447,1.64515,1.6446,1.6447,782699997.0
2009-07-21 14:23:00,1.64475,1.64475,1.64445,1.6446,318399999.0
2009-07-21 14:24:00,1.6446,1.6448,1.6446,1.6448,363000000.0
2009-07-21 14:25:00,1.6448,1.6452,1.64445,1.64515,439000000.0
2009-07-21 14:26:00,1.64515,1.64575,1.6451,1.6451,540400000.0
2009-07-21 14:27:00,1.6451,1.64515,1.64495,1.6451,384600000.0
2009-07-21 14:28:00,1.6451,1.64585,1.64505,1.6456,457100000.0
2009-07-21 14:29:00,1.64565,1.6457,1.6453,1.6453,601399999.0
2009-07-21 14:30:00,1.6453,1.64535,1.645,1.64535,538000000.0
2009-07-21 14:31:00,1.64535,1.6454,1.6452,1.64535,229400000.0
2009-07-21 14:32:00,1.6453,1.6461,1.6452,1.64605,218200000.0
2009-07-21 14:33:00,1.64605,1.6463,1.64585,1.64615,641199999.0
2009-07-21 14:34:00,1.6462,1.6467,1.6462,1.6463,403400000.0
2009-07-21 14:35:00,1.6463,1.6465,1.646,1.64605,775799993.0
2009-07-21 14:36:00,1.6461,1.6466,1.64585,1.6465,672399998.0
2009-07-21 14:37:00,1.6464,1.64665,1.64605,1.64665,841200000.0
2009-07-21 14:38:00,1.6466,1.64675,1.6462,1.6463,1266899999.0
2009-07-21 14:39:00,1.6463,1.6464,1.64605,1.6463,648400005.0
2009-07-21 14:40:00,1.6463,1.6463,1.6458,1.6461,661199999.0
2009-07-21 14:41:00,1.6461,1.6461,1.6459,1.64595,706199999.0
2009-07-21 14:42:00,1.6459,1.6461,1.6458,1.64605,482300001.0
2009-07-21 14:43:00,1.646,1.646,1.6456,1.6457,648599998.0
2009-07-21 14:44:00,1.6457,1.6459,1.6457,1.6457,872000001.0
2009-07-21 14:45:00,1.6457,1.6462,1.6457,1.6461,693800000.0
2009-07-21 14:46:00,1.6461,1.6462,1.646,1.6462,365600000.0
2009-07-21 14:47:00,1.6462,1.6462,1.6456,1.6456,718000002.0
2009-07-21 14:48:00,1.6456,1.64585,1.6453,1.64555,969800002.0
2009-07-21 14:49:00,1.64555,1.6456,1.64515,1.6452,737400002.0
2009-07-21 14:50:00,1.6452,1.6454,1.6451,1.6453,988400001.0
2009-07-21 14:51:00,1.6454,1.6454,1.6449,1.64495,459799998.0
2009-07-21 14:52:00,1.645,1.6452,1.6449,1.645,328000000.0
2009-07-21 14:53:00,1.645,1.6453,1.6449,1.6449,1092000000.0
2009-07-21 14:54:00,1.6449,1.6452,1.64485,1.6452,341400000.0
2009-07-21 14:55:00,1.6452,1.6455,1.645,1.645,518399999.0
2009-07-21 14:56:00,1.645,1.64515,1.6449,1.64515,529700000.0
2009-07-21 14:57:00,1.6452,1.6455,1.6452,1.6453,294200000.0
2009-07-21 14:58:00,1.6454,1.64555,1.6453,1.6455,441000001.0
2009-07-21 14:59:00,1.6455,1.6456,1.6449,1.6452,437400000.0
2009-07-21 15:00:00,1.6452,1.6461,1.6452,1.6459,644600000.0
2009-07-21 15:01:00,1.6459,1.6465,1.6459,1.6465,560000000.0
2009-07-21 15:02:00,1.6464,1.647,1.6464,1.6468,1174600008.0
2009-07-21 15:03:00,1.6468,1.647,1.6467,1.6468,741999999.0
2009-07-21 15:04:00,1.6468,1.6469,1.64675,1.6468,608600003.0
2009-07-21 15:05:00,1.6468,1.6471,1.6466,1.6466,501000000.0
2009-07-21 15:06:00,1.6466,1.6479,1.6466,1.6478,815800000.0
2009-07-21 15:07:00,1.6478,1.64885,1.6477,1.6487,880400000.0
2009-07-21 15:08:00,1.6487,1.6489,1.6484,1.6487,821499998.0
2009-07-21 15:09:00,1.6487,1.6488,1.64825,1.64835,831399996.0
2009-07-21 15:10:00,1.6485,1.64905,1.64835,1.64885,602900000.0
2009-07-21 15:11:00,1.6489,1.6495,1.64855,1.64855,876000001.0
2009-07-21 15:12:00,1.6485,1.64855,1.6479,1.64815,903399999.0
2009-07-21 15:13:00,1.6482,1.6482,1.6478,1.648,584099998.0
2009-07-21 15:14:00,1.64805,1.6481,1.6475,1.6476,829400000.0
2009-07-21 15:15:00,1.6476,1.6477,1.6475,1.6476,788800001.0
2009-07-21 15:16:00,1.6476,1.64785,1.64755,1.6477,807999995.0
2009-07-21 15:17:00,1.64775,1.6481,1.64775,1.6479,352200000.0
2009-07-21 15:18:00,1.6478,1.6478,1.64735,1.64735,129400000.0
2009-07-21 15:19:00,1.64735,1.6474,1.64715,1.6473,581200000.0
2009-07-21 15:20:00,1.6473,1.6478,1.64725,1.64745,577999999.0
2009-07-21 15:21:00,1.64745,1.64745,1.64715,1.64735,171000000.0
2009-07-21 15:22:00,1.6474,1.6474,1.6472,1.6473,154200000.0
2009-07-21 15:23:00,1.6473,1.6473,1.6471,1.6472,370599998.0
2009-07-21 15:24:00,1.6472,1.6477,1.6472,1.6476,303799997.0
2009-07-21 15:25:00,1.6476,1.6479,1.6474,1.64775,643800001.0
2009-07-21 15:26:00,1.64775,1.6482,1.6477,1.6482,663400001.0
2009-07-21 15:27:00,1.6482,1.6488,1.64795,1.6483,678400000.0
2009-07-21 15:28:00,1.6483,1.6486,1.6482,1.6486,607600000.0
2009-07-21 15:29:00,1.6485,1.64915,1.64835,1.649,845399997.0
2009-07-21 15:30:00,1.649,1.649,1.6486,1.6486,769799999.0
2009-07-21 15:31:00,1.6486,1.6487,1.64825,1.6484,746600004.0
2009-07-21 15:32:00,1.6484,1.649,1.6482,1.6483,872900003.0
2009-07-21 15:33:00,1.6483,1.6483,1.6445,1.64565,1058700005.0
2009-07-21 15:34:00,1.64565,1.6462,1.64475,1.646,893099999.0
2009-07-21 15:35:00,1.6462,1.64725,1.64595,1.6461,707469997.0
2009-07-21 15:36:00,1.6461,1.64695,1.646,1.64675,598200000.0
2009-07-21 15:37:00,1.6468,1.6477,1.64635,1.6474,736599998.0
2009-07-21 15:38:00,1.6475,1.6475,1.647,1.6471,960400002.0
2009-07-21 15:39:00,1.647,1.6471,1.64655,1.647,824869995.0
2009-07-21 15:40:00,1.6471,1.6471,1.64655,1.64655,975199997.0
2009-07-21 15:41:00,1.6465,1.6467,1.6461,1.64625,1017400006.0
2009-07-21 15:42:00,1.6463,1.6467,1.64585,1.6467,734100000.0
2009-07-21 15:43:00,1.6467,1.64735,1.6463,1.6465,806100002.0
2009-07-21 15:44:00,1.6464,1.64685,1.64565,1.64565,752999999.0
2009-07-21 15:45:00,1.6457,1.6459,1.64525,1.64555,768499998.0
2009-07-21 15:46:00,1.64555,1.6462,1.6454,1.6457,838599998.0
2009-07-21 15:47:00,1.64575,1.64605,1.64555,1.6457,576949997.0
2009-07-21 15:48:00,1.6456,1.6457,1.64525,1.64525,578400001.0
2009-07-21 15:49:00,1.6453,1.6456,1.6452,1.6456,1034500001.0
2009-07-21 15:50:00,1.6456,1.64585,1.6455,1.6458,833399997.0
2009-07-21 15:51:00,1.6458,1.6462,1.64565,1.6458,773999999.0
2009-07-21 15:52:00,1.6458,1.6459,1.6442,1.6445,938699997.0
2009-07-21 15:53:00,1.6446,1.6454,1.6443,1.64465,589400001.0
2009-07-21 15:54:00,1.6446,1.6449,1.6444,1.6448,568699999.0
2009-07-21 15:55:00,1.6448,1.6449,1.6442,1.64435,464200000.0
2009-07-21 15:56:00,1.64435,1.6453,1.64415,1.64525,675600000.0
2009-07-21 15:57:00,1.6452,1.6461,1.6449,1.64605,778000000.0
2009-07-21 15:58:00,1.6461,1.64625,1.6458,1.64615,714599998.0
2009-07-21 15:59:00,1.64615,1.64625,1.64595,1.6461,589599999.0
2009-07-21 16:00:00,1.6461,1.6471,1.646,1.647,650200001.0
2009-07-21 16:01:00,1.647,1.647,1.6452,1.6454,971199999.0
2009-07-21 16:02:00,1.64545,1.64575,1.6452,1.6453,785200001.0
2009-07-21 16:03:00,1.6453,1.64535,1.6445,1.64455,700200001.0
2009-07-21 16:04:00,1.6446,1.6448,1.64425,1.6447,608000000.0
2009-07-21 16:05:00,1.64465,1.64465,1.64345,1.6439,1022949999.0
2009-07-21 16:06:00,1.6439,1.64475,1.6439,1.6445,846400000.0
2009-07-21 16:07:00,1.6444,1.6444,1.6434,1.6434,781410000.0
2009-07-21 16:08:00,1.64335,1.64335,1.64295,1.64325,741399997.0
2009-07-21 16:09:00,1.64305,1.64325,1.6429,1.6429,289419998.0
2009-07-21 16:10:00,1.643,1.6431,1.6425,1.6426,958410003.0
2009-07-21 16:11:00,1.6426,1.64295,1.6425,1.64285,911399998.0
2009-07-21 16:12:00,1.6429,1.64365,1.6428,1.64365,624100000.0
2009-07-21 16:13:00,1.64375,1.64375,1.64305,1.6433,763900000.0
2009-07-21 16:14:00,1.6433,1.644,1.6433,1.644,716199999.0
2009-07-21 16:15:00,1.644,1.644,1.64305,1.6432,734200002.0
2009-07-21 16:16:00,1.64315,1.6439,1.6431,1.6438,804000002.0
2009-07-21 16:17:00,1.6439,1.6444,1.6438,1.6441,710699999.0
2009-07-21 16:18:00,1.6441,1.6449,1.6441,1.6447,698100004.0
2009-07-21 16:19:00,1.6448,1.64545,1.6448,1.6453,787100007.0
2009-07-21 16:20:00,1.6453,1.64625,1.64525,1.6462,778600001.0
2009-07-21 16:21:00,1.64625,1.6465,1.6461,1.64635,808600002.0
2009-07-21 16:22:00,1.6463,1.64635,1.64605,1.64615,987399993.0
2009-07-21 16:23:00,1.6461,1.6463,1.64595,1.64595,999899998.0
2009-07-21 16:24:00,1.64595,1.646,1.64545,1.6457,891100000.0
2009-07-21 16:25:00,1.6457,1.6462,1.6457,1.64615,515400000.0
2009-07-21 16:26:00,1.64615,1.6462,1.6456,1.6459,960899998.0
2009-07-21 16:27:00,1.6459,1.6459,1.6452,1.64565,914600001.0
2009-07-21 16:28:00,1.64565,1.6459,1.64545,1.6458,735599996.0
2009-07-21 16:29:00,1.6458,1.646,1.64575,1.6458,353599999.0
2009-07-21 16:30:00,1.64575,1.6463,1.6456,1.6462,682200002.0
2009-07-21 16:31:00,1.6462,1.6466,1.6462,1.6466,825400007.0
2009-07-21 16:32:00,1.6466,1.6469,1.6465,1.64655,897600002.0
2009-07-21 16:33:00,1.64665,1.6475,1.64665,1.6472,762999996.0
2009-07-21 16:34:00,1.64725,1.6476,1.6472,1.64755,638599998.0
2009-07-21 16:35:00,1.64755,1.64765,1.64735,1.6474,458369999.0
2009-07-21 16:36:00,1.64745,1.6476,1.64715,1.6473,649200001.0
2009-07-21 16:37:00,1.6473,1.6479,1.6473,1.6477,753800001.0
2009-07-21 16:38:00,1.6477,1.64775,1.64725,1.6474,709900000.0
2009-07-21 16:39:00,1.6475,1.6479,1.64725,1.64745,707399998.0
2009-07-21 16:40:00,1.6474,1.6476,1.6469,1.6469,795400002.0
2009-07-21 16:41:00,1.647,1.647,1.64645,1.6466,554400000.0
2009-07-21 16:42:00,1.64665,1.64675,1.64645,1.6465,643999996.0
2009-07-21 16:43:00,1.6465,1.6467,1.64625,1.6463,539899999.0
2009-07-21 16:44:00,1.64625,1.64665,1.64625,1.6466,595000002.0
2009-07-21 16:45:00,1.6466,1.6466,1.6456,1.6456,758100004.0
2009-07-21 16:46:00,1.64555,1.64635,1.64555,1.64585,745800001.0
2009-07-21 16:47:00,1.64585,1.6463,1.6457,1.6457,682999999.0
2009-07-21 16:48:00,1.64575,1.64575,1.64515,1.6453,177400000.0
2009-07-21 16:49:00,1.6453,1.6454,1.64505,1.6452,273400000.0
2009-07-21 16:50:00,1.645,1.6452,1.6447,1.6449,1023399996.0
2009-07-21 16:51:00,1.6449,1.6456,1.64485,1.64555,611799998.0
2009-07-21 16:52:00,1.6453,1.6454,1.6447,1.645,684200000.0
2009-07-21 16:53:00,1.645,1.6453,1.64465,1.6453,864800004.0
2009-07-21 16:54:00,1.6451,1.6456,1.64505,1.6453,738400001.0
2009-07-21 16:55:00,1.6454,1.6454,1.6448,1.6448,613699999.0
2009-07-21 16:56:00,1.6448,1.6453,1.6448,1.6452,790799999.0
2009-07-21 16:57:00,1.6453,1.6454,1.6451,1.6452,561599998.0
2009-07-21 16:58:00,1.6453,1.6458,1.64505,1.6451,606399999.0
2009-07-21 16:59:00,1.6451,1.64605,1.6451,1.64605,940699996.0
2009-07-21 17:00:00,1.64605,1.64615,1.6451,1.6454,657799999.0
2009-07-21 17:01:00,1.6454,1.64575,1.64525,1.6457,738799999.0
2009-07-21 17:02:00,1.6457,1.6457,1.64535,1.64555,430600000.0
2009-07-21 17:03:00,1.64555,1.6457,1.64545,1.6455,498399999.0
2009-07-21 17:04:00,1.6455,1.6457,1.6454,1.6454,544800000.0
2009-07-21 17:05:00,1.6454,1.6455,1.6451,1.6452,550500000.0
2009-07-21 17:06:00,1.645,1.6451,1.6445,1.6448,730799999.0
2009-07-21 17:07:00,1.6448,1.6453,1.6447,1.6453,889200005.0
2009-07-21 17:08:00,1.6453,1.6455,1.64485,1.6451,439000000.0
2009-07-21 17:09:00,1.6452,1.6458,1.6452,1.6456,618800000.0
2009-07-21 17:10:00,1.6456,1.64565,1.645,1.6451,562800000.0
2009-07-21 17:11:00,1.6451,1.6451,1.64485,1.6449,185000000.0
2009-07-21 17:12:00,1.6449,1.64515,1.64455,1.6447,450400000.0
2009-07-21 17:13:00,1.6447,1.6447,1.6444,1.64445,835000002.0
2009-07-21 17:14:00,1.6445,1.6448,1.6439,1.6444,875799997.0
2009-07-21 17:15:00,1.6444,1.6447,1.64435,1.6447,663199999.0
2009-07-21 17:16:00,1.6447,1.6448,1.6444,1.6444,487760002.0
2009-07-21 17:17:00,1.6444,1.6449,1.6442,1.6449,482200001.0
2009-07-21 17:18:00,1.6448,1.6449,1.64435,1.6449,623199998.0
2009-07-21 17:19:00,1.6449,1.64525,1.6447,1.645,850200001.0
2009-07-21 17:20:00,1.64505,1.6455,1.645,1.645,434500000.0
2009-07-21 17:21:00,1.645,1.6458,1.64495,1.6454,389400000.0
2009-07-21 17:22:00,1.6454,1.6455,1.6453,1.6453,517000000.0
2009-07-21 17:23:00,1.6453,1.6454,1.64485,1.6449,742199999.0
2009-07-21 17:24:00,1.64495,1.64495,1.64455,1.6449,281799999.0
2009-07-21 17:25:00,1.6449,1.64535,1.6447,1.6447,531799996.0
2009-07-21 17:26:00,1.64465,1.645,1.6446,1.6448,782600000.0
2009-07-21 17:27:00,1.6448,1.6451,1.6447,1.6447,550800001.0
2009-07-21 17:28:00,1.6447,1.645,1.64455,1.6447,338600000.0
2009-07-21 17:29:00,1.6447,1.6451,1.6445,1.6451,728600000.0
2009-07-21 17:30:00,1.6451,1.6452,1.6442,1.6442,695400002.0
2009-07-21 17:31:00,1.6442,1.6443,1.6434,1.6434,747600000.0
2009-07-21 17:32:00,1.6434,1.6439,1.6433,1.6437,765000001.0
2009-07-21 17:33:00,1.6437,1.64385,1.64335,1.6437,440600000.0
2009-07-21 17:34:00,1.6437,1.6447,1.6437,1.6446,854599996.0
2009-07-21 17:35:00,1.6446,1.6451,1.6446,1.64495,625400000.0
2009-07-21 17:36:00,1.6449,1.6451,1.6445,1.6451,757800002.0
2009-07-21 17:37:00,1.6451,1.6452,1.6447,1.645,709800001.0
2009-07-21 17:38:00,1.645,1.64545,1.6447,1.6448,674900003.0
2009-07-21 17:39:00,1.6448,1.64545,1.6448,1.6451,512599999.0
2009-07-21 17:40:00,1.6451,1.6451,1.644,1.6444,601799998.0
2009-07-21 17:41:00,1.6443,1.6445,1.64365,1.64405,568400000.0
2009-07-21 17:42:00,1.644,1.6444,1.6439,1.6443,532399999.0
2009-07-21 17:43:00,1.6443,1.6443,1.6435,1.6438,788400000.0
2009-07-21 17:44:00,1.6439,1.6439,1.64355,1.64355,469199999.0
2009-07-21 17:45:00,1.6436,1.6436,1.64315,1.6435,977600002.0
2009-07-21 17:46:00,1.6435,1.6435,1.6432,1.6432,724399999.0
2009-07-21 17:47:00,1.6433,1.6435,1.64305,1.64315,1086400003.0
2009-07-21 17:48:00,1.64315,1.6434,1.643,1.6432,1065600006.0
2009-07-21 17:49:00,1.6432,1.6433,1.643,1.64305,1174999993.0
2009-07-21 17:50:00,1.64305,1.64375,1.6429,1.64365,1203200003.0
2009-07-21 17:51:00,1.6437,1.6438,1.6434,1.64355,342199999.0
2009-07-21 17:52:00,1.6436,1.6436,1.6432,1.6433,390500000.0
2009-07-21 17:53:00,1.6433,1.64335,1.6432,1.64325,587199997.0
2009-07-21 17:54:00,1.64325,1.6433,1.64305,1.64325,352000001.0
2009-07-21 17:55:00,1.643,1.643,1.6425,1.64255,837600005.0
2009-07-21 17:56:00,1.6425,1.64255,1.6415,1.6415,935699992.0
2009-07-21 17:57:00,1.6415,1.64155,1.6412,1.64145,487999995.0
2009-07-21 17:58:00,1.6415,1.6419,1.6415,1.6415,646200000.0
2009-07-21 17:59:00,1.6415,1.6419,1.6415,1.6418,445600000.0
2009-07-21 18:00:00,1.6418,1.6422,1.6415,1.64205,344200000.0
2009-07-21 18:01:00,1.64205,1.6421,1.6414,1.6415,464200000.0
2009-07-21 18:02:00,1.6415,1.6418,1.6414,1.64145,421799998.0
2009-07-21 18:03:00,1.64145,1.6417,1.6414,1.64145,525399999.0
2009-07-21 18:04:00,1.64145,1.6422,1.6414,1.6422,400800000.0
2009-07-21 18:05:00,1.64225,1.64225,1.64145,1.6415,417600001.0
2009-07-21 18:06:00,1.64145,1.6415,1.64115,1.64115,431600000.0
2009-07-21 18:07:00,1.64115,1.6413,1.6411,1.64125,394300000.0
2009-07-21 18:08:00,1.6412,1.64145,1.6412,1.6414,380200000.0
2009-07-21 18:09:00,1.6414,1.64165,1.6414,1.6416,562000006.0
2009-07-21 18:10:00,1.64155,1.64165,1.64135,1.6415,517400000.0
2009-07-21 18:11:00,1.6415,1.6416,1.64135,1.6414,337400000.0
2009-07-21 18:12:00,1.6414,1.6417,1.64105,1.6413,240800000.0
2009-07-21 18:13:00,1.64125,1.64145,1.64125,1.64145,96200000.0
2009-07-21 18:14:00,1.64145,1.6418,1.64145,1.6418,128600000.0
2009-07-21 18:15:00,1.6418,1.6418,1.6414,1.64155,174100000.0
2009-07-21 18:16:00,1.64155,1.6416,1.6409,1.6409,558000001.0
2009-07-21 18:17:00,1.64095,1.64095,1.64065,1.6408,474200000.0
2009-07-21 18:18:00,1.6408,1.641,1.6407,1.6409,339200001.0
2009-07-21 18:19:00,1.6409,1.64125,1.6409,1.6411,264600000.0
2009-07-21 18:20:00,1.64115,1.6412,1.64075,1.64075,506599998.0
2009-07-21 18:21:00,1.6407,1.64145,1.6407,1.64135,439400001.0
2009-07-21 18:22:00,1.64135,1.64135,1.641,1.6413,370200001.0
2009-07-21 18:23:00,1.6413,1.6413,1.641,1.64105,512199998.0
2009-07-21 18:24:00,1.64105,1.64105,1.6408,1.6408,503400000.0
2009-07-21 18:25:00,1.6408,1.6417,1.6408,1.6415,417099998.0
2009-07-21 18:26:00,1.64145,1.6417,1.6414,1.6417,181500000.0
2009-07-21 18:27:00,1.6417,1.6419,1.64165,1.64165,100500000.0
2009-07-21 18:28:00,1.64165,1.6417,1.64155,1.64155,12700000.0
2009-07-21 18:29:00,1.64155,1.64155,1.64135,1.6414,46800000.0
2009-07-21 18:30:00,1.64135,1.6414,1.6409,1.6414,104400000.0
2009-07-21 18:31:00,1.6414,1.64165,1.6414,1.64155,151500000.0
2009-07-21 18:32:00,1.64155,1.64155,1.6414,1.64145,73600000.0
2009-07-21 18:33:00,1.6415,1.6417,1.64125,1.64125,89000000.0
2009-07-21 18:34:00,1.64145,1.6415,1.6413,1.6413,51600000.0
2009-07-21 18:35:00,1.6412,1.64125,1.6412,1.64125,307599999.0
2009-07-21 18:36:00,1.6412,1.6412,1.6408,1.6409,570399999.0
2009-07-21 18:37:00,1.6409,1.64095,1.64065,1.6408,486799998.0
2009-07-21 18:38:00,1.6408,1.64165,1.6408,1.6415,405600001.0
2009-07-21 18:39:00,1.64145,1.6418,1.6414,1.6417,176200000.0
2009-07-21 18:40:00,1.64175,1.64175,1.64085,1.64085,414400000.0
2009-07-21 18:41:00,1.64085,1.6409,1.6407,1.64075,330999999.0
2009-07-21 18:42:00,1.64075,1.64085,1.6406,1.6407,212200001.0
2009-07-21 18:43:00,1.64065,1.64075,1.6405,1.6405,445999999.0
2009-07-21 18:44:00,1.6405,1.64075,1.64025,1.64025,301599999.0
2009-07-21 18:45:00,1.64025,1.64055,1.64015,1.6405,426400000.0
2009-07-21 18:46:00,1.6405,1.6405,1.64035,1.6404,194600000.0
2009-07-21 18:47:00,1.6403,1.641,1.6403,1.641,215100000.0
2009-07-21 18:48:00,1.64095,1.64125,1.64055,1.6406,125990000.0
2009-07-21 18:49:00,1.6407,1.6415,1.6407,1.64135,207200000.0
2009-07-21 18:50:00,1.6413,1.64145,1.6411,1.64135,281800000.0
2009-07-21 18:51:00,1.6414,1.64155,1.6414,1.64145,185200000.0
2009-07-21 18:52:00,1.6414,1.6415,1.64065,1.64065,378399997.0
2009-07-21 18:53:00,1.64065,1.6409,1.64045,1.64065,316589998.0
2009-07-21 18:54:00,1.64065,1.64065,1.6403,1.6404,329199999.0
2009-07-21 18:55:00,1.6404,1.64055,1.6404,1.6404,147200000.0
2009-07-21 18:56:00,1.6403,1.6403,1.6397,1.6397,309400001.0
2009-07-21 18:57:00,1.6397,1.6402,1.63965,1.6401,168399999.0
2009-07-21 18:58:00,1.64005,1.6402,1.63955,1.63955,119200000.0
2009-07-21 18:59:00,1.63955,1.6401,1.63955,1.63995,85800000.0
2009-07-21 19:00:00,1.63995,1.64005,1.63955,1.64005,388600001.0
2009-07-21 19:01:00,1.64005,1.64005,1.6396,1.6399,640899999.0
2009-07-21 19:02:00,1.6399,1.64005,1.63945,1.63945,655000002.0
2009-07-21 19:03:00,1.6394,1.63995,1.6394,1.6399,320400000.0
2009-07-21 19:04:00,1.63995,1.6401,1.63975,1.63975,174800000.0
2009-07-21 19:05:00,1.6398,1.63995,1.63935,1.63935,345000000.0
2009-07-21 19:06:00,1.63935,1.63935,1.63855,1.63855,414099999.0
2009-07-21 19:07:00,1.63855,1.63885,1.63855,1.63885,706999999.0
2009-07-21 19:08:00,1.6388,1.63915,1.63875,1.6391,228400000.0
2009-07-21 19:09:00,1.63875,1.6389,1.6387,1.6388,359500000.0
2009-07-21 19:10:00,1.6388,1.63925,1.6388,1.6391,374600000.0
2009-07-21 19:11:00,1.6391,1.63925,1.63885,1.63905,475200003.0
2009-07-21 19:12:00,1.63905,1.63905,1.6388,1.6388,545600000.0
2009-07-21 19:13:00,1.6387,1.639,1.63865,1.6389,490800000.0
2009-07-21 19:14:00,1.6389,1.639,1.6388,1.6388,222199997.0
2009-07-21 19:15:00,1.6388,1.6388,1.63865,1.6387,398600001.0
2009-07-21 19:16:00,1.6387,1.6392,1.6387,1.6392,631600000.0
2009-07-21 19:17:00,1.63915,1.63935,1.63905,1.63935,763199999.0
2009-07-21 19:18:00,1.63935,1.6398,1.6393,1.6397,435800002.0
2009-07-21 19:19:00,1.6397,1.6398,1.63965,1.6398,126600003.0
2009-07-21 19:20:00,1.63975,1.63995,1.6396,1.6396,372000002.0
2009-07-21 19:21:00,1.6396,1.6397,1.63955,1.63955,326399999.0
2009-07-21 19:22:00,1.63955,1.63955,1.63925,1.63925,217599999.0
2009-07-21 19:23:00,1.6392,1.6392,1.6392,1.6392,219200000.0
2009-07-21 19:24:00,1.6392,1.63955,1.6392,1.63955,447600001.0
2009-07-21 19:25:00,1.63955,1.64005,1.63955,1.64005,119400000.0
2009-07-21 19:26:00,1.64,1.6404,1.63995,1.64015,370599999.0
2009-07-21 19:27:00,1.6403,1.6409,1.64025,1.6407,417999999.0
2009-07-21 19:28:00,1.6407,1.6407,1.6404,1.6405,310399998.0
2009-07-21 19:29:00,1.6405,1.6405,1.6403,1.6403,491000006.0
2009-07-21 19:30:00,1.6404,1.6406,1.6403,1.6406,364399999.0
2009-07-21 19:31:00,1.6406,1.6408,1.6406,1.6407,465199999.0
2009-07-21 19:32:00,1.6407,1.6407,1.6404,1.6404,308799996.0
2009-07-21 19:33:00,1.6404,1.6404,1.6404,1.6404,275999996.0
2009-07-21 19:34:00,1.6404,1.6404,1.6403,1.64035,50200000.0
2009-07-21 19:35:00,1.64035,1.6406,1.6402,1.6402,510000008.0
2009-07-21 19:36:00,1.6402,1.6402,1.63965,1.6397,470999998.0
2009-07-21 19:37:00,1.6398,1.6398,1.6394,1.6394,564599996.0
2009-07-21 19:38:00,1.63945,1.6399,1.63935,1.6396,448800000.0
2009-07-21 19:39:00,1.6396,1.6397,1.63955,1.6397,215800001.0
2009-07-21 19:40:00,1.6397,1.6397,1.6393,1.6393,400999999.0
2009-07-21 19:41:00,1.6393,1.6394,1.6393,1.6394,209600000.0
2009-07-21 19:42:00,1.6393,1.6395,1.6393,1.6395,211400000.0
2009-07-21 19:43:00,1.6395,1.63965,1.6395,1.6396,207000000.0
2009-07-21 19:44:00,1.6396,1.6401,1.63955,1.6401,383400001.0
2009-07-21 19:45:00,1.64015,1.64075,1.64,1.64075,670799999.0
2009-07-21 19:46:00,1.64075,1.641,1.6407,1.64095,438400000.0
2009-07-21 19:47:00,1.641,1.64105,1.64095,1.64095,61600000.0
2009-07-21 19:48:00,1.64095,1.64145,1.6409,1.6414,452000000.0
2009-07-21 19:49:00,1.6413,1.64145,1.64095,1.64095,339600000.0
2009-07-21 19:50:00,1.64095,1.641,1.6408,1.6408,80430000.0
2009-07-21 19:51:00,1.6408,1.6409,1.6405,1.6409,297400001.0
2009-07-21 19:52:00,1.6409,1.64095,1.64065,1.6407,236400000.0
2009-07-21 19:53:00,1.6408,1.64095,1.6406,1.64065,408200001.0
2009-07-21 19:54:00,1.64075,1.6408,1.6407,1.6407,316200000.0
2009-07-21 19:55:00,1.6407,1.641,1.6407,1.64095,360400001.0
2009-07-21 19:56:00,1.64095,1.641,1.6407,1.64085,273200000.0
2009-07-21 19:57:00,1.64085,1.64115,1.64085,1.64115,345600000.0
2009-07-21 19:58:00,1.64115,1.64155,1.6411,1.64155,617600001.0
2009-07-21 19:59:00,1.64155,1.6418,1.6412,1.6412,939999999.0
2009-07-21 20:00:00,1.64125,1.64165,1.64125,1.64165,527600000.0
2009-07-21 20:01:00,1.64165,1.64225,1.64165,1.64225,483999997.0
2009-07-21 20:02:00,1.64245,1.64245,1.64225,1.6424,376400000.0
2009-07-21 20:03:00,1.64215,1.6423,1.642,1.64215,446400000.0
2009-07-21 20:04:00,1.6421,1.6423,1.64195,1.64225,314000000.0
2009-07-21 20:05:00,1.64225,1.6423,1.64215,1.64225,188200000.0
2009-07-21 20:06:00,1.64225,1.64225,1.64205,1.64205,146400000.0
2009-07-21 20:07:00,1.64205,1.64205,1.6418,1.6418,485399998.0
2009-07-21 20:08:00,1.6419,1.6424,1.6419,1.6424,275600000.0
2009-07-21 20:09:00,1.64225,1.64225,1.6418,1.6418,271600001.0
2009-07-21 20:10:00,1.6418,1.6422,1.6417,1.64215,570600003.0
2009-07-21 20:11:00,1.64215,1.64215,1.6421,1.6421,222199999.0
2009-07-21 20:12:00,1.64205,1.6425,1.642,1.6425,238199999.0
2009-07-21 20:13:00,1.64245,1.6429,1.64245,1.6428,426200002.0
2009-07-21 20:14:00,1.6428,1.64315,1.64265,1.64265,543400000.0
2009-07-21 20:15:00,1.64265,1.6431,1.64265,1.64285,533100000.0
2009-07-21 20:16:00,1.6429,1.64295,1.6426,1.64275,658999998.0
2009-07-21 20:17:00,1.64275,1.64275,1.6424,1.6425,703200004.0
2009-07-21 20:18:00,1.6424,1.64265,1.6424,1.6426,501199998.0
2009-07-21 20:19:00,1.64265,1.64275,1.6426,1.6427,121800000.0
2009-07-21 20:20:00,1.6427,1.6427,1.6425,1.6425,408400000.0
2009-07-21 20:21:00,1.64265,1.6429,1.64255,1.6427,435199999.0
2009-07-21 20:22:00,1.6427,1.6427,1.64265,1.64265,300400000.0
2009-07-21 20:23:00,1.6427,1.64315,1.6427,1.64315,237200000.0
2009-07-21 20:24:00,1.64315,1.64315,1.643,1.643,51700000.0
2009-07-21 20:25:00,1.643,1.6431,1.6429,1.64295,285600000.0
2009-07-21 20:26:00,1.64285,1.643,1.64265,1.64295,395400000.0
2009-07-21 20:27:00,1.64285,1.6429,1.6428,1.64285,167800000.0
2009-07-21 20:28:00,1.64285,1.64285,1.6425,1.6427,351600001.0
2009-07-21 20:29:00,1.6427,1.6427,1.6425,1.64255,363400000.0
2009-07-21 20:30:00,1.64255,1.64255,1.64245,1.64255,398199999.0
2009-07-21 20:31:00,1.64255,1.64255,1.6423,1.6423,416600000.0
2009-07-21 20:32:00,1.6423,1.6424,1.64225,1.64225,315200000.0
2009-07-21 20:33:00,1.64225,1.64265,1.6422,1.64225,186600001.0
2009-07-21 20:34:00,1.64225,1.6423,1.64165,1.64165,278100001.0
2009-07-21 20:35:00,1.64165,1.6424,1.64165,1.6424,149800000.0
2009-07-21 20:36:00,1.64235,1.64235,1.64195,1.64225,231200000.0
2009-07-21 20:37:00,1.64235,1.64235,1.642,1.6422,266600000.0
2009-07-21 20:38:00,1.64215,1.64215,1.6421,1.64215,115400000.0
2009-07-21 20:39:00,1.64205,1.6424,1.64205,1.6422,181000000.0
2009-07-21 20:40:00,1.64225,1.64225,1.642,1.642,131200000.0
2009-07-21 20:41:00,1.642,1.64205,1.6417,1.6417,144400000.0
2009-07-21 20:42:00,1.64175,1.6419,1.64155,1.64185,54400000.0
2009-07-21 20:43:00,1.64185,1.64185,1.64185,1.64185,12000000.0
2009-07-21 20:44:00,1.64185,1.6422,1.64155,1.6421,78200000.0
2009-07-21 20:45:00,1.6421,1.64245,1.6418,1.64235,185800000.0
2009-07-21 20:46:00,1.6424,1.64255,1.6424,1.64255,40600000.0
2009-07-21 20:47:00,1.64245,1.6425,1.64195,1.64225,251600000.0
2009-07-21 20:48:00,1.64225,1.6428,1.64225,1.6428,191000000.0
2009-07-21 20:49:00,1.64285,1.643,1.64265,1.64275,364000000.0
2009-07-21 20:50:00,1.64275,1.64325,1.6427,1.643,462400001.0
2009-07-21 20:51:00,1.643,1.643,1.64275,1.643,105800000.0
2009-07-21 20:52:00,1.643,1.64305,1.64285,1.64305,68600000.0
2009-07-21 20:53:00,1.64305,1.64325,1.64305,1.6432,270200000.0
2009-07-21 20:54:00,1.64315,1.64345,1.64315,1.6434,272600000.0
2009-07-21 20:55:00,1.6434,1.6435,1.6432,1.6432,321000001.0
2009-07-21 20:56:00,1.6432,1.6434,1.64315,1.6434,203200001.0
2009-07-21 20:57:00,1.6434,1.6435,1.6433,1.64335,65200000.0
2009-07-21 20:58:00,1.64335,1.6434,1.6432,1.6432,191000000.0
2009-07-21 20:59:00,1.6432,1.6435,1.6432,1.64335,72800000.0
2009-07-21 21:00:00,1.6434,1.6434,1.6429,1.6429,86900000.0
2009-07-21 21:01:00,1.6429,1.64295,1.6429,1.64295,64600000.0
2009-07-21 21:02:00,1.643,1.6431,1.6428,1.64285,186799999.0
2009-07-21 21:03:00,1.64285,1.6429,1.64275,1.6428,81800000.0
2009-07-21 21:04:00,1.6428,1.64305,1.64275,1.6428,169400000.0
2009-07-21 21:05:00,1.6428,1.6428,1.64265,1.64265,109800000.0
2009-07-21 21:06:00,1.64265,1.64285,1.64265,1.6428,266600000.0
2009-07-21 21:07:00,1.64285,1.64285,1.6427,1.64275,60000000.0
2009-07-21 21:08:00,1.64275,1.64275,1.6426,1.6426,84800000.0
2009-07-21 21:09:00,1.64265,1.6427,1.6426,1.64265,73900000.0
2009-07-21 21:10:00,1.6427,1.6427,1.6426,1.6426,115600000.0
2009-07-21 21:11:00,1.64265,1.643,1.6426,1.6428,195000001.0
2009-07-21 21:12:00,1.6428,1.64285,1.64275,1.64275,204200000.0
2009-07-21 21:13:00,1.64275,1.64315,1.64275,1.64305,247200000.0
2009-07-21 21:14:00,1.64305,1.6432,1.6429,1.6429,49000000.0
2009-07-21 21:15:00,1.6429,1.6429,1.64265,1.6427,87000000.0
2009-07-21 21:16:00,1.6427,1.64285,1.6427,1.64285,58400000.0
2009-07-21 21:17:00,1.64285,1.64315,1.64275,1.6428,242400000.0
2009-07-21 21:18:00,1.6428,1.6429,1.64265,1.6428,124400000.0
2009-07-21 21:19:00,1.6429,1.643,1.64285,1.64285,14800000.0
2009-07-21 21:20:00,1.64285,1.6429,1.64265,1.6428,136000000.0
2009-07-21 21:21:00,1.6428,1.6429,1.6428,1.6428,102800000.0
2009-07-21 21:22:00,1.6428,1.64285,1.6427,1.6428,71600000.0
2009-07-21 21:23:00,1.6428,1.6428,1.64265,1.64265,91800000.0
2009-07-21 21:24:00,1.64265,1.6428,1.64265,1.6428,118200000.0
2009-07-21 21:25:00,1.6428,1.6431,1.6427,1.6428,108400000.0
2009-07-21 21:26:00,1.64275,1.6428,1.6427,1.6428,109600000.0
2009-07-21 21:27:00,1.6428,1.6428,1.64245,1.6427,188600000.0
2009-07-21 21:28:00,1.6426,1.6427,1.6423,1.6424,201200000.0
2009-07-21 21:29:00,1.6424,1.6426,1.6424,1.6425,66800000.0
2009-07-21 21:30:00,1.6426,1.6426,1.64245,1.6425,58800000.0
2009-07-21 21:31:00,1.6425,1.6425,1.6421,1.6423,178000000.0
2009-07-21 21:32:00,1.64225,1.6425,1.64225,1.6424,125600000.0
2009-07-21 21:33:00,1.64235,1.64235,1.64195,1.6422,312300000.0
2009-07-21 21:34:00,1.64215,1.64215,1.64195,1.642,76200000.0
2009-07-21 21:35:00,1.6421,1.6421,1.642,1.64205,43200000.0
2009-07-21 21:36:00,1.64205,1.6421,1.642,1.642,98000000.0
2009-07-21 21:37:00,1.642,1.6421,1.642,1.6421,126200000.0
2009-07-21 21:38:00,1.6421,1.6421,1.6421,1.6421,9600000.0
2009-07-21 21:39:00,1.642,1.6421,1.642,1.6421,18000000.0
2009-07-21 21:40:00,1.6421,1.6424,1.6421,1.6424,67400000.0
2009-07-21 21:41:00,1.6424,1.6425,1.6422,1.6423,246500000.0
2009-07-21 21:42:00,1.6423,1.64295,1.6423,1.6428,124300000.0
2009-07-21 21:43:00,1.6428,1.64285,1.64275,1.6428,106800000.0
2009-07-21 21:44:00,1.6428,1.64285,1.6428,1.64285,67200000.0
2009-07-21 21:45:00,1.6429,1.6429,1.6428,1.6428,287200000.0
2009-07-21 21:46:00,1.64295,1.6434,1.64295,1.64335,97200000.0
2009-07-21 21:47:00,1.6433,1.6434,1.6433,1.64335,160800000.0
2009-07-21 21:48:00,1.64335,1.64335,1.64305,1.64305,145700000.0
2009-07-21 21:49:00,1.64305,1.64315,1.643,1.643,61000000.0
2009-07-21 21:50:00,1.64305,1.64315,1.643,1.64315,52800000.0
2009-07-21 21:51:00,1.64315,1.64335,1.64315,1.64335,75400000.0
2009-07-21 21:52:00,1.64335,1.6436,1.64335,1.64355,191400000.0
2009-07-21 21:53:00,1.64355,1.64355,1.64325,1.64325,143800000.0
2009-07-21 21:54:00,1.64325,1.64325,1.64315,1.6432,88800000.0
2009-07-21 21:55:00,1.64315,1.6433,1.6431,1.6432,92800000.0
2009-07-21 21:56:00,1.6432,1.6435,1.6432,1.64345,173000000.0
2009-07-21 21:57:00,1.64345,1.64345,1.6426,1.64315,240200000.0
2009-07-21 21:58:00,1.64315,1.64315,1.64285,1.64295,220400000.0
2009-07-21 21:59:00,1.64295,1.64315,1.64285,1.64305,137000000.0
2009-07-21 22:00:00,1.64305,1.6432,1.6429,1.6432,226600000.0
2009-07-21 22:01:00,1.6432,1.64335,1.6431,1.64335,59400000.0
2009-07-21 22:02:00,1.64335,1.64335,1.6432,1.64325,238300000.0
2009-07-21 22:03:00,1.64325,1.6434,1.6432,1.6434,118999999.0
2009-07-21 22:04:00,1.6434,1.6441,1.6434,1.644,85000000.0
2009-07-21 22:05:00,1.644,1.64415,1.644,1.644,113600000.0
2009-07-21 22:06:00,1.6441,1.6441,1.64405,1.6441,21000000.0
2009-07-21 22:07:00,1.6441,1.6445,1.6441,1.64445,142400000.0
2009-07-21 22:08:00,1.64455,1.64455,1.64425,1.64425,46400000.0
2009-07-21 22:09:00,1.6443,1.6443,1.644,1.64415,25600000.0
2009-07-21 22:10:00,1.6442,1.64465,1.6442,1.64465,159800000.0
2009-07-21 22:11:00,1.64455,1.64465,1.64455,1.64465,39000000.0
2009-07-21 22:12:00,1.64455,1.6446,1.64455,1.6446,11400000.0
2009-07-21 22:13:00,1.64455,1.6446,1.64455,1.6446,108400000.0
2009-07-21 22:14:00,1.6446,1.64465,1.6446,1.64465,56200000.0
2009-07-21 22:15:00,1.64465,1.64525,1.64465,1.64515,302399999.0
2009-07-21 22:16:00,1.64515,1.64515,1.64505,1.6451,71600000.0
2009-07-21 22:17:00,1.64525,1.64525,1.6451,1.64525,116100001.0
2009-07-21 22:18:00,1.64515,1.64575,1.64515,1.64575,253000000.0
2009-07-21 22:19:00,1.6458,1.64585,1.6454,1.6458,177000000.0
2009-07-21 22:20:00,1.64575,1.6461,1.64575,1.646,38400000.0
2009-07-21 22:21:00,1.64595,1.646,1.64585,1.64585,49400000.0
2009-07-21 22:22:00,1.64595,1.64595,1.64595,1.64595,14400000.0
2009-07-21 22:23:00,1.6459,1.64595,1.6456,1.64565,273000000.0
2009-07-21 22:24:00,1.6456,1.6458,1.6456,1.6458,91400000.0
2009-07-21 22:25:00,1.64565,1.64565,1.64545,1.64545,40200000.0
2009-07-21 22:26:00,1.64545,1.64545,1.6454,1.6454,7800000.0
2009-07-21 22:27:00,1.6454,1.6454,1.6454,1.6454,20800000.0
2009-07-21 22:28:00,1.6454,1.6455,1.6453,1.6455,104800000.0
2009-07-21 22:29:00,1.6455,1.6455,1.6449,1.64495,73600000.0
2009-07-21 22:30:00,1.64495,1.64505,1.64475,1.64505,150400000.0
2009-07-21 22:31:00,1.64505,1.64535,1.64505,1.6451,52200000.0
2009-07-21 22:32:00,1.6451,1.6451,1.6441,1.6441,141200000.0
2009-07-21 22:33:00,1.64425,1.64425,1.64365,1.64425,166800000.0
2009-07-21 22:34:00,1.64425,1.64465,1.64425,1.64465,102400000.0
2009-07-21 22:35:00,1.64465,1.64465,1.6445,1.6446,24400000.0
2009-07-21 22:36:00,1.6446,1.6446,1.6445,1.6446,55400000.0
2009-07-21 22:37:00,1.6446,1.6446,1.6445,1.6445,15200000.0
2009-07-21 22:38:00,1.6445,1.6445,1.64435,1.6444,32200000.0
2009-07-21 22:39:00,1.64445,1.6445,1.64445,1.6445,22600000.0
2009-07-21 22:40:00,1.64445,1.6445,1.64445,1.64445,39200000.0
2009-07-21 22:41:00,1.64445,1.64455,1.64435,1.6445,142800000.0
2009-07-21 22:42:00,1.64475,1.645,1.64475,1.645,97800000.0
2009-07-21 22:43:00,1.64505,1.64595,1.6449,1.64585,171800000.0
2009-07-21 22:44:00,1.6457,1.6458,1.6453,1.64555,162800000.0
2009-07-21 22:45:00,1.64555,1.6458,1.64555,1.64575,122400000.0
2009-07-21 22:46:00,1.6458,1.6459,1.64565,1.64565,56400000.0
2009-07-21 22:47:00,1.64565,1.6457,1.64555,1.6457,112600000.0
2009-07-21 22:48:00,1.6457,1.64605,1.64555,1.646,79000000.0
2009-07-21 22:49:00,1.646,1.64605,1.6457,1.6458,138200000.0
2009-07-21 22:50:00,1.6458,1.64615,1.6458,1.64615,131600000.0
2009-07-21 22:51:00,1.64605,1.64615,1.64595,1.64615,87600000.0
2009-07-21 22:52:00,1.64615,1.64655,1.64615,1.64655,53900000.0
2009-07-21 22:53:00,1.64645,1.64655,1.6464,1.64655,19600000.0
2009-07-21 22:54:00,1.64655,1.6467,1.6464,1.6465,95400000.0
2009-07-21 22:55:00,1.6465,1.6465,1.6464,1.6464,175399998.0
2009-07-21 22:56:00,1.6464,1.64645,1.6463,1.6463,54600000.0
2009-07-21 22:57:00,1.6462,1.6462,1.6455,1.6455,201800000.0
2009-07-21 22:58:00,1.6455,1.64555,1.6455,1.64555,26600000.0
2009-07-21 22:59:00,1.6455,1.64595,1.6455,1.64585,83400000.0
2009-07-21 23:00:00,1.64585,1.64585,1.64575,1.64575,20000000.0
2009-07-21 23:01:00,1.64575,1.6458,1.64575,1.6458,18800000.0
2009-07-21 23:02:00,1.64575,1.64575,1.64575,1.64575,3200000.0
2009-07-21 23:03:00,1.6458,1.6462,1.6454,1.6461,92400000.0
2009-07-21 23:04:00,1.64635,1.64635,1.64555,1.6457,129000000.0
2009-07-21 23:05:00,1.6457,1.64575,1.6456,1.6456,104400000.0
2009-07-21 23:06:00,1.6456,1.64575,1.6456,1.64575,30200000.0
2009-07-21 23:07:00,1.64565,1.64565,1.64565,1.64565,13600000.0
2009-07-21 23:08:00,1.64565,1.64575,1.64565,1.64575,63600000.0
2009-07-21 23:09:00,1.64585,1.64595,1.6457,1.64595,57000000.0
2009-07-21 23:10:00,1.64595,1.64595,1.6458,1.6458,11200000.0
2009-07-21 23:11:00,1.6458,1.64595,1.6458,1.6459,61600000.0
2009-07-21 23:12:00,1.64575,1.6458,1.64575,1.6458,41000000.0
2009-07-21 23:13:00,1.64575,1.64575,1.64575,1.64575,52000000.0
2009-07-21 23:14:00,1.64575,1.64575,1.64575,1.64575,19200000.0
2009-07-21 23:15:00,1.64575,1.64575,1.64575,1.64575,86400000.0
2009-07-21 23:16:00,1.64575,1.64575,1.64575,1.64575,67200000.0
2009-07-21 23:17:00,1.64575,1.64605,1.6457,1.64575,62600000.0
2009-07-21 23:18:00,1.6457,1.6457,1.6457,1.6457,4800000.0
2009-07-21 23:19:00,1.6457,1.6457,1.6457,1.6457,9600000.0
2009-07-21 23:20:00,1.6458,1.6458,1.64565,1.6458,61020000.0
2009-07-21 23:21:00,1.6458,1.6458,1.6458,1.6458,9600000.0
2009-07-21 23:22:00,1.6458,1.6458,1.6456,1.6456,93500000.0
2009-07-21 23:23:00,1.6456,1.64565,1.6452,1.6456,237899999.0
2009-07-21 23:24:00,1.6452,1.6458,1.6452,1.6456,38600000.0
2009-07-21 23:25:00,1.6454,1.6454,1.6454,1.6454,9700000.0
2009-07-21 23:26:00,1.6454,1.6454,1.64535,1.64535,8000000.0
2009-07-21 23:27:00,1.64545,1.64545,1.64545,1.64545,3200000.0
2009-07-21 23:28:00,1.6451,1.6451,1.6451,1.6451,3200000.0
2009-07-21 23:29:00,1.64515,1.64525,1.64515,1.6452,10600000.0
2009-07-21 23:30:00,1.64515,1.64515,1.6445,1.6446,69600000.0
2009-07-21 23:31:00,1.64455,1.64475,1.6443,1.64475,87700000.0
2009-07-21 23:32:00,1.64475,1.64485,1.64375,1.6443,167899999.0
2009-07-21 23:33:00,1.6444,1.64445,1.6443,1.6443,12200000.0
2009-07-21 23:34:00,1.64445,1.64445,1.64445,1.64445,1000000.0
2009-07-21 23:35:00,1.64445,1.64445,1.64435,1.64435,19000000.0
2009-07-21 23:36:00,1.64435,1.6444,1.64435,1.6444,16000000.0
2009-07-21 23:37:00,1.6446,1.6446,1.6446,1.6446,22600000.0
2009-07-21 23:38:00,1.6446,1.64465,1.6446,1.64465,28800000.0
2009-07-21 23:39:00,1.64465,1.64505,1.6446,1.645,55200000.0
2009-07-21 23:40:00,1.645,1.645,1.645,1.645,22000000.0
2009-07-21 23:41:00,1.64505,1.64565,1.64505,1.64565,63000000.0
2009-07-21 23:42:00,1.6456,1.64565,1.6456,1.64565,39600000.0
2009-07-21 23:43:00,1.64565,1.64565,1.6456,1.6456,34000000.0
2009-07-21 23:44:00,1.6454,1.64545,1.64525,1.6454,75400000.0
2009-07-21 23:45:00,1.64565,1.64565,1.6456,1.6456,6800000.0
2009-07-21 23:46:00,1.64565,1.64565,1.64565,1.64565,1000000.0
2009-07-21 23:47:00,1.6456,1.6456,1.6456,1.6456,12800000.0
2009-07-21 23:48:00,1.64536,1.6455,1.64535,1.64547,102000000.0
2009-07-21 23:49:00,1.6456,1.6456,1.6456,1.6456,8000000.0
2009-07-21 23:50:00,1.6456,1.6456,1.6455,1.6455,31800000.0
2009-07-21 23:51:00,1.64565,1.64565,1.64555,1.64565,8400000.0
2009-07-21 23:52:00,1.64545,1.64545,1.64495,1.64495,19000000.0
2009-07-21 23:53:00,1.64495,1.64495,1.64485,1.64485,7200000.0
2009-07-21 23:54:00,1.64485,1.64495,1.6448,1.64495,46600000.0
2009-07-21 23:55:00,1.6449,1.6449,1.6449,1.6449,6400000.0
2009-07-21 23:56:00,1.6449,1.645,1.6448,1.64495,96600000.0
2009-07-21 23:57:00,1.6448,1.64485,1.6448,1.6448,24000000.0
2009-07-21 23:58:00,1.6448,1.64495,1.64475,1.64485,26400000.0
2009-07-21 23:59:00,1.64485,1.64485,1.64485,1.64485,3200000.0
2009-07-22 00:00:00,1.6449,1.64505,1.64475,1.64495,24800000.0
2009-07-22 00:01:00,1.64505,1.64505,1.64465,1.645,16400000.0
2009-07-22 00:02:00,1.64495,1.64495,1.6448,1.6448,8000000.0
2009-07-22 00:03:00,1.64475,1.64475,1.6447,1.64475,68800000.0
2009-07-22 00:04:00,1.64475,1.64505,1.64475,1.64505,29000000.0
2009-07-22 00:05:00,1.645,1.64505,1.645,1.64505,4000000.0
2009-07-22 00:06:00,1.64505,1.6451,1.64505,1.6451,24600000.0
2009-07-22 00:07:00,1.6451,1.6451,1.6451,1.6451,21800000.0
2009-07-22 00:08:00,1.64505,1.64505,1.6447,1.6449,38600000.0
2009-07-22 00:09:00,1.64485,1.64485,1.64475,1.64475,18000000.0
2009-07-22 00:10:00,1.64465,1.6447,1.64465,1.64465,23200000.0
2009-07-22 00:11:00,1.64465,1.6448,1.64465,1.6448,15400000.0
2009-07-22 00:12:00,1.64465,1.6448,1.64465,1.64465,5200000.0
2009-07-22 00:13:00,1.6446,1.6446,1.6446,1.6446,19400000.0
2009-07-22 00:14:00,1.6446,1.6446,1.6444,1.6444,35200000.0
2009-07-22 00:15:00,1.64445,1.64445,1.6444,1.6444,19400000.0
2009-07-22 00:16:00,1.6443,1.6443,1.64425,1.6443,13600000.0
2009-07-22 00:17:00,1.64455,1.6446,1.64455,1.6446,5000000.0
2009-07-22 00:18:00,1.64465,1.6447,1.6446,1.6447,63600000.0
2009-07-22 00:19:00,1.64465,1.6447,1.64455,1.64455,54400000.0
2009-07-22 00:20:00,1.6446,1.64465,1.6446,1.64465,54400000.0
2009-07-22 00:21:00,1.64465,1.64465,1.6445,1.64465,55000000.0
2009-07-22 00:22:00,1.64465,1.64465,1.6446,1.6446,14000000.0
2009-07-22 00:23:00,1.6446,1.6447,1.64455,1.6447,33000000.0
2009-07-22 00:24:00,1.64455,1.6446,1.64455,1.6446,13600000.0
2009-07-22 00:25:00,1.6446,1.6446,1.6445,1.64455,57000000.0
2009-07-22 00:26:00,1.64455,1.6447,1.64455,1.6447,19000000.0
2009-07-22 00:27:00,1.64465,1.6449,1.64465,1.64475,58100000.0
2009-07-22 00:28:00,1.6449,1.6451,1.6446,1.6447,58900000.0
2009-07-22 00:29:00,1.6447,1.6449,1.6447,1.6448,51900000.0
2009-07-22 00:30:00,1.645,1.645,1.64475,1.6449,36100000.0
2009-07-22 00:31:00,1.6449,1.6449,1.64475,1.6449,32800000.0
2009-07-22 00:32:00,1.6449,1.645,1.64485,1.645,24400000.0
2009-07-22 00:33:00,1.6451,1.6451,1.64495,1.645,38900000.0
2009-07-22 00:34:00,1.6451,1.6451,1.64475,1.64495,72400000.0
2009-07-22 00:35:00,1.6448,1.6449,1.6448,1.6448,33800000.0
2009-07-22 00:36:00,1.6449,1.645,1.6447,1.6449,15200000.0
2009-07-22 00:37:00,1.64495,1.6451,1.64465,1.6449,30900000.0
2009-07-22 00:38:00,1.6449,1.6451,1.6446,1.64485,59600000.0
2009-07-22 00:39:00,1.6449,1.64495,1.6449,1.64495,6800000.0
2009-07-22 00:40:00,1.64495,1.645,1.64485,1.6449,18800000.0
2009-07-22 00:41:00,1.6449,1.6452,1.6447,1.6448,37400000.0
2009-07-22 00:42:00,1.64495,1.64495,1.6448,1.64495,12400000.0
2009-07-22 00:43:00,1.6451,1.6451,1.6449,1.645,22400000.0
2009-07-22 00:44:00,1.6449,1.645,1.64465,1.64475,78200000.0
2009-07-22 00:45:00,1.64475,1.6448,1.64465,1.6448,13800000.0
2009-07-22 00:46:00,1.6448,1.64505,1.64465,1.64495,43400000.0
2009-07-22 00:47:00,1.6449,1.6449,1.64485,1.6449,25600000.0
2009-07-22 00:48:00,1.6449,1.6449,1.64485,1.64485,9600000.0
2009-07-22 00:49:00,1.64485,1.6449,1.64475,1.6449,22600000.0
2009-07-22 00:50:00,1.6451,1.6451,1.6448,1.64485,50600000.0
2009-07-22 00:51:00,1.64485,1.6451,1.6448,1.6449,44400000.0
2009-07-22 00:52:00,1.6449,1.6449,1.6449,1.6449,3200000.0
2009-07-22 00:53:00,1.6449,1.645,1.64465,1.64465,83800000.0
2009-07-22 00:54:00,1.6447,1.6447,1.64465,1.6447,12400000.0
2009-07-22 00:55:00,1.6447,1.6448,1.6445,1.6445,37600000.0
2009-07-22 00:56:00,1.6445,1.6445,1.6445,1.6445,58600000.0
2009-07-22 00:57:00,1.6445,1.6448,1.6444,1.6444,29800000.0
2009-07-22 00:58:00,1.64445,1.6447,1.64445,1.6445,22400000.0
2009-07-22 00:59:00,1.6446,1.6446,1.6445,1.6445,21800000.0
2009-07-22 01:00:00,1.64445,1.6446,1.64445,1.6446,38400000.0
2009-07-22 01:01:00,1.6445,1.6447,1.6444,1.6445,24200000.0
2009-07-22 01:02:00,1.6444,1.6445,1.6444,1.6444,18600000.0
2009-07-22 01:03:00,1.64445,1.6445,1.64445,1.6445,21800000.0
2009-07-22 01:04:00,1.6445,1.6445,1.6445,1.6445,6000000.0
2009-07-22 01:05:00,1.64445,1.64445,1.6444,1.6444,37800000.0
2009-07-22 01:06:00,1.64435,1.64445,1.6441,1.64415,101400000.0
2009-07-22 01:07:00,1.64415,1.6443,1.64415,1.6443,65800000.0
2009-07-22 01:08:00,1.6443,1.6443,1.6443,1.6443,8200000.0
2009-07-22 01:09:00,1.64418,1.6442,1.64418,1.6442,58000000.0
2009-07-22 01:10:00,1.6443,1.6443,1.64425,1.64425,37200000.0
2009-07-22 01:11:00,1.6443,1.6443,1.6442,1.6442,94800000.0
2009-07-22 01:12:00,1.6442,1.64435,1.64415,1.64435,90000000.0
2009-07-22 01:13:00,1.6443,1.64435,1.64425,1.64425,180600000.0
2009-07-22 01:14:00,1.6443,1.64445,1.64425,1.64445,121000000.0
2009-07-22 01:15:00,1.6444,1.64445,1.6444,1.64445,2800000.0
2009-07-22 01:16:00,1.6444,1.6444,1.6444,1.6444,11400000.0
2009-07-22 01:17:00,1.64445,1.64445,1.64445,1.64445,1400000.0
2009-07-22 01:18:00,1.64445,1.64445,1.6443,1.6443,58000000.0
2009-07-22 01:19:00,1.6443,1.6444,1.6443,1.6444,108800000.0
2009-07-22 01:20:00,1.6444,1.6445,1.6442,1.64425,211600000.0
2009-07-22 01:21:00,1.6443,1.6443,1.6442,1.64425,71800000.0
2009-07-22 01:22:00,1.64425,1.64425,1.64395,1.6441,193900000.0
2009-07-22 01:23:00,1.6441,1.64425,1.64405,1.64425,129200000.0
2009-07-22 01:24:00,1.64425,1.64425,1.6438,1.6438,120600000.0
2009-07-22 01:25:00,1.6438,1.6438,1.6437,1.64375,116000000.0
2009-07-22 01:26:00,1.64375,1.64375,1.64335,1.6435,306300000.0
2009-07-22 01:27:00,1.64345,1.6435,1.6434,1.64345,125800000.0
2009-07-22 01:28:00,1.6434,1.6435,1.6434,1.6434,92600000.0
2009-07-22 01:29:00,1.6434,1.6434,1.6434,1.6434,53000000.0
2009-07-22 01:30:00,1.6434,1.6434,1.6428,1.6428,205800000.0
2009-07-22 01:31:00,1.6428,1.64295,1.64275,1.64295,67600000.0
2009-07-22 01:32:00,1.64305,1.64325,1.64305,1.6432,207000001.0
2009-07-22 01:33:00,1.6432,1.64325,1.64315,1.6432,42400000.0
2009-07-22 01:34:00,1.6432,1.64325,1.64315,1.6432,124200000.0
2009-07-22 01:35:00,1.6432,1.64325,1.6432,1.64325,64800000.0
2009-07-22 01:36:00,1.6434,1.6434,1.64325,1.64325,124800000.0
2009-07-22 01:37:00,1.64325,1.6434,1.6432,1.6434,46400000.0
2009-07-22 01:38:00,1.6434,1.6434,1.6434,1.6434,6400000.0
2009-07-22 01:39:00,1.6434,1.6434,1.6433,1.6434,27800000.0
2009-07-22 01:40:00,1.6434,1.6434,1.64305,1.64305,48200000.0
2009-07-22 01:41:00,1.643,1.643,1.64295,1.64295,52600000.0
2009-07-22 01:42:00,1.643,1.643,1.6428,1.64285,22600000.0
2009-07-22 01:43:00,1.64285,1.6431,1.64285,1.64285,60400000.0
2009-07-22 01:44:00,1.6428,1.6428,1.64275,1.6428,49200000.0
2009-07-22 01:45:00,1.6428,1.6428,1.6428,1.6428,32800000.0
2009-07-22 01:46:00,1.6428,1.6428,1.64275,1.6428,28400000.0
2009-07-22 01:47:00,1.6428,1.6428,1.64255,1.64255,41400000.0
2009-07-22 01:48:00,1.6426,1.6427,1.64225,1.6425,114500000.0
2009-07-22 01:49:00,1.64255,1.64255,1.64215,1.64215,77000000.0
2009-07-22 01:50:00,1.64215,1.64215,1.6417,1.6418,102600000.0
2009-07-22 01:51:00,1.6418,1.6418,1.64175,1.6418,12000000.0
2009-07-22 01:52:00,1.6418,1.6421,1.64165,1.6421,35200000.0
2009-07-22 01:53:00,1.642,1.64215,1.64185,1.64215,48200000.0
2009-07-22 01:54:00,1.642,1.642,1.64195,1.64195,70800000.0
2009-07-22 01:55:00,1.64195,1.64195,1.64195,1.64195,17200000.0
2009-07-22 01:56:00,1.64225,1.64235,1.6421,1.6423,20800000.0
2009-07-22 01:57:00,1.6423,1.6423,1.64225,1.64225,29600000.0
2009-07-22 01:58:00,1.6421,1.6421,1.6417,1.6418,161000000.0
2009-07-22 01:59:00,1.6419,1.64195,1.64145,1.64145,83000000.0
2009-07-22 02:00:00,1.64145,1.64145,1.6407,1.6411,230600001.0
2009-07-22 02:01:00,1.6411,1.6413,1.641,1.6413,72800000.0
2009-07-22 02:02:00,1.6413,1.6413,1.64075,1.6408,81200000.0
2009-07-22 02:03:00,1.6409,1.64095,1.6408,1.6408,216500000.0
2009-07-22 02:04:00,1.6408,1.64125,1.6408,1.64115,169600000.0
2009-07-22 02:05:00,1.641,1.6411,1.6406,1.6408,294000000.0
2009-07-22 02:06:00,1.6408,1.6411,1.6408,1.641,90800000.0
2009-07-22 02:07:00,1.641,1.6415,1.641,1.64135,68600000.0
2009-07-22 02:08:00,1.64135,1.64155,1.6413,1.64145,102500000.0
2009-07-22 02:09:00,1.64145,1.6415,1.6413,1.64145,164800000.0
2009-07-22 02:10:00,1.64145,1.64145,1.6412,1.64125,89600000.0
2009-07-22 02:11:00,1.64125,1.64125,1.6411,1.6411,99800000.0
2009-07-22 02:12:00,1.6411,1.64145,1.6411,1.64145,131000000.0
2009-07-22 02:13:00,1.64145,1.6419,1.64145,1.6418,142800000.0
2009-07-22 02:14:00,1.64165,1.6419,1.64165,1.64175,62200000.0
2009-07-22 02:15:00,1.64175,1.64215,1.6417,1.64185,168400000.0
2009-07-22 02:16:00,1.64185,1.6419,1.64135,1.64135,64200000.0
2009-07-22 02:17:00,1.64135,1.64155,1.64125,1.64155,120000000.0
2009-07-22 02:18:00,1.6415,1.64155,1.6415,1.64155,19600000.0
2009-07-22 02:19:00,1.64155,1.64155,1.641,1.641,93600000.0
2009-07-22 02:20:00,1.641,1.641,1.64065,1.6408,76600000.0
2009-07-22 02:21:00,1.6408,1.64085,1.64075,1.64075,16600000.0
2009-07-22 02:22:00,1.64075,1.64075,1.6405,1.6406,81000000.0
2009-07-22 02:23:00,1.64065,1.64075,1.64065,1.64075,19200000.0
2009-07-22 02:24:00,1.64075,1.64085,1.6407,1.6407,32000000.0
2009-07-22 02:25:00,1.64075,1.6409,1.64075,1.6409,32600000.0
2009-07-22 02:26:00,1.6409,1.6409,1.6406,1.6406,127000000.0
2009-07-22 02:27:00,1.64065,1.64075,1.6406,1.64075,46600000.0
2009-07-22 02:28:00,1.64075,1.64075,1.64075,1.64075,14200000.0
2009-07-22 02:29:00,1.64075,1.6408,1.6407,1.6407,18400000.0
2009-07-22 02:30:00,1.6407,1.6407,1.6407,1.6407,4000000.0
2009-07-22 02:31:00,1.64065,1.64065,1.64055,1.64065,48600000.0
2009-07-22 02:32:00,1.64065,1.64065,1.64065,1.64065,69800000.0
2009-07-22 02:33:00,1.6406,1.6406,1.64055,1.64055,66400000.0
2009-07-22 02:34:00,1.64055,1.64055,1.6405,1.6405,23000000.0
2009-07-22 02:35:00,1.6405,1.6405,1.64025,1.6404,147800000.0
2009-07-22 02:36:00,1.6404,1.6406,1.6404,1.6406,24400000.0
2009-07-22 02:37:00,1.6405,1.6407,1.6405,1.64055,60200000.0
2009-07-22 02:38:00,1.6405,1.64055,1.6405,1.64055,28600000.0
2009-07-22 02:39:00,1.64055,1.6406,1.6405,1.64055,38600000.0
2009-07-22 02:40:00,1.64065,1.64065,1.64065,1.64065,18000000.0
2009-07-22 02:41:00,1.6405,1.6406,1.6405,1.6405,80200000.0
2009-07-22 02:42:00,1.6405,1.6405,1.64025,1.6403,124900000.0
2009-07-22 02:43:00,1.6403,1.64035,1.64005,1.64015,116200000.0
2009-07-22 02:44:00,1.6401,1.6401,1.6397,1.63995,126200000.0
2009-07-22 02:45:00,1.6399,1.6402,1.6399,1.64015,29800000.0
2009-07-22 02:46:00,1.64015,1.64025,1.63995,1.6401,60200000.0
2009-07-22 02:47:00,1.6401,1.6404,1.64,1.6404,76800000.0
2009-07-22 02:48:00,1.64035,1.64035,1.64005,1.6402,89900000.0
2009-07-22 02:49:00,1.64025,1.64025,1.64025,1.64025,17600000.0
2009-07-22 02:50:00,1.6403,1.6409,1.6403,1.64065,195200000.0
2009-07-22 02:51:00,1.64065,1.6408,1.6406,1.6408,44000000.0
2009-07-22 02:52:00,1.6407,1.641,1.6407,1.641,13400000.0
2009-07-22 02:53:00,1.64095,1.6413,1.6409,1.6409,60800000.0
2009-07-22 02:54:00,1.6409,1.64125,1.6409,1.64125,148200000.0
2009-07-22 02:55:00,1.64125,1.64125,1.641,1.64105,98599999.0
2009-07-22 02:56:00,1.641,1.6411,1.6408,1.6408,94000000.0
2009-07-22 02:57:00,1.64065,1.64065,1.64045,1.64045,104400000.0
2009-07-22 02:58:00,1.64045,1.64055,1.6402,1.6402,128800000.0
2009-07-22 02:59:00,1.6402,1.64045,1.6402,1.6402,112200000.0
2009-07-22 03:00:00,1.6402,1.64035,1.6402,1.64035,67800000.0
2009-07-22 03:01:00,1.64035,1.64035,1.6403,1.6403,27800000.0
2009-07-22 03:02:00,1.64035,1.6407,1.64035,1.64065,145400000.0
2009-07-22 03:03:00,1.64075,1.6408,1.64065,1.6408,55200000.0
2009-07-22 03:04:00,1.6408,1.6408,1.64055,1.6407,77500000.0
2009-07-22 03:05:00,1.64075,1.64075,1.6407,1.6407,38400000.0
2009-07-22 03:06:00,1.64065,1.6407,1.6402,1.6402,72000000.0
2009-07-22 03:07:00,1.6403,1.6403,1.64025,1.64025,41200000.0
2009-07-22 03:08:00,1.64025,1.64025,1.63975,1.63975,67200000.0
2009-07-22 03:09:00,1.63975,1.63975,1.6396,1.6396,56600000.0
2009-07-22 03:10:00,1.63955,1.6396,1.63945,1.6396,78000000.0
2009-07-22 03:11:00,1.6396,1.6396,1.6396,1.6396,26600000.0
2009-07-22 03:12:00,1.6396,1.6396,1.63915,1.63925,106100000.0
2009-07-22 03:13:00,1.6393,1.6394,1.63925,1.63925,49800000.0
2009-07-22 03:14:00,1.6393,1.6395,1.63925,1.63945,51400000.0
2009-07-22 03:15:00,1.63945,1.63995,1.63925,1.6394,172600000.0
2009-07-22 03:16:00,1.6394,1.6394,1.63925,1.63925,98000000.0
2009-07-22 03:17:00,1.63925,1.63925,1.63915,1.6392,43400000.0
2009-07-22 03:18:00,1.63925,1.6395,1.63925,1.6395,184700000.0
2009-07-22 03:19:00,1.6395,1.63955,1.63945,1.6395,104600000.0
2009-07-22 03:20:00,1.6395,1.6396,1.63935,1.63955,172600000.0
2009-07-22 03:21:00,1.6396,1.6397,1.6396,1.63965,88200000.0
2009-07-22 03:22:00,1.6397,1.6399,1.6397,1.6399,36800000.0
2009-07-22 03:23:00,1.6399,1.6399,1.63965,1.6397,65400000.0
2009-07-22 03:24:00,1.63985,1.63985,1.63965,1.6398,80600000.0
2009-07-22 03:25:00,1.63985,1.64,1.63985,1.63995,84800000.0
2009-07-22 03:26:00,1.63995,1.64,1.6399,1.63995,102800000.0
2009-07-22 03:27:00,1.63995,1.63995,1.63995,1.63995,35200000.0
2009-07-22 03:28:00,1.63995,1.64005,1.63995,1.63995,42600000.0
2009-07-22 03:29:00,1.64,1.6402,1.63975,1.63985,81700000.0
2009-07-22 03:30:00,1.63985,1.6399,1.63945,1.63955,45600000.0
2009-07-22 03:31:00,1.63955,1.63965,1.63935,1.6395,62400000.0
2009-07-22 03:32:00,1.6395,1.63955,1.6394,1.63955,58600000.0
2009-07-22 03:33:00,1.63955,1.63955,1.63935,1.6395,64600000.0
2009-07-22 03:34:00,1.6395,1.6395,1.63915,1.6393,106000000.0
2009-07-22 03:35:00,1.63925,1.63925,1.63925,1.63925,39200000.0
2009-07-22 03:36:00,1.63925,1.6396,1.63925,1.6395,81600000.0
2009-07-22 03:37:00,1.6395,1.64005,1.6395,1.64005,94400000.0
2009-07-22 03:38:00,1.64005,1.64005,1.6399,1.6399,32000000.0
2009-07-22 03:39:00,1.63995,1.64015,1.63995,1.64015,51800000.0
2009-07-22 03:40:00,1.64015,1.6402,1.6401,1.6402,24000000.0
2009-07-22 03:41:00,1.64015,1.6402,1.64015,1.64015,7000000.0
2009-07-22 03:42:00,1.64015,1.64025,1.64015,1.64025,7400000.0
2009-07-22 03:43:00,1.6402,1.64025,1.6402,1.6402,17400000.0
2009-07-22 03:44:00,1.6402,1.64035,1.6402,1.64025,44200000.0
2009-07-22 03:45:00,1.64025,1.6406,1.64025,1.6406,44800000.0
2009-07-22 03:46:00,1.64055,1.6406,1.64055,1.6406,25200000.0
2009-07-22 03:47:00,1.6406,1.6409,1.6406,1.6408,42200000.0
2009-07-22 03:48:00,1.6408,1.64085,1.64035,1.64035,99500000.0
2009-07-22 03:49:00,1.64035,1.64035,1.6403,1.6403,8000000.0
2009-07-22 03:50:00,1.6403,1.6407,1.6403,1.6407,58800000.0
2009-07-22 03:51:00,1.6407,1.6407,1.64035,1.64035,25200000.0
2009-07-22 03:52:00,1.6405,1.64055,1.6405,1.6405,21000000.0
2009-07-22 03:53:00,1.64045,1.64045,1.64025,1.64025,49200000.0
2009-07-22 03:54:00,1.64025,1.6403,1.64,1.6402,87800000.0
2009-07-22 03:55:00,1.64025,1.64035,1.6401,1.6403,100000000.0
2009-07-22 03:56:00,1.6403,1.6404,1.64025,1.6404,36800000.0
2009-07-22 03:57:00,1.64035,1.6407,1.64035,1.6407,29000000.0
2009-07-22 03:58:00,1.6407,1.641,1.64065,1.641,88000000.0
2009-07-22 03:59:00,1.6409,1.64105,1.64075,1.6408,65200000.0
2009-07-22 04:00:00,1.6408,1.6408,1.6406,1.6407,59600000.0
2009-07-22 04:01:00,1.64075,1.6412,1.64075,1.6411,127000000.0
2009-07-22 04:02:00,1.641,1.6411,1.64075,1.64075,213800000.0
2009-07-22 04:03:00,1.6407,1.64075,1.64035,1.64035,129800000.0
2009-07-22 04:04:00,1.6403,1.6405,1.64025,1.6404,146599999.0
2009-07-22 04:05:00,1.6404,1.6404,1.64025,1.64025,70000000.0
2009-07-22 04:06:00,1.64025,1.64045,1.64025,1.64045,67600000.0
2009-07-22 04:07:00,1.64045,1.64095,1.64045,1.64095,128000000.0
2009-07-22 04:08:00,1.64095,1.64095,1.6408,1.6408,118399998.0
2009-07-22 04:09:00,1.6411,1.6412,1.6407,1.64105,181599999.0
2009-07-22 04:10:00,1.64105,1.64105,1.6409,1.64105,118400001.0
2009-07-22 04:11:00,1.64105,1.64105,1.64105,1.64105,11000000.0
2009-07-22 04:12:00,1.64105,1.64105,1.64105,1.64105,18800000.0
2009-07-22 04:13:00,1.64105,1.64105,1.641,1.64105,14600000.0
2009-07-22 04:14:00,1.64105,1.64105,1.63995,1.64,249400000.0
2009-07-22 04:15:00,1.64,1.6402,1.63995,1.64005,30000000.0
2009-07-22 04:16:00,1.64005,1.64005,1.63985,1.63995,49000000.0
2009-07-22 04:17:00,1.63985,1.64,1.6394,1.63945,178200000.0
2009-07-22 04:18:00,1.63945,1.63965,1.63945,1.6396,180600000.0
2009-07-22 04:19:00,1.63965,1.6404,1.63965,1.64025,96000000.0
2009-07-22 04:20:00,1.64025,1.64025,1.64015,1.64015,98800003.0
2009-07-22 04:21:00,1.64015,1.64015,1.63995,1.63995,25600000.0
2009-07-22 04:22:00,1.63995,1.63995,1.63985,1.63995,11000000.0
2009-07-22 04:23:00,1.63995,1.63995,1.63985,1.63995,58800000.0
2009-07-22 04:24:00,1.6401,1.64025,1.6401,1.6402,124200000.0
2009-07-22 04:25:00,1.64015,1.64035,1.64015,1.64035,71400000.0
2009-07-22 04:26:00,1.6404,1.6405,1.64035,1.64045,65000000.0
2009-07-22 04:27:00,1.6405,1.6405,1.6403,1.6403,44600000.0
2009-07-22 04:28:00,1.64025,1.6403,1.64015,1.64025,60600000.0
2009-07-22 04:29:00,1.64025,1.6403,1.6399,1.64005,54000000.0
2009-07-22 04:30:00,1.64005,1.6401,1.64005,1.6401,68000000.0
2009-07-22 04:31:00,1.6401,1.6401,1.63975,1.63975,125800000.0
2009-07-22 04:32:00,1.63975,1.63995,1.63955,1.63955,58600000.0
2009-07-22 04:33:00,1.63955,1.63955,1.639,1.63915,213899999.0
2009-07-22 04:34:00,1.6391,1.63925,1.6391,1.63925,19800000.0
2009-07-22 04:35:00,1.63925,1.63925,1.6391,1.6391,30800000.0
2009-07-22 04:36:00,1.6391,1.6392,1.6391,1.63915,81399999.0
2009-07-22 04:37:00,1.63925,1.63925,1.6392,1.63925,13000000.0
2009-07-22 04:38:00,1.63925,1.63925,1.6392,1.6392,35200000.0
2009-07-22 04:39:00,1.6392,1.6394,1.6392,1.6394,161200001.0
2009-07-22 04:40:00,1.6394,1.63975,1.6394,1.6395,175000000.0
2009-07-22 04:41:00,1.6395,1.63965,1.6395,1.63965,64600000.0
2009-07-22 04:42:00,1.63965,1.64015,1.63965,1.6399,28000000.0
2009-07-22 04:43:00,1.63985,1.6399,1.63985,1.63985,11400000.0
2009-07-22 04:44:00,1.6399,1.6399,1.6398,1.6398,6200000.0
2009-07-22 04:45:00,1.6398,1.6399,1.6397,1.6398,61200000.0
2009-07-22 04:46:00,1.63985,1.63995,1.6398,1.6398,60000000.0
2009-07-22 04:47:00,1.6398,1.63985,1.6398,1.63985,16400000.0
2009-07-22 04:48:00,1.63985,1.6399,1.63985,1.6399,10000000.0
2009-07-22 04:49:00,1.63985,1.63985,1.63955,1.63955,42600000.0
2009-07-22 04:50:00,1.63955,1.63955,1.63955,1.63955,4000000.0
2009-07-22 04:51:00,1.63955,1.63955,1.6394,1.6394,13000000.0
2009-07-22 04:52:00,1.6395,1.63965,1.6395,1.63965,19800000.0
2009-07-22 04:53:00,1.63965,1.63965,1.63965,1.63965,15400000.0
2009-07-22 04:54:00,1.6397,1.64005,1.6397,1.6399,65400000.0
2009-07-22 04:55:00,1.6399,1.6404,1.6399,1.6402,180400000.0
2009-07-22 04:56:00,1.6402,1.64045,1.6401,1.6404,36400000.0
2009-07-22 04:57:00,1.6404,1.6404,1.64005,1.6401,27400000.0
2009-07-22 04:58:00,1.6401,1.6404,1.6401,1.6404,31800000.0
2009-07-22 04:59:00,1.6404,1.6406,1.6404,1.6405,42800000.0
2009-07-22 05:00:00,1.64055,1.6408,1.6404,1.6405,139600000.0
2009-07-22 05:01:00,1.6405,1.6405,1.6402,1.64025,58600000.0
2009-07-22 05:02:00,1.64025,1.64045,1.64025,1.64045,68800000.0
2009-07-22 05:03:00,1.64045,1.64055,1.6404,1.64055,28000000.0
2009-07-22 05:04:00,1.64075,1.64075,1.64055,1.6407,23600000.0
2009-07-22 05:05:00,1.6407,1.64075,1.6407,1.64075,20600000.0
2009-07-22 05:06:00,1.6406,1.64075,1.6406,1.64065,48800000.0
2009-07-22 05:07:00,1.64065,1.6407,1.6406,1.6406,31000000.0
2009-07-22 05:08:00,1.6406,1.64085,1.6406,1.64065,59200000.0
2009-07-22 05:09:00,1.64065,1.64065,1.6406,1.64065,10600000.0
2009-07-22 05:10:00,1.64065,1.6407,1.64065,1.6407,33600000.0
2009-07-22 05:11:00,1.64065,1.6407,1.64065,1.6407,29600000.0
2009-07-22 05:12:00,1.6407,1.6407,1.64055,1.64055,37600000.0
2009-07-22 05:13:00,1.64055,1.64055,1.64055,1.64055,10600000.0
2009-07-22 05:14:00,1.6405,1.64065,1.64035,1.64065,28000000.0
2009-07-22 05:15:00,1.6406,1.64075,1.6405,1.64065,105400000.0
2009-07-22 05:16:00,1.64065,1.64065,1.64065,1.64065,21600000.0
2009-07-22 05:17:00,1.64065,1.64065,1.64065,1.64065,12000000.0
2009-07-22 05:18:00,1.64065,1.64065,1.64065,1.64065,7200000.0
2009-07-22 05:19:00,1.64065,1.64065,1.6398,1.6398,61000000.0
2009-07-22 05:20:00,1.6398,1.63985,1.63975,1.63975,53400000.0
2009-07-22 05:21:00,1.63975,1.63995,1.63955,1.63955,128000000.0
2009-07-22 05:22:00,1.63945,1.6395,1.63945,1.63945,8000000.0
2009-07-22 05:23:00,1.63945,1.63955,1.63925,1.6393,98499999.0
2009-07-22 05:24:00,1.63935,1.63935,1.6392,1.6392,97800001.0
2009-07-22 05:25:00,1.6392,1.6394,1.6392,1.6394,30600000.0
2009-07-22 05:26:00,1.6395,1.63955,1.6395,1.6395,160999998.0
2009-07-22 05:27:00,1.6395,1.6395,1.6395,1.6395,28800000.0
2009-07-22 05:28:00,1.63975,1.64025,1.63975,1.64,113600000.0
2009-07-22 05:29:00,1.6401,1.64015,1.6401,1.64015,22200000.0
2009-07-22 05:30:00,1.64015,1.6402,1.64005,1.6402,27000000.0
2009-07-22 05:31:00,1.6402,1.64035,1.6402,1.64035,10000000.0
2009-07-22 05:32:00,1.64025,1.64035,1.64025,1.64035,4000000.0
2009-07-22 05:33:00,1.64015,1.6403,1.6398,1.6401,82600001.0
2009-07-22 05:34:00,1.64035,1.64045,1.64025,1.64025,23400000.0
2009-07-22 05:35:00,1.64025,1.64025,1.64025,1.64025,14000000.0
2009-07-22 05:36:00,1.64025,1.64035,1.64025,1.64035,12400000.0
2009-07-22 05:37:00,1.64035,1.64035,1.6403,1.6403,6000000.0
2009-07-22 05:38:00,1.6403,1.64055,1.64025,1.64055,107600000.0
2009-07-22 05:39:00,1.64055,1.6408,1.64055,1.6408,34400000.0
2009-07-22 05:40:00,1.6408,1.64085,1.6408,1.64085,9400000.0
2009-07-22 05:41:00,1.64085,1.64085,1.6408,1.64085,24200000.0
2009-07-22 05:42:00,1.64085,1.64085,1.64035,1.64055,214600000.0
2009-07-22 05:43:00,1.6405,1.64055,1.6405,1.64055,28000000.0
2009-07-22 05:44:00,1.64055,1.6406,1.64055,1.64055,20800000.0
2009-07-22 05:45:00,1.64055,1.6406,1.64045,1.6405,142400003.0
2009-07-22 05:46:00,1.6405,1.641,1.6405,1.64085,57200000.0
2009-07-22 05:47:00,1.64085,1.6412,1.6408,1.6412,49200000.0
2009-07-22 05:48:00,1.64115,1.64185,1.64115,1.6413,238299999.0
2009-07-22 05:49:00,1.6412,1.6412,1.6411,1.6411,122000000.0
2009-07-22 05:50:00,1.64115,1.64115,1.6403,1.64055,146800000.0
2009-07-22 05:51:00,1.6405,1.64055,1.6405,1.64055,5000000.0
2009-07-22 05:52:00,1.6405,1.6405,1.6404,1.6404,46400000.0
2009-07-22 05:53:00,1.64045,1.64045,1.64025,1.64035,144800000.0
2009-07-22 05:54:00,1.6405,1.64085,1.6405,1.64085,46200000.0
2009-07-22 05:55:00,1.64085,1.641,1.6408,1.64095,163000000.0
2009-07-22 05:56:00,1.641,1.641,1.64065,1.64065,91200000.0
2009-07-22 05:57:00,1.6406,1.64065,1.6406,1.6406,67400000.0
2009-07-22 05:58:00,1.6406,1.6406,1.6406,1.6406,55400000.0
2009-07-22 05:59:00,1.6406,1.64065,1.6405,1.6405,35200000.0
2009-07-22 06:00:00,1.64035,1.6405,1.64035,1.6405,47800000.0
2009-07-22 06:01:00,1.6405,1.6406,1.6405,1.6406,18400000.0
2009-07-22 06:02:00,1.64065,1.64065,1.64055,1.64055,10000000.0
2009-07-22 06:03:00,1.6406,1.6407,1.6406,1.6407,47400000.0
2009-07-22 06:04:00,1.6407,1.6407,1.6407,1.6407,12000000.0
2009-07-22 06:05:00,1.6407,1.6407,1.64015,1.64015,60000000.0
2009-07-22 06:06:00,1.64015,1.64015,1.6399,1.63995,96000000.0
2009-07-22 06:07:00,1.63995,1.6404,1.6398,1.64015,167400000.0
2009-07-22 06:08:00,1.64005,1.64015,1.64005,1.64015,2000000.0
2009-07-22 06:09:00,1.64,1.64025,1.63985,1.64025,96000002.0
2009-07-22 06:10:00,1.64015,1.64025,1.64,1.6401,59600000.0
2009-07-22 06:11:00,1.6401,1.6402,1.6401,1.6402,13600000.0
2009-07-22 06:12:00,1.64015,1.6405,1.64015,1.6403,39800000.0
2009-07-22 06:13:00,1.64025,1.64025,1.64015,1.64025,24000000.0
2009-07-22 06:14:00,1.6403,1.64075,1.6403,1.64075,42800000.0
2009-07-22 06:15:00,1.6407,1.64075,1.64045,1.64045,44000000.0
2009-07-22 06:16:00,1.64045,1.6405,1.6404,1.6404,27400000.0
2009-07-22 06:17:00,1.6405,1.6405,1.6404,1.6404,36400000.0
2009-07-22 06:18:00,1.64045,1.64045,1.64045,1.64045,3800000.0
2009-07-22 06:19:00,1.64045,1.64045,1.64045,1.64045,10800000.0
2009-07-22 06:20:00,1.64045,1.6406,1.64045,1.6405,52600000.0
2009-07-22 06:21:00,1.6405,1.6405,1.64035,1.64035,76800000.0
2009-07-22 06:22:00,1.64035,1.6404,1.64025,1.6403,55600000.0
2009-07-22 06:23:00,1.64035,1.64035,1.63955,1.63955,82200000.0
2009-07-22 06:24:00,1.6395,1.63955,1.63935,1.63935,100999999.0
2009-07-22 06:25:00,1.6394,1.6395,1.6394,1.6394,42200000.0
2009-07-22 06:26:00,1.63945,1.63985,1.63945,1.63975,153400000.0
2009-07-22 06:27:00,1.63975,1.6398,1.63965,1.63965,130200000.0
2009-07-22 06:28:00,1.6397,1.63975,1.63965,1.63975,81400000.0
2009-07-22 06:29:00,1.63975,1.6398,1.63965,1.63965,83400000.0
2009-07-22 06:30:00,1.63965,1.6399,1.63965,1.63985,90000000.0
2009-07-22 06:31:00,1.63985,1.63985,1.6395,1.63955,154600000.0
2009-07-22 06:32:00,1.6396,1.63975,1.6396,1.63975,85000000.0
2009-07-22 06:33:00,1.63975,1.63975,1.63975,1.63975,44800000.0
2009-07-22 06:34:00,1.63975,1.63985,1.63975,1.63985,26000000.0
2009-07-22 06:35:00,1.6398,1.6399,1.6398,1.6399,15600000.0
2009-07-22 06:36:00,1.6399,1.63995,1.6399,1.6399,128000000.0
2009-07-22 06:37:00,1.63995,1.63995,1.63995,1.63995,8600000.0
2009-07-22 06:38:00,1.63995,1.63995,1.6399,1.6399,24200000.0
2009-07-22 06:39:00,1.6399,1.6399,1.63985,1.63985,17200000.0
2009-07-22 06:40:00,1.63985,1.63985,1.63985,1.63985,91200000.0
2009-07-22 06:41:00,1.63985,1.63985,1.63985,1.63985,44800000.0
2009-07-22 06:42:00,1.63985,1.63985,1.63985,1.63985,72000000.0
2009-07-22 06:43:00,1.63985,1.6399,1.63985,1.6399,126400000.0
2009-07-22 06:44:00,1.6399,1.6399,1.63955,1.6396,106000000.0
2009-07-22 06:45:00,1.6396,1.63965,1.6396,1.63965,18200000.0
2009-07-22 06:46:00,1.63965,1.63965,1.6393,1.6393,92000000.0
2009-07-22 06:47:00,1.6393,1.63935,1.6393,1.63935,50200000.0
2009-07-22 06:48:00,1.6394,1.63965,1.6394,1.6395,79300000.0
2009-07-22 06:49:00,1.63965,1.63965,1.6394,1.6395,41200000.0
2009-07-22 06:50:00,1.6395,1.63965,1.6394,1.6394,35000000.0
2009-07-22 06:51:00,1.63965,1.63965,1.63945,1.63945,33000000.0
2009-07-22 06:52:00,1.63945,1.63945,1.63935,1.6394,105000000.0
2009-07-22 06:53:00,1.6394,1.63965,1.6394,1.6394,87800001.0
2009-07-22 06:54:00,1.6394,1.6396,1.63935,1.63945,107000001.0
2009-07-22 06:55:00,1.63945,1.63955,1.6393,1.63935,13200000.0
2009-07-22 06:56:00,1.63905,1.63925,1.63898,1.6392,99600000.0
2009-07-22 06:57:00,1.63935,1.63935,1.6393,1.6393,37400000.0
2009-07-22 06:58:00,1.6393,1.6393,1.63915,1.63915,321400002.0
2009-07-22 06:59:00,1.63915,1.6392,1.63915,1.6392,135200001.0
2009-07-22 07:00:00,1.6392,1.63935,1.6392,1.63935,54200000.0
2009-07-22 07:01:00,1.63935,1.6397,1.63925,1.6397,71900000.0
2009-07-22 07:02:00,1.6397,1.63975,1.63965,1.6397,87000000.0
2009-07-22 07:03:00,1.6397,1.63985,1.6397,1.6398,26400000.0
2009-07-22 07:04:00,1.6399,1.64015,1.6399,1.64015,66000000.0
2009-07-22 07:05:00,1.64015,1.6402,1.64015,1.6402,11200000.0
2009-07-22 07:06:00,1.6402,1.64025,1.6402,1.6402,16000000.0
2009-07-22 07:07:00,1.6402,1.6403,1.64005,1.64005,52800000.0
2009-07-22 07:08:00,1.64005,1.6401,1.64005,1.6401,18600000.0
2009-07-22 07:09:00,1.6401,1.64055,1.64005,1.64045,217000000.0
2009-07-22 07:10:00,1.64045,1.64045,1.6402,1.6402,122200000.0
2009-07-22 07:11:00,1.6402,1.64035,1.6402,1.6403,117200000.0
2009-07-22 07:12:00,1.6403,1.64075,1.6403,1.6407,150600000.0
2009-07-22 07:13:00,1.64075,1.64095,1.64075,1.64085,182600000.0
2009-07-22 07:14:00,1.6408,1.6408,1.64075,1.6408,26000000.0
2009-07-22 07:15:00,1.6408,1.64085,1.64075,1.64085,104000000.0
2009-07-22 07:16:00,1.64085,1.6413,1.64085,1.641,112900000.0
2009-07-22 07:17:00,1.641,1.6413,1.6409,1.64105,107800000.0
2009-07-22 07:18:00,1.64115,1.6412,1.6411,1.6411,111000000.0
2009-07-22 07:19:00,1.6413,1.6413,1.64105,1.64105,102200000.0
2009-07-22 07:20:00,1.64105,1.64105,1.6408,1.6408,105200000.0
2009-07-22 07:21:00,1.64075,1.641,1.6407,1.64085,38800000.0
2009-07-22 07:22:00,1.64085,1.641,1.64075,1.64095,43000000.0
2009-07-22 07:23:00,1.64095,1.64095,1.64085,1.64095,90200000.0
2009-07-22 07:24:00,1.64095,1.641,1.6409,1.641,60800000.0
2009-07-22 07:25:00,1.641,1.641,1.64085,1.64085,24400000.0
2009-07-22 07:26:00,1.6408,1.6408,1.6407,1.6407,61400000.0
2009-07-22 07:27:00,1.64075,1.64085,1.6406,1.64085,69400000.0
2009-07-22 07:28:00,1.64095,1.641,1.6408,1.6408,64400000.0
2009-07-22 07:29:00,1.6408,1.64105,1.6408,1.6409,244400000.0
2009-07-22 07:30:00,1.641,1.64115,1.6407,1.6408,234200000.0
2009-07-22 07:31:00,1.64075,1.6409,1.6404,1.6408,267100000.0
2009-07-22 07:32:00,1.64075,1.6408,1.6405,1.6406,186200000.0
2009-07-22 07:33:00,1.6406,1.6406,1.64035,1.64035,29000000.0
2009-07-22 07:34:00,1.6403,1.64055,1.64025,1.64035,183800000.0
2009-07-22 07:35:00,1.64035,1.64035,1.6401,1.6401,132800000.0
2009-07-22 07:36:00,1.64005,1.6405,1.6399,1.6404,280200000.0
2009-07-22 07:37:00,1.6404,1.6404,1.64025,1.6403,142399999.0
2009-07-22 07:38:00,1.6403,1.64045,1.6402,1.64035,240000000.0
2009-07-22 07:39:00,1.64025,1.6403,1.6393,1.63945,206000001.0
2009-07-22 07:40:00,1.63945,1.6396,1.63925,1.6393,148800001.0
2009-07-22 07:41:00,1.63925,1.6394,1.6392,1.63935,129800000.0
2009-07-22 07:42:00,1.6394,1.63955,1.63935,1.6395,148800000.0
2009-07-22 07:43:00,1.6395,1.64,1.63945,1.64,153599999.0
2009-07-22 07:44:00,1.64,1.64,1.63965,1.6397,94199999.0
2009-07-22 07:45:00,1.63965,1.6397,1.6393,1.6393,80600000.0
2009-07-22 07:46:00,1.6393,1.63975,1.6393,1.63965,194600000.0
2009-07-22 07:47:00,1.6397,1.6397,1.63945,1.6395,187600000.0
2009-07-22 07:48:00,1.63955,1.63955,1.63955,1.63955,28800000.0
2009-07-22 07:49:00,1.63955,1.6397,1.63955,1.6396,32700000.0
2009-07-22 07:50:00,1.6395,1.63955,1.63935,1.63935,138700000.0
2009-07-22 07:51:00,1.6393,1.6394,1.63905,1.6391,475799997.0
2009-07-22 07:52:00,1.6391,1.63925,1.63905,1.63905,110600000.0
2009-07-22 07:53:00,1.63905,1.6392,1.63725,1.6375,329700000.0
2009-07-22 07:54:00,1.63765,1.6377,1.6366,1.63685,530799999.0
2009-07-22 07:55:00,1.6369,1.63705,1.6362,1.6363,252400000.0
2009-07-22 07:56:00,1.6363,1.63635,1.6358,1.6362,545200000.0
2009-07-22 07:57:00,1.6362,1.63705,1.6362,1.63685,440400000.0
2009-07-22 07:58:00,1.6368,1.6368,1.6364,1.6365,190200000.0
2009-07-22 07:59:00,1.63665,1.6369,1.6363,1.6369,290800000.0
2009-07-22 08:00:00,1.6369,1.63695,1.6367,1.6367,244200000.0
2009-07-22 08:01:00,1.6367,1.6367,1.6356,1.6356,620239999.0
2009-07-22 08:02:00,1.6356,1.63595,1.6354,1.63595,415200000.0
2009-07-22 08:03:00,1.6358,1.6361,1.6358,1.6361,154800000.0
2009-07-22 08:04:00,1.6361,1.6365,1.6361,1.6363,257200000.0
2009-07-22 08:05:00,1.6363,1.6367,1.6362,1.6367,443600001.0
2009-07-22 08:06:00,1.6367,1.63675,1.63615,1.6363,268899998.0
2009-07-22 08:07:00,1.6363,1.6368,1.63625,1.6368,373399997.0
2009-07-22 08:08:00,1.6369,1.6374,1.63685,1.6374,377800000.0
2009-07-22 08:09:00,1.6372,1.63725,1.6367,1.63715,562200000.0
2009-07-22 08:10:00,1.63715,1.63715,1.6365,1.6366,336000000.0
2009-07-22 08:11:00,1.6366,1.6368,1.63635,1.6368,596399997.0
2009-07-22 08:12:00,1.6369,1.63715,1.63685,1.637,303000000.0
2009-07-22 08:13:00,1.637,1.63725,1.63665,1.63725,473600000.0
2009-07-22 08:14:00,1.63725,1.6374,1.63685,1.6369,308600000.0
2009-07-22 08:15:00,1.6369,1.6369,1.6364,1.6365,573799991.0
2009-07-22 08:16:00,1.6365,1.63655,1.6364,1.6365,342800001.0
2009-07-22 08:17:00,1.6365,1.63685,1.6365,1.63655,282300002.0
2009-07-22 08:18:00,1.63655,1.63655,1.63595,1.63605,376000003.0
2009-07-22 08:19:00,1.6361,1.6363,1.63575,1.6358,182400000.0
2009-07-22 08:20:00,1.63575,1.63665,1.63525,1.63665,530799998.0
2009-07-22 08:21:00,1.63665,1.6368,1.6356,1.63615,580800002.0
2009-07-22 08:22:00,1.63615,1.63615,1.6354,1.63575,283300001.0
2009-07-22 08:23:00,1.63575,1.63655,1.6357,1.63635,305400000.0
2009-07-22 08:24:00,1.6364,1.6366,1.63615,1.6362,564999999.0
2009-07-22 08:25:00,1.6362,1.63715,1.6361,1.6369,638399999.0
2009-07-22 08:26:00,1.6369,1.63695,1.63605,1.63635,621599996.0
2009-07-22 08:27:00,1.63635,1.6364,1.6356,1.63615,883999996.0
2009-07-22 08:28:00,1.6362,1.6363,1.6361,1.63615,301599999.0
2009-07-22 08:29:00,1.6362,1.6362,1.6356,1.6357,586600000.0
2009-07-22 08:30:00,1.6356,1.63615,1.6355,1.63615,492599998.0
2009-07-22 08:31:00,1.63615,1.6365,1.63615,1.6365,304799998.0
2009-07-22 08:32:00,1.6365,1.63695,1.6365,1.6367,279400000.0
2009-07-22 08:33:00,1.6368,1.6368,1.6363,1.6363,310600001.0
2009-07-22 08:34:00,1.63635,1.6365,1.63615,1.63615,190200001.0
2009-07-22 08:35:00,1.6361,1.63615,1.6354,1.6355,396800002.0
2009-07-22 08:36:00,1.63545,1.6357,1.63535,1.63535,389400000.0
2009-07-22 08:37:00,1.63535,1.6354,1.63455,1.6352,683399994.0
2009-07-22 08:38:00,1.6352,1.63575,1.63515,1.63575,543200001.0
2009-07-22 08:39:00,1.63575,1.6362,1.63565,1.6359,801600002.0
2009-07-22 08:40:00,1.6359,1.63605,1.63575,1.636,363700000.0
2009-07-22 08:41:00,1.636,1.6364,1.6358,1.6358,400999999.0
2009-07-22 08:42:00,1.6358,1.63625,1.6358,1.63625,144400000.0
2009-07-22 08:43:00,1.6362,1.63625,1.63595,1.63605,353199999.0
2009-07-22 08:44:00,1.63605,1.63625,1.63605,1.6362,194200000.0
2009-07-22 08:45:00,1.63615,1.6364,1.6361,1.6363,307000000.0
2009-07-22 08:46:00,1.6363,1.6363,1.63585,1.6361,562600000.0
2009-07-22 08:47:00,1.6361,1.6361,1.6354,1.6356,424000000.0
2009-07-22 08:48:00,1.6356,1.6356,1.6353,1.6355,328200000.0
2009-07-22 08:49:00,1.6355,1.63615,1.6355,1.63575,533299999.0
2009-07-22 08:50:00,1.6363,1.6364,1.636,1.63635,837700002.0
2009-07-22 08:51:00,1.63635,1.6366,1.6359,1.6363,709300001.0
2009-07-22 08:52:00,1.6363,1.6363,1.6358,1.6358,530600001.0
2009-07-22 08:53:00,1.63585,1.6359,1.6358,1.6358,171600000.0
2009-07-22 08:54:00,1.6358,1.636,1.6357,1.6357,466799997.0
2009-07-22 08:55:00,1.6356,1.6357,1.63485,1.635,887599998.0
2009-07-22 08:56:00,1.635,1.63515,1.63425,1.63485,1102600002.0
2009-07-22 08:57:00,1.63485,1.635,1.63445,1.63475,656200003.0
2009-07-22 08:58:00,1.6347,1.6357,1.6347,1.6354,862200000.0
2009-07-22 08:59:00,1.6354,1.6357,1.63475,1.6351,788599988.0
2009-07-22 09:00:00,1.6351,1.6351,1.6343,1.6345,533999999.0
2009-07-22 09:01:00,1.63445,1.6346,1.6335,1.6338,904999999.0
2009-07-22 09:02:00,1.6339,1.6342,1.63335,1.6337,391400000.0
2009-07-22 09:03:00,1.6337,1.63415,1.6336,1.63405,434600000.0
2009-07-22 09:04:00,1.6341,1.63435,1.6333,1.63355,738199995.0
2009-07-22 09:05:00,1.6336,1.634,1.6334,1.6336,791400001.0
2009-07-22 09:06:00,1.6336,1.6336,1.63325,1.6333,578000001.0
2009-07-22 09:07:00,1.6333,1.6335,1.63305,1.63345,815600002.0
2009-07-22 09:08:00,1.63345,1.63405,1.6334,1.6338,736800000.0
2009-07-22 09:09:00,1.6338,1.63405,1.63325,1.63325,428400000.0
2009-07-22 09:10:00,1.63315,1.6335,1.63295,1.633,883000002.0
2009-07-22 09:11:00,1.633,1.63355,1.6329,1.63345,650000001.0
2009-07-22 09:12:00,1.6335,1.6337,1.6329,1.63295,570200000.0
2009-07-22 09:13:00,1.63285,1.633,1.6325,1.6327,1120399998.0
2009-07-22 09:14:00,1.6327,1.63295,1.63255,1.6329,617600001.0
2009-07-22 09:15:00,1.6329,1.6329,1.6323,1.6323,630399999.0
2009-07-22 09:16:00,1.6323,1.6324,1.6318,1.6319,841100001.0
2009-07-22 09:17:00,1.6319,1.6322,1.6316,1.6321,1102199997.0
2009-07-22 09:18:00,1.6321,1.6321,1.6316,1.63195,510800001.0
2009-07-22 09:19:00,1.6319,1.632,1.63165,1.63195,465399998.0
2009-07-22 09:20:00,1.63195,1.6322,1.6319,1.63205,574400001.0
2009-07-22 09:21:00,1.63215,1.63255,1.63215,1.63235,506800001.0
2009-07-22 09:22:00,1.6324,1.63255,1.63235,1.6324,661000003.0
2009-07-22 09:23:00,1.6324,1.6325,1.63155,1.63155,1024399998.0
2009-07-22 09:24:00,1.6316,1.6317,1.63105,1.63105,965800001.0
2009-07-22 09:25:00,1.6311,1.63185,1.6311,1.6316,656800001.0
2009-07-22 09:26:00,1.6316,1.6319,1.6313,1.63135,854999996.0
2009-07-22 09:27:00,1.63135,1.632,1.63135,1.6318,731000001.0
2009-07-22 09:28:00,1.6318,1.63225,1.6317,1.63215,958999994.0
2009-07-22 09:29:00,1.63215,1.6324,1.6321,1.6322,949499999.0
2009-07-22 09:30:00,1.6323,1.63235,1.6317,1.6318,535000000.0
2009-07-22 09:31:00,1.6318,1.6321,1.6317,1.6318,1163199994.0
2009-07-22 09:32:00,1.6318,1.6319,1.63165,1.6317,403999999.0
2009-07-22 09:33:00,1.6317,1.63215,1.63155,1.63155,604000000.0
2009-07-22 09:34:00,1.6315,1.6317,1.6315,1.6317,504800001.0
2009-07-22 09:35:00,1.6316,1.63175,1.6313,1.63155,351600000.0
2009-07-22 09:36:00,1.63165,1.6317,1.63135,1.6315,326800000.0
2009-07-22 09:37:00,1.63145,1.632,1.6313,1.6319,495400000.0
2009-07-22 09:38:00,1.6319,1.6321,1.6316,1.6321,540600000.0
2009-07-22 09:39:00,1.6321,1.6328,1.632,1.63275,474799999.0
2009-07-22 09:40:00,1.6327,1.6328,1.63245,1.6326,491799998.0
2009-07-22 09:41:00,1.6326,1.6326,1.6322,1.63245,608399999.0
2009-07-22 09:42:00,1.63245,1.6327,1.63245,1.6325,659399999.0
2009-07-22 09:43:00,1.6324,1.63245,1.6319,1.63195,384399999.0
2009-07-22 09:44:00,1.6318,1.63245,1.6317,1.63225,388200000.0
2009-07-22 09:45:00,1.6322,1.63295,1.6322,1.63295,266200001.0
2009-07-22 09:46:00,1.63295,1.63295,1.63235,1.6324,313600000.0
2009-07-22 09:47:00,1.6324,1.633,1.6324,1.633,456800000.0
2009-07-22 09:48:00,1.63275,1.63305,1.6327,1.63295,374600000.0
2009-07-22 09:49:00,1.63295,1.6332,1.6328,1.6332,394400000.0
2009-07-22 09:50:00,1.6332,1.6333,1.6323,1.6329,559300000.0
2009-07-22 09:51:00,1.63295,1.6334,1.6329,1.6331,567300001.0
2009-07-22 09:52:00,1.6331,1.6334,1.63305,1.63325,527800000.0
2009-07-22 09:53:00,1.63325,1.63375,1.63315,1.6336,720000000.0
2009-07-22 09:54:00,1.63365,1.6343,1.6335,1.6338,849599996.0
2009-07-22 09:55:00,1.6338,1.6343,1.6337,1.6338,804999999.0
2009-07-22 09:56:00,1.6337,1.6339,1.63355,1.6336,796899998.0
2009-07-22 09:57:00,1.6336,1.6342,1.63355,1.6339,553200000.0
2009-07-22 09:58:00,1.63385,1.6339,1.6337,1.6338,494399997.0
2009-07-22 09:59:00,1.6338,1.6343,1.63355,1.6337,714899999.0
2009-07-22 10:00:00,1.6337,1.63385,1.6334,1.6337,585900000.0
2009-07-22 10:01:00,1.6337,1.6337,1.63285,1.6329,979800000.0
2009-07-22 10:02:00,1.6329,1.6333,1.6328,1.63305,712200000.0
2009-07-22 10:03:00,1.63305,1.6333,1.63275,1.6329,467400000.0
2009-07-22 10:04:00,1.6329,1.633,1.6327,1.63275,611599998.0
2009-07-22 10:05:00,1.63275,1.6329,1.6326,1.6327,498700000.0
2009-07-22 10:06:00,1.6327,1.6329,1.6326,1.6329,594300001.0
2009-07-22 10:07:00,1.6329,1.633,1.6325,1.6327,481600000.0
2009-07-22 10:08:00,1.6327,1.633,1.63255,1.63285,496600000.0
2009-07-22 10:09:00,1.6329,1.63305,1.6328,1.633,491800002.0
2009-07-22 10:10:00,1.63295,1.6331,1.63285,1.6329,597000000.0
2009-07-22 10:11:00,1.6329,1.6329,1.6325,1.6325,530600001.0
2009-07-22 10:12:00,1.6326,1.6326,1.63225,1.63255,498299998.0
2009-07-22 10:13:00,1.63245,1.6327,1.6323,1.63255,623200000.0
2009-07-22 10:14:00,1.63245,1.63285,1.63235,1.6328,529000000.0
2009-07-22 10:15:00,1.6328,1.63295,1.6326,1.6329,454800000.0
2009-07-22 10:16:00,1.6329,1.6332,1.6327,1.6331,913000002.0
2009-07-22 10:17:00,1.6331,1.63385,1.63285,1.63365,1136800000.0
2009-07-22 10:18:00,1.6336,1.634,1.6334,1.63375,361200001.0
2009-07-22 10:19:00,1.6338,1.634,1.63365,1.63375,931699996.0
2009-07-22 10:20:00,1.6338,1.6339,1.6333,1.63335,454399999.0
2009-07-22 10:21:00,1.6333,1.63395,1.6333,1.6338,747000001.0
2009-07-22 10:22:00,1.6338,1.6344,1.63375,1.63385,922400002.0
2009-07-22 10:23:00,1.63385,1.6341,1.6336,1.63365,587199998.0
2009-07-22 10:24:00,1.63365,1.634,1.6334,1.63395,1271800002.0
2009-07-22 10:25:00,1.6339,1.63395,1.6332,1.63365,493000001.0
2009-07-22 10:26:00,1.6337,1.63385,1.6335,1.6335,202800000.0
2009-07-22 10:27:00,1.63345,1.6338,1.6332,1.6335,760600000.0
2009-07-22 10:28:00,1.6334,1.6339,1.6334,1.6337,406900001.0
2009-07-22 10:29:00,1.6337,1.634,1.6336,1.6339,641000001.0
2009-07-22 10:30:00,1.63415,1.6385,1.63395,1.6376,714699998.0
2009-07-22 10:31:00,1.6375,1.63765,1.63615,1.63635,936199997.0
2009-07-22 10:32:00,1.6365,1.63735,1.6363,1.63715,628700000.0
2009-07-22 10:33:00,1.63715,1.6372,1.63595,1.6361,530999999.0
2009-07-22 10:34:00,1.63605,1.6363,1.6359,1.6359,457200000.0
2009-07-22 10:35:00,1.63585,1.6366,1.6358,1.6363,824399997.0
2009-07-22 10:36:00,1.6363,1.63635,1.63595,1.63625,667700000.0
2009-07-22 10:37:00,1.63625,1.63625,1.63585,1.63615,389000000.0
2009-07-22 10:38:00,1.63615,1.63655,1.6361,1.63645,453999998.0
2009-07-22 10:39:00,1.63645,1.6369,1.6363,1.6369,522899999.0
2009-07-22 10:40:00,1.6369,1.63695,1.63625,1.6366,685799998.0
2009-07-22 10:41:00,1.6366,1.63675,1.6363,1.6366,587000000.0
2009-07-22 10:42:00,1.6366,1.637,1.63625,1.6365,847199996.0
2009-07-22 10:43:00,1.63675,1.63725,1.6365,1.63675,838199991.0
2009-07-22 10:44:00,1.6368,1.63725,1.6366,1.6371,844099995.0
2009-07-22 10:45:00,1.6373,1.6385,1.63725,1.6385,830099998.0
2009-07-22 10:46:00,1.63845,1.63885,1.6384,1.6385,706899998.0
2009-07-22 10:47:00,1.6385,1.639,1.6384,1.63845,562800000.0
2009-07-22 10:48:00,1.6385,1.6385,1.6382,1.63825,698200001.0
2009-07-22 10:49:00,1.6383,1.6383,1.6379,1.63815,1012200003.0
2009-07-22 10:50:00,1.6383,1.63845,1.63775,1.63775,823000000.0
2009-07-22 10:51:00,1.63765,1.638,1.63725,1.6374,849099997.0
2009-07-22 10:52:00,1.6374,1.6376,1.63725,1.6373,650599999.0
2009-07-22 10:53:00,1.63735,1.6375,1.63725,1.6373,659800000.0
2009-07-22 10:54:00,1.6373,1.63735,1.6366,1.6367,560600001.0
2009-07-22 10:55:00,1.6367,1.63685,1.6365,1.63655,1123399996.0
2009-07-22 10:56:00,1.63655,1.63655,1.636,1.63645,489800000.0
2009-07-22 10:57:00,1.63645,1.63695,1.6364,1.6368,723199999.0
2009-07-22 10:58:00,1.6369,1.63705,1.6368,1.637,707800000.0
2009-07-22 10:59:00,1.63705,1.6384,1.63705,1.6383,685400003.0
2009-07-22 11:00:00,1.6383,1.6383,1.6368,1.63695,960299995.0
2009-07-22 11:01:00,1.63695,1.6371,1.6368,1.6371,569299998.0
2009-07-22 11:02:00,1.6371,1.6371,1.63655,1.6368,474799992.0
2009-07-22 11:03:00,1.6368,1.6372,1.6368,1.6371,570400003.0
2009-07-22 11:04:00,1.6371,1.6371,1.6366,1.63665,573300000.0
2009-07-22 11:05:00,1.63665,1.6367,1.63645,1.63665,755799996.0
2009-07-22 11:06:00,1.63665,1.63665,1.6361,1.63635,600500001.0
2009-07-22 11:07:00,1.63635,1.6367,1.6363,1.63655,90200000.0
2009-07-22 11:08:00,1.6366,1.6367,1.63635,1.6366,386400000.0
2009-07-22 11:09:00,1.6366,1.6367,1.6364,1.6365,313200001.0
2009-07-22 11:10:00,1.6365,1.6365,1.63615,1.63635,770199999.0
2009-07-22 11:11:00,1.6364,1.63645,1.63615,1.63645,360200000.0
2009-07-22 11:12:00,1.63645,1.63655,1.63625,1.63625,377400000.0
2009-07-22 11:13:00,1.6363,1.6364,1.63625,1.6363,155000000.0
2009-07-22 11:14:00,1.6363,1.63635,1.6363,1.6363,118800000.0
2009-07-22 11:15:00,1.63635,1.63635,1.6361,1.63635,564599999.0
2009-07-22 11:16:00,1.6363,1.6367,1.6363,1.6366,753200003.0
2009-07-22 11:17:00,1.6366,1.6368,1.6365,1.6367,502599999.0
2009-07-22 11:18:00,1.6367,1.6376,1.6367,1.6371,619300001.0
2009-07-22 11:19:00,1.6371,1.6372,1.63665,1.63715,924499999.0
2009-07-22 11:20:00,1.63715,1.6374,1.637,1.6372,513600000.0
2009-07-22 11:21:00,1.6372,1.6373,1.63705,1.6371,428000001.0
2009-07-22 11:22:00,1.6374,1.6374,1.6371,1.6371,1128000003.0
2009-07-22 11:23:00,1.6368,1.6372,1.6367,1.6372,709400001.0
2009-07-22 11:24:00,1.6372,1.6374,1.637,1.6373,511599999.0
2009-07-22 11:25:00,1.6373,1.6374,1.637,1.6373,783600001.0
2009-07-22 11:26:00,1.6373,1.63745,1.63705,1.6373,410200001.0
2009-07-22 11:27:00,1.6373,1.6375,1.6372,1.63725,642200002.0
2009-07-22 11:28:00,1.63725,1.6375,1.63725,1.6374,349000001.0
2009-07-22 11:29:00,1.6374,1.6374,1.63715,1.63715,284999997.0
2009-07-22 11:30:00,1.6374,1.6374,1.63715,1.6372,428799999.0
2009-07-22 11:31:00,1.6372,1.6372,1.63695,1.637,354800000.0
2009-07-22 11:32:00,1.637,1.637,1.6367,1.63675,548800002.0
2009-07-22 11:33:00,1.63675,1.6373,1.63675,1.6372,370600000.0
2009-07-22 11:34:00,1.6372,1.6372,1.63685,1.63715,774699998.0
2009-07-22 11:35:00,1.63715,1.6372,1.6369,1.6369,465199997.0
2009-07-22 11:36:00,1.6369,1.63695,1.6364,1.6364,628300000.0
2009-07-22 11:37:00,1.6365,1.63695,1.6365,1.63675,785500000.0
2009-07-22 11:38:00,1.6368,1.6371,1.63655,1.6366,611200003.0
2009-07-22 11:39:00,1.63665,1.6367,1.6365,1.63665,390199999.0
2009-07-22 11:40:00,1.63665,1.6367,1.63645,1.63665,77600001.0
2009-07-22 11:41:00,1.63665,1.63665,1.636,1.63605,1170900000.0
2009-07-22 11:42:00,1.636,1.6361,1.63575,1.63575,749400002.0
2009-07-22 11:43:00,1.63575,1.636,1.6356,1.6358,729800003.0
2009-07-22 11:44:00,1.6358,1.6359,1.6357,1.6358,821800003.0
2009-07-22 11:45:00,1.6358,1.636,1.63565,1.6357,408600000.0
2009-07-22 11:46:00,1.63575,1.6359,1.63575,1.6359,283700000.0
2009-07-22 11:47:00,1.6359,1.6361,1.63575,1.6359,381700000.0
2009-07-22 11:48:00,1.6358,1.6358,1.6354,1.6354,323399999.0
2009-07-22 11:49:00,1.6354,1.6356,1.6352,1.6352,497399998.0
2009-07-22 11:50:00,1.6352,1.63555,1.6352,1.6354,490900006.0
2009-07-22 11:51:00,1.6354,1.6355,1.63525,1.6353,573599996.0
2009-07-22 11:52:00,1.63525,1.63535,1.63475,1.6348,436199999.0
2009-07-22 11:53:00,1.6349,1.635,1.63475,1.6348,445600002.0
2009-07-22 11:54:00,1.6348,1.6353,1.6348,1.6353,562600001.0
2009-07-22 11:55:00,1.6353,1.63535,1.63515,1.63515,210000000.0
2009-07-22 11:56:00,1.6352,1.6353,1.6351,1.6352,391400000.0
2009-07-22 11:57:00,1.6353,1.6356,1.6352,1.63555,704999998.0
2009-07-22 11:58:00,1.63555,1.63555,1.635,1.6352,501200000.0
2009-07-22 11:59:00,1.6352,1.63565,1.6351,1.6356,840399998.0
2009-07-22 12:00:00,1.63555,1.636,1.6353,1.63595,618500000.0
2009-07-22 12:01:00,1.63595,1.6368,1.63595,1.63675,454000000.0
2009-07-22 12:02:00,1.63675,1.63735,1.6367,1.63675,272900000.0
2009-07-22 12:03:00,1.63675,1.6369,1.6367,1.63675,325199999.0
2009-07-22 12:04:00,1.63665,1.637,1.63665,1.6369,315800000.0
2009-07-22 12:05:00,1.6369,1.637,1.63665,1.6369,548400000.0
2009-07-22 12:06:00,1.6368,1.6369,1.6366,1.63665,651100000.0
2009-07-22 12:07:00,1.63665,1.63675,1.63655,1.6367,400199999.0
2009-07-22 12:08:00,1.6367,1.63705,1.63665,1.6369,590600001.0
2009-07-22 12:09:00,1.6369,1.6371,1.6369,1.63695,355600000.0
2009-07-22 12:10:00,1.637,1.637,1.63665,1.63665,427000000.0
2009-07-22 12:11:00,1.6367,1.63685,1.6366,1.6368,684399999.0
2009-07-22 12:12:00,1.6368,1.6372,1.6368,1.63705,461400001.0
2009-07-22 12:13:00,1.63705,1.63775,1.6369,1.6377,405399999.0
2009-07-22 12:14:00,1.6377,1.6385,1.6376,1.6384,598799998.0
2009-07-22 12:15:00,1.6384,1.63895,1.6384,1.6388,609400001.0
2009-07-22 12:16:00,1.6388,1.6389,1.6387,1.63875,1009800005.0
2009-07-22 12:17:00,1.63875,1.6388,1.6384,1.63855,1210000001.0
2009-07-22 12:18:00,1.63865,1.6387,1.63855,1.6386,503800000.0
2009-07-22 12:19:00,1.6386,1.63875,1.6385,1.6385,411800001.0
2009-07-22 12:20:00,1.6385,1.6385,1.63825,1.6383,350300001.0
2009-07-22 12:21:00,1.6383,1.6383,1.63825,1.63825,104000000.0
2009-07-22 12:22:00,1.63825,1.63825,1.638,1.6381,744800000.0
2009-07-22 12:23:00,1.6381,1.6381,1.63805,1.63805,201200000.0
2009-07-22 12:24:00,1.6381,1.6381,1.6376,1.63765,428199999.0
2009-07-22 12:25:00,1.6377,1.6378,1.63765,1.6378,395000002.0
2009-07-22 12:26:00,1.6379,1.6385,1.6379,1.6384,370800000.0
2009-07-22 12:27:00,1.6385,1.6388,1.6384,1.63855,594400002.0
2009-07-22 12:28:00,1.63855,1.63875,1.63845,1.63845,295200002.0
2009-07-22 12:29:00,1.63855,1.6386,1.6382,1.6383,860400010.0
2009-07-22 12:30:00,1.63825,1.6383,1.6377,1.63795,494799999.0
2009-07-22 12:31:00,1.638,1.638,1.6374,1.63745,797300000.0
2009-07-22 12:32:00,1.63745,1.6379,1.6374,1.6379,450400000.0
2009-07-22 12:33:00,1.6379,1.6386,1.6379,1.63855,557999995.0
2009-07-22 12:34:00,1.63855,1.63855,1.6379,1.638,154800000.0
2009-07-22 12:35:00,1.638,1.63855,1.638,1.6385,421600000.0
2009-07-22 12:36:00,1.6385,1.6388,1.6385,1.6386,552800000.0
2009-07-22 12:37:00,1.6386,1.6387,1.6382,1.6384,674399996.0
2009-07-22 12:38:00,1.6384,1.6386,1.63805,1.6385,802600003.0
2009-07-22 12:39:00,1.63845,1.6385,1.63785,1.6381,395200000.0
2009-07-22 12:40:00,1.6381,1.6381,1.63785,1.6379,238600000.0
2009-07-22 12:41:00,1.6379,1.63795,1.6378,1.6378,211800000.0
2009-07-22 12:42:00,1.63785,1.6384,1.6378,1.63805,389600000.0
2009-07-22 12:43:00,1.63805,1.63805,1.63725,1.63735,253400000.0
2009-07-22 12:44:00,1.6373,1.6375,1.63715,1.63735,680299998.0
2009-07-22 12:45:00,1.63735,1.6377,1.63725,1.6373,239800000.0
2009-07-22 12:46:00,1.6373,1.63765,1.6373,1.63765,353999999.0
2009-07-22 12:47:00,1.63765,1.63785,1.63765,1.6377,449599998.0
2009-07-22 12:48:00,1.6377,1.6378,1.63765,1.6378,148500000.0
2009-07-22 12:49:00,1.6378,1.63865,1.6378,1.6386,349800000.0
2009-07-22 12:50:00,1.6386,1.6386,1.63835,1.63845,338999991.0
2009-07-22 12:51:00,1.6384,1.63995,1.6384,1.63985,649999999.0
2009-07-22 12:52:00,1.63985,1.64,1.6392,1.6394,453200001.0
2009-07-22 12:53:00,1.6393,1.64,1.6393,1.64,642599997.0
2009-07-22 12:54:00,1.64,1.641,1.64,1.6404,1244199999.0
2009-07-22 12:55:00,1.6405,1.6409,1.6403,1.6403,1185800000.0
2009-07-22 12:56:00,1.6403,1.64105,1.63985,1.64015,807199996.0
2009-07-22 12:57:00,1.64015,1.64025,1.63985,1.63995,524799998.0
2009-07-22 12:58:00,1.6399,1.6404,1.6399,1.6402,271600000.0
2009-07-22 12:59:00,1.6402,1.6406,1.63975,1.63975,652399996.0
2009-07-22 13:00:00,1.63975,1.6401,1.6397,1.6399,560799998.0
2009-07-22 13:01:00,1.64,1.6405,1.64,1.6404,448900000.0
2009-07-22 13:02:00,1.6404,1.64075,1.6403,1.64055,462900002.0
2009-07-22 13:03:00,1.64045,1.64055,1.64025,1.64025,503200003.0
2009-07-22 13:04:00,1.64025,1.64055,1.6401,1.6404,358200001.0
2009-07-22 13:05:00,1.6404,1.6404,1.64025,1.6403,169400000.0
2009-07-22 13:06:00,1.6403,1.64115,1.6403,1.6411,420800002.0
2009-07-22 13:07:00,1.6411,1.6411,1.6406,1.641,526199997.0
2009-07-22 13:08:00,1.6412,1.6412,1.6408,1.6408,469660000.0
2009-07-22 13:09:00,1.6407,1.6411,1.64065,1.6411,815900003.0
2009-07-22 13:10:00,1.6411,1.6415,1.64095,1.6411,765100003.0
2009-07-22 13:11:00,1.6412,1.6412,1.6404,1.6405,824899995.0
2009-07-22 13:12:00,1.6405,1.64115,1.6403,1.641,1069999998.0
2009-07-22 13:13:00,1.6412,1.6412,1.6409,1.6411,465899994.0
2009-07-22 13:14:00,1.64105,1.6412,1.64095,1.64095,545500001.0
2009-07-22 13:15:00,1.64095,1.64115,1.6408,1.641,654799998.0
2009-07-22 13:16:00,1.641,1.64125,1.6405,1.6407,420200001.0
2009-07-22 13:17:00,1.64065,1.6414,1.6405,1.6407,586099995.0
2009-07-22 13:18:00,1.6407,1.64115,1.64065,1.6411,450800000.0
2009-07-22 13:19:00,1.6411,1.6413,1.64095,1.6413,278600000.0
2009-07-22 13:20:00,1.6413,1.6424,1.6413,1.6424,766000008.0
2009-07-22 13:21:00,1.6424,1.643,1.6424,1.6428,1212199994.0
2009-07-22 13:22:00,1.64265,1.64285,1.6423,1.6425,1118499992.0
2009-07-22 13:23:00,1.6426,1.6431,1.6425,1.6431,729999994.0
2009-07-22 13:24:00,1.64315,1.6434,1.643,1.643,773399999.0
2009-07-22 13:25:00,1.643,1.6436,1.64295,1.6434,958699999.0
2009-07-22 13:26:00,1.64335,1.64365,1.6432,1.6436,767999999.0
2009-07-22 13:27:00,1.6437,1.6437,1.64245,1.6425,817000000.0
2009-07-22 13:28:00,1.6425,1.64295,1.6425,1.6429,630599998.0
2009-07-22 13:29:00,1.6429,1.64315,1.64285,1.64315,781000004.0
2009-07-22 13:30:00,1.6432,1.6443,1.6432,1.6443,912400003.0
2009-07-22 13:31:00,1.6444,1.6445,1.6438,1.6441,934500000.0
2009-07-22 13:32:00,1.64415,1.64415,1.64335,1.64335,511800000.0
2009-07-22 13:33:00,1.64335,1.64335,1.6429,1.6432,887300000.0
2009-07-22 13:34:00,1.64295,1.6435,1.6429,1.64345,677799994.0
2009-07-22 13:35:00,1.64345,1.6441,1.64345,1.644,1848200003.0
2009-07-22 13:36:00,1.6441,1.6443,1.644,1.6441,219000000.0
2009-07-22 13:37:00,1.64405,1.6441,1.6437,1.6441,885999999.0
2009-07-22 13:38:00,1.6441,1.6441,1.6437,1.64395,602100000.0
2009-07-22 13:39:00,1.64395,1.645,1.64395,1.6447,695829998.0
2009-07-22 13:40:00,1.64445,1.6448,1.64425,1.6445,581600000.0
2009-07-22 13:41:00,1.64455,1.6447,1.6441,1.6442,819799997.0
2009-07-22 13:42:00,1.6442,1.6442,1.6438,1.6439,623100000.0
2009-07-22 13:43:00,1.6438,1.64425,1.6435,1.6439,810200001.0
2009-07-22 13:44:00,1.6439,1.6443,1.64365,1.64375,437900001.0
2009-07-22 13:45:00,1.64375,1.64395,1.6435,1.6435,123600000.0
2009-07-22 13:46:00,1.6434,1.6434,1.64305,1.64305,142700000.0
2009-07-22 13:47:00,1.64305,1.64305,1.64285,1.6429,679799993.0
2009-07-22 13:48:00,1.6429,1.6434,1.6429,1.64295,412760001.0
2009-07-22 13:49:00,1.64285,1.64295,1.6428,1.6428,427800000.0
2009-07-22 13:50:00,1.6428,1.6428,1.6425,1.6426,518240000.0
2009-07-22 13:51:00,1.6426,1.6428,1.6425,1.6426,302199999.0
2009-07-22 13:52:00,1.6426,1.6426,1.6425,1.6426,141000000.0
2009-07-22 13:53:00,1.64255,1.6428,1.64255,1.6427,201400000.0
2009-07-22 13:54:00,1.6427,1.6429,1.6425,1.64275,487800000.0
2009-07-22 13:55:00,1.6428,1.6429,1.64245,1.6425,670600001.0
2009-07-22 13:56:00,1.6425,1.6425,1.642,1.6421,610999999.0
2009-07-22 13:57:00,1.64215,1.6422,1.642,1.6421,570410004.0
2009-07-22 13:58:00,1.6421,1.6425,1.642,1.6425,435790000.0
2009-07-22 13:59:00,1.6426,1.6429,1.6424,1.64255,752699998.0
2009-07-22 14:00:00,1.6425,1.6428,1.6424,1.64255,717399999.0
2009-07-22 14:01:00,1.6426,1.6426,1.642,1.6421,882500000.0
2009-07-22 14:02:00,1.6421,1.6421,1.64125,1.6418,1196600002.0
2009-07-22 14:03:00,1.6418,1.64185,1.6408,1.6409,1190400007.0
2009-07-22 14:04:00,1.64095,1.64145,1.64075,1.6412,862000000.0
2009-07-22 14:05:00,1.6411,1.6415,1.6411,1.6415,619600001.0
2009-07-22 14:06:00,1.6415,1.6417,1.6411,1.6411,904499999.0
2009-07-22 14:07:00,1.64115,1.64115,1.6403,1.6408,898500004.0
2009-07-22 14:08:00,1.6408,1.641,1.6407,1.6408,592999998.0
2009-07-22 14:09:00,1.6408,1.64125,1.6407,1.64125,597800001.0
2009-07-22 14:10:00,1.6412,1.64125,1.64085,1.6409,428200000.0
2009-07-22 14:11:00,1.6409,1.6414,1.6409,1.6411,280200000.0
2009-07-22 14:12:00,1.6412,1.64125,1.6409,1.64125,443200000.0
2009-07-22 14:13:00,1.64125,1.6414,1.64085,1.6413,653700000.0
2009-07-22 14:14:00,1.6413,1.6413,1.641,1.641,435000001.0
2009-07-22 14:15:00,1.641,1.6411,1.64035,1.6404,476800000.0
2009-07-22 14:16:00,1.6403,1.6405,1.6402,1.64035,506300000.0
2009-07-22 14:17:00,1.6404,1.6405,1.6397,1.6399,869199999.0
2009-07-22 14:18:00,1.6399,1.6403,1.63975,1.6403,787699998.0
2009-07-22 14:19:00,1.6403,1.64045,1.6401,1.6401,372800000.0
2009-07-22 14:20:00,1.6399,1.6404,1.6399,1.6402,296400001.0
2009-07-22 14:21:00,1.6402,1.6404,1.64015,1.6404,583300001.0
2009-07-22 14:22:00,1.6403,1.6405,1.64025,1.6404,642099997.0
2009-07-22 14:23:00,1.64035,1.641,1.6402,1.641,778400000.0
2009-07-22 14:24:00,1.6411,1.6411,1.6406,1.6407,436800000.0
2009-07-22 14:25:00,1.6405,1.6408,1.64045,1.64045,389600000.0
2009-07-22 14:26:00,1.64045,1.6409,1.64045,1.6409,346000000.0
2009-07-22 14:27:00,1.6409,1.6409,1.64045,1.64045,791600000.0
2009-07-22 14:28:00,1.64045,1.6406,1.6403,1.6403,455199999.0
2009-07-22 14:29:00,1.6402,1.6402,1.63935,1.63935,699800000.0
2009-07-22 14:30:00,1.63935,1.64015,1.63935,1.6401,749199999.0
2009-07-22 14:31:00,1.6401,1.64035,1.64005,1.64035,288400000.0
2009-07-22 14:32:00,1.6403,1.6403,1.6398,1.64,875200001.0
2009-07-22 14:33:00,1.64,1.64,1.63975,1.6398,878399998.0
2009-07-22 14:34:00,1.6398,1.64005,1.6397,1.64,445400000.0
2009-07-22 14:35:00,1.64,1.64,1.6395,1.6398,289400000.0
2009-07-22 14:36:00,1.6397,1.6398,1.6388,1.6388,1001600001.0
2009-07-22 14:37:00,1.6388,1.6392,1.63875,1.639,929200001.0
2009-07-22 14:38:00,1.639,1.639,1.63855,1.63865,455600000.0
2009-07-22 14:39:00,1.6387,1.639,1.63865,1.6389,793000006.0
2009-07-22 14:40:00,1.6389,1.6394,1.6389,1.6394,585500001.0
2009-07-22 14:41:00,1.6394,1.6396,1.6393,1.63945,791000000.0
2009-07-22 14:42:00,1.6395,1.6395,1.63875,1.6389,491600002.0
2009-07-22 14:43:00,1.639,1.6391,1.63875,1.63895,417400000.0
2009-07-22 14:44:00,1.63895,1.639,1.63875,1.63875,183000000.0
2009-07-22 14:45:00,1.6387,1.63925,1.63865,1.63925,553399999.0
2009-07-22 14:46:00,1.63925,1.6395,1.639,1.639,490800001.0
2009-07-22 14:47:00,1.639,1.63955,1.639,1.6395,144900000.0
2009-07-22 14:48:00,1.6395,1.6404,1.63945,1.6404,231000000.0
2009-07-22 14:49:00,1.64045,1.6405,1.6396,1.6396,553800000.0
2009-07-22 14:50:00,1.6395,1.6396,1.6393,1.6394,487199999.0
2009-07-22 14:51:00,1.6394,1.6394,1.63865,1.6388,464700001.0
2009-07-22 14:52:00,1.6388,1.6389,1.6387,1.63885,221000000.0
2009-07-22 14:53:00,1.63885,1.6391,1.6386,1.63865,618500002.0
2009-07-22 14:54:00,1.6387,1.6388,1.6385,1.6386,607199998.0
2009-07-22 14:55:00,1.6386,1.6394,1.6386,1.6393,604800000.0
2009-07-22 14:56:00,1.6393,1.6395,1.63915,1.6394,452800000.0
2009-07-22 14:57:00,1.6391,1.6391,1.63885,1.639,929399999.0
2009-07-22 14:58:00,1.6391,1.6391,1.63875,1.6388,993000004.0
2009-07-22 14:59:00,1.6388,1.639,1.63855,1.639,632799998.0
2009-07-22 15:00:00,1.639,1.63955,1.6389,1.63935,722799999.0
2009-07-22 15:01:00,1.6394,1.63955,1.6391,1.6392,814399998.0
2009-07-22 15:02:00,1.63925,1.6394,1.63905,1.6393,194000001.0
2009-07-22 15:03:00,1.6393,1.63935,1.6389,1.63925,428100000.0
2009-07-22 15:04:00,1.63925,1.6396,1.6391,1.6394,500900000.0
2009-07-22 15:05:00,1.6393,1.6395,1.63915,1.6394,558199999.0
2009-07-22 15:06:00,1.6394,1.63955,1.6393,1.6395,285600000.0
2009-07-22 15:07:00,1.6394,1.6395,1.6393,1.6393,389500000.0
2009-07-22 15:08:00,1.6395,1.6395,1.63935,1.6395,337600000.0
2009-07-22 15:09:00,1.6395,1.6397,1.63935,1.6395,457400001.0
2009-07-22 15:10:00,1.6396,1.63975,1.6395,1.6396,458300000.0
2009-07-22 15:11:00,1.6396,1.63965,1.6392,1.63925,356600000.0
2009-07-22 15:12:00,1.63925,1.6393,1.63875,1.63875,431200001.0
2009-07-22 15:13:00,1.63875,1.6388,1.63865,1.63865,564200001.0
2009-07-22 15:14:00,1.6387,1.6387,1.638,1.638,1402000004.0
2009-07-22 15:15:00,1.63805,1.6381,1.6376,1.63805,697000000.0
2009-07-22 15:16:00,1.63805,1.6386,1.63805,1.63825,691599998.0
2009-07-22 15:17:00,1.6383,1.6383,1.63745,1.6379,1017799999.0
2009-07-22 15:18:00,1.6379,1.63815,1.6377,1.6381,389799999.0
2009-07-22 15:19:00,1.6382,1.63865,1.638,1.6386,641300001.0
2009-07-22 15:20:00,1.6386,1.63875,1.6385,1.63855,317199999.0
2009-07-22 15:21:00,1.63855,1.63865,1.63855,1.63865,179000000.0
2009-07-22 15:22:00,1.63865,1.6388,1.6382,1.6382,697400003.0
2009-07-22 15:23:00,1.6382,1.6383,1.63785,1.638,504400000.0
2009-07-22 15:24:00,1.6381,1.6381,1.63765,1.63775,608200000.0
2009-07-22 15:25:00,1.6378,1.6381,1.6377,1.63785,459400000.0
2009-07-22 15:26:00,1.63785,1.6379,1.6377,1.6377,304800001.0
2009-07-22 15:27:00,1.6377,1.63785,1.6376,1.6376,371600000.0
2009-07-22 15:28:00,1.6376,1.63765,1.63725,1.63725,1032000008.0
2009-07-22 15:29:00,1.6373,1.6373,1.6362,1.6364,975400005.0
2009-07-22 15:30:00,1.6364,1.63645,1.63595,1.6362,621700000.0
2009-07-22 15:31:00,1.6361,1.6363,1.6354,1.6356,974499999.0
2009-07-22 15:32:00,1.6356,1.63635,1.63555,1.6362,344400000.0
2009-07-22 15:33:00,1.6362,1.6366,1.63595,1.63655,585800000.0
2009-07-22 15:34:00,1.63645,1.63665,1.6362,1.6365,684600001.0
2009-07-22 15:35:00,1.6365,1.63655,1.63585,1.63615,1146199994.0
2009-07-22 15:36:00,1.63625,1.63625,1.6358,1.63605,480799999.0
2009-07-22 15:37:00,1.63605,1.6363,1.63585,1.6361,870400002.0
2009-07-22 15:38:00,1.6361,1.63655,1.636,1.63615,516299999.0
2009-07-22 15:39:00,1.63615,1.6372,1.636,1.6371,991099998.0
2009-07-22 15:40:00,1.6371,1.63725,1.6364,1.63685,807299999.0
2009-07-22 15:41:00,1.6369,1.63725,1.6366,1.63715,993400000.0
2009-07-22 15:42:00,1.63715,1.6376,1.63665,1.6367,1022400000.0
2009-07-22 15:43:00,1.63675,1.6371,1.6367,1.6367,677800000.0
2009-07-22 15:44:00,1.63675,1.6369,1.63635,1.6367,871699999.0
2009-07-22 15:45:00,1.63665,1.6374,1.6365,1.6368,752500001.0
2009-07-22 15:46:00,1.6368,1.63775,1.6368,1.6377,562400000.0
2009-07-22 15:47:00,1.6377,1.638,1.6374,1.6379,685200001.0
2009-07-22 15:48:00,1.6379,1.6379,1.63715,1.6373,731000001.0
2009-07-22 15:49:00,1.6373,1.6377,1.63685,1.6377,1064600002.0
2009-07-22 15:50:00,1.63775,1.6378,1.6373,1.6378,653800000.0
2009-07-22 15:51:00,1.6378,1.6381,1.6375,1.6377,734599999.0
2009-07-22 15:52:00,1.6379,1.63885,1.6379,1.63885,671999998.0
2009-07-22 15:53:00,1.6388,1.63925,1.6388,1.6391,784600002.0
2009-07-22 15:54:00,1.6391,1.6398,1.6391,1.6392,737000000.0
2009-07-22 15:55:00,1.6392,1.6398,1.6392,1.63945,789600003.0
2009-07-22 15:56:00,1.6395,1.6395,1.639,1.639,661799999.0
2009-07-22 15:57:00,1.639,1.639,1.6383,1.6386,723799995.0
2009-07-22 15:58:00,1.6386,1.6389,1.63825,1.63885,655199999.0
2009-07-22 15:59:00,1.63885,1.63955,1.63825,1.63825,672999999.0
2009-07-22 16:00:00,1.63825,1.6397,1.63825,1.63945,879799998.0
2009-07-22 16:01:00,1.63945,1.6396,1.63925,1.63925,808899998.0
2009-07-22 16:02:00,1.63925,1.63935,1.639,1.63935,625899999.0
2009-07-22 16:03:00,1.6393,1.6398,1.6393,1.63965,876800006.0
2009-07-22 16:04:00,1.63965,1.6398,1.63945,1.63955,883499999.0
2009-07-22 16:05:00,1.63955,1.63975,1.63945,1.63975,509800000.0
2009-07-22 16:06:00,1.63975,1.6401,1.6396,1.63985,453900000.0
2009-07-22 16:07:00,1.6399,1.6406,1.63975,1.6402,894300001.0
2009-07-22 16:08:00,1.6402,1.6403,1.6396,1.6396,583000002.0
2009-07-22 16:09:00,1.6397,1.64,1.6392,1.63985,598200000.0
2009-07-22 16:10:00,1.6399,1.6405,1.6399,1.6405,795400001.0
2009-07-22 16:11:00,1.64055,1.64055,1.6397,1.6398,559700001.0
2009-07-22 16:12:00,1.6398,1.6398,1.6392,1.6392,560400000.0
2009-07-22 16:13:00,1.6392,1.6394,1.63885,1.63885,458200000.0
2009-07-22 16:14:00,1.6389,1.6395,1.6389,1.6395,735799998.0
2009-07-22 16:15:00,1.6394,1.6395,1.63905,1.63925,465000000.0
2009-07-22 16:16:00,1.63925,1.6393,1.6388,1.6389,633199998.0
2009-07-22 16:17:00,1.6389,1.63915,1.63855,1.6388,730700000.0
2009-07-22 16:18:00,1.6388,1.6391,1.6386,1.63895,468000001.0
2009-07-22 16:19:00,1.6388,1.63925,1.6387,1.6391,798399998.0
2009-07-22 16:20:00,1.63905,1.63945,1.639,1.63925,438400002.0
2009-07-22 16:21:00,1.63925,1.6397,1.63925,1.6396,643800002.0
2009-07-22 16:22:00,1.6396,1.63985,1.63935,1.63965,557800000.0
2009-07-22 16:23:00,1.6397,1.64035,1.63965,1.6402,359400000.0
2009-07-22 16:24:00,1.64005,1.6413,1.64005,1.64115,557400000.0
2009-07-22 16:25:00,1.641,1.6412,1.6405,1.6408,926200004.0
2009-07-22 16:26:00,1.6411,1.6411,1.6402,1.6404,576599999.0
2009-07-22 16:27:00,1.6404,1.6408,1.64005,1.6401,674599998.0
2009-07-22 16:28:00,1.64015,1.6407,1.63995,1.64015,625400002.0
2009-07-22 16:29:00,1.64015,1.64045,1.6397,1.6403,781200002.0
2009-07-22 16:30:00,1.6403,1.641,1.6403,1.6408,940800002.0
2009-07-22 16:31:00,1.6408,1.6416,1.6406,1.64115,839800003.0
2009-07-22 16:32:00,1.64105,1.6411,1.64055,1.6409,623200001.0
2009-07-22 16:33:00,1.6409,1.6409,1.6404,1.6405,460000000.0
2009-07-22 16:34:00,1.6405,1.6417,1.6405,1.641,595600000.0
2009-07-22 16:35:00,1.6409,1.6412,1.64085,1.6412,897299997.0
2009-07-22 16:36:00,1.64115,1.64155,1.6409,1.6415,727599999.0
2009-07-22 16:37:00,1.64145,1.6416,1.6413,1.6413,449999999.0
2009-07-22 16:38:00,1.6413,1.6415,1.64125,1.6413,798200002.0
2009-07-22 16:39:00,1.6413,1.6422,1.6413,1.6421,940599998.0
2009-07-22 16:40:00,1.6421,1.64265,1.64205,1.64235,781900000.0
2009-07-22 16:41:00,1.6424,1.6425,1.6423,1.6423,286200000.0
2009-07-22 16:42:00,1.64235,1.64235,1.6415,1.64195,614099999.0
2009-07-22 16:43:00,1.64195,1.64195,1.6412,1.6412,616200001.0
2009-07-22 16:44:00,1.6412,1.6415,1.64065,1.6413,700499999.0
2009-07-22 16:45:00,1.6413,1.64145,1.6411,1.64145,562500001.0
2009-07-22 16:46:00,1.64145,1.64155,1.64105,1.6411,407000001.0
2009-07-22 16:47:00,1.64115,1.6419,1.6408,1.64175,915199998.0
2009-07-22 16:48:00,1.6417,1.6419,1.6416,1.6418,462800000.0
2009-07-22 16:49:00,1.6418,1.6423,1.6417,1.6422,569000000.0
2009-07-22 16:50:00,1.6422,1.6425,1.642,1.6425,434800000.0
2009-07-22 16:51:00,1.6425,1.6426,1.6422,1.6423,780500001.0
2009-07-22 16:52:00,1.6423,1.643,1.6423,1.64285,540599999.0
2009-07-22 16:53:00,1.64285,1.64315,1.6425,1.6428,446799997.0
2009-07-22 16:54:00,1.6428,1.64305,1.64245,1.64305,749199997.0
2009-07-22 16:55:00,1.64305,1.6434,1.64295,1.6434,756399998.0
2009-07-22 16:56:00,1.64345,1.644,1.6434,1.6439,704200001.0
2009-07-22 16:57:00,1.64395,1.64415,1.6434,1.6434,740800001.0
2009-07-22 16:58:00,1.6434,1.6439,1.64335,1.6438,849400004.0
2009-07-22 16:59:00,1.6438,1.644,1.64325,1.64335,733699996.0
2009-07-22 17:00:00,1.6433,1.6436,1.643,1.6431,1224799997.0
2009-07-22 17:01:00,1.643,1.6435,1.64295,1.6432,730500000.0
2009-07-22 17:02:00,1.6432,1.6434,1.643,1.64325,487100000.0
2009-07-22 17:03:00,1.6432,1.6438,1.64295,1.6438,655400001.0
2009-07-22 17:04:00,1.64375,1.644,1.6436,1.64395,524799999.0
2009-07-22 17:05:00,1.64395,1.64405,1.6436,1.64365,713400001.0
2009-07-22 17:06:00,1.64365,1.64375,1.64295,1.64305,1099399999.0
2009-07-22 17:07:00,1.643,1.6435,1.64295,1.6433,778700001.0
2009-07-22 17:08:00,1.64335,1.64385,1.6432,1.6436,798599999.0
2009-07-22 17:09:00,1.6436,1.6438,1.6429,1.6436,845400001.0
2009-07-22 17:10:00,1.6436,1.6438,1.6432,1.6436,779000000.0
2009-07-22 17:11:00,1.64355,1.6438,1.64325,1.64325,901299999.0
2009-07-22 17:12:00,1.6432,1.64325,1.64285,1.64315,896999998.0
2009-07-22 17:13:00,1.6431,1.6434,1.6429,1.643,837999998.0
2009-07-22 17:14:00,1.643,1.6434,1.643,1.6431,942800002.0
2009-07-22 17:15:00,1.6431,1.6433,1.64305,1.64325,716099999.0
2009-07-22 17:16:00,1.6433,1.6436,1.64325,1.6434,787799999.0
2009-07-22 17:17:00,1.6434,1.64395,1.6434,1.64395,714299998.0
2009-07-22 17:18:00,1.64395,1.6441,1.6437,1.6438,888999999.0
2009-07-22 17:19:00,1.6438,1.6439,1.6431,1.64355,676800001.0
2009-07-22 17:20:00,1.64355,1.64395,1.64355,1.64375,644999999.0
2009-07-22 17:21:00,1.64375,1.64375,1.6432,1.6433,899999999.0
2009-07-22 17:22:00,1.64335,1.6435,1.6428,1.64305,590200002.0
2009-07-22 17:23:00,1.64305,1.6436,1.643,1.6431,689099997.0
2009-07-22 17:24:00,1.643,1.6432,1.64275,1.64315,868999998.0
2009-07-22 17:25:00,1.64325,1.64325,1.6429,1.64295,709100001.0
2009-07-22 17:26:00,1.64285,1.64315,1.6428,1.6429,713300000.0
2009-07-22 17:27:00,1.643,1.643,1.6425,1.6429,995800003.0
2009-07-22 17:28:00,1.6428,1.6429,1.64265,1.64275,730800000.0
2009-07-22 17:29:00,1.64265,1.6429,1.64225,1.64275,571100000.0
2009-07-22 17:30:00,1.6426,1.64285,1.6426,1.6426,606800004.0
2009-07-22 17:31:00,1.6428,1.64285,1.6425,1.64255,797199997.0
2009-07-22 17:32:00,1.6426,1.6433,1.64255,1.6432,723000002.0
2009-07-22 17:33:00,1.6432,1.6433,1.643,1.6432,316000000.0
2009-07-22 17:34:00,1.64325,1.6435,1.6431,1.64335,519599999.0
2009-07-22 17:35:00,1.64335,1.64345,1.64335,1.64345,102600000.0
2009-07-22 17:36:00,1.64345,1.6435,1.6427,1.6432,401300000.0
2009-07-22 17:37:00,1.6432,1.6436,1.6432,1.6433,298600000.0
2009-07-22 17:38:00,1.6433,1.6433,1.64275,1.6432,576200000.0
2009-07-22 17:39:00,1.6432,1.6434,1.6431,1.6433,429599999.0
2009-07-22 17:40:00,1.6433,1.6433,1.64305,1.64305,462799999.0
2009-07-22 17:41:00,1.64295,1.6438,1.6428,1.6438,925400002.0
2009-07-22 17:42:00,1.6438,1.6438,1.64345,1.6435,509200000.0
2009-07-22 17:43:00,1.6435,1.6435,1.6426,1.6427,690200002.0
2009-07-22 17:44:00,1.6427,1.6429,1.6425,1.64285,315600000.0
2009-07-22 17:45:00,1.64285,1.64305,1.6425,1.6429,341800000.0
2009-07-22 17:46:00,1.6431,1.6431,1.64255,1.6427,591400000.0
2009-07-22 17:47:00,1.6427,1.6432,1.6426,1.6432,453400001.0
2009-07-22 17:48:00,1.64325,1.64335,1.6427,1.6429,612000000.0
2009-07-22 17:49:00,1.6429,1.64295,1.64245,1.64275,443500000.0
2009-07-22 17:50:00,1.64275,1.6433,1.64275,1.6432,501599999.0
2009-07-22 17:51:00,1.64305,1.6432,1.6429,1.6431,439200001.0
2009-07-22 17:52:00,1.6432,1.6434,1.64305,1.6433,674700003.0
2009-07-22 17:53:00,1.6433,1.6436,1.643,1.6431,747400001.0
2009-07-22 17:54:00,1.6431,1.6432,1.64275,1.6429,342600001.0
2009-07-22 17:55:00,1.6429,1.64345,1.6429,1.64345,160400000.0
2009-07-22 17:56:00,1.6435,1.6436,1.64325,1.6434,262199999.0
2009-07-22 17:57:00,1.6434,1.6435,1.64315,1.64335,298200001.0
2009-07-22 17:58:00,1.64335,1.6439,1.64335,1.64385,706599999.0
2009-07-22 17:59:00,1.6438,1.64395,1.64365,1.64385,633100000.0
2009-07-22 18:00:00,1.64385,1.64385,1.6436,1.6438,355600000.0
2009-07-22 18:01:00,1.6438,1.644,1.64375,1.64395,295200001.0
2009-07-22 18:02:00,1.64385,1.64385,1.6436,1.6438,514999999.0
2009-07-22 18:03:00,1.6438,1.6438,1.64355,1.6436,610400000.0
2009-07-22 18:04:00,1.6436,1.64395,1.6436,1.64375,292400000.0
2009-07-22 18:05:00,1.64375,1.6438,1.6436,1.6437,307200000.0
2009-07-22 18:06:00,1.6437,1.6439,1.64365,1.64385,423200001.0
2009-07-22 18:07:00,1.64385,1.64385,1.6437,1.6437,151400000.0
2009-07-22 18:08:00,1.6437,1.6438,1.6437,1.64375,60000000.0
2009-07-22 18:09:00,1.64375,1.64375,1.64365,1.64365,55600000.0
2009-07-22 18:10:00,1.6436,1.6439,1.6434,1.6434,251200000.0
2009-07-22 18:11:00,1.6434,1.64375,1.6433,1.64375,175800000.0
2009-07-22 18:12:00,1.64375,1.64375,1.6435,1.64355,195000000.0
2009-07-22 18:13:00,1.64355,1.6437,1.64345,1.6436,98600000.0
2009-07-22 18:14:00,1.6435,1.64355,1.64315,1.6432,194200000.0
2009-07-22 18:15:00,1.6432,1.64375,1.6432,1.6434,278999999.0
2009-07-22 18:16:00,1.6434,1.6434,1.64315,1.64335,395800000.0
2009-07-22 18:17:00,1.64335,1.6435,1.64275,1.6428,249200000.0
2009-07-22 18:18:00,1.6428,1.6429,1.64275,1.6428,186400000.0
2009-07-22 18:19:00,1.6428,1.6431,1.6428,1.64285,158800001.0
2009-07-22 18:20:00,1.6429,1.6429,1.6428,1.64285,20600000.0
2009-07-22 18:21:00,1.6428,1.643,1.6428,1.6429,134400000.0
2009-07-22 18:22:00,1.6429,1.643,1.6428,1.6429,200199999.0
2009-07-22 18:23:00,1.6428,1.6431,1.64275,1.6431,326600000.0
2009-07-22 18:24:00,1.6431,1.64355,1.6431,1.64355,148400001.0
2009-07-22 18:25:00,1.64345,1.64415,1.64345,1.64395,509999999.0
2009-07-22 18:26:00,1.6439,1.6441,1.64375,1.6441,548599998.0
2009-07-22 18:27:00,1.6441,1.64485,1.6441,1.64485,555400000.0
2009-07-22 18:28:00,1.645,1.64575,1.645,1.64575,608199998.0
2009-07-22 18:29:00,1.64575,1.6463,1.64575,1.64625,385800001.0
2009-07-22 18:30:00,1.64625,1.64675,1.6462,1.64665,349800000.0
2009-07-22 18:31:00,1.6467,1.6467,1.64615,1.64615,373600002.0
2009-07-22 18:32:00,1.64615,1.64615,1.64565,1.64565,467800001.0
2009-07-22 18:33:00,1.64585,1.64605,1.64575,1.64605,287800002.0
2009-07-22 18:34:00,1.64605,1.64665,1.64605,1.6465,411800001.0
2009-07-22 18:35:00,1.6465,1.6468,1.64625,1.6468,372400000.0
2009-07-22 18:36:00,1.6468,1.64685,1.64675,1.6468,239999999.0
2009-07-22 18:37:00,1.6468,1.6468,1.64665,1.6467,104400000.0
2009-07-22 18:38:00,1.64675,1.64675,1.64655,1.64655,100400000.0
2009-07-22 18:39:00,1.6466,1.64665,1.6465,1.64655,117200000.0
2009-07-22 18:40:00,1.64655,1.64665,1.6464,1.6465,451400000.0
2009-07-22 18:41:00,1.6465,1.64665,1.6465,1.64655,249200002.0
2009-07-22 18:42:00,1.64675,1.64755,1.6467,1.6475,362200000.0
2009-07-22 18:43:00,1.64745,1.64775,1.64745,1.64775,259800001.0
2009-07-22 18:44:00,1.64775,1.6485,1.64775,1.6483,241499999.0
2009-07-22 18:45:00,1.64835,1.6484,1.64825,1.6483,241600000.0
2009-07-22 18:46:00,1.6483,1.6483,1.6478,1.64805,265100000.0
2009-07-22 18:47:00,1.64805,1.6483,1.6479,1.64805,188400000.0
2009-07-22 18:48:00,1.6481,1.6485,1.648,1.6485,580599999.0
2009-07-22 18:49:00,1.6485,1.64855,1.64815,1.64815,359800000.0
2009-07-22 18:50:00,1.6483,1.64835,1.64805,1.6483,329799999.0
2009-07-22 18:51:00,1.6483,1.6484,1.64805,1.64835,404399998.0
2009-07-22 18:52:00,1.64835,1.6484,1.64805,1.6481,224600000.0
2009-07-22 18:53:00,1.6481,1.64825,1.6481,1.64815,263599999.0
2009-07-22 18:54:00,1.6481,1.6481,1.6475,1.6476,416600002.0
2009-07-22 18:55:00,1.6476,1.6479,1.6474,1.6478,286200001.0
2009-07-22 18:56:00,1.6478,1.6478,1.6472,1.64725,203800000.0
2009-07-22 18:57:00,1.64725,1.64745,1.64725,1.64745,189800000.0
2009-07-22 18:58:00,1.64755,1.64775,1.6473,1.6473,431000001.0
2009-07-22 18:59:00,1.6473,1.6473,1.64705,1.6471,81200000.0
2009-07-22 19:00:00,1.6471,1.64755,1.64705,1.6472,208000000.0
2009-07-22 19:01:00,1.64725,1.64735,1.6472,1.64725,67800000.0
2009-07-22 19:02:00,1.6473,1.6477,1.6473,1.64745,156400000.0
2009-07-22 19:03:00,1.6474,1.64745,1.64645,1.64645,133800000.0
2009-07-22 19:04:00,1.64655,1.6467,1.64615,1.6467,188600000.0
2009-07-22 19:05:00,1.6467,1.6467,1.64665,1.6467,53400000.0
2009-07-22 19:06:00,1.6467,1.6473,1.64665,1.6472,108800000.0
2009-07-22 19:07:00,1.6472,1.64755,1.6472,1.6472,216800000.0
2009-07-22 19:08:00,1.64715,1.64755,1.6471,1.64755,83400000.0
2009-07-22 19:09:00,1.64755,1.64815,1.64755,1.64815,81400000.0
2009-07-22 19:10:00,1.64815,1.6483,1.648,1.64815,81800000.0
2009-07-22 19:11:00,1.64815,1.6483,1.64815,1.6483,46400000.0
2009-07-22 19:12:00,1.6483,1.64835,1.6483,1.6483,91600000.0
2009-07-22 19:13:00,1.6484,1.64855,1.6484,1.64845,108800000.0
2009-07-22 19:14:00,1.64845,1.6488,1.64845,1.6487,154800000.0
2009-07-22 19:15:00,1.6487,1.6487,1.64845,1.64845,242199996.0
2009-07-22 19:16:00,1.64845,1.64885,1.64815,1.64885,217400000.0
2009-07-22 19:17:00,1.64885,1.6494,1.64875,1.6493,330999998.0
2009-07-22 19:18:00,1.6493,1.6504,1.64925,1.6504,323499998.0
2009-07-22 19:19:00,1.6503,1.6504,1.64975,1.6498,274799999.0
2009-07-22 19:20:00,1.64985,1.64985,1.64895,1.649,94800000.0
2009-07-22 19:21:00,1.64895,1.64905,1.64855,1.64865,164700002.0
2009-07-22 19:22:00,1.64855,1.6487,1.6482,1.6482,169599999.0
2009-07-22 19:23:00,1.648,1.6481,1.64705,1.64705,226000000.0
2009-07-22 19:24:00,1.64705,1.6471,1.6467,1.6471,316600001.0
2009-07-22 19:25:00,1.6472,1.64725,1.6469,1.64705,262499998.0
2009-07-22 19:26:00,1.6472,1.64745,1.64705,1.64715,116300000.0
2009-07-22 19:27:00,1.64715,1.6472,1.6469,1.6469,269999997.0
2009-07-22 19:28:00,1.6469,1.64755,1.6469,1.64745,319200001.0
2009-07-22 19:29:00,1.6474,1.6476,1.64735,1.64745,276999998.0
2009-07-22 19:30:00,1.64745,1.64745,1.64715,1.64735,597800004.0
2009-07-22 19:31:00,1.6473,1.64735,1.64725,1.64735,116000000.0
2009-07-22 19:32:00,1.64735,1.64765,1.64735,1.64745,238200000.0
2009-07-22 19:33:00,1.64745,1.64755,1.64675,1.64675,268400000.0
2009-07-22 19:34:00,1.64675,1.64675,1.6466,1.6466,109800000.0
2009-07-22 19:35:00,1.6466,1.64675,1.6466,1.64675,33200000.0
2009-07-22 19:36:00,1.6468,1.6471,1.64675,1.6471,290799999.0
2009-07-22 19:37:00,1.6471,1.6471,1.6469,1.64695,216000001.0
2009-07-22 19:38:00,1.64695,1.64695,1.6468,1.64685,64200000.0
2009-07-22 19:39:00,1.64685,1.64715,1.64685,1.64715,116400002.0
2009-07-22 19:40:00,1.6472,1.6473,1.6472,1.6473,28800000.0
2009-07-22 19:41:00,1.6474,1.64765,1.64735,1.64765,243200001.0
2009-07-22 19:42:00,1.64765,1.64775,1.647,1.64715,498400001.0
2009-07-22 19:43:00,1.6472,1.6473,1.647,1.6471,292000000.0
2009-07-22 19:44:00,1.64715,1.64715,1.64675,1.64695,383000000.0
2009-07-22 19:45:00,1.64695,1.6475,1.64685,1.6472,212600005.0
2009-07-22 19:46:00,1.64705,1.64705,1.64665,1.64705,487800003.0
2009-07-22 19:47:00,1.6471,1.6477,1.6471,1.6475,191000001.0
2009-07-22 19:48:00,1.64745,1.64745,1.64695,1.6473,240200000.0
2009-07-22 19:49:00,1.6473,1.64735,1.64695,1.6471,122400000.0
2009-07-22 19:50:00,1.6471,1.64715,1.6469,1.64695,102000000.0
2009-07-22 19:51:00,1.64705,1.6475,1.64695,1.6474,109200000.0
2009-07-22 19:52:00,1.64745,1.6475,1.6473,1.64745,126400000.0
2009-07-22 19:53:00,1.6474,1.6476,1.6473,1.6473,81600000.0
2009-07-22 19:54:00,1.6473,1.6474,1.64705,1.64715,134800000.0
2009-07-22 19:55:00,1.6473,1.64735,1.64715,1.6472,89200000.0
2009-07-22 19:56:00,1.64725,1.64735,1.64725,1.64735,15400000.0
2009-07-22 19:57:00,1.6473,1.6473,1.6471,1.6471,45600000.0
2009-07-22 19:58:00,1.64705,1.64715,1.64695,1.6471,114199999.0
2009-07-22 19:59:00,1.64705,1.64735,1.64705,1.6473,52800000.0
2009-07-22 20:00:00,1.6473,1.6479,1.6473,1.6476,254200001.0
2009-07-22 20:01:00,1.6476,1.64795,1.6475,1.6478,219799999.0
2009-07-22 20:02:00,1.6478,1.648,1.64775,1.6478,247399998.0
2009-07-22 20:03:00,1.6478,1.6479,1.6468,1.6468,263200000.0
2009-07-22 20:04:00,1.64675,1.6469,1.6466,1.64685,122600000.0
2009-07-22 20:05:00,1.64695,1.64715,1.64695,1.64715,79400000.0
2009-07-22 20:06:00,1.6472,1.64735,1.64695,1.64705,473400001.0
2009-07-22 20:07:00,1.64705,1.64745,1.6469,1.64705,254800000.0
2009-07-22 20:08:00,1.64705,1.6472,1.6466,1.64665,435200002.0
2009-07-22 20:09:00,1.6467,1.64695,1.6466,1.64665,248800000.0
2009-07-22 20:10:00,1.64665,1.6467,1.64635,1.6464,283200000.0
2009-07-22 20:11:00,1.64645,1.6465,1.6462,1.6462,349800000.0
2009-07-22 20:12:00,1.6462,1.64625,1.64615,1.64615,270200001.0
2009-07-22 20:13:00,1.64615,1.6466,1.64615,1.6464,235800001.0
2009-07-22 20:14:00,1.6464,1.6464,1.64615,1.6462,264600000.0
2009-07-22 20:15:00,1.6462,1.64625,1.64615,1.6462,151000000.0
2009-07-22 20:16:00,1.64625,1.64655,1.64615,1.64645,199999999.0
2009-07-22 20:17:00,1.64655,1.64665,1.64645,1.64655,59000000.0
2009-07-22 20:18:00,1.64655,1.6466,1.64645,1.6465,162000000.0
2009-07-22 20:19:00,1.64655,1.64665,1.6465,1.6466,202800000.0
2009-07-22 20:20:00,1.6466,1.6466,1.64625,1.6463,302199999.0
2009-07-22 20:21:00,1.64635,1.64665,1.64605,1.6466,201800000.0
2009-07-22 20:22:00,1.6466,1.64685,1.6464,1.64645,199199998.0
2009-07-22 20:23:00,1.64645,1.6465,1.64635,1.64645,357199996.0
2009-07-22 20:24:00,1.64635,1.64635,1.6459,1.64595,368000002.0
2009-07-22 20:25:00,1.64595,1.6462,1.64595,1.646,179200000.0
2009-07-22 20:26:00,1.646,1.64605,1.64595,1.64595,203200000.0
2009-07-22 20:27:00,1.64595,1.646,1.64595,1.64595,41600000.0
2009-07-22 20:28:00,1.64595,1.64625,1.64595,1.6462,487400002.0
2009-07-22 20:29:00,1.6462,1.6462,1.64595,1.646,269599999.0
2009-07-22 20:30:00,1.646,1.64605,1.6459,1.6459,227599998.0
2009-07-22 20:31:00,1.646,1.6461,1.64595,1.646,36000000.0
2009-07-22 20:32:00,1.64595,1.646,1.6459,1.646,79400000.0
2009-07-22 20:33:00,1.646,1.646,1.6459,1.646,147600001.0
2009-07-22 20:34:00,1.64625,1.6464,1.64615,1.64635,198200000.0
2009-07-22 20:35:00,1.6464,1.6464,1.64615,1.6462,118200000.0
2009-07-22 20:36:00,1.6462,1.6463,1.6462,1.6463,95200000.0
2009-07-22 20:37:00,1.6463,1.64645,1.6462,1.64625,133200000.0
2009-07-22 20:38:00,1.6463,1.64645,1.64625,1.64635,179600000.0
2009-07-22 20:39:00,1.64635,1.64705,1.64635,1.64695,213000000.0
2009-07-22 20:40:00,1.64695,1.647,1.64645,1.6469,551800000.0
2009-07-22 20:41:00,1.6469,1.64715,1.64675,1.64685,122400000.0
2009-07-22 20:42:00,1.6467,1.64685,1.6466,1.6468,139200000.0
2009-07-22 20:43:00,1.6467,1.64675,1.6466,1.64665,146400002.0
2009-07-22 20:44:00,1.64675,1.64735,1.64665,1.6472,268800002.0
2009-07-22 20:45:00,1.6472,1.6472,1.6469,1.64705,194999999.0
2009-07-22 20:46:00,1.64705,1.64705,1.6467,1.6467,237200000.0
2009-07-22 20:47:00,1.64675,1.6468,1.64665,1.6467,131399999.0
2009-07-22 20:48:00,1.64665,1.6467,1.6463,1.64635,216800002.0
2009-07-22 20:49:00,1.64635,1.64635,1.646,1.64625,376799996.0
2009-07-22 20:50:00,1.64625,1.64635,1.64625,1.64635,23200000.0
2009-07-22 20:51:00,1.64635,1.64635,1.6462,1.6463,119600002.0
2009-07-22 20:52:00,1.64655,1.64655,1.64635,1.64635,186800000.0
2009-07-22 20:53:00,1.64645,1.6465,1.64635,1.6464,185400000.0
2009-07-22 20:54:00,1.6464,1.6464,1.646,1.6461,234800000.0
2009-07-22 20:55:00,1.6461,1.6463,1.64605,1.6462,211999999.0
2009-07-22 20:56:00,1.6462,1.6464,1.64615,1.6464,230000003.0
2009-07-22 20:57:00,1.6464,1.6464,1.64605,1.64615,84000000.0
2009-07-22 20:58:00,1.64615,1.64635,1.64615,1.64635,88400000.0
2009-07-22 20:59:00,1.64635,1.6464,1.6462,1.6463,117999999.0
2009-07-22 21:00:00,1.64615,1.6464,1.6461,1.6464,374100005.0
2009-07-22 21:01:00,1.6464,1.6466,1.64635,1.64645,322800003.0
2009-07-22 21:02:00,1.64645,1.6468,1.64635,1.64675,288200002.0
2009-07-22 21:03:00,1.64675,1.6468,1.64665,1.64675,138600000.0
2009-07-22 21:04:00,1.64675,1.647,1.6467,1.6469,286799997.0
2009-07-22 21:05:00,1.647,1.64715,1.64695,1.647,223399999.0
2009-07-22 21:06:00,1.647,1.647,1.64635,1.6464,400299998.0
2009-07-22 21:07:00,1.6464,1.64665,1.64625,1.6464,176600000.0
2009-07-22 21:08:00,1.64625,1.6464,1.6462,1.6464,162999999.0
2009-07-22 21:09:00,1.6464,1.64645,1.64625,1.64635,77800000.0
2009-07-22 21:10:00,1.64625,1.6463,1.6459,1.6459,177999999.0
2009-07-22 21:11:00,1.6459,1.6461,1.64565,1.6458,288999999.0
2009-07-22 21:12:00,1.6458,1.6459,1.6457,1.6458,176800000.0
2009-07-22 21:13:00,1.64585,1.64605,1.6455,1.6456,523600001.0
2009-07-22 21:14:00,1.6456,1.6457,1.6454,1.6457,590700007.0
2009-07-22 21:15:00,1.6457,1.6459,1.64555,1.64565,409699998.0
2009-07-22 21:16:00,1.6457,1.6457,1.64505,1.64515,516599998.0
2009-07-22 21:17:00,1.64515,1.6455,1.64505,1.64535,229399999.0
2009-07-22 21:18:00,1.6452,1.6455,1.6452,1.64545,167000001.0
2009-07-22 21:19:00,1.6454,1.64555,1.6453,1.64555,414599999.0
2009-07-22 21:20:00,1.64555,1.64565,1.64555,1.64565,238200000.0
2009-07-22 21:21:00,1.64565,1.64585,1.6456,1.6458,237999999.0
2009-07-22 21:22:00,1.64575,1.6458,1.64565,1.6458,109000001.0
2009-07-22 21:23:00,1.6458,1.6458,1.6454,1.6454,178999999.0
2009-07-22 21:24:00,1.6454,1.6456,1.64525,1.6455,171999999.0
2009-07-22 21:25:00,1.6455,1.6455,1.6451,1.6452,213800001.0
2009-07-22 21:26:00,1.6451,1.6452,1.64485,1.645,275599999.0
2009-07-22 21:27:00,1.645,1.6452,1.64485,1.6451,215000001.0
2009-07-22 21:28:00,1.6452,1.6454,1.6451,1.64535,188599997.0
2009-07-22 21:29:00,1.64535,1.64535,1.64515,1.64535,165600000.0
2009-07-22 21:30:00,1.64535,1.6454,1.6453,1.6453,76200000.0
2009-07-22 21:31:00,1.64535,1.6455,1.64525,1.6453,197600000.0
2009-07-22 21:32:00,1.6453,1.6453,1.645,1.645,373400002.0
2009-07-22 21:33:00,1.645,1.6453,1.64485,1.6452,241200001.0
2009-07-22 21:34:00,1.6452,1.6457,1.64505,1.64565,76700000.0
2009-07-22 21:35:00,1.64555,1.64555,1.6451,1.64515,269200000.0
2009-07-22 21:36:00,1.64515,1.64565,1.64515,1.6455,58400000.0
2009-07-22 21:37:00,1.6454,1.64545,1.6453,1.6454,103000001.0
2009-07-22 21:38:00,1.6454,1.6454,1.64535,1.6454,23800000.0
2009-07-22 21:39:00,1.6453,1.64535,1.6451,1.6452,67000000.0
2009-07-22 21:40:00,1.6453,1.64535,1.64495,1.6451,189600000.0
2009-07-22 21:41:00,1.64515,1.64525,1.64485,1.645,219800000.0
2009-07-22 21:42:00,1.6449,1.6452,1.64475,1.64515,603700002.0
2009-07-22 21:43:00,1.64515,1.6453,1.64505,1.64525,108000001.0
2009-07-22 21:44:00,1.64515,1.6455,1.64515,1.64535,120600000.0
2009-07-22 21:45:00,1.6454,1.6457,1.6453,1.6456,312400000.0
2009-07-22 21:46:00,1.6456,1.6456,1.64545,1.6455,525000002.0
2009-07-22 21:47:00,1.6455,1.6458,1.6455,1.6458,128599999.0
2009-07-22 21:48:00,1.6458,1.6458,1.6456,1.6457,267800000.0
2009-07-22 21:49:00,1.64555,1.64565,1.6455,1.6456,69600000.0
2009-07-22 21:50:00,1.6456,1.6456,1.6455,1.6456,43400001.0
2009-07-22 21:51:00,1.6455,1.64565,1.6455,1.6456,37499999.0
2009-07-22 21:52:00,1.6456,1.6456,1.6454,1.6455,191599999.0
2009-07-22 21:53:00,1.6454,1.64555,1.6454,1.64555,276800003.0
2009-07-22 21:54:00,1.64565,1.64585,1.6456,1.64585,358400001.0
2009-07-22 21:55:00,1.6459,1.6461,1.64585,1.64605,111199999.0
2009-07-22 21:56:00,1.64605,1.6461,1.6458,1.646,75999999.0
2009-07-22 21:57:00,1.6459,1.646,1.64585,1.64595,19000000.0
2009-07-22 21:58:00,1.646,1.646,1.6458,1.64595,15600000.0
2009-07-22 21:59:00,1.6457,1.6459,1.64555,1.6456,180400001.0
2009-07-22 22:00:00,1.64545,1.6456,1.64545,1.6455,282799999.0
2009-07-22 22:01:00,1.6455,1.64565,1.64525,1.64565,129399999.0
2009-07-22 22:02:00,1.64565,1.64585,1.64565,1.6457,17200000.0
2009-07-22 22:03:00,1.64575,1.64575,1.6454,1.6455,149900001.0
2009-07-22 22:04:00,1.6455,1.64575,1.6455,1.6455,73600000.0
2009-07-22 22:05:00,1.64555,1.6456,1.6455,1.6455,21800000.0
2009-07-22 22:06:00,1.6456,1.64595,1.64555,1.6457,92800000.0
2009-07-22 22:07:00,1.64565,1.64585,1.6456,1.64585,120400000.0
2009-07-22 22:08:00,1.64585,1.64585,1.64575,1.64585,134699999.0
2009-07-22 22:09:00,1.64585,1.646,1.64565,1.64565,144799999.0
2009-07-22 22:10:00,1.6457,1.6457,1.64555,1.6456,71000000.0
2009-07-22 22:11:00,1.64565,1.64565,1.6454,1.64555,148000000.0
2009-07-22 22:12:00,1.64555,1.64585,1.64555,1.64565,184000001.0
2009-07-22 22:13:00,1.6459,1.6461,1.6456,1.6461,177099999.0
2009-07-22 22:14:00,1.6461,1.64615,1.64585,1.646,109600000.0
2009-07-22 22:15:00,1.646,1.6463,1.6459,1.6463,480600000.0
2009-07-22 22:16:00,1.6463,1.64655,1.6462,1.64635,272400002.0
2009-07-22 22:17:00,1.6463,1.64695,1.6462,1.6467,299500001.0
2009-07-22 22:18:00,1.6467,1.64675,1.6466,1.64675,204999999.0
2009-07-22 22:19:00,1.6468,1.6468,1.64665,1.64675,94000000.0
2009-07-22 22:20:00,1.64675,1.647,1.64675,1.64695,223600000.0
2009-07-22 22:21:00,1.64695,1.64695,1.6467,1.6469,88000000.0
2009-07-22 22:22:00,1.6469,1.647,1.64685,1.647,45400000.0
2009-07-22 22:23:00,1.647,1.647,1.64695,1.647,67600000.0
2009-07-22 22:24:00,1.647,1.647,1.647,1.647,19200000.0
2009-07-22 22:25:00,1.647,1.64705,1.647,1.647,258600001.0
2009-07-22 22:26:00,1.647,1.64705,1.64695,1.64705,250700000.0
2009-07-22 22:27:00,1.64705,1.64705,1.6469,1.6469,349200001.0
2009-07-22 22:28:00,1.6469,1.64695,1.6468,1.64685,101400000.0
2009-07-22 22:29:00,1.64685,1.64695,1.64685,1.6469,98800000.0
2009-07-22 22:30:00,1.6469,1.64695,1.6469,1.64695,30400000.0
2009-07-22 22:31:00,1.64695,1.64745,1.64695,1.64745,111600000.0
2009-07-22 22:32:00,1.64745,1.6475,1.64735,1.64735,26800000.0
2009-07-22 22:33:00,1.64735,1.64745,1.6473,1.6473,44300000.0
2009-07-22 22:34:00,1.6473,1.64745,1.6473,1.6473,59500000.0
2009-07-22 22:35:00,1.64735,1.64735,1.6472,1.6473,38200000.0
2009-07-22 22:36:00,1.6473,1.64735,1.64725,1.64735,51600000.0
2009-07-22 22:37:00,1.64745,1.64805,1.64745,1.64795,123500000.0
2009-07-22 22:38:00,1.6479,1.648,1.64775,1.6478,263800000.0
2009-07-22 22:39:00,1.6478,1.64795,1.64775,1.6479,191000000.0
2009-07-22 22:40:00,1.6479,1.64795,1.64785,1.64785,83800000.0
2009-07-22 22:41:00,1.6479,1.6479,1.6478,1.6478,9400000.0
2009-07-22 22:42:00,1.6478,1.6478,1.6475,1.64755,45800000.0
2009-07-22 22:43:00,1.64755,1.64755,1.64755,1.64755,3800000.0
2009-07-22 22:44:00,1.6475,1.64755,1.6474,1.64745,54400000.0
2009-07-22 22:45:00,1.6474,1.64765,1.64705,1.6472,246800000.0
2009-07-22 22:46:00,1.64735,1.64755,1.64705,1.64705,71099999.0
2009-07-22 22:47:00,1.64705,1.6474,1.64705,1.64725,102400000.0
2009-07-22 22:48:00,1.64725,1.64735,1.64725,1.64735,24000000.0
2009-07-22 22:49:00,1.64735,1.6477,1.64725,1.64745,77200000.0
2009-07-22 22:50:00,1.64745,1.64755,1.64745,1.64755,16100000.0
2009-07-22 22:51:00,1.64745,1.64745,1.64745,1.64745,9000000.0
2009-07-22 22:52:00,1.64745,1.64745,1.64745,1.64745,31800000.0
2009-07-22 22:53:00,1.64745,1.64755,1.64745,1.64755,10600000.0
2009-07-22 22:54:00,1.64755,1.64755,1.64755,1.64755,6800000.0
2009-07-22 22:55:00,1.6476,1.6476,1.64735,1.6474,49400000.0
2009-07-22 22:56:00,1.6474,1.6475,1.6474,1.6475,108600000.0
2009-07-22 22:57:00,1.6475,1.6478,1.64745,1.6478,147200003.0
2009-07-22 22:58:00,1.64785,1.648,1.64755,1.6478,335600000.0
2009-07-22 22:59:00,1.64795,1.64925,1.6479,1.649,230200000.0
2009-07-22 23:00:00,1.6485,1.64875,1.64805,1.64805,126600000.0
2009-07-22 23:01:00,1.64805,1.64872,1.6478,1.64815,37200000.0
2009-07-22 23:02:00,1.6483,1.6485,1.6482,1.64825,25200000.0
2009-07-22 23:03:00,1.6485,1.6485,1.64815,1.64815,16800000.0
2009-07-22 23:04:00,1.6481,1.6481,1.6481,1.6481,1000000.0
2009-07-22 23:05:00,1.64825,1.6484,1.64825,1.6483,9000000.0
2009-07-22 23:06:00,1.6481,1.6485,1.6481,1.6485,3600000.0
2009-07-22 23:07:00,1.6485,1.6485,1.6485,1.6485,4000000.0
2009-07-22 23:08:00,1.6485,1.6485,1.64825,1.64825,38600000.0
2009-07-22 23:09:00,1.6478,1.6478,1.64745,1.6477,40700000.0
2009-07-22 23:10:00,1.6477,1.64775,1.6474,1.6476,93199999.0
2009-07-22 23:11:00,1.6477,1.6477,1.6477,1.6477,3000000.0
2009-07-22 23:12:00,1.64775,1.64775,1.6477,1.6477,5800000.0
2009-07-22 23:13:00,1.64765,1.6477,1.64765,1.6477,9000000.0
2009-07-22 23:14:00,1.64765,1.64765,1.64765,1.64765,4800000.0
2009-07-22 23:15:00,1.64765,1.64765,1.64765,1.64765,4800000.0
2009-07-22 23:16:00,1.64765,1.6477,1.6476,1.6477,11200000.0
2009-07-22 23:17:00,1.64765,1.64765,1.64765,1.64765,4800000.0
2009-07-22 23:18:00,1.64765,1.64765,1.6476,1.64765,29400000.0
2009-07-22 23:19:00,1.64752,1.64762,1.64747,1.64748,32600000.0
2009-07-22 23:20:00,1.64753,1.64769,1.64753,1.64757,30400000.0
2009-07-22 23:21:00,1.64753,1.64761,1.64748,1.64748,16800000.0
2009-07-22 23:22:00,1.6476,1.6476,1.64725,1.64745,96900000.0
2009-07-22 23:23:00,1.64745,1.64745,1.6474,1.6474,10000000.0
2009-07-22 23:24:00,1.6474,1.6475,1.6474,1.64745,52000000.0
2009-07-22 23:25:00,1.64745,1.64745,1.64735,1.64735,11400000.0
2009-07-22 23:26:00,1.64735,1.64735,1.6473,1.64735,9000000.0
2009-07-22 23:27:00,1.64725,1.64725,1.6472,1.6472,6400000.0
2009-07-22 23:28:00,1.6472,1.6472,1.64715,1.64715,6000000.0
2009-07-22 23:29:00,1.6471,1.6471,1.6463,1.64675,109900000.0
2009-07-22 23:30:00,1.64675,1.64675,1.64645,1.64645,28800000.0
2009-07-22 23:31:00,1.64645,1.6465,1.64645,1.6465,5800000.0
2009-07-22 23:32:00,1.6465,1.6465,1.64645,1.64645,9800000.0
2009-07-22 23:33:00,1.64645,1.6467,1.6464,1.64645,39000000.0
2009-07-22 23:34:00,1.6464,1.64645,1.64605,1.64645,121800000.0
2009-07-22 23:35:00,1.6463,1.64635,1.64615,1.64615,88600000.0
2009-07-22 23:36:00,1.6461,1.6461,1.6457,1.6457,38800000.0
2009-07-22 23:37:00,1.6457,1.6457,1.6457,1.6457,5400000.0
2009-07-22 23:38:00,1.6457,1.6457,1.64565,1.64565,413200000.0
2009-07-22 23:39:00,1.64565,1.64565,1.64565,1.64565,1600000.0
2009-07-22 23:40:00,1.6457,1.6457,1.6457,1.6457,5600000.0
2009-07-22 23:41:00,1.6457,1.6457,1.64565,1.64565,4400000.0
2009-07-22 23:42:00,1.6456,1.6457,1.64555,1.6456,47600000.0
2009-07-22 23:43:00,1.6456,1.6456,1.6456,1.6456,3000000.0
2009-07-22 23:44:00,1.64555,1.6456,1.64545,1.64545,13200000.0
2009-07-22 23:45:00,1.64545,1.64545,1.64545,1.64545,3000000.0
2009-07-22 23:46:00,1.6455,1.64585,1.64545,1.64585,20400000.0
2009-07-22 23:47:00,1.64575,1.6459,1.6456,1.64575,75360000.0
2009-07-22 23:48:00,1.64575,1.64585,1.64575,1.64585,13600000.0
2009-07-22 23:49:00,1.64545,1.64585,1.6454,1.64545,103600000.0
2009-07-22 23:50:00,1.64545,1.6455,1.6453,1.6455,79800000.0
2009-07-22 23:51:00,1.64545,1.6458,1.64545,1.64575,48200000.0
2009-07-22 23:52:00,1.6457,1.64605,1.64565,1.64605,37600000.0
2009-07-22 23:53:00,1.64605,1.64625,1.64585,1.6461,38000000.0
2009-07-22 23:54:00,1.6461,1.6461,1.6456,1.6456,37600000.0
2009-07-22 23:55:00,1.64585,1.6461,1.6457,1.6457,95600001.0
2009-07-22 23:56:00,1.6457,1.6461,1.6457,1.6459,90800000.0
2009-07-22 23:57:00,1.64595,1.64595,1.64585,1.64585,5000000.0
2009-07-22 23:58:00,1.64575,1.64575,1.64575,1.64575,14400000.0
2009-07-22 23:59:00,1.64585,1.64595,1.64585,1.64595,9600000.0
2009-07-23 00:00:00,1.64595,1.6463,1.6459,1.64625,19800000.0
2009-07-23 00:01:00,1.6462,1.6463,1.6462,1.6463,20800000.0
2009-07-23 00:02:00,1.6463,1.6464,1.64625,1.64625,20800000.0
2009-07-23 00:03:00,1.64635,1.64635,1.64635,1.64635,1000000.0
2009-07-23 00:04:00,1.6463,1.6465,1.6463,1.64645,34400000.0
2009-07-23 00:05:00,1.64645,1.64665,1.64645,1.64665,10200000.0
2009-07-23 00:06:00,1.64665,1.647,1.6466,1.6469,31000000.0
2009-07-23 00:07:00,1.64695,1.64735,1.6469,1.64735,19800000.0
2009-07-23 00:08:00,1.64745,1.64745,1.64705,1.64705,33800000.0
2009-07-23 00:09:00,1.64705,1.64745,1.64705,1.6472,31400000.0
2009-07-23 00:10:00,1.6471,1.6471,1.6469,1.64705,69600000.0
2009-07-23 00:11:00,1.64705,1.64705,1.64705,1.64705,6000000.0
2009-07-23 00:12:00,1.6468,1.64705,1.6468,1.64705,11600000.0
2009-07-23 00:13:00,1.64695,1.64695,1.64695,1.64695,5000000.0
2009-07-23 00:14:00,1.64675,1.64675,1.64655,1.64655,17400000.0
2009-07-23 00:15:00,1.64655,1.64655,1.64655,1.64655,11200000.0
2009-07-23 00:16:00,1.64645,1.64645,1.646,1.6464,45800000.0
2009-07-23 00:17:00,1.6463,1.6464,1.6462,1.64625,16700000.0
2009-07-23 00:18:00,1.6464,1.6464,1.6462,1.6463,12800000.0
2009-07-23 00:19:00,1.6462,1.6463,1.64615,1.64615,18000000.0
2009-07-23 00:20:00,1.6462,1.6463,1.64615,1.6462,20800000.0
2009-07-23 00:21:00,1.6462,1.6464,1.6462,1.6464,14200000.0
2009-07-23 00:22:00,1.6462,1.6464,1.6462,1.6462,4200000.0
2009-07-23 00:23:00,1.64602,1.6461,1.64602,1.64605,50600000.0
2009-07-23 00:24:00,1.64615,1.64615,1.64615,1.64615,1600000.0
2009-07-23 00:25:00,1.64615,1.6462,1.64615,1.64615,17600000.0
2009-07-23 00:26:00,1.64615,1.64615,1.64615,1.64615,8000000.0
2009-07-23 00:27:00,1.64615,1.64615,1.6461,1.6461,3200000.0
2009-07-23 00:28:00,1.64605,1.6461,1.64605,1.6461,13600000.0
2009-07-23 00:29:00,1.6461,1.64615,1.6461,1.64615,11200000.0
2009-07-23 00:30:00,1.64605,1.64625,1.64605,1.64615,49800000.0
2009-07-23 00:31:00,1.64615,1.64635,1.64615,1.64615,29200000.0
2009-07-23 00:32:00,1.6461,1.64635,1.64595,1.64605,27400000.0
2009-07-23 00:33:00,1.64625,1.64625,1.64595,1.64595,5800000.0
2009-07-23 00:34:00,1.6461,1.6461,1.64595,1.6461,63200000.0
2009-07-23 00:35:00,1.64615,1.64615,1.6461,1.6461,6200000.0
2009-07-23 00:36:00,1.6461,1.6461,1.6461,1.6461,23000000.0
2009-07-23 00:37:00,1.6461,1.64635,1.6461,1.64615,23800000.0
2009-07-23 00:38:00,1.64645,1.64645,1.64645,1.64645,9000000.0
2009-07-23 00:39:00,1.64625,1.64625,1.6461,1.6461,24800000.0
2009-07-23 00:40:00,1.6461,1.6461,1.6461,1.6461,9600000.0
2009-07-23 00:41:00,1.6461,1.6465,1.6461,1.6465,61600000.0
2009-07-23 00:42:00,1.6465,1.6465,1.6465,1.6465,2000000.0
2009-07-23 00:43:00,1.6465,1.6465,1.64635,1.64635,8000000.0
2009-07-23 00:44:00,1.64635,1.64635,1.64605,1.64605,16800000.0
2009-07-23 00:45:00,1.6461,1.6461,1.64605,1.64605,14400000.0
2009-07-23 00:46:00,1.64605,1.6461,1.64605,1.6461,14400000.0
2009-07-23 00:47:00,1.6461,1.6461,1.6461,1.6461,4800000.0
2009-07-23 00:48:00,1.6462,1.64625,1.6462,1.6462,25800000.0
2009-07-23 00:49:00,1.64615,1.6462,1.6461,1.64615,10000000.0
2009-07-23 00:50:00,1.64615,1.64615,1.6461,1.6461,11800000.0
2009-07-23 00:51:00,1.6461,1.6461,1.6461,1.6461,14800000.0
2009-07-23 00:52:00,1.6461,1.6461,1.6461,1.6461,46000000.0
2009-07-23 00:53:00,1.6461,1.6461,1.646,1.64605,41200000.0
2009-07-23 00:54:00,1.64597,1.64602,1.64595,1.64597,105400000.0
2009-07-23 00:55:00,1.64615,1.64615,1.6457,1.64585,8000000.0
2009-07-23 00:56:00,1.64585,1.64585,1.6457,1.64575,35600000.0
2009-07-23 00:57:00,1.64575,1.64575,1.6456,1.6456,23800000.0
2009-07-23 00:58:00,1.64555,1.6456,1.64555,1.64555,14400000.0
2009-07-23 00:59:00,1.6455,1.6456,1.6455,1.6456,11000000.0
2009-07-23 01:00:00,1.6456,1.6456,1.6456,1.6456,89600000.0
2009-07-23 01:01:00,1.6456,1.64565,1.64545,1.64565,51399999.0
2009-07-23 01:02:00,1.6456,1.6456,1.6455,1.6455,31600000.0
2009-07-23 01:03:00,1.6455,1.6456,1.6455,1.6456,24000000.0
2009-07-23 01:04:00,1.6456,1.64565,1.6456,1.64565,24400000.0
2009-07-23 01:05:00,1.64565,1.64565,1.64565,1.64565,14400000.0
2009-07-23 01:06:00,1.6456,1.64565,1.6456,1.64565,30800000.0
2009-07-23 01:07:00,1.64555,1.64565,1.64555,1.64565,53800000.0
2009-07-23 01:08:00,1.64565,1.64565,1.6454,1.6454,40200000.0
2009-07-23 01:09:00,1.6455,1.6455,1.64535,1.64535,37800000.0
2009-07-23 01:10:00,1.64535,1.6455,1.64535,1.64545,91000000.0
2009-07-23 01:11:00,1.6456,1.6457,1.6456,1.64565,58200000.0
2009-07-23 01:12:00,1.6457,1.6457,1.6457,1.6457,11400000.0
2009-07-23 01:13:00,1.64575,1.64575,1.64575,1.64575,28800000.0
2009-07-23 01:14:00,1.64575,1.64575,1.6457,1.6457,19200000.0
2009-07-23 01:15:00,1.6457,1.6463,1.6457,1.6462,64800000.0
2009-07-23 01:16:00,1.64635,1.64635,1.64625,1.64625,34000000.0
2009-07-23 01:17:00,1.64615,1.64635,1.6461,1.6461,25200000.0
2009-07-23 01:18:00,1.6461,1.6461,1.6459,1.6459,123600000.0
2009-07-23 01:19:00,1.6459,1.6459,1.6459,1.6459,148000000.0
2009-07-23 01:20:00,1.6459,1.6459,1.6459,1.6459,57000000.0
2009-07-23 01:21:00,1.6459,1.646,1.6459,1.646,73800000.0
2009-07-23 01:22:00,1.6459,1.6459,1.6459,1.6459,14400000.0
2009-07-23 01:23:00,1.6459,1.6459,1.6459,1.6459,14400000.0
2009-07-23 01:24:00,1.6459,1.6462,1.6459,1.6462,30200000.0
2009-07-23 01:25:00,1.646,1.646,1.646,1.646,12000000.0
2009-07-23 01:26:00,1.646,1.646,1.646,1.646,9000000.0
2009-07-23 01:27:00,1.64595,1.646,1.64595,1.646,21600000.0
2009-07-23 01:28:00,1.646,1.646,1.6455,1.64565,45400000.0
2009-07-23 01:29:00,1.64575,1.646,1.64575,1.64595,45800000.0
2009-07-23 01:30:00,1.6458,1.6458,1.64575,1.64575,14800000.0
2009-07-23 01:31:00,1.64575,1.64575,1.64575,1.64575,4800000.0
2009-07-23 01:32:00,1.6457,1.6457,1.6457,1.6457,5200000.0
2009-07-23 01:33:00,1.6457,1.6457,1.6457,1.6457,4800000.0
2009-07-23 01:34:00,1.64527,1.64548,1.64527,1.64527,29200000.0
2009-07-23 01:35:00,1.64541,1.64557,1.64537,1.64544,32200000.0
2009-07-23 01:36:00,1.6455,1.64554,1.64543,1.64554,11200000.0
2009-07-23 01:37:00,1.6456,1.64575,1.64555,1.6457,30200000.0
2009-07-23 01:38:00,1.6457,1.6457,1.6457,1.6457,20600000.0
2009-07-23 01:39:00,1.6457,1.6458,1.6457,1.6457,58600000.0
2009-07-23 01:40:00,1.6457,1.6457,1.6457,1.6457,30200000.0
2009-07-23 01:41:00,1.6457,1.6457,1.6457,1.6457,2000000.0
2009-07-23 01:42:00,1.64565,1.64565,1.64565,1.64565,4800000.0
2009-07-23 01:43:00,1.64565,1.64565,1.64545,1.6455,94199999.0
2009-07-23 01:44:00,1.6455,1.6455,1.6453,1.6453,109200000.0
2009-07-23 01:45:00,1.64535,1.6456,1.6452,1.64525,87800000.0
2009-07-23 01:46:00,1.64535,1.64545,1.64515,1.64515,23400000.0
2009-07-23 01:47:00,1.64515,1.64515,1.64515,1.64515,1000000.0
2009-07-23 01:48:00,1.645,1.6451,1.645,1.6451,42600000.0
2009-07-23 01:49:00,1.64505,1.64505,1.64485,1.64485,17800000.0
2009-07-23 01:50:00,1.64485,1.645,1.6447,1.6448,78600000.0
2009-07-23 01:51:00,1.6447,1.6447,1.6447,1.6447,20200000.0
2009-07-23 01:52:00,1.64475,1.64475,1.6446,1.64465,48800000.0
2009-07-23 01:53:00,1.64465,1.6447,1.6445,1.6446,17000000.0
2009-07-23 01:54:00,1.6445,1.6446,1.6445,1.64455,48400000.0
2009-07-23 01:55:00,1.64455,1.64455,1.6445,1.6445,4600000.0
2009-07-23 01:56:00,1.6445,1.64475,1.6445,1.64475,52600000.0
2009-07-23 01:57:00,1.64475,1.64485,1.6447,1.64475,26200000.0
2009-07-23 01:58:00,1.64475,1.64485,1.64475,1.64475,16000000.0
2009-07-23 01:59:00,1.64475,1.64475,1.64475,1.64475,6000000.0
2009-07-23 02:00:00,1.6447,1.6447,1.64445,1.6446,122000000.0
2009-07-23 02:01:00,1.6446,1.6448,1.6446,1.6448,53800000.0
2009-07-23 02:02:00,1.64475,1.64475,1.6447,1.64475,29600000.0
2009-07-23 02:03:00,1.64485,1.64505,1.64485,1.64505,9200000.0
2009-07-23 02:04:00,1.64525,1.64525,1.6451,1.6451,8000000.0
2009-07-23 02:05:00,1.6451,1.64515,1.64495,1.6451,32200000.0
2009-07-23 02:06:00,1.6451,1.6454,1.6451,1.6452,91300000.0
2009-07-23 02:07:00,1.6452,1.6452,1.64505,1.64505,34200000.0
2009-07-23 02:08:00,1.6451,1.64525,1.64485,1.64485,130600001.0
2009-07-23 02:09:00,1.6449,1.6449,1.6445,1.64465,144100000.0
2009-07-23 02:10:00,1.64465,1.64465,1.64425,1.64425,130000000.0
2009-07-23 02:11:00,1.6443,1.6446,1.6443,1.64435,122200000.0
2009-07-23 02:12:00,1.64445,1.64445,1.6443,1.6443,285800000.0
2009-07-23 02:13:00,1.6443,1.6444,1.64405,1.6441,280200001.0
2009-07-23 02:14:00,1.6441,1.6442,1.6441,1.64415,151000000.0
2009-07-23 02:15:00,1.64415,1.6443,1.6441,1.6443,138600000.0
2009-07-23 02:16:00,1.6443,1.6444,1.6442,1.64425,73800000.0
2009-07-23 02:17:00,1.6443,1.6446,1.6443,1.6443,147800000.0
2009-07-23 02:18:00,1.6443,1.64455,1.6443,1.6444,75600000.0
2009-07-23 02:19:00,1.6444,1.6444,1.6442,1.6442,64000000.0
2009-07-23 02:20:00,1.6442,1.6442,1.64395,1.64395,157800000.0
2009-07-23 02:21:00,1.64385,1.64415,1.64385,1.6441,136400000.0
2009-07-23 02:22:00,1.6441,1.6441,1.6435,1.6435,147799999.0
2009-07-23 02:23:00,1.6435,1.6436,1.6434,1.64345,84200000.0
2009-07-23 02:24:00,1.64345,1.64365,1.64345,1.64355,57400000.0
2009-07-23 02:25:00,1.6436,1.6436,1.64345,1.6435,68600000.0
2009-07-23 02:26:00,1.64355,1.64355,1.64355,1.64355,56400000.0
2009-07-23 02:27:00,1.6436,1.64365,1.6434,1.6434,72100000.0
2009-07-23 02:28:00,1.6434,1.6435,1.64335,1.6434,12800000.0
2009-07-23 02:29:00,1.6434,1.64365,1.6434,1.64365,89800000.0
2009-07-23 02:30:00,1.64365,1.64365,1.64365,1.64365,4800000.0
2009-07-23 02:31:00,1.64365,1.64365,1.64355,1.64355,22400000.0
2009-07-23 02:32:00,1.64355,1.6436,1.64355,1.6436,11600000.0
2009-07-23 02:33:00,1.6436,1.64365,1.6436,1.64365,113200000.0
2009-07-23 02:34:00,1.6437,1.6441,1.64365,1.644,36400000.0
2009-07-23 02:35:00,1.644,1.6441,1.64395,1.64395,25100000.0
2009-07-23 02:36:00,1.6441,1.6441,1.64385,1.64385,57400000.0
2009-07-23 02:37:00,1.6439,1.6442,1.6438,1.6442,118600000.0
2009-07-23 02:38:00,1.6443,1.6443,1.6441,1.6442,94800000.0
2009-07-23 02:39:00,1.6442,1.64425,1.6441,1.6441,93600000.0
2009-07-23 02:40:00,1.6441,1.64415,1.6441,1.64415,13200000.0
2009-07-23 02:41:00,1.6441,1.64415,1.6441,1.6441,45800000.0
2009-07-23 02:42:00,1.6441,1.6441,1.644,1.64405,91400000.0
2009-07-23 02:43:00,1.6441,1.6441,1.6441,1.6441,9000000.0
2009-07-23 02:44:00,1.6441,1.6441,1.644,1.6441,56400000.0
2009-07-23 02:45:00,1.6441,1.64425,1.6441,1.64415,39200000.0
2009-07-23 02:46:00,1.64425,1.64425,1.64395,1.64395,47200000.0
2009-07-23 02:47:00,1.6441,1.6442,1.64395,1.64415,43200000.0
2009-07-23 02:48:00,1.64415,1.64415,1.64395,1.64415,60400000.0
2009-07-23 02:49:00,1.64415,1.64455,1.64415,1.64455,46400000.0
2009-07-23 02:50:00,1.6446,1.6446,1.64435,1.64455,45600000.0
2009-07-23 02:51:00,1.6445,1.6446,1.64445,1.6445,37600000.0
2009-07-23 02:52:00,1.64445,1.6446,1.6444,1.6446,47800000.0
2009-07-23 02:53:00,1.64465,1.64505,1.64465,1.64505,55000000.0
2009-07-23 02:54:00,1.64505,1.6455,1.64505,1.6454,134800000.0
2009-07-23 02:55:00,1.6454,1.6455,1.64515,1.6452,143800000.0
2009-07-23 02:56:00,1.6452,1.6452,1.64515,1.64515,90000000.0
2009-07-23 02:57:00,1.6452,1.6453,1.6452,1.6453,119400000.0
2009-07-23 02:58:00,1.6453,1.6453,1.64515,1.6452,44400000.0
2009-07-23 02:59:00,1.64525,1.6455,1.6451,1.64535,77200000.0
2009-07-23 03:00:00,1.6454,1.6459,1.6454,1.64565,185400000.0
2009-07-23 03:01:00,1.64555,1.6456,1.64505,1.64545,100800000.0
2009-07-23 03:02:00,1.64545,1.64545,1.645,1.64505,154000000.0
2009-07-23 03:03:00,1.64505,1.6451,1.64445,1.64485,114900000.0
2009-07-23 03:04:00,1.6448,1.64505,1.6448,1.645,67400000.0
2009-07-23 03:05:00,1.64515,1.64515,1.64475,1.6448,79600000.0
2009-07-23 03:06:00,1.6448,1.6448,1.6447,1.64475,38600000.0
2009-07-23 03:07:00,1.64475,1.64475,1.6447,1.64475,42400000.0
2009-07-23 03:08:00,1.6448,1.6461,1.6448,1.64585,148100000.0
2009-07-23 03:09:00,1.6458,1.6462,1.64565,1.64595,36600000.0
2009-07-23 03:10:00,1.6461,1.64635,1.64595,1.64625,124400000.0
2009-07-23 03:11:00,1.64615,1.64675,1.64615,1.64665,123000000.0
2009-07-23 03:12:00,1.64665,1.64665,1.6462,1.6463,174000000.0
2009-07-23 03:13:00,1.64625,1.64635,1.6462,1.64625,156000000.0
2009-07-23 03:14:00,1.64625,1.64635,1.6461,1.6461,35200000.0
2009-07-23 03:15:00,1.6461,1.6463,1.6461,1.64615,48800000.0
2009-07-23 03:16:00,1.64615,1.64625,1.64615,1.6462,105600000.0
2009-07-23 03:17:00,1.64625,1.6467,1.6462,1.64655,155200001.0
2009-07-23 03:18:00,1.64655,1.6466,1.64655,1.64655,32000000.0
2009-07-23 03:19:00,1.64655,1.64665,1.64655,1.64665,70000000.0
2009-07-23 03:20:00,1.64665,1.64665,1.64625,1.64625,121000000.0
2009-07-23 03:21:00,1.64625,1.6464,1.64615,1.6464,72400000.0
2009-07-23 03:22:00,1.64635,1.6465,1.64625,1.64625,40800000.0
2009-07-23 03:23:00,1.64615,1.64615,1.6458,1.6458,80400000.0
2009-07-23 03:24:00,1.6458,1.6458,1.64565,1.6457,143400000.0
2009-07-23 03:25:00,1.6457,1.6458,1.6457,1.6458,40400000.0
2009-07-23 03:26:00,1.6458,1.64585,1.6455,1.6456,78200000.0
2009-07-23 03:27:00,1.64555,1.64585,1.64545,1.64585,22800000.0
2009-07-23 03:28:00,1.6458,1.64585,1.6458,1.6458,3000000.0
2009-07-23 03:29:00,1.64585,1.64605,1.64585,1.64605,30800000.0
2009-07-23 03:30:00,1.64605,1.64605,1.646,1.646,40000000.0
2009-07-23 03:31:00,1.646,1.646,1.64595,1.64595,33800000.0
2009-07-23 03:32:00,1.64595,1.64605,1.64565,1.6457,98600000.0
2009-07-23 03:33:00,1.6457,1.64585,1.6457,1.64575,35800000.0
2009-07-23 03:34:00,1.6458,1.64585,1.6457,1.64585,9200000.0
2009-07-23 03:35:00,1.64575,1.64585,1.64575,1.64585,8400000.0
2009-07-23 03:36:00,1.64585,1.64585,1.64555,1.6456,30800000.0
2009-07-23 03:37:00,1.6456,1.64565,1.64555,1.6456,67000000.0
2009-07-23 03:38:00,1.64555,1.64585,1.6454,1.6458,48400000.0
2009-07-23 03:39:00,1.6456,1.6459,1.6456,1.6458,88000000.0
2009-07-23 03:40:00,1.6458,1.6458,1.645,1.64505,25000000.0
2009-07-23 03:41:00,1.6448,1.6449,1.64455,1.64465,141400000.0
2009-07-23 03:42:00,1.6447,1.645,1.6447,1.64495,14000000.0
2009-07-23 03:43:00,1.64495,1.6451,1.64495,1.6451,24600000.0
2009-07-23 03:44:00,1.6451,1.64515,1.6447,1.6447,66800000.0
2009-07-23 03:45:00,1.64475,1.6449,1.6447,1.6447,41400000.0
2009-07-23 03:46:00,1.6447,1.64485,1.6445,1.6446,122300000.0
2009-07-23 03:47:00,1.6446,1.64495,1.6446,1.6449,62200000.0
2009-07-23 03:48:00,1.6449,1.64505,1.6449,1.645,31000000.0
2009-07-23 03:49:00,1.645,1.645,1.645,1.645,16000000.0
2009-07-23 03:50:00,1.645,1.645,1.64495,1.64495,15000000.0
2009-07-23 03:51:00,1.64495,1.64495,1.64495,1.64495,10000000.0
2009-07-23 03:52:00,1.64485,1.64485,1.64485,1.64485,63200000.0
2009-07-23 03:53:00,1.64485,1.6451,1.64485,1.64505,44600000.0
2009-07-23 03:54:00,1.645,1.6451,1.6449,1.6449,39000000.0
2009-07-23 03:55:00,1.64485,1.64485,1.6448,1.64485,13600000.0
2009-07-23 03:56:00,1.6449,1.645,1.6449,1.645,9000000.0
2009-07-23 03:57:00,1.645,1.6451,1.64495,1.6451,45400000.0
2009-07-23 03:58:00,1.6451,1.6455,1.64505,1.64545,149200000.0
2009-07-23 03:59:00,1.64545,1.6456,1.6446,1.64495,149600000.0
2009-07-23 04:00:00,1.64495,1.6454,1.64495,1.6451,96700000.0
2009-07-23 04:01:00,1.6451,1.6451,1.6446,1.6448,221400000.0
2009-07-23 04:02:00,1.6448,1.6449,1.6447,1.6449,100400000.0
2009-07-23 04:03:00,1.6449,1.64495,1.6448,1.6448,83200000.0
2009-07-23 04:04:00,1.6448,1.6449,1.6446,1.6448,87200000.0
2009-07-23 04:05:00,1.6448,1.64505,1.6447,1.6447,49400000.0
2009-07-23 04:06:00,1.64495,1.64505,1.64475,1.64505,36600000.0
2009-07-23 04:07:00,1.6452,1.6452,1.64515,1.64515,22200000.0
2009-07-23 04:08:00,1.6451,1.64535,1.6449,1.645,54000000.0
2009-07-23 04:09:00,1.645,1.645,1.64455,1.64465,95800000.0
2009-07-23 04:10:00,1.64465,1.6447,1.64455,1.64455,83200000.0
2009-07-23 04:11:00,1.64455,1.64475,1.64455,1.6446,152600000.0
2009-07-23 04:12:00,1.6446,1.6446,1.64395,1.64395,249600000.0
2009-07-23 04:13:00,1.64395,1.64405,1.64385,1.64385,77200000.0
2009-07-23 04:14:00,1.6439,1.64445,1.6439,1.64435,222400001.0
2009-07-23 04:15:00,1.6443,1.64485,1.6442,1.6448,158600000.0
2009-07-23 04:16:00,1.64475,1.64495,1.64475,1.64495,90700000.0
2009-07-23 04:17:00,1.64485,1.6452,1.64485,1.64515,52800000.0
2009-07-23 04:18:00,1.6451,1.6456,1.6451,1.64555,91200000.0
2009-07-23 04:19:00,1.64555,1.64555,1.64525,1.6455,93400000.0
2009-07-23 04:20:00,1.6455,1.6456,1.64545,1.64555,61000000.0
2009-07-23 04:21:00,1.64555,1.64555,1.64525,1.6453,135600000.0
2009-07-23 04:22:00,1.6452,1.6452,1.645,1.64505,96400000.0
2009-07-23 04:23:00,1.64505,1.64515,1.6449,1.64505,139600000.0
2009-07-23 04:24:00,1.645,1.64515,1.64495,1.645,202500000.0
2009-07-23 04:25:00,1.64495,1.64505,1.64485,1.645,111400000.0
2009-07-23 04:26:00,1.645,1.6451,1.645,1.6451,10400000.0
2009-07-23 04:27:00,1.6452,1.6454,1.6452,1.6454,108200000.0
2009-07-23 04:28:00,1.64535,1.64555,1.64535,1.64545,49800000.0
2009-07-23 04:29:00,1.6455,1.64585,1.6455,1.64575,158600000.0
2009-07-23 04:30:00,1.64575,1.64595,1.6457,1.64595,145000000.0
2009-07-23 04:31:00,1.646,1.6462,1.64595,1.6461,92600000.0
2009-07-23 04:32:00,1.6461,1.6461,1.646,1.6461,70000000.0
2009-07-23 04:33:00,1.6461,1.6461,1.64595,1.64595,43800000.0
2009-07-23 04:34:00,1.64595,1.64605,1.6459,1.6459,110000000.0
2009-07-23 04:35:00,1.64595,1.64595,1.6454,1.6457,255800000.0
2009-07-23 04:36:00,1.6457,1.6458,1.6457,1.6458,66700000.0
2009-07-23 04:37:00,1.6458,1.64585,1.64565,1.64585,64400000.0
2009-07-23 04:38:00,1.64585,1.64585,1.64585,1.64585,4000000.0
2009-07-23 04:39:00,1.64585,1.64585,1.64585,1.64585,2000000.0
2009-07-23 04:40:00,1.6456,1.6456,1.6455,1.6456,113600000.0
2009-07-23 04:41:00,1.6456,1.6456,1.64555,1.6456,26200000.0
2009-07-23 04:42:00,1.64555,1.64575,1.64555,1.64575,41600000.0
2009-07-23 04:43:00,1.64575,1.64575,1.6457,1.6457,54200000.0
2009-07-23 04:44:00,1.6457,1.64585,1.6457,1.6458,73200000.0
2009-07-23 04:45:00,1.6459,1.64595,1.6458,1.6458,132600000.0
2009-07-23 04:46:00,1.64585,1.6459,1.64585,1.6459,37600000.0
2009-07-23 04:47:00,1.6459,1.64625,1.64585,1.64615,162600000.0
2009-07-23 04:48:00,1.64615,1.64675,1.64605,1.6466,81400000.0
2009-07-23 04:49:00,1.6466,1.64665,1.6465,1.64655,127000000.0
2009-07-23 04:50:00,1.64645,1.6465,1.6463,1.6463,238199999.0
2009-07-23 04:51:00,1.6463,1.64635,1.64625,1.6463,35200000.0
2009-07-23 04:52:00,1.64625,1.64635,1.64615,1.64635,76600000.0
2009-07-23 04:53:00,1.64605,1.6462,1.646,1.646,177400001.0
2009-07-23 04:54:00,1.64615,1.6463,1.6461,1.64615,117399999.0
2009-07-23 04:55:00,1.64615,1.6462,1.64615,1.6462,25200000.0
2009-07-23 04:56:00,1.6462,1.6464,1.6462,1.6464,37400000.0
2009-07-23 04:57:00,1.6464,1.6476,1.6464,1.64755,331700001.0
2009-07-23 04:58:00,1.64735,1.6477,1.64725,1.64755,291600000.0
2009-07-23 04:59:00,1.64755,1.6477,1.64755,1.6477,72600000.0
2009-07-23 05:00:00,1.64795,1.64815,1.6476,1.64765,170600000.0
2009-07-23 05:01:00,1.64755,1.6478,1.64755,1.6478,206400000.0
2009-07-23 05:02:00,1.64795,1.6485,1.6478,1.6485,210000001.0
2009-07-23 05:03:00,1.6485,1.6488,1.6483,1.6488,153000000.0
2009-07-23 05:04:00,1.64885,1.64885,1.64805,1.64835,143000000.0
2009-07-23 05:05:00,1.64835,1.64865,1.64835,1.64865,307200000.0
2009-07-23 05:06:00,1.6488,1.64925,1.6488,1.6492,177599998.0
2009-07-23 05:07:00,1.6492,1.6492,1.6489,1.64895,104700000.0
2009-07-23 05:08:00,1.64885,1.649,1.64875,1.64885,54600000.0
2009-07-23 05:09:00,1.64885,1.64885,1.64855,1.64855,87200000.0
2009-07-23 05:10:00,1.64855,1.64855,1.6479,1.64805,653300002.0
2009-07-23 05:11:00,1.6481,1.64825,1.648,1.648,96000000.0
2009-07-23 05:12:00,1.64795,1.6482,1.6478,1.6482,162800000.0
2009-07-23 05:13:00,1.6482,1.6483,1.6482,1.6483,82000000.0
2009-07-23 05:14:00,1.6483,1.6483,1.64815,1.64815,64600000.0
2009-07-23 05:15:00,1.64815,1.64835,1.64815,1.6483,95600000.0
2009-07-23 05:16:00,1.6483,1.6483,1.64815,1.64815,41000000.0
2009-07-23 05:17:00,1.64815,1.6487,1.64815,1.64865,36600000.0
2009-07-23 05:18:00,1.6486,1.64865,1.64825,1.64835,123800000.0
2009-07-23 05:19:00,1.64835,1.6484,1.6483,1.6483,37600000.0
2009-07-23 05:20:00,1.64835,1.6484,1.6483,1.6483,21000000.0
2009-07-23 05:21:00,1.64845,1.64845,1.6481,1.6481,64799999.0
2009-07-23 05:22:00,1.6481,1.6481,1.64785,1.64785,39600000.0
2009-07-23 05:23:00,1.64785,1.6479,1.6475,1.6475,158000000.0
2009-07-23 05:24:00,1.6475,1.64765,1.6475,1.64765,22400000.0
2009-07-23 05:25:00,1.64765,1.64795,1.64765,1.64785,22600000.0
2009-07-23 05:26:00,1.6479,1.6481,1.6479,1.648,101800000.0
2009-07-23 05:27:00,1.648,1.6482,1.6479,1.64815,31800000.0
2009-07-23 05:28:00,1.648,1.648,1.64775,1.6478,27400000.0
2009-07-23 05:29:00,1.6478,1.64785,1.6477,1.6478,28400000.0
2009-07-23 05:30:00,1.6478,1.64785,1.6478,1.64785,11000000.0
2009-07-23 05:31:00,1.64785,1.64845,1.64785,1.6484,60600000.0
2009-07-23 05:32:00,1.6483,1.6485,1.6481,1.64815,62400000.0
2009-07-23 05:33:00,1.64815,1.64845,1.64815,1.64825,145600000.0
2009-07-23 05:34:00,1.64825,1.64865,1.64825,1.6486,119500000.0
2009-07-23 05:35:00,1.6486,1.64875,1.6485,1.6487,54400000.0
2009-07-23 05:36:00,1.6487,1.6488,1.64855,1.64855,36600000.0
2009-07-23 05:37:00,1.6486,1.6486,1.64825,1.6484,145700000.0
2009-07-23 05:38:00,1.64835,1.64835,1.64825,1.64825,179600000.0
2009-07-23 05:39:00,1.6483,1.6483,1.648,1.64815,122000000.0
2009-07-23 05:40:00,1.64815,1.6482,1.6478,1.64785,106000000.0
2009-07-23 05:41:00,1.64785,1.6479,1.64775,1.6479,24800000.0
2009-07-23 05:42:00,1.6479,1.64805,1.64765,1.648,91200000.0
2009-07-23 05:43:00,1.64805,1.64805,1.64785,1.64795,43600000.0
2009-07-23 05:44:00,1.64795,1.64795,1.6479,1.6479,24800000.0
2009-07-23 05:45:00,1.6479,1.64825,1.6478,1.64815,73800000.0
2009-07-23 05:46:00,1.64795,1.64815,1.64795,1.6481,65200000.0
2009-07-23 05:47:00,1.6481,1.64825,1.648,1.6481,328300003.0
2009-07-23 05:48:00,1.6481,1.6484,1.6481,1.64835,73400000.0
2009-07-23 05:49:00,1.64835,1.64835,1.648,1.64805,52800000.0
2009-07-23 05:50:00,1.64795,1.64805,1.64795,1.64795,144400000.0
2009-07-23 05:51:00,1.64785,1.648,1.64775,1.6479,82900000.0
2009-07-23 05:52:00,1.64795,1.64805,1.64775,1.648,25600000.0
2009-07-23 05:53:00,1.648,1.6484,1.64785,1.64825,95600000.0
2009-07-23 05:54:00,1.6484,1.6484,1.6482,1.64825,41200000.0
2009-07-23 05:55:00,1.64825,1.6483,1.6482,1.6482,35600000.0
2009-07-23 05:56:00,1.64825,1.64825,1.64755,1.64755,84800000.0
2009-07-23 05:57:00,1.64755,1.64775,1.64755,1.6477,173800000.0
2009-07-23 05:58:00,1.6477,1.6478,1.6476,1.64775,192200000.0
2009-07-23 05:59:00,1.64775,1.64795,1.6477,1.64795,145400003.0
2009-07-23 06:00:00,1.64775,1.6479,1.6477,1.6479,75000000.0
2009-07-23 06:01:00,1.6479,1.6479,1.6477,1.64775,56400000.0
2009-07-23 06:02:00,1.64775,1.6478,1.64765,1.64765,101600000.0
2009-07-23 06:03:00,1.6476,1.64765,1.64755,1.6476,19400000.0
2009-07-23 06:04:00,1.6476,1.6476,1.6475,1.6475,14000000.0
2009-07-23 06:05:00,1.6475,1.6475,1.64725,1.64725,66600000.0
2009-07-23 06:06:00,1.64725,1.6474,1.64725,1.64735,31800000.0
2009-07-23 06:07:00,1.6474,1.64745,1.6474,1.6474,4800000.0
2009-07-23 06:08:00,1.64735,1.6474,1.647,1.64705,69000000.0
2009-07-23 06:09:00,1.64705,1.6472,1.64695,1.6472,83000000.0
2009-07-23 06:10:00,1.6472,1.6472,1.64715,1.6472,53600000.0
2009-07-23 06:11:00,1.64715,1.64725,1.6471,1.64725,46000000.0
2009-07-23 06:12:00,1.64725,1.6474,1.6468,1.64695,168200000.0
2009-07-23 06:13:00,1.64695,1.6471,1.64685,1.6469,74200000.0
2009-07-23 06:14:00,1.64685,1.64695,1.6468,1.64685,45200000.0
2009-07-23 06:15:00,1.6468,1.6469,1.64675,1.64685,104800000.0
2009-07-23 06:16:00,1.6468,1.6472,1.6468,1.6472,139000000.0
2009-07-23 06:17:00,1.64725,1.6473,1.6472,1.64725,79200000.0
2009-07-23 06:18:00,1.6471,1.6472,1.64705,1.6471,37800000.0
2009-07-23 06:19:00,1.64705,1.64725,1.64705,1.6472,64600000.0
2009-07-23 06:20:00,1.6473,1.6473,1.64725,1.64725,6000000.0
2009-07-23 06:21:00,1.6473,1.64735,1.64725,1.6473,20300000.0
2009-07-23 06:22:00,1.6473,1.6473,1.64725,1.6473,70000000.0
2009-07-23 06:23:00,1.6473,1.6474,1.6473,1.6473,8400000.0
2009-07-23 06:24:00,1.64725,1.6473,1.6472,1.64725,54000000.0
2009-07-23 06:25:00,1.6473,1.6473,1.64705,1.64705,20400000.0
2009-07-23 06:26:00,1.6471,1.64725,1.6471,1.6472,14000000.0
2009-07-23 06:27:00,1.64715,1.64745,1.64715,1.6474,49600000.0
2009-07-23 06:28:00,1.64735,1.64765,1.64725,1.64745,221800000.0
2009-07-23 06:29:00,1.6474,1.6475,1.64725,1.6474,80000000.0
2009-07-23 06:30:00,1.6474,1.6474,1.647,1.6471,147600000.0
2009-07-23 06:31:00,1.64705,1.6474,1.64705,1.64735,146700000.0
2009-07-23 06:32:00,1.64735,1.64775,1.64735,1.64775,144400000.0
2009-07-23 06:33:00,1.6477,1.6478,1.64755,1.64775,119000000.0
2009-07-23 06:34:00,1.64775,1.64785,1.6477,1.6478,100100000.0
2009-07-23 06:35:00,1.64785,1.64795,1.64785,1.64795,64200000.0
2009-07-23 06:36:00,1.64795,1.648,1.64785,1.648,135000000.0
2009-07-23 06:37:00,1.64805,1.6482,1.6478,1.6479,116600000.0
2009-07-23 06:38:00,1.6479,1.64795,1.64785,1.6479,34200000.0
2009-07-23 06:39:00,1.6479,1.64795,1.64765,1.64775,70800000.0
2009-07-23 06:40:00,1.6478,1.64795,1.6478,1.6479,31600000.0
2009-07-23 06:41:00,1.6479,1.6479,1.6477,1.6477,25600000.0
2009-07-23 06:42:00,1.6477,1.64775,1.6476,1.64775,34800000.0
2009-07-23 06:43:00,1.6477,1.6477,1.64765,1.6477,4200000.0
2009-07-23 06:44:00,1.64765,1.64765,1.6474,1.6474,86400000.0
2009-07-23 06:45:00,1.64745,1.6475,1.64715,1.64715,7600000.0
2009-07-23 06:46:00,1.6471,1.6471,1.6468,1.6468,105400000.0
2009-07-23 06:47:00,1.6468,1.64695,1.6468,1.64695,25000000.0
2009-07-23 06:48:00,1.64695,1.64695,1.64675,1.64695,33200000.0
2009-07-23 06:49:00,1.64695,1.64705,1.6468,1.64705,45800000.0
2009-07-23 06:50:00,1.64705,1.6474,1.64705,1.6474,11800000.0
2009-07-23 06:51:00,1.64745,1.6476,1.6474,1.64755,25200000.0
2009-07-23 06:52:00,1.6476,1.6476,1.64745,1.6476,20400000.0
2009-07-23 06:53:00,1.64755,1.64755,1.6473,1.6473,28300000.0
2009-07-23 06:54:00,1.6473,1.64765,1.6473,1.6476,27700000.0
2009-07-23 06:55:00,1.6476,1.6476,1.64745,1.64745,24000000.0
2009-07-23 06:56:00,1.64745,1.6475,1.64745,1.6475,4000000.0
2009-07-23 06:57:00,1.64745,1.64745,1.64745,1.64745,1000000.0
2009-07-23 06:58:00,1.6475,1.6475,1.6474,1.6474,9400000.0
2009-07-23 06:59:00,1.6474,1.64765,1.6473,1.64735,59400000.0
2009-07-23 07:00:00,1.64735,1.6475,1.64735,1.6475,26400000.0
2009-07-23 07:01:00,1.6475,1.6475,1.64745,1.6475,17400000.0
2009-07-23 07:02:00,1.6475,1.6475,1.6474,1.6474,27400000.0
2009-07-23 07:03:00,1.6475,1.6477,1.64745,1.64765,28200000.0
2009-07-23 07:04:00,1.6477,1.6477,1.64755,1.6476,20800000.0
2009-07-23 07:05:00,1.6476,1.6476,1.6474,1.64745,10000000.0
2009-07-23 07:06:00,1.64745,1.6475,1.64745,1.6475,15000000.0
2009-07-23 07:07:00,1.6475,1.6475,1.64745,1.6475,17000000.0
2009-07-23 07:08:00,1.6475,1.6475,1.6474,1.6475,14200000.0
2009-07-23 07:09:00,1.6475,1.6475,1.6473,1.6473,11800000.0
2009-07-23 07:10:00,1.64725,1.64725,1.64705,1.64705,34040000.0
2009-07-23 07:11:00,1.64705,1.64725,1.64705,1.6472,83370000.0
2009-07-23 07:12:00,1.64725,1.6482,1.64725,1.64815,143800000.0
2009-07-23 07:13:00,1.64815,1.6482,1.648,1.64815,55800000.0
2009-07-23 07:14:00,1.64815,1.64815,1.6481,1.64815,35200000.0
2009-07-23 07:15:00,1.64815,1.6482,1.64805,1.64805,147000000.0
2009-07-23 07:16:00,1.6479,1.6479,1.64775,1.64775,27400000.0
2009-07-23 07:17:00,1.6478,1.6478,1.6477,1.6478,27800000.0
2009-07-23 07:18:00,1.64765,1.64795,1.64765,1.64795,113000000.0
2009-07-23 07:19:00,1.64795,1.64795,1.64795,1.64795,37000000.0
2009-07-23 07:20:00,1.64795,1.6481,1.64795,1.64805,31800000.0
2009-07-23 07:21:00,1.64805,1.6481,1.648,1.64805,62000000.0
2009-07-23 07:22:00,1.64805,1.64805,1.64805,1.64805,8000000.0
2009-07-23 07:23:00,1.64805,1.6483,1.64805,1.6482,48600000.0
2009-07-23 07:24:00,1.6483,1.64885,1.64825,1.64885,99600000.0
2009-07-23 07:25:00,1.64885,1.6501,1.64885,1.6496,291800000.0
2009-07-23 07:26:00,1.64965,1.64965,1.6488,1.6488,180600000.0
2009-07-23 07:27:00,1.64885,1.6489,1.64875,1.64885,65000000.0
2009-07-23 07:28:00,1.64885,1.6489,1.6475,1.6489,139200000.0
2009-07-23 07:29:00,1.6489,1.64905,1.6489,1.6489,107600000.0
2009-07-23 07:30:00,1.6489,1.64895,1.64865,1.6489,152000000.0
2009-07-23 07:31:00,1.64895,1.64895,1.64885,1.64885,73200000.0
2009-07-23 07:32:00,1.64895,1.64915,1.6489,1.64915,24400000.0
2009-07-23 07:33:00,1.64905,1.6494,1.64895,1.64925,193200000.0
2009-07-23 07:34:00,1.64925,1.64935,1.64925,1.64925,27000000.0
2009-07-23 07:35:00,1.6493,1.6495,1.64925,1.6494,32400000.0
2009-07-23 07:36:00,1.64935,1.64935,1.64925,1.6493,15000000.0
2009-07-23 07:37:00,1.6493,1.6493,1.6488,1.64905,70200000.0
2009-07-23 07:38:00,1.649,1.649,1.64845,1.6486,166400000.0
2009-07-23 07:39:00,1.64845,1.6485,1.6482,1.64845,88000000.0
2009-07-23 07:40:00,1.6483,1.64835,1.64815,1.64815,61000000.0
2009-07-23 07:41:00,1.64815,1.64865,1.64815,1.64865,142000000.0
2009-07-23 07:42:00,1.64865,1.64865,1.64825,1.64825,179250000.0
2009-07-23 07:43:00,1.64825,1.64835,1.64815,1.6482,144400000.0
2009-07-23 07:44:00,1.64815,1.64815,1.64795,1.648,102000000.0
2009-07-23 07:45:00,1.648,1.648,1.6476,1.64785,98600001.0
2009-07-23 07:46:00,1.64785,1.64795,1.64765,1.64785,98200000.0
2009-07-23 07:47:00,1.64785,1.6479,1.64775,1.6479,56000000.0
2009-07-23 07:48:00,1.6479,1.648,1.64735,1.648,150400000.0
2009-07-23 07:49:00,1.64815,1.64825,1.64775,1.64825,198999998.0
2009-07-23 07:50:00,1.64805,1.64805,1.648,1.64805,207200000.0
2009-07-23 07:51:00,1.6482,1.6482,1.6478,1.6481,238600000.0
2009-07-23 07:52:00,1.6481,1.6481,1.6476,1.6476,254200000.0
2009-07-23 07:53:00,1.6476,1.6477,1.6474,1.6476,405599998.0
2009-07-23 07:54:00,1.6476,1.6477,1.64735,1.64735,154900000.0
2009-07-23 07:55:00,1.64735,1.648,1.64735,1.64795,139600000.0
2009-07-23 07:56:00,1.64795,1.6483,1.6477,1.6481,478299996.0
2009-07-23 07:57:00,1.6481,1.6483,1.6481,1.6483,82200000.0
2009-07-23 07:58:00,1.6483,1.6483,1.648,1.6481,137800000.0
2009-07-23 07:59:00,1.6481,1.6481,1.6478,1.6479,86800000.0
2009-07-23 08:00:00,1.6478,1.6483,1.6478,1.6483,151800000.0
2009-07-23 08:01:00,1.6483,1.6488,1.6483,1.64875,304599999.0
2009-07-23 08:02:00,1.64875,1.6498,1.64875,1.6497,352999998.0
2009-07-23 08:03:00,1.64965,1.6497,1.6494,1.6496,82800000.0
2009-07-23 08:04:00,1.64955,1.64955,1.6494,1.6495,141100000.0
2009-07-23 08:05:00,1.6495,1.65145,1.6495,1.65145,532400001.0
2009-07-23 08:06:00,1.65145,1.6516,1.65105,1.6515,409800000.0
2009-07-23 08:07:00,1.6515,1.65175,1.65135,1.6515,337000000.0
2009-07-23 08:08:00,1.6515,1.6516,1.6506,1.6506,543900001.0
2009-07-23 08:09:00,1.6506,1.651,1.65035,1.6504,541800000.0
2009-07-23 08:10:00,1.6505,1.651,1.6504,1.6509,381200000.0
2009-07-23 08:11:00,1.6509,1.651,1.65055,1.65055,330400000.0
2009-07-23 08:12:00,1.6505,1.6508,1.6505,1.65055,332299996.0
2009-07-23 08:13:00,1.65055,1.65095,1.65055,1.6509,423800001.0
2009-07-23 08:14:00,1.6509,1.6513,1.6509,1.65115,267400001.0
2009-07-23 08:15:00,1.65115,1.65115,1.6509,1.651,434800000.0
2009-07-23 08:16:00,1.651,1.65105,1.6507,1.6507,350399999.0
2009-07-23 08:17:00,1.6506,1.6506,1.64965,1.65,316499999.0
2009-07-23 08:18:00,1.65,1.6504,1.64965,1.6503,208299999.0
2009-07-23 08:19:00,1.6503,1.6504,1.64975,1.64975,266200000.0
2009-07-23 08:20:00,1.64985,1.6501,1.64985,1.6501,47000000.0
2009-07-23 08:21:00,1.6501,1.65065,1.65,1.6506,211200000.0
2009-07-23 08:22:00,1.6506,1.6507,1.65045,1.65055,119600000.0
2009-07-23 08:23:00,1.6506,1.6507,1.6499,1.6506,559000008.0
2009-07-23 08:24:00,1.6507,1.65105,1.6506,1.65065,313399993.0
2009-07-23 08:25:00,1.65065,1.65065,1.65035,1.6505,233400000.0
2009-07-23 08:26:00,1.6505,1.6523,1.6505,1.65205,773199997.0
2009-07-23 08:27:00,1.652,1.652,1.65135,1.6516,532800002.0
2009-07-23 08:28:00,1.65175,1.6518,1.6513,1.6514,335600000.0
2009-07-23 08:29:00,1.6514,1.6521,1.6514,1.6521,373200000.0
2009-07-23 08:30:00,1.6521,1.65215,1.6516,1.6518,385599999.0
2009-07-23 08:31:00,1.6518,1.6519,1.6516,1.65165,513799999.0
2009-07-23 08:32:00,1.65165,1.6518,1.65115,1.6513,456799998.0
2009-07-23 08:33:00,1.6512,1.6512,1.65075,1.65075,346400000.0
2009-07-23 08:34:00,1.65075,1.6508,1.6507,1.65075,145600000.0
2009-07-23 08:35:00,1.65075,1.65075,1.65055,1.65055,176000000.0
2009-07-23 08:36:00,1.6506,1.6508,1.6499,1.64995,521599999.0
2009-07-23 08:37:00,1.6501,1.6501,1.64885,1.64885,621199999.0
2009-07-23 08:38:00,1.649,1.649,1.6483,1.64865,725300001.0
2009-07-23 08:39:00,1.6487,1.64935,1.6485,1.6491,255600000.0
2009-07-23 08:40:00,1.64945,1.6497,1.6492,1.64965,292799999.0
2009-07-23 08:41:00,1.64965,1.65015,1.64965,1.6498,431000001.0
2009-07-23 08:42:00,1.64985,1.64985,1.6492,1.64925,602400001.0
2009-07-23 08:43:00,1.6492,1.64925,1.64855,1.6486,728799999.0
2009-07-23 08:44:00,1.6486,1.6492,1.64835,1.6492,249400000.0
2009-07-23 08:45:00,1.6492,1.6495,1.64885,1.6489,394600000.0
2009-07-23 08:46:00,1.649,1.6494,1.649,1.64935,416999999.0
2009-07-23 08:47:00,1.64935,1.64945,1.64935,1.64935,215999996.0
2009-07-23 08:48:00,1.64935,1.6499,1.6493,1.6497,369600000.0
2009-07-23 08:49:00,1.6497,1.65,1.64965,1.64975,289400000.0
2009-07-23 08:50:00,1.64975,1.6498,1.6489,1.6494,530699999.0
2009-07-23 08:51:00,1.6494,1.6496,1.64905,1.64915,445599999.0
2009-07-23 08:52:00,1.64915,1.6493,1.6489,1.6493,664199998.0
2009-07-23 08:53:00,1.6494,1.6495,1.649,1.64905,318799998.0
2009-07-23 08:54:00,1.64905,1.6492,1.64905,1.6492,309200002.0
2009-07-23 08:55:00,1.6492,1.64935,1.6492,1.6492,227800000.0
2009-07-23 08:56:00,1.64925,1.6504,1.6492,1.6503,774599999.0
2009-07-23 08:57:00,1.6503,1.6504,1.65025,1.6503,445000000.0
2009-07-23 08:58:00,1.6503,1.6507,1.65025,1.6506,417400002.0
2009-07-23 08:59:00,1.6506,1.65085,1.6506,1.65085,463799998.0
2009-07-23 09:00:00,1.6509,1.65105,1.65075,1.6508,658099995.0
2009-07-23 09:01:00,1.6508,1.6511,1.65045,1.6511,814899994.0
2009-07-23 09:02:00,1.65105,1.65125,1.6508,1.6511,587800001.0
2009-07-23 09:03:00,1.6511,1.6515,1.65105,1.6515,546799997.0
2009-07-23 09:04:00,1.6515,1.65165,1.65135,1.6514,673999999.0
2009-07-23 09:05:00,1.6513,1.6519,1.6511,1.65175,628199999.0
2009-07-23 09:06:00,1.65185,1.65185,1.6514,1.6517,554000001.0
2009-07-23 09:07:00,1.65165,1.65165,1.65085,1.65095,680600000.0
2009-07-23 09:08:00,1.6509,1.6519,1.6508,1.6516,608000002.0
2009-07-23 09:09:00,1.6516,1.652,1.65155,1.6519,602600000.0
2009-07-23 09:10:00,1.6519,1.6521,1.65155,1.6518,676200000.0
2009-07-23 09:11:00,1.6517,1.65195,1.6509,1.65195,819599997.0
2009-07-23 09:12:00,1.65185,1.65185,1.65135,1.65135,513299998.0
2009-07-23 09:13:00,1.6514,1.6515,1.6508,1.6514,594400002.0
2009-07-23 09:14:00,1.6514,1.6515,1.6512,1.6514,691200006.0
2009-07-23 09:15:00,1.65145,1.6515,1.6508,1.6509,733700000.0
2009-07-23 09:16:00,1.65095,1.651,1.65045,1.65065,890799998.0
2009-07-23 09:17:00,1.65065,1.6507,1.64975,1.65015,883000000.0
2009-07-23 09:18:00,1.65015,1.6502,1.64975,1.6498,551000000.0
2009-07-23 09:19:00,1.6498,1.6501,1.6497,1.6498,1021400003.0
2009-07-23 09:20:00,1.6499,1.6504,1.64965,1.65025,834800004.0
2009-07-23 09:21:00,1.65025,1.6503,1.64995,1.6501,570599998.0
2009-07-23 09:22:00,1.6501,1.6509,1.65005,1.6505,811299996.0
2009-07-23 09:23:00,1.6506,1.6511,1.6505,1.65095,578400002.0
2009-07-23 09:24:00,1.6511,1.65165,1.65105,1.65145,695100001.0
2009-07-23 09:25:00,1.65145,1.65155,1.6511,1.65145,595800005.0
2009-07-23 09:26:00,1.6515,1.65185,1.65145,1.6518,336400000.0
2009-07-23 09:27:00,1.6518,1.65215,1.65175,1.6521,441499999.0
2009-07-23 09:28:00,1.6521,1.6521,1.65185,1.6519,430400000.0
2009-07-23 09:29:00,1.6519,1.65235,1.6519,1.65215,628599999.0
2009-07-23 09:30:00,1.6522,1.6523,1.65205,1.6522,773800000.0
2009-07-23 09:31:00,1.6522,1.6522,1.6519,1.6519,500599999.0
2009-07-23 09:32:00,1.65185,1.6522,1.65165,1.6517,643499995.0
2009-07-23 09:33:00,1.6517,1.652,1.6516,1.6516,677799994.0
2009-07-23 09:34:00,1.6516,1.652,1.6516,1.652,233400001.0
2009-07-23 09:35:00,1.652,1.6524,1.6519,1.6522,734400000.0
2009-07-23 09:36:00,1.6522,1.6524,1.65215,1.6522,511799999.0
2009-07-23 09:37:00,1.6522,1.6523,1.6511,1.65125,643159997.0
2009-07-23 09:38:00,1.6513,1.65165,1.6512,1.6515,915400002.0
2009-07-23 09:39:00,1.6515,1.6515,1.65095,1.6511,438000000.0
2009-07-23 09:40:00,1.6511,1.6513,1.65105,1.6511,238400000.0
2009-07-23 09:41:00,1.6511,1.6516,1.6511,1.6515,480000001.0
2009-07-23 09:42:00,1.6515,1.65155,1.65115,1.65115,333200001.0
2009-07-23 09:43:00,1.6512,1.65135,1.65115,1.65125,433799999.0
2009-07-23 09:44:00,1.65125,1.6519,1.65105,1.6519,619200000.0
2009-07-23 09:45:00,1.6519,1.652,1.65155,1.65185,719900000.0
2009-07-23 09:46:00,1.65185,1.6519,1.6516,1.6517,580399999.0
2009-07-23 09:47:00,1.65175,1.6519,1.65155,1.6516,742800000.0
2009-07-23 09:48:00,1.65155,1.6519,1.65155,1.6516,478800000.0
2009-07-23 09:49:00,1.6516,1.6516,1.6511,1.6511,435400000.0
2009-07-23 09:50:00,1.6511,1.6515,1.6511,1.6513,362200000.0
2009-07-23 09:51:00,1.6513,1.65185,1.6513,1.65155,465799998.0
2009-07-23 09:52:00,1.65155,1.65185,1.6515,1.6517,511200000.0
2009-07-23 09:53:00,1.6517,1.6519,1.65155,1.6517,380600000.0
2009-07-23 09:54:00,1.6517,1.65175,1.6514,1.6515,538000002.0
2009-07-23 09:55:00,1.6515,1.6518,1.6514,1.6518,542400002.0
2009-07-23 09:56:00,1.6518,1.6519,1.65145,1.6518,593399999.0
2009-07-23 09:57:00,1.6518,1.6518,1.6514,1.6517,679800000.0
2009-07-23 09:58:00,1.6517,1.6518,1.6514,1.6514,785800001.0
2009-07-23 09:59:00,1.6514,1.6515,1.651,1.6511,727000003.0
2009-07-23 10:00:00,1.6511,1.6516,1.6511,1.65145,671600000.0
2009-07-23 10:01:00,1.65135,1.65165,1.6513,1.65135,245600000.0
2009-07-23 10:02:00,1.65135,1.6518,1.6512,1.65165,538499999.0
2009-07-23 10:03:00,1.6517,1.65185,1.65155,1.6518,306399999.0
2009-07-23 10:04:00,1.6518,1.6518,1.6512,1.6515,412199999.0
2009-07-23 10:05:00,1.6516,1.65175,1.6514,1.6516,540099999.0
2009-07-23 10:06:00,1.65165,1.6517,1.65145,1.6515,824799999.0
2009-07-23 10:07:00,1.6515,1.6518,1.65145,1.6518,294600000.0
2009-07-23 10:08:00,1.6519,1.6519,1.6516,1.65185,391599999.0
2009-07-23 10:09:00,1.65185,1.65185,1.6512,1.6512,568000001.0
2009-07-23 10:10:00,1.6512,1.6514,1.651,1.6514,464500000.0
2009-07-23 10:11:00,1.65135,1.65185,1.6512,1.65125,493000002.0
2009-07-23 10:12:00,1.65125,1.6516,1.6512,1.6512,385000000.0
2009-07-23 10:13:00,1.65125,1.65175,1.65125,1.6516,294799998.0
2009-07-23 10:14:00,1.6516,1.6518,1.6513,1.65155,581600000.0
2009-07-23 10:15:00,1.6516,1.6517,1.6514,1.6515,423000000.0
2009-07-23 10:16:00,1.65145,1.65145,1.6507,1.6507,556800002.0
2009-07-23 10:17:00,1.6507,1.651,1.6502,1.6508,822000001.0
2009-07-23 10:18:00,1.6508,1.6511,1.6503,1.65035,633300001.0
2009-07-23 10:19:00,1.65035,1.6505,1.6501,1.6501,412999999.0
2009-07-23 10:20:00,1.6501,1.6504,1.6501,1.6503,708300001.0
2009-07-23 10:21:00,1.6503,1.65055,1.6503,1.6505,301600000.0
2009-07-23 10:22:00,1.6505,1.6508,1.6505,1.6508,38200000.0
2009-07-23 10:23:00,1.65065,1.65075,1.65,1.6502,282100000.0
2009-07-23 10:24:00,1.6502,1.6508,1.65005,1.6503,585599995.0
2009-07-23 10:25:00,1.6503,1.65085,1.6503,1.65085,690800002.0
2009-07-23 10:26:00,1.6508,1.6509,1.6507,1.6508,215100000.0
2009-07-23 10:27:00,1.65095,1.6517,1.6509,1.6513,902200002.0
2009-07-23 10:28:00,1.6514,1.65165,1.65075,1.65095,1009799998.0
2009-07-23 10:29:00,1.6511,1.6514,1.6509,1.65105,546999999.0
2009-07-23 10:30:00,1.65115,1.65405,1.65115,1.65375,1073300003.0
2009-07-23 10:31:00,1.6537,1.6539,1.65295,1.65345,975499995.0
2009-07-23 10:32:00,1.65375,1.65385,1.65265,1.6527,752700002.0
2009-07-23 10:33:00,1.6527,1.6529,1.65225,1.6529,598400000.0
2009-07-23 10:34:00,1.653,1.65405,1.653,1.6534,279600000.0
2009-07-23 10:35:00,1.65325,1.6536,1.65305,1.65325,677300001.0
2009-07-23 10:36:00,1.65325,1.65335,1.6525,1.6526,768300002.0
2009-07-23 10:37:00,1.6525,1.6528,1.65145,1.65145,522999997.0
2009-07-23 10:38:00,1.6515,1.6519,1.65135,1.6516,938200002.0
2009-07-23 10:39:00,1.65165,1.65205,1.65115,1.65145,747099998.0
2009-07-23 10:40:00,1.65145,1.6518,1.6511,1.6513,596900001.0
2009-07-23 10:41:00,1.6513,1.6519,1.65115,1.6518,904199999.0
2009-07-23 10:42:00,1.6518,1.65255,1.6518,1.65245,775619999.0
2009-07-23 10:43:00,1.65245,1.65245,1.65185,1.652,848900009.0
2009-07-23 10:44:00,1.652,1.6521,1.65185,1.65205,373100000.0
2009-07-23 10:45:00,1.652,1.65205,1.6516,1.6516,461599999.0
2009-07-23 10:46:00,1.65165,1.6522,1.6516,1.6521,361400000.0
2009-07-23 10:47:00,1.6521,1.6522,1.652,1.65215,406000001.0
2009-07-23 10:48:00,1.65215,1.6524,1.65205,1.65215,305600000.0
2009-07-23 10:49:00,1.65215,1.65225,1.65205,1.6521,107799999.0
2009-07-23 10:50:00,1.6521,1.65315,1.65205,1.6531,569699998.0
2009-07-23 10:51:00,1.6531,1.6538,1.6531,1.65325,889200000.0
2009-07-23 10:52:00,1.65325,1.65335,1.65245,1.6526,434099999.0
2009-07-23 10:53:00,1.65265,1.6532,1.65265,1.6528,535400000.0
2009-07-23 10:54:00,1.6528,1.6529,1.65245,1.6528,451599996.0
2009-07-23 10:55:00,1.6528,1.65345,1.6527,1.65325,652499998.0
2009-07-23 10:56:00,1.6531,1.6536,1.65305,1.6536,826400004.0
2009-07-23 10:57:00,1.6536,1.654,1.65335,1.6539,555399999.0
2009-07-23 10:58:00,1.6538,1.6538,1.6531,1.65345,572500000.0
2009-07-23 10:59:00,1.65305,1.65375,1.653,1.65365,268399998.0
2009-07-23 11:00:00,1.65365,1.65365,1.653,1.65325,377199999.0
2009-07-23 11:01:00,1.65315,1.65345,1.6531,1.6533,483600002.0
2009-07-23 11:02:00,1.65325,1.6536,1.65305,1.65345,449200000.0
2009-07-23 11:03:00,1.65345,1.65355,1.65295,1.653,532800000.0
2009-07-23 11:04:00,1.653,1.6531,1.65285,1.6529,367199999.0
2009-07-23 11:05:00,1.65285,1.6533,1.6528,1.6533,319400002.0
2009-07-23 11:06:00,1.6533,1.6535,1.6531,1.6533,572800005.0
2009-07-23 11:07:00,1.6533,1.6535,1.6531,1.6533,436399999.0
2009-07-23 11:08:00,1.65325,1.6534,1.6532,1.6534,228800000.0
2009-07-23 11:09:00,1.6534,1.6535,1.6533,1.6535,327400000.0
2009-07-23 11:10:00,1.6535,1.6535,1.6531,1.6533,424000001.0
2009-07-23 11:11:00,1.6533,1.6534,1.65275,1.6529,505300000.0
2009-07-23 11:12:00,1.6529,1.6532,1.6529,1.65295,277600000.0
2009-07-23 11:13:00,1.65285,1.65305,1.6526,1.6527,419400000.0
2009-07-23 11:14:00,1.6527,1.6527,1.65245,1.65245,647300001.0
2009-07-23 11:15:00,1.6523,1.6524,1.652,1.6521,600399999.0
2009-07-23 11:16:00,1.65215,1.6531,1.65215,1.6531,569300000.0
2009-07-23 11:17:00,1.6531,1.65325,1.6527,1.6532,547500000.0
2009-07-23 11:18:00,1.65325,1.65335,1.6531,1.65335,743600001.0
2009-07-23 11:19:00,1.6534,1.65385,1.6531,1.6537,801899999.0
2009-07-23 11:20:00,1.6537,1.6537,1.65335,1.6536,824999998.0
2009-07-23 11:21:00,1.6536,1.65365,1.65345,1.6536,489199999.0
2009-07-23 11:22:00,1.65355,1.65355,1.65345,1.65345,61600000.0
2009-07-23 11:23:00,1.65345,1.6536,1.65345,1.65345,190800001.0
2009-07-23 11:24:00,1.6536,1.6538,1.6532,1.6532,460599999.0
2009-07-23 11:25:00,1.6532,1.65375,1.6532,1.65355,545999998.0
2009-07-23 11:26:00,1.6536,1.6545,1.65355,1.6543,757100001.0
2009-07-23 11:27:00,1.6541,1.6542,1.6537,1.654,838199996.0
2009-07-23 11:28:00,1.654,1.6543,1.6536,1.6538,695299998.0
2009-07-23 11:29:00,1.6538,1.6538,1.6535,1.65355,856399999.0
2009-07-23 11:30:00,1.6536,1.6536,1.6532,1.65335,313200000.0
2009-07-23 11:31:00,1.65335,1.6537,1.65335,1.65365,228600000.0
2009-07-23 11:32:00,1.65365,1.65365,1.652,1.652,565400000.0
2009-07-23 11:33:00,1.65215,1.6528,1.65205,1.65275,482499995.0
2009-07-23 11:34:00,1.6528,1.65315,1.6527,1.653,382000000.0
2009-07-23 11:35:00,1.65305,1.6531,1.6525,1.6525,355300000.0
2009-07-23 11:36:00,1.6525,1.65305,1.6524,1.6529,651000000.0
2009-07-23 11:37:00,1.6529,1.6531,1.6529,1.653,219600000.0
2009-07-23 11:38:00,1.65305,1.6532,1.65305,1.6532,233999999.0
2009-07-23 11:39:00,1.6534,1.65365,1.65335,1.6536,534200000.0
2009-07-23 11:40:00,1.6536,1.6536,1.6533,1.6533,555400003.0
2009-07-23 11:41:00,1.6533,1.6535,1.65315,1.6534,359200000.0
2009-07-23 11:42:00,1.65345,1.65345,1.6531,1.65315,569200003.0
2009-07-23 11:43:00,1.6531,1.65315,1.6529,1.65295,456800001.0
2009-07-23 11:44:00,1.65295,1.6533,1.65295,1.65315,353800000.0
2009-07-23 11:45:00,1.6532,1.6532,1.6525,1.6525,369100000.0
2009-07-23 11:46:00,1.6525,1.6525,1.6519,1.65205,364200001.0
2009-07-23 11:47:00,1.65205,1.6526,1.65185,1.6526,673600000.0
2009-07-23 11:48:00,1.6526,1.6527,1.652,1.6523,587999999.0
2009-07-23 11:49:00,1.65225,1.6526,1.65225,1.6524,299400000.0
2009-07-23 11:50:00,1.6524,1.65265,1.6524,1.6526,298000000.0
2009-07-23 11:51:00,1.6526,1.65265,1.652,1.652,516399998.0
2009-07-23 11:52:00,1.652,1.6522,1.6519,1.65205,457999996.0
2009-07-23 11:53:00,1.65205,1.65205,1.65195,1.652,101400000.0
2009-07-23 11:54:00,1.652,1.6521,1.6518,1.6518,289200000.0
2009-07-23 11:55:00,1.6518,1.6521,1.6518,1.6521,285000000.0
2009-07-23 11:56:00,1.6521,1.6522,1.652,1.6521,323599998.0
2009-07-23 11:57:00,1.6521,1.6521,1.6519,1.65195,542200002.0
2009-07-23 11:58:00,1.65195,1.6524,1.6519,1.6523,528000000.0
2009-07-23 11:59:00,1.6523,1.6524,1.65195,1.652,569899998.0
2009-07-23 12:00:00,1.65205,1.6522,1.65185,1.65205,310500000.0
2009-07-23 12:01:00,1.65205,1.65205,1.65195,1.652,375199998.0
2009-07-23 12:02:00,1.652,1.6523,1.652,1.6523,215999999.0
2009-07-23 12:03:00,1.6522,1.6525,1.6522,1.65225,341200000.0
2009-07-23 12:04:00,1.65235,1.65245,1.65225,1.65235,349800000.0
2009-07-23 12:05:00,1.6524,1.65265,1.65235,1.65245,336600000.0
2009-07-23 12:06:00,1.65245,1.65275,1.6523,1.6523,350200000.0
2009-07-23 12:07:00,1.6524,1.65255,1.6522,1.65255,211800000.0
2009-07-23 12:08:00,1.65255,1.65265,1.6525,1.6526,320000000.0
2009-07-23 12:09:00,1.6526,1.6526,1.6524,1.6525,396800001.0
2009-07-23 12:10:00,1.6525,1.6527,1.6525,1.6527,69000000.0
2009-07-23 12:11:00,1.6525,1.6527,1.65235,1.6524,472000003.0
2009-07-23 12:12:00,1.6525,1.6526,1.6525,1.6526,160200000.0
2009-07-23 12:13:00,1.6526,1.6527,1.6524,1.6526,592400000.0
2009-07-23 12:14:00,1.6526,1.6526,1.6525,1.6525,183400001.0
2009-07-23 12:15:00,1.6525,1.6525,1.65215,1.6522,241300000.0
2009-07-23 12:16:00,1.6522,1.6522,1.652,1.6521,166400000.0
2009-07-23 12:17:00,1.6521,1.6521,1.65165,1.6517,216200001.0
2009-07-23 12:18:00,1.6517,1.65175,1.65135,1.6516,895999993.0
2009-07-23 12:19:00,1.65155,1.6516,1.6512,1.65125,1110999996.0
2009-07-23 12:20:00,1.6513,1.6515,1.6512,1.6512,897299999.0
2009-07-23 12:21:00,1.6512,1.6513,1.65055,1.6508,790099996.0
2009-07-23 12:22:00,1.6508,1.651,1.6508,1.6509,421999999.0
2009-07-23 12:23:00,1.6509,1.6511,1.6508,1.651,502599998.0
2009-07-23 12:24:00,1.651,1.65135,1.65095,1.65115,578600001.0
2009-07-23 12:25:00,1.65115,1.6512,1.6508,1.6509,564999998.0
2009-07-23 12:26:00,1.6509,1.6509,1.65035,1.65055,461600001.0
2009-07-23 12:27:00,1.65055,1.6507,1.6505,1.6506,357600001.0
2009-07-23 12:28:00,1.65065,1.651,1.65065,1.65085,360200000.0
2009-07-23 12:29:00,1.65085,1.6511,1.6508,1.651,264200000.0
2009-07-23 12:30:00,1.651,1.651,1.6503,1.65055,441800000.0
2009-07-23 12:31:00,1.6507,1.65095,1.6506,1.6507,401999999.0
2009-07-23 12:32:00,1.6507,1.6507,1.65025,1.65025,304800001.0
2009-07-23 12:33:00,1.6504,1.6505,1.6498,1.64995,924600004.0
2009-07-23 12:34:00,1.64995,1.6501,1.6487,1.6489,904600001.0
2009-07-23 12:35:00,1.64885,1.6493,1.6484,1.6488,1106470004.0
2009-07-23 12:36:00,1.64875,1.64895,1.6484,1.6486,669800003.0
2009-07-23 12:37:00,1.6486,1.64905,1.64835,1.64895,396199999.0
2009-07-23 12:38:00,1.64905,1.64915,1.64885,1.64885,259500000.0
2009-07-23 12:39:00,1.64895,1.6491,1.64885,1.64895,135600000.0
2009-07-23 12:40:00,1.64895,1.64905,1.64885,1.649,293000000.0
2009-07-23 12:41:00,1.649,1.6493,1.6489,1.6491,363600000.0
2009-07-23 12:42:00,1.64915,1.64925,1.64905,1.64915,202800000.0
2009-07-23 12:43:00,1.64925,1.64925,1.6487,1.6488,480300000.0
2009-07-23 12:44:00,1.6488,1.6488,1.64825,1.6483,687200001.0
2009-07-23 12:45:00,1.6483,1.64845,1.6482,1.6484,457499998.0
2009-07-23 12:46:00,1.6483,1.64875,1.6483,1.64865,157400000.0
2009-07-23 12:47:00,1.6487,1.64875,1.64865,1.64865,24600000.0
2009-07-23 12:48:00,1.6488,1.649,1.6488,1.649,234400000.0
2009-07-23 12:49:00,1.649,1.649,1.64885,1.64885,307800000.0
2009-07-23 12:50:00,1.64885,1.6489,1.64885,1.6489,34200000.0
2009-07-23 12:51:00,1.649,1.64905,1.6488,1.64895,233800000.0
2009-07-23 12:52:00,1.649,1.64925,1.649,1.6491,47100000.0
2009-07-23 12:53:00,1.6492,1.64935,1.6487,1.6488,316200003.0
2009-07-23 12:54:00,1.6488,1.649,1.6488,1.64885,611600000.0
2009-07-23 12:55:00,1.64885,1.64885,1.6483,1.6483,532199999.0
2009-07-23 12:56:00,1.6483,1.64845,1.6478,1.6479,464000001.0
2009-07-23 12:57:00,1.6479,1.6482,1.6476,1.6477,437900000.0
2009-07-23 12:58:00,1.64775,1.6484,1.6475,1.6483,459499998.0
2009-07-23 12:59:00,1.6484,1.6485,1.6482,1.6484,421999998.0
2009-07-23 13:00:00,1.64835,1.6488,1.6483,1.6487,792299999.0
2009-07-23 13:01:00,1.64865,1.649,1.64865,1.649,570399999.0
2009-07-23 13:02:00,1.649,1.6491,1.64865,1.649,450100000.0
2009-07-23 13:03:00,1.64895,1.64925,1.64895,1.64905,397200002.0
2009-07-23 13:04:00,1.64915,1.64955,1.649,1.6491,449899999.0
2009-07-23 13:05:00,1.6491,1.6491,1.6488,1.6491,479200000.0
2009-07-23 13:06:00,1.6491,1.64925,1.6491,1.6492,230599999.0
2009-07-23 13:07:00,1.6492,1.64925,1.6491,1.64915,320199999.0
2009-07-23 13:08:00,1.6491,1.6494,1.6491,1.6493,650800003.0
2009-07-23 13:09:00,1.6493,1.6493,1.649,1.6492,458600006.0
2009-07-23 13:10:00,1.6491,1.64915,1.64895,1.6491,197300000.0
2009-07-23 13:11:00,1.6491,1.6493,1.6489,1.6489,478399996.0
2009-07-23 13:12:00,1.6489,1.6492,1.6489,1.6491,725599996.0
2009-07-23 13:13:00,1.6491,1.65,1.64905,1.64985,1165399989.0
2009-07-23 13:14:00,1.65,1.6506,1.65,1.6506,841199997.0
2009-07-23 13:15:00,1.6506,1.651,1.65055,1.6509,888399989.0
2009-07-23 13:16:00,1.6508,1.651,1.6505,1.651,912299999.0
2009-07-23 13:17:00,1.65095,1.65105,1.6509,1.6509,602699998.0
2009-07-23 13:18:00,1.65095,1.65095,1.6504,1.65045,865600005.0
2009-07-23 13:19:00,1.65045,1.6506,1.6502,1.65035,491000003.0
2009-07-23 13:20:00,1.65035,1.65055,1.64985,1.65045,527799999.0
2009-07-23 13:21:00,1.6504,1.6507,1.65005,1.6501,660000002.0
2009-07-23 13:22:00,1.6501,1.65045,1.65,1.65015,337800000.0
2009-07-23 13:23:00,1.6501,1.6502,1.6498,1.6501,224400000.0
2009-07-23 13:24:00,1.65005,1.6503,1.64995,1.65,209300000.0
2009-07-23 13:25:00,1.65,1.65025,1.65,1.65025,139400000.0
2009-07-23 13:26:00,1.6503,1.6505,1.6503,1.6504,232200000.0
2009-07-23 13:27:00,1.6504,1.65075,1.6504,1.65075,28800000.0
2009-07-23 13:28:00,1.6507,1.65075,1.6503,1.6503,221200000.0
2009-07-23 13:29:00,1.6503,1.6505,1.6502,1.65025,288800000.0
2009-07-23 13:30:00,1.65025,1.6505,1.65015,1.6503,367800000.0
2009-07-23 13:31:00,1.6503,1.65045,1.65015,1.65035,327800001.0
2009-07-23 13:32:00,1.65035,1.6512,1.65035,1.6511,285600000.0
2009-07-23 13:33:00,1.6511,1.65135,1.6511,1.6512,169200000.0
2009-07-23 13:34:00,1.65115,1.6515,1.65115,1.65135,147200000.0
2009-07-23 13:35:00,1.65135,1.6514,1.65095,1.65115,300200001.0
2009-07-23 13:36:00,1.6511,1.65135,1.65085,1.6513,231800000.0
2009-07-23 13:37:00,1.6513,1.6516,1.6512,1.65145,205400000.0
2009-07-23 13:38:00,1.6515,1.65175,1.6513,1.65135,114400000.0
2009-07-23 13:39:00,1.65135,1.65145,1.6513,1.65145,126400000.0
2009-07-23 13:40:00,1.6514,1.6514,1.65095,1.6511,227400000.0
2009-07-23 13:41:00,1.6511,1.65145,1.65105,1.65145,134100000.0
2009-07-23 13:42:00,1.65145,1.65165,1.65115,1.6516,394600000.0
2009-07-23 13:43:00,1.6516,1.65175,1.6514,1.6515,231400000.0
2009-07-23 13:44:00,1.65135,1.6518,1.65115,1.65165,312500000.0
2009-07-23 13:45:00,1.6515,1.65165,1.651,1.65115,182600000.0
2009-07-23 13:46:00,1.65115,1.6513,1.65065,1.6507,98400000.0
2009-07-23 13:47:00,1.6507,1.6513,1.6506,1.65095,128200000.0
2009-07-23 13:48:00,1.65095,1.6513,1.65095,1.6513,78200000.0
2009-07-23 13:49:00,1.6513,1.6518,1.6513,1.6517,191800000.0
2009-07-23 13:50:00,1.65175,1.65185,1.65135,1.6515,408600000.0
2009-07-23 13:51:00,1.6515,1.6517,1.65135,1.6517,169600000.0
2009-07-23 13:52:00,1.65175,1.65185,1.6514,1.6516,246000000.0
2009-07-23 13:53:00,1.65155,1.65165,1.6514,1.6514,91400000.0
2009-07-23 13:54:00,1.6514,1.65145,1.65095,1.65095,341200000.0
2009-07-23 13:55:00,1.65095,1.65155,1.65095,1.6513,148000000.0
2009-07-23 13:56:00,1.65135,1.65145,1.65095,1.6511,360600000.0
2009-07-23 13:57:00,1.6511,1.6512,1.65095,1.65095,371800001.0
2009-07-23 13:58:00,1.65095,1.6512,1.65095,1.651,229900000.0
2009-07-23 13:59:00,1.651,1.65115,1.65055,1.65055,389799997.0
2009-07-23 14:00:00,1.65045,1.65095,1.6503,1.65095,334200000.0
2009-07-23 14:01:00,1.651,1.6512,1.65095,1.6511,457800000.0
2009-07-23 14:02:00,1.6511,1.6512,1.6506,1.6507,426000001.0
2009-07-23 14:03:00,1.6507,1.6511,1.65065,1.6511,350200001.0
2009-07-23 14:04:00,1.6511,1.6511,1.65075,1.651,188000000.0
2009-07-23 14:05:00,1.651,1.65125,1.65095,1.65115,176599998.0
2009-07-23 14:06:00,1.65115,1.65115,1.65075,1.65085,402700001.0
2009-07-23 14:07:00,1.65085,1.65095,1.6508,1.6509,191800000.0
2009-07-23 14:08:00,1.65085,1.65105,1.6508,1.65095,352200000.0
2009-07-23 14:09:00,1.65095,1.65095,1.65075,1.6509,355800000.0
2009-07-23 14:10:00,1.6509,1.651,1.65085,1.65085,207600000.0
2009-07-23 14:11:00,1.65085,1.65105,1.65085,1.65105,186600000.0
2009-07-23 14:12:00,1.65105,1.6515,1.65105,1.6515,245900000.0
2009-07-23 14:13:00,1.6515,1.65175,1.6514,1.65145,287500000.0
2009-07-23 14:14:00,1.65145,1.65145,1.6509,1.65125,296000000.0
2009-07-23 14:15:00,1.65125,1.6513,1.6509,1.65095,224000000.0
2009-07-23 14:16:00,1.651,1.65105,1.651,1.65105,50400000.0
2009-07-23 14:17:00,1.65105,1.65115,1.65085,1.65085,267999998.0
2009-07-23 14:18:00,1.65085,1.6512,1.6508,1.6512,342800000.0
2009-07-23 14:19:00,1.6512,1.65145,1.65105,1.65135,180800000.0
2009-07-23 14:20:00,1.6514,1.6516,1.65095,1.6512,230000000.0
2009-07-23 14:21:00,1.6512,1.65125,1.651,1.65115,226400000.0
2009-07-23 14:22:00,1.65115,1.65115,1.6508,1.65085,151400000.0
2009-07-23 14:23:00,1.65085,1.65135,1.6508,1.6509,154000001.0
2009-07-23 14:24:00,1.6509,1.6514,1.6508,1.65105,256200000.0
2009-07-23 14:25:00,1.6509,1.651,1.6508,1.6508,257400000.0
2009-07-23 14:26:00,1.65095,1.65115,1.6508,1.65105,344800000.0
2009-07-23 14:27:00,1.651,1.6511,1.6508,1.6508,199600000.0
2009-07-23 14:28:00,1.65075,1.65095,1.65075,1.6508,240800000.0
2009-07-23 14:29:00,1.6508,1.65085,1.65045,1.65065,474000001.0
2009-07-23 14:30:00,1.6509,1.6513,1.6508,1.6508,283500000.0
2009-07-23 14:31:00,1.6508,1.65175,1.6508,1.65115,422000000.0
2009-07-23 14:32:00,1.65125,1.65125,1.6502,1.6503,591500002.0
2009-07-23 14:33:00,1.6503,1.6508,1.6503,1.6506,507400000.0
2009-07-23 14:34:00,1.6506,1.6506,1.6496,1.6496,491600000.0
2009-07-23 14:35:00,1.64975,1.6499,1.6496,1.6496,700800001.0
2009-07-23 14:36:00,1.6496,1.64985,1.6495,1.6498,439300000.0
2009-07-23 14:37:00,1.6499,1.65,1.64965,1.64995,657799999.0
2009-07-23 14:38:00,1.65,1.65015,1.6498,1.65015,311400000.0
2009-07-23 14:39:00,1.65015,1.65035,1.6499,1.65005,397399998.0
2009-07-23 14:40:00,1.65005,1.6509,1.65,1.6507,495800000.0
2009-07-23 14:41:00,1.65075,1.65095,1.65045,1.6507,600000001.0
2009-07-23 14:42:00,1.6507,1.651,1.6506,1.6507,495700000.0
2009-07-23 14:43:00,1.65065,1.65065,1.65045,1.65055,783200002.0
2009-07-23 14:44:00,1.65055,1.6506,1.65035,1.65035,373200000.0
2009-07-23 14:45:00,1.6503,1.65065,1.6502,1.6502,354400000.0
2009-07-23 14:46:00,1.6502,1.6506,1.65,1.65,197000000.0
2009-07-23 14:47:00,1.6501,1.6505,1.6501,1.6504,271400000.0
2009-07-23 14:48:00,1.6505,1.6505,1.6497,1.64985,444999999.0
2009-07-23 14:49:00,1.6498,1.64985,1.64955,1.6497,313000001.0
2009-07-23 14:50:00,1.6498,1.65,1.649,1.64915,308800000.0
2009-07-23 14:51:00,1.6491,1.64965,1.6491,1.64955,394200000.0
2009-07-23 14:52:00,1.64955,1.64995,1.64935,1.64955,406000000.0
2009-07-23 14:53:00,1.64955,1.6496,1.6493,1.6493,188400000.0
2009-07-23 14:54:00,1.6493,1.64945,1.64845,1.64855,413599999.0
2009-07-23 14:55:00,1.64855,1.64935,1.64845,1.64925,307599999.0
2009-07-23 14:56:00,1.64925,1.64955,1.64925,1.6495,158400000.0
2009-07-23 14:57:00,1.64945,1.6496,1.64875,1.649,358399999.0
2009-07-23 14:58:00,1.64905,1.64915,1.6481,1.64845,453200000.0
2009-07-23 14:59:00,1.64845,1.6489,1.6484,1.64855,169800000.0
2009-07-23 15:00:00,1.64855,1.64885,1.64835,1.6486,476200001.0
2009-07-23 15:01:00,1.6486,1.64885,1.6483,1.6486,270599999.0
2009-07-23 15:02:00,1.64855,1.64865,1.6483,1.64865,278800000.0
2009-07-23 15:03:00,1.64865,1.6488,1.6478,1.6481,336800000.0
2009-07-23 15:04:00,1.6481,1.6481,1.6468,1.64695,563200000.0
2009-07-23 15:05:00,1.6468,1.64715,1.646,1.64705,491000001.0
2009-07-23 15:06:00,1.64705,1.64725,1.64695,1.6471,249000000.0
2009-07-23 15:07:00,1.6471,1.6471,1.646,1.646,483199999.0
2009-07-23 15:08:00,1.64605,1.64645,1.64585,1.64645,466200000.0
2009-07-23 15:09:00,1.6465,1.64695,1.64625,1.6463,619600000.0
2009-07-23 15:10:00,1.64635,1.6469,1.64625,1.6467,532400000.0
2009-07-23 15:11:00,1.6467,1.64715,1.6466,1.6468,352600000.0
2009-07-23 15:12:00,1.64685,1.647,1.6467,1.6469,187599999.0
2009-07-23 15:13:00,1.6469,1.647,1.64605,1.64605,288400000.0
2009-07-23 15:14:00,1.64605,1.6466,1.6456,1.6456,362400001.0
2009-07-23 15:15:00,1.6456,1.6461,1.64545,1.6458,607200001.0
2009-07-23 15:16:00,1.6458,1.64585,1.6455,1.6457,458600000.0
2009-07-23 15:17:00,1.6457,1.6463,1.6457,1.6463,160000000.0
2009-07-23 15:18:00,1.6463,1.64665,1.6462,1.64625,469200000.0
2009-07-23 15:19:00,1.64625,1.64665,1.64625,1.64655,399999999.0
2009-07-23 15:20:00,1.64655,1.6468,1.6464,1.6464,487000000.0
2009-07-23 15:21:00,1.6464,1.64665,1.6462,1.6465,576800001.0
2009-07-23 15:22:00,1.6465,1.6467,1.6462,1.64625,498500000.0
2009-07-23 15:23:00,1.6463,1.6468,1.64625,1.6467,589600001.0
2009-07-23 15:24:00,1.6467,1.64825,1.64635,1.6482,814900002.0
2009-07-23 15:25:00,1.6483,1.6483,1.64725,1.64725,566000000.0
2009-07-23 15:26:00,1.64725,1.64755,1.647,1.64715,416800001.0
2009-07-23 15:27:00,1.6472,1.64765,1.64715,1.64745,196800000.0
2009-07-23 15:28:00,1.6474,1.6479,1.6473,1.6478,245400000.0
2009-07-23 15:29:00,1.64785,1.6479,1.64715,1.64725,604200000.0
2009-07-23 15:30:00,1.64725,1.6478,1.6469,1.6478,247600001.0
2009-07-23 15:31:00,1.6478,1.6482,1.6473,1.6478,675399997.0
2009-07-23 15:32:00,1.6478,1.6482,1.6472,1.64785,856399997.0
2009-07-23 15:33:00,1.6479,1.64845,1.6477,1.64805,605300001.0
2009-07-23 15:34:00,1.64805,1.64865,1.6478,1.64865,534200002.0
2009-07-23 15:35:00,1.6487,1.6488,1.64775,1.6478,360399998.0
2009-07-23 15:36:00,1.6478,1.64845,1.64775,1.64795,371400001.0
2009-07-23 15:37:00,1.6479,1.6485,1.6477,1.64835,547999998.0
2009-07-23 15:38:00,1.6484,1.64855,1.64775,1.64805,349900001.0
2009-07-23 15:39:00,1.64805,1.6485,1.64795,1.6484,306300000.0
2009-07-23 15:40:00,1.64835,1.64865,1.6481,1.64845,526100001.0
2009-07-23 15:41:00,1.6483,1.64845,1.6482,1.64845,344400002.0
2009-07-23 15:42:00,1.6484,1.64925,1.6484,1.6491,300100000.0
2009-07-23 15:43:00,1.6491,1.64925,1.6486,1.6488,343100001.0
2009-07-23 15:44:00,1.64875,1.64895,1.6484,1.6484,455600002.0
2009-07-23 15:45:00,1.6484,1.6491,1.6484,1.6489,498400001.0
2009-07-23 15:46:00,1.64905,1.6498,1.649,1.6495,375999999.0
2009-07-23 15:47:00,1.64955,1.64975,1.6493,1.6493,376500000.0
2009-07-23 15:48:00,1.6493,1.6495,1.6492,1.6492,485400001.0
2009-07-23 15:49:00,1.6491,1.6498,1.649,1.6495,461800001.0
2009-07-23 15:50:00,1.6495,1.64955,1.649,1.64935,520199999.0
2009-07-23 15:51:00,1.64935,1.6495,1.64925,1.6494,254200000.0
2009-07-23 15:52:00,1.6494,1.64945,1.6492,1.6493,225300000.0
2009-07-23 15:53:00,1.64905,1.6493,1.64875,1.64905,545200001.0
2009-07-23 15:54:00,1.649,1.64925,1.6483,1.6484,674599999.0
2009-07-23 15:55:00,1.64835,1.6491,1.64835,1.64855,559000000.0
2009-07-23 15:56:00,1.64855,1.64975,1.64835,1.64915,558199998.0
2009-07-23 15:57:00,1.6492,1.64945,1.6488,1.6492,583200000.0
2009-07-23 15:58:00,1.6491,1.6491,1.64845,1.6489,596600000.0
2009-07-23 15:59:00,1.64895,1.6495,1.6489,1.6494,471999999.0
2009-07-23 16:00:00,1.6496,1.6501,1.64915,1.6494,653999998.0
2009-07-23 16:01:00,1.6494,1.6498,1.6492,1.64965,591799998.0
2009-07-23 16:02:00,1.6496,1.6497,1.6489,1.6489,893200000.0
2009-07-23 16:03:00,1.6489,1.64925,1.6487,1.6489,686500001.0
2009-07-23 16:04:00,1.6489,1.64945,1.6489,1.649,772800002.0
2009-07-23 16:05:00,1.649,1.64925,1.6484,1.6488,786599995.0
2009-07-23 16:06:00,1.6488,1.64955,1.64875,1.64955,560799999.0
2009-07-23 16:07:00,1.64955,1.64975,1.6492,1.6494,509400002.0
2009-07-23 16:08:00,1.6494,1.65,1.64925,1.65,592800000.0
2009-07-23 16:09:00,1.65,1.6504,1.64975,1.65025,846100002.0
2009-07-23 16:10:00,1.65025,1.65045,1.65005,1.6504,448800000.0
2009-07-23 16:11:00,1.6504,1.6508,1.65,1.65065,719300002.0
2009-07-23 16:12:00,1.65065,1.65185,1.65065,1.65145,611399999.0
2009-07-23 16:13:00,1.65135,1.65145,1.6508,1.6508,726699999.0
2009-07-23 16:14:00,1.6508,1.65085,1.6505,1.65055,497200000.0
2009-07-23 16:15:00,1.6506,1.6509,1.6503,1.6506,352200000.0
2009-07-23 16:16:00,1.6506,1.6508,1.6501,1.65025,371800000.0
2009-07-23 16:17:00,1.65025,1.65165,1.65025,1.6515,369800000.0
2009-07-23 16:18:00,1.65155,1.65235,1.6514,1.652,684600007.0
2009-07-23 16:19:00,1.652,1.6532,1.6519,1.6526,580399998.0
2009-07-23 16:20:00,1.6526,1.6534,1.6526,1.65315,534000000.0
2009-07-23 16:21:00,1.6531,1.65335,1.6527,1.6529,692800003.0
2009-07-23 16:22:00,1.65295,1.653,1.65215,1.6526,492700000.0
2009-07-23 16:23:00,1.6526,1.65265,1.65155,1.65155,533600003.0
2009-07-23 16:24:00,1.65145,1.65215,1.65145,1.6515,336400000.0
2009-07-23 16:25:00,1.6515,1.6516,1.6513,1.6515,430500000.0
2009-07-23 16:26:00,1.6517,1.65175,1.6512,1.6516,594200001.0
2009-07-23 16:27:00,1.65155,1.6518,1.6512,1.6513,562600001.0
2009-07-23 16:28:00,1.6513,1.65145,1.6511,1.65115,415400001.0
2009-07-23 16:29:00,1.65115,1.6512,1.65045,1.6505,486200002.0
2009-07-23 16:30:00,1.6505,1.652,1.65045,1.6518,340200000.0
2009-07-23 16:31:00,1.6518,1.65185,1.65115,1.6512,450599999.0
2009-07-23 16:32:00,1.6512,1.65175,1.651,1.65125,616200001.0
2009-07-23 16:33:00,1.65125,1.65275,1.65125,1.6525,384299998.0
2009-07-23 16:34:00,1.6527,1.6533,1.6523,1.6526,734499998.0
2009-07-23 16:35:00,1.65275,1.65345,1.6525,1.6532,666599999.0
2009-07-23 16:36:00,1.6532,1.654,1.6531,1.6539,385900000.0
2009-07-23 16:37:00,1.6539,1.654,1.6533,1.65345,551000002.0
2009-07-23 16:38:00,1.65345,1.6542,1.6532,1.654,579800001.0
2009-07-23 16:39:00,1.6541,1.65425,1.6535,1.65355,480799999.0
2009-07-23 16:40:00,1.65355,1.65415,1.65355,1.65375,803500002.0
2009-07-23 16:41:00,1.6537,1.6538,1.6529,1.6529,548799999.0
2009-07-23 16:42:00,1.65295,1.65315,1.6529,1.6531,327999999.0
2009-07-23 16:43:00,1.65315,1.6534,1.6528,1.6528,582200000.0
2009-07-23 16:44:00,1.6528,1.653,1.6525,1.6526,414400000.0
2009-07-23 16:45:00,1.6526,1.65305,1.6526,1.65295,703600003.0
2009-07-23 16:46:00,1.65295,1.653,1.6526,1.6529,334200000.0
2009-07-23 16:47:00,1.6529,1.65315,1.6523,1.6525,282600000.0
2009-07-23 16:48:00,1.65245,1.65245,1.65155,1.65165,322200000.0
2009-07-23 16:49:00,1.65165,1.65165,1.651,1.6511,312200000.0
2009-07-23 16:50:00,1.65115,1.6513,1.65085,1.65115,348200000.0
2009-07-23 16:51:00,1.65115,1.65125,1.6509,1.65115,676600000.0
2009-07-23 16:52:00,1.6511,1.65115,1.6505,1.65065,371400000.0
2009-07-23 16:53:00,1.65065,1.65125,1.65065,1.65105,250000000.0
2009-07-23 16:54:00,1.65105,1.6516,1.65105,1.6515,285200001.0
2009-07-23 16:55:00,1.6515,1.6523,1.6515,1.65185,472799999.0
2009-07-23 16:56:00,1.6519,1.65235,1.65155,1.65165,471599999.0
2009-07-23 16:57:00,1.65165,1.6522,1.65165,1.65215,338000000.0
2009-07-23 16:58:00,1.65215,1.6522,1.6516,1.65165,428600000.0
2009-07-23 16:59:00,1.65165,1.6531,1.6515,1.6527,872899997.0
2009-07-23 17:00:00,1.65275,1.6532,1.6527,1.653,619600000.0
2009-07-23 17:01:00,1.653,1.65345,1.65295,1.65315,724199999.0
2009-07-23 17:02:00,1.65315,1.65345,1.653,1.653,328800000.0
2009-07-23 17:03:00,1.653,1.65365,1.6529,1.6533,531200000.0
2009-07-23 17:04:00,1.6533,1.65355,1.6531,1.6531,528199999.0
2009-07-23 17:05:00,1.6532,1.65355,1.653,1.6532,579800000.0
2009-07-23 17:06:00,1.6532,1.65335,1.65255,1.65255,757600001.0
2009-07-23 17:07:00,1.65255,1.653,1.65255,1.653,488000000.0
2009-07-23 17:08:00,1.653,1.6532,1.6528,1.6529,464800001.0
2009-07-23 17:09:00,1.6529,1.6533,1.6526,1.6526,321200002.0
2009-07-23 17:10:00,1.6526,1.6533,1.6526,1.653,508999999.0
2009-07-23 17:11:00,1.653,1.65355,1.65285,1.6531,394400000.0
2009-07-23 17:12:00,1.6531,1.65385,1.653,1.6535,242200000.0
2009-07-23 17:13:00,1.6535,1.6545,1.65335,1.6545,459400003.0
2009-07-23 17:14:00,1.65435,1.6562,1.6543,1.65575,653400000.0
2009-07-23 17:15:00,1.6558,1.6565,1.6554,1.6564,521399999.0
2009-07-23 17:16:00,1.6564,1.657,1.6564,1.65675,474699999.0
2009-07-23 17:17:00,1.65675,1.65675,1.6558,1.6558,557500000.0
2009-07-23 17:18:00,1.6558,1.65625,1.6557,1.6557,589199999.0
2009-07-23 17:19:00,1.65565,1.6557,1.655,1.6554,435700001.0
2009-07-23 17:20:00,1.6554,1.6561,1.6554,1.65605,179400000.0
2009-07-23 17:21:00,1.65605,1.6562,1.65565,1.65595,215000000.0
2009-07-23 17:22:00,1.656,1.656,1.6555,1.656,418800000.0
2009-07-23 17:23:00,1.656,1.65635,1.6558,1.65635,259000000.0
2009-07-23 17:24:00,1.65635,1.6572,1.65635,1.657,685900001.0
2009-07-23 17:25:00,1.657,1.6586,1.657,1.6574,487299999.0
2009-07-23 17:26:00,1.65735,1.65755,1.65715,1.65755,522000001.0
2009-07-23 17:27:00,1.65755,1.6582,1.65755,1.6582,173400000.0
2009-07-23 17:28:00,1.6582,1.6582,1.65765,1.658,231600000.0
2009-07-23 17:29:00,1.658,1.65835,1.6578,1.6582,429000000.0
2009-07-23 17:30:00,1.6581,1.6581,1.65705,1.6572,336599999.0
2009-07-23 17:31:00,1.65715,1.6572,1.6566,1.6566,448500001.0
2009-07-23 17:32:00,1.6565,1.6568,1.6562,1.6564,500400000.0
2009-07-23 17:33:00,1.65645,1.65685,1.6564,1.6564,518699999.0
2009-07-23 17:34:00,1.6564,1.6569,1.6564,1.6568,315500001.0
2009-07-23 17:35:00,1.6568,1.65685,1.6562,1.6563,364800000.0
2009-07-23 17:36:00,1.6564,1.6568,1.6562,1.6563,403600001.0
2009-07-23 17:37:00,1.6563,1.6568,1.6562,1.65675,429600000.0
2009-07-23 17:38:00,1.6568,1.65685,1.6565,1.6565,472600001.0
2009-07-23 17:39:00,1.6565,1.6565,1.6557,1.6562,481400000.0
2009-07-23 17:40:00,1.6562,1.6562,1.6556,1.6556,463999999.0
2009-07-23 17:41:00,1.6558,1.65625,1.65565,1.6561,169400000.0
2009-07-23 17:42:00,1.6561,1.6565,1.6561,1.6564,268900000.0
2009-07-23 17:43:00,1.65635,1.65635,1.6557,1.65595,258400000.0
2009-07-23 17:44:00,1.65595,1.6562,1.65565,1.6559,335800002.0
2009-07-23 17:45:00,1.6559,1.656,1.6557,1.6557,173400000.0
2009-07-23 17:46:00,1.6557,1.6557,1.6553,1.65555,594699999.0
2009-07-23 17:47:00,1.65555,1.65595,1.65555,1.65575,367800000.0
2009-07-23 17:48:00,1.65575,1.65615,1.65565,1.65605,326200001.0
2009-07-23 17:49:00,1.65605,1.65615,1.6558,1.656,700800001.0
2009-07-23 17:50:00,1.656,1.6564,1.65595,1.6563,439200000.0
2009-07-23 17:51:00,1.6563,1.6565,1.6561,1.65625,239400000.0
2009-07-23 17:52:00,1.65625,1.6564,1.65615,1.6563,280200001.0
2009-07-23 17:53:00,1.6563,1.65655,1.656,1.656,262199999.0
2009-07-23 17:54:00,1.656,1.6561,1.6554,1.6558,479000000.0
2009-07-23 17:55:00,1.6558,1.6561,1.6558,1.656,287000000.0
2009-07-23 17:56:00,1.656,1.656,1.6557,1.65585,455000000.0
2009-07-23 17:57:00,1.6558,1.6559,1.6555,1.6555,295200002.0
2009-07-23 17:58:00,1.6555,1.6561,1.6555,1.65575,146000000.0
2009-07-23 17:59:00,1.65575,1.6561,1.65535,1.6561,164800000.0
2009-07-23 18:00:00,1.65605,1.6563,1.6558,1.6562,251000000.0
2009-07-23 18:01:00,1.6562,1.6564,1.6562,1.6563,418200000.0
2009-07-23 18:02:00,1.6563,1.6567,1.65625,1.65655,423800000.0
2009-07-23 18:03:00,1.6566,1.6566,1.65615,1.6562,204200000.0
2009-07-23 18:04:00,1.6562,1.65625,1.65605,1.6562,281599999.0
2009-07-23 18:05:00,1.65615,1.6562,1.656,1.656,305400000.0
2009-07-23 18:06:00,1.656,1.65605,1.65595,1.65605,659199999.0
2009-07-23 18:07:00,1.6561,1.6562,1.656,1.65615,331599999.0
2009-07-23 18:08:00,1.65615,1.6562,1.6561,1.6562,97800000.0
2009-07-23 18:09:00,1.6562,1.6564,1.6561,1.6563,378000000.0
2009-07-23 18:10:00,1.6563,1.6566,1.6562,1.6565,302000000.0
2009-07-23 18:11:00,1.6565,1.6565,1.6564,1.65645,356999999.0
2009-07-23 18:12:00,1.65645,1.6565,1.6564,1.6564,268599998.0
2009-07-23 18:13:00,1.6564,1.65645,1.65625,1.65625,349799999.0
2009-07-23 18:14:00,1.6562,1.6564,1.656,1.6564,486599997.0
2009-07-23 18:15:00,1.65635,1.65655,1.6562,1.65645,307200001.0
2009-07-23 18:16:00,1.65645,1.6567,1.65645,1.6567,136800000.0
2009-07-23 18:17:00,1.6567,1.6572,1.65665,1.6569,332200000.0
2009-07-23 18:18:00,1.6569,1.65695,1.6568,1.6568,163000000.0
2009-07-23 18:19:00,1.6568,1.65725,1.6568,1.6572,250400000.0
2009-07-23 18:20:00,1.6572,1.6573,1.65665,1.6569,483500002.0
2009-07-23 18:21:00,1.6569,1.6569,1.6564,1.6566,220200000.0
2009-07-23 18:22:00,1.6566,1.6569,1.6565,1.65665,245800000.0
2009-07-23 18:23:00,1.65665,1.65685,1.6564,1.65665,189100000.0
2009-07-23 18:24:00,1.65675,1.65675,1.6566,1.65665,224600000.0
2009-07-23 18:25:00,1.65665,1.65685,1.65665,1.65675,152600000.0
2009-07-23 18:26:00,1.65675,1.6568,1.6566,1.6566,117400000.0
2009-07-23 18:27:00,1.6566,1.65675,1.6566,1.6567,172999999.0
2009-07-23 18:28:00,1.65675,1.6568,1.6567,1.6567,37000000.0
2009-07-23 18:29:00,1.65675,1.65675,1.6564,1.6565,105800000.0
2009-07-23 18:30:00,1.6565,1.6568,1.6563,1.65665,245600000.0
2009-07-23 18:31:00,1.6567,1.65685,1.6566,1.65685,176400000.0
2009-07-23 18:32:00,1.65685,1.6572,1.65675,1.65715,165800000.0
2009-07-23 18:33:00,1.6571,1.6573,1.6571,1.6573,405999996.0
2009-07-23 18:34:00,1.6572,1.6573,1.65695,1.657,268600001.0
2009-07-23 18:35:00,1.657,1.6571,1.65665,1.657,318600000.0
2009-07-23 18:36:00,1.65705,1.6571,1.65685,1.6571,280400001.0
2009-07-23 18:37:00,1.6571,1.6571,1.6568,1.6569,317200000.0
2009-07-23 18:38:00,1.65685,1.657,1.6568,1.6568,302600005.0
2009-07-23 18:39:00,1.6568,1.6568,1.656,1.6562,571799998.0
2009-07-23 18:40:00,1.6561,1.65625,1.656,1.656,311000000.0
2009-07-23 18:41:00,1.656,1.656,1.65565,1.65585,456799999.0
2009-07-23 18:42:00,1.65585,1.6559,1.65585,1.65585,130000000.0
2009-07-23 18:43:00,1.6559,1.656,1.65585,1.65585,97600000.0
2009-07-23 18:44:00,1.65585,1.656,1.65585,1.6559,182000000.0
2009-07-23 18:45:00,1.6559,1.656,1.65565,1.65595,365600000.0
2009-07-23 18:46:00,1.65595,1.65605,1.6558,1.656,333800000.0
2009-07-23 18:47:00,1.6559,1.65605,1.6558,1.65605,180700000.0
2009-07-23 18:48:00,1.656,1.656,1.65555,1.65585,341000000.0
2009-07-23 18:49:00,1.65585,1.6563,1.6557,1.65595,378600000.0
2009-07-23 18:50:00,1.65595,1.65635,1.65515,1.6552,404599998.0
2009-07-23 18:51:00,1.65525,1.6555,1.6552,1.6553,263400000.0
2009-07-23 18:52:00,1.6553,1.6555,1.6552,1.6553,290400000.0
2009-07-23 18:53:00,1.6553,1.6554,1.6553,1.6554,203000000.0
2009-07-23 18:54:00,1.6554,1.6554,1.65505,1.6554,160900000.0
2009-07-23 18:55:00,1.6554,1.6557,1.6554,1.65565,226400000.0
2009-07-23 18:56:00,1.6557,1.65595,1.65565,1.6558,214600002.0
2009-07-23 18:57:00,1.65575,1.656,1.6556,1.6558,159600000.0
2009-07-23 18:58:00,1.6558,1.6559,1.6554,1.65545,227000000.0
2009-07-23 18:59:00,1.6554,1.65545,1.6551,1.6552,125000000.0
2009-07-23 19:00:00,1.6552,1.6555,1.6552,1.6552,321400000.0
2009-07-23 19:01:00,1.6552,1.65525,1.6551,1.65515,221000000.0
2009-07-23 19:02:00,1.65515,1.6554,1.6549,1.65535,328400000.0
2009-07-23 19:03:00,1.65535,1.65535,1.65505,1.6553,86400000.0
2009-07-23 19:04:00,1.6553,1.65555,1.6553,1.6555,114200000.0
2009-07-23 19:05:00,1.6555,1.6555,1.655,1.655,153400000.0
2009-07-23 19:06:00,1.655,1.655,1.6546,1.6546,236200000.0
2009-07-23 19:07:00,1.6546,1.65465,1.6545,1.65465,134000000.0
2009-07-23 19:08:00,1.6547,1.65475,1.65455,1.6546,124000000.0
2009-07-23 19:09:00,1.65455,1.65455,1.65385,1.6541,204800000.0
2009-07-23 19:10:00,1.6541,1.6543,1.65315,1.6532,238000000.0
2009-07-23 19:11:00,1.6532,1.6532,1.6529,1.6532,95400000.0
2009-07-23 19:12:00,1.6532,1.6534,1.6532,1.6534,50600000.0
2009-07-23 19:13:00,1.65335,1.6534,1.6533,1.65335,115000000.0
2009-07-23 19:14:00,1.65335,1.6534,1.6531,1.6531,81400000.0
2009-07-23 19:15:00,1.6531,1.6531,1.65255,1.65255,200200000.0
2009-07-23 19:16:00,1.65255,1.65255,1.6523,1.6523,118100000.0
2009-07-23 19:17:00,1.6523,1.6528,1.65225,1.6528,126200000.0
2009-07-23 19:18:00,1.65275,1.65285,1.6527,1.65275,205400000.0
2009-07-23 19:19:00,1.65275,1.65305,1.65255,1.65305,205000000.0
2009-07-23 19:20:00,1.653,1.6531,1.652,1.6523,205800000.0
2009-07-23 19:21:00,1.6523,1.6525,1.6521,1.6525,90000000.0
2009-07-23 19:22:00,1.6525,1.6526,1.65245,1.6526,172200000.0
2009-07-23 19:23:00,1.6526,1.65295,1.6525,1.6529,247999998.0
2009-07-23 19:24:00,1.65255,1.6529,1.6525,1.6528,328000000.0
2009-07-23 19:25:00,1.6528,1.6532,1.6527,1.653,157400000.0
2009-07-23 19:26:00,1.653,1.65325,1.6529,1.6531,105800000.0
2009-07-23 19:27:00,1.6531,1.65315,1.6529,1.653,100000000.0
2009-07-23 19:28:00,1.653,1.6532,1.653,1.6532,48400000.0
2009-07-23 19:29:00,1.6532,1.6532,1.6528,1.6529,98200000.0
2009-07-23 19:30:00,1.6529,1.6529,1.6523,1.6528,206800000.0
2009-07-23 19:31:00,1.6528,1.653,1.6527,1.653,109800000.0
2009-07-23 19:32:00,1.65305,1.65305,1.65275,1.6528,90200000.0
2009-07-23 19:33:00,1.6528,1.6529,1.65255,1.6529,121000000.0
2009-07-23 19:34:00,1.6529,1.6532,1.65285,1.65295,238800000.0
2009-07-23 19:35:00,1.65295,1.6536,1.6529,1.6536,197500000.0
2009-07-23 19:36:00,1.6534,1.6534,1.65315,1.6532,94200000.0
2009-07-23 19:37:00,1.6532,1.65375,1.6532,1.65375,101600000.0
2009-07-23 19:38:00,1.6538,1.6542,1.6538,1.6541,285200000.0
2009-07-23 19:39:00,1.65415,1.6549,1.65415,1.6546,189400000.0
2009-07-23 19:40:00,1.65445,1.65445,1.6538,1.6538,125200000.0
2009-07-23 19:41:00,1.6537,1.6538,1.6532,1.6533,309399999.0
2009-07-23 19:42:00,1.6532,1.6533,1.6531,1.6531,97200000.0
2009-07-23 19:43:00,1.6528,1.6528,1.6525,1.65255,68600000.0
2009-07-23 19:44:00,1.6526,1.6526,1.6525,1.6525,126800000.0
2009-07-23 19:45:00,1.65255,1.65275,1.65245,1.65255,340400000.0
2009-07-23 19:46:00,1.65255,1.65255,1.6522,1.65225,360400000.0
2009-07-23 19:47:00,1.65225,1.6523,1.6521,1.65225,141200000.0
2009-07-23 19:48:00,1.6522,1.6523,1.6519,1.65225,186500000.0
2009-07-23 19:49:00,1.6522,1.6527,1.6521,1.6523,382400000.0
2009-07-23 19:50:00,1.6523,1.65275,1.65185,1.6519,577399999.0
2009-07-23 19:51:00,1.6519,1.65205,1.65165,1.6518,291900000.0
2009-07-23 19:52:00,1.6518,1.65225,1.6518,1.65205,268600000.0
2009-07-23 19:53:00,1.65215,1.65215,1.6517,1.6517,140800000.0
2009-07-23 19:54:00,1.6517,1.6517,1.65055,1.6506,503200000.0
2009-07-23 19:55:00,1.65085,1.6511,1.6504,1.651,216200000.0
2009-07-23 19:56:00,1.65085,1.65115,1.65065,1.6508,223400000.0
2009-07-23 19:57:00,1.6508,1.651,1.65055,1.6508,205200000.0
2009-07-23 19:58:00,1.6508,1.651,1.6507,1.651,154000000.0
2009-07-23 19:59:00,1.651,1.651,1.6505,1.65055,146800000.0
2009-07-23 20:00:00,1.65055,1.6506,1.6502,1.65035,357400000.0
2009-07-23 20:01:00,1.65035,1.6505,1.6503,1.6505,266200000.0
2009-07-23 20:02:00,1.65035,1.6511,1.65035,1.65075,205000000.0
2009-07-23 20:03:00,1.65075,1.65075,1.65045,1.65045,163600000.0
2009-07-23 20:04:00,1.65045,1.6509,1.65035,1.65085,106400000.0
2009-07-23 20:05:00,1.65085,1.6509,1.65085,1.65085,106400000.0
2009-07-23 20:06:00,1.6508,1.6509,1.65065,1.6507,115200000.0
2009-07-23 20:07:00,1.6506,1.6509,1.6504,1.65085,277000001.0
2009-07-23 20:08:00,1.6508,1.6512,1.6508,1.6511,422800000.0
2009-07-23 20:09:00,1.6511,1.6511,1.6505,1.6508,187600000.0
2009-07-23 20:10:00,1.6508,1.6514,1.6508,1.6513,167400000.0
2009-07-23 20:11:00,1.6513,1.6515,1.6512,1.6512,203400000.0
2009-07-23 20:12:00,1.6513,1.6514,1.6513,1.6513,76600000.0
2009-07-23 20:13:00,1.6513,1.65135,1.65125,1.65135,79200000.0
2009-07-23 20:14:00,1.6514,1.6516,1.6514,1.6516,57000000.0
2009-07-23 20:15:00,1.6515,1.6521,1.6515,1.652,237800000.0
2009-07-23 20:16:00,1.65195,1.652,1.65175,1.6519,123000000.0
2009-07-23 20:17:00,1.6519,1.652,1.6519,1.652,28000000.0
2009-07-23 20:18:00,1.6519,1.6523,1.6519,1.6523,60200000.0
2009-07-23 20:19:00,1.6523,1.6526,1.6523,1.6525,165800000.0
2009-07-23 20:20:00,1.6526,1.6526,1.65205,1.6521,116000000.0
2009-07-23 20:21:00,1.6521,1.6523,1.65205,1.6521,268200000.0
2009-07-23 20:22:00,1.6521,1.6522,1.65185,1.65185,99200000.0
2009-07-23 20:23:00,1.65185,1.65185,1.65165,1.65175,126400000.0
2009-07-23 20:24:00,1.65185,1.6519,1.65185,1.6519,68000000.0
2009-07-23 20:25:00,1.6519,1.6519,1.6518,1.6518,44800000.0
2009-07-23 20:26:00,1.6519,1.6519,1.6518,1.6519,125200000.0
2009-07-23 20:27:00,1.6519,1.65195,1.65185,1.6519,65600000.0
2009-07-23 20:28:00,1.6519,1.6519,1.65185,1.6519,52600000.0
2009-07-23 20:29:00,1.6519,1.6519,1.6517,1.6517,192400000.0
2009-07-23 20:30:00,1.65155,1.6518,1.65155,1.65165,183400000.0
2009-07-23 20:31:00,1.6515,1.6516,1.65115,1.65135,186000000.0
2009-07-23 20:32:00,1.6514,1.6514,1.6511,1.65115,107800000.0
2009-07-23 20:33:00,1.65115,1.65115,1.65075,1.65075,505799999.0
2009-07-23 20:34:00,1.65075,1.6508,1.6502,1.6502,287200000.0
2009-07-23 20:35:00,1.6501,1.65025,1.6501,1.6501,327400000.0
2009-07-23 20:36:00,1.65015,1.6502,1.65,1.6501,326400000.0
2009-07-23 20:37:00,1.6501,1.6502,1.65005,1.65015,529400003.0
2009-07-23 20:38:00,1.65015,1.65025,1.65,1.65025,206399997.0
2009-07-23 20:39:00,1.65025,1.6505,1.65025,1.6505,225000000.0
2009-07-23 20:40:00,1.6505,1.651,1.6505,1.651,268200002.0
2009-07-23 20:41:00,1.65125,1.65145,1.65125,1.6513,553400000.0
2009-07-23 20:42:00,1.6513,1.65145,1.65115,1.6512,106400000.0
2009-07-23 20:43:00,1.6512,1.6513,1.65115,1.6513,108000000.0
2009-07-23 20:44:00,1.6513,1.6513,1.6511,1.6511,184400000.0
2009-07-23 20:45:00,1.65105,1.6515,1.65105,1.6515,210800000.0
2009-07-23 20:46:00,1.6515,1.6518,1.6515,1.6518,278800000.0
2009-07-23 20:47:00,1.6518,1.6518,1.65145,1.65155,164599999.0
2009-07-23 20:48:00,1.6515,1.65155,1.65145,1.65155,92800000.0
2009-07-23 20:49:00,1.65155,1.6518,1.6515,1.65175,92400000.0
2009-07-23 20:50:00,1.65175,1.652,1.65175,1.65195,117400000.0
2009-07-23 20:51:00,1.65195,1.65195,1.6516,1.6516,80600000.0
2009-07-23 20:52:00,1.6516,1.65165,1.6512,1.6512,160600000.0
2009-07-23 20:53:00,1.6512,1.6515,1.6512,1.6515,224600000.0
2009-07-23 20:54:00,1.6515,1.6517,1.65145,1.6517,63000000.0
2009-07-23 20:55:00,1.6517,1.6517,1.65145,1.6515,136800000.0
2009-07-23 20:56:00,1.6515,1.6518,1.6515,1.65175,139200000.0
2009-07-23 20:57:00,1.65175,1.6518,1.65155,1.65155,59400000.0
2009-07-23 20:58:00,1.65155,1.65185,1.6515,1.65185,129000000.0
2009-07-23 20:59:00,1.65185,1.652,1.65185,1.65195,195400000.0
2009-07-23 21:00:00,1.65195,1.6521,1.6519,1.65205,106800000.0
2009-07-23 21:01:00,1.65205,1.65205,1.65175,1.65185,207800000.0
2009-07-23 21:02:00,1.65185,1.6521,1.6518,1.652,239000000.0
2009-07-23 21:03:00,1.652,1.652,1.652,1.652,182200000.0
2009-07-23 21:04:00,1.652,1.65295,1.652,1.65285,429200000.0
2009-07-23 21:05:00,1.65285,1.65325,1.6528,1.65315,283000000.0
2009-07-23 21:06:00,1.6531,1.65315,1.6531,1.65315,38200000.0
2009-07-23 21:07:00,1.65305,1.6531,1.6528,1.6528,247800001.0
2009-07-23 21:08:00,1.6528,1.653,1.6528,1.653,227900000.0
2009-07-23 21:09:00,1.653,1.65305,1.65275,1.6528,169599999.0
2009-07-23 21:10:00,1.6528,1.653,1.65275,1.65275,207600000.0
2009-07-23 21:11:00,1.6527,1.6529,1.6527,1.6528,88000000.0
2009-07-23 21:12:00,1.6528,1.6531,1.65275,1.65305,92400000.0
2009-07-23 21:13:00,1.65305,1.65305,1.653,1.65305,89800000.0
2009-07-23 21:14:00,1.653,1.6531,1.653,1.6531,166400000.0
2009-07-23 21:15:00,1.6532,1.6532,1.6531,1.6531,130000000.0
2009-07-23 21:16:00,1.6531,1.6531,1.6528,1.65285,134000000.0
2009-07-23 21:17:00,1.65285,1.65285,1.6526,1.6527,238400000.0
2009-07-23 21:18:00,1.65275,1.65295,1.65275,1.6528,188000000.0
2009-07-23 21:19:00,1.65275,1.6528,1.65275,1.6528,73400000.0
2009-07-23 21:20:00,1.6527,1.65275,1.6525,1.6527,111600000.0
2009-07-23 21:21:00,1.6527,1.6528,1.6527,1.6528,84600001.0
2009-07-23 21:22:00,1.6528,1.6528,1.6527,1.6527,160200000.0
2009-07-23 21:23:00,1.6527,1.65275,1.6527,1.65275,29000000.0
2009-07-23 21:24:00,1.65275,1.6528,1.6526,1.6527,292600000.0
2009-07-23 21:25:00,1.6527,1.6528,1.65265,1.65275,161000000.0
2009-07-23 21:26:00,1.65275,1.65275,1.65265,1.65265,177400000.0
2009-07-23 21:27:00,1.6527,1.6527,1.6527,1.6527,43200000.0
2009-07-23 21:28:00,1.6527,1.6527,1.6526,1.6526,140000000.0
2009-07-23 21:29:00,1.6526,1.65265,1.6525,1.6525,172800000.0
2009-07-23 21:30:00,1.6525,1.6526,1.65245,1.65245,86600000.0
2009-07-23 21:31:00,1.65245,1.65245,1.65225,1.65225,312599999.0
2009-07-23 21:32:00,1.65225,1.65265,1.65225,1.65265,330200001.0
2009-07-23 21:33:00,1.65265,1.65275,1.6524,1.65255,244400001.0
2009-07-23 21:34:00,1.65255,1.65265,1.6525,1.6525,179200000.0
2009-07-23 21:35:00,1.6525,1.6526,1.6524,1.65255,148800000.0
2009-07-23 21:36:00,1.65255,1.65255,1.65245,1.65245,254000000.0
2009-07-23 21:37:00,1.65245,1.6527,1.6524,1.6526,280200000.0
2009-07-23 21:38:00,1.6526,1.65285,1.6526,1.6527,272000000.0
2009-07-23 21:39:00,1.6527,1.65275,1.6526,1.65265,131600000.0
2009-07-23 21:40:00,1.65265,1.6528,1.6526,1.65265,84400000.0
2009-07-23 21:41:00,1.6526,1.6527,1.6526,1.6527,29600000.0
2009-07-23 21:42:00,1.6526,1.65265,1.6526,1.65265,76400000.0
2009-07-23 21:43:00,1.65265,1.65265,1.6526,1.6526,100800000.0
2009-07-23 21:44:00,1.6526,1.6528,1.6525,1.65275,311400001.0
2009-07-23 21:45:00,1.6527,1.6527,1.6523,1.6523,210399999.0
2009-07-23 21:46:00,1.65225,1.65225,1.652,1.652,258200000.0
2009-07-23 21:47:00,1.652,1.6521,1.652,1.652,212200000.0
2009-07-23 21:48:00,1.65195,1.65195,1.6518,1.6518,186400000.0
2009-07-23 21:49:00,1.6518,1.652,1.6516,1.65185,200200000.0
2009-07-23 21:50:00,1.6519,1.6522,1.6519,1.65215,155000000.0
2009-07-23 21:51:00,1.65215,1.6523,1.6518,1.6518,92000000.0
2009-07-23 21:52:00,1.6518,1.6521,1.6518,1.65205,157600000.0
2009-07-23 21:53:00,1.65205,1.65205,1.6519,1.65205,87000000.0
2009-07-23 21:54:00,1.65205,1.65205,1.6516,1.6516,244800000.0
2009-07-23 21:55:00,1.6516,1.6517,1.6514,1.6515,270200000.0
2009-07-23 21:56:00,1.6515,1.6515,1.65105,1.65105,205200001.0
2009-07-23 21:57:00,1.65105,1.65135,1.651,1.6513,198000000.0
2009-07-23 21:58:00,1.6513,1.6513,1.65125,1.65125,89000000.0
2009-07-23 21:59:00,1.6512,1.65175,1.6512,1.6516,229799998.0
2009-07-23 22:00:00,1.6516,1.6516,1.65115,1.6512,161399999.0
2009-07-23 22:01:00,1.6514,1.65145,1.65115,1.6514,60300000.0
2009-07-23 22:02:00,1.6514,1.6514,1.6511,1.6511,132200000.0
2009-07-23 22:03:00,1.6511,1.6511,1.65105,1.65105,32600000.0
2009-07-23 22:04:00,1.65105,1.65125,1.65095,1.65095,121200001.0
2009-07-23 22:05:00,1.651,1.65125,1.65065,1.6507,119400000.0
2009-07-23 22:06:00,1.65065,1.65085,1.6505,1.65075,135800000.0
2009-07-23 22:07:00,1.65105,1.6513,1.65105,1.6513,57000000.0
2009-07-23 22:08:00,1.6513,1.65135,1.6512,1.6513,49800000.0
2009-07-23 22:09:00,1.6513,1.65155,1.6513,1.65155,41000000.0
2009-07-23 22:10:00,1.65155,1.65155,1.6508,1.65085,58800000.0
2009-07-23 22:11:00,1.65085,1.65085,1.65,1.6501,200800000.0
2009-07-23 22:12:00,1.6501,1.65015,1.64885,1.64915,168000000.0
2009-07-23 22:13:00,1.64905,1.64915,1.6483,1.6491,179500000.0
2009-07-23 22:14:00,1.64915,1.6492,1.649,1.64915,125000000.0
2009-07-23 22:15:00,1.6491,1.64915,1.64905,1.64915,32000000.0
2009-07-23 22:16:00,1.64915,1.6492,1.64875,1.64915,131800000.0
2009-07-23 22:17:00,1.64915,1.6492,1.64905,1.64905,93000000.0
2009-07-23 22:18:00,1.6488,1.64945,1.6488,1.64945,102600000.0
2009-07-23 22:19:00,1.6495,1.64965,1.64875,1.64875,236200000.0
2009-07-23 22:20:00,1.64875,1.64875,1.64735,1.64815,328040000.0
2009-07-23 22:21:00,1.64805,1.6481,1.6467,1.64725,174600000.0
2009-07-23 22:22:00,1.64725,1.6476,1.6471,1.6476,72000000.0
2009-07-23 22:23:00,1.6476,1.64835,1.6476,1.64805,182600000.0
2009-07-23 22:24:00,1.648,1.648,1.64725,1.64775,121800000.0
2009-07-23 22:25:00,1.6477,1.64785,1.6473,1.6473,84800000.0
2009-07-23 22:26:00,1.6473,1.6479,1.6473,1.6479,103400000.0
2009-07-23 22:27:00,1.64785,1.648,1.64765,1.648,109000000.0
2009-07-23 22:28:00,1.648,1.648,1.64735,1.6475,152200000.0
2009-07-23 22:29:00,1.6475,1.6477,1.6471,1.64715,107300000.0
2009-07-23 22:30:00,1.64715,1.64715,1.64685,1.647,198000000.0
2009-07-23 22:31:00,1.647,1.647,1.64675,1.6468,439400000.0
2009-07-23 22:32:00,1.6468,1.64685,1.64655,1.64685,221000000.0
2009-07-23 22:33:00,1.64685,1.64705,1.64685,1.64705,103700000.0
2009-07-23 22:34:00,1.647,1.6474,1.6469,1.64725,111400000.0
2009-07-23 22:35:00,1.6473,1.64745,1.6471,1.64735,157600000.0
2009-07-23 22:36:00,1.64725,1.6473,1.64695,1.64725,86600000.0
2009-07-23 22:37:00,1.64725,1.64725,1.6472,1.6472,27800000.0
2009-07-23 22:38:00,1.6472,1.6472,1.647,1.64705,147600000.0
2009-07-23 22:39:00,1.6471,1.64725,1.6468,1.6469,176200000.0
2009-07-23 22:40:00,1.64685,1.6471,1.6468,1.64695,87000000.0
2009-07-23 22:41:00,1.64695,1.6472,1.64695,1.64715,59200000.0
2009-07-23 22:42:00,1.64715,1.6476,1.64705,1.6476,193100000.0
2009-07-23 22:43:00,1.6476,1.64765,1.6475,1.6476,197600000.0
2009-07-23 22:44:00,1.64765,1.64775,1.6474,1.6477,91300000.0
2009-07-23 22:45:00,1.6477,1.6477,1.6473,1.64755,83400000.0
2009-07-23 22:46:00,1.64755,1.64755,1.6473,1.64745,42000000.0
2009-07-23 22:47:00,1.64745,1.6477,1.64735,1.64765,115100000.0
2009-07-23 22:48:00,1.64765,1.64785,1.64765,1.64785,117200000.0
2009-07-23 22:49:00,1.6478,1.64805,1.64765,1.648,165000000.0
2009-07-23 22:50:00,1.648,1.6486,1.64795,1.6482,111600000.0
2009-07-23 22:51:00,1.64825,1.6486,1.64815,1.64825,96600000.0
2009-07-23 22:52:00,1.64815,1.6484,1.64815,1.64815,42200000.0
2009-07-23 22:53:00,1.6482,1.64855,1.6482,1.64855,67800000.0
2009-07-23 22:54:00,1.64855,1.6486,1.64835,1.64835,38000000.0
2009-07-23 22:55:00,1.64835,1.6484,1.64825,1.64825,105600000.0
2009-07-23 22:56:00,1.64825,1.6484,1.6476,1.64765,250400000.0
2009-07-23 22:57:00,1.6476,1.6478,1.64755,1.64755,102000000.0
2009-07-23 22:58:00,1.64755,1.6476,1.64755,1.6476,187200000.0
2009-07-23 22:59:00,1.6476,1.648,1.6476,1.6476,52000000.0
2009-07-23 23:00:00,1.6476,1.6477,1.6476,1.64765,57400000.0
2009-07-23 23:01:00,1.64765,1.64805,1.64755,1.648,56000000.0
2009-07-23 23:02:00,1.64795,1.6481,1.6478,1.64795,54800000.0
2009-07-23 23:03:00,1.64795,1.6481,1.6479,1.64795,81600000.0
2009-07-23 23:04:00,1.64795,1.64795,1.6479,1.6479,59000000.0
2009-07-23 23:05:00,1.6479,1.64795,1.6478,1.64785,26000000.0
2009-07-23 23:06:00,1.64785,1.64805,1.6478,1.64805,15200000.0
2009-07-23 23:07:00,1.64835,1.6487,1.6481,1.6487,82000000.0
2009-07-23 23:08:00,1.648,1.6484,1.648,1.6482,110300000.0
2009-07-23 23:09:00,1.6482,1.6482,1.6481,1.6481,6000000.0
2009-07-23 23:10:00,1.64805,1.64805,1.64805,1.64805,14400000.0
2009-07-23 23:11:00,1.64805,1.6481,1.64805,1.6481,6800000.0
2009-07-23 23:12:00,1.64735,1.64793,1.6473,1.64793,42700000.0
2009-07-23 23:13:00,1.6477,1.6479,1.6472,1.64765,82100001.0
2009-07-23 23:14:00,1.64765,1.64765,1.6476,1.64765,8000000.0
2009-07-23 23:15:00,1.64765,1.64765,1.6475,1.6475,92700001.0
2009-07-23 23:16:00,1.6482,1.6488,1.64775,1.64775,139700000.0
2009-07-23 23:17:00,1.64775,1.6481,1.64775,1.648,30600000.0
2009-07-23 23:18:00,1.648,1.64815,1.648,1.64815,14200000.0
2009-07-23 23:19:00,1.6481,1.6481,1.648,1.648,35200000.0
2009-07-23 23:20:00,1.648,1.648,1.6474,1.6474,60400000.0
2009-07-23 23:21:00,1.64735,1.64755,1.6473,1.6475,59400000.0
2009-07-23 23:22:00,1.6475,1.6477,1.6475,1.6477,174000000.0
2009-07-23 23:23:00,1.64755,1.6477,1.6474,1.6474,84000000.0
2009-07-23 23:24:00,1.6477,1.64775,1.64765,1.64775,113399999.0
2009-07-23 23:25:00,1.64775,1.64805,1.64775,1.64805,79200000.0
2009-07-23 23:26:00,1.6481,1.6482,1.648,1.6482,53800000.0
2009-07-23 23:27:00,1.64825,1.64825,1.64825,1.64825,5000000.0
2009-07-23 23:28:00,1.64825,1.64825,1.6481,1.64825,22400000.0
2009-07-23 23:29:00,1.6481,1.6482,1.64805,1.64805,70800000.0
2009-07-23 23:30:00,1.64805,1.64805,1.64795,1.64805,44800000.0
2009-07-23 23:31:00,1.64795,1.6481,1.64795,1.64805,40000000.0
2009-07-23 23:32:00,1.64805,1.6481,1.648,1.64805,28800000.0
2009-07-23 23:33:00,1.6481,1.6485,1.6481,1.64825,79200000.0
2009-07-23 23:34:00,1.64825,1.6486,1.64825,1.64855,70800000.0
2009-07-23 23:35:00,1.64855,1.6486,1.6483,1.6485,44600000.0
2009-07-23 23:36:00,1.6482,1.6489,1.6482,1.6487,127800000.0
2009-07-23 23:37:00,1.6491,1.6499,1.6491,1.6494,118540000.0
2009-07-23 23:38:00,1.6494,1.6496,1.6491,1.6496,221200000.0
2009-07-23 23:39:00,1.6496,1.6496,1.6495,1.6495,53600000.0
2009-07-23 23:40:00,1.6495,1.6496,1.64945,1.6495,111200000.0
2009-07-23 23:41:00,1.6495,1.6498,1.64945,1.6496,114600000.0
2009-07-23 23:42:00,1.64945,1.64945,1.64935,1.64935,21800000.0
2009-07-23 23:43:00,1.64935,1.64935,1.649,1.6492,134000000.0
2009-07-23 23:44:00,1.6492,1.6492,1.6491,1.6492,38600000.0
2009-07-23 23:45:00,1.6492,1.6492,1.64915,1.64915,13000000.0
2009-07-23 23:46:00,1.6492,1.6494,1.6492,1.64935,31000000.0
2009-07-23 23:47:00,1.64935,1.64935,1.6489,1.64915,172200000.0
2009-07-23 23:48:00,1.649,1.64905,1.6489,1.6489,76400000.0
2009-07-23 23:49:00,1.649,1.6491,1.649,1.6491,27200000.0
2009-07-23 23:50:00,1.64905,1.6493,1.64905,1.64905,24000000.0
2009-07-23 23:51:00,1.64945,1.6495,1.6489,1.64925,44800000.0
2009-07-23 23:52:00,1.6492,1.64925,1.6492,1.64925,11400000.0
2009-07-23 23:53:00,1.64925,1.6493,1.6491,1.6491,108800000.0
2009-07-23 23:54:00,1.6491,1.6491,1.649,1.6491,39400000.0
2009-07-23 23:55:00,1.6491,1.6491,1.64905,1.6491,17200000.0
2009-07-23 23:56:00,1.64875,1.6488,1.64865,1.64865,66800000.0
2009-07-23 23:57:00,1.64865,1.6487,1.64865,1.6487,5200000.0
2009-07-23 23:58:00,1.6487,1.6487,1.6487,1.6487,2000000.0
2009-07-23 23:59:00,1.6486,1.6486,1.6486,1.6486,6400000.0
2009-07-24 00:00:00,1.6486,1.6487,1.6485,1.64865,32600000.0
2009-07-24 00:01:00,1.64865,1.64865,1.64785,1.6481,39600000.0
2009-07-24 00:02:00,1.6481,1.6481,1.64795,1.648,34400000.0
2009-07-24 00:03:00,1.64805,1.6482,1.64805,1.64815,51200000.0
2009-07-24 00:04:00,1.64815,1.64815,1.6481,1.6481,16400000.0
2009-07-24 00:05:00,1.6481,1.64825,1.64805,1.64805,122800000.0
2009-07-24 00:06:00,1.64805,1.6482,1.64805,1.64815,49000000.0
2009-07-24 00:07:00,1.64815,1.6485,1.64815,1.64845,61000000.0
2009-07-24 00:08:00,1.6485,1.6485,1.64845,1.6485,23800000.0
2009-07-24 00:09:00,1.64855,1.6487,1.6485,1.64865,41000000.0
2009-07-24 00:10:00,1.64855,1.64925,1.64855,1.64925,26600000.0
2009-07-24 00:11:00,1.6492,1.6492,1.64915,1.64915,7400000.0
2009-07-24 00:12:00,1.6492,1.6494,1.64915,1.6494,31600000.0
2009-07-24 00:13:00,1.6494,1.64945,1.6494,1.64945,6000000.0
2009-07-24 00:14:00,1.6494,1.6494,1.6494,1.6494,12200000.0
2009-07-24 00:15:00,1.6494,1.6494,1.64935,1.64935,40800000.0
2009-07-24 00:16:00,1.6494,1.6494,1.6492,1.6494,94400000.0
2009-07-24 00:17:00,1.6493,1.6494,1.6493,1.6494,25000000.0
2009-07-24 00:18:00,1.64926,1.64944,1.64908,1.6492,62600000.0
2009-07-24 00:19:00,1.64935,1.64935,1.64935,1.64935,60200000.0
2009-07-24 00:20:00,1.64935,1.64945,1.64925,1.6494,67000000.0
2009-07-24 00:21:00,1.6494,1.64945,1.6494,1.6494,16000000.0
2009-07-24 00:22:00,1.64935,1.64935,1.64935,1.64935,16000000.0
2009-07-24 00:23:00,1.64935,1.64945,1.64935,1.64945,23200000.0
2009-07-24 00:24:00,1.64945,1.64955,1.64945,1.64955,7000000.0
2009-07-24 00:25:00,1.64955,1.64965,1.64935,1.64945,15800000.0
2009-07-24 00:26:00,1.6494,1.6494,1.6494,1.6494,1600000.0
2009-07-24 00:27:00,1.6494,1.6496,1.6494,1.6495,12200000.0
2009-07-24 00:28:00,1.6495,1.6495,1.6495,1.6495,26800000.0
2009-07-24 00:29:00,1.6495,1.64965,1.6495,1.6495,20200000.0
2009-07-24 00:30:00,1.64925,1.6495,1.64925,1.6495,9000000.0
2009-07-24 00:31:00,1.6495,1.6495,1.64935,1.64935,6800000.0
2009-07-24 00:32:00,1.6495,1.6495,1.6494,1.6495,6000000.0
2009-07-24 00:33:00,1.6495,1.6497,1.6495,1.6497,28200000.0
2009-07-24 00:34:00,1.64955,1.64965,1.64955,1.6496,14400000.0
2009-07-24 00:35:00,1.64965,1.64985,1.64965,1.64975,60000000.0
2009-07-24 00:36:00,1.64975,1.64975,1.6497,1.6497,19200000.0
2009-07-24 00:37:00,1.64975,1.65,1.64975,1.65,66000000.0
2009-07-24 00:38:00,1.6501,1.65055,1.6501,1.65055,119000000.0
2009-07-24 00:39:00,1.65055,1.651,1.65055,1.65095,177300000.0
2009-07-24 00:40:00,1.65095,1.65135,1.65095,1.65135,265400000.0
2009-07-24 00:41:00,1.6514,1.6518,1.65135,1.6515,216600000.0
2009-07-24 00:42:00,1.6515,1.6517,1.6515,1.6517,51400000.0
2009-07-24 00:43:00,1.6517,1.6517,1.6512,1.65125,130400000.0
2009-07-24 00:44:00,1.6513,1.6514,1.6513,1.6513,46000000.0
2009-07-24 00:45:00,1.6513,1.65135,1.6512,1.65125,56400000.0
2009-07-24 00:46:00,1.65125,1.6513,1.65115,1.65115,74400000.0
2009-07-24 00:47:00,1.65115,1.6512,1.6508,1.6509,56200000.0
2009-07-24 00:48:00,1.65095,1.65095,1.65065,1.6508,57400000.0
2009-07-24 00:49:00,1.65065,1.65065,1.65055,1.6506,23000000.0
2009-07-24 00:50:00,1.6506,1.65065,1.6506,1.65065,35800000.0
2009-07-24 00:51:00,1.6506,1.65065,1.6503,1.65035,138600000.0
2009-07-24 00:52:00,1.65035,1.65045,1.65025,1.65025,85600000.0
2009-07-24 00:53:00,1.65035,1.6505,1.65025,1.6505,32000000.0
2009-07-24 00:54:00,1.65045,1.6505,1.6504,1.6505,91000000.0
2009-07-24 00:55:00,1.6505,1.65055,1.65045,1.65045,38800000.0
2009-07-24 00:56:00,1.65045,1.6505,1.65035,1.6504,55400000.0
2009-07-24 00:57:00,1.6504,1.6505,1.6504,1.6505,51200000.0
2009-07-24 00:58:00,1.6505,1.6506,1.6505,1.6506,69400000.0
2009-07-24 00:59:00,1.65065,1.6508,1.65065,1.6508,54200000.0
2009-07-24 01:00:00,1.6508,1.6512,1.6508,1.6512,102200000.0
2009-07-24 01:01:00,1.6512,1.65125,1.65115,1.65125,49000000.0
2009-07-24 01:02:00,1.65125,1.65125,1.65105,1.6511,135300000.0
2009-07-24 01:03:00,1.6511,1.6511,1.6509,1.6509,98000000.0
2009-07-24 01:04:00,1.6509,1.65095,1.6509,1.65095,44800000.0
2009-07-24 01:05:00,1.65095,1.6512,1.6509,1.6512,103400000.0
2009-07-24 01:06:00,1.6512,1.6514,1.6511,1.6514,89600000.0
2009-07-24 01:07:00,1.65135,1.6514,1.65135,1.65135,65400000.0
2009-07-24 01:08:00,1.6515,1.6515,1.6514,1.65145,23600000.0
2009-07-24 01:09:00,1.65145,1.65145,1.65145,1.65145,36800000.0
2009-07-24 01:10:00,1.65145,1.65145,1.65115,1.65115,81800000.0
2009-07-24 01:11:00,1.6512,1.6512,1.6511,1.65115,45800000.0
2009-07-24 01:12:00,1.6511,1.6512,1.6511,1.6512,43200000.0
2009-07-24 01:13:00,1.65115,1.6513,1.65115,1.6512,80800000.0
2009-07-24 01:14:00,1.65125,1.6514,1.65115,1.65125,99000000.0
2009-07-24 01:15:00,1.65125,1.65155,1.65125,1.65145,60800000.0
2009-07-24 01:16:00,1.6514,1.6515,1.6514,1.6514,29000000.0
2009-07-24 01:17:00,1.6514,1.65155,1.6514,1.65155,75600000.0
2009-07-24 01:18:00,1.65155,1.6517,1.65155,1.6517,28000000.0
2009-07-24 01:19:00,1.6517,1.65185,1.65165,1.6518,53900000.0
2009-07-24 01:20:00,1.65185,1.65185,1.65175,1.6518,42200000.0
2009-07-24 01:21:00,1.6518,1.6518,1.6517,1.6517,34000000.0
2009-07-24 01:22:00,1.65165,1.6517,1.6513,1.6513,123200000.0
2009-07-24 01:23:00,1.6513,1.6513,1.65125,1.65125,43600000.0
2009-07-24 01:24:00,1.65125,1.65125,1.65105,1.6511,32000000.0
2009-07-24 01:25:00,1.6511,1.6512,1.6511,1.65115,16600000.0
2009-07-24 01:26:00,1.65105,1.65115,1.65105,1.6511,43800000.0
2009-07-24 01:27:00,1.6511,1.6511,1.651,1.651,22400000.0
2009-07-24 01:28:00,1.651,1.65105,1.65095,1.65105,49200000.0
2009-07-24 01:29:00,1.65105,1.6511,1.65105,1.6511,13600000.0
2009-07-24 01:30:00,1.6511,1.65145,1.65105,1.65145,50400000.0
2009-07-24 01:31:00,1.65145,1.65165,1.65145,1.6516,58200000.0
2009-07-24 01:32:00,1.65155,1.6517,1.65155,1.6517,77200000.0
2009-07-24 01:33:00,1.65175,1.65175,1.65175,1.65175,14200000.0
2009-07-24 01:34:00,1.65175,1.6518,1.6517,1.6518,157000000.0
2009-07-24 01:35:00,1.6518,1.6518,1.65175,1.6518,35800000.0
2009-07-24 01:36:00,1.65175,1.65175,1.65175,1.65175,4800000.0
2009-07-24 01:37:00,1.65175,1.65175,1.6517,1.6517,57200000.0
2009-07-24 01:38:00,1.65175,1.6518,1.65165,1.6518,26600000.0
2009-07-24 01:39:00,1.6518,1.65185,1.6518,1.6518,16200000.0
2009-07-24 01:40:00,1.65185,1.652,1.65185,1.65195,73600000.0
2009-07-24 01:41:00,1.652,1.652,1.65195,1.652,39600000.0
2009-07-24 01:42:00,1.652,1.652,1.652,1.652,18600000.0
2009-07-24 01:43:00,1.652,1.65205,1.65185,1.652,85400000.0
2009-07-24 01:44:00,1.65205,1.65205,1.65195,1.652,30400000.0
2009-07-24 01:45:00,1.652,1.652,1.65195,1.65195,90600000.0
2009-07-24 01:46:00,1.652,1.652,1.6519,1.65195,553800000.0
2009-07-24 01:47:00,1.65195,1.652,1.6519,1.65195,83000003.0
2009-07-24 01:48:00,1.6519,1.65205,1.65175,1.65175,162000001.0
2009-07-24 01:49:00,1.6517,1.6519,1.6515,1.6515,86600000.0
2009-07-24 01:50:00,1.6515,1.6515,1.6515,1.6515,5000000.0
2009-07-24 01:51:00,1.6515,1.6515,1.65105,1.6512,60600000.0
2009-07-24 01:52:00,1.6512,1.6512,1.65085,1.65095,105000000.0
2009-07-24 01:53:00,1.65095,1.65115,1.65085,1.6511,55800000.0
2009-07-24 01:54:00,1.6511,1.65125,1.6511,1.65115,36400000.0
2009-07-24 01:55:00,1.65115,1.65125,1.651,1.651,73000000.0
2009-07-24 01:56:00,1.651,1.6511,1.651,1.6511,16200000.0
2009-07-24 01:57:00,1.6511,1.6512,1.65105,1.6512,31200000.0
2009-07-24 01:58:00,1.6512,1.6512,1.6509,1.6509,32200000.0
2009-07-24 01:59:00,1.6509,1.6509,1.6509,1.6509,16000000.0
2009-07-24 02:00:00,1.65085,1.6509,1.6508,1.6509,100000000.0
2009-07-24 02:01:00,1.65095,1.65145,1.65095,1.65145,72600000.0
2009-07-24 02:02:00,1.65145,1.65145,1.65115,1.65115,79400000.0
2009-07-24 02:03:00,1.65115,1.65125,1.65095,1.65095,101000000.0
2009-07-24 02:04:00,1.65095,1.65095,1.6508,1.6508,139200000.0
2009-07-24 02:05:00,1.6508,1.651,1.6498,1.65,135900000.0
2009-07-24 02:06:00,1.65,1.6501,1.64985,1.65005,51400000.0
2009-07-24 02:07:00,1.65005,1.65015,1.65,1.6501,64600000.0
2009-07-24 02:08:00,1.6501,1.65045,1.6499,1.6504,78400000.0
2009-07-24 02:09:00,1.65045,1.65055,1.6504,1.65055,48200000.0
2009-07-24 02:10:00,1.65065,1.65065,1.6503,1.65045,54800000.0
2009-07-24 02:11:00,1.65045,1.65045,1.64995,1.65015,52400000.0
2009-07-24 02:12:00,1.65015,1.6502,1.6498,1.6499,42800000.0
2009-07-24 02:13:00,1.6498,1.64985,1.64935,1.64935,57800000.0
2009-07-24 02:14:00,1.64935,1.6494,1.6491,1.6494,118200000.0
2009-07-24 02:15:00,1.6494,1.6494,1.649,1.64905,96000000.0
2009-07-24 02:16:00,1.64905,1.6491,1.6486,1.6489,78000000.0
2009-07-24 02:17:00,1.6489,1.6491,1.6489,1.64895,162800000.0
2009-07-24 02:18:00,1.64895,1.64905,1.64895,1.649,78200000.0
2009-07-24 02:19:00,1.649,1.6497,1.649,1.6497,172400000.0
2009-07-24 02:20:00,1.6496,1.64975,1.64945,1.6496,109000000.0
2009-07-24 02:21:00,1.6497,1.6503,1.64965,1.65005,147400000.0
2009-07-24 02:22:00,1.65005,1.65005,1.65,1.65,70800000.0
2009-07-24 02:23:00,1.64995,1.6502,1.64995,1.65005,157000000.0
2009-07-24 02:24:00,1.65005,1.65015,1.65005,1.65015,74600000.0
2009-07-24 02:25:00,1.65005,1.65005,1.6496,1.64995,91600000.0
2009-07-24 02:26:00,1.64995,1.65,1.64995,1.65,19800000.0
2009-07-24 02:27:00,1.65,1.65005,1.65,1.65005,7400000.0
2009-07-24 02:28:00,1.6501,1.65025,1.65005,1.65025,90600000.0
2009-07-24 02:29:00,1.65025,1.65025,1.65015,1.6502,16400000.0
2009-07-24 02:30:00,1.65015,1.65025,1.6501,1.6502,84200000.0
2009-07-24 02:31:00,1.65015,1.6502,1.6499,1.64995,107400000.0
2009-07-24 02:32:00,1.6499,1.65005,1.6499,1.65005,76600000.0
2009-07-24 02:33:00,1.65005,1.65005,1.6499,1.6499,67400000.0
2009-07-24 02:34:00,1.6499,1.64995,1.64985,1.64995,14400000.0
2009-07-24 02:35:00,1.64995,1.64995,1.6496,1.6497,43400000.0
2009-07-24 02:36:00,1.64965,1.64965,1.64915,1.6492,214600000.0
2009-07-24 02:37:00,1.6492,1.64965,1.6492,1.6496,132900000.0
2009-07-24 02:38:00,1.6496,1.6497,1.6491,1.6491,68800000.0
2009-07-24 02:39:00,1.6491,1.6492,1.6489,1.6491,154000000.0
2009-07-24 02:40:00,1.64915,1.6492,1.6491,1.6492,89200000.0
2009-07-24 02:41:00,1.6492,1.64945,1.6492,1.64945,29600000.0
2009-07-24 02:42:00,1.64945,1.64945,1.6493,1.64935,60600000.0
2009-07-24 02:43:00,1.64935,1.64945,1.6493,1.6493,54800000.0
2009-07-24 02:44:00,1.6493,1.6497,1.6493,1.6496,88200000.0
2009-07-24 02:45:00,1.6496,1.6496,1.64945,1.64945,21600000.0
2009-07-24 02:46:00,1.64922,1.6494,1.64916,1.6492,175800000.0
2009-07-24 02:47:00,1.6494,1.6496,1.6494,1.6495,51200000.0
2009-07-24 02:48:00,1.6495,1.64955,1.6492,1.6492,35200000.0
2009-07-24 02:49:00,1.6492,1.6493,1.6492,1.6492,24200000.0
2009-07-24 02:50:00,1.6492,1.64925,1.6492,1.6492,26000000.0
2009-07-24 02:51:00,1.6491,1.6492,1.6488,1.6488,23800000.0
2009-07-24 02:52:00,1.64885,1.64895,1.64875,1.64875,42400000.0
2009-07-24 02:53:00,1.64875,1.649,1.64875,1.64895,51600000.0
2009-07-24 02:54:00,1.6489,1.64895,1.6487,1.6487,67600000.0
2009-07-24 02:55:00,1.6487,1.6491,1.64855,1.64895,131400000.0
2009-07-24 02:56:00,1.649,1.64945,1.6489,1.6493,159200000.0
2009-07-24 02:57:00,1.64915,1.64925,1.64845,1.64845,117800000.0
2009-07-24 02:58:00,1.64845,1.64845,1.64825,1.6484,58800000.0
2009-07-24 02:59:00,1.6484,1.6487,1.6484,1.64865,46400000.0
2009-07-24 03:00:00,1.6487,1.6487,1.6485,1.64865,27000000.0
2009-07-24 03:01:00,1.64865,1.64865,1.64855,1.64865,18600000.0
2009-07-24 03:02:00,1.6487,1.6489,1.64865,1.64875,60000000.0
2009-07-24 03:03:00,1.64875,1.64875,1.6483,1.6483,65000000.0
2009-07-24 03:04:00,1.6483,1.6483,1.6482,1.6482,62200000.0
2009-07-24 03:05:00,1.6482,1.6482,1.64785,1.6479,133800000.0
2009-07-24 03:06:00,1.64795,1.64795,1.6473,1.6474,52600000.0
2009-07-24 03:07:00,1.6474,1.6478,1.64725,1.6478,79800000.0
2009-07-24 03:08:00,1.648,1.6481,1.6477,1.64775,68600000.0
2009-07-24 03:09:00,1.64775,1.64805,1.64775,1.648,85400000.0
2009-07-24 03:10:00,1.64795,1.64795,1.6478,1.64795,100200000.0
2009-07-24 03:11:00,1.64795,1.64805,1.64785,1.6479,69200000.0
2009-07-24 03:12:00,1.64795,1.64795,1.6477,1.6478,104200000.0
2009-07-24 03:13:00,1.6478,1.6478,1.6476,1.6477,129400000.0
2009-07-24 03:14:00,1.6477,1.64795,1.6477,1.64795,69400000.0
2009-07-24 03:15:00,1.64795,1.64805,1.64775,1.648,117450000.0
2009-07-24 03:16:00,1.648,1.648,1.6477,1.6479,153600000.0
2009-07-24 03:17:00,1.64785,1.6483,1.64785,1.648,157400000.0
2009-07-24 03:18:00,1.648,1.6482,1.648,1.64815,41000000.0
2009-07-24 03:19:00,1.64815,1.64815,1.6479,1.64795,120000000.0
2009-07-24 03:20:00,1.648,1.64845,1.648,1.6484,73000000.0
2009-07-24 03:21:00,1.64835,1.6484,1.6483,1.6483,57600000.0
2009-07-24 03:22:00,1.64835,1.6484,1.6483,1.64835,44000000.0
2009-07-24 03:23:00,1.64835,1.6488,1.64835,1.6488,82200000.0
2009-07-24 03:24:00,1.64875,1.64875,1.64825,1.64825,141600000.0
2009-07-24 03:25:00,1.64825,1.64825,1.64815,1.6482,57800000.0
2009-07-24 03:26:00,1.6482,1.6482,1.64805,1.64805,180600000.0
2009-07-24 03:27:00,1.6481,1.64815,1.64805,1.6481,127600000.0
2009-07-24 03:28:00,1.64805,1.64805,1.6477,1.64785,160000000.0
2009-07-24 03:29:00,1.64785,1.64785,1.64765,1.6477,111200000.0
2009-07-24 03:30:00,1.6477,1.64775,1.64765,1.64775,117400000.0
2009-07-24 03:31:00,1.6477,1.6477,1.64755,1.64755,118200000.0
2009-07-24 03:32:00,1.6475,1.6476,1.6473,1.64735,131000000.0
2009-07-24 03:33:00,1.64745,1.64785,1.64745,1.64785,112000000.0
2009-07-24 03:34:00,1.64785,1.64795,1.6478,1.64785,113600000.0
2009-07-24 03:35:00,1.64785,1.64805,1.64775,1.6479,130200000.0
2009-07-24 03:36:00,1.6479,1.64865,1.6479,1.64865,125600000.0
2009-07-24 03:37:00,1.64865,1.64865,1.648,1.6481,76800000.0
2009-07-24 03:38:00,1.6482,1.6483,1.6482,1.6482,41400000.0
2009-07-24 03:39:00,1.6482,1.6482,1.6481,1.64815,46400000.0
2009-07-24 03:40:00,1.64815,1.64815,1.64805,1.6481,9000000.0
2009-07-24 03:41:00,1.6481,1.64835,1.6481,1.64835,122800000.0
2009-07-24 03:42:00,1.64835,1.6485,1.6483,1.6485,121000000.0
2009-07-24 03:43:00,1.6485,1.6486,1.6485,1.6486,64400000.0
2009-07-24 03:44:00,1.6486,1.6489,1.6486,1.64885,175400000.0
2009-07-24 03:45:00,1.6488,1.64885,1.64875,1.6488,188600000.0
2009-07-24 03:46:00,1.6488,1.64885,1.64875,1.64885,36400000.0
2009-07-24 03:47:00,1.6488,1.6491,1.6488,1.649,29800000.0
2009-07-24 03:48:00,1.6491,1.64945,1.6491,1.64925,20800000.0
2009-07-24 03:49:00,1.6494,1.6498,1.6494,1.64975,46200000.0
2009-07-24 03:50:00,1.64975,1.64975,1.6492,1.64925,107800000.0
2009-07-24 03:51:00,1.64925,1.6493,1.6489,1.64905,77100000.0
2009-07-24 03:52:00,1.6491,1.6494,1.6491,1.6493,79400000.0
2009-07-24 03:53:00,1.6493,1.6496,1.6493,1.64955,168400000.0
2009-07-24 03:54:00,1.6496,1.64965,1.64955,1.64955,21800000.0
2009-07-24 03:55:00,1.6496,1.6496,1.6495,1.6495,29400000.0
2009-07-24 03:56:00,1.64965,1.6498,1.6489,1.6491,324600000.0
2009-07-24 03:57:00,1.64915,1.6493,1.6491,1.6493,77600000.0
2009-07-24 03:58:00,1.6493,1.6494,1.6492,1.6492,162200000.0
2009-07-24 03:59:00,1.6492,1.6493,1.64915,1.64915,87000000.0
2009-07-24 04:00:00,1.64915,1.64945,1.64915,1.6492,195200000.0
2009-07-24 04:01:00,1.64925,1.64925,1.64905,1.6491,83400000.0
2009-07-24 04:02:00,1.6491,1.6491,1.6488,1.6488,140500000.0
2009-07-24 04:03:00,1.6488,1.64885,1.6488,1.6488,38800000.0
2009-07-24 04:04:00,1.6487,1.6487,1.6487,1.6487,7800000.0
2009-07-24 04:05:00,1.64875,1.6488,1.64865,1.6488,52200000.0
2009-07-24 04:06:00,1.6487,1.6488,1.6487,1.6487,7200000.0
2009-07-24 04:07:00,1.6487,1.6488,1.6487,1.6488,40600000.0
2009-07-24 04:08:00,1.6488,1.64885,1.64875,1.64875,19200000.0
2009-07-24 04:09:00,1.64875,1.64895,1.64875,1.64895,19800000.0
2009-07-24 04:10:00,1.64895,1.64895,1.6489,1.6489,13800000.0
2009-07-24 04:11:00,1.6489,1.64895,1.6487,1.6488,127600000.0
2009-07-24 04:12:00,1.6488,1.6488,1.64865,1.64865,25400000.0
2009-07-24 04:13:00,1.64865,1.64865,1.64815,1.64815,87200000.0
2009-07-24 04:14:00,1.64825,1.6483,1.6482,1.64825,68000000.0
2009-07-24 04:15:00,1.64825,1.64845,1.6482,1.6484,178400000.0
2009-07-24 04:16:00,1.64855,1.6487,1.6485,1.6485,36600000.0
2009-07-24 04:17:00,1.6485,1.6485,1.6482,1.6485,126800000.0
2009-07-24 04:18:00,1.6485,1.64855,1.64845,1.64845,54800000.0
2009-07-24 04:19:00,1.64845,1.6488,1.6484,1.6487,82800000.0
2009-07-24 04:20:00,1.6487,1.64895,1.6486,1.6486,108599999.0
2009-07-24 04:21:00,1.6487,1.64885,1.64855,1.64865,60600000.0
2009-07-24 04:22:00,1.6486,1.6489,1.6486,1.64885,64400000.0
2009-07-24 04:23:00,1.64885,1.6489,1.64875,1.6489,33200000.0
2009-07-24 04:24:00,1.6489,1.6489,1.64885,1.64885,11000000.0
2009-07-24 04:25:00,1.64885,1.6489,1.64885,1.6489,11000000.0
2009-07-24 04:26:00,1.6489,1.6489,1.64875,1.64875,49600000.0
2009-07-24 04:27:00,1.64875,1.64875,1.6486,1.64865,25600000.0
2009-07-24 04:28:00,1.6486,1.6487,1.6486,1.6486,29200000.0
2009-07-24 04:29:00,1.6486,1.6486,1.6486,1.6486,7800000.0
2009-07-24 04:30:00,1.6486,1.64875,1.6485,1.6485,55200000.0
2009-07-24 04:31:00,1.6485,1.6485,1.64815,1.6482,112400000.0
2009-07-24 04:32:00,1.6482,1.6482,1.64815,1.64815,19200000.0
2009-07-24 04:33:00,1.64815,1.64815,1.6481,1.6481,71400000.0
2009-07-24 04:34:00,1.6481,1.64815,1.6481,1.6481,50200000.0
2009-07-24 04:35:00,1.6481,1.6484,1.6481,1.64835,36600000.0
2009-07-24 04:36:00,1.6484,1.6487,1.6484,1.64865,22000000.0
2009-07-24 04:37:00,1.64855,1.64855,1.6484,1.6484,34200000.0
2009-07-24 04:38:00,1.64835,1.64855,1.64835,1.64855,78400000.0
2009-07-24 04:39:00,1.6488,1.6489,1.6488,1.6489,19400000.0
2009-07-24 04:40:00,1.6489,1.649,1.6489,1.649,24000000.0
2009-07-24 04:41:00,1.64895,1.649,1.64895,1.649,13000000.0
2009-07-24 04:42:00,1.649,1.64905,1.64875,1.6488,31200000.0
2009-07-24 04:43:00,1.6487,1.6488,1.64865,1.6487,100000000.0
2009-07-24 04:44:00,1.6487,1.6487,1.64825,1.64835,215800000.0
2009-07-24 04:45:00,1.64835,1.64835,1.6483,1.6483,58000000.0
2009-07-24 04:46:00,1.6483,1.64835,1.6481,1.64815,38200000.0
2009-07-24 04:47:00,1.648,1.648,1.64795,1.648,26200000.0
2009-07-24 04:48:00,1.648,1.648,1.6479,1.6479,11000000.0
2009-07-24 04:49:00,1.6479,1.64815,1.64785,1.64805,43000000.0
2009-07-24 04:50:00,1.64805,1.6483,1.64795,1.64825,65000000.0
2009-07-24 04:51:00,1.6482,1.64825,1.6482,1.64825,29000000.0
2009-07-24 04:52:00,1.6483,1.64875,1.6483,1.64855,58600000.0
2009-07-24 04:53:00,1.6486,1.64865,1.6486,1.6486,149200000.0
2009-07-24 04:54:00,1.6486,1.6486,1.64835,1.64835,16800000.0
2009-07-24 04:55:00,1.64835,1.6484,1.6483,1.6483,67800000.0
2009-07-24 04:56:00,1.6483,1.6483,1.6481,1.6483,58600000.0
2009-07-24 04:57:00,1.6483,1.6483,1.64815,1.64825,27400000.0
2009-07-24 04:58:00,1.64825,1.64825,1.6479,1.64795,95200000.0
2009-07-24 04:59:00,1.64795,1.64815,1.64795,1.64815,135000000.0
2009-07-24 05:00:00,1.6481,1.64855,1.6481,1.64845,119800000.0
2009-07-24 05:01:00,1.6485,1.6485,1.6485,1.6485,3600000.0
2009-07-24 05:02:00,1.6485,1.6485,1.64845,1.64845,5200000.0
2009-07-24 05:03:00,1.6485,1.6485,1.64845,1.64845,22800000.0
2009-07-24 05:04:00,1.64845,1.64845,1.64805,1.64815,86200000.0
2009-07-24 05:05:00,1.64815,1.6489,1.64815,1.6489,157600000.0
2009-07-24 05:06:00,1.64895,1.64895,1.64855,1.6488,124200000.0
2009-07-24 05:07:00,1.64875,1.6488,1.64865,1.64865,40400000.0
2009-07-24 05:08:00,1.64865,1.64875,1.64865,1.64865,23600000.0
2009-07-24 05:09:00,1.64865,1.6488,1.64865,1.6487,102400000.0
2009-07-24 05:10:00,1.6487,1.649,1.6484,1.6486,147200000.0
2009-07-24 05:11:00,1.6485,1.6485,1.64785,1.64805,147400000.0
2009-07-24 05:12:00,1.648,1.64845,1.64795,1.6484,194300000.0
2009-07-24 05:13:00,1.6483,1.6484,1.6483,1.6484,94200000.0
2009-07-24 05:14:00,1.6485,1.6487,1.6485,1.64865,132000000.0
2009-07-24 05:15:00,1.6486,1.6487,1.64845,1.64855,90800000.0
2009-07-24 05:16:00,1.6485,1.64865,1.64845,1.64865,109800000.0
2009-07-24 05:17:00,1.64865,1.64865,1.64835,1.64835,98800000.0
2009-07-24 05:18:00,1.64835,1.64845,1.64835,1.64845,104800000.0
2009-07-24 05:19:00,1.64845,1.6485,1.64835,1.64845,74600000.0
2009-07-24 05:20:00,1.64835,1.64865,1.64815,1.64865,111600000.0
2009-07-24 05:21:00,1.64865,1.64865,1.64865,1.64865,6800000.0
2009-07-24 05:22:00,1.64855,1.64865,1.6485,1.64865,36200000.0
2009-07-24 05:23:00,1.6486,1.6486,1.6486,1.6486,10200000.0
2009-07-24 05:24:00,1.6486,1.6488,1.6486,1.6487,55200000.0
2009-07-24 05:25:00,1.6487,1.64885,1.64865,1.64885,85600000.0
2009-07-24 05:26:00,1.64885,1.64905,1.64885,1.64905,65800000.0
2009-07-24 05:27:00,1.64905,1.64915,1.64905,1.64915,24400000.0
2009-07-24 05:28:00,1.64915,1.64915,1.64905,1.64915,110200000.0
2009-07-24 05:29:00,1.64895,1.64895,1.64885,1.64885,62200000.0
2009-07-24 05:30:00,1.64885,1.6492,1.64885,1.64915,79800000.0
2009-07-24 05:31:00,1.64915,1.6493,1.6491,1.6492,140000000.0
2009-07-24 05:32:00,1.6492,1.6492,1.64905,1.6491,99400000.0
2009-07-24 05:33:00,1.64915,1.64915,1.64915,1.64915,21400000.0
2009-07-24 05:34:00,1.64915,1.64915,1.6488,1.64885,62200000.0
2009-07-24 05:35:00,1.64885,1.6491,1.64885,1.6491,14200000.0
2009-07-24 05:36:00,1.6491,1.64935,1.6491,1.6493,75400000.0
2009-07-24 05:37:00,1.6493,1.6493,1.64905,1.6492,76200000.0
2009-07-24 05:38:00,1.64925,1.64925,1.6491,1.6492,67400000.0
2009-07-24 05:39:00,1.6492,1.6492,1.64905,1.64915,137000000.0
2009-07-24 05:40:00,1.64915,1.64915,1.64905,1.64905,95200000.0
2009-07-24 05:41:00,1.64905,1.6492,1.6488,1.6492,173000000.0
2009-07-24 05:42:00,1.6492,1.64925,1.6492,1.64925,4000000.0
2009-07-24 05:43:00,1.64925,1.6493,1.64925,1.6493,32200000.0
2009-07-24 05:44:00,1.64945,1.64945,1.64935,1.64945,24400000.0
2009-07-24 05:45:00,1.64945,1.64945,1.6494,1.6494,14200000.0
2009-07-24 05:46:00,1.6492,1.6492,1.6491,1.64915,114200000.0
2009-07-24 05:47:00,1.64925,1.64925,1.64885,1.6489,63000000.0
2009-07-24 05:48:00,1.6489,1.6489,1.64875,1.64875,37800000.0
2009-07-24 05:49:00,1.6486,1.64865,1.6485,1.6485,124800000.0
2009-07-24 05:50:00,1.64855,1.64855,1.64835,1.6485,61400000.0
2009-07-24 05:51:00,1.6485,1.6485,1.64845,1.6485,42200000.0
2009-07-24 05:52:00,1.6486,1.6486,1.64855,1.64855,94799999.0
2009-07-24 05:53:00,1.64855,1.64865,1.64855,1.6486,94400000.0
2009-07-24 05:54:00,1.6486,1.6487,1.6486,1.6486,63200000.0
2009-07-24 05:55:00,1.6486,1.64865,1.64855,1.64855,207600000.0
2009-07-24 05:56:00,1.64855,1.6486,1.6485,1.6486,65800000.0
2009-07-24 05:57:00,1.6485,1.6486,1.6485,1.6485,48400000.0
2009-07-24 05:58:00,1.64855,1.64855,1.6485,1.64855,73400000.0
2009-07-24 05:59:00,1.64855,1.64855,1.64855,1.64855,24800000.0
2009-07-24 06:00:00,1.64855,1.6486,1.6485,1.6486,82600000.0
2009-07-24 06:01:00,1.6486,1.6488,1.6486,1.64875,180600000.0
2009-07-24 06:02:00,1.64875,1.649,1.64875,1.649,186200000.0
2009-07-24 06:03:00,1.649,1.64905,1.649,1.649,14600000.0
2009-07-24 06:04:00,1.649,1.649,1.6489,1.64895,42000000.0
2009-07-24 06:05:00,1.6491,1.64915,1.649,1.64905,9200000.0
2009-07-24 06:06:00,1.6489,1.6491,1.6489,1.649,107100000.0
2009-07-24 06:07:00,1.64895,1.64905,1.64885,1.64905,99000000.0
2009-07-24 06:08:00,1.64905,1.64915,1.649,1.6491,69400000.0
2009-07-24 06:09:00,1.6491,1.64915,1.6489,1.6489,88800000.0
2009-07-24 06:10:00,1.64895,1.649,1.6489,1.6489,33000000.0
2009-07-24 06:11:00,1.6489,1.6489,1.6486,1.6486,172200001.0
2009-07-24 06:12:00,1.6486,1.64865,1.6486,1.64865,137400000.0
2009-07-24 06:13:00,1.64865,1.64865,1.6486,1.6486,18400000.0
2009-07-24 06:14:00,1.6486,1.6486,1.64855,1.6486,52600000.0
2009-07-24 06:15:00,1.6486,1.6486,1.6486,1.6486,82200000.0
2009-07-24 06:16:00,1.6486,1.6486,1.64855,1.64855,62600000.0
2009-07-24 06:17:00,1.64855,1.6486,1.64855,1.64855,43200000.0
2009-07-24 06:18:00,1.64855,1.6486,1.6485,1.64855,71200000.0
2009-07-24 06:19:00,1.64855,1.64855,1.6485,1.64855,8800000.0
2009-07-24 06:20:00,1.6485,1.64865,1.6485,1.6486,120400000.0
2009-07-24 06:21:00,1.6486,1.64865,1.64855,1.64855,36600000.0
2009-07-24 06:22:00,1.64855,1.64855,1.64855,1.64855,33600000.0
2009-07-24 06:23:00,1.64855,1.6486,1.64855,1.6486,34200000.0
2009-07-24 06:24:00,1.64865,1.64865,1.6486,1.64865,133400000.0
2009-07-24 06:25:00,1.64865,1.64875,1.64865,1.6487,35000000.0
2009-07-24 06:26:00,1.6487,1.6488,1.6487,1.6488,26600000.0
2009-07-24 06:27:00,1.6487,1.6488,1.6487,1.6487,48200000.0
2009-07-24 06:28:00,1.6487,1.6487,1.6487,1.6487,8600000.0
2009-07-24 06:29:00,1.64865,1.6487,1.6486,1.64865,82000001.0
2009-07-24 06:30:00,1.64865,1.64865,1.64865,1.64865,10800000.0
2009-07-24 06:31:00,1.6487,1.6487,1.6486,1.6487,107200000.0
2009-07-24 06:32:00,1.6487,1.6488,1.6487,1.6488,35000000.0
2009-07-24 06:33:00,1.6487,1.64885,1.6487,1.64885,39200000.0
2009-07-24 06:34:00,1.64885,1.64895,1.64885,1.64895,25600000.0
2009-07-24 06:35:00,1.64895,1.64895,1.6489,1.6489,39200000.0
2009-07-24 06:36:00,1.6489,1.6491,1.6489,1.6491,116600000.0
2009-07-24 06:37:00,1.6491,1.6491,1.64905,1.64905,62800000.0
2009-07-24 06:38:00,1.64905,1.64905,1.64865,1.6487,36700000.0
2009-07-24 06:39:00,1.6487,1.6487,1.6486,1.64865,69600000.0
2009-07-24 06:40:00,1.64865,1.6487,1.64865,1.6487,30200000.0
2009-07-24 06:41:00,1.6487,1.64885,1.6487,1.64885,76000000.0
2009-07-24 06:42:00,1.6488,1.6489,1.64875,1.64885,67600000.0
2009-07-24 06:43:00,1.64885,1.64885,1.6487,1.6487,41800000.0
2009-07-24 06:44:00,1.6487,1.64875,1.6487,1.64875,25200000.0
2009-07-24 06:45:00,1.64875,1.64875,1.6482,1.6483,322699999.0
2009-07-24 06:46:00,1.6483,1.6485,1.6483,1.64845,95000000.0
2009-07-24 06:47:00,1.64845,1.6487,1.64845,1.6487,62400000.0
2009-07-24 06:48:00,1.6487,1.6489,1.6487,1.64885,72000000.0
2009-07-24 06:49:00,1.6488,1.64885,1.6486,1.6487,154400000.0
2009-07-24 06:50:00,1.6487,1.6487,1.6486,1.64865,53400000.0
2009-07-24 06:51:00,1.6486,1.64865,1.64855,1.64865,104200000.0
2009-07-24 06:52:00,1.64865,1.6487,1.64865,1.6487,40600000.0
2009-07-24 06:53:00,1.6487,1.6488,1.6486,1.6488,21800000.0
2009-07-24 06:54:00,1.6488,1.6488,1.64875,1.64875,12000000.0
2009-07-24 06:55:00,1.64875,1.64875,1.64845,1.64845,189600000.0
2009-07-24 06:56:00,1.6485,1.64855,1.64825,1.6483,80600000.0
2009-07-24 06:57:00,1.6483,1.64835,1.6482,1.64825,124600000.0
2009-07-24 06:58:00,1.6483,1.6484,1.6483,1.64835,87600000.0
2009-07-24 06:59:00,1.64845,1.64845,1.64845,1.64845,2000000.0
2009-07-24 07:00:00,1.64845,1.64855,1.64845,1.6485,60800000.0
2009-07-24 07:01:00,1.6485,1.6485,1.6484,1.6485,56800000.0
2009-07-24 07:02:00,1.6485,1.6485,1.6484,1.6485,59400000.0
2009-07-24 07:03:00,1.6485,1.6485,1.6484,1.6484,128400000.0
2009-07-24 07:04:00,1.6484,1.6484,1.6484,1.6484,98800000.0
2009-07-24 07:05:00,1.6484,1.6484,1.6484,1.6484,23800000.0
2009-07-24 07:06:00,1.6484,1.6484,1.64835,1.6484,31200000.0
2009-07-24 07:07:00,1.6484,1.6484,1.64835,1.64835,22200000.0
2009-07-24 07:08:00,1.64835,1.64835,1.64835,1.64835,20800000.0
2009-07-24 07:09:00,1.64835,1.64835,1.64835,1.64835,10200000.0
2009-07-24 07:10:00,1.6484,1.64845,1.6484,1.64845,100599999.0
2009-07-24 07:11:00,1.6484,1.64845,1.6484,1.64845,44800000.0
2009-07-24 07:12:00,1.64845,1.64845,1.6484,1.6484,31600000.0
2009-07-24 07:13:00,1.64845,1.64845,1.6482,1.64825,100600000.0
2009-07-24 07:14:00,1.6483,1.6484,1.64815,1.6482,57600000.0
2009-07-24 07:15:00,1.6482,1.64895,1.6482,1.64895,84200000.0
2009-07-24 07:16:00,1.64895,1.64945,1.64895,1.64945,45600000.0
2009-07-24 07:17:00,1.64945,1.64965,1.64945,1.6496,30400000.0
2009-07-24 07:18:00,1.6496,1.64975,1.64955,1.6497,61400000.0
2009-07-24 07:19:00,1.6497,1.64985,1.6497,1.6498,24200000.0
2009-07-24 07:20:00,1.6498,1.6498,1.6496,1.6497,118600000.0
2009-07-24 07:21:00,1.64965,1.6498,1.64965,1.6498,112600001.0
2009-07-24 07:22:00,1.64975,1.6498,1.64965,1.6497,333600003.0
2009-07-24 07:23:00,1.6497,1.6498,1.64965,1.64975,103000000.0
2009-07-24 07:24:00,1.6496,1.6502,1.6496,1.65015,189600000.0
2009-07-24 07:25:00,1.65025,1.6503,1.65005,1.6503,110600000.0
2009-07-24 07:26:00,1.65035,1.6506,1.65035,1.6506,95200000.0
2009-07-24 07:27:00,1.65065,1.6508,1.6506,1.65075,124800000.0
2009-07-24 07:28:00,1.65075,1.65075,1.6507,1.6507,89800000.0
2009-07-24 07:29:00,1.6507,1.65075,1.6506,1.65075,81000000.0
2009-07-24 07:30:00,1.65075,1.6509,1.65075,1.6509,76200000.0
2009-07-24 07:31:00,1.65075,1.6514,1.65075,1.6513,224600000.0
2009-07-24 07:32:00,1.65135,1.65145,1.651,1.6511,331200000.0
2009-07-24 07:33:00,1.6512,1.6513,1.651,1.651,177200000.0
2009-07-24 07:34:00,1.65095,1.651,1.65085,1.65085,158200001.0
2009-07-24 07:35:00,1.6509,1.65095,1.65075,1.65095,167400000.0
2009-07-24 07:36:00,1.65105,1.65115,1.6509,1.65105,87400000.0
2009-07-24 07:37:00,1.65115,1.65125,1.65095,1.65115,158200000.0
2009-07-24 07:38:00,1.65115,1.65125,1.65115,1.65125,223600000.0
2009-07-24 07:39:00,1.65125,1.6513,1.65115,1.65115,85800000.0
2009-07-24 07:40:00,1.65115,1.65115,1.6506,1.6506,65150000.0
2009-07-24 07:41:00,1.6506,1.6507,1.65035,1.65035,155280000.0
2009-07-24 07:42:00,1.65035,1.6505,1.65025,1.6503,307600000.0
2009-07-24 07:43:00,1.6503,1.65035,1.6502,1.6502,185400000.0
2009-07-24 07:44:00,1.6502,1.6502,1.64995,1.65005,217000000.0
2009-07-24 07:45:00,1.65,1.65005,1.6497,1.6497,246599999.0
2009-07-24 07:46:00,1.6497,1.65035,1.6497,1.6503,154600000.0
2009-07-24 07:47:00,1.65035,1.6506,1.6503,1.65035,66000000.0
2009-07-24 07:48:00,1.6504,1.65065,1.6503,1.65055,87800000.0
2009-07-24 07:49:00,1.6505,1.6506,1.6505,1.65055,69400000.0
2009-07-24 07:50:00,1.6505,1.65055,1.6505,1.6505,23600000.0
2009-07-24 07:51:00,1.6505,1.6505,1.6505,1.6505,3000000.0
2009-07-24 07:52:00,1.6505,1.65065,1.6505,1.65065,26200000.0
2009-07-24 07:53:00,1.6507,1.6509,1.6507,1.65085,89600000.0
2009-07-24 07:54:00,1.65085,1.6509,1.6508,1.6508,27600000.0
2009-07-24 07:55:00,1.6508,1.6508,1.6508,1.6508,39600000.0
2009-07-24 07:56:00,1.6508,1.65145,1.6508,1.65145,81600000.0
2009-07-24 07:57:00,1.65145,1.6521,1.6514,1.652,319300000.0
2009-07-24 07:58:00,1.65205,1.6526,1.652,1.65255,339800001.0
2009-07-24 07:59:00,1.65255,1.65275,1.6522,1.6524,290600001.0
2009-07-24 08:00:00,1.65235,1.65255,1.65225,1.6524,208799999.0
2009-07-24 08:01:00,1.6524,1.6524,1.65135,1.65145,282200000.0
2009-07-24 08:02:00,1.65145,1.65145,1.65025,1.6506,192200000.0
2009-07-24 08:03:00,1.65055,1.65135,1.65055,1.65125,111800000.0
2009-07-24 08:04:00,1.65125,1.6514,1.6512,1.6514,83400000.0
2009-07-24 08:05:00,1.6514,1.65155,1.6514,1.6514,166400000.0
2009-07-24 08:06:00,1.6514,1.65205,1.6514,1.652,201200000.0
2009-07-24 08:07:00,1.652,1.6523,1.65185,1.65225,154400000.0
2009-07-24 08:08:00,1.6522,1.6524,1.65215,1.6524,71600000.0
2009-07-24 08:09:00,1.6523,1.65255,1.6522,1.6524,228200000.0
2009-07-24 08:10:00,1.65235,1.65235,1.6521,1.65215,189100001.0
2009-07-24 08:11:00,1.6521,1.65215,1.6515,1.65155,435200003.0
2009-07-24 08:12:00,1.65155,1.6518,1.65145,1.65145,97400000.0
2009-07-24 08:13:00,1.6515,1.6516,1.6514,1.6514,67000000.0
2009-07-24 08:14:00,1.6514,1.65165,1.6514,1.6516,66800000.0
2009-07-24 08:15:00,1.6515,1.6518,1.6515,1.6518,174800002.0
2009-07-24 08:16:00,1.6518,1.652,1.6517,1.6517,40800000.0
2009-07-24 08:17:00,1.6517,1.65225,1.6517,1.6521,156000000.0
2009-07-24 08:18:00,1.6521,1.6525,1.65205,1.6525,163600000.0
2009-07-24 08:19:00,1.6525,1.6526,1.6524,1.6525,120600000.0
2009-07-24 08:20:00,1.65245,1.65245,1.65225,1.65235,130600000.0
2009-07-24 08:21:00,1.65235,1.6525,1.6522,1.6525,120800000.0
2009-07-24 08:22:00,1.65245,1.65275,1.65225,1.6523,129500000.0
2009-07-24 08:23:00,1.6523,1.65275,1.6523,1.6526,105800000.0
2009-07-24 08:24:00,1.6525,1.6525,1.6525,1.6525,59400000.0
2009-07-24 08:25:00,1.65245,1.65245,1.6524,1.6524,134000000.0
2009-07-24 08:26:00,1.6524,1.65245,1.652,1.652,222200000.0
2009-07-24 08:27:00,1.652,1.652,1.65145,1.65145,280000000.0
2009-07-24 08:28:00,1.65155,1.65175,1.6513,1.6517,207100000.0
2009-07-24 08:29:00,1.65165,1.65265,1.65165,1.65245,199900000.0
2009-07-24 08:30:00,1.65245,1.6525,1.6524,1.6525,227800003.0
2009-07-24 08:31:00,1.6525,1.6525,1.6523,1.65235,194400000.0
2009-07-24 08:32:00,1.65235,1.65295,1.6523,1.6528,154800000.0
2009-07-24 08:33:00,1.6528,1.6528,1.65225,1.65225,187200000.0
2009-07-24 08:34:00,1.65225,1.6525,1.65215,1.65235,322000000.0
2009-07-24 08:35:00,1.6524,1.6529,1.65235,1.65275,156400000.0
2009-07-24 08:36:00,1.65275,1.65285,1.6526,1.65265,253399998.0
2009-07-24 08:37:00,1.6527,1.6528,1.65265,1.65265,120800000.0
2009-07-24 08:38:00,1.6527,1.6527,1.65235,1.6526,281600000.0
2009-07-24 08:39:00,1.6526,1.6528,1.6524,1.65245,351200000.0
2009-07-24 08:40:00,1.6525,1.6527,1.6525,1.6525,298599999.0
2009-07-24 08:41:00,1.6525,1.65365,1.6525,1.65355,433999999.0
2009-07-24 08:42:00,1.65355,1.65355,1.653,1.6531,306100000.0
2009-07-24 08:43:00,1.65315,1.6534,1.65285,1.65335,408400000.0
2009-07-24 08:44:00,1.65345,1.6535,1.653,1.653,626599997.0
2009-07-24 08:45:00,1.653,1.65315,1.6528,1.65315,376200000.0
2009-07-24 08:46:00,1.6532,1.65335,1.65315,1.6532,282600001.0
2009-07-24 08:47:00,1.65315,1.6532,1.6527,1.6528,260200001.0
2009-07-24 08:48:00,1.6528,1.653,1.6525,1.65265,305200000.0
2009-07-24 08:49:00,1.6527,1.65325,1.65265,1.6529,200000000.0
2009-07-24 08:50:00,1.65295,1.65295,1.6525,1.6527,231400000.0
2009-07-24 08:51:00,1.6527,1.6529,1.6527,1.6528,99800000.0
2009-07-24 08:52:00,1.65275,1.65275,1.6526,1.65275,267800000.0
2009-07-24 08:53:00,1.65295,1.65315,1.65285,1.65295,218600000.0
2009-07-24 08:54:00,1.6529,1.6529,1.6526,1.6526,304200002.0
2009-07-24 08:55:00,1.6526,1.65265,1.6523,1.6524,371600000.0
2009-07-24 08:56:00,1.6524,1.6525,1.65195,1.65215,379200000.0
2009-07-24 08:57:00,1.65215,1.65285,1.6521,1.6528,341800000.0
2009-07-24 08:58:00,1.6528,1.65355,1.65275,1.6529,835299993.0
2009-07-24 08:59:00,1.6529,1.65345,1.6529,1.65335,170800000.0
2009-07-24 09:00:00,1.6534,1.6534,1.65305,1.6533,117400000.0
2009-07-24 09:01:00,1.6533,1.65335,1.6529,1.6531,373000000.0
2009-07-24 09:02:00,1.6531,1.65315,1.6525,1.65285,241700000.0
2009-07-24 09:03:00,1.6529,1.65335,1.65275,1.65285,326600000.0
2009-07-24 09:04:00,1.6529,1.6531,1.6525,1.6525,272800000.0
2009-07-24 09:05:00,1.65245,1.65255,1.652,1.6521,306800000.0
2009-07-24 09:06:00,1.6521,1.6528,1.65205,1.65265,384800000.0
2009-07-24 09:07:00,1.6526,1.653,1.6526,1.6528,195400000.0
2009-07-24 09:08:00,1.65275,1.65275,1.6523,1.65265,182600001.0
2009-07-24 09:09:00,1.65265,1.6529,1.65245,1.6526,215600001.0
2009-07-24 09:10:00,1.65265,1.65285,1.65195,1.65255,573799996.0
2009-07-24 09:11:00,1.65255,1.65265,1.65205,1.65225,373799997.0
2009-07-24 09:12:00,1.65225,1.65225,1.6518,1.652,247600001.0
2009-07-24 09:13:00,1.652,1.65205,1.65165,1.65165,440900001.0
2009-07-24 09:14:00,1.65165,1.6526,1.65165,1.65245,617399997.0
2009-07-24 09:15:00,1.65245,1.65255,1.65215,1.6524,465199999.0
2009-07-24 09:16:00,1.65245,1.6527,1.65245,1.6526,399600000.0
2009-07-24 09:17:00,1.6526,1.6528,1.6525,1.65255,523200001.0
2009-07-24 09:18:00,1.6526,1.65275,1.65215,1.6522,458800001.0
2009-07-24 09:19:00,1.6522,1.65255,1.65205,1.65255,150800000.0
2009-07-24 09:20:00,1.65255,1.6527,1.6521,1.6526,221400000.0
2009-07-24 09:21:00,1.65265,1.65265,1.6524,1.65245,265599999.0
2009-07-24 09:22:00,1.65245,1.6526,1.65225,1.6523,377200000.0
2009-07-24 09:23:00,1.6523,1.6523,1.6519,1.652,279200000.0
2009-07-24 09:24:00,1.652,1.6523,1.65195,1.6523,234000000.0
2009-07-24 09:25:00,1.6524,1.6524,1.6518,1.65195,247200000.0
2009-07-24 09:26:00,1.65195,1.6524,1.65195,1.6521,452799998.0
2009-07-24 09:27:00,1.6521,1.65245,1.6521,1.65225,145200000.0
2009-07-24 09:28:00,1.65225,1.6528,1.652,1.6528,457600000.0
2009-07-24 09:29:00,1.65275,1.65285,1.6525,1.65275,566799998.0
2009-07-24 09:30:00,1.65275,1.6539,1.65275,1.6539,599900000.0
2009-07-24 09:31:00,1.6539,1.65425,1.65335,1.65355,576799998.0
2009-07-24 09:32:00,1.65355,1.6539,1.65345,1.65385,335600000.0
2009-07-24 09:33:00,1.65385,1.65385,1.6535,1.6537,485799997.0
2009-07-24 09:34:00,1.6537,1.65375,1.6532,1.6533,391200000.0
2009-07-24 09:35:00,1.6533,1.6535,1.65295,1.65305,281600000.0
2009-07-24 09:36:00,1.65305,1.6535,1.653,1.6535,253400000.0
2009-07-24 09:37:00,1.6535,1.65375,1.65345,1.65355,172600000.0
2009-07-24 09:38:00,1.65355,1.65355,1.65325,1.6534,462700000.0
2009-07-24 09:39:00,1.65335,1.6534,1.653,1.653,534000005.0
2009-07-24 09:40:00,1.653,1.65305,1.65265,1.6529,524400001.0
2009-07-24 09:41:00,1.6529,1.6532,1.6527,1.6531,606000000.0
2009-07-24 09:42:00,1.65305,1.65325,1.65265,1.65325,209600000.0
2009-07-24 09:43:00,1.6531,1.6534,1.6531,1.65325,418800001.0
2009-07-24 09:44:00,1.65325,1.65325,1.65285,1.65305,509000000.0
2009-07-24 09:45:00,1.65295,1.6532,1.6528,1.65285,371200000.0
2009-07-24 09:46:00,1.65285,1.65285,1.6525,1.6525,366399999.0
2009-07-24 09:47:00,1.6525,1.65295,1.6523,1.65285,192200000.0
2009-07-24 09:48:00,1.65285,1.65305,1.6526,1.6528,357000001.0
2009-07-24 09:49:00,1.6528,1.653,1.6526,1.65295,419800000.0
2009-07-24 09:50:00,1.6529,1.6529,1.6522,1.6523,428000001.0
2009-07-24 09:51:00,1.6523,1.6528,1.6523,1.65275,409200000.0
2009-07-24 09:52:00,1.65275,1.65275,1.65225,1.65235,558800001.0
2009-07-24 09:53:00,1.6523,1.653,1.6523,1.6528,289699999.0
2009-07-24 09:54:00,1.6528,1.6529,1.65275,1.6528,678099996.0
2009-07-24 09:55:00,1.6527,1.65285,1.6523,1.6524,743399997.0
2009-07-24 09:56:00,1.6525,1.6528,1.6523,1.6525,471600000.0
2009-07-24 09:57:00,1.6524,1.6526,1.65215,1.6522,1098400000.0
2009-07-24 09:58:00,1.6522,1.65265,1.65215,1.6525,542200000.0
2009-07-24 09:59:00,1.6525,1.6527,1.65195,1.652,676400000.0
2009-07-24 10:00:00,1.6521,1.6528,1.6518,1.6525,811599997.0
2009-07-24 10:01:00,1.6525,1.6526,1.65145,1.65145,923800001.0
2009-07-24 10:02:00,1.65145,1.6518,1.65135,1.6517,1036399997.0
2009-07-24 10:03:00,1.6517,1.6517,1.65095,1.651,1114000003.0
2009-07-24 10:04:00,1.651,1.6513,1.6508,1.651,593100000.0
2009-07-24 10:05:00,1.65085,1.6516,1.65055,1.6507,764000000.0
2009-07-24 10:06:00,1.65065,1.65115,1.65055,1.65065,687799999.0
2009-07-24 10:07:00,1.6506,1.6513,1.6506,1.6512,507200000.0
2009-07-24 10:08:00,1.6512,1.65125,1.6509,1.651,733099995.0
2009-07-24 10:09:00,1.65095,1.651,1.65055,1.65075,888800002.0
2009-07-24 10:10:00,1.6508,1.6512,1.65065,1.651,610999999.0
2009-07-24 10:11:00,1.6509,1.65095,1.6507,1.65075,632000003.0
2009-07-24 10:12:00,1.6507,1.6508,1.6503,1.6503,660240000.0
2009-07-24 10:13:00,1.65035,1.6507,1.65005,1.6505,744000001.0
2009-07-24 10:14:00,1.6506,1.65105,1.6506,1.65075,587500000.0
2009-07-24 10:15:00,1.65075,1.65075,1.65005,1.6504,287399996.0
2009-07-24 10:16:00,1.65035,1.6504,1.64965,1.6499,532200000.0
2009-07-24 10:17:00,1.6499,1.65045,1.6498,1.65035,574599999.0
2009-07-24 10:18:00,1.65035,1.6507,1.65035,1.6506,389200000.0
2009-07-24 10:19:00,1.6506,1.6508,1.65055,1.6508,408800000.0
2009-07-24 10:20:00,1.6508,1.6508,1.6502,1.6503,788000000.0
2009-07-24 10:21:00,1.65025,1.6504,1.65005,1.6501,928599993.0
2009-07-24 10:22:00,1.65005,1.6504,1.65005,1.6503,573599999.0
2009-07-24 10:23:00,1.6503,1.6503,1.6499,1.6499,919599997.0
2009-07-24 10:24:00,1.6497,1.6497,1.64925,1.64965,790600000.0
2009-07-24 10:25:00,1.6497,1.6503,1.64965,1.6499,657599997.0
2009-07-24 10:26:00,1.65,1.6501,1.64985,1.65,683799996.0
2009-07-24 10:27:00,1.65,1.65045,1.64995,1.65035,619199999.0
2009-07-24 10:28:00,1.65035,1.6508,1.65035,1.65045,529200000.0
2009-07-24 10:29:00,1.65045,1.6511,1.6502,1.6506,539599997.0
2009-07-24 10:30:00,1.6506,1.6506,1.6464,1.64735,539100000.0
2009-07-24 10:31:00,1.64715,1.64715,1.64645,1.64655,880199995.0
2009-07-24 10:32:00,1.6466,1.64685,1.64655,1.6467,672599997.0
2009-07-24 10:33:00,1.6467,1.64755,1.6467,1.64745,1025799997.0
2009-07-24 10:34:00,1.64745,1.64755,1.6472,1.6474,933399999.0
2009-07-24 10:35:00,1.64735,1.6475,1.6469,1.6471,741399999.0
2009-07-24 10:36:00,1.6471,1.6476,1.64705,1.64735,685599995.0
2009-07-24 10:37:00,1.64735,1.6476,1.64715,1.6472,956199998.0
2009-07-24 10:38:00,1.6472,1.6476,1.64715,1.6475,905999997.0
2009-07-24 10:39:00,1.6475,1.6478,1.64715,1.64715,540699999.0
2009-07-24 10:40:00,1.6471,1.6471,1.6466,1.6468,703800000.0
2009-07-24 10:41:00,1.64675,1.64695,1.646,1.646,962799999.0
2009-07-24 10:42:00,1.646,1.6463,1.6457,1.6461,1009600002.0
2009-07-24 10:43:00,1.6461,1.6467,1.6461,1.6466,787400000.0
2009-07-24 10:44:00,1.6466,1.6466,1.6464,1.6464,740799999.0
2009-07-24 10:45:00,1.6464,1.64665,1.6463,1.6466,862399999.0
2009-07-24 10:46:00,1.64665,1.6469,1.6461,1.6461,678599995.0
2009-07-24 10:47:00,1.64615,1.64635,1.64515,1.6453,775599998.0
2009-07-24 10:48:00,1.6452,1.6454,1.6444,1.6451,832100002.0
2009-07-24 10:49:00,1.6451,1.6451,1.6448,1.6449,924200000.0
2009-07-24 10:50:00,1.6449,1.645,1.6447,1.6448,639600004.0
2009-07-24 10:51:00,1.6448,1.64485,1.64405,1.6447,757499998.0
2009-07-24 10:52:00,1.6447,1.6447,1.6439,1.6441,784200003.0
2009-07-24 10:53:00,1.64405,1.6444,1.644,1.64405,655599999.0
2009-07-24 10:54:00,1.64405,1.6444,1.64375,1.6442,790000000.0
2009-07-24 10:55:00,1.6442,1.64465,1.64405,1.6445,548600002.0
2009-07-24 10:56:00,1.6444,1.6446,1.64435,1.6445,943700000.0
2009-07-24 10:57:00,1.6445,1.6447,1.64395,1.6441,849599996.0
2009-07-24 10:58:00,1.64405,1.645,1.644,1.64485,778849997.0
2009-07-24 10:59:00,1.645,1.6452,1.6447,1.64485,816799998.0
2009-07-24 11:00:00,1.6449,1.64505,1.6446,1.6448,1039100004.0
2009-07-24 11:01:00,1.6448,1.645,1.64425,1.645,868699999.0
2009-07-24 11:02:00,1.645,1.6451,1.6442,1.64455,797400001.0
2009-07-24 11:03:00,1.64455,1.64455,1.64415,1.64415,935499992.0
2009-07-24 11:04:00,1.64415,1.64415,1.6433,1.6439,953500001.0
2009-07-24 11:05:00,1.6439,1.64395,1.64315,1.6432,1120049998.0
2009-07-24 11:06:00,1.6432,1.6442,1.6432,1.64415,987799994.0
2009-07-24 11:07:00,1.64415,1.6442,1.6437,1.64385,1048899996.0
2009-07-24 11:08:00,1.64385,1.6442,1.64365,1.6438,1005599995.0
2009-07-24 11:09:00,1.64375,1.6443,1.64365,1.64425,828600009.0
2009-07-24 11:10:00,1.6442,1.6449,1.6441,1.64485,497400000.0
2009-07-24 11:11:00,1.6449,1.6456,1.64485,1.6452,688400001.0
2009-07-24 11:12:00,1.6451,1.64555,1.64465,1.6447,1033949996.0
2009-07-24 11:13:00,1.64465,1.645,1.6445,1.6447,1069199990.0
2009-07-24 11:14:00,1.6448,1.64585,1.6448,1.6458,671199996.0
2009-07-24 11:15:00,1.6458,1.6462,1.6454,1.6454,1044149998.0
2009-07-24 11:16:00,1.6454,1.64585,1.64535,1.6455,616999997.0
2009-07-24 11:17:00,1.6456,1.6456,1.6453,1.6454,506200000.0
2009-07-24 11:18:00,1.6454,1.6457,1.6454,1.64545,574799998.0
2009-07-24 11:19:00,1.6455,1.6456,1.6454,1.64545,367200001.0
2009-07-24 11:20:00,1.64575,1.6458,1.64555,1.64565,504199997.0
2009-07-24 11:21:00,1.64575,1.6462,1.6455,1.64585,906399999.0
2009-07-24 11:22:00,1.64585,1.646,1.6456,1.64565,469800001.0
2009-07-24 11:23:00,1.6456,1.6457,1.6453,1.6456,393199998.0
2009-07-24 11:24:00,1.6456,1.6459,1.64555,1.6456,403000000.0
2009-07-24 11:25:00,1.6456,1.646,1.64555,1.6458,704400000.0
2009-07-24 11:26:00,1.64565,1.6459,1.6456,1.6458,391000000.0
2009-07-24 11:27:00,1.6458,1.6458,1.64485,1.6449,789700000.0
2009-07-24 11:28:00,1.6449,1.645,1.6446,1.6449,581000001.0
2009-07-24 11:29:00,1.6449,1.6449,1.64465,1.64465,390800000.0
2009-07-24 11:30:00,1.64465,1.6449,1.6446,1.6446,319199998.0
2009-07-24 11:31:00,1.6446,1.64475,1.6445,1.6445,548049999.0
2009-07-24 11:32:00,1.64455,1.6446,1.64425,1.6445,417200000.0
2009-07-24 11:33:00,1.6446,1.6446,1.64365,1.6439,377000000.0
2009-07-24 11:34:00,1.6439,1.6441,1.6438,1.64405,538499995.0
2009-07-24 11:35:00,1.6441,1.64455,1.6439,1.6441,662650001.0
2009-07-24 11:36:00,1.64425,1.64425,1.64385,1.644,705600000.0
2009-07-24 11:37:00,1.6441,1.6441,1.64375,1.6438,410399998.0
2009-07-24 11:38:00,1.6438,1.6442,1.64375,1.6438,431800000.0
2009-07-24 11:39:00,1.64365,1.6441,1.6434,1.6435,860099996.0
2009-07-24 11:40:00,1.6437,1.6438,1.6435,1.6436,388399999.0
2009-07-24 11:41:00,1.6436,1.6442,1.6436,1.6441,668099999.0
2009-07-24 11:42:00,1.6441,1.6443,1.6441,1.64425,94000000.0
2009-07-24 11:43:00,1.64425,1.6446,1.64425,1.6446,146600000.0
2009-07-24 11:44:00,1.64455,1.6446,1.6443,1.6444,247599999.0
2009-07-24 11:45:00,1.64445,1.6447,1.64395,1.6443,886799999.0
2009-07-24 11:46:00,1.6443,1.6443,1.644,1.6441,612200003.0
2009-07-24 11:47:00,1.6441,1.64445,1.6441,1.64425,427599998.0
2009-07-24 11:48:00,1.64425,1.6447,1.6442,1.64455,268399998.0
2009-07-24 11:49:00,1.6446,1.6447,1.64445,1.64465,219400001.0
2009-07-24 11:50:00,1.6446,1.6451,1.64455,1.6449,316600000.0
2009-07-24 11:51:00,1.64495,1.6453,1.64495,1.6452,395999999.0
2009-07-24 11:52:00,1.64515,1.6452,1.6443,1.6445,637399996.0
2009-07-24 11:53:00,1.64455,1.6446,1.64365,1.6438,655200000.0
2009-07-24 11:54:00,1.6438,1.6442,1.6438,1.6442,451600000.0
2009-07-24 11:55:00,1.6442,1.6446,1.6442,1.6443,544400001.0
2009-07-24 11:56:00,1.6443,1.6443,1.6442,1.6443,775799997.0
2009-07-24 11:57:00,1.6443,1.6443,1.6442,1.6443,216250000.0
2009-07-24 11:58:00,1.6443,1.6443,1.644,1.644,828000001.0
2009-07-24 11:59:00,1.644,1.64405,1.6438,1.6439,343400000.0
2009-07-24 12:00:00,1.6439,1.64395,1.6437,1.6437,249650000.0
2009-07-24 12:01:00,1.64365,1.6444,1.6436,1.64435,554800001.0
2009-07-24 12:02:00,1.6444,1.6446,1.6443,1.6443,225800000.0
2009-07-24 12:03:00,1.6443,1.64455,1.64425,1.64455,380200000.0
2009-07-24 12:04:00,1.64455,1.6448,1.64455,1.6448,242600000.0
2009-07-24 12:05:00,1.6448,1.6448,1.64455,1.6446,461500001.0
2009-07-24 12:06:00,1.6446,1.6448,1.6444,1.6446,657199995.0
2009-07-24 12:07:00,1.6447,1.6449,1.64465,1.6447,656799997.0
2009-07-24 12:08:00,1.6447,1.6451,1.6445,1.6447,636899999.0
2009-07-24 12:09:00,1.6448,1.64495,1.6444,1.6447,795900000.0
2009-07-24 12:10:00,1.6447,1.64485,1.64465,1.6448,679599998.0
2009-07-24 12:11:00,1.6448,1.64485,1.64465,1.6448,408000000.0
2009-07-24 12:12:00,1.64475,1.6452,1.6447,1.6451,382000001.0
2009-07-24 12:13:00,1.6451,1.6451,1.64485,1.645,563400000.0
2009-07-24 12:14:00,1.6449,1.64545,1.6449,1.64525,458300000.0
2009-07-24 12:15:00,1.64525,1.647,1.64525,1.6468,997799996.0
2009-07-24 12:16:00,1.6468,1.6468,1.6463,1.6467,734200002.0
2009-07-24 12:17:00,1.64655,1.64695,1.64655,1.6468,623949999.0
2009-07-24 12:18:00,1.6468,1.64695,1.6465,1.6468,569799999.0
2009-07-24 12:19:00,1.6468,1.6468,1.6465,1.6466,684999996.0
2009-07-24 12:20:00,1.6466,1.647,1.6464,1.64695,909950001.0
2009-07-24 12:21:00,1.64695,1.6471,1.64645,1.64645,813599995.0
2009-07-24 12:22:00,1.64645,1.6467,1.6463,1.6465,622399999.0
2009-07-24 12:23:00,1.64645,1.6466,1.64625,1.64645,590999999.0
2009-07-24 12:24:00,1.64645,1.6467,1.64635,1.6466,545599998.0
2009-07-24 12:25:00,1.6466,1.6476,1.6465,1.6476,1073399999.0
2009-07-24 12:26:00,1.6477,1.6478,1.64735,1.6476,852000000.0
2009-07-24 12:27:00,1.6476,1.64765,1.64725,1.6474,776000000.0
2009-07-24 12:28:00,1.6474,1.6474,1.64715,1.64715,858200001.0
2009-07-24 12:29:00,1.64715,1.6472,1.64695,1.647,413800000.0
2009-07-24 12:30:00,1.6471,1.6471,1.64655,1.6466,473900005.0
2009-07-24 12:31:00,1.64655,1.64655,1.64605,1.6462,601300000.0
2009-07-24 12:32:00,1.6462,1.6462,1.6458,1.6461,762400004.0
2009-07-24 12:33:00,1.6461,1.6466,1.64605,1.64635,704200001.0
2009-07-24 12:34:00,1.64635,1.64665,1.6463,1.6466,561599995.0
2009-07-24 12:35:00,1.6466,1.6467,1.64645,1.6467,430400000.0
2009-07-24 12:36:00,1.6467,1.6467,1.64605,1.64605,587999994.0
2009-07-24 12:37:00,1.6461,1.64635,1.64605,1.64605,262800000.0
2009-07-24 12:38:00,1.64605,1.64625,1.64595,1.64605,187399999.0
2009-07-24 12:39:00,1.64615,1.64655,1.6461,1.64645,207800000.0
2009-07-24 12:40:00,1.64645,1.6467,1.64645,1.6467,146600000.0
2009-07-24 12:41:00,1.64655,1.64675,1.6463,1.6465,602500001.0
2009-07-24 12:42:00,1.6465,1.6466,1.6464,1.6466,299800001.0
2009-07-24 12:43:00,1.6466,1.64695,1.6464,1.64685,491399995.0
2009-07-24 12:44:00,1.64685,1.6469,1.6467,1.6469,489000000.0
2009-07-24 12:45:00,1.6469,1.6469,1.6465,1.6465,354200001.0
2009-07-24 12:46:00,1.6465,1.6465,1.6461,1.64615,247000000.0
2009-07-24 12:47:00,1.64615,1.6464,1.64615,1.64615,119800000.0
2009-07-24 12:48:00,1.64615,1.6463,1.64615,1.6462,358999996.0
2009-07-24 12:49:00,1.6462,1.64625,1.646,1.6462,330800000.0
2009-07-24 12:50:00,1.6463,1.64635,1.64615,1.64635,237000000.0
2009-07-24 12:51:00,1.64635,1.64655,1.64625,1.6463,261800000.0
2009-07-24 12:52:00,1.6463,1.6468,1.6462,1.64665,432400000.0
2009-07-24 12:53:00,1.6465,1.64655,1.6462,1.64635,376200001.0
2009-07-24 12:54:00,1.6463,1.6463,1.64585,1.646,374200000.0
2009-07-24 12:55:00,1.646,1.6461,1.6458,1.6458,191400000.0
2009-07-24 12:56:00,1.6458,1.6465,1.6458,1.64615,337100000.0
2009-07-24 12:57:00,1.64615,1.6464,1.646,1.6462,313200000.0
2009-07-24 12:58:00,1.6463,1.6464,1.64615,1.6462,270600002.0
2009-07-24 12:59:00,1.64625,1.6468,1.6462,1.6468,495100001.0
2009-07-24 13:00:00,1.6468,1.6469,1.6467,1.64675,676700001.0
2009-07-24 13:01:00,1.64675,1.6472,1.64665,1.64695,517599999.0
2009-07-24 13:02:00,1.64695,1.64695,1.64645,1.6466,505399998.0
2009-07-24 13:03:00,1.6466,1.6477,1.64655,1.6477,742000000.0
2009-07-24 13:04:00,1.6481,1.6483,1.6478,1.6479,852200004.0
2009-07-24 13:05:00,1.6479,1.6479,1.64755,1.6477,945399989.0
2009-07-24 13:06:00,1.6477,1.6477,1.6472,1.6473,913900002.0
2009-07-24 13:07:00,1.64725,1.6473,1.6466,1.6467,639700001.0
2009-07-24 13:08:00,1.64665,1.64675,1.64655,1.64665,613199998.0
2009-07-24 13:09:00,1.64665,1.6467,1.64615,1.6462,626000000.0
2009-07-24 13:10:00,1.6462,1.64645,1.6462,1.64645,712800001.0
2009-07-24 13:11:00,1.6464,1.6469,1.6464,1.64645,537599998.0
2009-07-24 13:12:00,1.64645,1.64645,1.6451,1.64535,612100001.0
2009-07-24 13:13:00,1.6454,1.6459,1.64525,1.6459,505400001.0
2009-07-24 13:14:00,1.6459,1.6461,1.6457,1.6461,377000001.0
2009-07-24 13:15:00,1.6462,1.6466,1.6462,1.6464,655400005.0
2009-07-24 13:16:00,1.6464,1.6468,1.6464,1.6466,690200000.0
2009-07-24 13:17:00,1.6466,1.6468,1.6464,1.6467,823199998.0
2009-07-24 13:18:00,1.6467,1.6467,1.64605,1.6461,633999999.0
2009-07-24 13:19:00,1.6462,1.64675,1.6462,1.6466,459999999.0
2009-07-24 13:20:00,1.6465,1.6469,1.6464,1.6467,718199997.0
2009-07-24 13:21:00,1.6467,1.6468,1.64655,1.6467,558799999.0
2009-07-24 13:22:00,1.6467,1.6467,1.6461,1.6461,531800000.0
2009-07-24 13:23:00,1.6461,1.6468,1.646,1.64625,560799999.0
2009-07-24 13:24:00,1.6463,1.6466,1.6462,1.6462,601800001.0
2009-07-24 13:25:00,1.6462,1.6464,1.6458,1.64585,464200001.0
2009-07-24 13:26:00,1.64585,1.6463,1.64585,1.6462,558900000.0
2009-07-24 13:27:00,1.64585,1.6463,1.6458,1.6462,301799998.0
2009-07-24 13:28:00,1.6462,1.6462,1.6458,1.6459,346199999.0
2009-07-24 13:29:00,1.6459,1.6463,1.6458,1.64595,921600001.0
2009-07-24 13:30:00,1.64595,1.6467,1.64595,1.6466,705699998.0
2009-07-24 13:31:00,1.6465,1.6466,1.64595,1.6463,820299996.0
2009-07-24 13:32:00,1.6463,1.6464,1.64565,1.6457,637800002.0
2009-07-24 13:33:00,1.6457,1.6462,1.64535,1.6461,522400001.0
2009-07-24 13:34:00,1.646,1.646,1.6456,1.64565,443000002.0
2009-07-24 13:35:00,1.64565,1.6457,1.645,1.64505,648999999.0
2009-07-24 13:36:00,1.64505,1.6451,1.64485,1.64485,710400002.0
2009-07-24 13:37:00,1.64485,1.645,1.64465,1.64485,1433300007.0
2009-07-24 13:38:00,1.64475,1.6448,1.64445,1.6446,932400003.0
2009-07-24 13:39:00,1.64465,1.6451,1.64445,1.64455,579899999.0
2009-07-24 13:40:00,1.64455,1.6446,1.64385,1.6441,410200000.0
2009-07-24 13:41:00,1.6441,1.64435,1.6436,1.6438,665199997.0
2009-07-24 13:42:00,1.6438,1.64445,1.6437,1.64445,626600000.0
2009-07-24 13:43:00,1.64445,1.64445,1.6439,1.64395,286400000.0
2009-07-24 13:44:00,1.64385,1.6441,1.6435,1.6435,276400000.0
2009-07-24 13:45:00,1.6435,1.64445,1.6435,1.6444,179000000.0
2009-07-24 13:46:00,1.6444,1.6444,1.64415,1.6442,101800000.0
2009-07-24 13:47:00,1.6442,1.64435,1.6438,1.64415,204800000.0
2009-07-24 13:48:00,1.64415,1.6444,1.6441,1.6444,403000001.0
2009-07-24 13:49:00,1.6444,1.6448,1.6444,1.64455,281200000.0
2009-07-24 13:50:00,1.64455,1.64515,1.64455,1.64515,590000000.0
2009-07-24 13:51:00,1.6452,1.6456,1.64515,1.6455,571299999.0
2009-07-24 13:52:00,1.6455,1.6455,1.64505,1.64505,447599997.0
2009-07-24 13:53:00,1.6452,1.6454,1.6447,1.64495,919199991.0
2009-07-24 13:54:00,1.64495,1.645,1.6446,1.6448,387300000.0
2009-07-24 13:55:00,1.6448,1.645,1.6446,1.64485,543899999.0
2009-07-24 13:56:00,1.64485,1.6451,1.64475,1.64495,444600001.0
2009-07-24 13:57:00,1.64495,1.64495,1.6446,1.64485,240200000.0
2009-07-24 13:58:00,1.64485,1.6449,1.6442,1.6443,409300000.0
2009-07-24 13:59:00,1.6443,1.6445,1.64365,1.64365,571800001.0
2009-07-24 14:00:00,1.64365,1.6437,1.6428,1.6428,783600001.0
2009-07-24 14:01:00,1.64285,1.6429,1.64265,1.6428,682200001.0
2009-07-24 14:02:00,1.6428,1.6428,1.6425,1.64275,879000004.0
2009-07-24 14:03:00,1.64285,1.6433,1.64275,1.64325,371000002.0
2009-07-24 14:04:00,1.64325,1.6433,1.6431,1.6432,312799998.0
2009-07-24 14:05:00,1.6432,1.64325,1.6426,1.6427,668399996.0
2009-07-24 14:06:00,1.6427,1.64275,1.6421,1.6421,824399998.0
2009-07-24 14:07:00,1.6421,1.6421,1.6411,1.6416,715500003.0
2009-07-24 14:08:00,1.64165,1.64175,1.64135,1.64135,424600002.0
2009-07-24 14:09:00,1.6413,1.6415,1.64115,1.6413,616600003.0
2009-07-24 14:10:00,1.6413,1.6417,1.6413,1.64145,554200000.0
2009-07-24 14:11:00,1.64145,1.6415,1.6411,1.64115,893800002.0
2009-07-24 14:12:00,1.6411,1.6418,1.641,1.64165,454100000.0
2009-07-24 14:13:00,1.64165,1.6418,1.64155,1.6417,467600000.0
2009-07-24 14:14:00,1.6417,1.6421,1.64105,1.64105,758399995.0
2009-07-24 14:15:00,1.6411,1.6415,1.64105,1.64125,621999999.0
2009-07-24 14:16:00,1.64125,1.6414,1.641,1.64105,1100799995.0
2009-07-24 14:17:00,1.641,1.64155,1.641,1.64115,627800000.0
2009-07-24 14:18:00,1.64125,1.6413,1.6408,1.6409,626600001.0
2009-07-24 14:19:00,1.64085,1.6409,1.64025,1.64025,884500003.0
2009-07-24 14:20:00,1.6404,1.64055,1.64,1.6405,928400000.0
2009-07-24 14:21:00,1.64045,1.64045,1.6401,1.6404,924800000.0
2009-07-24 14:22:00,1.64045,1.64065,1.64035,1.6406,878600000.0
2009-07-24 14:23:00,1.6406,1.6406,1.64035,1.64045,388800002.0
2009-07-24 14:24:00,1.6404,1.6405,1.6401,1.6404,865599997.0
2009-07-24 14:25:00,1.6404,1.6405,1.6401,1.6405,555699999.0
2009-07-24 14:26:00,1.6405,1.6405,1.64,1.6401,1224800002.0
2009-07-24 14:27:00,1.6401,1.6402,1.63995,1.6401,974999992.0
2009-07-24 14:28:00,1.64015,1.64015,1.63965,1.6399,846400003.0
2009-07-24 14:29:00,1.6398,1.6398,1.63915,1.6396,714599995.0
2009-07-24 14:30:00,1.6396,1.6397,1.639,1.63905,687399991.0
2009-07-24 14:31:00,1.63905,1.64025,1.639,1.64025,932000000.0
2009-07-24 14:32:00,1.6404,1.641,1.6402,1.6408,930599992.0
2009-07-24 14:33:00,1.6407,1.6411,1.64065,1.6411,857600001.0
2009-07-24 14:34:00,1.6411,1.6413,1.6411,1.64125,1047399995.0
2009-07-24 14:35:00,1.64125,1.6417,1.6412,1.6414,1009300006.0
2009-07-24 14:36:00,1.6414,1.6419,1.6414,1.6418,608200000.0
2009-07-24 14:37:00,1.6418,1.6419,1.6415,1.6417,794900001.0
2009-07-24 14:38:00,1.6418,1.6419,1.64165,1.6418,258230000.0
2009-07-24 14:39:00,1.64185,1.6422,1.6418,1.64215,533430000.0
2009-07-24 14:40:00,1.6421,1.6421,1.64165,1.64165,546600001.0
2009-07-24 14:41:00,1.64165,1.6417,1.6411,1.6412,765400002.0
2009-07-24 14:42:00,1.64115,1.642,1.6411,1.6419,632200001.0
2009-07-24 14:43:00,1.6419,1.642,1.64125,1.64125,619600000.0
2009-07-24 14:44:00,1.6412,1.6416,1.6412,1.6416,617900000.0
2009-07-24 14:45:00,1.6416,1.64175,1.64135,1.64175,457800000.0
2009-07-24 14:46:00,1.6418,1.6419,1.64175,1.64175,451400000.0
2009-07-24 14:47:00,1.6419,1.6419,1.64125,1.64125,553800000.0
2009-07-24 14:48:00,1.6412,1.6413,1.64065,1.64115,500800000.0
2009-07-24 14:49:00,1.6412,1.6414,1.64075,1.6408,754099999.0
2009-07-24 14:50:00,1.6408,1.641,1.6406,1.6406,827800000.0
2009-07-24 14:51:00,1.6406,1.6407,1.6406,1.64065,366600000.0
2009-07-24 14:52:00,1.6406,1.6408,1.6406,1.6408,217800000.0
2009-07-24 14:53:00,1.6408,1.6408,1.6406,1.6406,223900000.0
2009-07-24 14:54:00,1.6406,1.64065,1.6405,1.6406,207200000.0
2009-07-24 14:55:00,1.6406,1.6408,1.6405,1.6405,458800000.0
2009-07-24 14:56:00,1.6405,1.6408,1.6405,1.6407,541000001.0
2009-07-24 14:57:00,1.6407,1.6415,1.6406,1.6412,738199997.0
2009-07-24 14:58:00,1.6412,1.64145,1.6409,1.64115,871299999.0
2009-07-24 14:59:00,1.64115,1.64145,1.64095,1.641,599799999.0
2009-07-24 15:00:00,1.641,1.6418,1.641,1.64175,981999996.0
2009-07-24 15:01:00,1.64175,1.64195,1.64165,1.64195,925599996.0
2009-07-24 15:02:00,1.64205,1.6423,1.64175,1.6418,858299999.0
2009-07-24 15:03:00,1.6419,1.64225,1.64175,1.6422,747199999.0
2009-07-24 15:04:00,1.6422,1.6426,1.6419,1.6425,877999996.0
2009-07-24 15:05:00,1.6425,1.64305,1.6425,1.64295,815800000.0
2009-07-24 15:06:00,1.643,1.64305,1.6426,1.6428,970300001.0
2009-07-24 15:07:00,1.6428,1.643,1.6427,1.6428,1068000000.0
2009-07-24 15:08:00,1.6428,1.6428,1.6422,1.6424,962000001.0
2009-07-24 15:09:00,1.6424,1.6431,1.6424,1.6428,589100000.0
2009-07-24 15:10:00,1.6428,1.6431,1.64275,1.64285,717400000.0
2009-07-24 15:11:00,1.64285,1.6429,1.64255,1.6429,629200002.0
2009-07-24 15:12:00,1.6429,1.643,1.6425,1.643,335800000.0
2009-07-24 15:13:00,1.64295,1.64335,1.64285,1.64295,470800001.0
2009-07-24 15:14:00,1.64295,1.6434,1.6429,1.6431,772699999.0
2009-07-24 15:15:00,1.6431,1.6431,1.6423,1.6424,839199999.0
2009-07-24 15:16:00,1.6424,1.6428,1.6424,1.6425,621000002.0
2009-07-24 15:17:00,1.6425,1.6429,1.6425,1.6429,490000000.0
2009-07-24 15:18:00,1.64295,1.6433,1.6427,1.64275,218000000.0
2009-07-24 15:19:00,1.6427,1.64275,1.64235,1.6424,539399998.0
2009-07-24 15:20:00,1.6424,1.6424,1.64215,1.64215,232000000.0
2009-07-24 15:21:00,1.64215,1.6422,1.64185,1.6421,460600003.0
2009-07-24 15:22:00,1.6421,1.64235,1.6419,1.6423,566600001.0
2009-07-24 15:23:00,1.64225,1.64255,1.6422,1.64235,472600002.0
2009-07-24 15:24:00,1.64235,1.6427,1.6421,1.64245,723800004.0
2009-07-24 15:25:00,1.6425,1.6425,1.6421,1.64225,441100000.0
2009-07-24 15:26:00,1.6424,1.6426,1.64235,1.64255,235800000.0
2009-07-24 15:27:00,1.64255,1.6426,1.64175,1.64235,576900001.0
2009-07-24 15:28:00,1.64235,1.6428,1.64225,1.64275,336400000.0
2009-07-24 15:29:00,1.64275,1.64295,1.6425,1.6427,500100000.0
2009-07-24 15:30:00,1.6427,1.6427,1.64225,1.64235,559500001.0
2009-07-24 15:31:00,1.64235,1.6428,1.64225,1.6426,651199998.0
2009-07-24 15:32:00,1.64265,1.6428,1.64205,1.6427,663199999.0
2009-07-24 15:33:00,1.64275,1.64275,1.6422,1.6424,406500001.0
2009-07-24 15:34:00,1.6424,1.643,1.6424,1.6429,543799999.0
2009-07-24 15:35:00,1.6429,1.64315,1.6424,1.6424,641300001.0
2009-07-24 15:36:00,1.6424,1.6427,1.6418,1.64215,663000000.0
2009-07-24 15:37:00,1.64215,1.6423,1.6418,1.6419,642400000.0
2009-07-24 15:38:00,1.6419,1.6425,1.64185,1.6425,1037999999.0
2009-07-24 15:39:00,1.6427,1.6427,1.6418,1.6424,904799997.0
2009-07-24 15:40:00,1.6424,1.6429,1.6424,1.6428,690999999.0
2009-07-24 15:41:00,1.6428,1.6433,1.6427,1.6433,780000002.0
2009-07-24 15:42:00,1.64325,1.6443,1.64325,1.64425,766000000.0
2009-07-24 15:43:00,1.64425,1.6457,1.64425,1.6454,922199998.0
2009-07-24 15:44:00,1.6454,1.6459,1.6453,1.6453,734900007.0
2009-07-24 15:45:00,1.6453,1.6459,1.6453,1.6456,865000000.0
2009-07-24 15:46:00,1.6456,1.6458,1.6451,1.64525,697600003.0
2009-07-24 15:47:00,1.6452,1.6456,1.6452,1.64535,498200003.0
2009-07-24 15:48:00,1.64535,1.64535,1.6446,1.6446,605599999.0
2009-07-24 15:49:00,1.6447,1.6448,1.6439,1.6439,1115400002.0
2009-07-24 15:50:00,1.6439,1.6442,1.6437,1.6437,340800000.0
2009-07-24 15:51:00,1.6437,1.6441,1.64345,1.64375,586600001.0
2009-07-24 15:52:00,1.6437,1.64445,1.6437,1.6444,633200001.0
2009-07-24 15:53:00,1.6445,1.6445,1.6438,1.6438,290600000.0
2009-07-24 15:54:00,1.64375,1.64405,1.6435,1.64405,316999999.0
2009-07-24 15:55:00,1.64405,1.6442,1.6431,1.6432,336000000.0
2009-07-24 15:56:00,1.64315,1.64315,1.6426,1.64285,490200001.0
2009-07-24 15:57:00,1.64285,1.6433,1.6424,1.6428,479700000.0
2009-07-24 15:58:00,1.64275,1.64315,1.6424,1.6431,869399999.0
2009-07-24 15:59:00,1.6431,1.6434,1.64285,1.64295,757399999.0
2009-07-24 16:00:00,1.6431,1.64315,1.6423,1.6423,1180500000.0
2009-07-24 16:01:00,1.6423,1.6428,1.642,1.6428,1019600000.0
2009-07-24 16:02:00,1.64275,1.6429,1.6423,1.6425,738299999.0
2009-07-24 16:03:00,1.6425,1.6428,1.6421,1.64235,832700002.0
2009-07-24 16:04:00,1.64235,1.6429,1.6423,1.64255,715800001.0
2009-07-24 16:05:00,1.64255,1.6434,1.64255,1.64305,665399998.0
2009-07-24 16:06:00,1.64305,1.64355,1.6428,1.6433,461000000.0
2009-07-24 16:07:00,1.64325,1.6435,1.6426,1.6427,435200000.0
2009-07-24 16:08:00,1.6427,1.64275,1.64235,1.6424,352999998.0
2009-07-24 16:09:00,1.6425,1.6429,1.6423,1.64245,862399999.0
2009-07-24 16:10:00,1.6425,1.64285,1.6423,1.6427,500000000.0
2009-07-24 16:11:00,1.6427,1.6428,1.6424,1.6425,405999999.0
2009-07-24 16:12:00,1.6425,1.6431,1.64195,1.64305,1074799998.0
2009-07-24 16:13:00,1.64305,1.6434,1.6429,1.6432,322700001.0
2009-07-24 16:14:00,1.6432,1.6432,1.64225,1.6424,763800002.0
2009-07-24 16:15:00,1.6424,1.6424,1.6421,1.6424,399999998.0
2009-07-24 16:16:00,1.6425,1.6428,1.6422,1.6423,971800001.0
2009-07-24 16:17:00,1.64225,1.643,1.64215,1.6425,776999999.0
2009-07-24 16:18:00,1.6425,1.643,1.6425,1.64265,622800003.0
2009-07-24 16:19:00,1.64265,1.64265,1.64205,1.6421,382399998.0
2009-07-24 16:20:00,1.6421,1.6425,1.6421,1.64245,367399999.0
2009-07-24 16:21:00,1.6424,1.6426,1.64205,1.6425,411500000.0
2009-07-24 16:22:00,1.6425,1.64265,1.642,1.6422,579600001.0
2009-07-24 16:23:00,1.64215,1.6422,1.6421,1.64215,189600000.0
2009-07-24 16:24:00,1.64215,1.6428,1.64215,1.6426,477700000.0
2009-07-24 16:25:00,1.6424,1.6427,1.6423,1.64255,526400002.0
2009-07-24 16:26:00,1.64255,1.64305,1.6424,1.643,625600004.0
2009-07-24 16:27:00,1.64295,1.6435,1.6427,1.6435,819600000.0
2009-07-24 16:28:00,1.6436,1.64385,1.64355,1.64365,369799997.0
2009-07-24 16:29:00,1.64365,1.6439,1.64365,1.6439,666800000.0
2009-07-24 16:30:00,1.64385,1.64415,1.6437,1.64415,808200002.0
2009-07-24 16:31:00,1.64415,1.64415,1.6436,1.6437,798600003.0
2009-07-24 16:32:00,1.6437,1.6439,1.6434,1.6434,648800002.0
2009-07-24 16:33:00,1.6434,1.6435,1.6432,1.6432,879299996.0
2009-07-24 16:34:00,1.6432,1.6439,1.6431,1.6439,745199999.0
2009-07-24 16:35:00,1.6439,1.6442,1.64375,1.64375,654900003.0
2009-07-24 16:36:00,1.64375,1.64375,1.643,1.64305,763199998.0
2009-07-24 16:37:00,1.64305,1.64335,1.64275,1.6432,913800003.0
2009-07-24 16:38:00,1.6434,1.6434,1.6428,1.643,724800000.0
2009-07-24 16:39:00,1.6429,1.6429,1.64265,1.6427,944999996.0
2009-07-24 16:40:00,1.6427,1.6431,1.6427,1.6428,966000000.0
2009-07-24 16:41:00,1.6428,1.64285,1.6422,1.64245,562600000.0
2009-07-24 16:42:00,1.64245,1.6426,1.6422,1.6426,566800002.0
2009-07-24 16:43:00,1.6426,1.64305,1.6426,1.64285,404999998.0
2009-07-24 16:44:00,1.64285,1.64295,1.64255,1.6429,429300000.0
2009-07-24 16:45:00,1.64265,1.6429,1.6422,1.6425,445900001.0
2009-07-24 16:46:00,1.6425,1.6426,1.6416,1.6425,683399999.0
2009-07-24 16:47:00,1.6425,1.6425,1.6421,1.6422,832200000.0
2009-07-24 16:48:00,1.6422,1.6427,1.6421,1.6427,641099999.0
2009-07-24 16:49:00,1.6427,1.643,1.6425,1.64275,550499999.0
2009-07-24 16:50:00,1.6426,1.6426,1.64215,1.6423,295800000.0
2009-07-24 16:51:00,1.6423,1.6425,1.6414,1.6415,523600000.0
2009-07-24 16:52:00,1.6415,1.642,1.6412,1.64135,743000000.0
2009-07-24 16:53:00,1.64135,1.6415,1.64125,1.6413,399000000.0
2009-07-24 16:54:00,1.6413,1.6416,1.6411,1.6411,664199999.0
2009-07-24 16:55:00,1.6411,1.6414,1.64095,1.64115,685999997.0
2009-07-24 16:56:00,1.64115,1.64115,1.6406,1.6408,374200000.0
2009-07-24 16:57:00,1.6409,1.64135,1.6407,1.6412,483400000.0
2009-07-24 16:58:00,1.64115,1.6416,1.64105,1.6416,300599999.0
2009-07-24 16:59:00,1.6416,1.64175,1.64125,1.6414,967800002.0
2009-07-24 17:00:00,1.6414,1.64155,1.6411,1.6412,711599999.0
2009-07-24 17:01:00,1.6412,1.6412,1.64065,1.6407,756799995.0
2009-07-24 17:02:00,1.6407,1.64125,1.64065,1.6411,801999997.0
2009-07-24 17:03:00,1.6411,1.6415,1.64095,1.6414,713799999.0
2009-07-24 17:04:00,1.6414,1.64155,1.6411,1.6415,851400007.0
2009-07-24 17:05:00,1.6415,1.64155,1.64105,1.64105,648400001.0
2009-07-24 17:06:00,1.6411,1.64145,1.641,1.64145,581200000.0
2009-07-24 17:07:00,1.64145,1.64155,1.6409,1.64115,345600001.0
2009-07-24 17:08:00,1.64115,1.6415,1.6411,1.6415,307200000.0
2009-07-24 17:09:00,1.6415,1.64185,1.6414,1.64185,357400000.0
2009-07-24 17:10:00,1.64185,1.6419,1.64135,1.64145,432400000.0
2009-07-24 17:11:00,1.64145,1.6419,1.6414,1.64175,332200000.0
2009-07-24 17:12:00,1.64175,1.6423,1.6417,1.6423,424200000.0
2009-07-24 17:13:00,1.6423,1.6427,1.64195,1.6421,548799998.0
2009-07-24 17:14:00,1.6421,1.6421,1.64175,1.64185,557200001.0
2009-07-24 17:15:00,1.6419,1.6424,1.64185,1.6421,446200002.0
2009-07-24 17:16:00,1.6421,1.6425,1.6421,1.64245,637999999.0
2009-07-24 17:17:00,1.6423,1.6428,1.6423,1.6427,601799997.0
2009-07-24 17:18:00,1.6427,1.643,1.64265,1.6427,770600005.0
2009-07-24 17:19:00,1.6427,1.64305,1.6427,1.643,481199998.0
2009-07-24 17:20:00,1.6431,1.64325,1.6428,1.6429,792399995.0
2009-07-24 17:21:00,1.6429,1.6429,1.6426,1.6429,723800005.0
2009-07-24 17:22:00,1.643,1.6433,1.6428,1.6432,1006000000.0
2009-07-24 17:23:00,1.6432,1.6438,1.6432,1.6434,703200001.0
2009-07-24 17:24:00,1.64335,1.6434,1.6431,1.6431,634199994.0
2009-07-24 17:25:00,1.6431,1.6433,1.6428,1.6429,572399995.0
2009-07-24 17:26:00,1.6429,1.643,1.6427,1.6429,789800001.0
2009-07-24 17:27:00,1.6429,1.643,1.64275,1.6429,334599995.0
2009-07-24 17:28:00,1.6429,1.64295,1.64275,1.64285,394799991.0
2009-07-24 17:29:00,1.6427,1.6429,1.6426,1.6427,766599984.0
2009-07-24 17:30:00,1.6428,1.6434,1.6427,1.64295,570400000.0
2009-07-24 17:31:00,1.64295,1.64295,1.6425,1.6425,437800002.0
2009-07-24 17:32:00,1.6425,1.6425,1.64215,1.6422,269600000.0
2009-07-24 17:33:00,1.6422,1.6428,1.6421,1.6427,719200001.0
2009-07-24 17:34:00,1.6427,1.6428,1.6424,1.6428,914200000.0
2009-07-24 17:35:00,1.6428,1.64315,1.64265,1.64265,1025000001.0
2009-07-24 17:36:00,1.64265,1.6435,1.64265,1.64295,480999995.0
2009-07-24 17:37:00,1.64295,1.6432,1.64285,1.6432,510999997.0
2009-07-24 17:38:00,1.6432,1.6432,1.6427,1.6428,646400004.0
2009-07-24 17:39:00,1.6428,1.6429,1.64265,1.6427,597200000.0
2009-07-24 17:40:00,1.6427,1.64275,1.6421,1.6426,335800001.0
2009-07-24 17:41:00,1.6426,1.6426,1.64225,1.64235,307199998.0
2009-07-24 17:42:00,1.6424,1.64265,1.6422,1.6423,213800001.0
2009-07-24 17:43:00,1.6423,1.6423,1.642,1.64225,383200000.0
2009-07-24 17:44:00,1.6424,1.6424,1.642,1.642,237600000.0
2009-07-24 17:45:00,1.642,1.642,1.64165,1.6417,187600000.0
2009-07-24 17:46:00,1.6417,1.64175,1.64125,1.6413,275400000.0
2009-07-24 17:47:00,1.6413,1.6415,1.6411,1.6414,305200000.0
2009-07-24 17:48:00,1.64145,1.64155,1.64115,1.64155,227700001.0
2009-07-24 17:49:00,1.64155,1.6416,1.6413,1.64145,475199998.0
2009-07-24 17:50:00,1.64155,1.64195,1.64145,1.64195,292600000.0
2009-07-24 17:51:00,1.64195,1.642,1.6418,1.6418,406900000.0
2009-07-24 17:52:00,1.64185,1.64185,1.6414,1.64145,615999999.0
2009-07-24 17:53:00,1.6415,1.6415,1.6412,1.6414,524600003.0
2009-07-24 17:54:00,1.64135,1.64195,1.6413,1.6419,400800001.0
2009-07-24 17:55:00,1.6419,1.6422,1.6419,1.64195,351000000.0
2009-07-24 17:56:00,1.64195,1.64245,1.6419,1.6424,340600000.0
2009-07-24 17:57:00,1.64245,1.64265,1.6422,1.64245,599399999.0
2009-07-24 17:58:00,1.64245,1.6428,1.64245,1.6426,504199999.0
2009-07-24 17:59:00,1.64255,1.64305,1.64255,1.64305,414400000.0
2009-07-24 18:00:00,1.643,1.643,1.6423,1.6423,1015200004.0
2009-07-24 18:01:00,1.6423,1.6425,1.6423,1.64245,338199997.0
2009-07-24 18:02:00,1.6424,1.6427,1.64215,1.6427,177600000.0
2009-07-24 18:03:00,1.6427,1.6427,1.6424,1.64245,251199997.0
2009-07-24 18:04:00,1.64245,1.6425,1.6422,1.64235,323400000.0
2009-07-24 18:05:00,1.6423,1.64235,1.6422,1.6422,261200000.0
2009-07-24 18:06:00,1.64225,1.64235,1.6422,1.6423,190400000.0
2009-07-24 18:07:00,1.6423,1.64255,1.64225,1.6424,181200001.0
2009-07-24 18:08:00,1.6424,1.64275,1.64235,1.64275,157100000.0
2009-07-24 18:09:00,1.64275,1.6431,1.6427,1.643,468100000.0
2009-07-24 18:10:00,1.64305,1.6432,1.643,1.64315,602200004.0
2009-07-24 18:11:00,1.6432,1.64335,1.64295,1.6433,486600002.0
2009-07-24 18:12:00,1.6433,1.64335,1.6432,1.6433,290800003.0
2009-07-24 18:13:00,1.6433,1.6434,1.6432,1.6433,222600000.0
2009-07-24 18:14:00,1.64325,1.6433,1.64325,1.64325,132200000.0
2009-07-24 18:15:00,1.6433,1.6433,1.64325,1.6433,53200000.0
2009-07-24 18:16:00,1.6433,1.64335,1.6433,1.64335,275999999.0
2009-07-24 18:17:00,1.6434,1.64365,1.6434,1.64355,572600004.0
2009-07-24 18:18:00,1.64355,1.64385,1.64355,1.64375,473400002.0
2009-07-24 18:19:00,1.64375,1.64375,1.6434,1.6434,747599996.0
2009-07-24 18:20:00,1.64325,1.64325,1.6429,1.6429,416399998.0
2009-07-24 18:21:00,1.6429,1.64305,1.6429,1.6429,199000000.0
2009-07-24 18:22:00,1.6429,1.64305,1.6429,1.643,394599995.0
2009-07-24 18:23:00,1.643,1.6431,1.6428,1.643,284600000.0
2009-07-24 18:24:00,1.643,1.6434,1.64295,1.64315,324599996.0
2009-07-24 18:25:00,1.6432,1.64335,1.64315,1.6433,328800000.0
2009-07-24 18:26:00,1.64335,1.64335,1.64325,1.6433,192000000.0
2009-07-24 18:27:00,1.6434,1.64375,1.6434,1.64355,212600000.0
2009-07-24 18:28:00,1.64355,1.64355,1.64355,1.64355,52000000.0
2009-07-24 18:29:00,1.64355,1.64355,1.6435,1.64355,70400000.0
2009-07-24 18:30:00,1.64355,1.64395,1.6434,1.64345,178400000.0
2009-07-24 18:31:00,1.64345,1.6435,1.64335,1.64335,83800000.0
2009-07-24 18:32:00,1.6434,1.64345,1.64335,1.64335,106600000.0
2009-07-24 18:33:00,1.64335,1.64335,1.64325,1.64325,63600000.0
2009-07-24 18:34:00,1.6433,1.6433,1.64325,1.6433,67200000.0
2009-07-24 18:35:00,1.6433,1.64355,1.6433,1.64355,56600000.0
2009-07-24 18:36:00,1.6437,1.64375,1.64355,1.64365,55400000.0
2009-07-24 18:37:00,1.64365,1.64365,1.6434,1.6435,37200000.0
2009-07-24 18:38:00,1.64345,1.64355,1.6434,1.6434,67400000.0
2009-07-24 18:39:00,1.64345,1.64355,1.64335,1.64345,130000000.0
2009-07-24 18:40:00,1.6434,1.64365,1.64335,1.64365,155000000.0
2009-07-24 18:41:00,1.6436,1.6436,1.64335,1.6435,215000000.0
2009-07-24 18:42:00,1.6435,1.6435,1.6429,1.6431,141600000.0
2009-07-24 18:43:00,1.64295,1.6435,1.64295,1.6434,336200000.0
2009-07-24 18:44:00,1.6434,1.6434,1.64305,1.6431,160400000.0
2009-07-24 18:45:00,1.6431,1.64335,1.64305,1.64335,339399999.0
2009-07-24 18:46:00,1.6434,1.6435,1.6433,1.6435,131400000.0
2009-07-24 18:47:00,1.6435,1.64355,1.6435,1.64355,11000000.0
2009-07-24 18:48:00,1.64355,1.64375,1.64355,1.6436,188600001.0
2009-07-24 18:49:00,1.6436,1.6436,1.64355,1.6436,115200000.0
2009-07-24 18:50:00,1.6436,1.64395,1.6436,1.6437,231400000.0
2009-07-24 18:51:00,1.6437,1.6439,1.6437,1.6438,139000000.0
2009-07-24 18:52:00,1.64385,1.64395,1.6436,1.6437,328800003.0
2009-07-24 18:53:00,1.6437,1.6437,1.6435,1.6435,98600000.0
2009-07-24 18:54:00,1.6435,1.6436,1.6435,1.64355,41000000.0
2009-07-24 18:55:00,1.64355,1.64355,1.6435,1.6435,35800000.0
2009-07-24 18:56:00,1.6435,1.6435,1.64315,1.6432,103199999.0
2009-07-24 18:57:00,1.6432,1.6433,1.64305,1.64315,370400001.0
2009-07-24 18:58:00,1.6432,1.6432,1.64315,1.6432,62600000.0
2009-07-24 18:59:00,1.6432,1.6432,1.64315,1.64315,123200000.0
2009-07-24 19:00:00,1.64315,1.6436,1.64305,1.6431,483399998.0
2009-07-24 19:01:00,1.6431,1.6435,1.6431,1.64345,282199999.0
2009-07-24 19:02:00,1.64345,1.6436,1.64345,1.64355,234999998.0
2009-07-24 19:03:00,1.64355,1.6437,1.64355,1.64355,74400000.0
2009-07-24 19:04:00,1.64355,1.6437,1.64355,1.6437,67600000.0
2009-07-24 19:05:00,1.64365,1.64365,1.6434,1.64355,168800000.0
2009-07-24 19:06:00,1.64355,1.64375,1.64355,1.6437,195800000.0
2009-07-24 19:07:00,1.6437,1.6438,1.6436,1.6437,195000002.0
2009-07-24 19:08:00,1.64375,1.6438,1.6437,1.6437,42600000.0
2009-07-24 19:09:00,1.6438,1.6438,1.64365,1.6437,160600000.0
2009-07-24 19:10:00,1.6437,1.64385,1.6437,1.64385,108000000.0
2009-07-24 19:11:00,1.64385,1.6442,1.6438,1.644,211000000.0
2009-07-24 19:12:00,1.644,1.6441,1.64385,1.64395,74600000.0
2009-07-24 19:13:00,1.64395,1.64405,1.6438,1.64395,121400000.0
2009-07-24 19:14:00,1.64395,1.64395,1.64365,1.64375,133200000.0
2009-07-24 19:15:00,1.64375,1.6439,1.6437,1.6439,83400000.0
2009-07-24 19:16:00,1.6439,1.6444,1.6439,1.6444,133800000.0
2009-07-24 19:17:00,1.6444,1.6447,1.6444,1.6447,105800000.0
2009-07-24 19:18:00,1.64465,1.6452,1.6446,1.64515,473400000.0
2009-07-24 19:19:00,1.6451,1.6451,1.64485,1.6449,197799999.0
2009-07-24 19:20:00,1.6449,1.6449,1.6446,1.6448,247799999.0
2009-07-24 19:21:00,1.64485,1.6451,1.6447,1.6451,285499999.0
2009-07-24 19:22:00,1.6451,1.6451,1.6448,1.6448,169000000.0
2009-07-24 19:23:00,1.6448,1.6448,1.64455,1.64455,48600000.0
2009-07-24 19:24:00,1.6446,1.64515,1.64455,1.64515,77800000.0
2009-07-24 19:25:00,1.64515,1.6454,1.64515,1.64525,101400000.0
2009-07-24 19:26:00,1.64525,1.6453,1.64505,1.6452,209000000.0
2009-07-24 19:27:00,1.6452,1.6453,1.6449,1.6449,108600000.0
2009-07-24 19:28:00,1.6449,1.6449,1.6448,1.64485,28800000.0
2009-07-24 19:29:00,1.6449,1.6451,1.6448,1.6448,277599999.0
2009-07-24 19:30:00,1.6452,1.6454,1.6452,1.64535,204400001.0
2009-07-24 19:31:00,1.6454,1.6456,1.645,1.6451,151799999.0
2009-07-24 19:32:00,1.6451,1.6452,1.64505,1.64515,281800001.0
2009-07-24 19:33:00,1.6451,1.6453,1.6448,1.64485,181400000.0
2009-07-24 19:34:00,1.6448,1.6449,1.6448,1.6449,155400000.0
2009-07-24 19:35:00,1.64485,1.64485,1.64475,1.6448,86200000.0
2009-07-24 19:36:00,1.6448,1.64485,1.6447,1.6448,206400000.0
2009-07-24 19:37:00,1.6448,1.64495,1.64475,1.64495,94400000.0
2009-07-24 19:38:00,1.6449,1.64495,1.6448,1.6448,44000000.0
2009-07-24 19:39:00,1.64475,1.6452,1.64475,1.6451,317200001.0
2009-07-24 19:40:00,1.6451,1.6451,1.645,1.64505,95200000.0
2009-07-24 19:41:00,1.645,1.64505,1.6449,1.64495,141200000.0
2009-07-24 19:42:00,1.64495,1.6451,1.6449,1.6451,235800000.0
2009-07-24 19:43:00,1.6451,1.6451,1.64495,1.645,131700000.0
2009-07-24 19:44:00,1.64505,1.64505,1.6448,1.6448,160300001.0
2009-07-24 19:45:00,1.6448,1.64485,1.6448,1.64485,72200000.0
2009-07-24 19:46:00,1.64485,1.6451,1.64485,1.645,169600000.0
2009-07-24 19:47:00,1.645,1.64505,1.6449,1.64505,214400001.0
2009-07-24 19:48:00,1.64505,1.6452,1.645,1.6451,199600000.0
2009-07-24 19:49:00,1.6451,1.6453,1.645,1.6453,201599998.0
2009-07-24 19:50:00,1.6453,1.6453,1.64505,1.6451,176000000.0
2009-07-24 19:51:00,1.6451,1.6454,1.6451,1.6453,48800000.0
2009-07-24 19:52:00,1.6453,1.6453,1.64525,1.64525,12800000.0
2009-07-24 19:53:00,1.6453,1.6454,1.64505,1.6451,89500000.0
2009-07-24 19:54:00,1.6451,1.64515,1.645,1.64505,125600000.0
2009-07-24 19:55:00,1.64495,1.6451,1.6449,1.645,172500000.0
2009-07-24 19:56:00,1.64505,1.64505,1.645,1.64505,67400000.0
2009-07-24 19:57:00,1.6451,1.6451,1.6451,1.6451,2000000.0
2009-07-24 19:58:00,1.64505,1.64505,1.645,1.64505,33800000.0
2009-07-24 19:59:00,1.645,1.645,1.64495,1.645,123600000.0
2009-07-24 20:00:00,1.64495,1.6451,1.64495,1.6451,34600000.0
2009-07-24 20:01:00,1.6451,1.64515,1.645,1.64515,41600000.0
2009-07-24 20:02:00,1.6451,1.6453,1.6451,1.6452,52800000.0
2009-07-24 20:03:00,1.6452,1.6452,1.645,1.64505,137800000.0
2009-07-24 20:04:00,1.645,1.645,1.6448,1.6449,212200000.0
2009-07-24 20:05:00,1.6449,1.645,1.6449,1.6449,92400000.0
2009-07-24 20:06:00,1.6449,1.645,1.6449,1.64495,55600000.0
2009-07-24 20:07:00,1.64505,1.6451,1.6449,1.64495,257000000.0
2009-07-24 20:08:00,1.64495,1.645,1.6449,1.64495,103800000.0
2009-07-24 20:09:00,1.6449,1.64505,1.6449,1.645,52400000.0
2009-07-24 20:10:00,1.64495,1.64495,1.6449,1.64495,40000000.0
2009-07-24 20:11:00,1.6449,1.64495,1.6448,1.6448,95600000.0
2009-07-24 20:12:00,1.6448,1.6448,1.64435,1.64435,162000000.0
2009-07-24 20:13:00,1.64435,1.64435,1.64435,1.64435,16000000.0
2009-07-24 20:14:00,1.64435,1.64435,1.6441,1.6442,48000000.0
2009-07-24 20:15:00,1.64415,1.64425,1.64415,1.6442,145800000.0
2009-07-24 20:16:00,1.6442,1.6443,1.64415,1.64415,144199999.0
2009-07-24 20:17:00,1.64415,1.64435,1.6441,1.6443,102200000.0
2009-07-24 20:18:00,1.6443,1.6443,1.6437,1.6438,94050000.0
2009-07-24 20:19:00,1.6438,1.6439,1.6435,1.6436,374900002.0
2009-07-24 20:20:00,1.64355,1.6438,1.64345,1.6436,279600000.0
2009-07-24 20:21:00,1.6436,1.6436,1.6433,1.6433,150600002.0
2009-07-24 20:22:00,1.6433,1.6437,1.6433,1.6436,159600000.0
2009-07-24 20:23:00,1.6436,1.6436,1.6433,1.64335,260199999.0
2009-07-24 20:24:00,1.6434,1.6434,1.64325,1.64335,81400000.0
2009-07-24 20:25:00,1.64335,1.64335,1.643,1.6431,266000001.0
2009-07-24 20:26:00,1.6431,1.64345,1.6431,1.64335,123600000.0
2009-07-24 20:27:00,1.6434,1.6436,1.64335,1.6435,116599999.0
2009-07-24 20:28:00,1.64355,1.6436,1.64355,1.64355,45600000.0
2009-07-24 20:29:00,1.6436,1.64365,1.6435,1.64365,100200000.0
2009-07-24 20:30:00,1.64365,1.64365,1.64355,1.64355,36400000.0
2009-07-24 20:31:00,1.64355,1.6436,1.6434,1.64345,177600002.0
2009-07-24 20:32:00,1.64345,1.6435,1.6434,1.6434,32800000.0
2009-07-24 20:33:00,1.6434,1.6435,1.64325,1.6433,131799999.0
2009-07-24 20:34:00,1.6433,1.6433,1.64295,1.64305,156000000.0
2009-07-24 20:35:00,1.643,1.64315,1.64235,1.64255,244500001.0
2009-07-24 20:36:00,1.64255,1.64285,1.64255,1.64275,72600000.0
2009-07-24 20:37:00,1.6428,1.64285,1.64265,1.6427,43200000.0
2009-07-24 20:38:00,1.64265,1.6428,1.64265,1.6428,40600000.0
2009-07-24 20:39:00,1.6428,1.64295,1.6428,1.6429,35000000.0
2009-07-24 20:40:00,1.64295,1.64295,1.6427,1.64275,62000000.0
2009-07-24 20:41:00,1.64275,1.64275,1.6424,1.6426,160400000.0
2009-07-24 20:42:00,1.6426,1.6428,1.6426,1.6428,91800000.0
2009-07-24 20:43:00,1.6428,1.6429,1.6428,1.6429,17200000.0
2009-07-24 20:44:00,1.6429,1.6429,1.6428,1.6428,20600000.0
2009-07-24 20:45:00,1.6428,1.64315,1.64275,1.64305,174400000.0
2009-07-24 20:46:00,1.6431,1.64315,1.643,1.6431,182399999.0
2009-07-24 20:47:00,1.64315,1.6433,1.64315,1.64325,161200000.0
2009-07-24 20:48:00,1.64325,1.64325,1.64315,1.6432,22800000.0
2009-07-24 20:49:00,1.64315,1.64315,1.64315,1.64315,109400000.0
2009-07-24 20:50:00,1.64315,1.64315,1.6425,1.6431,153000000.0
2009-07-24 20:51:00,1.64305,1.6431,1.6429,1.6429,77400000.0
2009-07-24 20:52:00,1.6429,1.6429,1.6426,1.6426,108400000.0
2009-07-24 20:53:00,1.64255,1.6428,1.64245,1.6428,147400000.0
2009-07-24 20:54:00,1.6428,1.64285,1.6427,1.6428,110400000.0
2009-07-24 20:55:00,1.6428,1.64285,1.6426,1.64265,37800000.0
2009-07-24 20:56:00,1.64265,1.64275,1.6425,1.6425,146400000.0
2009-07-24 20:57:00,1.6425,1.64265,1.6425,1.64265,64200000.0
2009-07-24 20:58:00,1.64265,1.64295,1.64265,1.64295,104400000.0
2009-07-24 20:59:00,1.6429,1.6433,1.6429,1.64325,152400000.0
2009-07-24 21:00:00,1.64325,1.6433,1.64285,1.64285,75400000.0
2009-07-24 21:01:00,1.64285,1.64285,1.6427,1.64275,39600000.0
2009-07-24 21:02:00,1.64275,1.64305,1.64275,1.643,158000001.0
2009-07-24 21:03:00,1.643,1.643,1.643,1.643,35400000.0
2009-07-24 21:04:00,1.643,1.6432,1.643,1.64315,22800000.0
2009-07-24 21:05:00,1.64315,1.64315,1.64305,1.64305,44400000.0
2009-07-24 21:06:00,1.6431,1.6431,1.6431,1.6431,117600000.0
2009-07-24 21:07:00,1.6431,1.64325,1.6431,1.64325,140000001.0
2009-07-24 21:08:00,1.64325,1.64325,1.64305,1.64305,111000001.0
2009-07-24 21:09:00,1.64305,1.6431,1.64295,1.643,131200000.0
2009-07-24 21:10:00,1.643,1.64305,1.643,1.643,99600000.0
2009-07-24 21:11:00,1.6429,1.64295,1.6429,1.6429,28800000.0
2009-07-24 21:12:00,1.6429,1.6429,1.6429,1.6429,11200000.0
2009-07-24 21:13:00,1.6429,1.64305,1.64265,1.64275,132400000.0
2009-07-24 21:14:00,1.6427,1.6427,1.6425,1.6425,131200000.0
2009-07-24 21:15:00,1.6426,1.64275,1.6426,1.64275,111200000.0
2009-07-24 21:16:00,1.6427,1.6427,1.6422,1.6422,148400000.0
2009-07-24 21:17:00,1.6422,1.6422,1.6421,1.6421,67200000.0
2009-07-24 21:18:00,1.6422,1.6423,1.6421,1.64215,236800000.0
2009-07-24 21:19:00,1.64215,1.6423,1.64215,1.6423,87000000.0
2009-07-24 21:20:00,1.6423,1.6423,1.64215,1.6423,114800001.0
2009-07-24 21:21:00,1.6423,1.6423,1.64215,1.6422,185600000.0
2009-07-24 21:22:00,1.6422,1.64225,1.64215,1.6422,154000000.0
2009-07-24 21:23:00,1.6422,1.64235,1.64215,1.6422,46200000.0
2009-07-24 21:24:00,1.64235,1.6426,1.6423,1.64255,79200000.0
2009-07-24 21:25:00,1.6426,1.64265,1.6423,1.64265,71100000.0
2009-07-24 21:26:00,1.64265,1.64265,1.6426,1.6426,51600000.0
2009-07-24 21:27:00,1.64265,1.64295,1.64265,1.64285,72400000.0
2009-07-24 21:28:00,1.64285,1.64285,1.6428,1.6428,40600000.0
2009-07-24 21:29:00,1.6429,1.6429,1.6428,1.6428,113600000.0
2009-07-24 21:30:00,1.6428,1.6428,1.6425,1.6426,197800000.0
2009-07-24 21:31:00,1.6426,1.6427,1.6425,1.64255,48600000.0
2009-07-24 21:32:00,1.6425,1.6426,1.6425,1.6426,34000000.0
2009-07-24 21:33:00,1.64275,1.64275,1.6425,1.64265,51800000.0
2009-07-24 21:34:00,1.64255,1.64255,1.64255,1.64255,11200000.0
2009-07-24 21:35:00,1.6425,1.6426,1.6425,1.64255,40200000.0
2009-07-24 21:36:00,1.6426,1.64265,1.64255,1.6426,24000000.0
2009-07-24 21:37:00,1.64255,1.6428,1.64255,1.6427,73600000.0
2009-07-24 21:38:00,1.6427,1.64275,1.64265,1.64265,57800000.0
2009-07-24 21:39:00,1.64265,1.64265,1.64245,1.6425,126200000.0
2009-07-24 21:40:00,1.64245,1.6426,1.64245,1.6426,160200000.0
2009-07-24 21:41:00,1.6426,1.64275,1.6426,1.64265,31200000.0
2009-07-24 21:42:00,1.64265,1.64265,1.6426,1.64265,62800000.0
2009-07-24 21:43:00,1.64265,1.64265,1.6426,1.6426,10800000.0
2009-07-24 21:44:00,1.6427,1.64275,1.6427,1.64275,22400000.0
2009-07-24 21:45:00,1.64275,1.64285,1.64275,1.64285,19200000.0
2009-07-24 21:46:00,1.6428,1.6429,1.6428,1.6428,50600000.0
2009-07-24 21:47:00,1.6428,1.6428,1.6428,1.6428,2000000.0
2009-07-24 21:48:00,1.64275,1.6428,1.64275,1.64275,30400000.0
2009-07-24 21:49:00,1.6428,1.64305,1.64275,1.6429,189200000.0
2009-07-24 21:50:00,1.64295,1.643,1.6429,1.643,21600000.0
2009-07-24 21:51:00,1.643,1.643,1.643,1.643,17000000.0
2009-07-24 21:52:00,1.64295,1.6431,1.64295,1.64305,144000000.0
2009-07-24 21:53:00,1.64305,1.64305,1.643,1.643,65800000.0
2009-07-24 21:54:00,1.643,1.643,1.64275,1.64275,50400000.0
2009-07-24 21:55:00,1.6428,1.6428,1.6427,1.6428,53600000.0
2009-07-24 21:56:00,1.6428,1.643,1.6428,1.643,75600000.0
2009-07-24 21:57:00,1.6429,1.6431,1.6429,1.64295,146400000.0
2009-07-24 21:58:00,1.64295,1.64295,1.6428,1.6428,211799998.0
2009-07-24 21:59:00,1.6428,1.64295,1.6428,1.6428,110600000.0
2009-07-24 22:00:00,1.6428,1.64315,1.64275,1.643,103600000.0
2009-07-24 22:01:00,1.6429,1.6429,1.6428,1.6429,60000000.0
2009-07-24 22:02:00,1.6429,1.6429,1.6429,1.6429,17200000.0
2009-07-24 22:03:00,1.6429,1.6429,1.64285,1.64285,65900000.0
2009-07-24 22:04:00,1.6429,1.643,1.6429,1.6429,53000000.0
2009-07-24 22:05:00,1.6429,1.64325,1.6428,1.6431,299800000.0
2009-07-24 22:06:00,1.64305,1.64325,1.64295,1.6431,184400000.0
2009-07-24 22:07:00,1.64305,1.64345,1.64305,1.64345,78600000.0
2009-07-24 22:08:00,1.64405,1.6446,1.64395,1.6444,631399999.0
2009-07-24 22:09:00,1.6444,1.64445,1.6443,1.6443,68800000.0
2009-07-24 22:10:00,1.64425,1.6443,1.64425,1.64425,69600000.0
2009-07-24 22:11:00,1.64425,1.64445,1.64425,1.64445,54400000.0
2009-07-24 22:12:00,1.6441,1.64415,1.6441,1.6441,123200000.0
2009-07-24 22:13:00,1.6441,1.6441,1.6441,1.6441,88800000.0
2009-07-24 22:14:00,1.6441,1.6441,1.64405,1.6441,178000000.0
2009-07-24 22:15:00,1.6441,1.6442,1.6438,1.644,148800000.0
2009-07-24 22:16:00,1.644,1.64405,1.644,1.64405,30000000.0
2009-07-24 22:17:00,1.644,1.6441,1.644,1.6441,52800000.0
2009-07-24 22:18:00,1.6441,1.6441,1.6441,1.6441,1600000.0
2009-07-24 22:19:00,1.64415,1.64415,1.644,1.6441,52400000.0
2009-07-24 22:20:00,1.6441,1.64415,1.6441,1.64415,4800000.0
2009-07-24 22:21:00,1.64405,1.6441,1.64405,1.6441,12800000.0
2009-07-24 22:22:00,1.6441,1.64415,1.644,1.64415,62400000.0
2009-07-24 22:23:00,1.64415,1.64415,1.64415,1.64415,10400000.0
2009-07-24 22:24:00,1.64415,1.64415,1.6439,1.6439,116000000.0
2009-07-24 22:25:00,1.6438,1.6438,1.6434,1.64375,151200000.0
2009-07-24 22:26:00,1.64375,1.64385,1.64375,1.6438,107200000.0
2009-07-24 22:27:00,1.6438,1.6438,1.6436,1.64365,51400000.0
2009-07-24 22:28:00,1.64365,1.6437,1.64365,1.6437,26800000.0
2009-07-24 22:29:00,1.6437,1.64375,1.6437,1.6437,11200000.0
2009-07-24 22:30:00,1.6437,1.64375,1.64355,1.64355,51200000.0
2009-07-24 22:31:00,1.6436,1.6437,1.6436,1.6437,30400000.0
2009-07-24 22:32:00,1.6437,1.6437,1.6437,1.6437,19200000.0
2009-07-24 22:33:00,1.6437,1.64375,1.6437,1.64375,27200000.0
2009-07-24 22:34:00,1.64365,1.6437,1.64365,1.6437,11200000.0
2009-07-24 22:35:00,1.6437,1.64375,1.6437,1.64375,11200000.0
2009-07-24 22:36:00,1.6437,1.64375,1.64365,1.64365,38400000.0
2009-07-24 22:37:00,1.64365,1.64375,1.64365,1.64375,38400000.0
2009-07-24 22:38:00,1.64375,1.64375,1.6437,1.6437,16000000.0
2009-07-24 22:39:00,1.64375,1.6439,1.6436,1.64375,118400000.0
2009-07-24 22:40:00,1.6437,1.64395,1.6437,1.6438,52800000.0
2009-07-24 22:41:00,1.6438,1.6438,1.64375,1.6438,10800000.0
2009-07-24 22:42:00,1.64405,1.64425,1.64405,1.6442,52200000.0
2009-07-24 22:43:00,1.6442,1.6446,1.64415,1.64425,105600000.0
2009-07-24 22:44:00,1.64425,1.64425,1.6442,1.6442,43200000.0
2009-07-24 22:45:00,1.6442,1.6442,1.6438,1.64395,65200000.0
2009-07-24 22:46:00,1.64395,1.6441,1.64365,1.64405,87200000.0
2009-07-24 22:47:00,1.644,1.64405,1.6439,1.6439,16000000.0
2009-07-24 22:48:00,1.6439,1.64395,1.6438,1.64395,43200000.0
2009-07-24 22:49:00,1.64395,1.6441,1.6437,1.6437,18400000.0
2009-07-24 22:50:00,1.64375,1.6445,1.6434,1.6436,133200001.0
2009-07-24 22:51:00,1.6436,1.6438,1.6436,1.6438,41800000.0
2009-07-24 22:52:00,1.64375,1.6438,1.6436,1.6436,40000000.0
2009-07-24 22:53:00,1.64365,1.64365,1.64365,1.64365,4800000.0
2009-07-24 22:54:00,1.64365,1.64365,1.6435,1.6435,11200000.0
2009-07-24 22:55:00,1.6435,1.64365,1.64345,1.64355,48800000.0
2009-07-24 22:56:00,1.64355,1.64365,1.64355,1.64365,22600000.0
2009-07-24 22:57:00,1.64355,1.64365,1.6432,1.6432,88000000.0
2009-07-24 22:58:00,1.6432,1.6433,1.64175,1.64235,56600000.0
2009-07-24 22:59:00,1.6433,1.6433,1.64245,1.64245,130400000.0
2009-07-27 00:00:00,1.64478,1.64478,1.64462,1.64464,284600000.0
2009-07-27 00:01:00,1.64466,1.64478,1.64466,1.64478,284600000.0
2009-07-27 00:02:00,1.64479,1.64479,1.64463,1.64473,284600000.0
2009-07-27 00:03:00,1.64474,1.64474,1.64443,1.64443,284600000.0
2009-07-27 00:04:00,1.64445,1.64462,1.64403,1.64403,284600000.0
2009-07-27 00:05:00,1.644,1.64453,1.64393,1.64397,284600000.0
2009-07-27 00:06:00,1.64396,1.64398,1.64396,1.64398,284600000.0
2009-07-27 00:07:00,1.64395,1.64395,1.64368,1.64373,284600000.0
2009-07-27 00:08:00,1.64374,1.64379,1.64374,1.64378,284600000.0
2009-07-27 00:09:00,1.64381,1.64381,1.64367,1.6437,284600000.0
2009-07-27 00:10:00,1.64369,1.64372,1.64335,1.64336,284600000.0
2009-07-27 00:11:00,1.64335,1.64336,1.64321,1.64323,284600000.0
2009-07-27 00:12:00,1.64322,1.64322,1.64317,1.6432,284600000.0
2009-07-27 00:13:00,1.64336,1.6435,1.64305,1.64307,284600000.0
2009-07-27 00:14:00,1.64308,1.64308,1.643,1.643,284600000.0
2009-07-27 00:16:00,1.64302,1.64302,1.64287,1.64292,284600000.0
2009-07-27 00:17:00,1.64297,1.64316,1.64297,1.64316,284600000.0
2009-07-27 00:18:00,1.64314,1.64314,1.64308,1.64309,284600000.0
2009-07-27 00:19:00,1.64311,1.64318,1.64304,1.64317,284600000.0
2009-07-27 00:20:00,1.64318,1.64318,1.6431,1.64312,284600000.0
2009-07-27 00:21:00,1.64314,1.64314,1.64303,1.64303,284600000.0
2009-07-27 00:22:00,1.64305,1.64312,1.64304,1.64312,284600000.0
2009-07-27 00:23:00,1.6431,1.64311,1.64309,1.64311,284600000.0
2009-07-27 00:24:00,1.64312,1.64312,1.64307,1.64312,284600000.0
2009-07-27 00:25:00,1.64311,1.64311,1.64311,1.64311,284600000.0
2009-07-27 00:26:00,1.64316,1.64316,1.64306,1.64306,284600000.0
2009-07-27 00:27:00,1.64308,1.64314,1.64302,1.64304,284600000.0
2009-07-27 00:28:00,1.64303,1.64312,1.64303,1.64305,284600000.0
2009-07-27 00:29:00,1.64304,1.64304,1.64277,1.64289,284600000.0
2009-07-27 00:30:00,1.64288,1.64288,1.64284,1.64284,284600000.0
2009-07-27 00:31:00,1.64278,1.64285,1.64273,1.64274,284600000.0
2009-07-27 00:32:00,1.64276,1.64276,1.64256,1.64261,284600000.0
2009-07-27 00:33:00,1.64262,1.64265,1.64258,1.64259,284600000.0
2009-07-27 00:34:00,1.6426,1.6426,1.64249,1.64249,284600000.0
2009-07-27 00:35:00,1.6425,1.64261,1.6425,1.64256,284600000.0
2009-07-27 00:36:00,1.64257,1.64263,1.64247,1.64263,284600000.0
2009-07-27 00:37:00,1.64262,1.64262,1.64257,1.64257,284600000.0
2009-07-27 00:38:00,1.6426,1.64274,1.6426,1.64273,284600000.0
2009-07-27 00:39:00,1.64272,1.64274,1.6427,1.64274,284600000.0
2009-07-27 00:40:00,1.64271,1.64309,1.64261,1.64299,284600000.0
2009-07-27 00:41:00,1.64297,1.643,1.6429,1.64298,284600000.0
2009-07-27 00:42:00,1.64299,1.64302,1.64267,1.64287,284600000.0
2009-07-27 00:43:00,1.64288,1.64293,1.64288,1.64291,284600000.0
2009-07-27 00:44:00,1.6429,1.64294,1.64289,1.64289,284600000.0
2009-07-27 00:45:00,1.64287,1.64297,1.64284,1.64296,284600000.0
2009-07-27 00:46:00,1.64294,1.64295,1.64291,1.64293,284600000.0
2009-07-27 00:47:00,1.64294,1.64299,1.64291,1.64291,284600000.0
2009-07-27 00:48:00,1.64292,1.64292,1.64262,1.64262,284600000.0
2009-07-27 00:49:00,1.64265,1.64268,1.64209,1.64219,284600000.0
2009-07-27 00:50:00,1.6422,1.64235,1.6422,1.64225,284600000.0
2009-07-27 00:51:00,1.64224,1.64254,1.64224,1.64254,284600000.0
2009-07-27 00:52:00,1.64253,1.64278,1.64241,1.6427,284600000.0
2009-07-27 00:53:00,1.64276,1.64281,1.64273,1.64278,284600000.0
2009-07-27 00:54:00,1.64275,1.6429,1.64264,1.64277,284600000.0
2009-07-27 00:55:00,1.64278,1.64283,1.64266,1.64281,284600000.0
2009-07-27 00:56:00,1.6428,1.6428,1.64277,1.64278,284600000.0
2009-07-27 00:57:00,1.64277,1.64277,1.64273,1.64276,284600000.0
2009-07-27 00:58:00,1.64274,1.64295,1.64272,1.64295,284600000.0
2009-07-27 00:59:00,1.64297,1.64318,1.64297,1.64316,284600000.0
2009-07-27 01:00:00,1.64317,1.64318,1.64314,1.64316,284600000.0
2009-07-27 01:01:00,1.64317,1.64319,1.64314,1.64315,284600000.0
2009-07-27 01:02:00,1.64317,1.64323,1.64315,1.64323,284600000.0
2009-07-27 01:03:00,1.64322,1.64324,1.64321,1.64322,284600000.0
2009-07-27 01:04:00,1.64321,1.64321,1.64317,1.6432,284600000.0
2009-07-27 01:05:00,1.64319,1.64332,1.64318,1.64332,284600000.0
2009-07-27 01:06:00,1.64331,1.64332,1.64327,1.64327,284600000.0
2009-07-27 01:07:00,1.64325,1.64341,1.64325,1.6433,284600000.0
2009-07-27 01:08:00,1.64327,1.6433,1.6432,1.64328,284600000.0
2009-07-27 01:09:00,1.64327,1.64327,1.6432,1.64321,284600000.0
2009-07-27 01:10:00,1.6432,1.6433,1.6432,1.64323,284600000.0
2009-07-27 01:11:00,1.64324,1.64324,1.64315,1.64315,284600000.0
2009-07-27 01:12:00,1.64313,1.64321,1.64293,1.64293,284600000.0
2009-07-27 01:13:00,1.64292,1.64292,1.64239,1.64248,284600000.0
2009-07-27 01:14:00,1.6425,1.64261,1.64193,1.64206,284600000.0
2009-07-27 01:15:00,1.64209,1.64211,1.64149,1.6417,284600000.0
2009-07-27 01:16:00,1.64169,1.6418,1.64157,1.64179,284600000.0
2009-07-27 01:17:00,1.64178,1.64182,1.64171,1.64171,284600000.0
2009-07-27 01:18:00,1.64172,1.6418,1.64168,1.64168,284600000.0
2009-07-27 01:19:00,1.64169,1.6417,1.64166,1.64168,284600000.0
2009-07-27 01:20:00,1.64164,1.64166,1.64162,1.64165,284600000.0
2009-07-27 01:21:00,1.64164,1.64165,1.64164,1.64164,284600000.0
2009-07-27 01:22:00,1.64163,1.64168,1.64162,1.64168,284600000.0
2009-07-27 01:23:00,1.64166,1.64172,1.64162,1.64169,284600000.0
2009-07-27 01:24:00,1.64171,1.64182,1.6417,1.64182,284600000.0
2009-07-27 01:25:00,1.64179,1.64182,1.64172,1.64182,284600000.0
2009-07-27 01:26:00,1.64181,1.64185,1.64176,1.64176,284600000.0
2009-07-27 01:27:00,1.64177,1.64177,1.6413,1.64135,284600000.0
2009-07-27 01:28:00,1.64137,1.64148,1.64135,1.6414,284600000.0
2009-07-27 01:29:00,1.64141,1.64153,1.64141,1.64149,284600000.0
2009-07-27 01:30:00,1.64151,1.64166,1.64151,1.64155,284600000.0
2009-07-27 01:31:00,1.64157,1.64164,1.64157,1.64164,284600000.0
2009-07-27 01:32:00,1.64159,1.64163,1.64156,1.64159,284600000.0
2009-07-27 01:33:00,1.64158,1.64159,1.64152,1.64156,284600000.0
2009-07-27 01:34:00,1.64155,1.64159,1.64155,1.64155,284600000.0
2009-07-27 01:35:00,1.64157,1.6416,1.64155,1.64155,284600000.0
2009-07-27 01:36:00,1.64154,1.64155,1.64148,1.64148,284600000.0
2009-07-27 01:37:00,1.6415,1.64162,1.6415,1.64162,284600000.0
2009-07-27 01:38:00,1.64166,1.64173,1.64166,1.64168,284600000.0
2009-07-27 01:39:00,1.64165,1.64171,1.6416,1.6417,284600000.0
2009-07-27 01:40:00,1.64169,1.64178,1.64167,1.64177,284600000.0
2009-07-27 01:41:00,1.64176,1.64176,1.64151,1.64151,284600000.0
2009-07-27 01:42:00,1.6415,1.64157,1.64147,1.64157,284600000.0
2009-07-27 01:43:00,1.64152,1.64153,1.6415,1.64153,284600000.0
2009-07-27 01:44:00,1.64156,1.64156,1.64145,1.64145,284600000.0
2009-07-27 01:45:00,1.64147,1.6415,1.64145,1.6415,284600000.0
2009-07-27 01:46:00,1.64143,1.64143,1.64096,1.64101,284600000.0
2009-07-27 01:47:00,1.64098,1.64104,1.64081,1.64088,284600000.0
2009-07-27 01:48:00,1.64085,1.64086,1.64079,1.64082,284600000.0
2009-07-27 01:49:00,1.64085,1.64091,1.64064,1.64072,284600000.0
2009-07-27 01:50:00,1.64061,1.64072,1.64059,1.64063,284600000.0
2009-07-27 01:51:00,1.64062,1.64063,1.64055,1.64062,284600000.0
2009-07-27 01:52:00,1.64056,1.64061,1.64046,1.64053,284600000.0
2009-07-27 01:53:00,1.64052,1.64073,1.64052,1.64073,284600000.0
2009-07-27 01:54:00,1.6407,1.64092,1.6407,1.64088,284600000.0
2009-07-27 01:55:00,1.64087,1.64089,1.64083,1.64083,284600000.0
2009-07-27 01:56:00,1.64082,1.64086,1.64081,1.64086,284600000.0
2009-07-27 01:57:00,1.64083,1.64087,1.64082,1.64083,284600000.0
2009-07-27 01:58:00,1.64084,1.64084,1.64074,1.64076,284600000.0
2009-07-27 01:59:00,1.64075,1.64075,1.6407,1.6407,284600000.0
2009-07-27 02:00:00,1.6409,1.6409,1.64015,1.64015,284600000.0
2009-07-27 02:01:00,1.64015,1.6402,1.6401,1.6401,418400002.0
2009-07-27 02:02:00,1.6401,1.6402,1.64005,1.6401,225799999.0
2009-07-27 02:03:00,1.6401,1.6401,1.63955,1.63975,563200002.0
2009-07-27 02:04:00,1.63975,1.6398,1.63945,1.63975,332600000.0
2009-07-27 02:05:00,1.6398,1.6398,1.6397,1.6398,75400000.0
2009-07-27 02:06:00,1.6398,1.6398,1.63855,1.6387,344800000.0
2009-07-27 02:07:00,1.63875,1.6388,1.6384,1.63845,345600000.0
2009-07-27 02:08:00,1.63855,1.63905,1.6383,1.6388,194200000.0
2009-07-27 02:09:00,1.6389,1.63945,1.6386,1.63945,401600000.0
2009-07-27 02:10:00,1.63945,1.63945,1.6388,1.63885,53200000.0
2009-07-27 02:11:00,1.6389,1.6389,1.63835,1.63835,165000000.0
2009-07-27 02:12:00,1.63835,1.63835,1.6382,1.63835,119600000.0
2009-07-27 02:13:00,1.6384,1.6386,1.6384,1.6386,46200000.0
2009-07-27 02:14:00,1.6386,1.63865,1.6383,1.6383,160200000.0
2009-07-27 02:15:00,1.6383,1.63855,1.63825,1.63825,59400000.0
2009-07-27 02:16:00,1.63835,1.6384,1.63825,1.63835,68600000.0
2009-07-27 02:17:00,1.63835,1.63845,1.63815,1.6383,220000000.0
2009-07-27 02:18:00,1.6383,1.6384,1.63815,1.6383,297400000.0
2009-07-27 02:19:00,1.6383,1.63875,1.6383,1.6387,125000000.0
2009-07-27 02:20:00,1.6389,1.63915,1.6386,1.639,89800000.0
2009-07-27 02:21:00,1.639,1.639,1.639,1.639,55600000.0
2009-07-27 02:22:00,1.639,1.63915,1.639,1.63915,93200000.0
2009-07-27 02:23:00,1.6392,1.63945,1.63915,1.63945,30600000.0
2009-07-27 02:24:00,1.6393,1.63975,1.6393,1.63945,140900000.0
2009-07-27 02:25:00,1.6395,1.6399,1.6395,1.6398,35100000.0
2009-07-27 02:26:00,1.6399,1.64,1.6398,1.6398,67700000.0
2009-07-27 02:27:00,1.6399,1.64,1.63965,1.63965,86200000.0
2009-07-27 02:28:00,1.6397,1.64005,1.6397,1.63995,80600000.0
2009-07-27 02:29:00,1.6399,1.6401,1.6399,1.64,45200000.0
2009-07-27 02:30:00,1.64,1.6401,1.64,1.64,70600000.0
2009-07-27 02:31:00,1.64,1.64005,1.64,1.64005,31800000.0
2009-07-27 02:32:00,1.64005,1.6404,1.64,1.6404,44400000.0
2009-07-27 02:33:00,1.6402,1.6404,1.64015,1.6402,59000000.0
2009-07-27 02:34:00,1.64015,1.6408,1.64015,1.64065,103600000.0
2009-07-27 02:35:00,1.64065,1.64065,1.6405,1.6405,68200000.0
2009-07-27 02:36:00,1.6405,1.6409,1.64045,1.6409,137400000.0
2009-07-27 02:37:00,1.6409,1.6412,1.6409,1.641,40600000.0
2009-07-27 02:38:00,1.64105,1.6414,1.64105,1.6412,139400000.0
2009-07-27 02:39:00,1.6414,1.6415,1.6412,1.64125,155399999.0
2009-07-27 02:40:00,1.64125,1.6414,1.6412,1.6414,347000000.0
2009-07-27 02:41:00,1.6415,1.64195,1.64145,1.64175,296800000.0
2009-07-27 02:42:00,1.64175,1.64175,1.6416,1.64165,77400000.0
2009-07-27 02:43:00,1.64165,1.6418,1.64155,1.6416,209800000.0
2009-07-27 02:44:00,1.6416,1.6418,1.64155,1.64165,118600000.0
2009-07-27 02:45:00,1.6416,1.6417,1.6415,1.6417,176200000.0
2009-07-27 02:46:00,1.64165,1.6418,1.64165,1.6418,28400000.0
2009-07-27 02:47:00,1.6418,1.642,1.64175,1.6419,93800000.0
2009-07-27 02:48:00,1.64185,1.6419,1.6418,1.64185,55600000.0
2009-07-27 02:49:00,1.6418,1.6422,1.6418,1.64205,52600000.0
2009-07-27 02:50:00,1.6421,1.6424,1.6421,1.6424,38800000.0
2009-07-27 02:51:00,1.6422,1.6424,1.6422,1.6424,177000000.0
2009-07-27 02:52:00,1.6424,1.6424,1.642,1.64205,184800000.0
2009-07-27 02:53:00,1.64205,1.6423,1.642,1.64215,141000000.0
2009-07-27 02:54:00,1.64215,1.64215,1.6419,1.64195,224800000.0
2009-07-27 02:55:00,1.64195,1.6421,1.6416,1.6416,386399999.0
2009-07-27 02:56:00,1.6417,1.6417,1.64155,1.6417,33200000.0
2009-07-27 02:57:00,1.6417,1.6417,1.6416,1.6416,105800000.0
2009-07-27 02:58:00,1.6416,1.6416,1.64125,1.64125,200200000.0
2009-07-27 02:59:00,1.64125,1.6415,1.641,1.6415,108400000.0
2009-07-27 03:00:00,1.6415,1.6418,1.6414,1.6414,102000000.0
2009-07-27 03:01:00,1.64155,1.6427,1.64155,1.6427,94600000.0
2009-07-27 03:02:00,1.6427,1.6427,1.64225,1.64265,198000000.0
2009-07-27 03:03:00,1.64265,1.6432,1.6426,1.64285,215400000.0
2009-07-27 03:04:00,1.64285,1.64325,1.6426,1.64325,178600000.0
2009-07-27 03:05:00,1.64325,1.6435,1.64315,1.6432,173200000.0
2009-07-27 03:06:00,1.6432,1.6432,1.643,1.64305,104000000.0
2009-07-27 03:07:00,1.6431,1.64385,1.64305,1.6437,205700000.0
2009-07-27 03:08:00,1.6437,1.64415,1.64365,1.6438,311400000.0
2009-07-27 03:09:00,1.6438,1.6446,1.64375,1.6446,255600000.0
2009-07-27 03:10:00,1.64455,1.64455,1.6442,1.6442,189200000.0
2009-07-27 03:11:00,1.6442,1.64425,1.644,1.644,217600000.0
2009-07-27 03:12:00,1.64385,1.6441,1.64375,1.6441,165600000.0
2009-07-27 03:13:00,1.64405,1.6442,1.64405,1.6442,64800000.0
2009-07-27 03:14:00,1.64415,1.64425,1.6441,1.6442,26800000.0
2009-07-27 03:15:00,1.64425,1.64445,1.6441,1.6442,133400000.0
2009-07-27 03:16:00,1.6443,1.64435,1.64375,1.64385,211600000.0
2009-07-27 03:17:00,1.64385,1.64385,1.64355,1.64375,208200000.0
2009-07-27 03:18:00,1.6438,1.64395,1.6436,1.64385,115200000.0
2009-07-27 03:19:00,1.64365,1.64365,1.64365,1.64365,6600000.0
2009-07-27 03:20:00,1.64365,1.6437,1.64365,1.6437,43800000.0
2009-07-27 03:21:00,1.64375,1.64375,1.6436,1.6436,68200000.0
2009-07-27 03:22:00,1.64355,1.6436,1.6433,1.64335,306500000.0
2009-07-27 03:23:00,1.64335,1.64335,1.64325,1.64335,106200000.0
2009-07-27 03:24:00,1.64325,1.6436,1.64325,1.6435,145400000.0
2009-07-27 03:25:00,1.6435,1.64355,1.6435,1.64355,34200000.0
2009-07-27 03:26:00,1.64355,1.64355,1.64355,1.64355,26400000.0
2009-07-27 03:27:00,1.64355,1.6436,1.64355,1.64355,62000000.0
2009-07-27 03:28:00,1.64355,1.6436,1.64355,1.64355,52200000.0
2009-07-27 03:29:00,1.64355,1.64355,1.6435,1.6435,11600000.0
2009-07-27 03:30:00,1.64345,1.6435,1.64335,1.64335,194800002.0
2009-07-27 03:31:00,1.64335,1.6434,1.64335,1.64335,78000000.0
2009-07-27 03:32:00,1.64335,1.64335,1.64325,1.64325,32000000.0
2009-07-27 03:33:00,1.64325,1.64345,1.6431,1.64345,202600000.0
2009-07-27 03:34:00,1.64345,1.64355,1.64345,1.64355,142000000.0
2009-07-27 03:35:00,1.64355,1.64355,1.64355,1.64355,76800000.0
2009-07-27 03:36:00,1.64355,1.64355,1.6433,1.6433,78600000.0
2009-07-27 03:37:00,1.6433,1.64335,1.6433,1.6433,102600000.0
2009-07-27 03:38:00,1.6433,1.6439,1.6433,1.64385,168400000.0
2009-07-27 03:39:00,1.64385,1.64445,1.64385,1.64425,324400000.0
2009-07-27 03:40:00,1.64425,1.6444,1.64425,1.64435,120000000.0
2009-07-27 03:41:00,1.64435,1.64435,1.6443,1.64435,171200000.0
2009-07-27 03:42:00,1.64435,1.6444,1.6443,1.6444,187400000.0
2009-07-27 03:43:00,1.6444,1.64445,1.6443,1.6444,265600000.0
2009-07-27 03:44:00,1.64445,1.64445,1.64405,1.64405,384400000.0
2009-07-27 03:45:00,1.64415,1.6442,1.64415,1.64415,54400000.0
2009-07-27 03:46:00,1.64415,1.64425,1.64395,1.64395,171600000.0
2009-07-27 03:47:00,1.64395,1.64415,1.64395,1.6441,208599997.0
2009-07-27 03:48:00,1.6441,1.6441,1.64405,1.6441,56600000.0
2009-07-27 03:49:00,1.6442,1.6444,1.6441,1.6442,130800000.0
2009-07-27 03:50:00,1.6442,1.6442,1.64395,1.64395,146399999.0
2009-07-27 03:51:00,1.64395,1.644,1.64385,1.64385,59200000.0
2009-07-27 03:52:00,1.64385,1.64385,1.64385,1.64385,107200000.0
2009-07-27 03:53:00,1.64385,1.64385,1.6434,1.6434,279900000.0
2009-07-27 03:54:00,1.64345,1.6436,1.6434,1.6436,234200000.0
2009-07-27 03:55:00,1.6436,1.6436,1.64345,1.64345,60999999.0
2009-07-27 03:56:00,1.6435,1.64385,1.6435,1.64355,176000001.0
2009-07-27 03:57:00,1.64355,1.6437,1.64355,1.6437,45000000.0
2009-07-27 03:58:00,1.64375,1.64375,1.64365,1.64365,48000000.0
2009-07-27 03:59:00,1.64365,1.6437,1.6436,1.64365,73600000.0
2009-07-27 04:00:00,1.64365,1.64365,1.64345,1.64345,102599999.0
2009-07-27 04:01:00,1.64355,1.6436,1.64355,1.6436,688599992.0
2009-07-27 04:02:00,1.6436,1.6436,1.6436,1.6436,327600000.0
2009-07-27 04:03:00,1.6436,1.6436,1.64315,1.6433,458400002.0
2009-07-27 04:04:00,1.6431,1.6432,1.64285,1.64295,201800001.0
2009-07-27 04:05:00,1.64295,1.64295,1.6427,1.64275,154200000.0
2009-07-27 04:06:00,1.64275,1.6428,1.64275,1.6428,94800000.0
2009-07-27 04:07:00,1.6428,1.6428,1.64215,1.64235,505200006.0
2009-07-27 04:08:00,1.64235,1.64275,1.64215,1.64275,249000001.0
2009-07-27 04:09:00,1.64275,1.64275,1.6426,1.6426,535000000.0
2009-07-27 04:10:00,1.6426,1.6426,1.6426,1.6426,118800000.0
2009-07-27 04:11:00,1.6426,1.6426,1.64255,1.64255,72800000.0
2009-07-27 04:12:00,1.6426,1.64265,1.6426,1.64265,104600000.0
2009-07-27 04:13:00,1.64265,1.6428,1.64265,1.6428,17800000.0
2009-07-27 04:14:00,1.6428,1.64285,1.6427,1.64285,127800000.0
2009-07-27 04:15:00,1.6429,1.6431,1.6427,1.6431,118000000.0
2009-07-27 04:16:00,1.6431,1.6436,1.64295,1.6433,270800000.0
2009-07-27 04:17:00,1.6433,1.64345,1.64285,1.64295,247800000.0
2009-07-27 04:18:00,1.6429,1.6429,1.64265,1.64265,124000000.0
2009-07-27 04:19:00,1.64265,1.6429,1.64265,1.64275,62800000.0
2009-07-27 04:20:00,1.6427,1.6428,1.6427,1.6427,236399998.0
2009-07-27 04:21:00,1.6427,1.6428,1.6426,1.6426,144800000.0
2009-07-27 04:22:00,1.6426,1.64285,1.6426,1.64265,69400000.0
2009-07-27 04:23:00,1.64275,1.64275,1.64265,1.64265,81000000.0
2009-07-27 04:24:00,1.64265,1.64265,1.64265,1.64265,67200000.0
2009-07-27 04:25:00,1.64265,1.64265,1.64265,1.64265,11200000.0
2009-07-27 04:26:00,1.64265,1.64265,1.64265,1.64265,123200000.0
2009-07-27 04:27:00,1.64265,1.64265,1.64265,1.64265,78400000.0
2009-07-27 04:28:00,1.64265,1.64265,1.64265,1.64265,110400000.0
2009-07-27 04:29:00,1.64265,1.64265,1.64265,1.64265,56000000.0
2009-07-27 04:30:00,1.64265,1.6429,1.64265,1.6428,120000000.0
2009-07-27 04:31:00,1.6428,1.6428,1.6428,1.6428,38400000.0
2009-07-27 04:32:00,1.6428,1.643,1.64275,1.643,104500000.0
2009-07-27 04:33:00,1.643,1.6431,1.643,1.643,106000000.0
2009-07-27 04:34:00,1.643,1.643,1.6429,1.64295,72400000.0
2009-07-27 04:35:00,1.6429,1.64295,1.6429,1.64295,54600000.0
2009-07-27 04:36:00,1.643,1.643,1.6429,1.64295,76800000.0
2009-07-27 04:37:00,1.64295,1.64295,1.64295,1.64295,28800000.0
2009-07-27 04:38:00,1.6429,1.64295,1.6429,1.64295,14400000.0
2009-07-27 04:39:00,1.64295,1.64295,1.64295,1.64295,51200000.0
2009-07-27 04:40:00,1.64295,1.64295,1.64225,1.64225,309099999.0
2009-07-27 04:41:00,1.64225,1.64245,1.6422,1.64245,176200000.0
2009-07-27 04:42:00,1.64245,1.64245,1.64245,1.64245,9600000.0
2009-07-27 04:43:00,1.64245,1.64255,1.6424,1.64255,76000000.0
2009-07-27 04:44:00,1.64255,1.64255,1.6425,1.64255,156000001.0
2009-07-27 04:45:00,1.64255,1.6426,1.64255,1.64255,46400000.0
2009-07-27 04:46:00,1.64255,1.64265,1.6424,1.6425,152000000.0
2009-07-27 04:47:00,1.64239,1.64253,1.64225,1.64247,43200000.0
2009-07-27 04:48:00,1.6425,1.64255,1.6425,1.64255,77000000.0
2009-07-27 04:49:00,1.64231,1.64256,1.64223,1.64256,41600000.0
2009-07-27 04:50:00,1.64265,1.64265,1.64265,1.64265,60400000.0
2009-07-27 04:51:00,1.6428,1.6428,1.64275,1.64275,6400000.0
2009-07-27 04:52:00,1.64275,1.64275,1.64275,1.64275,38400000.0
2009-07-27 04:53:00,1.6427,1.64275,1.6427,1.64275,57600000.0
2009-07-27 04:54:00,1.64275,1.6429,1.6427,1.64275,107999999.0
2009-07-27 04:55:00,1.64275,1.64285,1.64275,1.64285,99200000.0
2009-07-27 04:56:00,1.64285,1.64285,1.64285,1.64285,3200000.0
2009-07-27 04:57:00,1.64285,1.64295,1.64285,1.6429,57400000.0
2009-07-27 04:58:00,1.64295,1.6433,1.64295,1.6433,208000000.0
2009-07-27 04:59:00,1.6433,1.64355,1.6433,1.6435,172000000.0
2009-07-27 05:00:00,1.6435,1.6435,1.6435,1.6435,152600000.0
2009-07-27 05:01:00,1.6435,1.64405,1.6435,1.6439,85800000.0
2009-07-27 05:02:00,1.6439,1.644,1.64385,1.644,189400000.0
2009-07-27 05:03:00,1.64405,1.64405,1.64405,1.64405,48000000.0
2009-07-27 05:04:00,1.644,1.64405,1.6439,1.644,203600000.0
2009-07-27 05:05:00,1.644,1.644,1.644,1.644,28800000.0
2009-07-27 05:06:00,1.644,1.64405,1.64395,1.644,84000000.0
2009-07-27 05:07:00,1.64405,1.64405,1.64395,1.64395,89600000.0
2009-07-27 05:08:00,1.6439,1.6439,1.64385,1.64385,60800000.0
2009-07-27 05:09:00,1.64385,1.64395,1.6435,1.6436,232000000.0
2009-07-27 05:10:00,1.64365,1.64365,1.6436,1.64365,83200000.0
2009-07-27 05:11:00,1.64365,1.64365,1.64365,1.64365,43200000.0
2009-07-27 05:12:00,1.64365,1.64365,1.64365,1.64365,96000000.0
2009-07-27 05:13:00,1.64365,1.64365,1.64365,1.64365,9600000.0
2009-07-27 05:14:00,1.64365,1.6438,1.6436,1.64365,63200000.0
2009-07-27 05:15:00,1.64365,1.64365,1.64365,1.64365,11200000.0
2009-07-27 05:16:00,1.64365,1.64365,1.64365,1.64365,16000000.0
2009-07-27 05:17:00,1.64365,1.64365,1.64365,1.64365,56000000.0
2009-07-27 05:18:00,1.64365,1.64365,1.64365,1.64365,19200000.0
2009-07-27 05:19:00,1.64365,1.64365,1.64365,1.64365,28800000.0
2009-07-27 05:20:00,1.64365,1.64365,1.6436,1.64365,62400000.0
2009-07-27 05:21:00,1.64365,1.64385,1.64355,1.6437,249799997.0
2009-07-27 05:22:00,1.6437,1.644,1.6437,1.6439,143399997.0
2009-07-27 05:23:00,1.6439,1.6441,1.6439,1.6441,48000000.0
2009-07-27 05:24:00,1.6441,1.64425,1.6441,1.64425,95800000.0
2009-07-27 05:25:00,1.64425,1.64455,1.64425,1.6443,62800000.0
2009-07-27 05:26:00,1.6443,1.6443,1.64415,1.6442,99200000.0
2009-07-27 05:27:00,1.6442,1.6442,1.6442,1.6442,81600000.0
2009-07-27 05:28:00,1.6442,1.6442,1.64415,1.6442,38200000.0
2009-07-27 05:29:00,1.64435,1.64435,1.64415,1.6442,46800000.0
2009-07-27 05:30:00,1.6442,1.6442,1.64415,1.64415,104400000.0
2009-07-27 05:31:00,1.64415,1.64415,1.64415,1.64415,4800000.0
2009-07-27 05:32:00,1.64415,1.6443,1.64395,1.6442,134800000.0
2009-07-27 05:33:00,1.6442,1.6446,1.6442,1.64445,125399999.0
2009-07-27 05:34:00,1.6445,1.6445,1.64435,1.6445,28800000.0
2009-07-27 05:35:00,1.6446,1.6447,1.6445,1.6445,119400000.0
2009-07-27 05:36:00,1.6445,1.6446,1.6445,1.6445,82000000.0
2009-07-27 05:37:00,1.6445,1.64465,1.6445,1.64465,56200000.0
2009-07-27 05:38:00,1.64465,1.6448,1.64465,1.64465,175600000.0
2009-07-27 05:39:00,1.64475,1.64515,1.64465,1.64515,167599999.0
2009-07-27 05:40:00,1.64505,1.6456,1.64495,1.6456,171400000.0
2009-07-27 05:41:00,1.6455,1.6464,1.6455,1.6462,530199998.0
2009-07-27 05:42:00,1.6462,1.6462,1.6453,1.64605,298800000.0
2009-07-27 05:43:00,1.64635,1.6464,1.64615,1.6462,209200000.0
2009-07-27 05:44:00,1.64645,1.64645,1.64525,1.64525,430000001.0
2009-07-27 05:45:00,1.64525,1.64565,1.64525,1.64535,252600000.0
2009-07-27 05:46:00,1.6454,1.6454,1.6453,1.6453,159200000.0
2009-07-27 05:47:00,1.64535,1.64535,1.64515,1.6453,209400000.0
2009-07-27 05:48:00,1.6453,1.6453,1.64525,1.64525,123800000.0
2009-07-27 05:49:00,1.6451,1.6451,1.6445,1.64485,321399999.0
2009-07-27 05:50:00,1.64475,1.64475,1.6444,1.64455,452799999.0
2009-07-27 05:51:00,1.64455,1.6449,1.64455,1.6449,183000000.0
2009-07-27 05:52:00,1.6449,1.6449,1.64485,1.64485,9600000.0
2009-07-27 05:53:00,1.64485,1.645,1.64485,1.645,60600000.0
2009-07-27 05:54:00,1.64505,1.64505,1.645,1.645,190400001.0
2009-07-27 05:55:00,1.645,1.64505,1.64495,1.645,84000001.0
2009-07-27 05:56:00,1.645,1.64535,1.645,1.64535,116800000.0
2009-07-27 05:57:00,1.64535,1.6454,1.6453,1.6453,112200000.0
2009-07-27 05:58:00,1.6453,1.64545,1.6453,1.6454,62600000.0
2009-07-27 05:59:00,1.6454,1.6454,1.6453,1.64535,77000000.0
2009-07-27 06:00:00,1.6453,1.6453,1.6453,1.6453,63600000.0
2009-07-27 06:01:00,1.64535,1.64595,1.64535,1.64585,211400001.0
2009-07-27 06:02:00,1.64595,1.64595,1.6457,1.6457,85200000.0
2009-07-27 06:03:00,1.6457,1.6457,1.64515,1.64515,281000000.0
2009-07-27 06:04:00,1.64515,1.6453,1.6451,1.6452,100800000.0
2009-07-27 06:05:00,1.6452,1.6452,1.6447,1.6447,233000001.0
2009-07-27 06:06:00,1.6447,1.64485,1.64465,1.6447,117400000.0
2009-07-27 06:07:00,1.64475,1.6454,1.64475,1.6454,83800000.0
2009-07-27 06:08:00,1.6454,1.6454,1.645,1.645,177200000.0
2009-07-27 06:09:00,1.645,1.6451,1.645,1.64505,393000000.0
2009-07-27 06:10:00,1.64505,1.64505,1.64505,1.64505,33600000.0
2009-07-27 06:11:00,1.64505,1.64505,1.64455,1.6446,118200000.0
2009-07-27 06:12:00,1.64455,1.6446,1.6444,1.6445,209400000.0
2009-07-27 06:13:00,1.6445,1.64475,1.6445,1.6447,52600000.0
2009-07-27 06:14:00,1.6447,1.6448,1.64425,1.64425,202600001.0
2009-07-27 06:15:00,1.64425,1.6444,1.64395,1.64435,179200000.0
2009-07-27 06:16:00,1.64435,1.64435,1.6442,1.6442,139999999.0
2009-07-27 06:17:00,1.6442,1.6442,1.6441,1.6441,207600000.0
2009-07-27 06:18:00,1.6441,1.6446,1.6441,1.6445,223000000.0
2009-07-27 06:19:00,1.6445,1.6445,1.6444,1.6444,108000000.0
2009-07-27 06:20:00,1.6444,1.6444,1.6444,1.6444,20000000.0
2009-07-27 06:21:00,1.6445,1.6454,1.6445,1.6451,165800000.0
2009-07-27 06:22:00,1.6451,1.6451,1.64505,1.64505,16000000.0
2009-07-27 06:23:00,1.645,1.645,1.64455,1.6446,239800000.0
2009-07-27 06:24:00,1.6446,1.6448,1.6446,1.64465,79400000.0
2009-07-27 06:25:00,1.64465,1.64465,1.6445,1.6445,179200000.0
2009-07-27 06:26:00,1.6445,1.6446,1.6445,1.6446,114600000.0
2009-07-27 06:27:00,1.64455,1.64455,1.64455,1.64455,27200000.0
2009-07-27 06:28:00,1.6445,1.64455,1.6445,1.64455,118800000.0
2009-07-27 06:29:00,1.64455,1.6447,1.64455,1.64465,62800000.0
2009-07-27 06:30:00,1.64456,1.6447,1.64449,1.64451,24600000.0
2009-07-27 06:31:00,1.64465,1.64465,1.6445,1.6446,56200000.0
2009-07-27 06:32:00,1.6446,1.6447,1.6446,1.6446,45000000.0
2009-07-27 06:33:00,1.6446,1.6447,1.6446,1.6447,18600000.0
2009-07-27 06:34:00,1.6447,1.64475,1.64465,1.64475,85000000.0
2009-07-27 06:35:00,1.64475,1.64495,1.64465,1.64495,57800000.0
2009-07-27 06:36:00,1.6449,1.6449,1.64465,1.6447,72800000.0
2009-07-27 06:37:00,1.6447,1.6448,1.64455,1.64465,123000000.0
2009-07-27 06:38:00,1.64455,1.64475,1.64455,1.64465,148800000.0
2009-07-27 06:39:00,1.6446,1.64485,1.6446,1.6448,22400000.0
2009-07-27 06:40:00,1.64461,1.6447,1.64447,1.64466,542800001.0
2009-07-27 06:41:00,1.64458,1.64466,1.64446,1.64454,238000001.0
2009-07-27 06:42:00,1.64458,1.64464,1.64442,1.64452,524400002.0
2009-07-27 06:43:00,1.64455,1.64455,1.64455,1.64455,36800000.0
2009-07-27 06:44:00,1.64455,1.64455,1.64445,1.64445,27200000.0
2009-07-27 06:45:00,1.64435,1.6444,1.6443,1.6443,124800000.0
2009-07-27 06:46:00,1.64435,1.64455,1.6443,1.64435,208600000.0
2009-07-27 06:47:00,1.64435,1.64445,1.64435,1.6444,151400000.0
2009-07-27 06:48:00,1.64445,1.64455,1.6444,1.6444,101800001.0
2009-07-27 06:49:00,1.6444,1.6444,1.6444,1.6444,49800000.0
2009-07-27 06:50:00,1.6444,1.6444,1.6444,1.6444,9600000.0
2009-07-27 06:51:00,1.6444,1.6444,1.6442,1.6443,65000000.0
2009-07-27 06:52:00,1.6443,1.6443,1.6442,1.64425,120600000.0
2009-07-27 06:53:00,1.6443,1.6446,1.6443,1.6446,168599999.0
2009-07-27 06:54:00,1.6446,1.6447,1.64455,1.6447,101400000.0
2009-07-27 06:55:00,1.6447,1.6449,1.64465,1.6449,179400000.0
2009-07-27 06:56:00,1.64485,1.64505,1.64485,1.64495,148400000.0
2009-07-27 06:57:00,1.645,1.64515,1.645,1.6451,91600000.0
2009-07-27 06:58:00,1.6452,1.6453,1.64515,1.6452,88399999.0
2009-07-27 06:59:00,1.6452,1.6453,1.64515,1.64525,134200000.0
2009-07-27 07:00:00,1.64535,1.6455,1.6453,1.6455,225799999.0
2009-07-27 07:01:00,1.6455,1.64575,1.64545,1.64545,270400000.0
2009-07-27 07:02:00,1.6455,1.64565,1.6455,1.64565,200199997.0
2009-07-27 07:03:00,1.6457,1.6457,1.6457,1.6457,3200000.0
2009-07-27 07:04:00,1.6456,1.6456,1.6456,1.6456,12800000.0
2009-07-27 07:05:00,1.6456,1.6456,1.64555,1.6456,56000000.0
2009-07-27 07:06:00,1.6456,1.6458,1.6456,1.6458,135600000.0
2009-07-27 07:07:00,1.6458,1.646,1.64565,1.6459,102200000.0
2009-07-27 07:08:00,1.6459,1.6459,1.6457,1.6459,306400000.0
2009-07-27 07:09:00,1.6459,1.646,1.6459,1.6459,70400000.0
2009-07-27 07:10:00,1.6459,1.6459,1.64585,1.6459,81600000.0
2009-07-27 07:11:00,1.6459,1.6459,1.64575,1.64585,161600000.0
2009-07-27 07:12:00,1.64585,1.64595,1.64585,1.6459,51200000.0
2009-07-27 07:13:00,1.6459,1.6459,1.64575,1.6458,124400000.0
2009-07-27 07:14:00,1.6458,1.64585,1.6458,1.64585,72800000.0
2009-07-27 07:15:00,1.64585,1.64585,1.64555,1.6456,108000000.0
2009-07-27 07:16:00,1.64555,1.64555,1.6453,1.6453,63200000.0
2009-07-27 07:17:00,1.6453,1.6453,1.6453,1.6453,16000000.0
2009-07-27 07:18:00,1.64525,1.64525,1.64525,1.64525,99400000.0
2009-07-27 07:19:00,1.64525,1.64525,1.6451,1.6451,84400000.0
2009-07-27 07:20:00,1.64515,1.64515,1.64485,1.645,100200000.0
2009-07-27 07:21:00,1.645,1.645,1.645,1.645,75200000.0
2009-07-27 07:22:00,1.645,1.645,1.645,1.645,75400000.0
2009-07-27 07:23:00,1.645,1.6452,1.645,1.6452,94600000.0
2009-07-27 07:24:00,1.64515,1.64525,1.64515,1.6452,160600000.0
2009-07-27 07:25:00,1.6452,1.6454,1.64515,1.6454,214999999.0
2009-07-27 07:26:00,1.6454,1.6456,1.6452,1.64555,103000000.0
2009-07-27 07:27:00,1.64555,1.6456,1.6453,1.6455,78200000.0
2009-07-27 07:28:00,1.6455,1.64555,1.64535,1.6455,266400000.0
2009-07-27 07:29:00,1.6455,1.6457,1.6455,1.6457,49600000.0
2009-07-27 07:30:00,1.6457,1.6457,1.6454,1.6455,123600000.0
2009-07-27 07:31:00,1.6455,1.64555,1.64515,1.6453,184800000.0
2009-07-27 07:32:00,1.64535,1.64545,1.6453,1.64535,91800000.0
2009-07-27 07:33:00,1.64535,1.64535,1.645,1.645,610799996.0
2009-07-27 07:34:00,1.645,1.645,1.64455,1.64465,168300000.0
2009-07-27 07:35:00,1.64465,1.64505,1.64465,1.64495,73200000.0
2009-07-27 07:36:00,1.64485,1.6459,1.6448,1.6459,308600000.0
2009-07-27 07:37:00,1.6458,1.64615,1.6458,1.64615,130000000.0
2009-07-27 07:38:00,1.6461,1.64635,1.6461,1.64615,144400000.0
2009-07-27 07:39:00,1.64615,1.64615,1.64585,1.64595,263000000.0
2009-07-27 07:40:00,1.6458,1.646,1.6457,1.64575,234600000.0
2009-07-27 07:41:00,1.64575,1.6458,1.64565,1.64565,154500000.0
2009-07-27 07:42:00,1.6457,1.6457,1.64555,1.6456,113400000.0
2009-07-27 07:43:00,1.6456,1.64565,1.6453,1.64545,260600000.0
2009-07-27 07:44:00,1.64545,1.64565,1.64545,1.6455,255600000.0
2009-07-27 07:45:00,1.6455,1.64555,1.6455,1.6455,69000000.0
2009-07-27 07:46:00,1.64545,1.64545,1.6452,1.64525,120600000.0
2009-07-27 07:47:00,1.64525,1.64555,1.64525,1.64525,118199999.0
2009-07-27 07:48:00,1.64525,1.64535,1.6452,1.6453,133199999.0
2009-07-27 07:49:00,1.6453,1.6459,1.6453,1.6459,280200000.0
2009-07-27 07:50:00,1.64585,1.6461,1.64585,1.646,227400000.0
2009-07-27 07:51:00,1.646,1.6463,1.64595,1.64615,253600000.0
2009-07-27 07:52:00,1.6463,1.64635,1.64625,1.6463,107400000.0
2009-07-27 07:53:00,1.6463,1.6463,1.6462,1.6462,36000000.0
2009-07-27 07:54:00,1.6462,1.6463,1.6461,1.6462,47800000.0
2009-07-27 07:55:00,1.6462,1.64635,1.6462,1.64635,27600000.0
2009-07-27 07:56:00,1.64635,1.6466,1.64635,1.6466,134000000.0
2009-07-27 07:57:00,1.6466,1.6466,1.64655,1.6466,215600000.0
2009-07-27 07:58:00,1.64655,1.6486,1.64655,1.64825,885999998.0
2009-07-27 07:59:00,1.64825,1.64865,1.648,1.64825,427400000.0
2009-07-27 08:00:00,1.6482,1.6484,1.64745,1.6483,701800002.0
2009-07-27 08:01:00,1.6483,1.6488,1.6483,1.6486,203000000.0
2009-07-27 08:02:00,1.64865,1.6492,1.64855,1.64895,503799999.0
2009-07-27 08:03:00,1.64895,1.6491,1.64875,1.649,537000001.0
2009-07-27 08:04:00,1.649,1.6492,1.64875,1.6489,616599998.0
2009-07-27 08:05:00,1.6489,1.6499,1.6488,1.6498,468999997.0
2009-07-27 08:06:00,1.6497,1.6499,1.64915,1.6493,675599999.0
2009-07-27 08:07:00,1.6492,1.65005,1.649,1.6498,608199999.0
2009-07-27 08:08:00,1.6498,1.6498,1.6489,1.649,454800001.0
2009-07-27 08:09:00,1.64895,1.649,1.64865,1.6487,530499999.0
2009-07-27 08:10:00,1.6487,1.6491,1.6487,1.6488,437299998.0
2009-07-27 08:11:00,1.6488,1.6489,1.6487,1.64885,503399991.0
2009-07-27 08:12:00,1.649,1.6493,1.6488,1.6493,567500000.0
2009-07-27 08:13:00,1.64935,1.64935,1.6481,1.6481,509199999.0
2009-07-27 08:14:00,1.6482,1.6482,1.64795,1.64795,333400002.0
2009-07-27 08:15:00,1.64795,1.6485,1.64795,1.64825,348200000.0
2009-07-27 08:16:00,1.6483,1.6484,1.648,1.6482,288600000.0
2009-07-27 08:17:00,1.6482,1.6483,1.6481,1.64825,209800000.0
2009-07-27 08:18:00,1.64825,1.64835,1.6482,1.6482,111400000.0
2009-07-27 08:19:00,1.64815,1.6485,1.64805,1.64805,295200001.0
2009-07-27 08:20:00,1.64805,1.6492,1.648,1.64915,265200000.0
2009-07-27 08:21:00,1.64915,1.6493,1.64915,1.64925,288400000.0
2009-07-27 08:22:00,1.64925,1.6496,1.64925,1.6494,162600000.0
2009-07-27 08:23:00,1.6494,1.6499,1.6494,1.64985,438900003.0
2009-07-27 08:24:00,1.64985,1.6499,1.64895,1.6491,306200000.0
2009-07-27 08:25:00,1.6491,1.6497,1.649,1.6493,699400000.0
2009-07-27 08:26:00,1.6494,1.6495,1.649,1.649,233600000.0
2009-07-27 08:27:00,1.649,1.64905,1.6485,1.6485,271599999.0
2009-07-27 08:28:00,1.6485,1.6485,1.64825,1.64825,295800002.0
2009-07-27 08:29:00,1.6483,1.6489,1.6482,1.6489,446599998.0
2009-07-27 08:30:00,1.6489,1.64995,1.6489,1.64995,349200002.0
2009-07-27 08:31:00,1.64995,1.6502,1.64945,1.64955,603100002.0
2009-07-27 08:32:00,1.6496,1.64975,1.64945,1.6495,521899998.0
2009-07-27 08:33:00,1.6495,1.6502,1.64935,1.6502,415400001.0
2009-07-27 08:34:00,1.6502,1.6503,1.6501,1.6503,307200000.0
2009-07-27 08:35:00,1.6503,1.6503,1.6497,1.6497,570999997.0
2009-07-27 08:36:00,1.6497,1.64975,1.6495,1.64975,691199997.0
2009-07-27 08:37:00,1.64975,1.65025,1.6492,1.6493,768800000.0
2009-07-27 08:38:00,1.6493,1.6503,1.64925,1.6501,818599999.0
2009-07-27 08:39:00,1.6501,1.65125,1.6501,1.6509,757799994.0
2009-07-27 08:40:00,1.6509,1.6512,1.6508,1.6509,688999998.0
2009-07-27 08:41:00,1.6509,1.65095,1.6506,1.6507,784799989.0
2009-07-27 08:42:00,1.6507,1.6508,1.6506,1.6507,752399993.0
2009-07-27 08:43:00,1.6507,1.6507,1.6495,1.6499,870400000.0
2009-07-27 08:44:00,1.6499,1.65045,1.6498,1.6498,724599995.0
2009-07-27 08:45:00,1.6498,1.65015,1.64975,1.64995,380000000.0
2009-07-27 08:46:00,1.64995,1.6503,1.64995,1.6502,549599999.0
2009-07-27 08:47:00,1.6502,1.6505,1.65005,1.6505,629799997.0
2009-07-27 08:48:00,1.6505,1.651,1.6504,1.65065,752000000.0
2009-07-27 08:49:00,1.65065,1.6508,1.6506,1.6507,597999999.0
2009-07-27 08:50:00,1.6507,1.65085,1.65055,1.65055,619000006.0
2009-07-27 08:51:00,1.65055,1.6507,1.64995,1.65025,1129599993.0
2009-07-27 08:52:00,1.65035,1.6504,1.6501,1.6504,896000000.0
2009-07-27 08:53:00,1.6504,1.6507,1.6504,1.65055,759199999.0
2009-07-27 08:54:00,1.6505,1.65065,1.6505,1.6506,728800002.0
2009-07-27 08:55:00,1.6506,1.651,1.6505,1.65095,1062599997.0
2009-07-27 08:56:00,1.651,1.6514,1.6509,1.65115,1015599995.0
2009-07-27 08:57:00,1.65115,1.6512,1.6505,1.6506,645799999.0
2009-07-27 08:58:00,1.6506,1.6506,1.6501,1.6502,324599999.0
2009-07-27 08:59:00,1.6502,1.6503,1.6496,1.6496,606999999.0
2009-07-27 09:00:00,1.6496,1.64975,1.64905,1.6492,765099998.0
2009-07-27 09:01:00,1.64925,1.6497,1.6492,1.6495,920399998.0
2009-07-27 09:02:00,1.6495,1.6506,1.64945,1.65055,726799994.0
2009-07-27 09:03:00,1.65055,1.65075,1.6504,1.6506,857400000.0
2009-07-27 09:04:00,1.6506,1.65065,1.6504,1.65055,1147199995.0
2009-07-27 09:05:00,1.6505,1.6507,1.6503,1.6504,506399998.0
2009-07-27 09:06:00,1.65035,1.6506,1.64985,1.64985,714199999.0
2009-07-27 09:07:00,1.6499,1.6503,1.6496,1.6503,848000001.0
2009-07-27 09:08:00,1.6503,1.6507,1.6502,1.6506,981999999.0
2009-07-27 09:09:00,1.6506,1.65065,1.6498,1.64995,985900000.0
2009-07-27 09:10:00,1.65,1.6514,1.65,1.6513,679399999.0
2009-07-27 09:11:00,1.6513,1.652,1.6513,1.652,1494399996.0
2009-07-27 09:12:00,1.652,1.6524,1.6513,1.6513,1240800004.0
2009-07-27 09:13:00,1.6514,1.65165,1.6507,1.6507,777799989.0
2009-07-27 09:14:00,1.6507,1.6509,1.6495,1.6496,1217800001.0
2009-07-27 09:15:00,1.6496,1.6498,1.6491,1.64935,1048299997.0
2009-07-27 09:16:00,1.6494,1.6494,1.6479,1.6482,1116799998.0
2009-07-27 09:17:00,1.6482,1.6484,1.64695,1.6471,735899999.0
2009-07-27 09:18:00,1.64715,1.6482,1.64695,1.6476,1128199999.0
2009-07-27 09:19:00,1.6475,1.6484,1.6473,1.6481,1233600003.0
2009-07-27 09:20:00,1.6481,1.6482,1.64725,1.6474,617399999.0
2009-07-27 09:21:00,1.64735,1.6479,1.64735,1.6477,623899998.0
2009-07-27 09:22:00,1.6477,1.6478,1.6475,1.6477,519400000.0
2009-07-27 09:23:00,1.6477,1.64775,1.6469,1.6472,1060499999.0
2009-07-27 09:24:00,1.6472,1.6472,1.64615,1.64655,1203000001.0
2009-07-27 09:25:00,1.64655,1.64655,1.6451,1.6451,1186200000.0
2009-07-27 09:26:00,1.6451,1.6459,1.6451,1.6458,948499996.0
2009-07-27 09:27:00,1.6458,1.6461,1.6455,1.646,918200001.0
2009-07-27 09:28:00,1.64605,1.64655,1.64605,1.6465,286500000.0
2009-07-27 09:29:00,1.6465,1.6468,1.64645,1.64665,491199997.0
2009-07-27 09:30:00,1.6466,1.64665,1.6459,1.6459,875800002.0
2009-07-27 09:31:00,1.6459,1.6465,1.6459,1.6465,669399998.0
2009-07-27 09:32:00,1.6466,1.6466,1.6463,1.6464,814800001.0
2009-07-27 09:33:00,1.64645,1.64695,1.64645,1.64665,578800001.0
2009-07-27 09:34:00,1.6466,1.64665,1.6457,1.64635,729400006.0
2009-07-27 09:35:00,1.64625,1.6463,1.6461,1.6461,705599999.0
2009-07-27 09:36:00,1.6462,1.6472,1.6458,1.6465,797799998.0
2009-07-27 09:37:00,1.6465,1.6468,1.6461,1.64675,441000000.0
2009-07-27 09:38:00,1.6468,1.6468,1.64625,1.6464,577400000.0
2009-07-27 09:39:00,1.6464,1.6464,1.6458,1.6458,275800000.0
2009-07-27 09:40:00,1.64575,1.6461,1.6455,1.6457,659800004.0
2009-07-27 09:41:00,1.64575,1.64575,1.6455,1.6457,558799998.0
2009-07-27 09:42:00,1.64565,1.64565,1.64525,1.6455,1308199999.0
2009-07-27 09:43:00,1.64545,1.64545,1.6448,1.6448,1275699988.0
2009-07-27 09:44:00,1.6448,1.6449,1.64455,1.64465,859399995.0
2009-07-27 09:45:00,1.64465,1.6449,1.64445,1.64465,332899998.0
2009-07-27 09:46:00,1.6445,1.64515,1.64425,1.64515,982599996.0
2009-07-27 09:47:00,1.64515,1.6456,1.64515,1.6454,1057600000.0
2009-07-27 09:48:00,1.64545,1.6457,1.6453,1.6457,988999999.0
2009-07-27 09:49:00,1.6458,1.6465,1.6457,1.6465,693799998.0
2009-07-27 09:50:00,1.6465,1.64735,1.6465,1.6468,946299998.0
2009-07-27 09:51:00,1.6468,1.6469,1.6456,1.6456,857599998.0
2009-07-27 09:52:00,1.6455,1.64555,1.6437,1.6438,1516899998.0
2009-07-27 09:53:00,1.6438,1.64445,1.64375,1.64425,815599997.0
2009-07-27 09:54:00,1.64425,1.6446,1.6439,1.6444,885700004.0
2009-07-27 09:55:00,1.6444,1.6448,1.6443,1.64475,486999995.0
2009-07-27 09:56:00,1.6448,1.645,1.6442,1.6445,857800000.0
2009-07-27 09:57:00,1.64445,1.64495,1.64445,1.64475,522600002.0
2009-07-27 09:58:00,1.6449,1.6449,1.6446,1.6447,798700004.0
2009-07-27 09:59:00,1.64475,1.6449,1.64435,1.64435,798399998.0
2009-07-27 10:00:00,1.64435,1.6455,1.64435,1.6453,787599999.0
2009-07-27 10:01:00,1.6453,1.6455,1.6452,1.6453,645999999.0
2009-07-27 10:02:00,1.64525,1.6454,1.64465,1.6451,908799996.0
2009-07-27 10:03:00,1.645,1.6451,1.6448,1.6449,438999999.0
2009-07-27 10:04:00,1.6449,1.6451,1.6449,1.645,548000000.0
2009-07-27 10:05:00,1.645,1.6455,1.645,1.6452,731900002.0
2009-07-27 10:06:00,1.6452,1.6454,1.6451,1.6453,585399998.0
2009-07-27 10:07:00,1.6454,1.6454,1.6447,1.6448,567599997.0
2009-07-27 10:08:00,1.6448,1.64575,1.6446,1.6448,790499998.0
2009-07-27 10:09:00,1.6448,1.6449,1.6445,1.6446,1177799999.0
2009-07-27 10:10:00,1.6445,1.6447,1.64445,1.6445,801599993.0
2009-07-27 10:11:00,1.6445,1.6447,1.6444,1.64455,786399994.0
2009-07-27 10:12:00,1.6445,1.6446,1.64445,1.6445,329200000.0
2009-07-27 10:13:00,1.64445,1.64455,1.64385,1.6439,883999996.0
2009-07-27 10:14:00,1.6439,1.64415,1.6438,1.6441,809199998.0
2009-07-27 10:15:00,1.6441,1.6446,1.64395,1.64425,913000000.0
2009-07-27 10:16:00,1.64425,1.6446,1.64415,1.6445,622399996.0
2009-07-27 10:17:00,1.64455,1.6448,1.64445,1.6447,448599998.0
2009-07-27 10:18:00,1.6447,1.6449,1.6446,1.6447,284800001.0
2009-07-27 10:19:00,1.6447,1.6448,1.64465,1.64465,314999997.0
2009-07-27 10:20:00,1.64465,1.6448,1.6441,1.64415,588599998.0
2009-07-27 10:21:00,1.6441,1.6447,1.6441,1.6446,320200000.0
2009-07-27 10:22:00,1.6446,1.6448,1.6446,1.6448,127600000.0
2009-07-27 10:23:00,1.6448,1.6449,1.6444,1.6446,438400000.0
2009-07-27 10:24:00,1.6448,1.64535,1.6448,1.6453,651600004.0
2009-07-27 10:25:00,1.6453,1.6455,1.6451,1.6453,543999994.0
2009-07-27 10:26:00,1.6453,1.6454,1.6445,1.64485,481900000.0
2009-07-27 10:27:00,1.6449,1.6452,1.64475,1.6451,736799996.0
2009-07-27 10:28:00,1.64505,1.64535,1.64495,1.64515,474000000.0
2009-07-27 10:29:00,1.64515,1.64535,1.64495,1.6453,523799999.0
2009-07-27 10:30:00,1.6453,1.6453,1.64515,1.6453,229599999.0
2009-07-27 10:31:00,1.6453,1.6453,1.6452,1.64525,181600000.0
2009-07-27 10:32:00,1.6453,1.646,1.6453,1.6458,614400002.0
2009-07-27 10:33:00,1.6459,1.64625,1.6458,1.6462,563599995.0
2009-07-27 10:34:00,1.6461,1.6461,1.6454,1.6459,1048300000.0
2009-07-27 10:35:00,1.64585,1.64625,1.64585,1.646,535600000.0
2009-07-27 10:36:00,1.64585,1.646,1.64545,1.64575,950600000.0
2009-07-27 10:37:00,1.64575,1.64585,1.6451,1.6453,582300000.0
2009-07-27 10:38:00,1.6454,1.6455,1.64535,1.64535,363199999.0
2009-07-27 10:39:00,1.6454,1.6455,1.6453,1.6453,275800000.0
2009-07-27 10:40:00,1.6453,1.6455,1.6452,1.6455,403199998.0
2009-07-27 10:41:00,1.6455,1.64625,1.6455,1.64625,902799999.0
2009-07-27 10:42:00,1.6463,1.6465,1.6462,1.6463,939800000.0
2009-07-27 10:43:00,1.6463,1.6465,1.6463,1.6464,709399995.0
2009-07-27 10:44:00,1.64645,1.64675,1.64645,1.64675,636599997.0
2009-07-27 10:45:00,1.6468,1.6473,1.64665,1.647,856799999.0
2009-07-27 10:46:00,1.647,1.6471,1.64685,1.64695,424999999.0
2009-07-27 10:47:00,1.647,1.647,1.6466,1.6466,329199999.0
2009-07-27 10:48:00,1.6466,1.64705,1.64655,1.64675,692800000.0
2009-07-27 10:49:00,1.64675,1.64675,1.64645,1.64645,481399998.0
2009-07-27 10:50:00,1.6465,1.6465,1.6462,1.64635,559400000.0
2009-07-27 10:51:00,1.6464,1.6465,1.64625,1.6463,270800000.0
2009-07-27 10:52:00,1.6463,1.647,1.6463,1.6468,1246999997.0
2009-07-27 10:53:00,1.6468,1.6479,1.64675,1.64745,1045199999.0
2009-07-27 10:54:00,1.6474,1.64745,1.64715,1.6472,755999999.0
2009-07-27 10:55:00,1.64715,1.64715,1.6466,1.647,866800000.0
2009-07-27 10:56:00,1.647,1.6472,1.64685,1.647,901600001.0
2009-07-27 10:57:00,1.647,1.64735,1.6469,1.6472,793999995.0
2009-07-27 10:58:00,1.6472,1.6474,1.647,1.6472,746200000.0
2009-07-27 10:59:00,1.64725,1.6474,1.6465,1.6468,1161399992.0
2009-07-27 11:00:00,1.64685,1.64765,1.6468,1.64745,1006600000.0
2009-07-27 11:01:00,1.64755,1.64815,1.64745,1.6479,946200001.0
2009-07-27 11:02:00,1.6479,1.648,1.64725,1.6473,821199996.0
2009-07-27 11:03:00,1.64735,1.6474,1.64695,1.64695,512399997.0
2009-07-27 11:04:00,1.64695,1.6471,1.6462,1.6463,752799994.0
2009-07-27 11:05:00,1.6463,1.6463,1.64545,1.6456,917999996.0
2009-07-27 11:06:00,1.6456,1.6458,1.6455,1.6457,838399998.0
2009-07-27 11:07:00,1.6457,1.64575,1.6455,1.6456,414200000.0
2009-07-27 11:08:00,1.6456,1.64585,1.6456,1.6456,501800005.0
2009-07-27 11:09:00,1.6456,1.646,1.6456,1.6459,687200001.0
2009-07-27 11:10:00,1.6459,1.6461,1.64585,1.6459,385399997.0
2009-07-27 11:11:00,1.6459,1.6465,1.6459,1.6465,765599999.0
2009-07-27 11:12:00,1.6465,1.6466,1.64645,1.64645,484799994.0
2009-07-27 11:13:00,1.6464,1.6466,1.6464,1.6466,327400000.0
2009-07-27 11:14:00,1.6466,1.6467,1.6466,1.6467,236800000.0
2009-07-27 11:15:00,1.6467,1.6467,1.64655,1.64655,37200000.0
2009-07-27 11:16:00,1.6466,1.64665,1.6463,1.64665,308800000.0
2009-07-27 11:17:00,1.6467,1.6467,1.6465,1.6466,354100000.0
2009-07-27 11:18:00,1.6466,1.6466,1.64645,1.6465,155200000.0
2009-07-27 11:19:00,1.6465,1.6466,1.64645,1.64645,61500000.0
2009-07-27 11:20:00,1.6465,1.6465,1.64645,1.6465,45400000.0
2009-07-27 11:21:00,1.64655,1.64675,1.6465,1.64675,250000000.0
2009-07-27 11:22:00,1.64675,1.64675,1.6467,1.6467,139000000.0
2009-07-27 11:23:00,1.6467,1.64675,1.6465,1.6466,294800000.0
2009-07-27 11:24:00,1.64665,1.6469,1.64665,1.6468,195599999.0
2009-07-27 11:25:00,1.6468,1.647,1.6467,1.6469,488599996.0
2009-07-27 11:26:00,1.6469,1.6469,1.64675,1.64675,347999996.0
2009-07-27 11:27:00,1.6468,1.64725,1.64675,1.6472,768199994.0
2009-07-27 11:28:00,1.6473,1.6474,1.647,1.64705,607599994.0
2009-07-27 11:29:00,1.64705,1.64705,1.64675,1.64675,585999991.0
2009-07-27 11:30:00,1.64675,1.6473,1.6466,1.6473,321699999.0
2009-07-27 11:31:00,1.6473,1.64735,1.647,1.6472,389499998.0
2009-07-27 11:32:00,1.6473,1.6484,1.6473,1.6481,668000002.0
2009-07-27 11:33:00,1.64805,1.6482,1.64775,1.6481,578799998.0
2009-07-27 11:34:00,1.64805,1.64815,1.6479,1.6481,471800006.0
2009-07-27 11:35:00,1.6481,1.6484,1.6478,1.64785,599200000.0
2009-07-27 11:36:00,1.6479,1.648,1.64785,1.6479,219600000.0
2009-07-27 11:37:00,1.648,1.648,1.64755,1.6477,214200000.0
2009-07-27 11:38:00,1.6477,1.6478,1.64755,1.6476,244400001.0
2009-07-27 11:39:00,1.6476,1.6477,1.64755,1.6476,730600000.0
2009-07-27 11:40:00,1.64765,1.6478,1.64745,1.6477,752100000.0
2009-07-27 11:41:00,1.6477,1.6478,1.6475,1.6475,115800000.0
2009-07-27 11:42:00,1.6475,1.6477,1.6475,1.6475,257600000.0
2009-07-27 11:43:00,1.6476,1.64765,1.64745,1.6476,293800000.0
2009-07-27 11:44:00,1.64755,1.6477,1.64755,1.6477,181000000.0
2009-07-27 11:45:00,1.6477,1.6481,1.64765,1.6479,337799999.0
2009-07-27 11:46:00,1.6479,1.6481,1.6479,1.648,402599997.0
2009-07-27 11:47:00,1.648,1.64825,1.6477,1.6482,644600000.0
2009-07-27 11:48:00,1.6482,1.6482,1.6481,1.64815,468600000.0
2009-07-27 11:49:00,1.64815,1.64815,1.6477,1.6478,522600004.0
2009-07-27 11:50:00,1.6479,1.6481,1.6478,1.6479,337000000.0
2009-07-27 11:51:00,1.6479,1.6484,1.6479,1.6483,555400001.0
2009-07-27 11:52:00,1.6483,1.6486,1.6483,1.64855,531999997.0
2009-07-27 11:53:00,1.6486,1.649,1.64835,1.649,511400000.0
2009-07-27 11:54:00,1.649,1.6491,1.6486,1.6487,338999996.0
2009-07-27 11:55:00,1.6487,1.6487,1.647,1.64705,1110399992.0
2009-07-27 11:56:00,1.64705,1.6475,1.6467,1.6468,1157199999.0
2009-07-27 11:57:00,1.6468,1.6472,1.6467,1.6468,508400000.0
2009-07-27 11:58:00,1.6468,1.647,1.6467,1.6469,601599995.0
2009-07-27 11:59:00,1.6469,1.6475,1.6469,1.64715,606100000.0
2009-07-27 12:00:00,1.64715,1.64785,1.6471,1.6478,942999999.0
2009-07-27 12:01:00,1.6478,1.6478,1.6472,1.6473,1142899997.0
2009-07-27 12:02:00,1.6473,1.6475,1.6469,1.647,684799999.0
2009-07-27 12:03:00,1.64675,1.6469,1.6465,1.6465,501599999.0
2009-07-27 12:04:00,1.6466,1.64675,1.64655,1.6467,550200000.0
2009-07-27 12:05:00,1.6467,1.6467,1.6457,1.6458,679999998.0
2009-07-27 12:06:00,1.6458,1.646,1.64565,1.646,629400000.0
2009-07-27 12:07:00,1.6459,1.6461,1.6458,1.646,958599995.0
2009-07-27 12:08:00,1.646,1.64655,1.646,1.6463,868499994.0
2009-07-27 12:09:00,1.6463,1.6466,1.64605,1.6466,594799994.0
2009-07-27 12:10:00,1.6464,1.6466,1.64625,1.6466,736199999.0
2009-07-27 12:11:00,1.6466,1.6469,1.6466,1.64685,402999999.0
2009-07-27 12:12:00,1.64685,1.647,1.6468,1.6469,334400003.0
2009-07-27 12:13:00,1.647,1.6471,1.64675,1.64675,301200000.0
2009-07-27 12:14:00,1.64675,1.64675,1.64625,1.6463,315999999.0
2009-07-27 12:15:00,1.64625,1.6464,1.64535,1.64535,760000001.0
2009-07-27 12:16:00,1.6453,1.64605,1.6452,1.646,669000001.0
2009-07-27 12:17:00,1.646,1.64615,1.64565,1.6459,783799999.0
2009-07-27 12:18:00,1.6459,1.6459,1.6457,1.6457,337599998.0
2009-07-27 12:19:00,1.6457,1.6462,1.6457,1.646,575999998.0
2009-07-27 12:20:00,1.646,1.646,1.6458,1.6459,342200000.0
2009-07-27 12:21:00,1.646,1.6461,1.64565,1.6457,588900001.0
2009-07-27 12:22:00,1.6457,1.646,1.6457,1.646,294800001.0
2009-07-27 12:23:00,1.646,1.64655,1.64595,1.64635,643599998.0
2009-07-27 12:24:00,1.64635,1.6465,1.64635,1.6465,200400001.0
2009-07-27 12:25:00,1.6464,1.6467,1.6462,1.6466,749000000.0
2009-07-27 12:26:00,1.6466,1.6466,1.6463,1.6466,555200001.0
2009-07-27 12:27:00,1.6466,1.6467,1.6465,1.64655,582000001.0
2009-07-27 12:28:00,1.6466,1.6466,1.64655,1.6466,188000000.0
2009-07-27 12:29:00,1.6466,1.64665,1.64635,1.6464,425599998.0
2009-07-27 12:30:00,1.6466,1.6466,1.6465,1.6465,359599996.0
2009-07-27 12:31:00,1.6465,1.6465,1.6463,1.6465,209600000.0
2009-07-27 12:32:00,1.6465,1.6467,1.6465,1.6467,450600009.0
2009-07-27 12:33:00,1.6467,1.647,1.64655,1.6468,202000000.0
2009-07-27 12:34:00,1.64685,1.6469,1.6466,1.6468,624400000.0
2009-07-27 12:35:00,1.64675,1.64675,1.645,1.6453,894199998.0
2009-07-27 12:36:00,1.6453,1.64575,1.64405,1.64445,1079099994.0
2009-07-27 12:37:00,1.64445,1.6458,1.64445,1.6458,703000000.0
2009-07-27 12:38:00,1.6458,1.6465,1.6456,1.6464,1123999997.0
2009-07-27 12:39:00,1.6465,1.6466,1.6464,1.6464,763399995.0
2009-07-27 12:40:00,1.6464,1.64645,1.6457,1.6464,756200000.0
2009-07-27 12:41:00,1.6464,1.647,1.64625,1.64675,589400000.0
2009-07-27 12:42:00,1.64675,1.6471,1.6466,1.6469,374000000.0
2009-07-27 12:43:00,1.6469,1.647,1.6468,1.6469,466199999.0
2009-07-27 12:44:00,1.6469,1.6471,1.6469,1.6471,138200000.0
2009-07-27 12:45:00,1.6471,1.6479,1.6468,1.64785,567800002.0
2009-07-27 12:46:00,1.6479,1.6479,1.64735,1.6474,860799992.0
2009-07-27 12:47:00,1.6473,1.64785,1.647,1.64755,877200001.0
2009-07-27 12:48:00,1.64755,1.6479,1.64725,1.6477,318700000.0
2009-07-27 12:49:00,1.6477,1.6478,1.64735,1.64735,256800000.0
2009-07-27 12:50:00,1.64735,1.6474,1.6471,1.6471,250600000.0
2009-07-27 12:51:00,1.64705,1.6472,1.64695,1.6471,286799999.0
2009-07-27 12:52:00,1.6471,1.64715,1.647,1.647,191600001.0
2009-07-27 12:53:00,1.64705,1.6471,1.647,1.64705,303400006.0
2009-07-27 12:54:00,1.6472,1.6473,1.6468,1.64705,586699998.0
2009-07-27 12:55:00,1.647,1.647,1.6466,1.6468,401199999.0
2009-07-27 12:56:00,1.6467,1.6468,1.64655,1.64655,474800000.0
2009-07-27 12:57:00,1.64655,1.64655,1.64625,1.64645,287599999.0
2009-07-27 12:58:00,1.64645,1.6465,1.6461,1.64635,302700000.0
2009-07-27 12:59:00,1.6463,1.64635,1.64605,1.64605,330100003.0
2009-07-27 13:00:00,1.6461,1.64645,1.64575,1.64635,415700000.0
2009-07-27 13:01:00,1.64645,1.6465,1.64635,1.6465,541400000.0
2009-07-27 13:02:00,1.6465,1.647,1.6464,1.6469,607399999.0
2009-07-27 13:03:00,1.64685,1.64725,1.64685,1.6469,742099996.0
2009-07-27 13:04:00,1.6469,1.6471,1.64675,1.64705,544400000.0
2009-07-27 13:05:00,1.64705,1.6471,1.64685,1.647,531700000.0
2009-07-27 13:06:00,1.647,1.6478,1.64695,1.64765,762000000.0
2009-07-27 13:07:00,1.6478,1.6479,1.64755,1.64755,662799999.0
2009-07-27 13:08:00,1.64755,1.6477,1.64755,1.6477,565799998.0
2009-07-27 13:09:00,1.6477,1.64785,1.6477,1.6478,276999999.0
2009-07-27 13:10:00,1.64775,1.6478,1.64735,1.6474,261199999.0
2009-07-27 13:11:00,1.6474,1.64805,1.6474,1.6478,990999990.0
2009-07-27 13:12:00,1.6478,1.6486,1.6477,1.64835,467599999.0
2009-07-27 13:13:00,1.64835,1.6487,1.64825,1.6486,379000000.0
2009-07-27 13:14:00,1.64865,1.6491,1.64865,1.6488,626500001.0
2009-07-27 13:15:00,1.6487,1.6491,1.6487,1.649,588199998.0
2009-07-27 13:16:00,1.64895,1.64895,1.6484,1.6485,735200002.0
2009-07-27 13:17:00,1.6484,1.65005,1.6484,1.6499,586700005.0
2009-07-27 13:18:00,1.64985,1.6501,1.64965,1.64985,515300002.0
2009-07-27 13:19:00,1.6499,1.65005,1.64955,1.64975,539599999.0
2009-07-27 13:20:00,1.64975,1.6499,1.64955,1.6496,345799999.0
2009-07-27 13:21:00,1.6496,1.6496,1.64955,1.64955,449799998.0
2009-07-27 13:22:00,1.6496,1.64985,1.64955,1.6496,345199999.0
2009-07-27 13:23:00,1.6496,1.6497,1.64955,1.6496,108800000.0
2009-07-27 13:24:00,1.64955,1.65025,1.6492,1.6498,809499995.0
2009-07-27 13:25:00,1.64995,1.65085,1.64965,1.6501,1263500001.0
2009-07-27 13:26:00,1.6501,1.6503,1.6499,1.65,460000001.0
2009-07-27 13:27:00,1.65,1.65055,1.6499,1.6503,746999999.0
2009-07-27 13:28:00,1.6503,1.6505,1.64945,1.64945,810999997.0
2009-07-27 13:29:00,1.64945,1.65015,1.64935,1.6501,744999997.0
2009-07-27 13:30:00,1.65015,1.65025,1.64995,1.6501,975800003.0
2009-07-27 13:31:00,1.65015,1.6503,1.65,1.65005,565600001.0
2009-07-27 13:32:00,1.65005,1.65015,1.64965,1.64975,527599999.0
2009-07-27 13:33:00,1.64975,1.6499,1.6497,1.64975,373200000.0
2009-07-27 13:34:00,1.64975,1.64995,1.64965,1.64995,522200003.0
2009-07-27 13:35:00,1.65,1.65025,1.6497,1.65,363400001.0
2009-07-27 13:36:00,1.65,1.65005,1.64955,1.64975,467199997.0
2009-07-27 13:37:00,1.64975,1.65015,1.64975,1.64985,667499997.0
2009-07-27 13:38:00,1.64985,1.65055,1.6497,1.65055,910999994.0
2009-07-27 13:39:00,1.6506,1.6507,1.64965,1.6497,1098100002.0
2009-07-27 13:40:00,1.64965,1.6499,1.64945,1.6495,512800002.0
2009-07-27 13:41:00,1.64955,1.6503,1.6487,1.65005,746399999.0
2009-07-27 13:42:00,1.65005,1.6501,1.6492,1.64925,339199999.0
2009-07-27 13:43:00,1.64925,1.6501,1.64915,1.6499,656400000.0
2009-07-27 13:44:00,1.6499,1.6499,1.6496,1.6499,370800001.0
2009-07-27 13:45:00,1.6498,1.6499,1.64965,1.64965,274600000.0
2009-07-27 13:46:00,1.6497,1.6497,1.64955,1.64955,38000000.0
2009-07-27 13:47:00,1.6495,1.6495,1.64945,1.6495,199000000.0
2009-07-27 13:48:00,1.6495,1.6497,1.6494,1.6496,310799998.0
2009-07-27 13:49:00,1.6496,1.64965,1.64955,1.64955,142599998.0
2009-07-27 13:50:00,1.64955,1.6498,1.64955,1.6497,395400000.0
2009-07-27 13:51:00,1.64965,1.6502,1.6496,1.6502,598199997.0
2009-07-27 13:52:00,1.6502,1.65055,1.6502,1.6503,970600003.0
2009-07-27 13:53:00,1.6503,1.6506,1.6503,1.6505,476400002.0
2009-07-27 13:54:00,1.6505,1.6507,1.65005,1.6504,618799995.0
2009-07-27 13:55:00,1.6504,1.6504,1.64985,1.65015,582200001.0
2009-07-27 13:56:00,1.6502,1.6507,1.6502,1.6507,181600000.0
2009-07-27 13:57:00,1.65075,1.65075,1.6504,1.6504,23600000.0
2009-07-27 13:58:00,1.6504,1.65065,1.65025,1.65035,170000000.0
2009-07-27 13:59:00,1.65035,1.6506,1.65035,1.65055,203000000.0
2009-07-27 14:00:00,1.6506,1.65085,1.6501,1.6504,617199999.0
2009-07-27 14:01:00,1.6504,1.65075,1.6504,1.65075,204200000.0
2009-07-27 14:02:00,1.65075,1.65075,1.6499,1.65015,638800000.0
2009-07-27 14:03:00,1.6501,1.6507,1.6501,1.65015,563800000.0
2009-07-27 14:04:00,1.65005,1.65085,1.65005,1.6508,770399998.0
2009-07-27 14:05:00,1.65085,1.6514,1.6504,1.65045,603400001.0
2009-07-27 14:06:00,1.6505,1.65055,1.65,1.65015,249000000.0
2009-07-27 14:07:00,1.6501,1.6501,1.6491,1.6492,534300001.0
2009-07-27 14:08:00,1.6492,1.6496,1.6492,1.6495,205800000.0
2009-07-27 14:09:00,1.6495,1.6495,1.6492,1.6493,251700000.0
2009-07-27 14:10:00,1.6493,1.6494,1.649,1.6491,802099999.0
2009-07-27 14:11:00,1.6491,1.6491,1.6485,1.6488,496000002.0
2009-07-27 14:12:00,1.6488,1.64895,1.64865,1.6489,251800000.0
2009-07-27 14:13:00,1.6489,1.64905,1.64865,1.6487,525300003.0
2009-07-27 14:14:00,1.64865,1.64915,1.64865,1.6491,662199997.0
2009-07-27 14:15:00,1.64915,1.6496,1.6489,1.6495,1011599995.0
2009-07-27 14:16:00,1.6496,1.65,1.64945,1.65,639999996.0
2009-07-27 14:17:00,1.6499,1.65,1.64975,1.64985,567399998.0
2009-07-27 14:18:00,1.64985,1.65,1.64945,1.64945,421400001.0
2009-07-27 14:19:00,1.64945,1.6501,1.64935,1.65,518000001.0
2009-07-27 14:20:00,1.64985,1.6501,1.64965,1.64965,536600001.0
2009-07-27 14:21:00,1.6497,1.65005,1.6496,1.65,754199998.0
2009-07-27 14:22:00,1.65,1.6501,1.6495,1.6495,545800002.0
2009-07-27 14:23:00,1.6495,1.6497,1.64945,1.6497,474799999.0
2009-07-27 14:24:00,1.6497,1.6497,1.6494,1.6494,417200000.0
2009-07-27 14:25:00,1.6495,1.6495,1.64935,1.6494,711200002.0
2009-07-27 14:26:00,1.6495,1.6497,1.649,1.649,532999999.0
2009-07-27 14:27:00,1.649,1.6492,1.6486,1.6487,964800000.0
2009-07-27 14:28:00,1.6487,1.6492,1.6487,1.649,834300001.0
2009-07-27 14:29:00,1.649,1.649,1.64865,1.64865,840000000.0
2009-07-27 14:30:00,1.6486,1.649,1.6485,1.6487,1016999997.0
2009-07-27 14:31:00,1.6487,1.6495,1.6487,1.6495,607399998.0
2009-07-27 14:32:00,1.6495,1.6495,1.6487,1.64885,823199997.0
2009-07-27 14:33:00,1.6489,1.6491,1.6485,1.649,659799994.0
2009-07-27 14:34:00,1.649,1.6499,1.649,1.6499,1024000000.0
2009-07-27 14:35:00,1.64985,1.6499,1.6492,1.6496,701999999.0
2009-07-27 14:36:00,1.6496,1.6497,1.6493,1.6497,990799996.0
2009-07-27 14:37:00,1.6496,1.6497,1.6495,1.6497,704799999.0
2009-07-27 14:38:00,1.64965,1.6499,1.64945,1.6496,963700000.0
2009-07-27 14:39:00,1.6496,1.64995,1.6494,1.6494,572400001.0
2009-07-27 14:40:00,1.6494,1.6497,1.64935,1.6497,1122199998.0
2009-07-27 14:41:00,1.6497,1.6502,1.6496,1.6501,962199998.0
2009-07-27 14:42:00,1.6501,1.6503,1.64945,1.6502,680399998.0
2009-07-27 14:43:00,1.6502,1.6505,1.65015,1.6505,479800001.0
2009-07-27 14:44:00,1.6505,1.65105,1.6505,1.6506,672599998.0
2009-07-27 14:45:00,1.6506,1.6511,1.6506,1.6508,587699999.0
2009-07-27 14:46:00,1.651,1.651,1.6504,1.6504,586800005.0
2009-07-27 14:47:00,1.6504,1.6505,1.6503,1.6505,322599999.0
2009-07-27 14:48:00,1.6505,1.6506,1.6501,1.6504,747599999.0
2009-07-27 14:49:00,1.6504,1.6505,1.6503,1.6504,1216799997.0
2009-07-27 14:50:00,1.6504,1.6508,1.65035,1.65075,801600000.0
2009-07-27 14:51:00,1.65075,1.65075,1.6505,1.6505,850399997.0
2009-07-27 14:52:00,1.6505,1.65065,1.6502,1.6505,791399999.0
2009-07-27 14:53:00,1.6505,1.6505,1.65035,1.6505,228000000.0
2009-07-27 14:54:00,1.6505,1.6505,1.65035,1.65035,257200000.0
2009-07-27 14:55:00,1.65035,1.6507,1.65025,1.6507,409000001.0
2009-07-27 14:56:00,1.6507,1.6508,1.6505,1.6505,455399994.0
2009-07-27 14:57:00,1.6505,1.6508,1.6505,1.65065,774399999.0
2009-07-27 14:58:00,1.65055,1.65075,1.6505,1.65065,208200000.0
2009-07-27 14:59:00,1.65065,1.65065,1.65,1.6501,430199998.0
2009-07-27 15:00:00,1.6501,1.6504,1.65005,1.6504,403200001.0
2009-07-27 15:01:00,1.6504,1.6504,1.6497,1.6498,562399998.0
2009-07-27 15:02:00,1.6498,1.65,1.64965,1.65,760599999.0
2009-07-27 15:03:00,1.64995,1.6509,1.64995,1.65065,728999996.0
2009-07-27 15:04:00,1.6506,1.6506,1.6501,1.6503,660599998.0
2009-07-27 15:05:00,1.6503,1.6504,1.6499,1.6504,265400000.0
2009-07-27 15:06:00,1.6504,1.6508,1.65035,1.6504,809199998.0
2009-07-27 15:07:00,1.6504,1.6504,1.64985,1.6501,980600009.0
2009-07-27 15:08:00,1.6501,1.6505,1.6499,1.6502,797600001.0
2009-07-27 15:09:00,1.65015,1.65095,1.65015,1.6509,779799999.0
2009-07-27 15:10:00,1.6509,1.65095,1.65035,1.6506,659000000.0
2009-07-27 15:11:00,1.6506,1.6507,1.6505,1.65055,299600002.0
2009-07-27 15:12:00,1.65055,1.65065,1.6504,1.6506,422600003.0
2009-07-27 15:13:00,1.6506,1.6507,1.6502,1.65035,278200001.0
2009-07-27 15:14:00,1.65045,1.65045,1.65025,1.6503,705400002.0
2009-07-27 15:15:00,1.6503,1.6504,1.6503,1.6504,259400000.0
2009-07-27 15:16:00,1.6504,1.6504,1.6502,1.65025,403800003.0
2009-07-27 15:17:00,1.6502,1.65035,1.6502,1.6503,441600000.0
2009-07-27 15:18:00,1.6503,1.65045,1.64995,1.65025,629500001.0
2009-07-27 15:19:00,1.65025,1.65025,1.6498,1.64985,334600001.0
2009-07-27 15:20:00,1.6497,1.65,1.64965,1.64975,529399994.0
2009-07-27 15:21:00,1.64975,1.6501,1.6497,1.65005,486999999.0
2009-07-27 15:22:00,1.65,1.6501,1.6498,1.64995,851999997.0
2009-07-27 15:23:00,1.64995,1.6501,1.6498,1.6498,639399998.0
2009-07-27 15:24:00,1.6498,1.6503,1.6498,1.6502,460600002.0
2009-07-27 15:25:00,1.6502,1.6502,1.64985,1.6499,254600000.0
2009-07-27 15:26:00,1.64985,1.6501,1.6498,1.65,584600000.0
2009-07-27 15:27:00,1.65,1.65,1.6499,1.6499,408399999.0
2009-07-27 15:28:00,1.6499,1.6503,1.6497,1.6503,727799999.0
2009-07-27 15:29:00,1.6503,1.6505,1.6501,1.6504,354000000.0
2009-07-27 15:30:00,1.6504,1.6509,1.65015,1.6503,861999999.0
2009-07-27 15:31:00,1.65035,1.6504,1.6501,1.65035,1264799995.0
2009-07-27 15:32:00,1.6504,1.6508,1.6502,1.6507,915800000.0
2009-07-27 15:33:00,1.6507,1.6509,1.6502,1.6505,848200000.0
2009-07-27 15:34:00,1.6505,1.65095,1.65015,1.6502,1462400008.0
2009-07-27 15:35:00,1.6503,1.6504,1.6496,1.6498,959799998.0
2009-07-27 15:36:00,1.6498,1.65,1.64965,1.6497,559100001.0
2009-07-27 15:37:00,1.6499,1.6508,1.64975,1.6503,941699999.0
2009-07-27 15:38:00,1.6503,1.6504,1.65005,1.6503,879400004.0
2009-07-27 15:39:00,1.6502,1.6504,1.64995,1.6503,883399998.0
2009-07-27 15:40:00,1.6503,1.6505,1.6501,1.6503,1053599996.0
2009-07-27 15:41:00,1.6501,1.65035,1.64995,1.6502,1179799994.0
2009-07-27 15:42:00,1.6502,1.6504,1.6501,1.6501,675200000.0
2009-07-27 15:43:00,1.6502,1.65045,1.6502,1.6502,464000000.0
2009-07-27 15:44:00,1.6502,1.6504,1.65,1.6502,1300600000.0
2009-07-27 15:45:00,1.6501,1.6503,1.64995,1.64995,822000002.0
2009-07-27 15:46:00,1.65005,1.6502,1.6496,1.6497,1062699998.0
2009-07-27 15:47:00,1.6497,1.6499,1.6493,1.6497,1092799999.0
2009-07-27 15:48:00,1.64975,1.64975,1.64915,1.6493,970200000.0
2009-07-27 15:49:00,1.6494,1.6496,1.6492,1.6495,596800000.0
2009-07-27 15:50:00,1.6495,1.6497,1.6494,1.6496,621200000.0
2009-07-27 15:51:00,1.6495,1.64965,1.6494,1.6496,700799995.0
2009-07-27 15:52:00,1.6495,1.64955,1.6491,1.6491,790400006.0
2009-07-27 15:53:00,1.6492,1.6496,1.64905,1.6496,644199999.0
2009-07-27 15:54:00,1.6496,1.6498,1.6493,1.6495,883600000.0
2009-07-27 15:55:00,1.6495,1.6497,1.6492,1.6492,985800001.0
2009-07-27 15:56:00,1.6492,1.6493,1.649,1.6491,804399997.0
2009-07-27 15:57:00,1.6491,1.6493,1.6488,1.6491,901199997.0
2009-07-27 15:58:00,1.64905,1.6495,1.649,1.6491,901999997.0
2009-07-27 15:59:00,1.6491,1.6494,1.64905,1.6491,967200001.0
2009-07-27 16:00:00,1.64905,1.65095,1.64905,1.6504,1059600000.0
2009-07-27 16:01:00,1.6504,1.651,1.6502,1.6503,1138800000.0
2009-07-27 16:02:00,1.6503,1.6511,1.6503,1.6511,938800000.0
2009-07-27 16:03:00,1.6511,1.6512,1.64985,1.6499,1209199997.0
2009-07-27 16:04:00,1.6499,1.6503,1.6498,1.6499,998999997.0
2009-07-27 16:05:00,1.6499,1.6501,1.64955,1.6501,889400000.0
2009-07-27 16:06:00,1.65,1.6501,1.6496,1.6498,525599999.0
2009-07-27 16:07:00,1.6498,1.6499,1.6491,1.6492,993800003.0
2009-07-27 16:08:00,1.6492,1.6497,1.64905,1.64945,1160800001.0
2009-07-27 16:09:00,1.64945,1.64945,1.6485,1.64875,1089799996.0
2009-07-27 16:10:00,1.64875,1.6496,1.64875,1.6492,1138099999.0
2009-07-27 16:11:00,1.6492,1.6492,1.6486,1.6487,1524999994.0
2009-07-27 16:12:00,1.6488,1.6488,1.648,1.6482,1332200000.0
2009-07-27 16:13:00,1.6481,1.6483,1.6474,1.6478,969000001.0
2009-07-27 16:14:00,1.6478,1.6484,1.6478,1.648,1135199998.0
2009-07-27 16:15:00,1.648,1.6488,1.6479,1.6486,1207899997.0
2009-07-27 16:16:00,1.6486,1.649,1.6485,1.6487,1243599995.0
2009-07-27 16:17:00,1.6487,1.6491,1.6485,1.6491,812200001.0
2009-07-27 16:18:00,1.6488,1.6488,1.64845,1.64855,729600001.0
2009-07-27 16:19:00,1.64855,1.649,1.6483,1.6483,740400002.0
2009-07-27 16:20:00,1.6483,1.64835,1.64775,1.6481,599000000.0
2009-07-27 16:21:00,1.6481,1.6482,1.64785,1.64785,716199996.0
2009-07-27 16:22:00,1.6478,1.6483,1.6475,1.648,912999998.0
2009-07-27 16:23:00,1.6482,1.6487,1.6481,1.6485,1189800005.0
2009-07-27 16:24:00,1.6485,1.6488,1.64835,1.6485,932599998.0
2009-07-27 16:25:00,1.64835,1.6484,1.64805,1.6482,758800000.0
2009-07-27 16:26:00,1.64815,1.6484,1.64805,1.6483,1122300002.0
2009-07-27 16:27:00,1.6483,1.64835,1.6478,1.6479,868600001.0
2009-07-27 16:28:00,1.6479,1.6481,1.64745,1.6481,794199998.0
2009-07-27 16:29:00,1.6481,1.6483,1.64775,1.64785,897000002.0
2009-07-27 16:30:00,1.6478,1.6481,1.6475,1.6476,796100000.0
2009-07-27 16:31:00,1.6476,1.6477,1.6474,1.6474,1005200001.0
2009-07-27 16:32:00,1.6474,1.6474,1.6464,1.6466,1320000002.0
2009-07-27 16:33:00,1.6466,1.647,1.6466,1.64695,1020400000.0
2009-07-27 16:34:00,1.6469,1.6471,1.6467,1.6468,1000600000.0
2009-07-27 16:35:00,1.6469,1.6471,1.6462,1.6465,1218800000.0
2009-07-27 16:36:00,1.64655,1.647,1.64645,1.64655,925000000.0
2009-07-27 16:37:00,1.64655,1.6466,1.6462,1.6464,1000400000.0
2009-07-27 16:38:00,1.6464,1.6468,1.6464,1.6466,891700003.0
2009-07-27 16:39:00,1.6467,1.6472,1.6466,1.6472,789399994.0
2009-07-27 16:40:00,1.6472,1.6472,1.6462,1.6464,1098000004.0
2009-07-27 16:41:00,1.6464,1.6464,1.6458,1.646,741200002.0
2009-07-27 16:42:00,1.646,1.6465,1.6457,1.6465,784200001.0
2009-07-27 16:43:00,1.6465,1.647,1.6464,1.647,950599998.0
2009-07-27 16:44:00,1.647,1.6471,1.6467,1.64685,912699998.0
2009-07-27 16:45:00,1.64675,1.6471,1.6466,1.64675,708199995.0
2009-07-27 16:46:00,1.64675,1.6473,1.64665,1.6472,1090199995.0
2009-07-27 16:47:00,1.64715,1.6476,1.6471,1.6474,855200003.0
2009-07-27 16:48:00,1.6474,1.6477,1.6471,1.6475,997800000.0
2009-07-27 16:49:00,1.6475,1.6479,1.6475,1.6478,623000000.0
2009-07-27 16:50:00,1.6478,1.6479,1.6475,1.6476,801800002.0
2009-07-27 16:51:00,1.6476,1.6484,1.6476,1.6481,587599999.0
2009-07-27 16:52:00,1.6481,1.6483,1.648,1.6483,807200001.0
2009-07-27 16:53:00,1.6483,1.6483,1.64805,1.6482,696399998.0
2009-07-27 16:54:00,1.6482,1.6483,1.6478,1.6481,857000004.0
2009-07-27 16:55:00,1.6481,1.6481,1.64755,1.64755,395800000.0
2009-07-27 16:56:00,1.6476,1.6477,1.6473,1.6474,578799999.0
2009-07-27 16:57:00,1.6474,1.6476,1.64735,1.6475,742800000.0
2009-07-27 16:58:00,1.6475,1.6483,1.6475,1.6482,1013800000.0
2009-07-27 16:59:00,1.64825,1.6496,1.648,1.6496,1357399983.0
2009-07-27 17:00:00,1.64965,1.6497,1.6491,1.6492,1251000003.0
2009-07-27 17:01:00,1.6492,1.6493,1.64905,1.6491,1052999995.0
2009-07-27 17:02:00,1.64915,1.6498,1.6491,1.6497,997999997.0
2009-07-27 17:03:00,1.6498,1.65,1.64935,1.65,731199999.0
2009-07-27 17:04:00,1.65005,1.65045,1.6499,1.6503,1057399993.0
2009-07-27 17:05:00,1.6503,1.6504,1.64985,1.65,1055999993.0
2009-07-27 17:06:00,1.65,1.6503,1.65,1.65015,842599999.0
2009-07-27 17:07:00,1.6501,1.6502,1.64985,1.6499,549200000.0
2009-07-27 17:08:00,1.64985,1.65005,1.64985,1.65005,576399999.0
2009-07-27 17:09:00,1.65,1.65015,1.64985,1.65005,609200001.0
2009-07-27 17:10:00,1.65005,1.65005,1.64935,1.6496,749400002.0
2009-07-27 17:11:00,1.6497,1.6499,1.64965,1.6497,762199997.0
2009-07-27 17:12:00,1.6497,1.64985,1.6497,1.6498,665199996.0
2009-07-27 17:13:00,1.6498,1.6501,1.6497,1.6497,590599998.0
2009-07-27 17:14:00,1.6497,1.6497,1.6497,1.6497,20800000.0
2009-07-27 17:15:00,1.64939,1.64953,1.64916,1.64935,361200000.0
2009-07-27 17:16:00,1.64965,1.6504,1.64965,1.6502,588200000.0
2009-07-27 17:17:00,1.6502,1.6502,1.6497,1.6499,468799998.0
2009-07-27 17:18:00,1.6499,1.65,1.64975,1.64985,734999996.0
2009-07-27 17:19:00,1.64985,1.6499,1.6497,1.6498,322400000.0
2009-07-27 17:20:00,1.6498,1.6504,1.6498,1.6502,960200000.0
2009-07-27 17:21:00,1.6502,1.6502,1.6499,1.6501,504000000.0
2009-07-27 17:22:00,1.6502,1.6502,1.65,1.6501,402199999.0
2009-07-27 17:23:00,1.6501,1.6502,1.65,1.6501,473600001.0
2009-07-27 17:24:00,1.65005,1.6502,1.65,1.6501,538600000.0
2009-07-27 17:25:00,1.6501,1.65015,1.64955,1.6497,521600000.0
2009-07-27 17:26:00,1.6497,1.6497,1.6493,1.6495,585800000.0
2009-07-27 17:27:00,1.6495,1.6497,1.6494,1.6495,511799997.0
2009-07-27 17:28:00,1.6496,1.6496,1.6493,1.6494,746799997.0
2009-07-27 17:29:00,1.64925,1.6497,1.6492,1.6495,742400001.0
2009-07-27 17:30:00,1.64945,1.6495,1.64905,1.6493,661999998.0
2009-07-27 17:31:00,1.64935,1.6499,1.64925,1.64965,413999999.0
2009-07-27 17:32:00,1.64965,1.65,1.6496,1.64995,735199999.0
2009-07-27 17:33:00,1.65,1.65015,1.64975,1.6498,664400000.0
2009-07-27 17:34:00,1.6498,1.65,1.6496,1.6498,890400002.0
2009-07-27 17:35:00,1.6498,1.6499,1.649,1.6491,966599998.0
2009-07-27 17:36:00,1.6491,1.6491,1.6488,1.64885,675200000.0
2009-07-27 17:37:00,1.64885,1.649,1.6482,1.6483,1024000004.0
2009-07-27 17:38:00,1.6483,1.6484,1.6481,1.6484,700799999.0
2009-07-27 17:39:00,1.6484,1.6486,1.6483,1.6483,630199999.0
2009-07-27 17:40:00,1.6483,1.6487,1.6483,1.6485,386600002.0
2009-07-27 17:41:00,1.6485,1.6486,1.6483,1.6486,771199999.0
2009-07-27 17:42:00,1.6486,1.64895,1.6484,1.64895,846799999.0
2009-07-27 17:43:00,1.649,1.6491,1.64885,1.6491,461000000.0
2009-07-27 17:44:00,1.6491,1.6495,1.649,1.6492,545200000.0
2009-07-27 17:45:00,1.6492,1.6494,1.6491,1.6494,508800000.0
2009-07-27 17:46:00,1.6494,1.6501,1.6494,1.6498,790600001.0
2009-07-27 17:47:00,1.6497,1.64975,1.6496,1.6497,386000000.0
2009-07-27 17:48:00,1.6496,1.6497,1.6493,1.6493,648800000.0
2009-07-27 17:49:00,1.6493,1.6496,1.6493,1.6495,628600003.0
2009-07-27 17:50:00,1.6495,1.64965,1.6495,1.64955,555199997.0
2009-07-27 17:51:00,1.64955,1.6498,1.6495,1.6498,518799998.0
2009-07-27 17:52:00,1.6498,1.65005,1.64965,1.64965,610600001.0
2009-07-27 17:53:00,1.64965,1.64965,1.64935,1.64945,289200000.0
2009-07-27 17:54:00,1.6495,1.6495,1.6492,1.64925,967800004.0
2009-07-27 17:55:00,1.6493,1.64945,1.64905,1.64905,456000001.0
2009-07-27 17:56:00,1.649,1.649,1.6484,1.6484,571200001.0
2009-07-27 17:57:00,1.6484,1.6484,1.6482,1.6483,531799998.0
2009-07-27 17:58:00,1.6483,1.64845,1.64825,1.6484,292400000.0
2009-07-27 17:59:00,1.64835,1.64885,1.6481,1.64855,417600000.0
2009-07-27 18:00:00,1.64855,1.6487,1.64845,1.6485,511800000.0
2009-07-27 18:01:00,1.6485,1.6487,1.64845,1.6486,479200000.0
2009-07-27 18:02:00,1.6486,1.64895,1.6486,1.64875,360200000.0
2009-07-27 18:03:00,1.64875,1.64885,1.64845,1.64885,413799998.0
2009-07-27 18:04:00,1.64885,1.64965,1.64885,1.64965,340200000.0
2009-07-27 18:05:00,1.64965,1.65005,1.6496,1.6496,577399998.0
2009-07-27 18:06:00,1.6496,1.64965,1.6492,1.64935,678000002.0
2009-07-27 18:07:00,1.6494,1.6497,1.6493,1.6497,361800001.0
2009-07-27 18:08:00,1.6498,1.64995,1.64975,1.6499,328600000.0
2009-07-27 18:09:00,1.64985,1.6501,1.64985,1.6501,97600000.0
2009-07-27 18:10:00,1.65005,1.65015,1.6498,1.64985,123600000.0
2009-07-27 18:11:00,1.6498,1.64985,1.64975,1.64975,244800000.0
2009-07-27 18:12:00,1.64985,1.65,1.64975,1.65,315799998.0
2009-07-27 18:13:00,1.65,1.65,1.64955,1.6496,267200000.0
2009-07-27 18:14:00,1.64955,1.6496,1.64955,1.64955,59800000.0
2009-07-27 18:15:00,1.6496,1.6499,1.6495,1.64985,155200000.0
2009-07-27 18:16:00,1.64985,1.65,1.6498,1.6499,133800000.0
2009-07-27 18:17:00,1.6499,1.65025,1.64975,1.6502,309999998.0
2009-07-27 18:18:00,1.65025,1.65025,1.6501,1.6502,265400000.0
2009-07-27 18:19:00,1.6502,1.65025,1.6501,1.65025,527599997.0
2009-07-27 18:20:00,1.6503,1.65045,1.65,1.65005,458000000.0
2009-07-27 18:21:00,1.65,1.6501,1.6495,1.64955,502999999.0
2009-07-27 18:22:00,1.6496,1.64975,1.6496,1.64975,420400000.0
2009-07-27 18:23:00,1.64975,1.64975,1.64955,1.6496,484799999.0
2009-07-27 18:24:00,1.6496,1.6502,1.6496,1.65,423000000.0
2009-07-27 18:25:00,1.65,1.65005,1.64965,1.64975,482200000.0
2009-07-27 18:26:00,1.64975,1.64975,1.6496,1.64975,296799998.0
2009-07-27 18:27:00,1.6497,1.64985,1.64965,1.6498,130800000.0
2009-07-27 18:28:00,1.6498,1.6499,1.64975,1.64985,158800000.0
2009-07-27 18:29:00,1.64985,1.6499,1.6498,1.6499,30400000.0
2009-07-27 18:30:00,1.64995,1.64995,1.64995,1.64995,43200000.0
2009-07-27 18:31:00,1.64985,1.65015,1.64985,1.6501,446000001.0
2009-07-27 18:32:00,1.65005,1.65015,1.64995,1.65,310400000.0
2009-07-27 18:33:00,1.65,1.6501,1.6498,1.6498,168000000.0
2009-07-27 18:34:00,1.64985,1.65035,1.6497,1.6501,464200000.0
2009-07-27 18:35:00,1.6501,1.6501,1.64995,1.64995,196400000.0
2009-07-27 18:36:00,1.64995,1.6502,1.64995,1.65015,212400000.0
2009-07-27 18:37:00,1.65015,1.6502,1.6497,1.6498,553600000.0
2009-07-27 18:38:00,1.6498,1.65,1.64965,1.64995,320800001.0
2009-07-27 18:39:00,1.64995,1.65,1.6498,1.64985,40000000.0
2009-07-27 18:40:00,1.64985,1.6504,1.64985,1.6503,517399999.0
2009-07-27 18:41:00,1.6503,1.6503,1.6497,1.64985,475800000.0
2009-07-27 18:42:00,1.64985,1.64995,1.6497,1.6497,288000001.0
2009-07-27 18:43:00,1.6497,1.6498,1.64935,1.64945,419400001.0
2009-07-27 18:44:00,1.64945,1.6495,1.6492,1.64925,371800000.0
2009-07-27 18:45:00,1.64925,1.6494,1.6492,1.64935,311000001.0
2009-07-27 18:46:00,1.64935,1.6494,1.6491,1.6492,561399999.0
2009-07-27 18:47:00,1.6492,1.6493,1.6492,1.6492,427600001.0
2009-07-27 18:48:00,1.64915,1.64935,1.64895,1.64925,695600000.0
2009-07-27 18:49:00,1.64925,1.64945,1.64925,1.64935,193800000.0
2009-07-27 18:50:00,1.64935,1.65,1.64935,1.65,359200000.0
2009-07-27 18:51:00,1.65,1.65,1.64975,1.6499,243800000.0
2009-07-27 18:52:00,1.64995,1.64995,1.6497,1.6497,251999999.0
2009-07-27 18:53:00,1.64975,1.6498,1.64905,1.64925,695200002.0
2009-07-27 18:54:00,1.64925,1.64935,1.64905,1.64915,431800003.0
2009-07-27 18:55:00,1.64915,1.6492,1.6489,1.64915,601400001.0
2009-07-27 18:56:00,1.64915,1.6492,1.64905,1.64915,147799999.0
2009-07-27 18:57:00,1.64905,1.64905,1.64895,1.64895,588800003.0
2009-07-27 18:58:00,1.6489,1.64905,1.6489,1.64895,185800000.0
2009-07-27 18:59:00,1.649,1.64935,1.649,1.64935,208000000.0
2009-07-27 19:00:00,1.6494,1.6498,1.6494,1.6498,376000000.0
2009-07-27 19:01:00,1.64975,1.65005,1.64965,1.6497,626599999.0
2009-07-27 19:02:00,1.6497,1.6498,1.6494,1.6494,292600000.0
2009-07-27 19:03:00,1.64945,1.6499,1.64945,1.6499,360200000.0
2009-07-27 19:04:00,1.64995,1.65,1.6498,1.64985,353000002.0
2009-07-27 19:05:00,1.64985,1.65,1.6492,1.6492,590000001.0
2009-07-27 19:06:00,1.64925,1.64925,1.64905,1.6491,259800000.0
2009-07-27 19:07:00,1.6491,1.6495,1.6491,1.64945,264200000.0
2009-07-27 19:08:00,1.6495,1.64985,1.64945,1.6497,465600001.0
2009-07-27 19:09:00,1.6497,1.64975,1.64965,1.64965,337599999.0
2009-07-27 19:10:00,1.64965,1.6497,1.6496,1.6497,476200000.0
2009-07-27 19:11:00,1.6497,1.64975,1.64955,1.6496,372000000.0
2009-07-27 19:12:00,1.6496,1.6497,1.64955,1.64955,335799999.0
2009-07-27 19:13:00,1.64955,1.6496,1.6489,1.6491,700899999.0
2009-07-27 19:14:00,1.64905,1.64935,1.64905,1.6493,953400000.0
2009-07-27 19:15:00,1.64935,1.64935,1.6491,1.6491,542200000.0
2009-07-27 19:16:00,1.64915,1.64925,1.64885,1.64905,782500001.0
2009-07-27 19:17:00,1.649,1.64905,1.6487,1.64875,416199997.0
2009-07-27 19:18:00,1.64875,1.64905,1.64875,1.6488,222600001.0
2009-07-27 19:19:00,1.6488,1.64905,1.6488,1.6489,254399998.0
2009-07-27 19:20:00,1.6489,1.6492,1.64855,1.6486,299600003.0
2009-07-27 19:21:00,1.6486,1.6486,1.64825,1.64825,380999995.0
2009-07-27 19:22:00,1.64825,1.6484,1.64825,1.6484,375199997.0
2009-07-27 19:23:00,1.64845,1.64845,1.64835,1.6484,115200000.0
2009-07-27 19:24:00,1.6484,1.64855,1.64835,1.64855,196800000.0
2009-07-27 19:25:00,1.64855,1.6486,1.6485,1.6485,142400000.0
2009-07-27 19:26:00,1.6485,1.6485,1.64815,1.64815,456600000.0
2009-07-27 19:27:00,1.64815,1.64845,1.64815,1.6484,250999999.0
2009-07-27 19:28:00,1.6484,1.64845,1.6482,1.6482,304000000.0
2009-07-27 19:29:00,1.6482,1.6484,1.64815,1.64815,352399999.0
2009-07-27 19:30:00,1.6481,1.6481,1.64785,1.648,520400000.0
2009-07-27 19:31:00,1.6479,1.64795,1.64775,1.64785,269200001.0
2009-07-27 19:32:00,1.6478,1.6479,1.64775,1.6479,191399998.0
2009-07-27 19:33:00,1.6479,1.64835,1.64785,1.6483,397200000.0
2009-07-27 19:34:00,1.6483,1.6483,1.6482,1.6482,250600000.0
2009-07-27 19:35:00,1.64815,1.6483,1.6481,1.6482,418800006.0
2009-07-27 19:36:00,1.6482,1.64845,1.6482,1.64845,820800005.0
2009-07-27 19:37:00,1.64835,1.64835,1.64825,1.64825,48400001.0
2009-07-27 19:38:00,1.64825,1.6488,1.64825,1.6488,696200002.0
2009-07-27 19:39:00,1.6488,1.6488,1.6487,1.6487,254600000.0
2009-07-27 19:40:00,1.6487,1.64925,1.6487,1.64925,291800002.0
2009-07-27 19:41:00,1.64925,1.64925,1.649,1.64905,166599999.0
2009-07-27 19:42:00,1.649,1.649,1.64875,1.64875,248000000.0
2009-07-27 19:43:00,1.64875,1.64875,1.6482,1.64875,773799997.0
2009-07-27 19:44:00,1.64875,1.64885,1.6487,1.64885,735800000.0
2009-07-27 19:45:00,1.64885,1.6489,1.64885,1.64885,323000000.0
2009-07-27 19:46:00,1.6488,1.64885,1.6488,1.6488,281999998.0
2009-07-27 19:47:00,1.6488,1.64895,1.64865,1.64885,371799998.0
2009-07-27 19:48:00,1.6489,1.64895,1.64835,1.64835,329400000.0
2009-07-27 19:49:00,1.64845,1.649,1.64845,1.6489,261400001.0
2009-07-27 19:50:00,1.6489,1.649,1.6488,1.6488,611400003.0
2009-07-27 19:51:00,1.6488,1.6488,1.6485,1.6485,547799992.0
2009-07-27 19:52:00,1.6486,1.64875,1.6486,1.64875,612599998.0
2009-07-27 19:53:00,1.64875,1.6491,1.64875,1.6489,414800001.0
2009-07-27 19:54:00,1.649,1.649,1.64855,1.64855,638000010.0
2009-07-27 19:55:00,1.64855,1.649,1.64855,1.649,468200006.0
2009-07-27 19:56:00,1.649,1.64935,1.64885,1.64935,579200002.0
2009-07-27 19:57:00,1.64935,1.64975,1.64925,1.64955,527600001.0
2009-07-27 19:58:00,1.64955,1.64965,1.6495,1.6496,232800000.0
2009-07-27 19:59:00,1.6496,1.6496,1.64945,1.6495,433800005.0
2009-07-27 20:00:00,1.6494,1.6494,1.6494,1.6494,24000000.0
2009-07-27 20:01:00,1.6493,1.64945,1.6493,1.6493,61600000.0
2009-07-27 20:02:00,1.6493,1.64935,1.64895,1.64895,315200000.0
2009-07-27 20:03:00,1.64885,1.6489,1.64865,1.64875,331200006.0
2009-07-27 20:04:00,1.64865,1.6489,1.6485,1.64875,526599998.0
2009-07-27 20:05:00,1.6489,1.6491,1.64865,1.64895,286600001.0
2009-07-27 20:06:00,1.649,1.649,1.64875,1.6489,297999999.0
2009-07-27 20:07:00,1.6489,1.649,1.6488,1.649,172600000.0
2009-07-27 20:08:00,1.649,1.6491,1.64895,1.649,150000000.0
2009-07-27 20:09:00,1.649,1.6492,1.649,1.64915,302400000.0
2009-07-27 20:10:00,1.6491,1.64925,1.649,1.64905,172599998.0
2009-07-27 20:11:00,1.649,1.6492,1.649,1.6492,444200000.0
2009-07-27 20:12:00,1.6492,1.64935,1.64905,1.64905,167200002.0
2009-07-27 20:13:00,1.6491,1.64915,1.6491,1.64915,108800000.0
2009-07-27 20:14:00,1.6491,1.6493,1.64905,1.6491,595799995.0
2009-07-27 20:15:00,1.6491,1.6491,1.64855,1.6488,331199999.0
2009-07-27 20:16:00,1.6488,1.6491,1.6488,1.64905,154600000.0
2009-07-27 20:17:00,1.64905,1.64925,1.64905,1.64915,231600000.0
2009-07-27 20:18:00,1.6491,1.6491,1.64895,1.64895,142800000.0
2009-07-27 20:19:00,1.64905,1.64935,1.64905,1.6492,529000000.0
2009-07-27 20:20:00,1.64925,1.6493,1.6492,1.6492,361600005.0
2009-07-27 20:21:00,1.64925,1.64945,1.64925,1.64945,388999997.0
2009-07-27 20:22:00,1.6493,1.64945,1.64915,1.64915,171800000.0
2009-07-27 20:23:00,1.64915,1.64925,1.64905,1.64925,225599999.0
2009-07-27 20:24:00,1.6492,1.64935,1.64905,1.64905,363400001.0
2009-07-27 20:25:00,1.649,1.64905,1.64885,1.64885,470800000.0
2009-07-27 20:26:00,1.64885,1.64885,1.6488,1.6488,139599999.0
2009-07-27 20:27:00,1.6488,1.6488,1.64855,1.64865,65000000.0
2009-07-27 20:28:00,1.64865,1.64865,1.6484,1.64845,268400001.0
2009-07-27 20:29:00,1.64845,1.6488,1.64845,1.6488,68800000.0
2009-07-27 20:30:00,1.6488,1.64885,1.6488,1.6488,93600000.0
2009-07-27 20:31:00,1.6488,1.64885,1.6488,1.6488,96400000.0
2009-07-27 20:32:00,1.6488,1.64885,1.6487,1.6487,251400001.0
2009-07-27 20:33:00,1.6489,1.6489,1.6488,1.64885,295999998.0
2009-07-27 20:34:00,1.649,1.64925,1.649,1.64915,150400000.0
2009-07-27 20:35:00,1.64915,1.6494,1.6491,1.64935,143600000.0
2009-07-27 20:36:00,1.64935,1.6494,1.64925,1.64935,116800000.0
2009-07-27 20:37:00,1.64935,1.6494,1.6492,1.64935,92400000.0
2009-07-27 20:38:00,1.64935,1.64955,1.6493,1.6495,144200000.0
2009-07-27 20:39:00,1.64945,1.64955,1.6494,1.64955,176600000.0
2009-07-27 20:40:00,1.64955,1.64965,1.6495,1.6496,143000000.0
2009-07-27 20:41:00,1.6496,1.64965,1.6496,1.64965,54400000.0
2009-07-27 20:42:00,1.64965,1.64965,1.64955,1.64955,49600000.0
2009-07-27 20:43:00,1.6495,1.64985,1.64945,1.64985,408200000.0
2009-07-27 20:44:00,1.64985,1.65,1.64975,1.64995,600999997.0
2009-07-27 20:45:00,1.64995,1.65005,1.64985,1.64995,247400000.0
2009-07-27 20:46:00,1.65,1.65005,1.65,1.65005,41600000.0
2009-07-27 20:47:00,1.6501,1.6501,1.64985,1.65,263200000.0
2009-07-27 20:48:00,1.65,1.65,1.6499,1.64995,217200001.0
2009-07-27 20:49:00,1.64995,1.65,1.64995,1.64995,233600000.0
2009-07-27 20:50:00,1.64995,1.64995,1.64985,1.64985,172200000.0
2009-07-27 20:51:00,1.64985,1.64985,1.6497,1.64985,377000001.0
2009-07-27 20:52:00,1.64995,1.64995,1.64995,1.64995,12800000.0
2009-07-27 20:53:00,1.64985,1.64985,1.64985,1.64985,43800001.0
2009-07-27 20:54:00,1.64985,1.64985,1.64975,1.64975,84800000.0
2009-07-27 20:55:00,1.64975,1.64995,1.64975,1.64985,196799999.0
2009-07-27 20:56:00,1.64985,1.64985,1.64965,1.6497,187200003.0
2009-07-27 20:57:00,1.64975,1.6498,1.64975,1.6498,120799999.0
2009-07-27 20:58:00,1.6498,1.6499,1.64975,1.6498,241800001.0
2009-07-27 20:59:00,1.6498,1.6498,1.64965,1.6497,678800004.0
2009-07-27 21:00:00,1.64965,1.6499,1.64965,1.6498,432000003.0
2009-07-27 21:01:00,1.6498,1.64995,1.64975,1.6499,375400001.0
2009-07-27 21:02:00,1.6499,1.6499,1.64975,1.64975,407800002.0
2009-07-27 21:03:00,1.64975,1.64975,1.64925,1.64935,811800000.0
2009-07-27 21:04:00,1.64935,1.64935,1.64905,1.6491,670800000.0
2009-07-27 21:05:00,1.6491,1.6492,1.64905,1.64905,538799999.0
2009-07-27 21:06:00,1.64905,1.6491,1.6489,1.64905,549599998.0
2009-07-27 21:07:00,1.64905,1.6491,1.64905,1.64905,173400000.0
2009-07-27 21:08:00,1.6491,1.6491,1.64905,1.64905,86800000.0
2009-07-27 21:09:00,1.6491,1.64925,1.64905,1.6491,510200000.0
2009-07-27 21:10:00,1.6491,1.6491,1.64905,1.6491,579799997.0
2009-07-27 21:11:00,1.6491,1.6492,1.6491,1.6492,150200000.0
2009-07-27 21:12:00,1.6492,1.6492,1.64915,1.6492,191000000.0
2009-07-27 21:13:00,1.6493,1.6495,1.64925,1.6493,218600000.0
2009-07-27 21:14:00,1.6493,1.6494,1.6493,1.64935,173400000.0
2009-07-27 21:15:00,1.6493,1.6497,1.6493,1.6496,765999997.0
2009-07-27 21:16:00,1.6496,1.6496,1.64925,1.64925,392200007.0
2009-07-27 21:17:00,1.6493,1.6493,1.64915,1.64925,190200002.0
2009-07-27 21:18:00,1.64925,1.64925,1.6491,1.6492,501000001.0
2009-07-27 21:19:00,1.6492,1.6493,1.649,1.649,144400001.0
2009-07-27 21:20:00,1.649,1.649,1.6487,1.6487,253999999.0
2009-07-27 21:21:00,1.6487,1.649,1.64865,1.649,319999999.0
2009-07-27 21:22:00,1.64895,1.64895,1.6489,1.6489,32000000.0
2009-07-27 21:23:00,1.64895,1.649,1.64895,1.64895,22400000.0
2009-07-27 21:24:00,1.649,1.649,1.6487,1.6487,313399997.0
2009-07-27 21:25:00,1.6487,1.64895,1.64865,1.6487,165200000.0
2009-07-27 21:26:00,1.6487,1.6488,1.6487,1.64875,298400000.0
2009-07-27 21:27:00,1.64875,1.6488,1.6487,1.64875,283200000.0
2009-07-27 21:28:00,1.6488,1.6489,1.6487,1.6489,202799994.0
2009-07-27 21:29:00,1.6489,1.649,1.6487,1.6488,716000002.0
2009-07-27 21:30:00,1.64885,1.64885,1.64875,1.6488,461599998.0
2009-07-27 21:31:00,1.6488,1.6489,1.64875,1.6489,260999998.0
2009-07-27 21:32:00,1.6489,1.6489,1.6488,1.6488,341999999.0
2009-07-27 21:33:00,1.64885,1.6489,1.6488,1.6488,424200002.0
2009-07-27 21:34:00,1.6488,1.64885,1.6488,1.6488,223200000.0
2009-07-27 21:35:00,1.6488,1.6488,1.64865,1.6487,128800000.0
2009-07-27 21:36:00,1.6487,1.6488,1.64865,1.6487,145200000.0
2009-07-27 21:37:00,1.6487,1.64895,1.6487,1.6488,131100000.0
2009-07-27 21:38:00,1.6488,1.64885,1.64875,1.64885,69000000.0
2009-07-27 21:39:00,1.6488,1.64885,1.6488,1.64885,35600000.0
2009-07-27 21:40:00,1.64885,1.64885,1.6488,1.6488,30000000.0
2009-07-27 21:41:00,1.6488,1.64895,1.64865,1.64895,434000000.0
2009-07-27 21:42:00,1.649,1.6491,1.649,1.6491,133800000.0
2009-07-27 21:43:00,1.64905,1.64905,1.64895,1.649,240999998.0
2009-07-27 21:44:00,1.649,1.64915,1.649,1.649,254200000.0
2009-07-27 21:45:00,1.649,1.649,1.649,1.649,140800000.0
2009-07-27 21:46:00,1.649,1.649,1.64885,1.64885,531200000.0
2009-07-27 21:47:00,1.6488,1.649,1.6488,1.6489,365000001.0
2009-07-27 21:48:00,1.6489,1.64895,1.6488,1.6488,281200000.0
2009-07-27 21:49:00,1.6488,1.64885,1.6488,1.64885,338200000.0
2009-07-27 21:50:00,1.6489,1.64945,1.64885,1.64935,234200000.0
2009-07-27 21:51:00,1.6494,1.6494,1.6493,1.64935,33200000.0
2009-07-27 21:52:00,1.64935,1.6496,1.64935,1.6495,55400000.0
2009-07-27 21:53:00,1.6495,1.6495,1.64935,1.64935,87200000.0
2009-07-27 21:54:00,1.64935,1.64935,1.64925,1.64925,429399999.0
2009-07-27 21:55:00,1.64925,1.64935,1.649,1.64905,368799998.0
2009-07-27 21:56:00,1.6491,1.6491,1.64905,1.64905,109000000.0
2009-07-27 21:57:00,1.64905,1.64915,1.64905,1.64915,167200001.0
2009-07-27 21:58:00,1.64915,1.6492,1.6491,1.6491,212400000.0
2009-07-27 21:59:00,1.6491,1.64935,1.64905,1.64935,342799999.0
2009-07-27 22:00:00,1.6493,1.64935,1.64905,1.64905,157199999.0
2009-07-27 22:01:00,1.6489,1.6489,1.64885,1.6489,100100000.0
2009-07-27 22:02:00,1.64885,1.64905,1.6488,1.649,178000000.0
2009-07-27 22:03:00,1.64905,1.6491,1.649,1.64905,230700000.0
2009-07-27 22:04:00,1.6491,1.64915,1.64905,1.6491,116600000.0
2009-07-27 22:05:00,1.6491,1.6491,1.6491,1.6491,59600000.0
2009-07-27 22:06:00,1.6491,1.64915,1.64905,1.6491,275000003.0
2009-07-27 22:07:00,1.6491,1.6491,1.649,1.64905,95599999.0
2009-07-27 22:08:00,1.64925,1.6493,1.6492,1.64925,10200000.0
2009-07-27 22:09:00,1.6491,1.6491,1.64905,1.6491,102999997.0
2009-07-27 22:10:00,1.64905,1.64905,1.64905,1.64905,65600000.0
2009-07-27 22:11:00,1.649,1.64905,1.649,1.649,216800000.0
2009-07-27 22:12:00,1.6491,1.6491,1.64895,1.6491,102200001.0
2009-07-27 22:13:00,1.64905,1.6491,1.64885,1.649,111300000.0
2009-07-27 22:14:00,1.64895,1.64965,1.64895,1.6494,255600000.0
2009-07-27 22:15:00,1.6494,1.6495,1.64935,1.64935,253800000.0
2009-07-27 22:16:00,1.64935,1.6494,1.64935,1.64935,74600000.0
2009-07-27 22:17:00,1.64935,1.64935,1.64935,1.64935,34200000.0
2009-07-27 22:18:00,1.64935,1.64935,1.64935,1.64935,40600000.0
2009-07-27 22:19:00,1.64922,1.6493,1.64922,1.64925,205600000.0
2009-07-27 22:20:00,1.64935,1.64955,1.64935,1.6494,163799998.0
2009-07-27 22:21:00,1.6494,1.6494,1.6494,1.6494,34400000.0
2009-07-27 22:22:00,1.6494,1.6494,1.64935,1.6494,61800000.0
2009-07-27 22:23:00,1.6494,1.64945,1.64935,1.64945,94999999.0
2009-07-27 22:24:00,1.64935,1.64935,1.64935,1.64935,82800002.0
2009-07-27 22:25:00,1.64935,1.64935,1.64925,1.6493,56000000.0
2009-07-27 22:26:00,1.64935,1.6494,1.64925,1.64925,114800000.0
2009-07-27 22:27:00,1.64925,1.64935,1.64925,1.64925,143200000.0
2009-07-27 22:28:00,1.6493,1.6495,1.6493,1.6495,113400002.0
2009-07-27 22:29:00,1.6495,1.6495,1.6495,1.6495,1000000.0
2009-07-27 22:30:00,1.6495,1.6495,1.6495,1.6495,5000000.0
2009-07-27 22:31:00,1.6495,1.6495,1.6495,1.6495,2000000.0
2009-07-27 22:32:00,1.64935,1.6494,1.6492,1.6492,38800000.0
2009-07-27 22:33:00,1.64925,1.6494,1.6492,1.64925,97400000.0
2009-07-27 22:34:00,1.6493,1.6493,1.64915,1.64915,53800000.0
2009-07-27 22:35:00,1.6492,1.64925,1.6492,1.6492,321200003.0
2009-07-27 22:36:00,1.6493,1.64935,1.64925,1.6493,137600000.0
2009-07-27 22:37:00,1.6493,1.6493,1.6493,1.6493,24600000.0
2009-07-27 22:38:00,1.6493,1.6494,1.6493,1.6494,109600000.0
2009-07-27 22:39:00,1.6494,1.6494,1.6494,1.6494,36400000.0
2009-07-27 22:40:00,1.6495,1.6495,1.6494,1.6494,34000000.0
2009-07-27 22:41:00,1.6495,1.6495,1.6495,1.6495,2000000.0
2009-07-27 22:42:00,1.6495,1.6495,1.6495,1.6495,4000000.0
2009-07-27 22:43:00,1.6495,1.6495,1.6493,1.6493,111400000.0
2009-07-27 22:44:00,1.64925,1.6495,1.64925,1.64935,114400001.0
2009-07-27 22:45:00,1.6494,1.6494,1.64885,1.64885,165800000.0
2009-07-27 22:46:00,1.64885,1.64895,1.6487,1.64875,188799999.0
2009-07-27 22:47:00,1.64875,1.6488,1.64875,1.6488,300400003.0
2009-07-27 22:48:00,1.64875,1.64885,1.64875,1.6488,102400001.0
2009-07-27 22:49:00,1.6488,1.649,1.6488,1.64895,91800000.0
2009-07-27 22:50:00,1.649,1.649,1.64885,1.64895,57600000.0
2009-07-27 22:51:00,1.64895,1.64895,1.6487,1.64875,107400000.0
2009-07-27 22:52:00,1.64875,1.6489,1.64875,1.64885,96000000.0
2009-07-27 22:53:00,1.6491,1.6491,1.6488,1.64885,74000001.0
2009-07-27 22:54:00,1.64885,1.64895,1.6488,1.64895,93600000.0
2009-07-27 22:55:00,1.6489,1.6489,1.6488,1.6488,33600000.0
2009-07-27 22:56:00,1.6488,1.64885,1.6488,1.64885,40000000.0
2009-07-27 22:57:00,1.6488,1.64905,1.6488,1.64905,41600000.0
2009-07-27 22:58:00,1.64905,1.64905,1.64885,1.64885,17000000.0
2009-07-27 22:59:00,1.64885,1.64885,1.6486,1.6487,75200000.0
2009-07-27 23:00:00,1.64845,1.64855,1.64805,1.64855,86600000.0
2009-07-27 23:01:00,1.64815,1.64865,1.64815,1.6484,110600000.0
2009-07-27 23:02:00,1.64835,1.6485,1.6482,1.6482,90600000.0
2009-07-27 23:03:00,1.64855,1.64865,1.64845,1.64865,46800000.0
2009-07-27 23:04:00,1.64855,1.64865,1.6485,1.64865,81400000.0
2009-07-27 23:05:00,1.64865,1.64865,1.64865,1.64865,25600000.0
2009-07-27 23:06:00,1.64875,1.6493,1.64875,1.6491,65800000.0
2009-07-27 23:07:00,1.6489,1.64905,1.6488,1.64905,69400000.0
2009-07-27 23:08:00,1.64905,1.64915,1.6489,1.6491,117200000.0
2009-07-27 23:09:00,1.64925,1.6494,1.6491,1.6491,60999999.0
2009-07-27 23:10:00,1.6491,1.6493,1.64905,1.6491,72000000.0
2009-07-27 23:11:00,1.6491,1.64935,1.6491,1.6493,86200000.0
2009-07-27 23:12:00,1.6493,1.6495,1.6492,1.6495,72600000.0
2009-07-27 23:13:00,1.6495,1.6496,1.6495,1.64955,65600000.0
2009-07-27 23:14:00,1.64945,1.6496,1.64945,1.6496,33600000.0
2009-07-27 23:15:00,1.6496,1.64975,1.6496,1.64975,19000000.0
2009-07-27 23:16:00,1.64975,1.64975,1.64965,1.64965,12000000.0
2009-07-27 23:17:00,1.64965,1.64965,1.64955,1.64955,31400000.0
2009-07-27 23:18:00,1.64965,1.6497,1.6496,1.6496,39600000.0
2009-07-27 23:19:00,1.6496,1.6496,1.6496,1.6496,11400000.0
2009-07-27 23:20:00,1.64955,1.6497,1.64955,1.64955,31000000.0
2009-07-27 23:21:00,1.64955,1.64975,1.64945,1.64945,51600000.0
2009-07-27 23:22:00,1.6494,1.6494,1.6494,1.6494,13800000.0
2009-07-27 23:23:00,1.6494,1.6494,1.64925,1.64925,14000000.0
2009-07-27 23:24:00,1.64925,1.64925,1.64925,1.64925,6400000.0
2009-07-27 23:25:00,1.64925,1.64935,1.64925,1.64935,36800000.0
2009-07-27 23:26:00,1.64935,1.64935,1.64935,1.64935,1000000.0
2009-07-27 23:27:00,1.6493,1.64935,1.6493,1.64935,58400000.0
2009-07-27 23:28:00,1.64935,1.64935,1.6493,1.6493,12200000.0
2009-07-27 23:29:00,1.64935,1.64935,1.6493,1.64935,51200000.0
2009-07-27 23:30:00,1.64935,1.6496,1.64935,1.6496,15800000.0
2009-07-27 23:31:00,1.64955,1.64955,1.64955,1.64955,4000000.0
2009-07-27 23:32:00,1.6495,1.6495,1.6494,1.6494,115200000.0
2009-07-27 23:33:00,1.6494,1.6494,1.6494,1.6494,76800000.0
2009-07-27 23:34:00,1.6494,1.6494,1.6494,1.6494,19200000.0
2009-07-27 23:35:00,1.6494,1.6494,1.6494,1.6494,28800000.0
2009-07-27 23:36:00,1.6494,1.6494,1.64935,1.6494,121600000.0
2009-07-27 23:37:00,1.6494,1.6494,1.6492,1.6492,51200000.0
2009-07-27 23:38:00,1.6492,1.6493,1.6492,1.6493,84800000.0
2009-07-27 23:39:00,1.64889,1.64913,1.64889,1.64904,604200002.0
2009-07-27 23:40:00,1.64896,1.6491,1.64878,1.64906,752600002.0
2009-07-27 23:41:00,1.6493,1.64935,1.6493,1.64935,32000000.0
2009-07-27 23:42:00,1.64935,1.64935,1.64935,1.64935,32000000.0
2009-07-27 23:43:00,1.64935,1.64935,1.64935,1.64935,25600000.0
2009-07-27 23:44:00,1.64935,1.64935,1.64935,1.64935,12800000.0
2009-07-27 23:45:00,1.64935,1.64935,1.6493,1.6493,22400000.0
2009-07-27 23:46:00,1.6493,1.6494,1.6493,1.64935,86400000.0
2009-07-27 23:47:00,1.64935,1.64935,1.64935,1.64935,57600000.0
2009-07-27 23:48:00,1.64935,1.64935,1.64935,1.64935,6400000.0
2009-07-27 23:49:00,1.64935,1.64935,1.6493,1.6493,38400000.0
2009-07-27 23:50:00,1.6493,1.6493,1.6493,1.6493,64000000.0
2009-07-27 23:51:00,1.64925,1.6493,1.64925,1.6493,12800000.0
2009-07-27 23:52:00,1.6493,1.6493,1.64925,1.64925,102400000.0
2009-07-27 23:53:00,1.64925,1.64925,1.64925,1.64925,64000000.0
2009-07-27 23:54:00,1.64893,1.64914,1.64892,1.64902,176800000.0
2009-07-27 23:55:00,1.64925,1.64925,1.64925,1.64925,6400000.0
2009-07-27 23:56:00,1.64925,1.64925,1.64925,1.64925,25600000.0
2009-07-27 23:57:00,1.64925,1.64925,1.64905,1.64905,46400000.0
2009-07-27 23:58:00,1.64905,1.64905,1.649,1.649,9600000.0
2009-07-27 23:59:00,1.64876,1.64876,1.64868,1.64873,70400000.0
2009-07-28 00:00:00,1.64905,1.64905,1.64905,1.64905,3200000.0
2009-07-28 00:01:00,1.64905,1.64905,1.64905,1.64905,6400000.0
2009-07-28 00:02:00,1.64905,1.64905,1.6486,1.64875,88200000.0
2009-07-28 00:03:00,1.64875,1.64875,1.64875,1.64875,12800000.0
2009-07-28 00:04:00,1.64875,1.64875,1.64875,1.64875,16000000.0
2009-07-28 00:05:00,1.64875,1.64875,1.64875,1.64875,9600000.0
2009-07-28 00:06:00,1.64875,1.64895,1.64875,1.64895,49600000.0
2009-07-28 00:07:00,1.64895,1.6492,1.64895,1.6491,28800000.0
2009-07-28 00:08:00,1.6491,1.6492,1.64895,1.649,68000000.0
2009-07-28 00:09:00,1.64925,1.64955,1.64895,1.64895,95000000.0
2009-07-28 00:10:00,1.64895,1.64895,1.6489,1.64895,27200000.0
2009-07-28 00:11:00,1.64895,1.64895,1.6488,1.6488,52800000.0
2009-07-28 00:12:00,1.64875,1.64875,1.6487,1.6487,35200000.0
2009-07-28 00:13:00,1.6487,1.6487,1.64865,1.6487,33600000.0
2009-07-28 00:14:00,1.6487,1.64895,1.6487,1.6487,97600000.0
2009-07-28 00:15:00,1.6487,1.6487,1.64865,1.6487,150400000.0
2009-07-28 00:16:00,1.64865,1.64885,1.6486,1.6486,179999998.0
2009-07-28 00:17:00,1.6487,1.6487,1.6483,1.64865,233599997.0
2009-07-28 00:18:00,1.64875,1.64875,1.64825,1.6483,64800000.0
2009-07-28 00:19:00,1.6483,1.6483,1.6479,1.64795,110799998.0
2009-07-28 00:20:00,1.64805,1.64815,1.64795,1.64805,85200000.0
2009-07-28 00:21:00,1.64805,1.64815,1.64795,1.64815,43200000.0
2009-07-28 00:22:00,1.64815,1.64815,1.64805,1.6481,27000000.0
2009-07-28 00:23:00,1.64815,1.64815,1.6481,1.6481,3200000.0
2009-07-28 00:24:00,1.64805,1.6482,1.64765,1.64815,94000000.0
2009-07-28 00:25:00,1.64825,1.64835,1.6481,1.64835,97999999.0
2009-07-28 00:26:00,1.64825,1.6483,1.6482,1.6483,68800000.0
2009-07-28 00:27:00,1.6483,1.6483,1.6482,1.6483,172999993.0
2009-07-28 00:28:00,1.6482,1.6483,1.6482,1.6482,84999995.0
2009-07-28 00:29:00,1.6482,1.6482,1.6482,1.6482,167799997.0
2009-07-28 00:30:00,1.64825,1.64845,1.64825,1.64835,54400000.0
2009-07-28 00:31:00,1.64835,1.64835,1.64835,1.64835,40000000.0
2009-07-28 00:32:00,1.64835,1.64835,1.64835,1.64835,27200000.0
2009-07-28 00:33:00,1.64835,1.64835,1.64835,1.64835,40000000.0
2009-07-28 00:34:00,1.64835,1.6485,1.64835,1.6485,64400000.0
2009-07-28 00:35:00,1.6485,1.6486,1.6485,1.6486,67200000.0
2009-07-28 00:36:00,1.6486,1.6486,1.6485,1.6485,104000000.0
2009-07-28 00:37:00,1.6485,1.6485,1.6485,1.6485,44800000.0
2009-07-28 00:38:00,1.6485,1.6486,1.6485,1.6486,40800000.0
2009-07-28 00:39:00,1.6486,1.6486,1.6486,1.6486,4800000.0
2009-07-28 00:40:00,1.64855,1.64855,1.64855,1.64855,24000000.0
2009-07-28 00:41:00,1.64855,1.6486,1.6484,1.64845,141200000.0
2009-07-28 00:42:00,1.64845,1.6486,1.64815,1.64825,64200000.0
2009-07-28 00:43:00,1.6484,1.64845,1.6484,1.6484,24000000.0
2009-07-28 00:44:00,1.64835,1.64845,1.64835,1.64845,76800000.0
2009-07-28 00:45:00,1.6484,1.6486,1.6482,1.6485,118400000.0
2009-07-28 00:46:00,1.64845,1.64845,1.6483,1.64835,76900000.0
2009-07-28 00:47:00,1.64835,1.64835,1.6482,1.64825,87400000.0
2009-07-28 00:48:00,1.64825,1.64825,1.64825,1.64825,51200000.0
2009-07-28 00:49:00,1.64825,1.64825,1.6482,1.64825,33600000.0
2009-07-28 00:50:00,1.64825,1.64825,1.64825,1.64825,19200000.0
2009-07-28 00:51:00,1.64825,1.6483,1.64825,1.6483,25600000.0
2009-07-28 00:52:00,1.6483,1.64835,1.6483,1.6483,14400000.0
2009-07-28 00:53:00,1.6483,1.6483,1.64825,1.6483,30400000.0
2009-07-28 00:54:00,1.64825,1.6483,1.64825,1.6483,27200000.0
2009-07-28 00:55:00,1.6484,1.6485,1.64835,1.64835,48400000.0
2009-07-28 00:56:00,1.64835,1.64835,1.64835,1.64835,16800000.0
2009-07-28 00:57:00,1.64835,1.64835,1.64835,1.64835,11200000.0
2009-07-28 00:58:00,1.64835,1.64835,1.64835,1.64835,22400000.0
2009-07-28 00:59:00,1.6484,1.6485,1.6484,1.64845,6000000.0
2009-07-28 01:00:00,1.6483,1.64845,1.6483,1.6483,89000000.0
2009-07-28 01:01:00,1.64815,1.64815,1.648,1.6481,21400000.0
2009-07-28 01:02:00,1.64805,1.64815,1.648,1.648,94600000.0
2009-07-28 01:03:00,1.6481,1.6481,1.6478,1.6479,93800000.0
2009-07-28 01:04:00,1.64795,1.64795,1.6476,1.64775,201400000.0
2009-07-28 01:05:00,1.64775,1.64775,1.6477,1.6477,33600000.0
2009-07-28 01:06:00,1.64775,1.64785,1.6477,1.64785,25000000.0
2009-07-28 01:07:00,1.6477,1.6477,1.64755,1.64755,132800000.0
2009-07-28 01:08:00,1.64755,1.64755,1.6475,1.6475,19200000.0
2009-07-28 01:09:00,1.6475,1.6475,1.6475,1.6475,22400000.0
2009-07-28 01:10:00,1.6475,1.6475,1.64735,1.64735,68800000.0
2009-07-28 01:11:00,1.6474,1.6477,1.6474,1.6474,112000000.0
2009-07-28 01:12:00,1.6474,1.6474,1.6474,1.6474,8800000.0
2009-07-28 01:13:00,1.64734,1.64739,1.6473,1.6473,61600000.0
2009-07-28 01:14:00,1.64755,1.64765,1.6474,1.6474,59200000.0
2009-07-28 01:15:00,1.64735,1.64745,1.64735,1.64745,35200000.0
2009-07-28 01:16:00,1.64745,1.64745,1.64735,1.64735,136800000.0
2009-07-28 01:17:00,1.64735,1.64735,1.64735,1.64735,48000000.0
2009-07-28 01:18:00,1.64735,1.64735,1.64735,1.64735,9600000.0
2009-07-28 01:19:00,1.64735,1.6474,1.64735,1.64735,110400000.0
2009-07-28 01:20:00,1.64735,1.64735,1.64735,1.64735,14400000.0
2009-07-28 01:21:00,1.64735,1.64735,1.6468,1.647,104800000.0
2009-07-28 01:22:00,1.647,1.64735,1.64695,1.64735,180800000.0
2009-07-28 01:23:00,1.64735,1.64735,1.64735,1.64735,33600000.0
2009-07-28 01:24:00,1.64735,1.6474,1.64735,1.64735,131200000.0
2009-07-28 01:25:00,1.64735,1.6475,1.64735,1.6475,114400000.0
2009-07-28 01:26:00,1.6475,1.6475,1.64745,1.6475,96800000.0
2009-07-28 01:27:00,1.64745,1.64755,1.64735,1.64745,83200000.0
2009-07-28 01:28:00,1.64745,1.6475,1.64675,1.64715,181400000.0
2009-07-28 01:29:00,1.6472,1.64725,1.64695,1.64695,142800000.0
2009-07-28 01:30:00,1.647,1.6471,1.64685,1.6471,108600000.0
2009-07-28 01:31:00,1.64665,1.64697,1.64665,1.6468,238000000.0
2009-07-28 01:32:00,1.64715,1.64725,1.64715,1.64725,54400000.0
2009-07-28 01:33:00,1.6473,1.6475,1.6473,1.64745,32000000.0
2009-07-28 01:34:00,1.6475,1.6478,1.6475,1.6478,69800000.0
2009-07-28 01:35:00,1.6478,1.64785,1.6477,1.64775,132200001.0
2009-07-28 01:36:00,1.64758,1.64773,1.64752,1.64763,97800000.0
2009-07-28 01:37:00,1.64775,1.64775,1.64775,1.64775,38400000.0
2009-07-28 01:38:00,1.64763,1.6477,1.64755,1.64768,293800000.0
2009-07-28 01:39:00,1.64775,1.64785,1.64775,1.64785,33600000.0
2009-07-28 01:40:00,1.64785,1.64785,1.64785,1.64785,19200000.0
2009-07-28 01:41:00,1.64785,1.6483,1.64785,1.6482,131000000.0
2009-07-28 01:42:00,1.6482,1.6483,1.6482,1.64825,48000000.0
2009-07-28 01:43:00,1.64825,1.64835,1.64825,1.64835,28800000.0
2009-07-28 01:44:00,1.6483,1.64845,1.6483,1.6484,15400000.0
2009-07-28 01:45:00,1.64835,1.6484,1.6482,1.6483,67600000.0
2009-07-28 01:46:00,1.6483,1.6483,1.6483,1.6483,64800000.0
2009-07-28 01:47:00,1.6483,1.64835,1.6483,1.64835,11800000.0
2009-07-28 01:48:00,1.64835,1.64845,1.64825,1.64845,41600000.0
2009-07-28 01:49:00,1.64845,1.64845,1.648,1.6481,62600000.0
2009-07-28 01:50:00,1.64815,1.6483,1.64815,1.6483,36000000.0
2009-07-28 01:51:00,1.6483,1.6483,1.6483,1.6483,5800000.0
2009-07-28 01:52:00,1.6483,1.6483,1.64805,1.6481,81800000.0
2009-07-28 01:53:00,1.6481,1.64815,1.6481,1.6481,68000000.0
2009-07-28 01:54:00,1.6481,1.6481,1.6481,1.6481,12800000.0
2009-07-28 01:55:00,1.6481,1.6481,1.64805,1.64805,48000000.0
2009-07-28 01:56:00,1.64805,1.64805,1.64805,1.64805,27200000.0
2009-07-28 01:57:00,1.64787,1.64789,1.64771,1.64782,51200000.0
2009-07-28 01:58:00,1.6481,1.6482,1.6481,1.64815,119200000.0
2009-07-28 01:59:00,1.64815,1.64815,1.64815,1.64815,8000000.0
2009-07-28 02:00:00,1.64815,1.64825,1.64815,1.6482,116200000.0
2009-07-28 02:01:00,1.6482,1.6482,1.6481,1.6481,32000000.0
2009-07-28 02:02:00,1.6481,1.6481,1.6481,1.6481,28800000.0
2009-07-28 02:03:00,1.6481,1.64825,1.6481,1.6482,80800000.0
2009-07-28 02:04:00,1.6482,1.6482,1.6478,1.6478,109400000.0
2009-07-28 02:05:00,1.6478,1.64795,1.64775,1.6478,61800000.0
2009-07-28 02:06:00,1.64785,1.64785,1.64765,1.64765,86400000.0
2009-07-28 02:07:00,1.64765,1.64775,1.64765,1.6477,85800000.0
2009-07-28 02:08:00,1.64765,1.64785,1.64765,1.64775,214400000.0
2009-07-28 02:09:00,1.64775,1.6478,1.6477,1.6477,244200000.0
2009-07-28 02:10:00,1.6477,1.6478,1.64765,1.6478,235400000.0
2009-07-28 02:11:00,1.6478,1.64795,1.6477,1.64795,135199999.0
2009-07-28 02:12:00,1.64795,1.64815,1.64765,1.64795,163600000.0
2009-07-28 02:13:00,1.6479,1.64805,1.6479,1.64795,84400000.0
2009-07-28 02:14:00,1.6477,1.64776,1.64758,1.64764,178200000.0
2009-07-28 02:15:00,1.64795,1.6481,1.64795,1.6481,98400000.0
2009-07-28 02:16:00,1.64805,1.64825,1.64805,1.64825,24800000.0
2009-07-28 02:17:00,1.6482,1.6484,1.6482,1.64835,40400000.0
2009-07-28 02:18:00,1.64835,1.64845,1.64835,1.64845,37300000.0
2009-07-28 02:19:00,1.64855,1.6487,1.64855,1.6486,225600000.0
2009-07-28 02:20:00,1.6486,1.6486,1.6483,1.64835,44400000.0
2009-07-28 02:21:00,1.64835,1.64835,1.6479,1.6481,354600000.0
2009-07-28 02:22:00,1.6481,1.6482,1.64805,1.6482,226400000.0
2009-07-28 02:23:00,1.6482,1.6482,1.6481,1.6481,121800000.0
2009-07-28 02:24:00,1.64815,1.64815,1.64785,1.6479,130400000.0
2009-07-28 02:25:00,1.6479,1.64825,1.64785,1.64825,195800000.0
2009-07-28 02:26:00,1.64825,1.64825,1.64805,1.64815,208600000.0
2009-07-28 02:27:00,1.64815,1.64815,1.64765,1.64775,184200000.0
2009-07-28 02:28:00,1.64775,1.64775,1.647,1.64705,243900000.0
2009-07-28 02:29:00,1.64685,1.64715,1.6467,1.64715,84800000.0
2009-07-28 02:30:00,1.64715,1.64715,1.6469,1.6469,89400000.0
2009-07-28 02:31:00,1.6469,1.64695,1.64645,1.6468,161000000.0
2009-07-28 02:32:00,1.6468,1.64685,1.6465,1.6465,122000000.0
2009-07-28 02:33:00,1.64645,1.64665,1.64645,1.64655,133000000.0
2009-07-28 02:34:00,1.64655,1.64655,1.64595,1.64605,378600000.0
2009-07-28 02:35:00,1.6461,1.64625,1.6461,1.6462,158200000.0
2009-07-28 02:36:00,1.6462,1.6465,1.6462,1.64645,246600000.0
2009-07-28 02:37:00,1.6465,1.6469,1.6465,1.6467,258000000.0
2009-07-28 02:38:00,1.64665,1.64665,1.64645,1.64645,176200000.0
2009-07-28 02:39:00,1.64645,1.6465,1.6461,1.64625,173600000.0
2009-07-28 02:40:00,1.64625,1.6463,1.6462,1.64625,24800000.0
2009-07-28 02:41:00,1.64625,1.64635,1.64625,1.64635,31400000.0
2009-07-28 02:42:00,1.6463,1.6464,1.6463,1.64635,104400000.0
2009-07-28 02:43:00,1.64635,1.64665,1.6463,1.6465,119600000.0
2009-07-28 02:44:00,1.64645,1.6465,1.6464,1.64645,106800000.0
2009-07-28 02:45:00,1.6464,1.64655,1.6464,1.64655,96800000.0
2009-07-28 02:46:00,1.64655,1.6467,1.64655,1.6467,61600000.0
2009-07-28 02:47:00,1.6467,1.6467,1.6466,1.6467,52799999.0
2009-07-28 02:48:00,1.64675,1.6468,1.6467,1.64675,259800000.0
2009-07-28 02:49:00,1.64675,1.6469,1.64675,1.6469,70800000.0
2009-07-28 02:50:00,1.6468,1.64695,1.6468,1.6469,80799999.0
2009-07-28 02:51:00,1.6469,1.6469,1.6464,1.6464,365000000.0
2009-07-28 02:52:00,1.6464,1.64645,1.6461,1.6464,170200000.0
2009-07-28 02:53:00,1.64645,1.6465,1.64635,1.6465,102400000.0
2009-07-28 02:54:00,1.6465,1.6465,1.64645,1.64645,18400000.0
2009-07-28 02:55:00,1.64645,1.64645,1.6462,1.6464,191799999.0
2009-07-28 02:56:00,1.6464,1.6466,1.6463,1.64655,115200000.0
2009-07-28 02:57:00,1.64655,1.6469,1.64655,1.6468,225400000.0
2009-07-28 02:58:00,1.6468,1.6468,1.6468,1.6468,46000000.0
2009-07-28 02:59:00,1.6468,1.64685,1.64675,1.64685,73600000.0
2009-07-28 03:00:00,1.64685,1.64705,1.64685,1.64705,441000000.0
2009-07-28 03:01:00,1.64705,1.64725,1.64705,1.64725,182400000.0
2009-07-28 03:02:00,1.6472,1.64775,1.6472,1.64755,209200000.0
2009-07-28 03:03:00,1.64755,1.64775,1.64745,1.64775,164400000.0
2009-07-28 03:04:00,1.64765,1.6478,1.64765,1.64765,135800000.0
2009-07-28 03:05:00,1.64775,1.64775,1.64765,1.64765,46400000.0
2009-07-28 03:06:00,1.64765,1.6478,1.64765,1.6478,235200000.0
2009-07-28 03:07:00,1.6478,1.6478,1.64735,1.6474,266400000.0
2009-07-28 03:08:00,1.64715,1.64715,1.6469,1.647,169799999.0
2009-07-28 03:09:00,1.647,1.6471,1.647,1.64705,72200000.0
2009-07-28 03:10:00,1.64705,1.6475,1.64705,1.64735,117600000.0
2009-07-28 03:11:00,1.64735,1.64735,1.64715,1.6473,187400000.0
2009-07-28 03:12:00,1.64725,1.6473,1.64725,1.64725,81600000.0
2009-07-28 03:13:00,1.64725,1.64725,1.64725,1.64725,66200000.0
2009-07-28 03:14:00,1.64725,1.6474,1.64725,1.6473,59200000.0
2009-07-28 03:15:00,1.6473,1.6474,1.64725,1.64725,42600000.0
2009-07-28 03:16:00,1.6472,1.64725,1.6472,1.64725,9600000.0
2009-07-28 03:17:00,1.6473,1.6473,1.6472,1.6472,11200000.0
2009-07-28 03:18:00,1.6472,1.64725,1.64715,1.64715,78400000.0
2009-07-28 03:19:00,1.64715,1.6472,1.64715,1.6472,70400000.0
2009-07-28 03:20:00,1.64715,1.6472,1.64705,1.64705,132200001.0
2009-07-28 03:21:00,1.64705,1.64705,1.6469,1.64705,110200001.0
2009-07-28 03:22:00,1.64705,1.64715,1.64705,1.6471,35200000.0
2009-07-28 03:23:00,1.64715,1.64715,1.64705,1.64705,32000000.0
2009-07-28 03:24:00,1.64705,1.64705,1.64705,1.64705,12800000.0
2009-07-28 03:25:00,1.64705,1.64705,1.6469,1.647,83000000.0
2009-07-28 03:26:00,1.647,1.647,1.64685,1.6469,61000000.0
2009-07-28 03:27:00,1.6469,1.647,1.64685,1.647,124800000.0
2009-07-28 03:28:00,1.6469,1.647,1.6468,1.6468,75600000.0
2009-07-28 03:29:00,1.64645,1.64685,1.64645,1.64685,36600000.0
2009-07-28 03:30:00,1.64695,1.6473,1.64695,1.6473,122800000.0
2009-07-28 03:31:00,1.6473,1.64735,1.6473,1.6473,78200000.0
2009-07-28 03:32:00,1.6473,1.64735,1.6473,1.6473,105600000.0
2009-07-28 03:33:00,1.6473,1.6473,1.6472,1.6472,75200000.0
2009-07-28 03:34:00,1.6472,1.6472,1.6472,1.6472,57600000.0
2009-07-28 03:35:00,1.6472,1.6472,1.6471,1.6471,62400000.0
2009-07-28 03:36:00,1.64705,1.64705,1.64705,1.64705,16000000.0
2009-07-28 03:37:00,1.64668,1.64683,1.64663,1.64682,40800000.0
2009-07-28 03:38:00,1.64705,1.64715,1.64705,1.64715,38400000.0
2009-07-28 03:39:00,1.64715,1.64715,1.64715,1.64715,4800000.0
2009-07-28 03:40:00,1.64715,1.64715,1.6471,1.64715,75200000.0
2009-07-28 03:41:00,1.64715,1.64715,1.64715,1.64715,44800000.0
2009-07-28 03:42:00,1.64715,1.64715,1.6471,1.64715,57600000.0
2009-07-28 03:43:00,1.6471,1.6473,1.6471,1.6473,96000000.0
2009-07-28 03:44:00,1.6473,1.64735,1.6472,1.6473,63000000.0
2009-07-28 03:45:00,1.6473,1.6473,1.6473,1.6473,17600000.0
2009-07-28 03:46:00,1.6473,1.64735,1.6473,1.6473,20800000.0
2009-07-28 03:47:00,1.6473,1.6473,1.6473,1.6473,16000000.0
2009-07-28 03:48:00,1.6473,1.64735,1.6473,1.6473,12800000.0
2009-07-28 03:49:00,1.6473,1.6473,1.6473,1.6473,6400000.0
2009-07-28 03:50:00,1.64735,1.64735,1.6473,1.64735,17600000.0
2009-07-28 03:51:00,1.64703,1.64712,1.64695,1.64712,33200000.0
2009-07-28 03:52:00,1.64713,1.64713,1.64702,1.64706,32000000.0
2009-07-28 03:53:00,1.64715,1.64715,1.6471,1.6471,52800000.0
2009-07-28 03:54:00,1.6471,1.6473,1.6471,1.64715,44800000.0
2009-07-28 03:55:00,1.64735,1.64735,1.64735,1.64735,14400000.0
2009-07-28 03:56:00,1.6474,1.6475,1.64715,1.64735,113600000.0
2009-07-28 03:57:00,1.64735,1.64735,1.6467,1.64675,62600000.0
2009-07-28 03:58:00,1.64675,1.64675,1.64665,1.64675,83600000.0
2009-07-28 03:59:00,1.64675,1.6468,1.6467,1.6468,88200000.0
2009-07-28 04:00:00,1.6468,1.6468,1.6468,1.6468,62400000.0
2009-07-28 04:01:00,1.6468,1.6469,1.6468,1.64685,37000000.0
2009-07-28 04:02:00,1.64685,1.64695,1.64685,1.64685,215800000.0
2009-07-28 04:03:00,1.6469,1.647,1.6469,1.647,69000000.0
2009-07-28 04:04:00,1.64695,1.647,1.6469,1.6469,117000000.0
2009-07-28 04:05:00,1.6469,1.647,1.6468,1.6468,191200000.0
2009-07-28 04:06:00,1.6468,1.6468,1.6465,1.6465,203400000.0
2009-07-28 04:07:00,1.6464,1.64665,1.6464,1.6466,193800000.0
2009-07-28 04:08:00,1.6466,1.6468,1.6466,1.6468,171200000.0
2009-07-28 04:09:00,1.6468,1.6468,1.6467,1.64675,38400000.0
2009-07-28 04:10:00,1.6467,1.64685,1.6467,1.64685,16000000.0
2009-07-28 04:11:00,1.64685,1.64685,1.64675,1.64675,100600000.0
2009-07-28 04:12:00,1.6467,1.64675,1.64665,1.64665,27800000.0
2009-07-28 04:13:00,1.64655,1.64655,1.6464,1.64655,87800000.0
2009-07-28 04:14:00,1.64665,1.64675,1.6463,1.6463,176000000.0
2009-07-28 04:15:00,1.64635,1.6465,1.6463,1.64635,240800000.0
2009-07-28 04:16:00,1.64635,1.64655,1.64635,1.64655,156800000.0
2009-07-28 04:17:00,1.64655,1.64675,1.6465,1.64665,183799998.0
2009-07-28 04:18:00,1.64665,1.64665,1.64665,1.64665,132800000.0
2009-07-28 04:19:00,1.64665,1.6468,1.6459,1.646,706200002.0
2009-07-28 04:20:00,1.646,1.64605,1.64585,1.6459,565400003.0
2009-07-28 04:21:00,1.6459,1.64615,1.6459,1.646,139600000.0
2009-07-28 04:22:00,1.646,1.64645,1.646,1.6462,76000000.0
2009-07-28 04:23:00,1.6463,1.6465,1.6463,1.6465,79000001.0
2009-07-28 04:24:00,1.6463,1.6464,1.64625,1.64625,131000000.0
2009-07-28 04:25:00,1.64625,1.64625,1.64605,1.64605,73600000.0
2009-07-28 04:26:00,1.64605,1.64615,1.64595,1.64605,213200000.0
2009-07-28 04:27:00,1.6461,1.64615,1.6461,1.64615,22200000.0
2009-07-28 04:28:00,1.64615,1.64615,1.64615,1.64615,25600000.0
2009-07-28 04:29:00,1.64625,1.64635,1.64625,1.64635,135400000.0
2009-07-28 04:30:00,1.64635,1.64635,1.64635,1.64635,51200000.0
2009-07-28 04:31:00,1.64635,1.6464,1.64605,1.64605,187200000.0
2009-07-28 04:32:00,1.64605,1.64615,1.646,1.64615,155200000.0
2009-07-28 04:33:00,1.64615,1.64625,1.646,1.646,231199999.0
2009-07-28 04:34:00,1.6461,1.64615,1.64605,1.64605,59200000.0
2009-07-28 04:35:00,1.646,1.646,1.6456,1.6457,149800000.0
2009-07-28 04:36:00,1.6457,1.6458,1.64565,1.6457,152400000.0
2009-07-28 04:37:00,1.6457,1.64575,1.6455,1.6455,185000001.0
2009-07-28 04:38:00,1.6455,1.64585,1.6455,1.6458,467400000.0
2009-07-28 04:39:00,1.64575,1.64575,1.6456,1.64565,322800000.0
2009-07-28 04:40:00,1.6458,1.646,1.64565,1.6459,333300001.0
2009-07-28 04:41:00,1.6459,1.6459,1.64575,1.6458,69800000.0
2009-07-28 04:42:00,1.64575,1.6458,1.64575,1.64575,86000000.0
2009-07-28 04:43:00,1.64575,1.646,1.64575,1.646,96600000.0
2009-07-28 04:44:00,1.646,1.6463,1.646,1.6463,71600000.0
2009-07-28 04:45:00,1.6463,1.6463,1.6462,1.6463,30000000.0
2009-07-28 04:46:00,1.6463,1.6463,1.6462,1.6463,16200000.0
2009-07-28 04:47:00,1.6463,1.64635,1.6463,1.64635,16200000.0
2009-07-28 04:48:00,1.6463,1.6464,1.6463,1.6463,38800000.0
2009-07-28 04:49:00,1.6464,1.6464,1.64635,1.6464,7800000.0
2009-07-28 04:50:00,1.64635,1.6464,1.6463,1.6463,13000000.0
2009-07-28 04:51:00,1.64635,1.64655,1.64635,1.6465,191400000.0
2009-07-28 04:52:00,1.6465,1.64655,1.6465,1.64655,43200000.0
2009-07-28 04:53:00,1.6466,1.6466,1.6465,1.6466,73600000.0
2009-07-28 04:54:00,1.6465,1.6466,1.6465,1.64655,19200000.0
2009-07-28 04:55:00,1.64655,1.64655,1.6465,1.6465,36800000.0
2009-07-28 04:56:00,1.6465,1.6465,1.6465,1.6465,48000000.0
2009-07-28 04:57:00,1.64645,1.64645,1.6464,1.64645,90600001.0
2009-07-28 04:58:00,1.6464,1.64645,1.6464,1.64645,33400000.0
2009-07-28 04:59:00,1.64645,1.64645,1.64645,1.64645,129200002.0
2009-07-28 05:00:00,1.64645,1.64645,1.64645,1.64645,24400000.0
2009-07-28 05:01:00,1.6466,1.6469,1.6466,1.6468,68400000.0
2009-07-28 05:02:00,1.6467,1.6473,1.6467,1.6472,296600000.0
2009-07-28 05:03:00,1.6472,1.6472,1.6472,1.6472,67800000.0
2009-07-28 05:04:00,1.6472,1.6472,1.64695,1.64715,43400000.0
2009-07-28 05:05:00,1.64715,1.6472,1.64715,1.64715,79000000.0
2009-07-28 05:06:00,1.64715,1.6472,1.64715,1.6472,22400000.0
2009-07-28 05:07:00,1.6472,1.6478,1.6472,1.64755,322400000.0
2009-07-28 05:08:00,1.64745,1.64745,1.6472,1.6474,167000000.0
2009-07-28 05:09:00,1.64755,1.6476,1.64755,1.6476,49400000.0
2009-07-28 05:10:00,1.6476,1.648,1.64755,1.6479,84200000.0
2009-07-28 05:11:00,1.64785,1.6483,1.64785,1.64815,75200000.0
2009-07-28 05:12:00,1.6482,1.6482,1.64805,1.64805,50400000.0
2009-07-28 05:13:00,1.64805,1.64805,1.64805,1.64805,8000000.0
2009-07-28 05:14:00,1.64805,1.64805,1.6478,1.6478,98800000.0
2009-07-28 05:15:00,1.6478,1.64845,1.6478,1.6484,164199999.0
2009-07-28 05:16:00,1.6484,1.64875,1.6483,1.64855,216400000.0
2009-07-28 05:17:00,1.64865,1.6488,1.6486,1.6486,319600000.0
2009-07-28 05:18:00,1.64855,1.6486,1.6483,1.6483,203000000.0
2009-07-28 05:19:00,1.6483,1.64835,1.6481,1.6481,96400000.0
2009-07-28 05:20:00,1.64815,1.6485,1.64815,1.64845,207000000.0
2009-07-28 05:21:00,1.64845,1.64865,1.64845,1.6486,131400000.0
2009-07-28 05:22:00,1.6487,1.6487,1.6487,1.6487,6400000.0
2009-07-28 05:23:00,1.64875,1.649,1.6484,1.6484,199999998.0
2009-07-28 05:24:00,1.6484,1.64845,1.6482,1.6482,122800000.0
2009-07-28 05:25:00,1.6482,1.6487,1.6482,1.6487,138400000.0
2009-07-28 05:26:00,1.64875,1.64875,1.64865,1.6487,86400000.0
2009-07-28 05:27:00,1.6487,1.64875,1.64845,1.64875,172400000.0
2009-07-28 05:28:00,1.64875,1.64885,1.64865,1.6488,136200000.0
2009-07-28 05:29:00,1.6487,1.64895,1.64865,1.64895,244100000.0
2009-07-28 05:30:00,1.6488,1.64895,1.64865,1.6487,91200000.0
2009-07-28 05:31:00,1.6487,1.6487,1.6482,1.6482,301199997.0
2009-07-28 05:32:00,1.6482,1.6483,1.6482,1.64825,81200000.0
2009-07-28 05:33:00,1.6483,1.64855,1.6481,1.6485,348200001.0
2009-07-28 05:34:00,1.64855,1.64865,1.6484,1.64865,132200000.0
2009-07-28 05:35:00,1.64865,1.64865,1.64865,1.64865,14400000.0
2009-07-28 05:36:00,1.64865,1.6488,1.6486,1.6487,69600000.0
2009-07-28 05:37:00,1.6488,1.649,1.6487,1.6488,219200000.0
2009-07-28 05:38:00,1.64885,1.64895,1.6488,1.6489,216200000.0
2009-07-28 05:39:00,1.6489,1.6491,1.64885,1.64885,161599999.0
2009-07-28 05:40:00,1.6488,1.64895,1.64875,1.64875,205600000.0
2009-07-28 05:41:00,1.64875,1.64875,1.6483,1.6484,155200000.0
2009-07-28 05:42:00,1.64855,1.64895,1.6485,1.6489,209999995.0
2009-07-28 05:43:00,1.6488,1.6488,1.64845,1.64845,64999999.0
2009-07-28 05:44:00,1.64855,1.6487,1.64855,1.64865,44000000.0
2009-07-28 05:45:00,1.6487,1.64885,1.64865,1.64885,56400000.0
2009-07-28 05:46:00,1.64885,1.64895,1.6486,1.64895,102800000.0
2009-07-28 05:47:00,1.64895,1.64905,1.64875,1.64875,121400000.0
2009-07-28 05:48:00,1.6488,1.6488,1.6487,1.6488,44800000.0
2009-07-28 05:49:00,1.6487,1.64885,1.6486,1.64875,105400000.0
2009-07-28 05:50:00,1.6488,1.64895,1.6488,1.6489,120200000.0
2009-07-28 05:51:00,1.6489,1.64895,1.64875,1.64895,115400000.0
2009-07-28 05:52:00,1.64885,1.64885,1.64855,1.64855,154400000.0
2009-07-28 05:53:00,1.64855,1.6488,1.64855,1.6488,116800000.0
2009-07-28 05:54:00,1.6488,1.64885,1.6486,1.6487,68400000.0
2009-07-28 05:55:00,1.64875,1.6491,1.6487,1.6491,70200000.0
2009-07-28 05:56:00,1.6491,1.6491,1.64875,1.6488,139400000.0
2009-07-28 05:57:00,1.6488,1.6489,1.64875,1.6489,154600000.0
2009-07-28 05:58:00,1.6489,1.64895,1.6489,1.6489,82800000.0
2009-07-28 05:59:00,1.6489,1.649,1.64865,1.6488,181199999.0
2009-07-28 06:00:00,1.6487,1.64885,1.6487,1.64885,49200000.0
2009-07-28 06:01:00,1.6488,1.649,1.6488,1.64895,158400002.0
2009-07-28 06:02:00,1.64895,1.64895,1.6489,1.64895,44800000.0
2009-07-28 06:03:00,1.64895,1.64895,1.6488,1.64885,321399997.0
2009-07-28 06:04:00,1.64885,1.64885,1.64885,1.64885,155400000.0
2009-07-28 06:05:00,1.64885,1.64885,1.64885,1.64885,81600000.0
2009-07-28 06:06:00,1.64885,1.64895,1.64885,1.6489,52400000.0
2009-07-28 06:07:00,1.6489,1.64915,1.6489,1.64905,113200000.0
2009-07-28 06:08:00,1.649,1.6494,1.649,1.64915,166800000.0
2009-07-28 06:09:00,1.6492,1.64955,1.64915,1.64955,170800000.0
2009-07-28 06:10:00,1.6496,1.64975,1.64955,1.64975,84400000.0
2009-07-28 06:11:00,1.6498,1.65,1.64955,1.64995,267300000.0
2009-07-28 06:12:00,1.65,1.65015,1.64995,1.65005,333600000.0
2009-07-28 06:13:00,1.65005,1.6505,1.65,1.6502,535400000.0
2009-07-28 06:14:00,1.6502,1.65045,1.65,1.65005,348600000.0
2009-07-28 06:15:00,1.64995,1.65015,1.6495,1.64965,322399999.0
2009-07-28 06:16:00,1.64965,1.6498,1.64945,1.6498,218800001.0
2009-07-28 06:17:00,1.6498,1.6504,1.6497,1.6504,183400000.0
2009-07-28 06:18:00,1.65035,1.65035,1.6501,1.6502,307600000.0
2009-07-28 06:19:00,1.65015,1.65015,1.6495,1.6495,196799999.0
2009-07-28 06:20:00,1.64945,1.6496,1.6494,1.64955,156200000.0
2009-07-28 06:21:00,1.6497,1.6498,1.64965,1.64965,176000000.0
2009-07-28 06:22:00,1.64965,1.64975,1.6496,1.64975,112000000.0
2009-07-28 06:23:00,1.6498,1.6499,1.64975,1.64975,51200000.0
2009-07-28 06:24:00,1.64975,1.64995,1.64975,1.6499,86400000.0
2009-07-28 06:25:00,1.6499,1.65005,1.6499,1.64995,216399997.0
2009-07-28 06:26:00,1.64995,1.64995,1.6495,1.6496,140000000.0
2009-07-28 06:27:00,1.64945,1.6497,1.6494,1.6496,206999998.0
2009-07-28 06:28:00,1.6496,1.64975,1.64955,1.6496,266200000.0
2009-07-28 06:29:00,1.6496,1.6496,1.64945,1.64945,137600000.0
2009-07-28 06:30:00,1.64945,1.6497,1.64945,1.6496,134600000.0
2009-07-28 06:31:00,1.64965,1.6497,1.6496,1.6496,125000000.0
2009-07-28 06:32:00,1.6496,1.6497,1.6496,1.6496,118800000.0
2009-07-28 06:33:00,1.6496,1.64985,1.64955,1.64965,370399999.0
2009-07-28 06:34:00,1.64965,1.65,1.64965,1.65,276400000.0
2009-07-28 06:35:00,1.6499,1.65,1.64985,1.64985,261800000.0
2009-07-28 06:36:00,1.64985,1.6502,1.64985,1.65015,136600000.0
2009-07-28 06:37:00,1.6501,1.6501,1.6499,1.65005,287400002.0
2009-07-28 06:38:00,1.65,1.65,1.6498,1.6498,103400000.0
2009-07-28 06:39:00,1.64985,1.64985,1.64975,1.64975,122600000.0
2009-07-28 06:40:00,1.64975,1.64985,1.64955,1.64985,271100000.0
2009-07-28 06:41:00,1.64985,1.64995,1.6497,1.64985,139800000.0
2009-07-28 06:42:00,1.64985,1.65,1.64985,1.65,38200000.0
2009-07-28 06:43:00,1.6501,1.6504,1.6501,1.65025,190400000.0
2009-07-28 06:44:00,1.65025,1.65025,1.64985,1.6499,297399999.0
2009-07-28 06:45:00,1.64995,1.65005,1.6499,1.65005,104600000.0
2009-07-28 06:46:00,1.65005,1.6505,1.65005,1.65035,225800000.0
2009-07-28 06:47:00,1.6505,1.6507,1.65035,1.65065,63000000.0
2009-07-28 06:48:00,1.65065,1.65065,1.6503,1.6504,85400000.0
2009-07-28 06:49:00,1.6504,1.65045,1.6502,1.6503,85200000.0
2009-07-28 06:50:00,1.6503,1.6505,1.6502,1.6502,219600000.0
2009-07-28 06:51:00,1.65025,1.6504,1.65015,1.65025,165900000.0
2009-07-28 06:52:00,1.6503,1.6506,1.6502,1.65045,108800000.0
2009-07-28 06:53:00,1.65045,1.65045,1.65,1.65015,268400003.0
2009-07-28 06:54:00,1.65015,1.6503,1.65,1.65015,172799999.0
2009-07-28 06:55:00,1.65015,1.65035,1.6501,1.65015,93200000.0
2009-07-28 06:56:00,1.65005,1.65005,1.6497,1.64985,202000000.0
2009-07-28 06:57:00,1.6498,1.65005,1.64975,1.65005,120400000.0
2009-07-28 06:58:00,1.65005,1.6502,1.65,1.65015,206000000.0
2009-07-28 06:59:00,1.6501,1.65035,1.6501,1.6502,163400000.0
2009-07-28 07:00:00,1.6502,1.65055,1.6502,1.65045,258100000.0
2009-07-28 07:01:00,1.65035,1.65045,1.6503,1.6504,26400000.0
2009-07-28 07:02:00,1.6504,1.65045,1.6502,1.6504,68800000.0
2009-07-28 07:03:00,1.6505,1.6508,1.6505,1.6508,189700000.0
2009-07-28 07:04:00,1.6508,1.6508,1.65075,1.6508,24800000.0
2009-07-28 07:05:00,1.6507,1.65075,1.65055,1.65055,104800000.0
2009-07-28 07:06:00,1.65065,1.65065,1.65055,1.65065,32800000.0
2009-07-28 07:07:00,1.65065,1.65065,1.65035,1.6505,44000000.0
2009-07-28 07:08:00,1.6505,1.6506,1.6505,1.65055,42000000.0
2009-07-28 07:09:00,1.65055,1.6506,1.65055,1.6506,18000000.0
2009-07-28 07:10:00,1.65055,1.6507,1.6505,1.6506,65000000.0
2009-07-28 07:11:00,1.65055,1.6506,1.65045,1.65045,58800000.0
2009-07-28 07:12:00,1.65045,1.6505,1.65035,1.6504,132400000.0
2009-07-28 07:13:00,1.65035,1.6504,1.6503,1.65035,67600000.0
2009-07-28 07:14:00,1.6504,1.65045,1.65035,1.65045,79000000.0
2009-07-28 07:15:00,1.65045,1.65065,1.65045,1.65065,65200000.0
2009-07-28 07:16:00,1.65075,1.65175,1.65075,1.6516,343799997.0
2009-07-28 07:17:00,1.65165,1.6517,1.6516,1.65165,210600000.0
2009-07-28 07:18:00,1.65165,1.65225,1.6516,1.65225,405800000.0
2009-07-28 07:19:00,1.65225,1.65235,1.65185,1.6519,254800000.0
2009-07-28 07:20:00,1.65195,1.652,1.65175,1.6518,103000000.0
2009-07-28 07:21:00,1.6518,1.6518,1.6518,1.6518,18400000.0
2009-07-28 07:22:00,1.6518,1.6519,1.65175,1.65175,105400000.0
2009-07-28 07:23:00,1.6518,1.6519,1.6517,1.65175,186800000.0
2009-07-28 07:24:00,1.6518,1.65205,1.6518,1.65185,56800000.0
2009-07-28 07:25:00,1.6519,1.6519,1.65175,1.6519,160400000.0
2009-07-28 07:26:00,1.65195,1.652,1.6518,1.6518,355799998.0
2009-07-28 07:27:00,1.6518,1.652,1.6518,1.6519,133000000.0
2009-07-28 07:28:00,1.6519,1.6519,1.6517,1.6518,282599998.0
2009-07-28 07:29:00,1.6518,1.65185,1.6517,1.6518,59000000.0
2009-07-28 07:30:00,1.6517,1.6519,1.6516,1.65185,159400000.0
2009-07-28 07:31:00,1.65185,1.6519,1.65175,1.6519,110400000.0
2009-07-28 07:32:00,1.6519,1.6519,1.65165,1.6518,116800000.0
2009-07-28 07:33:00,1.6518,1.6518,1.6517,1.6518,104000000.0
2009-07-28 07:34:00,1.65185,1.65185,1.6515,1.6515,228800000.0
2009-07-28 07:35:00,1.6515,1.65165,1.65145,1.6516,191200000.0
2009-07-28 07:36:00,1.6516,1.65165,1.6515,1.6516,209400000.0
2009-07-28 07:37:00,1.6516,1.65185,1.6516,1.65175,416600000.0
2009-07-28 07:38:00,1.6518,1.6518,1.65155,1.6516,549799999.0
2009-07-28 07:39:00,1.6516,1.65165,1.65155,1.65155,203400000.0
2009-07-28 07:40:00,1.65155,1.65185,1.65155,1.65175,159400000.0
2009-07-28 07:41:00,1.65175,1.652,1.65175,1.652,234800000.0
2009-07-28 07:42:00,1.65205,1.6523,1.652,1.6522,103000000.0
2009-07-28 07:43:00,1.6522,1.6523,1.65205,1.6523,194600000.0
2009-07-28 07:44:00,1.6523,1.6524,1.65215,1.65235,310800000.0
2009-07-28 07:45:00,1.65235,1.6524,1.65225,1.65235,112400000.0
2009-07-28 07:46:00,1.65235,1.65255,1.6523,1.65245,184800000.0
2009-07-28 07:47:00,1.6524,1.65245,1.6522,1.6522,242600000.0
2009-07-28 07:48:00,1.6522,1.6524,1.65215,1.6523,113800000.0
2009-07-28 07:49:00,1.6523,1.6524,1.6523,1.6523,170000000.0
2009-07-28 07:50:00,1.6523,1.6523,1.6523,1.6523,13000000.0
2009-07-28 07:51:00,1.6523,1.6523,1.6521,1.6521,69800000.0
2009-07-28 07:52:00,1.6521,1.6522,1.6519,1.6522,242199999.0
2009-07-28 07:53:00,1.6522,1.6523,1.652,1.652,269600001.0
2009-07-28 07:54:00,1.652,1.652,1.6517,1.6518,188799998.0
2009-07-28 07:55:00,1.6518,1.6521,1.6518,1.65205,261600000.0
2009-07-28 07:56:00,1.65205,1.65245,1.65205,1.65215,581500002.0
2009-07-28 07:57:00,1.65215,1.6524,1.6521,1.65215,332800000.0
2009-07-28 07:58:00,1.6522,1.6524,1.6522,1.65235,160000000.0
2009-07-28 07:59:00,1.6524,1.65255,1.65225,1.65235,122000000.0
2009-07-28 08:00:00,1.65235,1.65335,1.6523,1.65335,671800000.0
2009-07-28 08:01:00,1.6534,1.6536,1.6531,1.65325,832600000.0
2009-07-28 08:02:00,1.65335,1.65335,1.6528,1.6528,371599999.0
2009-07-28 08:03:00,1.6528,1.6528,1.65255,1.65265,321200001.0
2009-07-28 08:04:00,1.6526,1.6526,1.65175,1.65205,411399999.0
2009-07-28 08:05:00,1.65205,1.6537,1.65205,1.6536,571999996.0
2009-07-28 08:06:00,1.6536,1.6544,1.6534,1.6542,955999998.0
2009-07-28 08:07:00,1.6542,1.65505,1.6541,1.65505,856699989.0
2009-07-28 08:08:00,1.65505,1.65505,1.6535,1.6537,776399986.0
2009-07-28 08:09:00,1.6537,1.65425,1.6537,1.6542,391600004.0
2009-07-28 08:10:00,1.6542,1.6553,1.6542,1.6553,571199998.0
2009-07-28 08:11:00,1.6552,1.6553,1.6546,1.6549,1047399985.0
2009-07-28 08:12:00,1.6552,1.6555,1.6551,1.6551,1600600001.0
2009-07-28 08:13:00,1.65525,1.6554,1.65515,1.6552,699000000.0
2009-07-28 08:14:00,1.6552,1.6552,1.6545,1.6545,696799995.0
2009-07-28 08:15:00,1.6545,1.655,1.6545,1.6547,629400000.0
2009-07-28 08:16:00,1.6547,1.65485,1.65445,1.6546,364599999.0
2009-07-28 08:17:00,1.6545,1.6552,1.6544,1.6552,703799998.0
2009-07-28 08:18:00,1.6552,1.6554,1.6548,1.6548,729299997.0
2009-07-28 08:19:00,1.6548,1.65485,1.6546,1.6547,203399999.0
2009-07-28 08:20:00,1.6547,1.65475,1.65435,1.6544,914200003.0
2009-07-28 08:21:00,1.6544,1.6544,1.6538,1.6538,498000000.0
2009-07-28 08:22:00,1.6538,1.6539,1.65325,1.65375,689600000.0
2009-07-28 08:23:00,1.6537,1.6537,1.6534,1.6535,309800000.0
2009-07-28 08:24:00,1.65345,1.65395,1.6534,1.65365,612600000.0
2009-07-28 08:25:00,1.6537,1.654,1.6537,1.654,476399999.0
2009-07-28 08:26:00,1.654,1.6541,1.6536,1.6536,396199999.0
2009-07-28 08:27:00,1.6536,1.6538,1.6533,1.6535,653399997.0
2009-07-28 08:28:00,1.6535,1.6538,1.6535,1.6536,873999992.0
2009-07-28 08:29:00,1.6536,1.6543,1.6536,1.6539,519600000.0
2009-07-28 08:30:00,1.65395,1.6542,1.65385,1.6541,415400001.0
2009-07-28 08:31:00,1.6541,1.65435,1.65305,1.65305,978399998.0
2009-07-28 08:32:00,1.65305,1.6534,1.65305,1.6532,498200000.0
2009-07-28 08:33:00,1.6531,1.65375,1.6531,1.65355,496400000.0
2009-07-28 08:34:00,1.65355,1.6536,1.6527,1.65285,426000000.0
2009-07-28 08:35:00,1.65285,1.6534,1.65285,1.6533,543799999.0
2009-07-28 08:36:00,1.6534,1.6534,1.653,1.6532,93800000.0
2009-07-28 08:37:00,1.6532,1.6536,1.6531,1.65345,301200001.0
2009-07-28 08:38:00,1.6534,1.6534,1.6527,1.65275,858400002.0
2009-07-28 08:39:00,1.65275,1.65275,1.652,1.6525,522399998.0
2009-07-28 08:40:00,1.6525,1.6525,1.6523,1.65245,482600000.0
2009-07-28 08:41:00,1.6525,1.65285,1.6525,1.6527,444000000.0
2009-07-28 08:42:00,1.65265,1.65315,1.65265,1.6527,444599997.0
2009-07-28 08:43:00,1.65265,1.65275,1.6524,1.6524,586200000.0
2009-07-28 08:44:00,1.6524,1.6526,1.6524,1.65245,239799998.0
2009-07-28 08:45:00,1.6526,1.6526,1.6524,1.65255,458399997.0
2009-07-28 08:46:00,1.6525,1.6528,1.6524,1.65265,361199999.0
2009-07-28 08:47:00,1.6526,1.6526,1.6524,1.6525,657200003.0
2009-07-28 08:48:00,1.6525,1.6526,1.65235,1.6525,431200002.0
2009-07-28 08:49:00,1.6525,1.6525,1.65075,1.6511,593599996.0
2009-07-28 08:50:00,1.6512,1.65145,1.6506,1.65105,598399997.0
2009-07-28 08:51:00,1.65105,1.65135,1.65095,1.6511,910899994.0
2009-07-28 08:52:00,1.6511,1.6514,1.6511,1.6512,810800008.0
2009-07-28 08:53:00,1.6513,1.6514,1.6512,1.6513,492400003.0
2009-07-28 08:54:00,1.65145,1.6515,1.65135,1.6515,310400001.0
2009-07-28 08:55:00,1.6515,1.6517,1.65115,1.65155,681599998.0
2009-07-28 08:56:00,1.6516,1.6517,1.6515,1.6515,624400001.0
2009-07-28 08:57:00,1.6515,1.6521,1.6515,1.6521,468799999.0
2009-07-28 08:58:00,1.65205,1.65315,1.65205,1.6531,766799997.0
2009-07-28 08:59:00,1.65305,1.65305,1.65255,1.6528,906600004.0
2009-07-28 09:00:00,1.6527,1.6527,1.6515,1.6515,644399994.0
2009-07-28 09:01:00,1.65165,1.653,1.65165,1.653,799999997.0
2009-07-28 09:02:00,1.653,1.6533,1.6529,1.6533,1002600004.0
2009-07-28 09:03:00,1.6533,1.6534,1.6528,1.6528,535099998.0
2009-07-28 09:04:00,1.65285,1.6534,1.65275,1.65325,672000000.0
2009-07-28 09:05:00,1.65325,1.6541,1.65325,1.6539,645999996.0
2009-07-28 09:06:00,1.65385,1.654,1.6536,1.65375,531600000.0
2009-07-28 09:07:00,1.6538,1.65415,1.6537,1.6537,607600000.0
2009-07-28 09:08:00,1.6537,1.654,1.65335,1.6538,658400000.0
2009-07-28 09:09:00,1.65365,1.6539,1.65305,1.65305,911599997.0
2009-07-28 09:10:00,1.65305,1.654,1.653,1.6537,958999996.0
2009-07-28 09:11:00,1.6537,1.6542,1.65365,1.65415,620400001.0
2009-07-28 09:12:00,1.65425,1.6549,1.65425,1.6545,1161400001.0
2009-07-28 09:13:00,1.65465,1.6551,1.65405,1.65405,1300399995.0
2009-07-28 09:14:00,1.6541,1.6547,1.65385,1.6543,750399998.0
2009-07-28 09:15:00,1.6542,1.65425,1.6532,1.6535,911600000.0
2009-07-28 09:16:00,1.65345,1.6541,1.6534,1.6537,401400001.0
2009-07-28 09:17:00,1.65355,1.65405,1.65355,1.65385,663200000.0
2009-07-28 09:18:00,1.6541,1.6543,1.65385,1.6542,750399995.0
2009-07-28 09:19:00,1.6542,1.65455,1.65415,1.6542,628199998.0
2009-07-28 09:20:00,1.65405,1.6543,1.654,1.6541,576200002.0
2009-07-28 09:21:00,1.6542,1.6543,1.65405,1.6541,563399997.0
2009-07-28 09:22:00,1.6541,1.65445,1.65405,1.65445,539200001.0
2009-07-28 09:23:00,1.65445,1.6551,1.6544,1.6545,792999998.0
2009-07-28 09:24:00,1.6545,1.6545,1.65405,1.6541,403999999.0
2009-07-28 09:25:00,1.6541,1.6541,1.65365,1.6537,430200000.0
2009-07-28 09:26:00,1.6537,1.654,1.65305,1.6531,950799996.0
2009-07-28 09:27:00,1.6531,1.6534,1.653,1.6533,753400001.0
2009-07-28 09:28:00,1.6532,1.6538,1.6531,1.6537,801599997.0
2009-07-28 09:29:00,1.6538,1.6539,1.6537,1.6538,403999995.0
2009-07-28 09:30:00,1.6538,1.65405,1.65375,1.6539,333600000.0
2009-07-28 09:31:00,1.6539,1.6542,1.65385,1.6542,383800000.0
2009-07-28 09:32:00,1.6543,1.6543,1.654,1.65425,628600001.0
2009-07-28 09:33:00,1.6543,1.6547,1.65425,1.6545,267800000.0
2009-07-28 09:34:00,1.6548,1.6548,1.65465,1.65475,152000000.0
2009-07-28 09:35:00,1.65475,1.6549,1.6547,1.6548,506000000.0
2009-07-28 09:36:00,1.6548,1.65505,1.6548,1.65485,633399998.0
2009-07-28 09:37:00,1.6549,1.655,1.65465,1.65465,853599997.0
2009-07-28 09:38:00,1.6547,1.6549,1.65465,1.65475,781799998.0
2009-07-28 09:39:00,1.65475,1.6556,1.65475,1.6555,1239400000.0
2009-07-28 09:40:00,1.6555,1.6555,1.65445,1.6545,594000000.0
2009-07-28 09:41:00,1.6545,1.6551,1.6545,1.6549,568199999.0
2009-07-28 09:42:00,1.655,1.65545,1.6548,1.6551,682199997.0
2009-07-28 09:43:00,1.6551,1.6552,1.65495,1.65495,570599999.0
2009-07-28 09:44:00,1.65495,1.6553,1.6547,1.6547,952399997.0
2009-07-28 09:45:00,1.6547,1.6548,1.65455,1.6548,735800000.0
2009-07-28 09:46:00,1.6548,1.6549,1.6544,1.65455,550200001.0
2009-07-28 09:47:00,1.65455,1.6546,1.6544,1.65445,220400000.0
2009-07-28 09:48:00,1.65445,1.6545,1.65405,1.65415,782000003.0
2009-07-28 09:49:00,1.6542,1.6551,1.65415,1.655,987599997.0
2009-07-28 09:50:00,1.655,1.655,1.65455,1.6547,829200002.0
2009-07-28 09:51:00,1.6547,1.6551,1.65415,1.65485,712200000.0
2009-07-28 09:52:00,1.65485,1.6552,1.6547,1.65475,348799999.0
2009-07-28 09:53:00,1.65475,1.655,1.65455,1.6549,854399995.0
2009-07-28 09:54:00,1.655,1.6552,1.6546,1.65465,664899998.0
2009-07-28 09:55:00,1.65465,1.6547,1.65435,1.6546,594400001.0
2009-07-28 09:56:00,1.65455,1.6547,1.6543,1.6547,488000001.0
2009-07-28 09:57:00,1.6547,1.6547,1.6541,1.6542,811199997.0
2009-07-28 09:58:00,1.6543,1.6544,1.6542,1.65425,631999994.0
2009-07-28 09:59:00,1.6542,1.6544,1.65345,1.6537,711400000.0
2009-07-28 10:00:00,1.65365,1.654,1.65355,1.65365,426200000.0
2009-07-28 10:01:00,1.6536,1.6536,1.6527,1.6528,1215600001.0
2009-07-28 10:02:00,1.6528,1.6536,1.6528,1.6532,728999998.0
2009-07-28 10:03:00,1.65325,1.65325,1.65235,1.6526,511199999.0
2009-07-28 10:04:00,1.6526,1.6529,1.6526,1.6528,479900000.0
2009-07-28 10:05:00,1.6528,1.653,1.6527,1.6528,432400001.0
2009-07-28 10:06:00,1.6529,1.6531,1.6529,1.6531,931799999.0
2009-07-28 10:07:00,1.65315,1.6538,1.65315,1.65315,942800000.0
2009-07-28 10:08:00,1.6534,1.6534,1.6528,1.65325,806399998.0
2009-07-28 10:09:00,1.65325,1.6541,1.65315,1.6539,826599999.0
2009-07-28 10:10:00,1.6539,1.65465,1.6539,1.6546,503199999.0
2009-07-28 10:11:00,1.65455,1.65455,1.6542,1.6543,388800000.0
2009-07-28 10:12:00,1.65435,1.6546,1.6543,1.65445,326799998.0
2009-07-28 10:13:00,1.65445,1.6547,1.65425,1.6546,846799996.0
2009-07-28 10:14:00,1.6546,1.65495,1.6546,1.6549,962299996.0
2009-07-28 10:15:00,1.65455,1.655,1.65445,1.6547,661999997.0
2009-07-28 10:16:00,1.6547,1.6548,1.65395,1.6544,829199998.0
2009-07-28 10:17:00,1.6544,1.6549,1.6543,1.65475,581000001.0
2009-07-28 10:18:00,1.6545,1.6546,1.6544,1.6546,628599999.0
2009-07-28 10:19:00,1.6546,1.6546,1.6544,1.6546,729199994.0
2009-07-28 10:20:00,1.6545,1.6548,1.65425,1.6547,813799999.0
2009-07-28 10:21:00,1.65465,1.6547,1.6545,1.6547,482400003.0
2009-07-28 10:22:00,1.65465,1.6551,1.6546,1.6548,865700001.0
2009-07-28 10:23:00,1.6548,1.6549,1.6547,1.6547,343199999.0
2009-07-28 10:24:00,1.65475,1.6548,1.6546,1.6546,218400000.0
2009-07-28 10:25:00,1.6546,1.6547,1.6541,1.6545,684600001.0
2009-07-28 10:26:00,1.6545,1.6547,1.6543,1.6546,455600001.0
2009-07-28 10:27:00,1.6546,1.6546,1.6543,1.6543,448600000.0
2009-07-28 10:28:00,1.6543,1.6543,1.6539,1.65395,801599999.0
2009-07-28 10:29:00,1.654,1.6545,1.654,1.6542,537800000.0
2009-07-28 10:30:00,1.6541,1.6542,1.65365,1.6538,648599999.0
2009-07-28 10:31:00,1.6538,1.6538,1.6535,1.6536,497399998.0
2009-07-28 10:32:00,1.6536,1.6536,1.6531,1.6535,801199997.0
2009-07-28 10:33:00,1.6535,1.6536,1.6533,1.6534,408400001.0
2009-07-28 10:34:00,1.65335,1.6534,1.65305,1.65305,396999999.0
2009-07-28 10:35:00,1.65305,1.6532,1.65295,1.6532,889000001.0
2009-07-28 10:36:00,1.6534,1.6534,1.65305,1.65315,726999997.0
2009-07-28 10:37:00,1.6532,1.65325,1.6523,1.6525,850799999.0
2009-07-28 10:38:00,1.6525,1.6525,1.652,1.65205,996599998.0
2009-07-28 10:39:00,1.6521,1.6523,1.652,1.652,660799997.0
2009-07-28 10:40:00,1.652,1.6522,1.65185,1.65195,673899994.0
2009-07-28 10:41:00,1.65195,1.6526,1.6519,1.6526,734399995.0
2009-07-28 10:42:00,1.6526,1.6528,1.6526,1.65265,229200000.0
2009-07-28 10:43:00,1.6526,1.653,1.6526,1.653,393800000.0
2009-07-28 10:44:00,1.653,1.653,1.65255,1.65265,400599999.0
2009-07-28 10:45:00,1.6529,1.6531,1.65285,1.653,399999999.0
2009-07-28 10:46:00,1.653,1.65355,1.653,1.6535,627100000.0
2009-07-28 10:47:00,1.6535,1.6536,1.6528,1.6532,685199998.0
2009-07-28 10:48:00,1.65305,1.65305,1.6525,1.6527,564600002.0
2009-07-28 10:49:00,1.65275,1.65275,1.65225,1.6523,590999997.0
2009-07-28 10:50:00,1.6523,1.6527,1.6523,1.65255,666799999.0
2009-07-28 10:51:00,1.6525,1.65265,1.6524,1.65245,303400000.0
2009-07-28 10:52:00,1.6524,1.6524,1.6519,1.65205,493799999.0
2009-07-28 10:53:00,1.65205,1.6525,1.652,1.6524,809600002.0
2009-07-28 10:54:00,1.6526,1.65275,1.6524,1.6526,946600002.0
2009-07-28 10:55:00,1.6526,1.6527,1.6521,1.6522,236400000.0
2009-07-28 10:56:00,1.6522,1.6523,1.65125,1.6513,1246399996.0
2009-07-28 10:57:00,1.65125,1.6516,1.651,1.6514,1106199989.0
2009-07-28 10:58:00,1.6514,1.6515,1.6512,1.6513,882399997.0
2009-07-28 10:59:00,1.6513,1.6522,1.6511,1.6522,845799994.0
2009-07-28 11:00:00,1.6523,1.6523,1.6514,1.6517,1104999997.0
2009-07-28 11:01:00,1.6517,1.6519,1.65135,1.6516,956799999.0
2009-07-28 11:02:00,1.6516,1.6516,1.65045,1.6515,1114599999.0
2009-07-28 11:03:00,1.6515,1.6515,1.6506,1.6506,839999998.0
2009-07-28 11:04:00,1.6506,1.651,1.6506,1.6508,852000000.0
2009-07-28 11:05:00,1.6509,1.65125,1.6509,1.6511,485399999.0
2009-07-28 11:06:00,1.6511,1.6514,1.6511,1.65125,637200004.0
2009-07-28 11:07:00,1.6513,1.6519,1.65125,1.6517,522400001.0
2009-07-28 11:08:00,1.6517,1.65265,1.6517,1.6525,956399999.0
2009-07-28 11:09:00,1.6525,1.6527,1.65235,1.6526,752199999.0
2009-07-28 11:10:00,1.6526,1.6528,1.6526,1.6528,814399996.0
2009-07-28 11:11:00,1.65275,1.65295,1.6525,1.6528,588799999.0
2009-07-28 11:12:00,1.6528,1.6532,1.6528,1.65305,715600000.0
2009-07-28 11:13:00,1.65305,1.6532,1.6529,1.6532,729600000.0
2009-07-28 11:14:00,1.6531,1.6538,1.6531,1.6536,725399998.0
2009-07-28 11:15:00,1.6536,1.6536,1.65315,1.6532,550299999.0
2009-07-28 11:16:00,1.6532,1.65345,1.6532,1.6533,453199998.0
2009-07-28 11:17:00,1.6533,1.6536,1.6533,1.6534,208800000.0
2009-07-28 11:18:00,1.65335,1.6537,1.6533,1.6537,613599998.0
2009-07-28 11:19:00,1.6537,1.654,1.6536,1.65395,847799993.0
2009-07-28 11:20:00,1.65385,1.6539,1.6532,1.6532,1156199998.0
2009-07-28 11:21:00,1.65315,1.6535,1.65265,1.6529,992800001.0
2009-07-28 11:22:00,1.6529,1.6531,1.6529,1.653,669399993.0
2009-07-28 11:23:00,1.653,1.6534,1.6529,1.6532,940999993.0
2009-07-28 11:24:00,1.65315,1.6534,1.65295,1.6533,832600000.0
2009-07-28 11:25:00,1.6533,1.6536,1.6533,1.6534,376799998.0
2009-07-28 11:26:00,1.6534,1.6536,1.6533,1.6536,869600001.0
2009-07-28 11:27:00,1.6536,1.6536,1.65315,1.6532,868000000.0
2009-07-28 11:28:00,1.6532,1.6534,1.6529,1.6534,732199999.0
2009-07-28 11:29:00,1.6534,1.6536,1.65325,1.6536,617599998.0
2009-07-28 11:30:00,1.65355,1.65355,1.65215,1.6524,833199999.0
2009-07-28 11:31:00,1.6524,1.6527,1.6522,1.6526,896999997.0
2009-07-28 11:32:00,1.6526,1.6526,1.6521,1.6521,253000000.0
2009-07-28 11:33:00,1.6521,1.6522,1.652,1.65205,911799998.0
2009-07-28 11:34:00,1.65205,1.6522,1.65195,1.652,560800003.0
2009-07-28 11:35:00,1.6521,1.6523,1.652,1.65215,923599999.0
2009-07-28 11:36:00,1.6522,1.6525,1.65215,1.65245,568799998.0
2009-07-28 11:37:00,1.6525,1.6525,1.6521,1.6522,449999998.0
2009-07-28 11:38:00,1.6522,1.6523,1.65215,1.6522,285000001.0
2009-07-28 11:39:00,1.6522,1.6525,1.6522,1.65245,424800003.0
2009-07-28 11:40:00,1.6524,1.6524,1.6523,1.6523,221800000.0
2009-07-28 11:41:00,1.6524,1.65245,1.6523,1.65235,513000002.0
2009-07-28 11:42:00,1.65235,1.6525,1.6523,1.6523,694599999.0
2009-07-28 11:43:00,1.6523,1.6524,1.6523,1.65235,528800004.0
2009-07-28 11:44:00,1.65235,1.6529,1.65235,1.6528,680600000.0
2009-07-28 11:45:00,1.6528,1.6529,1.6516,1.6517,871399998.0
2009-07-28 11:46:00,1.6518,1.6519,1.65115,1.6514,709600002.0
2009-07-28 11:47:00,1.6514,1.6515,1.6512,1.6514,719600001.0
2009-07-28 11:48:00,1.6514,1.6516,1.65135,1.6515,689399999.0
2009-07-28 11:49:00,1.6516,1.6517,1.65135,1.65145,885599999.0
2009-07-28 11:50:00,1.6515,1.6516,1.65135,1.65155,286700000.0
2009-07-28 11:51:00,1.65155,1.6517,1.6514,1.6517,538700002.0
2009-07-28 11:52:00,1.6517,1.6519,1.6517,1.6518,393400000.0
2009-07-28 11:53:00,1.6518,1.6518,1.6513,1.6515,611000002.0
2009-07-28 11:54:00,1.6516,1.6518,1.6516,1.6518,339600000.0
2009-07-28 11:55:00,1.6518,1.65215,1.6515,1.6519,1124200005.0
2009-07-28 11:56:00,1.6519,1.65215,1.65175,1.6521,746200000.0
2009-07-28 11:57:00,1.6521,1.6523,1.6517,1.6518,483200001.0
2009-07-28 11:58:00,1.6518,1.6519,1.6513,1.6515,640599998.0
2009-07-28 11:59:00,1.65145,1.65235,1.65135,1.6521,697699996.0
2009-07-28 12:00:00,1.6521,1.6522,1.6516,1.6517,1023200002.0
2009-07-28 12:01:00,1.65175,1.6522,1.6516,1.6522,933000000.0
2009-07-28 12:02:00,1.65225,1.6526,1.6522,1.6526,741800000.0
2009-07-28 12:03:00,1.65255,1.6526,1.6523,1.6525,653000005.0
2009-07-28 12:04:00,1.6525,1.65265,1.6519,1.652,505199999.0
2009-07-28 12:05:00,1.652,1.652,1.65165,1.6518,465999998.0
2009-07-28 12:06:00,1.65175,1.6522,1.65175,1.6521,442800000.0
2009-07-28 12:07:00,1.652,1.65215,1.65175,1.65175,195400000.0
2009-07-28 12:08:00,1.65175,1.6518,1.6515,1.6517,391800000.0
2009-07-28 12:09:00,1.6518,1.6519,1.6513,1.65135,791000002.0
2009-07-28 12:10:00,1.65135,1.6518,1.6512,1.6514,540300000.0
2009-07-28 12:11:00,1.6513,1.6516,1.6513,1.6515,658799998.0
2009-07-28 12:12:00,1.6515,1.6521,1.65135,1.6519,487199999.0
2009-07-28 12:13:00,1.6519,1.65205,1.65175,1.652,518000003.0
2009-07-28 12:14:00,1.652,1.6524,1.6519,1.65225,469099999.0
2009-07-28 12:15:00,1.65225,1.6523,1.6522,1.6523,172600000.0
2009-07-28 12:16:00,1.6523,1.6523,1.65185,1.65205,217600000.0
2009-07-28 12:17:00,1.6523,1.6523,1.65195,1.6521,360400001.0
2009-07-28 12:18:00,1.6521,1.6523,1.6521,1.6522,548599999.0
2009-07-28 12:19:00,1.6522,1.6524,1.6522,1.6522,556400003.0
2009-07-28 12:20:00,1.6522,1.6523,1.652,1.6521,336200000.0
2009-07-28 12:21:00,1.65205,1.6522,1.6519,1.652,159999999.0
2009-07-28 12:22:00,1.652,1.65215,1.652,1.6521,163400000.0
2009-07-28 12:23:00,1.6521,1.6521,1.65205,1.65205,180200000.0
2009-07-28 12:24:00,1.65205,1.65205,1.6519,1.652,294000000.0
2009-07-28 12:25:00,1.65205,1.6521,1.65205,1.65205,107800000.0
2009-07-28 12:26:00,1.652,1.6521,1.6517,1.6517,290800001.0
2009-07-28 12:27:00,1.65175,1.6519,1.65175,1.65185,106600000.0
2009-07-28 12:28:00,1.65185,1.6522,1.65175,1.65205,416999999.0
2009-07-28 12:29:00,1.65205,1.6521,1.6518,1.6519,342200000.0
2009-07-28 12:30:00,1.6519,1.6524,1.6519,1.6523,346200000.0
2009-07-28 12:31:00,1.6521,1.65235,1.6521,1.6521,538700003.0
2009-07-28 12:32:00,1.65215,1.6524,1.652,1.6524,338200001.0
2009-07-28 12:33:00,1.6524,1.6524,1.6522,1.6524,311600000.0
2009-07-28 12:34:00,1.6524,1.6524,1.6521,1.6521,429599999.0
2009-07-28 12:35:00,1.6521,1.6521,1.652,1.6521,430400003.0
2009-07-28 12:36:00,1.65215,1.6523,1.652,1.6523,308200001.0
2009-07-28 12:37:00,1.6523,1.6523,1.6521,1.6521,668400000.0
2009-07-28 12:38:00,1.6521,1.6523,1.6521,1.6522,359399997.0
2009-07-28 12:39:00,1.6521,1.6523,1.6519,1.6519,511999999.0
2009-07-28 12:40:00,1.6519,1.6519,1.6516,1.6519,308200000.0
2009-07-28 12:41:00,1.652,1.6522,1.6519,1.6522,249400000.0
2009-07-28 12:42:00,1.6522,1.6523,1.65205,1.6521,516999999.0
2009-07-28 12:43:00,1.6521,1.6521,1.6512,1.6514,584299998.0
2009-07-28 12:44:00,1.6514,1.652,1.6514,1.6519,456000000.0
2009-07-28 12:45:00,1.6519,1.652,1.6517,1.65175,384799998.0
2009-07-28 12:46:00,1.65175,1.6518,1.65155,1.65165,150600001.0
2009-07-28 12:47:00,1.6517,1.6518,1.6516,1.65165,177800000.0
2009-07-28 12:48:00,1.65165,1.6517,1.65165,1.6517,66400000.0
2009-07-28 12:49:00,1.65165,1.6518,1.6516,1.65175,196999998.0
2009-07-28 12:50:00,1.65175,1.6518,1.6516,1.6518,169600000.0
2009-07-28 12:51:00,1.6518,1.6518,1.65155,1.6516,228800002.0
2009-07-28 12:52:00,1.6516,1.65165,1.6513,1.6514,287200000.0
2009-07-28 12:53:00,1.6514,1.6516,1.6512,1.65125,357600001.0
2009-07-28 12:54:00,1.65125,1.6514,1.65115,1.6514,387599998.0
2009-07-28 12:55:00,1.6514,1.6514,1.6512,1.6514,291199999.0
2009-07-28 12:56:00,1.6514,1.6514,1.65115,1.65125,464399994.0
2009-07-28 12:57:00,1.6512,1.6513,1.6505,1.6505,561599998.0
2009-07-28 12:58:00,1.6505,1.65085,1.65035,1.6508,422999999.0
2009-07-28 12:59:00,1.6508,1.6509,1.6504,1.6506,441800000.0
2009-07-28 13:00:00,1.6505,1.6514,1.65045,1.6514,647599999.0
2009-07-28 13:01:00,1.65155,1.6517,1.6514,1.6514,522999999.0
2009-07-28 13:02:00,1.65125,1.6513,1.65075,1.6509,587599999.0
2009-07-28 13:03:00,1.6511,1.65145,1.65095,1.6514,506600000.0
2009-07-28 13:04:00,1.65135,1.6521,1.6512,1.652,823000003.0
2009-07-28 13:05:00,1.6521,1.6522,1.65195,1.6521,465600001.0
2009-07-28 13:06:00,1.6521,1.6521,1.65135,1.6515,327600000.0
2009-07-28 13:07:00,1.6515,1.652,1.6515,1.65185,746600002.0
2009-07-28 13:08:00,1.652,1.652,1.6518,1.6519,152399999.0
2009-07-28 13:09:00,1.6519,1.6522,1.6519,1.6521,457800001.0
2009-07-28 13:10:00,1.6521,1.6523,1.65175,1.6519,607400002.0
2009-07-28 13:11:00,1.65195,1.652,1.65165,1.65185,713199998.0
2009-07-28 13:12:00,1.6518,1.6519,1.6516,1.6516,335400000.0
2009-07-28 13:13:00,1.6518,1.652,1.6518,1.652,249950000.0
2009-07-28 13:14:00,1.652,1.6521,1.65195,1.652,406000000.0
2009-07-28 13:15:00,1.652,1.6521,1.6518,1.6519,691599999.0
2009-07-28 13:16:00,1.6519,1.6521,1.65115,1.65115,862800002.0
2009-07-28 13:17:00,1.6512,1.6514,1.65115,1.65135,762400009.0
2009-07-28 13:18:00,1.6513,1.65155,1.6512,1.65145,812000001.0
2009-07-28 13:19:00,1.6514,1.65165,1.65115,1.65115,470599997.0
2009-07-28 13:20:00,1.65115,1.6513,1.6503,1.65035,1270399992.0
2009-07-28 13:21:00,1.65035,1.65095,1.6503,1.6508,827500003.0
2009-07-28 13:22:00,1.6508,1.6509,1.65025,1.6505,769400000.0
2009-07-28 13:23:00,1.6505,1.65125,1.6505,1.651,1003000001.0
2009-07-28 13:24:00,1.651,1.651,1.6505,1.6507,468000000.0
2009-07-28 13:25:00,1.65065,1.65065,1.6499,1.6499,930399994.0
2009-07-28 13:26:00,1.65,1.6504,1.65,1.6503,443200000.0
2009-07-28 13:27:00,1.6503,1.6505,1.6501,1.65035,619900000.0
2009-07-28 13:28:00,1.6504,1.65055,1.64965,1.64965,589000001.0
2009-07-28 13:29:00,1.6497,1.6511,1.6497,1.651,1152999995.0
2009-07-28 13:30:00,1.651,1.6512,1.6507,1.6509,577800001.0
2009-07-28 13:31:00,1.65085,1.6513,1.65055,1.6507,743200001.0
2009-07-28 13:32:00,1.65065,1.6513,1.65055,1.6509,575000000.0
2009-07-28 13:33:00,1.6509,1.6511,1.65075,1.6509,746100000.0
2009-07-28 13:34:00,1.6509,1.6511,1.65055,1.6508,867400001.0
2009-07-28 13:35:00,1.6508,1.6512,1.6504,1.6506,1364600012.0
2009-07-28 13:36:00,1.65055,1.65055,1.65005,1.6502,678300000.0
2009-07-28 13:37:00,1.6502,1.6507,1.6502,1.6505,659200002.0
2009-07-28 13:38:00,1.6504,1.6505,1.6503,1.65035,405800000.0
2009-07-28 13:39:00,1.65035,1.6504,1.64975,1.6502,729199997.0
2009-07-28 13:40:00,1.6503,1.6505,1.64975,1.65015,819600002.0
2009-07-28 13:41:00,1.6502,1.6502,1.6498,1.65,934399999.0
2009-07-28 13:42:00,1.65,1.6502,1.6499,1.6501,503399997.0
2009-07-28 13:43:00,1.6501,1.65075,1.6501,1.65065,732600000.0
2009-07-28 13:44:00,1.6507,1.6509,1.65045,1.6506,842399993.0
2009-07-28 13:45:00,1.6506,1.6506,1.6503,1.65035,654999997.0
2009-07-28 13:46:00,1.6503,1.6506,1.6503,1.6504,576800000.0
2009-07-28 13:47:00,1.6503,1.6504,1.65015,1.6502,303800000.0
2009-07-28 13:48:00,1.6502,1.6503,1.6499,1.65,816599992.0
2009-07-28 13:49:00,1.64995,1.6501,1.6496,1.6496,1101600002.0
2009-07-28 13:50:00,1.64955,1.6496,1.64915,1.6492,1057800002.0
2009-07-28 13:51:00,1.6492,1.6493,1.64875,1.649,1187599994.0
2009-07-28 13:52:00,1.649,1.6496,1.64895,1.649,1040600001.0
2009-07-28 13:53:00,1.649,1.6495,1.64875,1.6489,983599994.0
2009-07-28 13:54:00,1.6489,1.6492,1.64875,1.64885,804000001.0
2009-07-28 13:55:00,1.64885,1.649,1.6478,1.6478,1133999995.0
2009-07-28 13:56:00,1.6477,1.6479,1.6471,1.6476,1005400001.0
2009-07-28 13:57:00,1.6476,1.6478,1.6474,1.6477,850000000.0
2009-07-28 13:58:00,1.6477,1.6481,1.64735,1.6481,832699998.0
2009-07-28 13:59:00,1.6481,1.6485,1.64805,1.64845,715600001.0
2009-07-28 14:00:00,1.64845,1.64855,1.64765,1.6478,867500003.0
2009-07-28 14:01:00,1.6478,1.6487,1.6478,1.6487,839200001.0
2009-07-28 14:02:00,1.64865,1.6491,1.6484,1.64905,681699999.0
2009-07-28 14:03:00,1.649,1.6493,1.6489,1.6492,555400002.0
2009-07-28 14:04:00,1.6492,1.6497,1.6492,1.64965,425600000.0
2009-07-28 14:05:00,1.6497,1.6499,1.64945,1.6495,848999996.0
2009-07-28 14:06:00,1.6495,1.65005,1.6495,1.6495,514400000.0
2009-07-28 14:07:00,1.6496,1.6499,1.6496,1.6498,1458999999.0
2009-07-28 14:08:00,1.6499,1.65,1.64945,1.64945,774999998.0
2009-07-28 14:09:00,1.64945,1.6499,1.64925,1.6497,867800001.0
2009-07-28 14:10:00,1.6497,1.6498,1.6495,1.6498,674199996.0
2009-07-28 14:11:00,1.64965,1.6497,1.6495,1.6496,240400000.0
2009-07-28 14:12:00,1.6496,1.6497,1.6494,1.6496,573800001.0
2009-07-28 14:13:00,1.64955,1.6499,1.6495,1.6495,599799999.0
2009-07-28 14:14:00,1.6495,1.6502,1.64945,1.6501,1013600001.0
2009-07-28 14:15:00,1.6501,1.6502,1.6492,1.6492,930000002.0
2009-07-28 14:16:00,1.6492,1.6497,1.649,1.6497,1155500008.0
2009-07-28 14:17:00,1.6496,1.6496,1.6494,1.6495,848600000.0
2009-07-28 14:18:00,1.6497,1.65,1.6496,1.64985,534599999.0
2009-07-28 14:19:00,1.65,1.65,1.6494,1.6495,1090000006.0
2009-07-28 14:20:00,1.6494,1.6494,1.649,1.6492,444400000.0
2009-07-28 14:21:00,1.6492,1.6497,1.6492,1.6494,618000000.0
2009-07-28 14:22:00,1.6494,1.6494,1.64885,1.6489,454999997.0
2009-07-28 14:23:00,1.649,1.6491,1.6485,1.6491,890199996.0
2009-07-28 14:24:00,1.6491,1.6491,1.6489,1.6489,318199997.0
2009-07-28 14:25:00,1.6489,1.6491,1.64885,1.649,534399999.0
2009-07-28 14:26:00,1.64895,1.6491,1.64885,1.6491,370799999.0
2009-07-28 14:27:00,1.649,1.649,1.64865,1.6487,313000000.0
2009-07-28 14:28:00,1.6487,1.6492,1.6487,1.64905,414800002.0
2009-07-28 14:29:00,1.64905,1.6492,1.649,1.6492,757000000.0
2009-07-28 14:30:00,1.6492,1.6493,1.6488,1.6488,614999998.0
2009-07-28 14:31:00,1.6488,1.6492,1.6488,1.6491,465000000.0
2009-07-28 14:32:00,1.6491,1.6492,1.649,1.6492,463200000.0
2009-07-28 14:33:00,1.6492,1.6492,1.64865,1.6487,451600000.0
2009-07-28 14:34:00,1.6488,1.6489,1.6486,1.6489,679999996.0
2009-07-28 14:35:00,1.64875,1.6489,1.6486,1.6489,578800002.0
2009-07-28 14:36:00,1.6489,1.6489,1.6487,1.64875,608800000.0
2009-07-28 14:37:00,1.6488,1.64885,1.64795,1.648,840200002.0
2009-07-28 14:38:00,1.6481,1.6481,1.6479,1.648,736800002.0
2009-07-28 14:39:00,1.6482,1.6482,1.6474,1.6474,577699998.0
2009-07-28 14:40:00,1.64735,1.64825,1.64735,1.64825,780399999.0
2009-07-28 14:41:00,1.6482,1.6484,1.6479,1.6483,917299996.0
2009-07-28 14:42:00,1.6484,1.6488,1.6481,1.6482,936899997.0
2009-07-28 14:43:00,1.6482,1.6486,1.64815,1.6486,881199999.0
2009-07-28 14:44:00,1.6486,1.6486,1.6478,1.6478,1237899996.0
2009-07-28 14:45:00,1.6478,1.6486,1.6478,1.6483,1029800001.0
2009-07-28 14:46:00,1.6486,1.649,1.6486,1.649,1102199996.0
2009-07-28 14:47:00,1.649,1.6498,1.6489,1.649,708399996.0
2009-07-28 14:48:00,1.649,1.6497,1.64895,1.64895,945199994.0
2009-07-28 14:49:00,1.6489,1.64935,1.64875,1.6493,613400002.0
2009-07-28 14:50:00,1.6493,1.6494,1.6489,1.6492,462500000.0
2009-07-28 14:51:00,1.6492,1.6493,1.64905,1.6491,572200000.0
2009-07-28 14:52:00,1.6491,1.6492,1.6489,1.6492,533399999.0
2009-07-28 14:53:00,1.64925,1.6496,1.6492,1.6496,494800002.0
2009-07-28 14:54:00,1.6496,1.64995,1.6494,1.6496,700600001.0
2009-07-28 14:55:00,1.6496,1.6501,1.6496,1.6497,774400001.0
2009-07-28 14:56:00,1.6497,1.64975,1.6492,1.6496,720500002.0
2009-07-28 14:57:00,1.6496,1.6501,1.6496,1.65,678799999.0
2009-07-28 14:58:00,1.64995,1.6501,1.6499,1.65005,900600000.0
2009-07-28 14:59:00,1.65025,1.6506,1.6498,1.6499,885300000.0
2009-07-28 15:00:00,1.64995,1.6504,1.6495,1.6497,747400001.0
2009-07-28 15:01:00,1.6497,1.6499,1.64925,1.64925,942199996.0
2009-07-28 15:02:00,1.64925,1.6494,1.649,1.649,814000000.0
2009-07-28 15:03:00,1.649,1.6491,1.6486,1.6486,693899999.0
2009-07-28 15:04:00,1.6486,1.6489,1.6486,1.64865,766399998.0
2009-07-28 15:05:00,1.6486,1.6487,1.6483,1.6484,875800002.0
2009-07-28 15:06:00,1.6484,1.6484,1.64795,1.6481,1309399999.0
2009-07-28 15:07:00,1.6481,1.6482,1.64775,1.64795,796800001.0
2009-07-28 15:08:00,1.64795,1.64825,1.64785,1.6482,469199999.0
2009-07-28 15:09:00,1.64815,1.6482,1.648,1.6481,706000001.0
2009-07-28 15:10:00,1.64805,1.6483,1.648,1.648,558800002.0
2009-07-28 15:11:00,1.64795,1.6483,1.64795,1.6483,523199998.0
2009-07-28 15:12:00,1.6483,1.6483,1.6476,1.6477,697000000.0
2009-07-28 15:13:00,1.6477,1.64805,1.64755,1.64805,665599992.0
2009-07-28 15:14:00,1.6481,1.6482,1.6476,1.64775,947600000.0
2009-07-28 15:15:00,1.6478,1.6479,1.6476,1.6476,790400000.0
2009-07-28 15:16:00,1.6476,1.6477,1.647,1.6475,994399993.0
2009-07-28 15:17:00,1.64745,1.648,1.64705,1.64715,934600000.0
2009-07-28 15:18:00,1.6471,1.6475,1.64705,1.6473,1176800000.0
2009-07-28 15:19:00,1.6473,1.6474,1.647,1.6471,884999988.0
2009-07-28 15:20:00,1.64705,1.6471,1.6465,1.6465,1474399997.0
2009-07-28 15:21:00,1.6465,1.6471,1.6465,1.647,737600002.0
2009-07-28 15:22:00,1.647,1.647,1.64595,1.6462,748100000.0
2009-07-28 15:23:00,1.6462,1.6465,1.645,1.645,1083300004.0
2009-07-28 15:24:00,1.64505,1.6455,1.64505,1.6454,677300000.0
2009-07-28 15:25:00,1.6454,1.6455,1.6451,1.6453,989100001.0
2009-07-28 15:26:00,1.64525,1.64525,1.64425,1.6451,1575999998.0
2009-07-28 15:27:00,1.64505,1.6454,1.64445,1.64445,888099999.0
2009-07-28 15:28:00,1.64445,1.64495,1.6444,1.6449,918400002.0
2009-07-28 15:29:00,1.6449,1.6453,1.6449,1.64495,1088999998.0
2009-07-28 15:30:00,1.645,1.6455,1.6448,1.64535,1032799996.0
2009-07-28 15:31:00,1.64535,1.64555,1.6452,1.6454,800199994.0
2009-07-28 15:32:00,1.64535,1.64615,1.64535,1.64585,1271399995.0
2009-07-28 15:33:00,1.64575,1.64605,1.64565,1.646,925799999.0
2009-07-28 15:34:00,1.646,1.6462,1.6456,1.6456,1466399995.0
2009-07-28 15:35:00,1.64575,1.6463,1.64565,1.6463,1296999999.0
2009-07-28 15:36:00,1.6462,1.64625,1.6457,1.6462,729700000.0
2009-07-28 15:37:00,1.6462,1.64645,1.6459,1.64645,1122600002.0
2009-07-28 15:38:00,1.64645,1.647,1.64635,1.6468,1151799999.0
2009-07-28 15:39:00,1.6466,1.6467,1.6462,1.6465,1201000005.0
2009-07-28 15:40:00,1.6465,1.6469,1.6465,1.6468,983199998.0
2009-07-28 15:41:00,1.6468,1.6468,1.64625,1.6466,851000002.0
2009-07-28 15:42:00,1.64655,1.647,1.64635,1.6469,804600000.0
2009-07-28 15:43:00,1.6469,1.6469,1.6463,1.6466,748600001.0
2009-07-28 15:44:00,1.6466,1.6467,1.6463,1.6464,1007399999.0
2009-07-28 15:45:00,1.6464,1.6466,1.646,1.6465,1637000003.0
2009-07-28 15:46:00,1.6466,1.6469,1.6465,1.6466,1225200003.0
2009-07-28 15:47:00,1.6467,1.6468,1.6462,1.6466,1083000005.0
2009-07-28 15:48:00,1.6467,1.64725,1.6465,1.64725,951199999.0
2009-07-28 15:49:00,1.6473,1.6477,1.6471,1.6477,1133599995.0
2009-07-28 15:50:00,1.6477,1.6479,1.6474,1.6477,910500001.0
2009-07-28 15:51:00,1.6477,1.6478,1.6474,1.6477,1242200000.0
2009-07-28 15:52:00,1.6477,1.6482,1.6475,1.6477,1029399999.0
2009-07-28 15:53:00,1.6476,1.6477,1.6472,1.6475,931000000.0
2009-07-28 15:54:00,1.6475,1.6475,1.6468,1.6471,1245800000.0
2009-07-28 15:55:00,1.6471,1.6478,1.6471,1.6477,919200000.0
2009-07-28 15:56:00,1.64765,1.6479,1.6472,1.6477,1030199996.0
2009-07-28 15:57:00,1.6477,1.6478,1.6473,1.64765,925200001.0
2009-07-28 15:58:00,1.6476,1.64765,1.6473,1.64745,807800000.0
2009-07-28 15:59:00,1.64745,1.6478,1.6473,1.6473,946200000.0
2009-07-28 16:00:00,1.6473,1.6473,1.6459,1.646,1059200003.0
2009-07-28 16:01:00,1.646,1.646,1.6449,1.6455,885999998.0
2009-07-28 16:02:00,1.6455,1.64605,1.6455,1.646,587800000.0
2009-07-28 16:03:00,1.646,1.6467,1.646,1.6467,703999998.0
2009-07-28 16:04:00,1.6466,1.6466,1.64545,1.6456,813199993.0
2009-07-28 16:05:00,1.6457,1.6461,1.64525,1.6454,850199996.0
2009-07-28 16:06:00,1.6454,1.6454,1.64435,1.6446,1005400000.0
2009-07-28 16:07:00,1.6447,1.6448,1.64415,1.6445,862999998.0
2009-07-28 16:08:00,1.6445,1.64485,1.64445,1.64485,942199998.0
2009-07-28 16:09:00,1.64485,1.6453,1.6444,1.6453,954499996.0
2009-07-28 16:10:00,1.6453,1.6453,1.6442,1.6449,804799999.0
2009-07-28 16:11:00,1.6449,1.6449,1.64435,1.6446,1103899993.0
2009-07-28 16:12:00,1.6447,1.645,1.64455,1.6449,962399994.0
2009-07-28 16:13:00,1.645,1.6451,1.6443,1.6443,919799999.0
2009-07-28 16:14:00,1.6443,1.6445,1.6435,1.6439,1086299999.0
2009-07-28 16:15:00,1.6439,1.644,1.64355,1.6437,1007999996.0
2009-07-28 16:16:00,1.6437,1.644,1.6434,1.644,1116599999.0
2009-07-28 16:17:00,1.644,1.6447,1.64375,1.6446,991599997.0
2009-07-28 16:18:00,1.6446,1.6452,1.6446,1.6451,768600000.0
2009-07-28 16:19:00,1.64505,1.6451,1.6444,1.64455,787999996.0
2009-07-28 16:20:00,1.6445,1.64455,1.64425,1.64435,686200001.0
2009-07-28 16:21:00,1.6442,1.6444,1.644,1.6441,884600000.0
2009-07-28 16:22:00,1.644,1.6444,1.644,1.64415,1043799994.0
2009-07-28 16:23:00,1.64415,1.64475,1.64415,1.6445,1157799999.0
2009-07-28 16:24:00,1.6445,1.6447,1.64435,1.64445,1149399997.0
2009-07-28 16:25:00,1.64425,1.6448,1.6441,1.6446,881200001.0
2009-07-28 16:26:00,1.6446,1.6449,1.6443,1.6447,786399997.0
2009-07-28 16:27:00,1.6447,1.6449,1.6445,1.6449,932399997.0
2009-07-28 16:28:00,1.64485,1.6449,1.64435,1.6448,1913000014.0
2009-07-28 16:29:00,1.6448,1.6452,1.6448,1.64505,511699998.0
2009-07-28 16:30:00,1.6451,1.6453,1.645,1.6452,511600001.0
2009-07-28 16:31:00,1.6452,1.64585,1.6452,1.6458,1044799996.0
2009-07-28 16:32:00,1.6458,1.6458,1.64565,1.6457,525400000.0
2009-07-28 16:33:00,1.6457,1.6459,1.6456,1.6459,816400001.0
2009-07-28 16:34:00,1.6459,1.6459,1.64555,1.6456,644800000.0
2009-07-28 16:35:00,1.6456,1.646,1.6454,1.6457,1077299997.0
2009-07-28 16:36:00,1.6457,1.6459,1.64555,1.64565,683399994.0
2009-07-28 16:37:00,1.64565,1.64565,1.6447,1.6449,890099988.0
2009-07-28 16:38:00,1.6449,1.64525,1.64465,1.64495,1043599998.0
2009-07-28 16:39:00,1.6449,1.6456,1.6449,1.6454,835799998.0
2009-07-28 16:40:00,1.6454,1.6456,1.64525,1.6454,631599998.0
2009-07-28 16:41:00,1.6454,1.6455,1.64525,1.6453,509599993.0
2009-07-28 16:42:00,1.6453,1.6456,1.64525,1.64525,333800001.0
2009-07-28 16:43:00,1.64505,1.6457,1.6449,1.6456,755399997.0
2009-07-28 16:44:00,1.64565,1.6461,1.6456,1.6458,719599992.0
2009-07-28 16:45:00,1.6458,1.6464,1.6458,1.6464,865799998.0
2009-07-28 16:46:00,1.6464,1.6466,1.64605,1.64605,759799990.0
2009-07-28 16:47:00,1.6463,1.6467,1.6462,1.6467,635399993.0
2009-07-28 16:48:00,1.6467,1.6469,1.6463,1.6463,1061599991.0
2009-07-28 16:49:00,1.6464,1.6467,1.6462,1.6462,849799999.0
2009-07-28 16:50:00,1.6462,1.64655,1.6459,1.64615,1084599997.0
2009-07-28 16:51:00,1.64615,1.6465,1.6461,1.64615,710199999.0
2009-07-28 16:52:00,1.64615,1.6465,1.6461,1.6461,542000001.0
2009-07-28 16:53:00,1.64615,1.6465,1.64615,1.6464,854799990.0
2009-07-28 16:54:00,1.6464,1.6467,1.6464,1.6464,760000003.0
2009-07-28 16:55:00,1.6464,1.6465,1.64635,1.6464,472799999.0
2009-07-28 16:56:00,1.6465,1.6466,1.64635,1.64635,904199993.0
2009-07-28 16:57:00,1.6464,1.6466,1.64625,1.64655,445599997.0
2009-07-28 16:58:00,1.64645,1.6467,1.6464,1.6465,688400001.0
2009-07-28 16:59:00,1.6466,1.6473,1.6466,1.6469,893200001.0
2009-07-28 17:00:00,1.6469,1.6469,1.64615,1.64615,889999994.0
2009-07-28 17:01:00,1.64615,1.6462,1.64575,1.6458,964600001.0
2009-07-28 17:02:00,1.6458,1.6458,1.64545,1.6456,844399998.0
2009-07-28 17:03:00,1.64565,1.64565,1.6453,1.6454,856599999.0
2009-07-28 17:04:00,1.6454,1.6454,1.6451,1.64515,606199996.0
2009-07-28 17:05:00,1.64515,1.6453,1.6449,1.64525,1330400001.0
2009-07-28 17:06:00,1.6452,1.64535,1.6451,1.6453,981400008.0
2009-07-28 17:07:00,1.6453,1.64545,1.6451,1.6451,1071600002.0
2009-07-28 17:08:00,1.6451,1.6452,1.6449,1.64505,782699996.0
2009-07-28 17:09:00,1.6451,1.64515,1.64445,1.64455,905399988.0
2009-07-28 17:10:00,1.6446,1.64465,1.64415,1.6442,888199981.0
2009-07-28 17:11:00,1.6442,1.6443,1.644,1.644,1322499997.0
2009-07-28 17:12:00,1.644,1.6441,1.64305,1.6432,1665899990.0
2009-07-28 17:13:00,1.6432,1.6432,1.6421,1.6423,989199999.0
2009-07-28 17:14:00,1.6423,1.6424,1.642,1.6421,1022799993.0
2009-07-28 17:15:00,1.6422,1.6426,1.6418,1.6424,1293199997.0
2009-07-28 17:16:00,1.6424,1.6425,1.64195,1.6421,1091499998.0
2009-07-28 17:17:00,1.6421,1.643,1.642,1.643,944800000.0
2009-07-28 17:18:00,1.643,1.6433,1.64295,1.6431,954199996.0
2009-07-28 17:19:00,1.6432,1.6432,1.6427,1.6428,581799999.0
2009-07-28 17:20:00,1.6428,1.6428,1.642,1.642,768799999.0
2009-07-28 17:21:00,1.642,1.6425,1.6419,1.64215,753800001.0
2009-07-28 17:22:00,1.64215,1.6423,1.6419,1.6423,1078399991.0
2009-07-28 17:23:00,1.6423,1.6423,1.64195,1.6421,815199999.0
2009-07-28 17:24:00,1.6421,1.6421,1.64125,1.64125,1073599997.0
2009-07-28 17:25:00,1.64125,1.64145,1.641,1.6412,1178999999.0
2009-07-28 17:26:00,1.6412,1.6415,1.6412,1.64145,857599997.0
2009-07-28 17:27:00,1.6416,1.64205,1.6415,1.6416,806200003.0
2009-07-28 17:28:00,1.6415,1.6416,1.64095,1.641,1461200005.0
2009-07-28 17:29:00,1.641,1.641,1.6403,1.64055,931599998.0
2009-07-28 17:30:00,1.6404,1.6404,1.6398,1.6399,1254400003.0
2009-07-28 17:31:00,1.64,1.64025,1.63905,1.63905,1217499999.0
2009-07-28 17:32:00,1.63905,1.6396,1.63905,1.6393,1247400000.0
2009-07-28 17:33:00,1.63935,1.63985,1.63935,1.6397,622799999.0
2009-07-28 17:34:00,1.63955,1.6397,1.63945,1.6396,486800002.0
2009-07-28 17:35:00,1.63965,1.63985,1.6394,1.63965,926599997.0
2009-07-28 17:36:00,1.63955,1.63965,1.6392,1.63925,731900003.0
2009-07-28 17:37:00,1.63925,1.63945,1.6391,1.6392,660500000.0
2009-07-28 17:38:00,1.63935,1.6396,1.6391,1.6395,1025599998.0
2009-07-28 17:39:00,1.6395,1.64045,1.6395,1.64045,979600002.0
2009-07-28 17:40:00,1.64045,1.641,1.64045,1.64095,524799999.0
2009-07-28 17:41:00,1.64095,1.6412,1.6409,1.6409,718199997.0
2009-07-28 17:42:00,1.6409,1.6409,1.64045,1.6405,675400002.0
2009-07-28 17:43:00,1.64045,1.64045,1.6401,1.6401,580599998.0
2009-07-28 17:44:00,1.6401,1.6406,1.6401,1.6401,626799999.0
2009-07-28 17:45:00,1.6401,1.641,1.6401,1.64085,556999998.0
2009-07-28 17:46:00,1.64085,1.6411,1.64085,1.64095,258200000.0
2009-07-28 17:47:00,1.64105,1.64105,1.6409,1.641,227400000.0
2009-07-28 17:48:00,1.641,1.6413,1.6409,1.6412,428200001.0
2009-07-28 17:49:00,1.6412,1.64145,1.64115,1.64135,1038000001.0
2009-07-28 17:50:00,1.64135,1.6415,1.6413,1.6413,290199997.0
2009-07-28 17:51:00,1.6413,1.6417,1.6413,1.6414,808200005.0
2009-07-28 17:52:00,1.6414,1.6416,1.64135,1.6416,596999999.0
2009-07-28 17:53:00,1.64165,1.64215,1.64165,1.64215,467999997.0
2009-07-28 17:54:00,1.6422,1.6425,1.642,1.6425,409999999.0
2009-07-28 17:55:00,1.64245,1.64265,1.6423,1.6426,412000001.0
2009-07-28 17:56:00,1.6425,1.6425,1.64175,1.642,845800002.0
2009-07-28 17:57:00,1.642,1.64255,1.642,1.6422,604200000.0
2009-07-28 17:58:00,1.6422,1.6425,1.6422,1.6422,745999999.0
2009-07-28 17:59:00,1.64225,1.6426,1.64215,1.6422,551500005.0
2009-07-28 18:00:00,1.6422,1.6422,1.642,1.642,438600000.0
2009-07-28 18:01:00,1.642,1.64215,1.64125,1.64135,360000001.0
2009-07-28 18:02:00,1.64135,1.6421,1.6413,1.64195,574400003.0
2009-07-28 18:03:00,1.64195,1.64285,1.64175,1.64275,631099999.0
2009-07-28 18:04:00,1.64275,1.64295,1.64255,1.64285,318600001.0
2009-07-28 18:05:00,1.6428,1.6428,1.642,1.6421,428200000.0
2009-07-28 18:06:00,1.6421,1.64225,1.64155,1.6416,496200000.0
2009-07-28 18:07:00,1.64165,1.64235,1.6416,1.642,372399999.0
2009-07-28 18:08:00,1.642,1.6422,1.6419,1.6421,505600000.0
2009-07-28 18:09:00,1.6421,1.64215,1.64205,1.64215,263600000.0
2009-07-28 18:10:00,1.64205,1.64225,1.64195,1.6422,283400000.0
2009-07-28 18:11:00,1.6422,1.64255,1.6422,1.64245,205600000.0
2009-07-28 18:12:00,1.64245,1.6425,1.6416,1.6416,380300001.0
2009-07-28 18:13:00,1.6416,1.64205,1.6416,1.6417,609199997.0
2009-07-28 18:14:00,1.64175,1.64205,1.6417,1.64205,320600001.0
2009-07-28 18:15:00,1.64205,1.6425,1.64205,1.64205,456000000.0
2009-07-28 18:16:00,1.64205,1.64215,1.6418,1.642,452200000.0
2009-07-28 18:17:00,1.642,1.6427,1.642,1.64255,286800001.0
2009-07-28 18:18:00,1.64255,1.64275,1.64255,1.6426,342000004.0
2009-07-28 18:19:00,1.6426,1.6426,1.6423,1.64235,466200000.0
2009-07-28 18:20:00,1.6424,1.64245,1.64225,1.64235,276600001.0
2009-07-28 18:21:00,1.64235,1.6426,1.64195,1.64195,650199998.0
2009-07-28 18:22:00,1.64195,1.64215,1.6417,1.6417,511599996.0
2009-07-28 18:23:00,1.6417,1.64235,1.6417,1.64215,677999998.0
2009-07-28 18:24:00,1.6422,1.64225,1.64165,1.6418,505600001.0
2009-07-28 18:25:00,1.6418,1.64225,1.6418,1.6422,528000001.0
2009-07-28 18:26:00,1.6422,1.6422,1.64165,1.6419,249600000.0
2009-07-28 18:27:00,1.64185,1.642,1.6417,1.6418,204300001.0
2009-07-28 18:28:00,1.6418,1.6421,1.6418,1.642,321100002.0
2009-07-28 18:29:00,1.642,1.64205,1.64165,1.6418,338600000.0
2009-07-28 18:30:00,1.6418,1.64215,1.64175,1.64205,222800000.0
2009-07-28 18:31:00,1.642,1.64215,1.6418,1.64215,154800000.0
2009-07-28 18:32:00,1.64215,1.64225,1.642,1.64215,74200000.0
2009-07-28 18:33:00,1.64215,1.64225,1.6421,1.64225,194000000.0
2009-07-28 18:34:00,1.64225,1.64225,1.64215,1.64215,182200000.0
2009-07-28 18:35:00,1.64215,1.64235,1.6421,1.64225,180800000.0
2009-07-28 18:36:00,1.64225,1.64245,1.64225,1.64225,171000000.0
2009-07-28 18:37:00,1.64225,1.64245,1.64225,1.64235,134600000.0
2009-07-28 18:38:00,1.64235,1.6425,1.6422,1.6422,102200000.0
2009-07-28 18:39:00,1.6422,1.64235,1.6422,1.64225,182800001.0
2009-07-28 18:40:00,1.64225,1.6423,1.6422,1.64225,164600000.0
2009-07-28 18:41:00,1.64225,1.6423,1.64205,1.64205,155400000.0
2009-07-28 18:42:00,1.64205,1.64215,1.64205,1.64215,172600000.0
2009-07-28 18:43:00,1.6422,1.6422,1.6419,1.642,231200002.0
2009-07-28 18:44:00,1.64195,1.64195,1.6416,1.64185,521799995.0
2009-07-28 18:45:00,1.6418,1.6419,1.64125,1.64125,401199997.0
2009-07-28 18:46:00,1.64125,1.64125,1.641,1.6412,307400000.0
2009-07-28 18:47:00,1.6412,1.6412,1.64095,1.641,422200001.0
2009-07-28 18:48:00,1.641,1.6412,1.641,1.6411,153800000.0
2009-07-28 18:49:00,1.6411,1.64115,1.6408,1.64085,325199999.0
2009-07-28 18:50:00,1.6409,1.6411,1.64085,1.6411,105000000.0
2009-07-28 18:51:00,1.6411,1.6411,1.641,1.641,64600000.0
2009-07-28 18:52:00,1.641,1.641,1.6408,1.64085,352600000.0
2009-07-28 18:53:00,1.64085,1.6411,1.64085,1.64085,195400000.0
2009-07-28 18:54:00,1.6409,1.6412,1.64085,1.6412,125200000.0
2009-07-28 18:55:00,1.6412,1.6414,1.6409,1.6411,386599999.0
2009-07-28 18:56:00,1.6411,1.6414,1.6411,1.6414,338400000.0
2009-07-28 18:57:00,1.6414,1.64145,1.64105,1.64125,133000000.0
2009-07-28 18:58:00,1.6412,1.64125,1.6411,1.64125,90600000.0
2009-07-28 18:59:00,1.64125,1.6414,1.64125,1.6414,42000000.0
2009-07-28 19:00:00,1.64135,1.64155,1.64105,1.64135,213600001.0
2009-07-28 19:01:00,1.64135,1.64145,1.64095,1.64125,465999999.0
2009-07-28 19:02:00,1.64125,1.64125,1.64035,1.64035,525800000.0
2009-07-28 19:03:00,1.64035,1.6404,1.64015,1.6402,555000001.0
2009-07-28 19:04:00,1.64025,1.64045,1.64025,1.64035,110000001.0
2009-07-28 19:05:00,1.64035,1.64035,1.64015,1.6402,45200000.0
2009-07-28 19:06:00,1.64025,1.64055,1.64015,1.64055,150600000.0
2009-07-28 19:07:00,1.6406,1.64075,1.6406,1.6407,192000000.0
2009-07-28 19:08:00,1.64085,1.6413,1.64075,1.6412,452600000.0
2009-07-28 19:09:00,1.6412,1.64175,1.64115,1.6417,183200000.0
2009-07-28 19:10:00,1.6417,1.64185,1.64155,1.64185,66600000.0
2009-07-28 19:11:00,1.642,1.6422,1.642,1.6421,330600000.0
2009-07-28 19:12:00,1.6421,1.6422,1.64205,1.64215,386300001.0
2009-07-28 19:13:00,1.64215,1.6424,1.64215,1.6423,247800000.0
2009-07-28 19:14:00,1.64235,1.6424,1.6422,1.64235,291400000.0
2009-07-28 19:15:00,1.64235,1.64255,1.64225,1.6423,231000000.0
2009-07-28 19:16:00,1.6423,1.6423,1.64205,1.6421,320200005.0
2009-07-28 19:17:00,1.6421,1.6421,1.64185,1.642,85800000.0
2009-07-28 19:18:00,1.642,1.642,1.64175,1.6418,80000000.0
2009-07-28 19:19:00,1.6418,1.64185,1.64175,1.64175,96800000.0
2009-07-28 19:20:00,1.6418,1.6422,1.64175,1.642,193800001.0
2009-07-28 19:21:00,1.642,1.64235,1.642,1.64235,121800000.0
2009-07-28 19:22:00,1.64235,1.64245,1.64235,1.64245,30600000.0
2009-07-28 19:23:00,1.64265,1.6427,1.64255,1.6426,386400000.0
2009-07-28 19:24:00,1.64255,1.64255,1.6425,1.6425,30200000.0
2009-07-28 19:25:00,1.64255,1.64255,1.6425,1.6425,49000000.0
2009-07-28 19:26:00,1.6425,1.64255,1.64215,1.64215,302800000.0
2009-07-28 19:27:00,1.64215,1.64255,1.6421,1.6421,358800001.0
2009-07-28 19:28:00,1.6421,1.64225,1.642,1.64215,250200000.0
2009-07-28 19:29:00,1.6422,1.6422,1.64185,1.64185,226200000.0
2009-07-28 19:30:00,1.64185,1.64215,1.64185,1.6421,671400001.0
2009-07-28 19:31:00,1.6421,1.6421,1.64175,1.64185,181600000.0
2009-07-28 19:32:00,1.64185,1.64195,1.64175,1.64175,80800000.0
2009-07-28 19:33:00,1.64195,1.64215,1.6419,1.64215,102400000.0
2009-07-28 19:34:00,1.64215,1.6422,1.64175,1.64175,280600000.0
2009-07-28 19:35:00,1.64175,1.6418,1.6417,1.6417,131200000.0
2009-07-28 19:36:00,1.6417,1.6417,1.64145,1.6415,174400000.0
2009-07-28 19:37:00,1.64135,1.6418,1.64135,1.64175,256000000.0
2009-07-28 19:38:00,1.64175,1.64205,1.64175,1.64205,449399997.0
2009-07-28 19:39:00,1.64205,1.6421,1.64195,1.642,272200000.0
2009-07-28 19:40:00,1.64195,1.6421,1.6419,1.6419,173000000.0
2009-07-28 19:41:00,1.64185,1.6419,1.64185,1.6419,28800000.0
2009-07-28 19:42:00,1.64185,1.64215,1.64185,1.64195,56800000.0
2009-07-28 19:43:00,1.64195,1.64195,1.6417,1.64175,333499999.0
2009-07-28 19:44:00,1.64175,1.64175,1.64165,1.64165,164800000.0
2009-07-28 19:45:00,1.64165,1.64165,1.64165,1.64165,36000000.0
2009-07-28 19:46:00,1.64165,1.64195,1.64165,1.6419,307400000.0
2009-07-28 19:47:00,1.64195,1.64195,1.64165,1.64165,403600002.0
2009-07-28 19:48:00,1.64165,1.64165,1.64145,1.6415,434600000.0
2009-07-28 19:49:00,1.6415,1.6416,1.6415,1.6415,146600000.0
2009-07-28 19:50:00,1.6415,1.6415,1.6415,1.6415,125400000.0
2009-07-28 19:51:00,1.6415,1.64165,1.64145,1.64165,90000000.0
2009-07-28 19:52:00,1.6416,1.64165,1.64155,1.64165,11400000.0
2009-07-28 19:53:00,1.64165,1.64165,1.64145,1.64155,232000001.0
2009-07-28 19:54:00,1.64165,1.6421,1.64165,1.64205,313399999.0
2009-07-28 19:55:00,1.64205,1.6425,1.64205,1.64245,157400000.0
2009-07-28 19:56:00,1.64255,1.64255,1.64235,1.64245,136000001.0
2009-07-28 19:57:00,1.6425,1.64255,1.6424,1.64255,111200000.0
2009-07-28 19:58:00,1.64255,1.6426,1.64245,1.64245,78800000.0
2009-07-28 19:59:00,1.64245,1.64245,1.6416,1.64165,155200000.0
2009-07-28 20:00:00,1.6417,1.64185,1.64165,1.64165,396200000.0
2009-07-28 20:01:00,1.64165,1.6417,1.64145,1.6415,309600000.0
2009-07-28 20:02:00,1.6415,1.6415,1.64075,1.64085,246200000.0
2009-07-28 20:03:00,1.64085,1.6411,1.6407,1.641,132400000.0
2009-07-28 20:04:00,1.641,1.6415,1.641,1.6415,465200003.0
2009-07-28 20:05:00,1.6415,1.6415,1.6413,1.64145,242600000.0
2009-07-28 20:06:00,1.64145,1.6418,1.64145,1.64165,153000000.0
2009-07-28 20:07:00,1.6416,1.6418,1.64145,1.6418,288800000.0
2009-07-28 20:08:00,1.6418,1.64185,1.64165,1.64165,277000002.0
2009-07-28 20:09:00,1.64165,1.64195,1.64155,1.64195,126800001.0
2009-07-28 20:10:00,1.64195,1.6422,1.64195,1.6421,301400000.0
2009-07-28 20:11:00,1.6421,1.6421,1.6419,1.642,348800000.0
2009-07-28 20:12:00,1.642,1.642,1.6419,1.64195,131300000.0
2009-07-28 20:13:00,1.642,1.642,1.64145,1.6418,518400000.0
2009-07-28 20:14:00,1.64185,1.6424,1.64185,1.6421,281800000.0
2009-07-28 20:15:00,1.64215,1.64245,1.6421,1.64245,380000000.0
2009-07-28 20:16:00,1.6425,1.6425,1.6424,1.64245,323400000.0
2009-07-28 20:17:00,1.64245,1.6426,1.6423,1.6425,385400000.0
2009-07-28 20:18:00,1.6425,1.64255,1.6423,1.6423,375400000.0
2009-07-28 20:19:00,1.6423,1.6423,1.6422,1.6422,180199999.0
2009-07-28 20:20:00,1.6422,1.6422,1.6421,1.6421,228600001.0
2009-07-28 20:21:00,1.6421,1.6428,1.6421,1.6427,323600000.0
2009-07-28 20:22:00,1.6427,1.6429,1.64265,1.64275,185400000.0
2009-07-28 20:23:00,1.6427,1.64285,1.6427,1.64285,140000000.0
2009-07-28 20:24:00,1.64285,1.643,1.6424,1.6426,336000000.0
2009-07-28 20:25:00,1.6426,1.64285,1.6426,1.64275,190200000.0
2009-07-28 20:26:00,1.64265,1.6428,1.6426,1.6428,206600000.0
2009-07-28 20:27:00,1.64285,1.6433,1.6428,1.6432,434800000.0
2009-07-28 20:28:00,1.64325,1.64335,1.64305,1.6431,324399999.0
2009-07-28 20:29:00,1.6431,1.6432,1.643,1.6431,405400000.0
2009-07-28 20:30:00,1.6431,1.6436,1.6431,1.64355,292400001.0
2009-07-28 20:31:00,1.64355,1.64405,1.64355,1.644,649399999.0
2009-07-28 20:32:00,1.644,1.64425,1.644,1.64415,825200001.0
2009-07-28 20:33:00,1.64425,1.64445,1.64395,1.64405,207000000.0
2009-07-28 20:34:00,1.64395,1.644,1.6437,1.6437,388200000.0
2009-07-28 20:35:00,1.6437,1.6439,1.6437,1.6437,212000000.0
2009-07-28 20:36:00,1.6437,1.644,1.64345,1.64345,449000000.0
2009-07-28 20:37:00,1.6435,1.6435,1.64335,1.64335,207400000.0
2009-07-28 20:38:00,1.64335,1.64335,1.64295,1.6431,496800000.0
2009-07-28 20:39:00,1.64305,1.64305,1.6428,1.643,199999999.0
2009-07-28 20:40:00,1.643,1.64355,1.6429,1.6435,238800001.0
2009-07-28 20:41:00,1.64355,1.64395,1.64355,1.6438,418799999.0
2009-07-28 20:42:00,1.6438,1.6438,1.6435,1.6435,466100000.0
2009-07-28 20:43:00,1.6435,1.64355,1.643,1.643,462600001.0
2009-07-28 20:44:00,1.643,1.6431,1.64285,1.64295,468899999.0
2009-07-28 20:45:00,1.64295,1.64325,1.6429,1.64315,369800000.0
2009-07-28 20:46:00,1.64325,1.64345,1.6431,1.64325,319800000.0
2009-07-28 20:47:00,1.64325,1.6433,1.6432,1.6432,191200000.0
2009-07-28 20:48:00,1.6432,1.6436,1.6432,1.6436,240000000.0
2009-07-28 20:49:00,1.6436,1.6438,1.64355,1.6438,249200000.0
2009-07-28 20:50:00,1.6437,1.6438,1.6435,1.6437,195600000.0
2009-07-28 20:51:00,1.64375,1.64375,1.6434,1.6435,324000000.0
2009-07-28 20:52:00,1.64345,1.6437,1.6434,1.6435,519600001.0
2009-07-28 20:53:00,1.6435,1.6435,1.6434,1.6435,255400000.0
2009-07-28 20:54:00,1.6435,1.6435,1.64305,1.6432,399999999.0
2009-07-28 20:55:00,1.6432,1.6432,1.643,1.6431,579300003.0
2009-07-28 20:56:00,1.6432,1.6432,1.6431,1.64315,347800002.0
2009-07-28 20:57:00,1.6432,1.6436,1.6432,1.6436,319200000.0
2009-07-28 20:58:00,1.6436,1.64375,1.6435,1.64365,424400001.0
2009-07-28 20:59:00,1.64365,1.6438,1.64345,1.6438,298700001.0
2009-07-28 21:00:00,1.6438,1.6438,1.64315,1.6432,245099998.0
2009-07-28 21:01:00,1.6432,1.64335,1.6429,1.6429,295399999.0
2009-07-28 21:02:00,1.6429,1.6432,1.6429,1.6431,302800000.0
2009-07-28 21:03:00,1.6431,1.6433,1.6431,1.6433,117400000.0
2009-07-28 21:04:00,1.6432,1.64365,1.6432,1.64365,365600001.0
2009-07-28 21:05:00,1.6437,1.64385,1.6437,1.64385,78400000.0
2009-07-28 21:06:00,1.6439,1.644,1.6438,1.6438,310600001.0
2009-07-28 21:07:00,1.6438,1.6438,1.6438,1.6438,54000000.0
2009-07-28 21:08:00,1.6439,1.6442,1.6439,1.644,194200000.0
2009-07-28 21:09:00,1.644,1.644,1.6435,1.6436,520800001.0
2009-07-28 21:10:00,1.6436,1.6439,1.6432,1.6432,492400000.0
2009-07-28 21:11:00,1.6432,1.6434,1.6432,1.6434,517200003.0
2009-07-28 21:12:00,1.6434,1.6436,1.6434,1.6436,289600000.0
2009-07-28 21:13:00,1.6436,1.6437,1.64345,1.6435,268800001.0
2009-07-28 21:14:00,1.6435,1.6442,1.6435,1.6442,256600000.0
2009-07-28 21:15:00,1.64425,1.64425,1.6436,1.6439,525000003.0
2009-07-28 21:16:00,1.6439,1.644,1.6433,1.6434,571000002.0
2009-07-28 21:17:00,1.6435,1.6437,1.6433,1.6433,479400001.0
2009-07-28 21:18:00,1.6434,1.6434,1.6433,1.6434,249600001.0
2009-07-28 21:19:00,1.6434,1.6434,1.6432,1.64325,522000000.0
2009-07-28 21:20:00,1.64325,1.64335,1.6431,1.6432,501199994.0
2009-07-28 21:21:00,1.6432,1.6432,1.64315,1.6432,732399989.0
2009-07-28 21:22:00,1.6432,1.64325,1.6431,1.6431,238999999.0
2009-07-28 21:23:00,1.6431,1.6433,1.6431,1.6433,240400000.0
2009-07-28 21:24:00,1.6434,1.6434,1.6432,1.6432,183199999.0
2009-07-28 21:25:00,1.6432,1.6434,1.64315,1.6432,233000000.0
2009-07-28 21:26:00,1.6432,1.6433,1.6431,1.6431,356600000.0
2009-07-28 21:27:00,1.6431,1.6432,1.6431,1.64315,133600000.0
2009-07-28 21:28:00,1.64325,1.6433,1.64325,1.64325,11000000.0
2009-07-28 21:29:00,1.64325,1.64325,1.64315,1.64325,18000000.0
2009-07-28 21:30:00,1.6432,1.64335,1.64315,1.64325,44000000.0
2009-07-28 21:31:00,1.6433,1.64335,1.6431,1.64325,174800000.0
2009-07-28 21:32:00,1.64325,1.64325,1.64285,1.64285,191300001.0
2009-07-28 21:33:00,1.6429,1.643,1.64285,1.643,304400000.0
2009-07-28 21:34:00,1.643,1.6431,1.6428,1.6431,289000000.0
2009-07-28 21:35:00,1.6431,1.6431,1.6429,1.6429,242600000.0
2009-07-28 21:36:00,1.6429,1.6432,1.6429,1.643,342400000.0
2009-07-28 21:37:00,1.643,1.643,1.64295,1.643,190599999.0
2009-07-28 21:38:00,1.643,1.643,1.64295,1.643,143000000.0
2009-07-28 21:39:00,1.643,1.6432,1.643,1.64305,255800000.0
2009-07-28 21:40:00,1.6431,1.6433,1.643,1.6432,230800000.0
2009-07-28 21:41:00,1.64315,1.6433,1.6431,1.6431,326300000.0
2009-07-28 21:42:00,1.6431,1.6433,1.6431,1.6432,119600000.0
2009-07-28 21:43:00,1.6433,1.6434,1.6432,1.6433,273200000.0
2009-07-28 21:44:00,1.6434,1.6435,1.64335,1.6434,192200000.0
2009-07-28 21:45:00,1.6434,1.6435,1.64335,1.6434,75600000.0
2009-07-28 21:46:00,1.6434,1.6435,1.6434,1.6434,82400000.0
2009-07-28 21:47:00,1.6434,1.6435,1.6434,1.6434,150600000.0
2009-07-28 21:48:00,1.6434,1.6436,1.6434,1.6436,372200000.0
2009-07-28 21:49:00,1.6436,1.6437,1.64355,1.64365,400200000.0
2009-07-28 21:50:00,1.6437,1.6441,1.6437,1.64395,484999997.0
2009-07-28 21:51:00,1.64395,1.644,1.64395,1.644,128000000.0
2009-07-28 21:52:00,1.6441,1.6441,1.644,1.644,156600001.0
2009-07-28 21:53:00,1.644,1.6441,1.64395,1.6441,154000000.0
2009-07-28 21:54:00,1.6441,1.6441,1.6438,1.6438,346800000.0
2009-07-28 21:55:00,1.6438,1.644,1.6438,1.6439,184200001.0
2009-07-28 21:56:00,1.6439,1.644,1.6439,1.644,14400000.0
2009-07-28 21:57:00,1.644,1.644,1.64375,1.64375,70400000.0
2009-07-28 21:58:00,1.64375,1.64375,1.64375,1.64375,25600000.0
2009-07-28 21:59:00,1.64375,1.64385,1.6437,1.6438,169600000.0
2009-07-28 22:00:00,1.6438,1.64395,1.6438,1.64395,113600000.0
2009-07-28 22:01:00,1.6439,1.6439,1.64355,1.6436,137600000.0
2009-07-28 22:02:00,1.6436,1.6438,1.64355,1.6437,108400000.0
2009-07-28 22:03:00,1.6437,1.6437,1.6436,1.64365,83200000.0
2009-07-28 22:04:00,1.64365,1.6437,1.6434,1.6434,97800000.0
2009-07-28 22:05:00,1.64345,1.6436,1.64345,1.6436,80000000.0
2009-07-28 22:06:00,1.6435,1.6435,1.64345,1.6435,17600000.0
2009-07-28 22:07:00,1.6435,1.64355,1.6434,1.6434,22600000.0
2009-07-28 22:08:00,1.6434,1.6435,1.64325,1.64325,78400000.0
2009-07-28 22:09:00,1.64325,1.64325,1.64325,1.64325,9600000.0
2009-07-28 22:10:00,1.64325,1.64325,1.64325,1.64325,6400000.0
2009-07-28 22:11:00,1.64325,1.6433,1.64325,1.6433,51200000.0
2009-07-28 22:12:00,1.64335,1.64355,1.64335,1.64345,80000000.0
2009-07-28 22:13:00,1.64345,1.6435,1.6434,1.6434,133200000.0
2009-07-28 22:14:00,1.6434,1.6435,1.64325,1.64335,80200000.0
2009-07-28 22:15:00,1.64335,1.64335,1.64335,1.64335,16000000.0
2009-07-28 22:16:00,1.64335,1.64345,1.64325,1.64345,66200003.0
2009-07-28 22:17:00,1.64345,1.64345,1.6434,1.6434,32000000.0
2009-07-28 22:18:00,1.6434,1.6434,1.6434,1.6434,19200000.0
2009-07-28 22:19:00,1.6434,1.6434,1.6434,1.6434,9600000.0
2009-07-28 22:20:00,1.6434,1.6434,1.6434,1.6434,12800000.0
2009-07-28 22:21:00,1.6434,1.6434,1.64315,1.6432,56400000.0
2009-07-28 22:22:00,1.64325,1.64325,1.6432,1.6432,55600000.0
2009-07-28 22:23:00,1.6432,1.6432,1.64305,1.64315,30400000.0
2009-07-28 22:24:00,1.64315,1.64315,1.64295,1.643,138100000.0
2009-07-28 22:25:00,1.643,1.6432,1.6429,1.6429,47700000.0
2009-07-28 22:26:00,1.6429,1.643,1.64285,1.643,36000000.0
2009-07-28 22:27:00,1.643,1.6431,1.64295,1.64305,124200000.0
2009-07-28 22:28:00,1.64305,1.64305,1.64305,1.64305,22400000.0
2009-07-28 22:29:00,1.64305,1.6432,1.64305,1.6432,58200000.0
2009-07-28 22:30:00,1.6432,1.6432,1.6432,1.6432,16000000.0
2009-07-28 22:31:00,1.6432,1.6432,1.64315,1.64315,52000000.0
2009-07-28 22:32:00,1.64315,1.64315,1.64315,1.64315,4000000.0
2009-07-28 22:33:00,1.6431,1.6431,1.6426,1.64265,107800000.0
2009-07-28 22:34:00,1.64265,1.64265,1.6426,1.6426,93400000.0
2009-07-28 22:35:00,1.6426,1.64295,1.6426,1.64265,260400003.0
2009-07-28 22:36:00,1.6427,1.64285,1.64265,1.64265,94400000.0
2009-07-28 22:37:00,1.64265,1.64265,1.6426,1.6426,227800000.0
2009-07-28 22:38:00,1.6426,1.6426,1.6426,1.6426,32600000.0
2009-07-28 22:39:00,1.6426,1.6426,1.6426,1.6426,17400000.0
2009-07-28 22:40:00,1.6426,1.6426,1.6426,1.6426,21600000.0
2009-07-28 22:41:00,1.6426,1.6426,1.6426,1.6426,11200000.0
2009-07-28 22:42:00,1.6426,1.6426,1.6426,1.6426,11200000.0
2009-07-28 22:43:00,1.6426,1.6426,1.6426,1.6426,21600000.0
2009-07-28 22:44:00,1.6426,1.6426,1.6426,1.6426,18600000.0
2009-07-28 22:45:00,1.64265,1.643,1.64265,1.6429,216800000.0
2009-07-28 22:46:00,1.64295,1.64305,1.64275,1.64275,113000000.0
2009-07-28 22:47:00,1.6428,1.6431,1.64275,1.64275,71200000.0
2009-07-28 22:48:00,1.64275,1.643,1.64275,1.643,139200000.0
2009-07-28 22:49:00,1.64295,1.64295,1.64285,1.64285,24800000.0
2009-07-28 22:50:00,1.64285,1.64305,1.64285,1.64285,163900000.0
2009-07-28 22:51:00,1.6429,1.643,1.64285,1.643,120000000.0
2009-07-28 22:52:00,1.643,1.6431,1.6429,1.6429,60000000.0
2009-07-28 22:53:00,1.6429,1.643,1.6429,1.643,11600000.0
2009-07-28 22:54:00,1.643,1.643,1.6428,1.6428,46000000.0
2009-07-28 22:55:00,1.6429,1.643,1.6427,1.6427,43800000.0
2009-07-28 22:56:00,1.6427,1.6429,1.6427,1.6427,53800000.0
2009-07-28 22:57:00,1.6427,1.643,1.6427,1.6427,186400000.0
2009-07-28 22:58:00,1.6427,1.6428,1.6427,1.6427,79200000.0
2009-07-28 22:59:00,1.64265,1.64275,1.64255,1.6426,97800000.0
2009-07-28 23:00:00,1.6426,1.64275,1.6426,1.64275,11000000.0
2009-07-28 23:01:00,1.6427,1.6427,1.6426,1.6426,21200000.0
2009-07-28 23:02:00,1.64275,1.64285,1.64255,1.64265,85600000.0
2009-07-28 23:03:00,1.6427,1.64275,1.6427,1.64275,22800000.0
2009-07-28 23:04:00,1.64275,1.6428,1.64275,1.64275,10400000.0
2009-07-28 23:05:00,1.64275,1.6428,1.6427,1.64275,42900000.0
2009-07-28 23:06:00,1.64275,1.64325,1.64275,1.64305,76700000.0
2009-07-28 23:07:00,1.64305,1.6431,1.64305,1.6431,69800000.0
2009-07-28 23:08:00,1.6431,1.6431,1.64305,1.6431,24200000.0
2009-07-28 23:09:00,1.64305,1.64305,1.64285,1.643,48700000.0
2009-07-28 23:10:00,1.643,1.6431,1.643,1.6431,55200000.0
2009-07-28 23:11:00,1.6431,1.6431,1.64305,1.64305,32800000.0
2009-07-28 23:12:00,1.6431,1.6431,1.64295,1.6431,37800000.0
2009-07-28 23:13:00,1.64305,1.64325,1.643,1.64315,37000000.0
2009-07-28 23:14:00,1.64325,1.64325,1.64325,1.64325,13600000.0
2009-07-28 23:15:00,1.64315,1.64325,1.64315,1.64325,47600000.0
2009-07-28 23:16:00,1.64315,1.6432,1.64315,1.6432,40600000.0
2009-07-28 23:17:00,1.6432,1.6433,1.6432,1.6433,16200000.0
2009-07-28 23:18:00,1.64335,1.64335,1.64335,1.64335,3200000.0
2009-07-28 23:19:00,1.6434,1.64345,1.6432,1.64345,19400000.0
2009-07-28 23:20:00,1.6434,1.6434,1.6434,1.6434,67200000.0
2009-07-28 23:21:00,1.6434,1.6434,1.6434,1.6434,25600000.0
2009-07-28 23:22:00,1.6434,1.6435,1.64335,1.6434,82200000.0
2009-07-28 23:23:00,1.6434,1.6435,1.6434,1.6435,29400000.0
2009-07-28 23:24:00,1.64355,1.64365,1.64345,1.6436,57000000.0
2009-07-28 23:25:00,1.64365,1.6437,1.6436,1.6436,113200000.0
2009-07-28 23:26:00,1.6436,1.6436,1.6436,1.6436,12800000.0
2009-07-28 23:27:00,1.6436,1.6436,1.6436,1.6436,6400000.0
2009-07-28 23:28:00,1.6436,1.6436,1.6436,1.6436,70400000.0
2009-07-28 23:29:00,1.6436,1.6436,1.6436,1.6436,9600000.0
2009-07-28 23:30:00,1.6436,1.6436,1.64355,1.64355,60800000.0
2009-07-28 23:31:00,1.64355,1.64355,1.6435,1.6435,100000000.0
2009-07-28 23:32:00,1.6435,1.6435,1.64345,1.64345,234400000.0
2009-07-28 23:33:00,1.64345,1.64345,1.64345,1.64345,104800000.0
2009-07-28 23:34:00,1.64345,1.64345,1.6432,1.6432,94600000.0
2009-07-28 23:35:00,1.6432,1.6432,1.6431,1.6432,101000000.0
2009-07-28 23:36:00,1.6433,1.64335,1.6432,1.6433,35600000.0
2009-07-28 23:37:00,1.6432,1.64325,1.64315,1.64325,60800000.0
2009-07-28 23:38:00,1.6432,1.6432,1.64305,1.64305,80000000.0
2009-07-28 23:39:00,1.64292,1.64297,1.64285,1.64292,566800001.0
2009-07-28 23:40:00,1.6432,1.6433,1.6432,1.6432,19200000.0
2009-07-28 23:41:00,1.6432,1.6432,1.6432,1.6432,19200000.0
2009-07-28 23:42:00,1.6432,1.6432,1.6432,1.6432,54400000.0
2009-07-28 23:43:00,1.6432,1.6432,1.6431,1.6431,59200000.0
2009-07-28 23:44:00,1.6431,1.6431,1.643,1.643,16000000.0
2009-07-28 23:45:00,1.643,1.64325,1.643,1.643,107400000.0
2009-07-28 23:46:00,1.643,1.643,1.643,1.643,67200000.0
2009-07-28 23:47:00,1.643,1.643,1.64285,1.6429,57600000.0
2009-07-28 23:48:00,1.6429,1.64295,1.6429,1.64295,12800000.0
2009-07-28 23:49:00,1.6431,1.6431,1.64305,1.6431,20800000.0
2009-07-28 23:50:00,1.6431,1.6431,1.64305,1.64305,28800000.0
2009-07-28 23:51:00,1.64305,1.64305,1.6429,1.6429,19200000.0
2009-07-28 23:52:00,1.6429,1.6429,1.64275,1.64275,110400000.0
2009-07-28 23:53:00,1.64275,1.64275,1.6426,1.6427,57600000.0
2009-07-28 23:54:00,1.64242,1.64264,1.6424,1.64253,190200000.0
2009-07-28 23:55:00,1.64275,1.64275,1.6418,1.64215,110800000.0
2009-07-28 23:56:00,1.6422,1.64235,1.6421,1.64235,26600000.0
2009-07-28 23:57:00,1.64225,1.6424,1.6422,1.6423,18500000.0
2009-07-28 23:58:00,1.6422,1.6426,1.6422,1.6426,66000000.0
2009-07-28 23:59:00,1.6426,1.6426,1.64255,1.64255,65600000.0
2009-07-29 00:00:00,1.64255,1.6426,1.64255,1.64255,126400000.0
2009-07-29 00:01:00,1.64255,1.64255,1.64255,1.64255,38400000.0
2009-07-29 00:02:00,1.64255,1.64265,1.6424,1.6424,36800000.0
2009-07-29 00:03:00,1.6424,1.6424,1.6423,1.6424,16200000.0
2009-07-29 00:04:00,1.6424,1.64255,1.6424,1.6425,11200000.0
2009-07-29 00:05:00,1.6425,1.64255,1.6421,1.64225,65600000.0
2009-07-29 00:06:00,1.6423,1.6424,1.64215,1.6424,68600000.0
2009-07-29 00:07:00,1.64235,1.6424,1.64225,1.64235,41600000.0
2009-07-29 00:08:00,1.64235,1.6425,1.64235,1.6425,6400000.0
2009-07-29 00:09:00,1.64245,1.64285,1.64245,1.64285,130600000.0
2009-07-29 00:10:00,1.64295,1.643,1.64285,1.64285,203200000.0
2009-07-29 00:11:00,1.64285,1.64285,1.6426,1.6426,111200000.0
2009-07-29 00:12:00,1.64265,1.64265,1.64245,1.64255,60000000.0
2009-07-29 00:13:00,1.6425,1.6425,1.64235,1.6425,100000000.0
2009-07-29 00:14:00,1.6425,1.64255,1.6424,1.64255,54400000.0
2009-07-29 00:15:00,1.6425,1.6425,1.64235,1.64235,100800000.0
2009-07-29 00:16:00,1.6424,1.64245,1.6424,1.6424,55600000.0
2009-07-29 00:17:00,1.6424,1.6425,1.6424,1.6425,54600000.0
2009-07-29 00:18:00,1.6425,1.64255,1.64245,1.6425,69800000.0
2009-07-29 00:19:00,1.6425,1.6426,1.64235,1.6426,97600000.0
2009-07-29 00:20:00,1.6426,1.6426,1.64245,1.64255,91000000.0
2009-07-29 00:21:00,1.6426,1.64265,1.64255,1.64255,11200000.0
2009-07-29 00:22:00,1.6426,1.6426,1.6425,1.6425,48400000.0
2009-07-29 00:23:00,1.6426,1.6426,1.6424,1.6425,110600000.0
2009-07-29 00:24:00,1.6425,1.6425,1.6425,1.6425,10800000.0
2009-07-29 00:25:00,1.64235,1.64235,1.6423,1.6423,12200000.0
2009-07-29 00:26:00,1.64235,1.6424,1.6423,1.6424,39200000.0
2009-07-29 00:27:00,1.6424,1.6424,1.6423,1.6423,28200000.0
2009-07-29 00:28:00,1.6425,1.6425,1.6425,1.6425,3000000.0
2009-07-29 00:29:00,1.6423,1.6424,1.6423,1.6424,90600000.0
2009-07-29 00:30:00,1.6424,1.6426,1.6424,1.6426,21200000.0
2009-07-29 00:31:00,1.6424,1.6426,1.6424,1.6424,61200000.0
2009-07-29 00:32:00,1.6424,1.6426,1.6424,1.6426,34600000.0
2009-07-29 00:33:00,1.64205,1.64222,1.64205,1.64222,52000000.0
2009-07-29 00:34:00,1.6424,1.6426,1.6424,1.6424,12600000.0
2009-07-29 00:35:00,1.6424,1.6427,1.6424,1.6424,63400000.0
2009-07-29 00:36:00,1.6424,1.6424,1.6424,1.6424,10200000.0
2009-07-29 00:37:00,1.6424,1.6424,1.6424,1.6424,19200000.0
2009-07-29 00:38:00,1.6424,1.6424,1.6424,1.6424,39000000.0
2009-07-29 00:39:00,1.6424,1.6426,1.6424,1.6425,55600000.0
2009-07-29 00:40:00,1.6425,1.6425,1.6424,1.6424,25200000.0
2009-07-29 00:41:00,1.6425,1.6425,1.6424,1.6424,52600000.0
2009-07-29 00:42:00,1.6424,1.6426,1.64235,1.6426,76200000.0
2009-07-29 00:43:00,1.6426,1.6426,1.6423,1.6423,53000000.0
2009-07-29 00:44:00,1.6426,1.6426,1.6423,1.64235,89600000.0
2009-07-29 00:45:00,1.64235,1.6424,1.64215,1.6422,31000000.0
2009-07-29 00:46:00,1.6422,1.64225,1.64215,1.64215,24800000.0
2009-07-29 00:47:00,1.64215,1.64215,1.64215,1.64215,67400000.0
2009-07-29 00:48:00,1.64215,1.64215,1.6421,1.6421,22600000.0
2009-07-29 00:49:00,1.6421,1.6423,1.6421,1.64215,126200000.0
2009-07-29 00:50:00,1.6421,1.64215,1.6413,1.64135,213600000.0
2009-07-29 00:51:00,1.6414,1.6414,1.6412,1.6412,125600000.0
2009-07-29 00:52:00,1.6412,1.6413,1.6412,1.64125,7400000.0
2009-07-29 00:53:00,1.6413,1.6413,1.6412,1.6412,22800000.0
2009-07-29 00:54:00,1.6412,1.6413,1.6412,1.6412,43600000.0
2009-07-29 00:55:00,1.6412,1.6412,1.64105,1.6412,24400000.0
2009-07-29 00:56:00,1.64105,1.6412,1.64105,1.64105,17600000.0
2009-07-29 00:57:00,1.6412,1.6412,1.64115,1.64115,26600000.0
2009-07-29 00:58:00,1.64115,1.6412,1.6404,1.6404,207800000.0
2009-07-29 00:59:00,1.6404,1.6406,1.64025,1.64025,58800000.0
2009-07-29 01:00:00,1.64025,1.64065,1.64025,1.6405,146600000.0
2009-07-29 01:01:00,1.64045,1.6409,1.64045,1.6408,135400000.0
2009-07-29 01:02:00,1.64075,1.641,1.6407,1.6407,91200000.0
2009-07-29 01:03:00,1.6407,1.6408,1.6407,1.6407,126600000.0
2009-07-29 01:04:00,1.6407,1.6407,1.64045,1.64055,78200000.0
2009-07-29 01:05:00,1.6404,1.6404,1.6404,1.6404,14000000.0
2009-07-29 01:06:00,1.64045,1.64045,1.64045,1.64045,17200000.0
2009-07-29 01:07:00,1.6403,1.64045,1.64025,1.64025,98600000.0
2009-07-29 01:08:00,1.6403,1.6404,1.64025,1.6403,48000000.0
2009-07-29 01:09:00,1.6403,1.64035,1.6403,1.64035,13200000.0
2009-07-29 01:10:00,1.6404,1.6406,1.6404,1.64045,159800000.0
2009-07-29 01:11:00,1.64045,1.64065,1.64045,1.64045,60000000.0
2009-07-29 01:12:00,1.6404,1.64055,1.64035,1.64055,65400000.0
2009-07-29 01:13:00,1.64055,1.64065,1.6405,1.64055,34000000.0
2009-07-29 01:14:00,1.64055,1.64065,1.6405,1.6406,24600000.0
2009-07-29 01:15:00,1.64065,1.6409,1.64065,1.64085,14400000.0
2009-07-29 01:16:00,1.6407,1.6407,1.6407,1.6407,4800000.0
2009-07-29 01:17:00,1.6407,1.6407,1.64065,1.6407,36800000.0
2009-07-29 01:18:00,1.6407,1.64075,1.64065,1.64075,22400000.0
2009-07-29 01:19:00,1.6407,1.6408,1.6407,1.64075,54600000.0
2009-07-29 01:20:00,1.6407,1.641,1.6407,1.641,65400000.0
2009-07-29 01:21:00,1.641,1.64145,1.6409,1.6414,259600000.0
2009-07-29 01:22:00,1.6413,1.64145,1.6413,1.64145,18800000.0
2009-07-29 01:23:00,1.6415,1.64175,1.64135,1.64135,76200000.0
2009-07-29 01:24:00,1.64135,1.6415,1.64135,1.6415,118200000.0
2009-07-29 01:25:00,1.64155,1.6417,1.6415,1.6416,98400000.0
2009-07-29 01:26:00,1.6416,1.6417,1.6415,1.6416,141600000.0
2009-07-29 01:27:00,1.6416,1.6416,1.6413,1.6413,72000000.0
2009-07-29 01:28:00,1.6413,1.64135,1.64125,1.64125,83200000.0
2009-07-29 01:29:00,1.64125,1.64125,1.64125,1.64125,22400000.0
2009-07-29 01:30:00,1.64125,1.64125,1.64075,1.6409,45400000.0
2009-07-29 01:31:00,1.64095,1.6411,1.6408,1.641,112800000.0
2009-07-29 01:32:00,1.641,1.64115,1.64095,1.64105,230400000.0
2009-07-29 01:33:00,1.64105,1.6411,1.64105,1.64105,94600000.0
2009-07-29 01:34:00,1.6408,1.64095,1.6405,1.6406,95200000.0
2009-07-29 01:35:00,1.6406,1.64065,1.6401,1.64015,149799999.0
2009-07-29 01:36:00,1.6402,1.64025,1.64015,1.64025,204800000.0
2009-07-29 01:37:00,1.64025,1.64025,1.6397,1.6397,206600000.0
2009-07-29 01:38:00,1.6398,1.64015,1.63975,1.64005,68000000.0
2009-07-29 01:39:00,1.64005,1.64005,1.64005,1.64005,31200000.0
2009-07-29 01:40:00,1.64,1.6401,1.6391,1.6391,265300001.0
2009-07-29 01:41:00,1.6391,1.63935,1.6391,1.63925,161400000.0
2009-07-29 01:42:00,1.63925,1.63935,1.6392,1.63935,29200000.0
2009-07-29 01:43:00,1.63945,1.63975,1.63945,1.63975,101000000.0
2009-07-29 01:44:00,1.6397,1.6398,1.6397,1.6398,38800000.0
2009-07-29 01:45:00,1.6398,1.64005,1.6398,1.63995,176600000.0
2009-07-29 01:46:00,1.63995,1.63995,1.63995,1.63995,5000000.0
2009-07-29 01:47:00,1.64,1.64005,1.6397,1.63975,71800000.0
2009-07-29 01:48:00,1.6397,1.63995,1.6397,1.63995,74800000.0
2009-07-29 01:49:00,1.6399,1.6399,1.6399,1.6399,40000000.0
2009-07-29 01:50:00,1.63995,1.64005,1.63995,1.64,57200000.0
2009-07-29 01:51:00,1.64,1.64005,1.64,1.64005,9000000.0
2009-07-29 01:52:00,1.64,1.64005,1.64,1.64005,19200000.0
2009-07-29 01:53:00,1.64,1.6401,1.64,1.6401,112000000.0
2009-07-29 01:54:00,1.6401,1.64015,1.64,1.6401,170200000.0
2009-07-29 01:55:00,1.6401,1.64015,1.6398,1.64,86000000.0
2009-07-29 01:56:00,1.64,1.64045,1.64,1.6404,94600000.0
2009-07-29 01:57:00,1.6404,1.6406,1.64015,1.6405,117200000.0
2009-07-29 01:58:00,1.6404,1.6405,1.6404,1.6404,80800000.0
2009-07-29 01:59:00,1.6404,1.64095,1.6404,1.6407,96800000.0
2009-07-29 02:00:00,1.64055,1.64095,1.64045,1.64065,226200001.0
2009-07-29 02:01:00,1.64053,1.64058,1.64047,1.64047,76400000.0
2009-07-29 02:02:00,1.64065,1.64065,1.6406,1.64065,70600000.0
2009-07-29 02:03:00,1.64065,1.64065,1.64065,1.64065,44000000.0
2009-07-29 02:04:00,1.6406,1.6406,1.64055,1.6406,33800000.0
2009-07-29 02:05:00,1.6406,1.64075,1.6406,1.6407,125400000.0
2009-07-29 02:06:00,1.6407,1.64075,1.6407,1.6407,98600000.0
2009-07-29 02:07:00,1.6407,1.6411,1.6407,1.6411,64400000.0
2009-07-29 02:08:00,1.6411,1.6416,1.6411,1.64145,183200000.0
2009-07-29 02:09:00,1.6415,1.64195,1.6415,1.64165,111000000.0
2009-07-29 02:10:00,1.6418,1.6422,1.64165,1.64165,380400000.0
2009-07-29 02:11:00,1.6417,1.64195,1.6417,1.6419,285800001.0
2009-07-29 02:12:00,1.6419,1.6419,1.64155,1.64155,123200000.0
2009-07-29 02:13:00,1.64155,1.64175,1.6414,1.6415,263800000.0
2009-07-29 02:14:00,1.6415,1.64195,1.6414,1.64175,225200000.0
2009-07-29 02:15:00,1.64175,1.64175,1.6417,1.64175,99200000.0
2009-07-29 02:16:00,1.64175,1.6419,1.6417,1.64185,36800000.0
2009-07-29 02:17:00,1.64185,1.6419,1.64185,1.64185,73600000.0
2009-07-29 02:18:00,1.64195,1.6421,1.6419,1.64195,53200000.0
2009-07-29 02:19:00,1.64205,1.64205,1.64195,1.64195,127400000.0
2009-07-29 02:20:00,1.64205,1.6422,1.64195,1.6422,129600000.0
2009-07-29 02:21:00,1.6422,1.6422,1.6418,1.6418,179800000.0
2009-07-29 02:22:00,1.6418,1.64185,1.6417,1.6417,95400001.0
2009-07-29 02:23:00,1.6417,1.64175,1.6416,1.64165,366400000.0
2009-07-29 02:24:00,1.64165,1.6417,1.6416,1.64165,299399998.0
2009-07-29 02:25:00,1.64165,1.64185,1.6416,1.64165,176800000.0
2009-07-29 02:26:00,1.64165,1.64215,1.64165,1.64195,299199997.0
2009-07-29 02:27:00,1.6419,1.6419,1.64165,1.6419,173000000.0
2009-07-29 02:28:00,1.642,1.64235,1.642,1.6421,87200000.0
2009-07-29 02:29:00,1.6421,1.6427,1.6421,1.64265,219800000.0
2009-07-29 02:30:00,1.64265,1.64265,1.6424,1.6424,274399997.0
2009-07-29 02:31:00,1.64245,1.64245,1.6422,1.6422,132000000.0
2009-07-29 02:32:00,1.6422,1.64225,1.64215,1.64215,133000000.0
2009-07-29 02:33:00,1.64215,1.6425,1.64215,1.6423,116800000.0
2009-07-29 02:34:00,1.64225,1.64225,1.64215,1.64215,66400000.0
2009-07-29 02:35:00,1.6422,1.64225,1.64215,1.64215,138000000.0
2009-07-29 02:36:00,1.64215,1.64225,1.64215,1.64215,103200000.0
2009-07-29 02:37:00,1.64215,1.64245,1.64215,1.64245,187000000.0
2009-07-29 02:38:00,1.64245,1.6427,1.6424,1.6427,121600000.0
2009-07-29 02:39:00,1.6427,1.6432,1.6427,1.6432,46400000.0
2009-07-29 02:40:00,1.6432,1.6432,1.6429,1.6431,120800000.0
2009-07-29 02:41:00,1.643,1.64315,1.643,1.64315,134200000.0
2009-07-29 02:42:00,1.64315,1.6447,1.64315,1.6447,525400000.0
2009-07-29 02:43:00,1.64465,1.64475,1.64435,1.6445,290800000.0
2009-07-29 02:44:00,1.6445,1.6447,1.64405,1.64405,354400000.0
2009-07-29 02:45:00,1.64405,1.64415,1.64385,1.64385,264400000.0
2009-07-29 02:46:00,1.644,1.6444,1.644,1.6444,189600000.0
2009-07-29 02:47:00,1.6444,1.6445,1.6444,1.64445,211600000.0
2009-07-29 02:48:00,1.6445,1.6446,1.6444,1.6445,82000000.0
2009-07-29 02:49:00,1.64465,1.64485,1.64445,1.64485,179600000.0
2009-07-29 02:50:00,1.64485,1.64585,1.64485,1.64585,442599997.0
2009-07-29 02:51:00,1.64585,1.6467,1.6456,1.6464,607400000.0
2009-07-29 02:52:00,1.64635,1.64635,1.6461,1.64615,204600000.0
2009-07-29 02:53:00,1.64605,1.64625,1.6455,1.64555,340000000.0
2009-07-29 02:54:00,1.64555,1.64555,1.6448,1.64495,328200001.0
2009-07-29 02:55:00,1.64495,1.64535,1.64365,1.6452,456200001.0
2009-07-29 02:56:00,1.6452,1.6455,1.64495,1.64525,285200001.0
2009-07-29 02:57:00,1.64525,1.6453,1.6451,1.64525,343000001.0
2009-07-29 02:58:00,1.6453,1.64535,1.6452,1.6453,87200000.0
2009-07-29 02:59:00,1.6453,1.6453,1.64515,1.6452,54200000.0
2009-07-29 03:00:00,1.64515,1.6453,1.645,1.64505,136600000.0
2009-07-29 03:01:00,1.645,1.6457,1.645,1.64555,181800000.0
2009-07-29 03:02:00,1.6456,1.64575,1.6454,1.6454,251400000.0
2009-07-29 03:03:00,1.64535,1.6459,1.64535,1.6459,77400000.0
2009-07-29 03:04:00,1.646,1.64635,1.6453,1.6454,377400000.0
2009-07-29 03:05:00,1.6454,1.64545,1.64525,1.6453,123800000.0
2009-07-29 03:06:00,1.6453,1.6454,1.64485,1.645,279100000.0
2009-07-29 03:07:00,1.645,1.645,1.64485,1.645,248000000.0
2009-07-29 03:08:00,1.6449,1.64535,1.6449,1.6449,139400000.0
2009-07-29 03:09:00,1.6449,1.64495,1.64465,1.64465,275200000.0
2009-07-29 03:10:00,1.64465,1.6448,1.64465,1.6448,126600000.0
2009-07-29 03:11:00,1.64475,1.6448,1.6444,1.64465,158400000.0
2009-07-29 03:12:00,1.64465,1.64465,1.6439,1.64395,249000000.0
2009-07-29 03:13:00,1.64395,1.6443,1.64395,1.64425,49000000.0
2009-07-29 03:14:00,1.64425,1.6444,1.64395,1.6443,223800000.0
2009-07-29 03:15:00,1.64445,1.64475,1.64445,1.6446,25600000.0
2009-07-29 03:16:00,1.6446,1.6447,1.64455,1.64465,31000000.0
2009-07-29 03:17:00,1.64465,1.64475,1.64455,1.6447,28800000.0
2009-07-29 03:18:00,1.6447,1.6447,1.64465,1.64465,16400000.0
2009-07-29 03:19:00,1.6446,1.6446,1.6446,1.6446,52800000.0
2009-07-29 03:20:00,1.6446,1.64485,1.6446,1.64485,64000000.0
2009-07-29 03:21:00,1.6448,1.64485,1.6448,1.6448,35400000.0
2009-07-29 03:22:00,1.6448,1.6448,1.6448,1.6448,11000000.0
2009-07-29 03:23:00,1.64455,1.6448,1.6445,1.6448,92400000.0
2009-07-29 03:24:00,1.6448,1.6451,1.64475,1.645,93000000.0
2009-07-29 03:25:00,1.645,1.6451,1.64495,1.645,43000000.0
2009-07-29 03:26:00,1.645,1.64515,1.645,1.64515,48000000.0
2009-07-29 03:27:00,1.64515,1.64515,1.64505,1.64515,207000000.0
2009-07-29 03:28:00,1.64515,1.6457,1.64515,1.64565,127400000.0
2009-07-29 03:29:00,1.64565,1.64595,1.64565,1.64595,260200000.0
2009-07-29 03:30:00,1.64595,1.6463,1.64585,1.64585,228800000.0
2009-07-29 03:31:00,1.64585,1.64585,1.6455,1.64555,205800000.0
2009-07-29 03:32:00,1.64555,1.6458,1.64545,1.64545,322600000.0
2009-07-29 03:33:00,1.64545,1.6456,1.64545,1.6456,137200000.0
2009-07-29 03:34:00,1.64555,1.6457,1.64555,1.6457,122800000.0
2009-07-29 03:35:00,1.6458,1.6458,1.6457,1.6458,74800000.0
2009-07-29 03:36:00,1.6458,1.6458,1.6458,1.6458,38400000.0
2009-07-29 03:37:00,1.6458,1.6459,1.6458,1.6459,28200000.0
2009-07-29 03:38:00,1.6459,1.6461,1.6458,1.64585,207200000.0
2009-07-29 03:39:00,1.64585,1.64585,1.6457,1.64575,247200000.0
2009-07-29 03:40:00,1.64575,1.64575,1.64575,1.64575,60800000.0
2009-07-29 03:41:00,1.64575,1.64575,1.64575,1.64575,25600000.0
2009-07-29 03:42:00,1.64575,1.64575,1.64565,1.64565,48000000.0
2009-07-29 03:43:00,1.6457,1.6457,1.6454,1.6454,28800000.0
2009-07-29 03:44:00,1.6454,1.6455,1.6453,1.6454,173000000.0
2009-07-29 03:45:00,1.6454,1.6456,1.64535,1.64535,91800000.0
2009-07-29 03:46:00,1.64535,1.64535,1.6451,1.6452,56800000.0
2009-07-29 03:47:00,1.6451,1.6452,1.645,1.645,48400000.0
2009-07-29 03:48:00,1.645,1.645,1.6445,1.6446,385900000.0
2009-07-29 03:49:00,1.6446,1.6447,1.6446,1.6447,52800000.0
2009-07-29 03:50:00,1.6447,1.64475,1.64465,1.6447,116800000.0
2009-07-29 03:51:00,1.6447,1.64485,1.6447,1.64475,103600000.0
2009-07-29 03:52:00,1.6448,1.64485,1.6448,1.6448,62400000.0
2009-07-29 03:53:00,1.6448,1.64485,1.64475,1.64475,83200000.0
2009-07-29 03:54:00,1.6447,1.6448,1.6447,1.64475,104800000.0
2009-07-29 03:55:00,1.64475,1.6451,1.64475,1.6449,156800000.0
2009-07-29 03:56:00,1.6449,1.645,1.6446,1.6446,193600000.0
2009-07-29 03:57:00,1.6446,1.6446,1.6445,1.64455,91800000.0
2009-07-29 03:58:00,1.64455,1.64465,1.64455,1.64465,37000000.0
2009-07-29 03:59:00,1.64465,1.64465,1.64445,1.6445,132599999.0
2009-07-29 04:00:00,1.6444,1.6444,1.6436,1.6436,291200000.0
2009-07-29 04:01:00,1.6436,1.6437,1.6434,1.64355,453800000.0
2009-07-29 04:02:00,1.64355,1.64365,1.64345,1.6435,345599998.0
2009-07-29 04:03:00,1.64345,1.6438,1.64345,1.6438,164599998.0
2009-07-29 04:04:00,1.6439,1.6441,1.6439,1.64405,111900000.0
2009-07-29 04:05:00,1.644,1.64405,1.64395,1.644,90000000.0
2009-07-29 04:06:00,1.644,1.64415,1.6439,1.64395,209600000.0
2009-07-29 04:07:00,1.6439,1.6439,1.64385,1.6439,124600000.0
2009-07-29 04:08:00,1.6439,1.6439,1.64375,1.64375,294800000.0
2009-07-29 04:09:00,1.64375,1.6438,1.64365,1.64365,221000000.0
2009-07-29 04:10:00,1.64375,1.6438,1.6436,1.64375,181800000.0
2009-07-29 04:11:00,1.6438,1.644,1.64375,1.64375,67400000.0
2009-07-29 04:12:00,1.6439,1.644,1.6438,1.64385,239399999.0
2009-07-29 04:13:00,1.64385,1.64395,1.64385,1.6439,105600000.0
2009-07-29 04:14:00,1.64395,1.6441,1.64395,1.6441,57600000.0
2009-07-29 04:15:00,1.6441,1.6442,1.64405,1.6442,103000000.0
2009-07-29 04:16:00,1.6442,1.6442,1.64415,1.6442,29000000.0
2009-07-29 04:17:00,1.6442,1.6442,1.64415,1.6442,26800000.0
2009-07-29 04:18:00,1.64415,1.6442,1.64415,1.6442,68400000.0
2009-07-29 04:19:00,1.64425,1.6445,1.6442,1.6445,109500000.0
2009-07-29 04:20:00,1.6445,1.64485,1.6443,1.64475,94600000.0
2009-07-29 04:21:00,1.6448,1.6452,1.64445,1.6452,82400000.0
2009-07-29 04:22:00,1.6452,1.6456,1.6449,1.6456,197000000.0
2009-07-29 04:23:00,1.6456,1.64565,1.64535,1.6454,182800000.0
2009-07-29 04:24:00,1.6454,1.6454,1.64535,1.6454,59600000.0
2009-07-29 04:25:00,1.6454,1.64545,1.64535,1.64545,48000000.0
2009-07-29 04:26:00,1.6454,1.6454,1.64495,1.64495,225000000.0
2009-07-29 04:27:00,1.64495,1.64495,1.64465,1.64475,211599999.0
2009-07-29 04:28:00,1.64485,1.64515,1.6447,1.64505,288600000.0
2009-07-29 04:29:00,1.64505,1.64505,1.64495,1.645,45000000.0
2009-07-29 04:30:00,1.645,1.64505,1.645,1.64505,52800000.0
2009-07-29 04:31:00,1.64505,1.6456,1.64505,1.64555,164800000.0
2009-07-29 04:32:00,1.6456,1.6456,1.64555,1.6456,6400000.0
2009-07-29 04:33:00,1.64575,1.64575,1.64535,1.64535,41800000.0
2009-07-29 04:34:00,1.6454,1.64545,1.6454,1.64545,100800000.0
2009-07-29 04:35:00,1.64545,1.64545,1.64535,1.64535,12800000.0
2009-07-29 04:36:00,1.64545,1.6455,1.64545,1.6455,66200000.0
2009-07-29 04:37:00,1.6455,1.64575,1.6455,1.64575,179199999.0
2009-07-29 04:38:00,1.64575,1.6462,1.6457,1.6462,110200000.0
2009-07-29 04:39:00,1.64615,1.64615,1.64595,1.64605,190600000.0
2009-07-29 04:40:00,1.64605,1.6464,1.64605,1.6463,194800000.0
2009-07-29 04:41:00,1.6463,1.6464,1.64625,1.64625,169600000.0
2009-07-29 04:42:00,1.6462,1.6465,1.6462,1.6464,243600000.0
2009-07-29 04:43:00,1.64645,1.64645,1.6463,1.6464,123600000.0
2009-07-29 04:44:00,1.6464,1.6464,1.6463,1.6463,266599997.0
2009-07-29 04:45:00,1.6463,1.6464,1.64625,1.6464,85000000.0
2009-07-29 04:46:00,1.6463,1.6463,1.6463,1.6463,11200000.0
2009-07-29 04:47:00,1.6463,1.64635,1.6463,1.6463,62400000.0
2009-07-29 04:48:00,1.6463,1.6463,1.64625,1.6463,62600000.0
2009-07-29 04:49:00,1.6463,1.6463,1.6462,1.6462,49000000.0
2009-07-29 04:50:00,1.6462,1.64625,1.6462,1.6462,69200000.0
2009-07-29 04:51:00,1.6462,1.6462,1.6458,1.6459,124400000.0
2009-07-29 04:52:00,1.6459,1.6459,1.64565,1.6459,153700001.0
2009-07-29 04:53:00,1.64585,1.64595,1.6458,1.64595,14400000.0
2009-07-29 04:54:00,1.646,1.646,1.6459,1.6459,22200000.0
2009-07-29 04:55:00,1.6459,1.6461,1.6459,1.646,127400000.0
2009-07-29 04:56:00,1.646,1.646,1.64595,1.64595,11400000.0
2009-07-29 04:57:00,1.646,1.64625,1.646,1.64625,150400000.0
2009-07-29 04:58:00,1.64625,1.64625,1.646,1.646,275599999.0
2009-07-29 04:59:00,1.64605,1.6461,1.64605,1.6461,35200000.0
2009-07-29 05:00:00,1.6461,1.6461,1.64605,1.64605,89600000.0
2009-07-29 05:01:00,1.64605,1.6461,1.64605,1.64605,141600000.0
2009-07-29 05:02:00,1.64605,1.64605,1.64605,1.64605,134400000.0
2009-07-29 05:03:00,1.64605,1.64605,1.646,1.646,106400000.0
2009-07-29 05:04:00,1.6459,1.64595,1.64575,1.64585,104400000.0
2009-07-29 05:05:00,1.64585,1.64585,1.64555,1.64555,147000000.0
2009-07-29 05:06:00,1.64555,1.64555,1.64545,1.6455,93799999.0
2009-07-29 05:07:00,1.6455,1.6455,1.6454,1.64545,133400000.0
2009-07-29 05:08:00,1.6457,1.64605,1.6457,1.646,86200000.0
2009-07-29 05:09:00,1.64595,1.6461,1.64595,1.6461,154000000.0
2009-07-29 05:10:00,1.6461,1.6461,1.6459,1.6459,55600000.0
2009-07-29 05:11:00,1.6459,1.646,1.6458,1.6458,219400000.0
2009-07-29 05:12:00,1.6458,1.6459,1.6458,1.6458,117000000.0
2009-07-29 05:13:00,1.64565,1.64578,1.64556,1.64574,98400000.0
2009-07-29 05:14:00,1.6457,1.6457,1.6457,1.6457,89600000.0
2009-07-29 05:15:00,1.6457,1.6457,1.6457,1.6457,181400000.0
2009-07-29 05:16:00,1.6457,1.6457,1.6456,1.6456,248600000.0
2009-07-29 05:17:00,1.6456,1.64565,1.6455,1.6456,226799999.0
2009-07-29 05:18:00,1.64547,1.64547,1.64528,1.64538,26400000.0
2009-07-29 05:19:00,1.6455,1.6455,1.6455,1.6455,92800000.0
2009-07-29 05:20:00,1.6455,1.6455,1.6455,1.6455,96400000.0
2009-07-29 05:21:00,1.6455,1.6455,1.6455,1.6455,19200000.0
2009-07-29 05:22:00,1.6455,1.6455,1.6455,1.6455,9800000.0
2009-07-29 05:23:00,1.6455,1.6455,1.6455,1.6455,24000000.0
2009-07-29 05:24:00,1.64545,1.6456,1.64545,1.6456,61000000.0
2009-07-29 05:25:00,1.6455,1.6456,1.6449,1.6451,183000003.0
2009-07-29 05:26:00,1.6452,1.6454,1.6451,1.6452,161200000.0
2009-07-29 05:27:00,1.6452,1.6452,1.6446,1.64475,305800000.0
2009-07-29 05:28:00,1.64475,1.64475,1.6442,1.6442,163000000.0
2009-07-29 05:29:00,1.64425,1.6444,1.64375,1.64395,274000001.0
2009-07-29 05:30:00,1.64395,1.6442,1.64355,1.6438,488800001.0
2009-07-29 05:31:00,1.6438,1.64385,1.6437,1.6438,360199999.0
2009-07-29 05:32:00,1.6438,1.6442,1.6438,1.6442,164400000.0
2009-07-29 05:33:00,1.6442,1.6448,1.6441,1.6447,97600000.0
2009-07-29 05:34:00,1.6447,1.6447,1.64435,1.6444,100600000.0
2009-07-29 05:35:00,1.64435,1.64435,1.64385,1.64395,448600001.0
2009-07-29 05:36:00,1.64395,1.6441,1.6439,1.644,292200001.0
2009-07-29 05:37:00,1.644,1.6441,1.644,1.644,137600000.0
2009-07-29 05:38:00,1.64405,1.6441,1.6436,1.64375,305600000.0
2009-07-29 05:39:00,1.6439,1.6439,1.6437,1.64375,131200000.0
2009-07-29 05:40:00,1.64375,1.6438,1.64365,1.6437,118800000.0
2009-07-29 05:41:00,1.6437,1.6438,1.64365,1.6438,237600001.0
2009-07-29 05:42:00,1.64385,1.64385,1.6437,1.6437,90800000.0
2009-07-29 05:43:00,1.6437,1.6438,1.64365,1.6437,289000000.0
2009-07-29 05:44:00,1.6437,1.64385,1.64365,1.64365,189600000.0
2009-07-29 05:45:00,1.6437,1.6437,1.6432,1.6434,194400000.0
2009-07-29 05:46:00,1.6436,1.6436,1.6433,1.6433,200200000.0
2009-07-29 05:47:00,1.6434,1.6434,1.64325,1.64325,85400000.0
2009-07-29 05:48:00,1.6435,1.64405,1.6435,1.64405,127100000.0
2009-07-29 05:49:00,1.64405,1.6442,1.644,1.644,33000000.0
2009-07-29 05:50:00,1.64405,1.64435,1.64395,1.6441,57200000.0
2009-07-29 05:51:00,1.64435,1.64435,1.64415,1.6442,158400000.0
2009-07-29 05:52:00,1.64425,1.64445,1.6442,1.6443,147600000.0
2009-07-29 05:53:00,1.6443,1.6443,1.6443,1.6443,3200000.0
2009-07-29 05:54:00,1.6444,1.64445,1.64425,1.64425,86600000.0
2009-07-29 05:55:00,1.64425,1.64435,1.64425,1.64425,219200000.0
2009-07-29 05:56:00,1.64425,1.64425,1.6433,1.6433,280400000.0
2009-07-29 05:57:00,1.64325,1.6433,1.64325,1.6433,40200001.0
2009-07-29 05:58:00,1.64325,1.6433,1.6429,1.6429,160600000.0
2009-07-29 05:59:00,1.64285,1.643,1.6428,1.643,173400000.0
2009-07-29 06:00:00,1.64305,1.64345,1.643,1.64325,107200000.0
2009-07-29 06:01:00,1.6433,1.6433,1.643,1.643,210399999.0
2009-07-29 06:02:00,1.6431,1.64325,1.643,1.64325,105600000.0
2009-07-29 06:03:00,1.64325,1.64325,1.643,1.64315,75200000.0
2009-07-29 06:04:00,1.643,1.64305,1.6425,1.64255,374600002.0
2009-07-29 06:05:00,1.64265,1.6428,1.6426,1.6426,328799999.0
2009-07-29 06:06:00,1.6426,1.6428,1.6426,1.64275,45200000.0
2009-07-29 06:07:00,1.64275,1.6434,1.6426,1.6433,99200000.0
2009-07-29 06:08:00,1.64325,1.6433,1.64315,1.64315,42200000.0
2009-07-29 06:09:00,1.64315,1.64315,1.64315,1.64315,95200000.0
2009-07-29 06:10:00,1.64315,1.64325,1.64315,1.6432,334600000.0
2009-07-29 06:11:00,1.6432,1.64385,1.6431,1.64385,194200000.0
2009-07-29 06:12:00,1.64385,1.64385,1.6434,1.64345,107800000.0
2009-07-29 06:13:00,1.64345,1.64345,1.6434,1.64345,39400000.0
2009-07-29 06:14:00,1.64345,1.644,1.6434,1.644,145400000.0
2009-07-29 06:15:00,1.644,1.64415,1.644,1.644,136400000.0
2009-07-29 06:16:00,1.644,1.6441,1.64395,1.64395,217800000.0
2009-07-29 06:17:00,1.64395,1.64395,1.6439,1.6439,27200000.0
2009-07-29 06:18:00,1.6439,1.64395,1.6438,1.64395,185800000.0
2009-07-29 06:19:00,1.64385,1.6439,1.6438,1.6438,121200000.0
2009-07-29 06:20:00,1.64375,1.6438,1.64375,1.64375,56400000.0
2009-07-29 06:21:00,1.64375,1.6438,1.64365,1.64375,112200001.0
2009-07-29 06:22:00,1.64375,1.644,1.64375,1.6439,61200000.0
2009-07-29 06:23:00,1.6439,1.64465,1.6439,1.6446,281000000.0
2009-07-29 06:24:00,1.64455,1.6446,1.64455,1.6446,45800000.0
2009-07-29 06:25:00,1.64433,1.64445,1.64427,1.64445,303200000.0
2009-07-29 06:26:00,1.64455,1.64455,1.64435,1.64435,328399998.0
2009-07-29 06:27:00,1.64435,1.6444,1.64435,1.6444,219600000.0
2009-07-29 06:28:00,1.6444,1.6444,1.6443,1.6443,246600000.0
2009-07-29 06:29:00,1.6443,1.6444,1.6443,1.64435,129600000.0
2009-07-29 06:30:00,1.64435,1.64455,1.6443,1.64455,230599999.0
2009-07-29 06:31:00,1.64455,1.64465,1.6445,1.64455,189400000.0
2009-07-29 06:32:00,1.64455,1.64455,1.64455,1.64455,40000000.0
2009-07-29 06:33:00,1.64445,1.64445,1.64415,1.64415,131200000.0
2009-07-29 06:34:00,1.64415,1.64415,1.64415,1.64415,43200000.0
2009-07-29 06:35:00,1.64415,1.64455,1.64415,1.64435,182000000.0
2009-07-29 06:36:00,1.64435,1.64435,1.6442,1.6442,336800000.0
2009-07-29 06:37:00,1.6442,1.6442,1.64405,1.64405,87800000.0
2009-07-29 06:38:00,1.64405,1.64425,1.644,1.644,113800001.0
2009-07-29 06:39:00,1.644,1.644,1.6438,1.64395,167999999.0
2009-07-29 06:40:00,1.64395,1.64395,1.64375,1.64375,79600001.0
2009-07-29 06:41:00,1.64375,1.64375,1.64375,1.64375,26400000.0
2009-07-29 06:42:00,1.64375,1.64375,1.64375,1.64375,9600000.0
2009-07-29 06:43:00,1.6437,1.6438,1.6436,1.64365,137000000.0
2009-07-29 06:44:00,1.6437,1.6437,1.64315,1.64345,298200000.0
2009-07-29 06:45:00,1.64345,1.6439,1.6434,1.6438,83800000.0
2009-07-29 06:46:00,1.64395,1.6443,1.64395,1.64415,114400000.0
2009-07-29 06:47:00,1.6441,1.6443,1.6441,1.64425,51000000.0
2009-07-29 06:48:00,1.64425,1.64425,1.6442,1.64425,70400000.0
2009-07-29 06:49:00,1.64425,1.64425,1.6439,1.64395,251200000.0
2009-07-29 06:50:00,1.64385,1.64395,1.6438,1.6438,161000000.0
2009-07-29 06:51:00,1.6438,1.64385,1.6437,1.64375,82600000.0
2009-07-29 06:52:00,1.64375,1.6438,1.64375,1.6438,45400000.0
2009-07-29 06:53:00,1.64375,1.64375,1.6437,1.64375,68800000.0
2009-07-29 06:54:00,1.64375,1.6438,1.6437,1.6438,45600000.0
2009-07-29 06:55:00,1.6438,1.6439,1.6438,1.6438,53800000.0
2009-07-29 06:56:00,1.6438,1.6442,1.6438,1.6442,211800000.0
2009-07-29 06:57:00,1.6442,1.6442,1.644,1.6441,41600000.0
2009-07-29 06:58:00,1.6441,1.64425,1.64405,1.64425,67000000.0
2009-07-29 06:59:00,1.64425,1.6445,1.64425,1.6445,112200000.0
2009-07-29 07:00:00,1.6445,1.64455,1.6444,1.64455,204800000.0
2009-07-29 07:01:00,1.6446,1.6446,1.6446,1.6446,44000000.0
2009-07-29 07:02:00,1.64455,1.6448,1.64455,1.6448,182000000.0
2009-07-29 07:03:00,1.64475,1.64505,1.64475,1.64505,129800000.0
2009-07-29 07:04:00,1.64505,1.6452,1.6449,1.6452,176000000.0
2009-07-29 07:05:00,1.6452,1.6452,1.6449,1.6449,82200000.0
2009-07-29 07:06:00,1.64485,1.64485,1.64485,1.64485,14400000.0
2009-07-29 07:07:00,1.64485,1.64485,1.64475,1.64475,52200000.0
2009-07-29 07:08:00,1.64475,1.6448,1.64475,1.6448,7000000.0
2009-07-29 07:09:00,1.64475,1.64475,1.6447,1.6447,83200000.0
2009-07-29 07:10:00,1.6447,1.64475,1.6447,1.64475,129799998.0
2009-07-29 07:11:00,1.64475,1.64475,1.64455,1.64455,162800001.0
2009-07-29 07:12:00,1.64455,1.64455,1.6445,1.6445,112000000.0
2009-07-29 07:13:00,1.6445,1.6445,1.64335,1.6435,305600000.0
2009-07-29 07:14:00,1.6435,1.6436,1.64345,1.6435,77600000.0
2009-07-29 07:15:00,1.6435,1.6435,1.64295,1.64305,327600000.0
2009-07-29 07:16:00,1.64305,1.6431,1.6428,1.6428,227100001.0
2009-07-29 07:17:00,1.6428,1.6428,1.6414,1.6414,436400000.0
2009-07-29 07:18:00,1.64135,1.6415,1.6411,1.6415,448600001.0
2009-07-29 07:19:00,1.6415,1.6421,1.6415,1.6421,269000000.0
2009-07-29 07:20:00,1.64215,1.64225,1.64205,1.64215,43200000.0
2009-07-29 07:21:00,1.64215,1.64225,1.64195,1.64195,110400000.0
2009-07-29 07:22:00,1.6419,1.6419,1.6413,1.6414,159600000.0
2009-07-29 07:23:00,1.6414,1.6418,1.6414,1.6418,123800000.0
2009-07-29 07:24:00,1.6418,1.6421,1.6418,1.6419,214000000.0
2009-07-29 07:25:00,1.64195,1.64195,1.6418,1.64185,171800000.0
2009-07-29 07:26:00,1.642,1.64285,1.642,1.64275,340200000.0
2009-07-29 07:27:00,1.6428,1.64315,1.6428,1.64295,201600000.0
2009-07-29 07:28:00,1.64295,1.64325,1.6429,1.64305,235400000.0
2009-07-29 07:29:00,1.64305,1.64305,1.6428,1.6428,219200000.0
2009-07-29 07:30:00,1.64285,1.64305,1.64285,1.643,125000000.0
2009-07-29 07:31:00,1.643,1.6431,1.643,1.6431,39400000.0
2009-07-29 07:32:00,1.64305,1.6431,1.64255,1.64255,341200000.0
2009-07-29 07:33:00,1.64255,1.64255,1.6421,1.6423,298799998.0
2009-07-29 07:34:00,1.6423,1.6425,1.6422,1.6424,183400000.0
2009-07-29 07:35:00,1.6423,1.6424,1.64205,1.64205,158200000.0
2009-07-29 07:36:00,1.64205,1.64205,1.64185,1.64195,136800000.0
2009-07-29 07:37:00,1.64185,1.64195,1.6415,1.6415,205000000.0
2009-07-29 07:38:00,1.6416,1.6417,1.64145,1.6415,233600000.0
2009-07-29 07:39:00,1.6415,1.64155,1.641,1.641,199400000.0
2009-07-29 07:40:00,1.641,1.641,1.6407,1.641,365400000.0
2009-07-29 07:41:00,1.641,1.64115,1.641,1.64115,270800000.0
2009-07-29 07:42:00,1.6411,1.64115,1.64085,1.64085,276800000.0
2009-07-29 07:43:00,1.6408,1.64085,1.64055,1.64065,433000003.0
2009-07-29 07:44:00,1.64065,1.641,1.64065,1.6408,175600001.0
2009-07-29 07:45:00,1.64085,1.6409,1.64025,1.64035,570600001.0
2009-07-29 07:46:00,1.64035,1.64045,1.6402,1.6404,259000000.0
2009-07-29 07:47:00,1.6403,1.64045,1.64,1.64015,314600000.0
2009-07-29 07:48:00,1.64015,1.64015,1.64,1.64015,238800000.0
2009-07-29 07:49:00,1.64015,1.64045,1.64005,1.6403,195400000.0
2009-07-29 07:50:00,1.64025,1.6406,1.64025,1.6406,238199999.0
2009-07-29 07:51:00,1.6406,1.64105,1.6406,1.6409,197200000.0
2009-07-29 07:52:00,1.64095,1.64115,1.64095,1.64115,170600000.0
2009-07-29 07:53:00,1.64115,1.6412,1.6408,1.64085,218600000.0
2009-07-29 07:54:00,1.64085,1.64125,1.6408,1.641,430600004.0
2009-07-29 07:55:00,1.641,1.64105,1.641,1.641,377799999.0
2009-07-29 07:56:00,1.641,1.641,1.6402,1.6402,391800000.0
2009-07-29 07:57:00,1.6402,1.64045,1.6402,1.6404,149000000.0
2009-07-29 07:58:00,1.64045,1.6412,1.64045,1.64115,280200000.0
2009-07-29 07:59:00,1.6411,1.64135,1.6411,1.64125,269000000.0
2009-07-29 08:00:00,1.64125,1.64135,1.6411,1.6412,223000000.0
2009-07-29 08:01:00,1.64115,1.6412,1.64105,1.64105,180400000.0
2009-07-29 08:02:00,1.64105,1.64105,1.6406,1.6406,180600000.0
2009-07-29 08:03:00,1.6406,1.6406,1.6397,1.63975,614600000.0
2009-07-29 08:04:00,1.63975,1.63985,1.6396,1.6396,454600000.0
2009-07-29 08:05:00,1.6396,1.6399,1.6395,1.6399,731799998.0
2009-07-29 08:06:00,1.63995,1.64035,1.63995,1.6402,722999998.0
2009-07-29 08:07:00,1.6402,1.64135,1.6402,1.6409,393100000.0
2009-07-29 08:08:00,1.6411,1.6411,1.64015,1.6402,480900000.0
2009-07-29 08:09:00,1.6402,1.6402,1.63945,1.63945,437399999.0
2009-07-29 08:10:00,1.63945,1.63965,1.639,1.63935,586199999.0
2009-07-29 08:11:00,1.63935,1.6395,1.63855,1.6392,491199998.0
2009-07-29 08:12:00,1.6391,1.6392,1.63865,1.63895,371400000.0
2009-07-29 08:13:00,1.639,1.63905,1.6387,1.63905,320000000.0
2009-07-29 08:14:00,1.639,1.6402,1.639,1.6392,406399998.0
2009-07-29 08:15:00,1.6392,1.6397,1.63915,1.6396,833799995.0
2009-07-29 08:16:00,1.6396,1.64025,1.63945,1.6396,522200001.0
2009-07-29 08:17:00,1.6398,1.6406,1.6396,1.6396,594599999.0
2009-07-29 08:18:00,1.63955,1.63975,1.63905,1.63905,548799998.0
2009-07-29 08:19:00,1.6391,1.6391,1.6376,1.63815,618399998.0
2009-07-29 08:20:00,1.63815,1.6388,1.63805,1.63845,820799994.0
2009-07-29 08:21:00,1.63845,1.6385,1.6381,1.6381,568999999.0
2009-07-29 08:22:00,1.6381,1.6381,1.6374,1.6375,1132199999.0
2009-07-29 08:23:00,1.6375,1.63755,1.63645,1.6365,1188399998.0
2009-07-29 08:24:00,1.6365,1.6367,1.6363,1.63645,935200000.0
2009-07-29 08:25:00,1.63645,1.6366,1.6363,1.6365,794799999.0
2009-07-29 08:26:00,1.6365,1.6365,1.6355,1.6356,805399999.0
2009-07-29 08:27:00,1.63565,1.63625,1.6356,1.63625,797799998.0
2009-07-29 08:28:00,1.6361,1.63695,1.6361,1.63665,598500000.0
2009-07-29 08:29:00,1.6366,1.637,1.63655,1.63665,629999998.0
2009-07-29 08:30:00,1.63665,1.6368,1.6356,1.6358,937100005.0
2009-07-29 08:31:00,1.63595,1.6367,1.6357,1.6366,460599996.0
2009-07-29 08:32:00,1.63665,1.63685,1.6366,1.63675,669999997.0
2009-07-29 08:33:00,1.6367,1.6367,1.63645,1.6366,651599992.0
2009-07-29 08:34:00,1.6366,1.63705,1.6365,1.6366,557999999.0
2009-07-29 08:35:00,1.63655,1.6369,1.6363,1.6365,727399999.0
2009-07-29 08:36:00,1.6365,1.6365,1.6357,1.636,747599996.0
2009-07-29 08:37:00,1.63595,1.63675,1.63585,1.63635,652200000.0
2009-07-29 08:38:00,1.63635,1.63645,1.63575,1.63585,521999999.0
2009-07-29 08:39:00,1.63595,1.6364,1.6357,1.6363,233999998.0
2009-07-29 08:40:00,1.6363,1.6363,1.6359,1.63595,488599999.0
2009-07-29 08:41:00,1.63595,1.636,1.6353,1.63545,1104999996.0
2009-07-29 08:42:00,1.63545,1.636,1.6354,1.6359,858800002.0
2009-07-29 08:43:00,1.63585,1.63625,1.63585,1.6362,436800001.0
2009-07-29 08:44:00,1.6362,1.6371,1.63615,1.6371,488299999.0
2009-07-29 08:45:00,1.6371,1.63755,1.6369,1.6369,629799998.0
2009-07-29 08:46:00,1.63695,1.6375,1.6365,1.6375,477500001.0
2009-07-29 08:47:00,1.6375,1.6378,1.6374,1.6375,585999998.0
2009-07-29 08:48:00,1.6375,1.6376,1.6366,1.6366,621400001.0
2009-07-29 08:49:00,1.6367,1.63775,1.6366,1.6377,678799999.0
2009-07-29 08:50:00,1.63775,1.6378,1.6372,1.6372,641799998.0
2009-07-29 08:51:00,1.63715,1.6374,1.637,1.6374,418799999.0
2009-07-29 08:52:00,1.6374,1.63765,1.63705,1.6374,746800000.0
2009-07-29 08:53:00,1.6374,1.6377,1.63735,1.6374,448400000.0
2009-07-29 08:54:00,1.6374,1.6374,1.637,1.63705,1049999987.0
2009-07-29 08:55:00,1.637,1.63725,1.637,1.6371,836799998.0
2009-07-29 08:56:00,1.6372,1.6381,1.6372,1.63795,821399996.0
2009-07-29 08:57:00,1.63795,1.63795,1.63715,1.6372,976999993.0
2009-07-29 08:58:00,1.6372,1.63825,1.6371,1.6382,1298299995.0
2009-07-29 08:59:00,1.6381,1.6385,1.6376,1.6385,937799996.0
2009-07-29 09:00:00,1.6385,1.63915,1.63815,1.6384,740800001.0
2009-07-29 09:01:00,1.6384,1.63895,1.63815,1.63825,609399996.0
2009-07-29 09:02:00,1.63825,1.63825,1.6379,1.63825,739999997.0
2009-07-29 09:03:00,1.6383,1.6387,1.6382,1.6385,533099997.0
2009-07-29 09:04:00,1.63855,1.6393,1.63855,1.6388,626800001.0
2009-07-29 09:05:00,1.6388,1.6388,1.63795,1.6382,642799998.0
2009-07-29 09:06:00,1.6382,1.6382,1.63775,1.63775,491600000.0
2009-07-29 09:07:00,1.63775,1.63805,1.6377,1.638,655600001.0
2009-07-29 09:08:00,1.638,1.6382,1.6375,1.6381,752600001.0
2009-07-29 09:09:00,1.63805,1.6386,1.638,1.6382,537299999.0
2009-07-29 09:10:00,1.6383,1.6383,1.6377,1.6377,742900000.0
2009-07-29 09:11:00,1.6379,1.6379,1.6375,1.6377,636800001.0
2009-07-29 09:12:00,1.6377,1.6377,1.6371,1.6371,836799998.0
2009-07-29 09:13:00,1.6371,1.63765,1.63705,1.63765,640199999.0
2009-07-29 09:14:00,1.63765,1.6384,1.6376,1.6384,665199994.0
2009-07-29 09:15:00,1.63845,1.63885,1.63765,1.63765,606499997.0
2009-07-29 09:16:00,1.63765,1.6387,1.6373,1.6383,756000000.0
2009-07-29 09:17:00,1.63835,1.6389,1.63825,1.6389,930200001.0
2009-07-29 09:18:00,1.639,1.6395,1.6387,1.6387,889800005.0
2009-07-29 09:19:00,1.6387,1.6389,1.63855,1.63865,457599998.0
2009-07-29 09:20:00,1.6387,1.63875,1.63825,1.63875,693800000.0
2009-07-29 09:21:00,1.63875,1.6388,1.6381,1.63815,628100000.0
2009-07-29 09:22:00,1.63815,1.6382,1.6378,1.6381,602300001.0
2009-07-29 09:23:00,1.63815,1.6385,1.6381,1.6384,908999995.0
2009-07-29 09:24:00,1.6384,1.6387,1.6383,1.63835,526799998.0
2009-07-29 09:25:00,1.6383,1.6384,1.6382,1.6383,713800001.0
2009-07-29 09:26:00,1.6383,1.6387,1.6383,1.63865,807999998.0
2009-07-29 09:27:00,1.63865,1.6387,1.63835,1.6386,1116000008.0
2009-07-29 09:28:00,1.6386,1.6386,1.63835,1.6386,708399996.0
2009-07-29 09:29:00,1.6386,1.6386,1.63835,1.6384,743199997.0
2009-07-29 09:30:00,1.63835,1.63845,1.6377,1.6378,768399995.0
2009-07-29 09:31:00,1.6378,1.6382,1.6374,1.6375,929600001.0
2009-07-29 09:32:00,1.6375,1.6375,1.63725,1.6375,492199998.0
2009-07-29 09:33:00,1.6375,1.63755,1.6373,1.6373,489600001.0
2009-07-29 09:34:00,1.6373,1.63735,1.63645,1.6366,641600003.0
2009-07-29 09:35:00,1.63655,1.6371,1.6365,1.6371,753600001.0
2009-07-29 09:36:00,1.6371,1.6373,1.6368,1.63685,652800001.0
2009-07-29 09:37:00,1.63685,1.6369,1.6365,1.6367,565399999.0
2009-07-29 09:38:00,1.6367,1.63735,1.6366,1.6373,689400000.0
2009-07-29 09:39:00,1.6373,1.6378,1.63725,1.6377,449199999.0
2009-07-29 09:40:00,1.6377,1.6377,1.6369,1.6373,749000001.0
2009-07-29 09:41:00,1.6373,1.63735,1.6368,1.637,939999993.0
2009-07-29 09:42:00,1.637,1.63715,1.6365,1.6365,723299999.0
2009-07-29 09:43:00,1.6365,1.6373,1.6359,1.6372,852499999.0
2009-07-29 09:44:00,1.6372,1.6378,1.63705,1.63755,625400001.0
2009-07-29 09:45:00,1.63755,1.6379,1.63725,1.6377,665799997.0
2009-07-29 09:46:00,1.6376,1.6379,1.6376,1.6379,395800002.0
2009-07-29 09:47:00,1.6379,1.6379,1.6373,1.63735,539400001.0
2009-07-29 09:48:00,1.6374,1.6376,1.6372,1.6372,652999999.0
2009-07-29 09:49:00,1.6372,1.63775,1.63705,1.6377,790699999.0
2009-07-29 09:50:00,1.6377,1.6377,1.63735,1.6376,474000000.0
2009-07-29 09:51:00,1.63755,1.6377,1.63745,1.6377,250200000.0
2009-07-29 09:52:00,1.6377,1.63835,1.6377,1.6382,541000001.0
2009-07-29 09:53:00,1.6382,1.6385,1.63765,1.6382,530200000.0
2009-07-29 09:54:00,1.6378,1.6382,1.63765,1.63785,761600000.0
2009-07-29 09:55:00,1.63785,1.6381,1.6375,1.6375,579000000.0
2009-07-29 09:56:00,1.6375,1.6376,1.6372,1.6374,687399998.0
2009-07-29 09:57:00,1.6374,1.63765,1.6374,1.6375,383800000.0
2009-07-29 09:58:00,1.63755,1.63755,1.63715,1.63735,531200000.0
2009-07-29 09:59:00,1.6374,1.6377,1.63735,1.6375,328800000.0
2009-07-29 10:00:00,1.6376,1.6378,1.63745,1.6375,566400000.0
2009-07-29 10:01:00,1.63745,1.6378,1.63725,1.6373,398399999.0
2009-07-29 10:02:00,1.63725,1.6377,1.63725,1.6377,584799998.0
2009-07-29 10:03:00,1.6377,1.6381,1.63765,1.6378,762200003.0
2009-07-29 10:04:00,1.6379,1.6383,1.63785,1.6383,449599995.0
2009-07-29 10:05:00,1.6383,1.6384,1.6379,1.6384,539599999.0
2009-07-29 10:06:00,1.63835,1.6386,1.63835,1.6385,483999994.0
2009-07-29 10:07:00,1.63845,1.6387,1.63845,1.63855,453600004.0
2009-07-29 10:08:00,1.63855,1.63865,1.63825,1.6383,610500001.0
2009-07-29 10:09:00,1.6383,1.63835,1.6377,1.6377,806800002.0
2009-07-29 10:10:00,1.6377,1.6377,1.63725,1.6375,758599998.0
2009-07-29 10:11:00,1.6375,1.6375,1.63705,1.63725,403200000.0
2009-07-29 10:12:00,1.63715,1.6376,1.63715,1.6375,359000001.0
2009-07-29 10:13:00,1.6375,1.6376,1.6373,1.6374,385600001.0
2009-07-29 10:14:00,1.6374,1.63805,1.6374,1.638,650000000.0
2009-07-29 10:15:00,1.638,1.6387,1.638,1.63815,785599999.0
2009-07-29 10:16:00,1.63815,1.6387,1.63815,1.63825,865400002.0
2009-07-29 10:17:00,1.63825,1.6385,1.63795,1.6381,869199996.0
2009-07-29 10:18:00,1.6381,1.63845,1.6381,1.63825,638399998.0
2009-07-29 10:19:00,1.6382,1.63835,1.6381,1.6382,559399997.0
2009-07-29 10:20:00,1.63825,1.6385,1.6381,1.6381,644399998.0
2009-07-29 10:21:00,1.6381,1.63835,1.6376,1.63795,736399997.0
2009-07-29 10:22:00,1.638,1.6381,1.6377,1.6379,867800003.0
2009-07-29 10:23:00,1.6379,1.6385,1.6378,1.6381,788599999.0
2009-07-29 10:24:00,1.6381,1.6382,1.63745,1.63765,495500000.0
2009-07-29 10:25:00,1.63765,1.6379,1.6376,1.63775,641299999.0
2009-07-29 10:26:00,1.6379,1.638,1.6375,1.6376,625399999.0
2009-07-29 10:27:00,1.63755,1.6379,1.6375,1.63755,351500001.0
2009-07-29 10:28:00,1.63755,1.6379,1.63745,1.6379,587799997.0
2009-07-29 10:29:00,1.6379,1.6381,1.6377,1.6378,366599999.0
2009-07-29 10:30:00,1.6378,1.6379,1.6374,1.6378,590800000.0
2009-07-29 10:31:00,1.6378,1.638,1.6377,1.63775,679599997.0
2009-07-29 10:32:00,1.6377,1.63785,1.63765,1.63775,630799996.0
2009-07-29 10:33:00,1.6378,1.6384,1.63765,1.638,736400001.0
2009-07-29 10:34:00,1.6379,1.638,1.6376,1.6377,625899998.0
2009-07-29 10:35:00,1.6377,1.6377,1.6373,1.6374,582600000.0
2009-07-29 10:36:00,1.6374,1.63755,1.6373,1.6373,366799997.0
2009-07-29 10:37:00,1.63735,1.6374,1.63705,1.63725,216000000.0
2009-07-29 10:38:00,1.63725,1.6375,1.63725,1.63745,148600000.0
2009-07-29 10:39:00,1.63745,1.63745,1.6369,1.637,568799998.0
2009-07-29 10:40:00,1.637,1.63715,1.6363,1.6365,746000000.0
2009-07-29 10:41:00,1.6365,1.637,1.6364,1.6369,1059800000.0
2009-07-29 10:42:00,1.63685,1.637,1.63685,1.63685,528599999.0
2009-07-29 10:43:00,1.63685,1.63685,1.6366,1.63685,677999999.0
2009-07-29 10:44:00,1.6369,1.6377,1.6369,1.6376,546800002.0
2009-07-29 10:45:00,1.63755,1.6376,1.6374,1.6376,581399999.0
2009-07-29 10:46:00,1.6376,1.63805,1.6376,1.63805,653000000.0
2009-07-29 10:47:00,1.638,1.6381,1.63745,1.63755,576800000.0
2009-07-29 10:48:00,1.6376,1.6376,1.63705,1.6371,570700000.0
2009-07-29 10:49:00,1.63705,1.6371,1.63685,1.63695,604600001.0
2009-07-29 10:50:00,1.637,1.637,1.6366,1.63665,951199999.0
2009-07-29 10:51:00,1.63665,1.6373,1.63665,1.63705,706000000.0
2009-07-29 10:52:00,1.63715,1.6376,1.63715,1.6374,609599997.0
2009-07-29 10:53:00,1.6374,1.6378,1.6374,1.6377,625999999.0
2009-07-29 10:54:00,1.6377,1.6377,1.63675,1.6377,623900000.0
2009-07-29 10:55:00,1.63785,1.6384,1.6377,1.6378,630600000.0
2009-07-29 10:56:00,1.6378,1.6378,1.63715,1.6372,682799999.0
2009-07-29 10:57:00,1.6372,1.6374,1.6372,1.63725,273199999.0
2009-07-29 10:58:00,1.6373,1.6373,1.637,1.63705,391199999.0
2009-07-29 10:59:00,1.63705,1.63705,1.6367,1.6369,351400001.0
2009-07-29 11:00:00,1.63685,1.6369,1.6365,1.6365,357400000.0
2009-07-29 11:01:00,1.6365,1.6366,1.636,1.63605,608700001.0
2009-07-29 11:02:00,1.63605,1.63615,1.6359,1.6359,813200020.0
2009-07-29 11:03:00,1.63585,1.6362,1.63575,1.63585,924599997.0
2009-07-29 11:04:00,1.63585,1.636,1.63575,1.636,370900002.0
2009-07-29 11:05:00,1.636,1.6361,1.6359,1.636,109400000.0
2009-07-29 11:06:00,1.636,1.6363,1.63575,1.6359,598999998.0
2009-07-29 11:07:00,1.63595,1.6361,1.6359,1.6359,675099992.0
2009-07-29 11:08:00,1.6359,1.63655,1.6358,1.6365,804200000.0
2009-07-29 11:09:00,1.63645,1.6367,1.6363,1.6364,520000001.0
2009-07-29 11:10:00,1.63635,1.6364,1.63585,1.6359,457300001.0
2009-07-29 11:11:00,1.6359,1.6365,1.6359,1.6361,631000000.0
2009-07-29 11:12:00,1.636,1.6361,1.6355,1.6357,1737399993.0
2009-07-29 11:13:00,1.6357,1.6357,1.63525,1.63555,658200001.0
2009-07-29 11:14:00,1.6355,1.6355,1.63465,1.635,1085200003.0
2009-07-29 11:15:00,1.63495,1.6362,1.63485,1.6361,1003100000.0
2009-07-29 11:16:00,1.6361,1.6361,1.63575,1.6359,685399998.0
2009-07-29 11:17:00,1.63585,1.6359,1.63535,1.6354,825999997.0
2009-07-29 11:18:00,1.6354,1.6356,1.6351,1.63525,781400001.0
2009-07-29 11:19:00,1.63525,1.6355,1.6351,1.6352,1111600001.0
2009-07-29 11:20:00,1.6352,1.63595,1.6352,1.6359,478400000.0
2009-07-29 11:21:00,1.6359,1.6362,1.6359,1.636,402600000.0
2009-07-29 11:22:00,1.63605,1.6363,1.636,1.6362,588600000.0
2009-07-29 11:23:00,1.6363,1.6363,1.63585,1.6362,693600001.0
2009-07-29 11:24:00,1.63615,1.6362,1.6359,1.6361,533900000.0
2009-07-29 11:25:00,1.63605,1.6365,1.6359,1.6363,574799999.0
2009-07-29 11:26:00,1.6362,1.6362,1.6357,1.636,630600000.0
2009-07-29 11:27:00,1.636,1.6368,1.6359,1.6362,744400000.0
2009-07-29 11:28:00,1.6362,1.6363,1.6358,1.6359,549400000.0
2009-07-29 11:29:00,1.6359,1.63615,1.63585,1.636,647499995.0
2009-07-29 11:30:00,1.6359,1.6359,1.635,1.63545,907600002.0
2009-07-29 11:31:00,1.63545,1.6359,1.63535,1.63585,507200000.0
2009-07-29 11:32:00,1.63585,1.63585,1.63545,1.63565,449199998.0
2009-07-29 11:33:00,1.63565,1.63565,1.6349,1.6356,808199999.0
2009-07-29 11:34:00,1.6356,1.6357,1.6354,1.6355,419600000.0
2009-07-29 11:35:00,1.6355,1.63555,1.6354,1.6355,291000000.0
2009-07-29 11:36:00,1.6356,1.6356,1.6353,1.6354,378800000.0
2009-07-29 11:37:00,1.6354,1.6371,1.6353,1.6368,579800002.0
2009-07-29 11:38:00,1.6367,1.63685,1.6364,1.6367,661999997.0
2009-07-29 11:39:00,1.63665,1.63665,1.63595,1.6364,989599995.0
2009-07-29 11:40:00,1.6364,1.63685,1.6362,1.6363,645799998.0
2009-07-29 11:41:00,1.6363,1.6363,1.63595,1.636,611800001.0
2009-07-29 11:42:00,1.636,1.636,1.6352,1.6352,1000400000.0
2009-07-29 11:43:00,1.6352,1.6362,1.6351,1.6359,916999997.0
2009-07-29 11:44:00,1.6359,1.6361,1.6359,1.63595,255000001.0
2009-07-29 11:45:00,1.63595,1.63595,1.6354,1.6357,446000002.0
2009-07-29 11:46:00,1.6357,1.6359,1.6353,1.6354,662300005.0
2009-07-29 11:47:00,1.63535,1.63575,1.63535,1.6354,532400001.0
2009-07-29 11:48:00,1.6354,1.63555,1.63535,1.63545,316399998.0
2009-07-29 11:49:00,1.63545,1.6357,1.6354,1.63555,397000000.0
2009-07-29 11:50:00,1.63555,1.63555,1.6348,1.635,857199980.0
2009-07-29 11:51:00,1.63495,1.6353,1.6349,1.6352,456999997.0
2009-07-29 11:52:00,1.6352,1.6355,1.63515,1.6355,464200000.0
2009-07-29 11:53:00,1.6355,1.6355,1.6352,1.6352,717000000.0
2009-07-29 11:54:00,1.6352,1.63525,1.6347,1.63515,419599997.0
2009-07-29 11:55:00,1.6351,1.6357,1.6351,1.6356,529800002.0
2009-07-29 11:56:00,1.63565,1.636,1.63555,1.63595,521399999.0
2009-07-29 11:57:00,1.63585,1.6366,1.63585,1.6362,670899998.0
2009-07-29 11:58:00,1.6362,1.6372,1.6362,1.63715,517999999.0
2009-07-29 11:59:00,1.63715,1.63735,1.6365,1.6365,649800000.0
2009-07-29 12:00:00,1.63655,1.63705,1.6364,1.6369,527300001.0
2009-07-29 12:01:00,1.6368,1.63725,1.6368,1.6369,422200001.0
2009-07-29 12:02:00,1.6369,1.6372,1.6369,1.63715,488600000.0
2009-07-29 12:03:00,1.6372,1.6373,1.6372,1.6373,198000000.0
2009-07-29 12:04:00,1.6373,1.6373,1.6372,1.6372,170799996.0
2009-07-29 12:05:00,1.6372,1.6373,1.63685,1.63715,488899998.0
2009-07-29 12:06:00,1.6371,1.63735,1.6371,1.63735,156799999.0
2009-07-29 12:07:00,1.6373,1.6376,1.6372,1.6376,284600000.0
2009-07-29 12:08:00,1.6376,1.63765,1.63735,1.63745,301800000.0
2009-07-29 12:09:00,1.63745,1.63755,1.6374,1.6375,252400000.0
2009-07-29 12:10:00,1.6375,1.6384,1.6375,1.63825,699200000.0
2009-07-29 12:11:00,1.63825,1.63835,1.63815,1.63825,456399999.0
2009-07-29 12:12:00,1.6383,1.6389,1.6381,1.6388,457799997.0
2009-07-29 12:13:00,1.6388,1.63895,1.63875,1.63895,456200001.0
2009-07-29 12:14:00,1.63895,1.63895,1.6388,1.63885,146400000.0
2009-07-29 12:15:00,1.6389,1.639,1.63875,1.63885,656599993.0
2009-07-29 12:16:00,1.63895,1.6391,1.63865,1.63905,519800000.0
2009-07-29 12:17:00,1.63905,1.64015,1.63905,1.6398,917300000.0
2009-07-29 12:18:00,1.63965,1.6399,1.63925,1.6395,702399999.0
2009-07-29 12:19:00,1.6395,1.6401,1.6395,1.63965,610999999.0
2009-07-29 12:20:00,1.6397,1.6399,1.6396,1.6396,456000000.0
2009-07-29 12:21:00,1.6396,1.63995,1.6396,1.63975,499800000.0
2009-07-29 12:22:00,1.6398,1.6398,1.6395,1.6395,509000001.0
2009-07-29 12:23:00,1.6395,1.6396,1.63935,1.63935,291000001.0
2009-07-29 12:24:00,1.6393,1.6394,1.63915,1.63915,368200000.0
2009-07-29 12:25:00,1.63915,1.63915,1.6387,1.6388,331200000.0
2009-07-29 12:26:00,1.63885,1.6395,1.6388,1.6395,499599998.0
2009-07-29 12:27:00,1.6395,1.6398,1.63945,1.63955,847599995.0
2009-07-29 12:28:00,1.63955,1.6396,1.6389,1.6389,523000002.0
2009-07-29 12:29:00,1.6389,1.6389,1.6388,1.6388,354399992.0
2009-07-29 12:30:00,1.6388,1.63895,1.63875,1.6389,482600000.0
2009-07-29 12:31:00,1.6389,1.6389,1.6384,1.6384,434199999.0
2009-07-29 12:32:00,1.6384,1.63935,1.6384,1.63925,623000000.0
2009-07-29 12:33:00,1.6392,1.63935,1.6391,1.6391,438799999.0
2009-07-29 12:34:00,1.6391,1.6402,1.639,1.63975,641800000.0
2009-07-29 12:35:00,1.63975,1.6402,1.63955,1.6398,893199998.0
2009-07-29 12:36:00,1.6398,1.6401,1.63975,1.6399,530000004.0
2009-07-29 12:37:00,1.63985,1.63995,1.63975,1.6398,329200001.0
2009-07-29 12:38:00,1.6398,1.63985,1.63975,1.63985,251600000.0
2009-07-29 12:39:00,1.63985,1.64015,1.63985,1.64,717600001.0
2009-07-29 12:40:00,1.64005,1.6401,1.6397,1.6398,431199997.0
2009-07-29 12:41:00,1.6398,1.6399,1.6397,1.63975,376799996.0
2009-07-29 12:42:00,1.63975,1.6398,1.63955,1.63965,586799997.0
2009-07-29 12:43:00,1.63965,1.63985,1.63955,1.6396,780799999.0
2009-07-29 12:44:00,1.6396,1.63975,1.6391,1.6392,698200002.0
2009-07-29 12:45:00,1.6392,1.6392,1.6388,1.63895,821300002.0
2009-07-29 12:46:00,1.63885,1.639,1.6387,1.6388,418800002.0
2009-07-29 12:47:00,1.6388,1.6391,1.63855,1.6386,944799999.0
2009-07-29 12:48:00,1.6386,1.63905,1.63855,1.63895,672000001.0
2009-07-29 12:49:00,1.63895,1.639,1.6387,1.63875,666800002.0
2009-07-29 12:50:00,1.6388,1.63915,1.6386,1.6386,928199999.0
2009-07-29 12:51:00,1.63865,1.6387,1.6383,1.6384,692199999.0
2009-07-29 12:52:00,1.63835,1.63835,1.63795,1.63815,561299998.0
2009-07-29 12:53:00,1.63815,1.6383,1.638,1.6381,590199997.0
2009-07-29 12:54:00,1.6382,1.6385,1.6382,1.6385,198999999.0
2009-07-29 12:55:00,1.6385,1.63885,1.6384,1.6385,298200001.0
2009-07-29 12:56:00,1.6385,1.6385,1.63805,1.6381,548799999.0
2009-07-29 12:57:00,1.6381,1.63815,1.6375,1.6381,437199999.0
2009-07-29 12:58:00,1.6381,1.6381,1.638,1.63805,471199988.0
2009-07-29 12:59:00,1.63805,1.6381,1.63795,1.638,136200000.0
2009-07-29 13:00:00,1.638,1.6384,1.6378,1.6378,599000000.0
2009-07-29 13:01:00,1.6378,1.6379,1.6377,1.63785,267200002.0
2009-07-29 13:02:00,1.63785,1.6381,1.6377,1.6379,592400000.0
2009-07-29 13:03:00,1.6379,1.6379,1.6375,1.63765,517800003.0
2009-07-29 13:04:00,1.6376,1.63765,1.6375,1.6375,401199996.0
2009-07-29 13:05:00,1.6375,1.6375,1.6366,1.6368,859200000.0
2009-07-29 13:06:00,1.6367,1.6372,1.6367,1.6369,707599999.0
2009-07-29 13:07:00,1.6369,1.6374,1.63685,1.6374,289799998.0
2009-07-29 13:08:00,1.6374,1.6377,1.6374,1.6376,372600000.0
2009-07-29 13:09:00,1.6376,1.6378,1.6373,1.6373,839800002.0
2009-07-29 13:10:00,1.6373,1.6375,1.6373,1.6373,206999996.0
2009-07-29 13:11:00,1.6373,1.6375,1.63725,1.6374,314600001.0
2009-07-29 13:12:00,1.63745,1.63755,1.6373,1.6373,327599999.0
2009-07-29 13:13:00,1.6374,1.6376,1.6373,1.6375,261600000.0
2009-07-29 13:14:00,1.6375,1.6376,1.63745,1.6375,519200000.0
2009-07-29 13:15:00,1.6375,1.6381,1.6375,1.6378,717799999.0
2009-07-29 13:16:00,1.638,1.638,1.6376,1.6376,410200000.0
2009-07-29 13:17:00,1.6376,1.6376,1.63715,1.6375,703800000.0
2009-07-29 13:18:00,1.63745,1.6382,1.63745,1.6382,834399998.0
2009-07-29 13:19:00,1.6382,1.6387,1.6381,1.63845,389800002.0
2009-07-29 13:20:00,1.63845,1.6385,1.63825,1.63845,375200000.0
2009-07-29 13:21:00,1.63845,1.6387,1.6384,1.63845,593599999.0
2009-07-29 13:22:00,1.6384,1.63875,1.6384,1.6386,392400001.0
2009-07-29 13:23:00,1.6387,1.6391,1.6387,1.63895,610999997.0
2009-07-29 13:24:00,1.63895,1.63895,1.6382,1.6382,500000001.0
2009-07-29 13:25:00,1.63825,1.63825,1.63785,1.638,400600000.0
2009-07-29 13:26:00,1.638,1.6381,1.6379,1.6381,198400000.0
2009-07-29 13:27:00,1.63805,1.63805,1.6372,1.6374,713800003.0
2009-07-29 13:28:00,1.6374,1.6376,1.6368,1.6368,865799997.0
2009-07-29 13:29:00,1.6368,1.6368,1.636,1.63615,1167300004.0
2009-07-29 13:30:00,1.63605,1.6368,1.6355,1.63675,585999999.0
2009-07-29 13:31:00,1.6368,1.63705,1.6362,1.6363,607399997.0
2009-07-29 13:32:00,1.6363,1.6365,1.63585,1.63585,522800000.0
2009-07-29 13:33:00,1.63585,1.6367,1.63585,1.6367,723900000.0
2009-07-29 13:34:00,1.6367,1.6367,1.6365,1.6365,745400001.0
2009-07-29 13:35:00,1.6365,1.6368,1.6364,1.6365,851400002.0
2009-07-29 13:36:00,1.63655,1.63665,1.6364,1.63665,308200000.0
2009-07-29 13:37:00,1.6366,1.63665,1.6364,1.6366,271200000.0
2009-07-29 13:38:00,1.6366,1.6368,1.6362,1.6364,833000001.0
2009-07-29 13:39:00,1.6365,1.6365,1.6362,1.6363,525000003.0
2009-07-29 13:40:00,1.63625,1.63625,1.63555,1.6361,614699999.0
2009-07-29 13:41:00,1.636,1.636,1.6358,1.636,435600000.0
2009-07-29 13:42:00,1.636,1.6366,1.636,1.6366,802600001.0
2009-07-29 13:43:00,1.6366,1.6369,1.6364,1.63645,568600003.0
2009-07-29 13:44:00,1.6365,1.6365,1.6358,1.6364,1098999996.0
2009-07-29 13:45:00,1.6364,1.637,1.6364,1.6369,739300005.0
2009-07-29 13:46:00,1.6369,1.6371,1.6369,1.6371,293200000.0
2009-07-29 13:47:00,1.637,1.637,1.6366,1.637,591200001.0
2009-07-29 13:48:00,1.637,1.637,1.6364,1.6364,790200001.0
2009-07-29 13:49:00,1.63635,1.6366,1.6361,1.63625,790999999.0
2009-07-29 13:50:00,1.6362,1.6367,1.6361,1.63655,727199997.0
2009-07-29 13:51:00,1.63655,1.6366,1.6357,1.6357,795000000.0
2009-07-29 13:52:00,1.6357,1.6365,1.6356,1.6365,618600001.0
2009-07-29 13:53:00,1.6364,1.6367,1.63625,1.6367,826399999.0
2009-07-29 13:54:00,1.63675,1.6369,1.63625,1.63665,482500000.0
2009-07-29 13:55:00,1.63665,1.6371,1.6366,1.637,552999999.0
2009-07-29 13:56:00,1.637,1.6372,1.6364,1.6367,670399999.0
2009-07-29 13:57:00,1.6367,1.6367,1.6363,1.6363,548600001.0
2009-07-29 13:58:00,1.6364,1.6364,1.6359,1.6361,1095399996.0
2009-07-29 13:59:00,1.6361,1.6364,1.63555,1.6362,1032399997.0
2009-07-29 14:00:00,1.6362,1.6362,1.6354,1.6359,957799998.0
2009-07-29 14:01:00,1.6358,1.6363,1.63555,1.6363,843999997.0
2009-07-29 14:02:00,1.6363,1.63685,1.63625,1.63675,717200000.0
2009-07-29 14:03:00,1.63655,1.63655,1.6362,1.63625,615900000.0
2009-07-29 14:04:00,1.63625,1.63675,1.6362,1.6362,479600000.0
2009-07-29 14:05:00,1.6362,1.6369,1.6362,1.6367,1012799993.0
2009-07-29 14:06:00,1.63675,1.63715,1.63665,1.63705,536200000.0
2009-07-29 14:07:00,1.63705,1.6373,1.6366,1.6372,631999999.0
2009-07-29 14:08:00,1.6372,1.6375,1.637,1.6374,750099998.0
2009-07-29 14:09:00,1.6375,1.63785,1.63715,1.6378,576299998.0
2009-07-29 14:10:00,1.6378,1.6378,1.6372,1.63765,920199998.0
2009-07-29 14:11:00,1.6377,1.6378,1.6376,1.6377,662600001.0
2009-07-29 14:12:00,1.6377,1.6378,1.6371,1.6377,762000001.0
2009-07-29 14:13:00,1.6378,1.63785,1.63765,1.63775,692800001.0
2009-07-29 14:14:00,1.6377,1.6381,1.63765,1.6378,775700000.0
2009-07-29 14:15:00,1.6378,1.6379,1.6373,1.6376,813600001.0
2009-07-29 14:16:00,1.6376,1.638,1.6372,1.6379,738599998.0
2009-07-29 14:17:00,1.63785,1.638,1.6376,1.6378,627599999.0
2009-07-29 14:18:00,1.6378,1.63815,1.6378,1.63805,626599999.0
2009-07-29 14:19:00,1.638,1.6382,1.63795,1.6381,734199999.0
2009-07-29 14:20:00,1.6381,1.6386,1.638,1.6385,708200000.0
2009-07-29 14:21:00,1.6384,1.6391,1.6383,1.639,1004099997.0
2009-07-29 14:22:00,1.63885,1.63935,1.6385,1.63935,1281399990.0
2009-07-29 14:23:00,1.63955,1.64015,1.6395,1.6401,575200001.0
2009-07-29 14:24:00,1.64,1.64005,1.6397,1.6397,725399997.0
2009-07-29 14:25:00,1.6397,1.63995,1.6394,1.6398,645999999.0
2009-07-29 14:26:00,1.6398,1.6398,1.6394,1.63955,722999999.0
2009-07-29 14:27:00,1.63955,1.6396,1.63915,1.6392,864399996.0
2009-07-29 14:28:00,1.6392,1.6394,1.639,1.6391,509000004.0
2009-07-29 14:29:00,1.6391,1.6392,1.6388,1.6389,712399999.0
2009-07-29 14:30:00,1.6389,1.63975,1.6381,1.6384,780700002.0
2009-07-29 14:31:00,1.6384,1.6393,1.63825,1.63925,656099998.0
2009-07-29 14:32:00,1.6396,1.6402,1.63955,1.6397,799399997.0
2009-07-29 14:33:00,1.63965,1.641,1.63965,1.6399,1018899996.0
2009-07-29 14:34:00,1.6401,1.6408,1.6401,1.6405,942599993.0
2009-07-29 14:35:00,1.6405,1.6407,1.6393,1.6396,937999997.0
2009-07-29 14:36:00,1.6396,1.6399,1.6394,1.6396,904899999.0
2009-07-29 14:37:00,1.63955,1.6396,1.6385,1.6386,1167199997.0
2009-07-29 14:38:00,1.6386,1.63905,1.63795,1.63805,757999996.0
2009-07-29 14:39:00,1.638,1.6382,1.63765,1.638,1039200000.0
2009-07-29 14:40:00,1.638,1.638,1.6376,1.6377,603899999.0
2009-07-29 14:41:00,1.6377,1.63785,1.6375,1.6377,616799999.0
2009-07-29 14:42:00,1.6377,1.63785,1.6373,1.6373,761400007.0
2009-07-29 14:43:00,1.6373,1.6377,1.637,1.63735,770199996.0
2009-07-29 14:44:00,1.63735,1.63735,1.63665,1.63685,774000002.0
2009-07-29 14:45:00,1.6369,1.63725,1.6369,1.63715,437399998.0
2009-07-29 14:46:00,1.6371,1.6381,1.63695,1.63795,886999995.0
2009-07-29 14:47:00,1.638,1.6385,1.6378,1.6381,985999995.0
2009-07-29 14:48:00,1.6381,1.6392,1.638,1.6392,635000000.0
2009-07-29 14:49:00,1.6392,1.6395,1.6389,1.6392,1007800000.0
2009-07-29 14:50:00,1.6393,1.63935,1.6384,1.6384,1046600011.0
2009-07-29 14:51:00,1.6383,1.6389,1.6382,1.6389,498200000.0
2009-07-29 14:52:00,1.6389,1.63895,1.6385,1.6389,578999998.0
2009-07-29 14:53:00,1.6389,1.639,1.6387,1.63875,735199994.0
2009-07-29 14:54:00,1.63885,1.6394,1.6388,1.63935,412400000.0
2009-07-29 14:55:00,1.6393,1.6399,1.6393,1.6398,864399998.0
2009-07-29 14:56:00,1.6398,1.6398,1.6393,1.6396,592999999.0
2009-07-29 14:57:00,1.6396,1.6403,1.63955,1.6401,859600001.0
2009-07-29 14:58:00,1.6401,1.64085,1.64005,1.64065,1093999998.0
2009-07-29 14:59:00,1.64055,1.6409,1.64055,1.6407,812700003.0
2009-07-29 15:00:00,1.6406,1.641,1.64055,1.641,898600001.0
2009-07-29 15:01:00,1.641,1.642,1.641,1.6417,750600000.0
2009-07-29 15:02:00,1.6416,1.642,1.6411,1.642,937399999.0
2009-07-29 15:03:00,1.6419,1.6428,1.64165,1.6417,1042200003.0
2009-07-29 15:04:00,1.64165,1.6419,1.6413,1.6415,814100005.0
2009-07-29 15:05:00,1.6415,1.6418,1.6414,1.6417,913800002.0
2009-07-29 15:06:00,1.6417,1.64355,1.6417,1.6433,925999999.0
2009-07-29 15:07:00,1.6435,1.6447,1.64335,1.6443,1327800002.0
2009-07-29 15:08:00,1.64455,1.6447,1.6438,1.6439,1285200003.0
2009-07-29 15:09:00,1.6439,1.6442,1.64345,1.6437,978600005.0
2009-07-29 15:10:00,1.6437,1.6439,1.6432,1.6434,753600000.0
2009-07-29 15:11:00,1.6435,1.6439,1.6435,1.6435,741000000.0
2009-07-29 15:12:00,1.64365,1.6437,1.64275,1.64285,730599998.0
2009-07-29 15:13:00,1.64285,1.6435,1.6428,1.6433,522299999.0
2009-07-29 15:14:00,1.6432,1.6437,1.6431,1.6437,696799999.0
2009-07-29 15:15:00,1.6437,1.64465,1.6436,1.6444,908600001.0
2009-07-29 15:16:00,1.6444,1.6449,1.64425,1.64425,788499999.0
2009-07-29 15:17:00,1.64425,1.6447,1.6441,1.6441,669300000.0
2009-07-29 15:18:00,1.6441,1.6442,1.6436,1.6437,958399999.0
2009-07-29 15:19:00,1.6437,1.6444,1.6437,1.6443,793000002.0
2009-07-29 15:20:00,1.6443,1.6444,1.644,1.6443,582900002.0
2009-07-29 15:21:00,1.64435,1.64455,1.6441,1.6445,597800001.0
2009-07-29 15:22:00,1.6445,1.6445,1.6441,1.6442,671300002.0
2009-07-29 15:23:00,1.6442,1.6445,1.64395,1.6443,678200002.0
2009-07-29 15:24:00,1.64425,1.6452,1.64415,1.6452,852600002.0
2009-07-29 15:25:00,1.6455,1.646,1.6455,1.6459,904600000.0
2009-07-29 15:26:00,1.6459,1.6468,1.6459,1.64635,910199998.0
2009-07-29 15:27:00,1.64625,1.6466,1.64615,1.6464,869900000.0
2009-07-29 15:28:00,1.6464,1.6465,1.64585,1.6461,921099999.0
2009-07-29 15:29:00,1.646,1.6462,1.6454,1.6454,665599998.0
2009-07-29 15:30:00,1.6453,1.64545,1.6447,1.6449,754400000.0
2009-07-29 15:31:00,1.64515,1.6456,1.64505,1.6453,693100001.0
2009-07-29 15:32:00,1.6453,1.6455,1.645,1.6454,736000000.0
2009-07-29 15:33:00,1.6454,1.6462,1.6454,1.64605,884900000.0
2009-07-29 15:34:00,1.64585,1.64585,1.645,1.6451,870200002.0
2009-07-29 15:35:00,1.6451,1.64515,1.6439,1.6441,858600000.0
2009-07-29 15:36:00,1.64415,1.6444,1.64385,1.6439,982800000.0
2009-07-29 15:37:00,1.6439,1.6441,1.64375,1.6438,775400001.0
2009-07-29 15:38:00,1.64385,1.6439,1.64315,1.6432,920099998.0
2009-07-29 15:39:00,1.64325,1.6436,1.6431,1.6436,1046799998.0
2009-07-29 15:40:00,1.6435,1.6437,1.6432,1.64335,674999999.0
2009-07-29 15:41:00,1.64335,1.64435,1.64325,1.64365,1142800003.0
2009-07-29 15:42:00,1.64365,1.6439,1.6436,1.6436,1001800000.0
2009-07-29 15:43:00,1.6436,1.6446,1.6435,1.6443,1044800000.0
2009-07-29 15:44:00,1.6443,1.6444,1.644,1.6443,593399999.0
2009-07-29 15:45:00,1.6443,1.6447,1.6441,1.6442,777000000.0
2009-07-29 15:46:00,1.6442,1.64455,1.6442,1.6442,662900002.0
2009-07-29 15:47:00,1.6442,1.6448,1.6442,1.6448,574900000.0
2009-07-29 15:48:00,1.6448,1.6448,1.644,1.644,576399998.0
2009-07-29 15:49:00,1.644,1.6443,1.64385,1.644,894699998.0
2009-07-29 15:50:00,1.644,1.6445,1.644,1.6441,723000003.0
2009-07-29 15:51:00,1.6442,1.64425,1.64375,1.644,890700001.0
2009-07-29 15:52:00,1.64385,1.6439,1.6431,1.6432,628600000.0
2009-07-29 15:53:00,1.6432,1.6435,1.64295,1.6433,845599999.0
2009-07-29 15:54:00,1.6434,1.6435,1.643,1.64305,795599996.0
2009-07-29 15:55:00,1.64305,1.64305,1.64255,1.6429,795200000.0
2009-07-29 15:56:00,1.64295,1.64325,1.6427,1.6427,557800002.0
2009-07-29 15:57:00,1.6427,1.6436,1.6427,1.6436,689800002.0
2009-07-29 15:58:00,1.6437,1.64405,1.64345,1.64405,644800000.0
2009-07-29 15:59:00,1.6441,1.6442,1.64345,1.64345,618800000.0
2009-07-29 16:00:00,1.6434,1.64425,1.6433,1.64405,666399998.0
2009-07-29 16:01:00,1.6441,1.6443,1.64395,1.6442,688600001.0
2009-07-29 16:02:00,1.6442,1.6442,1.64395,1.644,521600000.0
2009-07-29 16:03:00,1.6441,1.6441,1.64375,1.644,560900000.0
2009-07-29 16:04:00,1.644,1.6451,1.6439,1.6451,577199995.0
2009-07-29 16:05:00,1.6451,1.6459,1.6449,1.64585,583000000.0
2009-07-29 16:06:00,1.6459,1.6459,1.6451,1.6452,768800000.0
2009-07-29 16:07:00,1.64505,1.64535,1.6449,1.6451,918599999.0
2009-07-29 16:08:00,1.6451,1.64515,1.64465,1.6448,660000004.0
2009-07-29 16:09:00,1.64475,1.64505,1.6442,1.6442,838800001.0
2009-07-29 16:10:00,1.6442,1.6449,1.6441,1.64475,775200000.0
2009-07-29 16:11:00,1.64475,1.645,1.6441,1.64425,1088800004.0
2009-07-29 16:12:00,1.64425,1.64455,1.6442,1.64425,737399996.0
2009-07-29 16:13:00,1.6443,1.6447,1.6441,1.6446,614400000.0
2009-07-29 16:14:00,1.6447,1.6452,1.6446,1.64515,455800000.0
2009-07-29 16:15:00,1.64515,1.64535,1.64495,1.645,792199999.0
2009-07-29 16:16:00,1.645,1.6453,1.64475,1.6448,629199999.0
2009-07-29 16:17:00,1.6448,1.6451,1.6446,1.6446,731799999.0
2009-07-29 16:18:00,1.6445,1.6447,1.64405,1.64405,855400001.0
2009-07-29 16:19:00,1.64405,1.64445,1.6439,1.64415,796199999.0
2009-07-29 16:20:00,1.6442,1.6443,1.6439,1.6442,586399995.0
2009-07-29 16:21:00,1.6443,1.6443,1.644,1.6441,444199998.0
2009-07-29 16:22:00,1.64415,1.6442,1.64355,1.6437,745400001.0
2009-07-29 16:23:00,1.6439,1.6439,1.6435,1.6438,724400000.0
2009-07-29 16:24:00,1.64385,1.6444,1.6438,1.64415,686599999.0
2009-07-29 16:25:00,1.64415,1.6442,1.6439,1.644,514799999.0
2009-07-29 16:26:00,1.644,1.64435,1.64385,1.64395,665900000.0
2009-07-29 16:27:00,1.64395,1.64425,1.64385,1.64425,589400000.0
2009-07-29 16:28:00,1.64425,1.64435,1.6438,1.64415,412300000.0
2009-07-29 16:29:00,1.64385,1.6442,1.64385,1.64405,129400000.0
2009-07-29 16:30:00,1.64405,1.64405,1.64225,1.643,774399998.0
2009-07-29 16:31:00,1.643,1.643,1.64175,1.64185,805700000.0
2009-07-29 16:32:00,1.64185,1.64225,1.64175,1.64175,692600001.0
2009-07-29 16:33:00,1.6417,1.6425,1.6417,1.64185,423100000.0
2009-07-29 16:34:00,1.64185,1.6426,1.64175,1.64235,718800000.0
2009-07-29 16:35:00,1.64235,1.64235,1.6416,1.64185,727800000.0
2009-07-29 16:36:00,1.64185,1.64185,1.64125,1.6414,623799998.0
2009-07-29 16:37:00,1.6414,1.6417,1.6413,1.6417,742600000.0
2009-07-29 16:38:00,1.6417,1.6418,1.6414,1.6418,870799997.0
2009-07-29 16:39:00,1.6418,1.6418,1.64125,1.64125,823299998.0
2009-07-29 16:40:00,1.6413,1.6414,1.641,1.6412,651600000.0
2009-07-29 16:41:00,1.6413,1.6418,1.6412,1.6418,537399999.0
2009-07-29 16:42:00,1.6418,1.6421,1.6415,1.6415,667799996.0
2009-07-29 16:43:00,1.6415,1.6421,1.6415,1.6421,742800000.0
2009-07-29 16:44:00,1.6422,1.6424,1.64065,1.6407,775300002.0
2009-07-29 16:45:00,1.641,1.6411,1.6404,1.641,1117199994.0
2009-07-29 16:46:00,1.6409,1.6414,1.6404,1.64135,901999995.0
2009-07-29 16:47:00,1.64135,1.6414,1.6407,1.6411,1078799998.0
2009-07-29 16:48:00,1.6411,1.6417,1.6411,1.64155,698200000.0
2009-07-29 16:49:00,1.6416,1.6419,1.6415,1.6416,955400004.0
2009-07-29 16:50:00,1.64155,1.6416,1.64105,1.64115,1012399996.0
2009-07-29 16:51:00,1.6412,1.64175,1.6412,1.6415,537400000.0
2009-07-29 16:52:00,1.6414,1.642,1.6414,1.6417,860999991.0
2009-07-29 16:53:00,1.6417,1.6421,1.64165,1.642,811799996.0
2009-07-29 16:54:00,1.642,1.6423,1.6412,1.6412,843600000.0
2009-07-29 16:55:00,1.6412,1.6414,1.6408,1.64125,741399998.0
2009-07-29 16:56:00,1.6412,1.6414,1.64095,1.6412,649600000.0
2009-07-29 16:57:00,1.6412,1.64125,1.6409,1.6409,562200000.0
2009-07-29 16:58:00,1.64085,1.6414,1.64085,1.6414,522799998.0
2009-07-29 16:59:00,1.64135,1.6415,1.6409,1.64095,631400000.0
2009-07-29 17:00:00,1.64095,1.6413,1.64055,1.6413,841399998.0
2009-07-29 17:01:00,1.6413,1.6413,1.6408,1.64085,583199998.0
2009-07-29 17:02:00,1.6408,1.6408,1.6397,1.64045,938700003.0
2009-07-29 17:03:00,1.64045,1.64045,1.6395,1.6396,551800002.0
2009-07-29 17:04:00,1.6397,1.6403,1.63965,1.6397,559100000.0
2009-07-29 17:05:00,1.6397,1.63995,1.6391,1.6391,823800002.0
2009-07-29 17:06:00,1.6391,1.6398,1.639,1.6398,793800004.0
2009-07-29 17:07:00,1.6398,1.6399,1.6396,1.6398,329200000.0
2009-07-29 17:08:00,1.63985,1.6399,1.6396,1.6399,408000003.0
2009-07-29 17:09:00,1.63985,1.6404,1.6396,1.6403,715000000.0
2009-07-29 17:10:00,1.6404,1.6404,1.64,1.6403,471600001.0
2009-07-29 17:11:00,1.6403,1.6403,1.63955,1.63955,535100000.0
2009-07-29 17:12:00,1.6396,1.6398,1.6392,1.63935,614299997.0
2009-07-29 17:13:00,1.6393,1.63935,1.6389,1.6389,495999998.0
2009-07-29 17:14:00,1.6389,1.63935,1.6384,1.63845,1073699996.0
2009-07-29 17:15:00,1.6385,1.6386,1.63795,1.6385,764200000.0
2009-07-29 17:16:00,1.6385,1.6388,1.6385,1.63855,1172799998.0
2009-07-29 17:17:00,1.63855,1.63855,1.63785,1.63825,1541999998.0
2009-07-29 17:18:00,1.6382,1.6385,1.6376,1.6376,950000000.0
2009-07-29 17:19:00,1.63755,1.6383,1.63745,1.6383,890799996.0
2009-07-29 17:20:00,1.6383,1.6387,1.6383,1.6384,728800005.0
2009-07-29 17:21:00,1.6384,1.6384,1.63795,1.63815,960800001.0
2009-07-29 17:22:00,1.63815,1.6383,1.6377,1.63775,858200002.0
2009-07-29 17:23:00,1.6378,1.6378,1.63745,1.6377,1011999998.0
2009-07-29 17:24:00,1.6377,1.6378,1.63745,1.6375,734800003.0
2009-07-29 17:25:00,1.6375,1.6375,1.6371,1.6375,759600006.0
2009-07-29 17:26:00,1.63755,1.6378,1.6373,1.6376,1213599991.0
2009-07-29 17:27:00,1.6376,1.6379,1.63735,1.6379,874200000.0
2009-07-29 17:28:00,1.6379,1.63805,1.6373,1.6374,995600001.0
2009-07-29 17:29:00,1.6374,1.6376,1.6373,1.6374,836799998.0
2009-07-29 17:30:00,1.63745,1.63745,1.6364,1.6364,1161300000.0
2009-07-29 17:31:00,1.63645,1.6365,1.63605,1.6363,1496199997.0
2009-07-29 17:32:00,1.6363,1.6365,1.63595,1.63605,1599599995.0
2009-07-29 17:33:00,1.636,1.6365,1.63595,1.6363,518099998.0
2009-07-29 17:34:00,1.6363,1.6365,1.63605,1.63625,720649999.0
2009-07-29 17:35:00,1.6361,1.6365,1.63605,1.6362,959199996.0
2009-07-29 17:36:00,1.6363,1.6363,1.63555,1.6357,960199998.0
2009-07-29 17:37:00,1.6357,1.63635,1.6357,1.63615,663200000.0
2009-07-29 17:38:00,1.63615,1.6364,1.63595,1.6363,791799999.0
2009-07-29 17:39:00,1.6363,1.6366,1.6362,1.6365,426400001.0
2009-07-29 17:40:00,1.6365,1.6365,1.6357,1.63625,747999999.0
2009-07-29 17:41:00,1.63625,1.63625,1.6358,1.636,769599995.0
2009-07-29 17:42:00,1.636,1.6361,1.6356,1.6356,456000000.0
2009-07-29 17:43:00,1.6356,1.63565,1.6353,1.63555,800600001.0
2009-07-29 17:44:00,1.6356,1.6366,1.63555,1.63645,791000000.0
2009-07-29 17:45:00,1.63645,1.6368,1.6364,1.6368,689700003.0
2009-07-29 17:46:00,1.6368,1.6369,1.63655,1.6367,674999996.0
2009-07-29 17:47:00,1.6367,1.6373,1.63665,1.6372,783200002.0
2009-07-29 17:48:00,1.6372,1.63725,1.63675,1.6368,810600002.0
2009-07-29 17:49:00,1.637,1.6372,1.6366,1.6368,627199999.0
2009-07-29 17:50:00,1.6368,1.6369,1.6366,1.6368,682199999.0
2009-07-29 17:51:00,1.63675,1.6372,1.6366,1.6371,722400001.0
2009-07-29 17:52:00,1.6372,1.63795,1.63705,1.6376,507600001.0
2009-07-29 17:53:00,1.63765,1.6379,1.63745,1.6378,553199999.0
2009-07-29 17:54:00,1.6378,1.63785,1.6372,1.6374,488000005.0
2009-07-29 17:55:00,1.6374,1.6376,1.6372,1.6376,354800000.0
2009-07-29 17:56:00,1.63755,1.63755,1.63715,1.6372,284200000.0
2009-07-29 17:57:00,1.6372,1.6375,1.6366,1.6371,368199996.0
2009-07-29 17:58:00,1.6371,1.63755,1.6371,1.63735,215400000.0
2009-07-29 17:59:00,1.63725,1.6377,1.637,1.63765,288200000.0
2009-07-29 18:00:00,1.63765,1.638,1.6375,1.63765,417599999.0
2009-07-29 18:01:00,1.63765,1.63815,1.6376,1.63815,226500000.0
2009-07-29 18:02:00,1.6382,1.63855,1.6381,1.63855,411000000.0
2009-07-29 18:03:00,1.63855,1.63855,1.6381,1.63835,307799999.0
2009-07-29 18:04:00,1.63835,1.63835,1.63805,1.63805,336000000.0
2009-07-29 18:05:00,1.6381,1.6386,1.6381,1.63855,238000000.0
2009-07-29 18:06:00,1.63855,1.6387,1.63845,1.6385,459799999.0
2009-07-29 18:07:00,1.63865,1.63875,1.6383,1.63875,295000001.0
2009-07-29 18:08:00,1.6387,1.6387,1.63835,1.63845,489999998.0
2009-07-29 18:09:00,1.6384,1.6386,1.6382,1.6384,344000002.0
2009-07-29 18:10:00,1.6384,1.63885,1.63835,1.6388,566000001.0
2009-07-29 18:11:00,1.63885,1.63885,1.63855,1.6386,383400001.0
2009-07-29 18:12:00,1.6386,1.63905,1.6386,1.639,372399999.0
2009-07-29 18:13:00,1.639,1.6391,1.6382,1.63875,329000000.0
2009-07-29 18:14:00,1.6386,1.6391,1.6384,1.63885,271400000.0
2009-07-29 18:15:00,1.63885,1.63885,1.6381,1.63845,406700000.0
2009-07-29 18:16:00,1.63845,1.63865,1.6383,1.6385,223200001.0
2009-07-29 18:17:00,1.63845,1.6386,1.63835,1.6385,197600000.0
2009-07-29 18:18:00,1.6387,1.6393,1.6387,1.63925,340599999.0
2009-07-29 18:19:00,1.63925,1.6396,1.6388,1.6395,470800000.0
2009-07-29 18:20:00,1.6396,1.63985,1.6394,1.6395,483600000.0
2009-07-29 18:21:00,1.6395,1.6395,1.6392,1.6394,288600000.0
2009-07-29 18:22:00,1.6394,1.63965,1.63915,1.63915,182200000.0
2009-07-29 18:23:00,1.6391,1.6391,1.6387,1.63885,371799998.0
2009-07-29 18:24:00,1.6389,1.6394,1.6389,1.6394,184400000.0
2009-07-29 18:25:00,1.6394,1.6398,1.6393,1.63965,303600001.0
2009-07-29 18:26:00,1.6396,1.6396,1.6392,1.63925,169199999.0
2009-07-29 18:27:00,1.63925,1.6393,1.639,1.639,364999999.0
2009-07-29 18:28:00,1.639,1.6395,1.6388,1.63945,501399999.0
2009-07-29 18:29:00,1.63945,1.6398,1.6393,1.6397,265400000.0
2009-07-29 18:30:00,1.63955,1.6397,1.63905,1.6397,247000000.0
2009-07-29 18:31:00,1.6397,1.6398,1.63955,1.6396,413200001.0
2009-07-29 18:32:00,1.6396,1.63965,1.6395,1.63965,270600000.0
2009-07-29 18:33:00,1.6396,1.6406,1.63955,1.6406,233399999.0
2009-07-29 18:34:00,1.64055,1.6408,1.6404,1.64075,455399996.0
2009-07-29 18:35:00,1.64075,1.6409,1.6406,1.6409,163600000.0
2009-07-29 18:36:00,1.6411,1.6412,1.6409,1.64105,165100000.0
2009-07-29 18:37:00,1.64105,1.6418,1.641,1.64165,803800002.0
2009-07-29 18:38:00,1.64165,1.64165,1.6413,1.64145,297000001.0
2009-07-29 18:39:00,1.6413,1.64145,1.6412,1.64145,273600000.0
2009-07-29 18:40:00,1.64145,1.64145,1.6412,1.6412,490600006.0
2009-07-29 18:41:00,1.6412,1.6412,1.6409,1.6409,259600000.0
2009-07-29 18:42:00,1.6409,1.64095,1.64065,1.64085,241200001.0
2009-07-29 18:43:00,1.64095,1.64115,1.64075,1.6409,245200000.0
2009-07-29 18:44:00,1.6409,1.64105,1.6407,1.64085,500600001.0
2009-07-29 18:45:00,1.64085,1.64105,1.6407,1.64075,266600000.0
2009-07-29 18:46:00,1.6406,1.64095,1.6406,1.6407,607200002.0
2009-07-29 18:47:00,1.64065,1.6407,1.64055,1.64055,91600000.0
2009-07-29 18:48:00,1.64055,1.64055,1.64015,1.64025,234800000.0
2009-07-29 18:49:00,1.64025,1.6403,1.63965,1.6397,642399997.0
2009-07-29 18:50:00,1.6397,1.63985,1.6396,1.63965,131400000.0
2009-07-29 18:51:00,1.63965,1.63965,1.6394,1.6395,246600000.0
2009-07-29 18:52:00,1.6395,1.6395,1.63925,1.63925,86000000.0
2009-07-29 18:53:00,1.6392,1.63935,1.6391,1.63935,655100006.0
2009-07-29 18:54:00,1.63935,1.6401,1.63935,1.64005,317200001.0
2009-07-29 18:55:00,1.6401,1.6401,1.63955,1.63995,380600000.0
2009-07-29 18:56:00,1.64,1.64,1.6397,1.63975,431599999.0
2009-07-29 18:57:00,1.63975,1.63975,1.6396,1.63965,371400000.0
2009-07-29 18:58:00,1.63965,1.6399,1.6396,1.6399,101400000.0
2009-07-29 18:59:00,1.6399,1.6399,1.6396,1.63965,145800000.0
2009-07-29 19:00:00,1.6396,1.6396,1.63945,1.63955,220800000.0
2009-07-29 19:01:00,1.63955,1.63955,1.638,1.638,444000001.0
2009-07-29 19:02:00,1.638,1.63805,1.6375,1.63775,583000001.0
2009-07-29 19:03:00,1.63775,1.63825,1.63735,1.63825,547799999.0
2009-07-29 19:04:00,1.63825,1.63905,1.6381,1.63905,338199999.0
2009-07-29 19:05:00,1.63905,1.63935,1.63855,1.63865,554400004.0
2009-07-29 19:06:00,1.63855,1.63865,1.63765,1.63825,724600001.0
2009-07-29 19:07:00,1.63825,1.63855,1.6376,1.6376,484200002.0
2009-07-29 19:08:00,1.63765,1.6379,1.63725,1.6373,311800002.0
2009-07-29 19:09:00,1.6372,1.63735,1.63675,1.637,693000004.0
2009-07-29 19:10:00,1.63695,1.63705,1.6366,1.6368,276799998.0
2009-07-29 19:11:00,1.63675,1.638,1.63675,1.638,757199998.0
2009-07-29 19:12:00,1.63805,1.6387,1.63765,1.63865,650600002.0
2009-07-29 19:13:00,1.63865,1.6388,1.6383,1.63875,561599999.0
2009-07-29 19:14:00,1.63875,1.63885,1.63795,1.6381,383400000.0
2009-07-29 19:15:00,1.6381,1.6388,1.6376,1.6383,574400001.0
2009-07-29 19:16:00,1.6383,1.63875,1.6383,1.6385,539199998.0
2009-07-29 19:17:00,1.6385,1.6387,1.63765,1.6384,537000002.0
2009-07-29 19:18:00,1.6384,1.6384,1.6378,1.63815,502600003.0
2009-07-29 19:19:00,1.63815,1.6383,1.63815,1.63825,350200000.0
2009-07-29 19:20:00,1.63825,1.6383,1.63775,1.6378,429200005.0
2009-07-29 19:21:00,1.6378,1.63785,1.63745,1.63745,403800002.0
2009-07-29 19:22:00,1.63745,1.63765,1.63705,1.6375,659800000.0
2009-07-29 19:23:00,1.6375,1.6379,1.6375,1.6379,643800001.0
2009-07-29 19:24:00,1.6379,1.63805,1.63775,1.6378,579799998.0
2009-07-29 19:25:00,1.63765,1.6378,1.63765,1.6378,230000000.0
2009-07-29 19:26:00,1.6378,1.6378,1.6374,1.63755,308800003.0
2009-07-29 19:27:00,1.6375,1.6375,1.6369,1.63705,436799999.0
2009-07-29 19:28:00,1.63705,1.63755,1.63695,1.63745,650000000.0
2009-07-29 19:29:00,1.6375,1.6375,1.6373,1.63735,389599996.0
2009-07-29 19:30:00,1.6373,1.63735,1.63725,1.63735,223600000.0
2009-07-29 19:31:00,1.6373,1.63745,1.6366,1.6366,692000000.0
2009-07-29 19:32:00,1.63675,1.6368,1.63655,1.63665,289400001.0
2009-07-29 19:33:00,1.63665,1.63685,1.6365,1.63655,330600002.0
2009-07-29 19:34:00,1.63655,1.6366,1.63655,1.6366,298399998.0
2009-07-29 19:35:00,1.6366,1.63685,1.6362,1.6362,703599999.0
2009-07-29 19:36:00,1.63615,1.63645,1.63615,1.63635,272000000.0
2009-07-29 19:37:00,1.6363,1.63655,1.63605,1.63635,210999999.0
2009-07-29 19:38:00,1.63645,1.6368,1.63645,1.63675,199600000.0
2009-07-29 19:39:00,1.63665,1.63715,1.63665,1.637,381600000.0
2009-07-29 19:40:00,1.637,1.6372,1.637,1.63705,631400003.0
2009-07-29 19:41:00,1.63705,1.63715,1.6369,1.63695,347199999.0
2009-07-29 19:42:00,1.63695,1.63725,1.63695,1.637,279200000.0
2009-07-29 19:43:00,1.6372,1.63725,1.63695,1.63695,242600000.0
2009-07-29 19:44:00,1.63695,1.63695,1.6367,1.6368,684800003.0
2009-07-29 19:45:00,1.6368,1.63705,1.6368,1.63685,789799990.0
2009-07-29 19:46:00,1.6368,1.6371,1.6368,1.637,716400002.0
2009-07-29 19:47:00,1.637,1.637,1.6366,1.6366,467199999.0
2009-07-29 19:48:00,1.6366,1.6371,1.6366,1.63705,242399999.0
2009-07-29 19:49:00,1.6371,1.63725,1.63705,1.63715,384999998.0
2009-07-29 19:50:00,1.6372,1.6372,1.63705,1.63705,453599999.0
2009-07-29 19:51:00,1.63705,1.6372,1.6368,1.63685,162400000.0
2009-07-29 19:52:00,1.6368,1.63715,1.6368,1.6371,144600000.0
2009-07-29 19:53:00,1.63725,1.6373,1.6368,1.6369,398800000.0
2009-07-29 19:54:00,1.63695,1.6372,1.6369,1.6372,235000001.0
2009-07-29 19:55:00,1.63715,1.6373,1.6368,1.6368,443000000.0
2009-07-29 19:56:00,1.6368,1.6371,1.6368,1.63695,386600001.0
2009-07-29 19:57:00,1.63695,1.63715,1.63695,1.63715,284800001.0
2009-07-29 19:58:00,1.63715,1.63715,1.637,1.63715,309000000.0
2009-07-29 19:59:00,1.6372,1.6373,1.63715,1.6372,374600000.0
2009-07-29 20:00:00,1.6372,1.6372,1.6364,1.6364,524800001.0
2009-07-29 20:01:00,1.63655,1.6372,1.6365,1.6371,306000000.0
2009-07-29 20:02:00,1.6371,1.6375,1.637,1.6375,121400000.0
2009-07-29 20:03:00,1.6375,1.6377,1.6373,1.6373,184200000.0
2009-07-29 20:04:00,1.63725,1.6373,1.6368,1.6373,412600002.0
2009-07-29 20:05:00,1.63725,1.6373,1.6369,1.6369,124200000.0
2009-07-29 20:06:00,1.63695,1.63705,1.63655,1.63655,955200000.0
2009-07-29 20:07:00,1.63655,1.6368,1.63645,1.63665,332400003.0
2009-07-29 20:08:00,1.63665,1.63665,1.6362,1.63625,282999999.0
2009-07-29 20:09:00,1.6362,1.6363,1.6361,1.6363,116200000.0
2009-07-29 20:10:00,1.6363,1.63665,1.63615,1.6365,342800002.0
2009-07-29 20:11:00,1.6364,1.6365,1.6362,1.6362,151400000.0
2009-07-29 20:12:00,1.6362,1.6365,1.6361,1.6365,556399995.0
2009-07-29 20:13:00,1.63655,1.63685,1.6365,1.6366,171200000.0
2009-07-29 20:14:00,1.6366,1.6366,1.63625,1.6364,712000001.0
2009-07-29 20:15:00,1.6364,1.63655,1.63635,1.63655,278000000.0
2009-07-29 20:16:00,1.6366,1.637,1.6366,1.6369,254000000.0
2009-07-29 20:17:00,1.63695,1.637,1.6369,1.6369,50800000.0
2009-07-29 20:18:00,1.6369,1.63695,1.6368,1.6368,182399999.0
2009-07-29 20:19:00,1.6368,1.6369,1.6368,1.6368,328200000.0
2009-07-29 20:20:00,1.6368,1.6368,1.63645,1.63655,324200000.0
2009-07-29 20:21:00,1.6367,1.63705,1.6367,1.63705,283800000.0
2009-07-29 20:22:00,1.63705,1.6373,1.6369,1.6371,554999998.0
2009-07-29 20:23:00,1.6371,1.63735,1.6371,1.6373,482800000.0
2009-07-29 20:24:00,1.6373,1.6378,1.6373,1.63765,228399999.0
2009-07-29 20:25:00,1.63765,1.6377,1.63765,1.6377,240999999.0
2009-07-29 20:26:00,1.63775,1.6379,1.63765,1.63765,205000000.0
2009-07-29 20:27:00,1.63765,1.6381,1.63755,1.63765,416999998.0
2009-07-29 20:28:00,1.6376,1.6378,1.63725,1.6377,302399998.0
2009-07-29 20:29:00,1.6377,1.6378,1.63735,1.6376,392400002.0
2009-07-29 20:30:00,1.6376,1.63805,1.63735,1.6379,646799999.0
2009-07-29 20:31:00,1.6379,1.6381,1.6379,1.6381,159800000.0
2009-07-29 20:32:00,1.6381,1.6381,1.63775,1.6379,196400000.0
2009-07-29 20:33:00,1.6379,1.638,1.63785,1.638,125000000.0
2009-07-29 20:34:00,1.638,1.638,1.6379,1.63795,149600000.0
2009-07-29 20:35:00,1.6379,1.638,1.63785,1.638,837799997.0
2009-07-29 20:36:00,1.638,1.6381,1.6379,1.6381,210800000.0
2009-07-29 20:37:00,1.6381,1.6381,1.63765,1.6379,256500000.0
2009-07-29 20:38:00,1.6379,1.6379,1.63765,1.63765,133400000.0
2009-07-29 20:39:00,1.6377,1.63795,1.63765,1.6377,145000000.0
2009-07-29 20:40:00,1.6377,1.63785,1.63755,1.63765,343400002.0
2009-07-29 20:41:00,1.63755,1.6376,1.63725,1.63735,623099994.0
2009-07-29 20:42:00,1.63735,1.63735,1.63685,1.63685,494600000.0
2009-07-29 20:43:00,1.63685,1.6369,1.63685,1.6369,349399996.0
2009-07-29 20:44:00,1.6369,1.6369,1.63645,1.63645,695999998.0
2009-07-29 20:45:00,1.63645,1.63645,1.6361,1.6361,484599998.0
2009-07-29 20:46:00,1.6361,1.63615,1.63595,1.63595,709999998.0
2009-07-29 20:47:00,1.63595,1.63605,1.63575,1.63575,755600000.0
2009-07-29 20:48:00,1.6358,1.63595,1.6358,1.6359,545800000.0
2009-07-29 20:49:00,1.6359,1.63595,1.63555,1.6357,772600002.0
2009-07-29 20:50:00,1.6357,1.6357,1.6356,1.6356,240000001.0
2009-07-29 20:51:00,1.6356,1.63575,1.6356,1.6356,291000000.0
2009-07-29 20:52:00,1.6356,1.63585,1.6356,1.63585,264200000.0
2009-07-29 20:53:00,1.63585,1.6359,1.6357,1.63575,311600001.0
2009-07-29 20:54:00,1.63575,1.63585,1.63575,1.63585,278200000.0
2009-07-29 20:55:00,1.6359,1.6359,1.63585,1.6359,57600000.0
2009-07-29 20:56:00,1.6359,1.63595,1.6359,1.63595,280200000.0
2009-07-29 20:57:00,1.6359,1.6361,1.6359,1.63595,182400000.0
2009-07-29 20:58:00,1.63595,1.63595,1.63575,1.6358,554599997.0
2009-07-29 20:59:00,1.6358,1.6358,1.6356,1.6357,349000002.0
2009-07-29 21:00:00,1.6357,1.63585,1.63565,1.63575,553600001.0
2009-07-29 21:01:00,1.63575,1.63595,1.6357,1.6358,543400003.0
2009-07-29 21:02:00,1.6358,1.636,1.6358,1.636,494399999.0
2009-07-29 21:03:00,1.636,1.636,1.63575,1.63595,165800000.0
2009-07-29 21:04:00,1.636,1.6366,1.63595,1.6366,276600000.0
2009-07-29 21:05:00,1.6366,1.63685,1.6365,1.63685,342599998.0
2009-07-29 21:06:00,1.63685,1.6369,1.63635,1.63635,259400000.0
2009-07-29 21:07:00,1.63635,1.63635,1.63615,1.63625,230800001.0
2009-07-29 21:08:00,1.6362,1.6363,1.63615,1.6362,246000001.0
2009-07-29 21:09:00,1.6362,1.63625,1.63605,1.63605,271400000.0
2009-07-29 21:10:00,1.636,1.63655,1.63585,1.6364,462000005.0
2009-07-29 21:11:00,1.6365,1.6368,1.6365,1.6366,125999999.0
2009-07-29 21:12:00,1.6367,1.63685,1.6366,1.63665,379800001.0
2009-07-29 21:13:00,1.63665,1.63665,1.6365,1.6366,306000001.0
2009-07-29 21:14:00,1.63655,1.6368,1.6365,1.6367,330399999.0
2009-07-29 21:15:00,1.6367,1.6368,1.6367,1.63675,98400000.0
2009-07-29 21:16:00,1.63675,1.63675,1.6363,1.6363,461199998.0
2009-07-29 21:17:00,1.6363,1.6363,1.6361,1.6361,659600000.0
2009-07-29 21:18:00,1.6362,1.6363,1.6361,1.6361,602600000.0
2009-07-29 21:19:00,1.6361,1.6361,1.63585,1.636,180000000.0
2009-07-29 21:20:00,1.636,1.63655,1.636,1.6364,98800000.0
2009-07-29 21:21:00,1.6364,1.6366,1.6364,1.6366,191000000.0
2009-07-29 21:22:00,1.6367,1.637,1.6367,1.6369,63400000.0
2009-07-29 21:23:00,1.637,1.6373,1.6369,1.6373,46600000.0
2009-07-29 21:24:00,1.63725,1.6373,1.6372,1.6373,299000000.0
2009-07-29 21:25:00,1.6373,1.6374,1.6373,1.6374,146200000.0
2009-07-29 21:26:00,1.6374,1.63745,1.63735,1.6374,96800000.0
2009-07-29 21:27:00,1.6373,1.6374,1.63725,1.63725,293200002.0
2009-07-29 21:28:00,1.6373,1.6373,1.63725,1.63725,240599999.0
2009-07-29 21:29:00,1.63725,1.63725,1.63725,1.63725,102800001.0
2009-07-29 21:30:00,1.6373,1.6374,1.63725,1.63735,104400000.0
2009-07-29 21:31:00,1.63735,1.6375,1.63735,1.63745,38400000.0
2009-07-29 21:32:00,1.6375,1.63755,1.6375,1.6375,49400000.0
2009-07-29 21:33:00,1.6376,1.6377,1.6376,1.6376,68000000.0
2009-07-29 21:34:00,1.6376,1.63765,1.6376,1.6376,38200000.0
2009-07-29 21:35:00,1.6376,1.6379,1.6376,1.6378,179200000.0
2009-07-29 21:36:00,1.6378,1.638,1.6378,1.638,158000000.0
2009-07-29 21:37:00,1.638,1.6381,1.63795,1.638,156400000.0
2009-07-29 21:38:00,1.638,1.63825,1.638,1.6382,135600000.0
2009-07-29 21:39:00,1.6382,1.6382,1.6381,1.6382,131600000.0
2009-07-29 21:40:00,1.6382,1.6383,1.638,1.63805,306600001.0
2009-07-29 21:41:00,1.638,1.6383,1.63795,1.6381,273800000.0
2009-07-29 21:42:00,1.6381,1.6385,1.6378,1.6379,133999999.0
2009-07-29 21:43:00,1.6379,1.6381,1.63775,1.6381,248199998.0
2009-07-29 21:44:00,1.6381,1.6382,1.63805,1.6382,42600000.0
2009-07-29 21:45:00,1.6382,1.6384,1.6382,1.6383,49200000.0
2009-07-29 21:46:00,1.6383,1.6383,1.6382,1.63825,75800000.0
2009-07-29 21:47:00,1.6383,1.63865,1.63825,1.63855,134399998.0
2009-07-29 21:48:00,1.6386,1.63865,1.6384,1.6384,176400000.0
2009-07-29 21:49:00,1.6384,1.6385,1.6384,1.6385,124200000.0
2009-07-29 21:50:00,1.6385,1.63855,1.6383,1.6384,340000000.0
2009-07-29 21:51:00,1.63845,1.63845,1.63845,1.63845,64000000.0
2009-07-29 21:52:00,1.63845,1.63845,1.638,1.63805,198800000.0
2009-07-29 21:53:00,1.638,1.63805,1.63785,1.638,273400000.0
2009-07-29 21:54:00,1.638,1.6382,1.6379,1.63795,278400000.0
2009-07-29 21:55:00,1.6379,1.6379,1.6375,1.63755,235200002.0
2009-07-29 21:56:00,1.63755,1.6376,1.63755,1.6376,99200000.0
2009-07-29 21:57:00,1.6376,1.6376,1.63735,1.63735,26800000.0
2009-07-29 21:58:00,1.63745,1.63745,1.6371,1.63715,80400000.0
2009-07-29 21:59:00,1.63715,1.6373,1.637,1.63705,258600001.0
2009-07-29 22:00:00,1.63705,1.6371,1.63665,1.63665,289200000.0
2009-07-29 22:01:00,1.63665,1.6369,1.63665,1.63675,194000000.0
2009-07-29 22:02:00,1.63675,1.63675,1.6366,1.6366,60000000.0
2009-07-29 22:03:00,1.63655,1.63665,1.6365,1.63655,154800000.0
2009-07-29 22:04:00,1.6366,1.63665,1.636,1.636,234400000.0
2009-07-29 22:05:00,1.63625,1.6363,1.6361,1.6363,208800000.0
2009-07-29 22:06:00,1.63625,1.63655,1.63625,1.6365,350199997.0
2009-07-29 22:07:00,1.6365,1.63655,1.6365,1.63655,92000000.0
2009-07-29 22:08:00,1.63655,1.63665,1.63635,1.6364,107900001.0
2009-07-29 22:09:00,1.63635,1.63665,1.63635,1.63665,243700000.0
2009-07-29 22:10:00,1.63665,1.6367,1.63655,1.63655,112800000.0
2009-07-29 22:11:00,1.63655,1.6366,1.63655,1.6366,46600000.0
2009-07-29 22:12:00,1.6366,1.63675,1.6366,1.6367,94400000.0
2009-07-29 22:13:00,1.6367,1.63675,1.6367,1.63675,78400000.0
2009-07-29 22:14:00,1.63675,1.63675,1.63665,1.6367,44800000.0
2009-07-29 22:15:00,1.6367,1.6367,1.6366,1.63665,201199999.0
2009-07-29 22:16:00,1.63665,1.63695,1.63665,1.6368,202199999.0
2009-07-29 22:17:00,1.6368,1.6369,1.6368,1.6368,82800000.0
2009-07-29 22:18:00,1.6369,1.6369,1.6368,1.63685,72400000.0
2009-07-29 22:19:00,1.6369,1.6369,1.6369,1.6369,95800000.0
2009-07-29 22:20:00,1.6369,1.637,1.6369,1.63695,99000000.0
2009-07-29 22:21:00,1.63695,1.6371,1.63695,1.63705,52800000.0
2009-07-29 22:22:00,1.63705,1.63705,1.6368,1.6368,63600000.0
2009-07-29 22:23:00,1.6368,1.63695,1.6367,1.6368,97400000.0
2009-07-29 22:24:00,1.6368,1.63705,1.6368,1.63705,281400000.0
2009-07-29 22:25:00,1.63705,1.6371,1.63705,1.6371,36000000.0
2009-07-29 22:26:00,1.6371,1.6371,1.63685,1.637,103800000.0
2009-07-29 22:27:00,1.637,1.637,1.6367,1.63695,95900000.0
2009-07-29 22:28:00,1.63715,1.6372,1.637,1.6372,95999999.0
2009-07-29 22:29:00,1.6372,1.6373,1.6372,1.6373,16600000.0
2009-07-29 22:30:00,1.63725,1.63735,1.63715,1.63735,92600000.0
2009-07-29 22:31:00,1.63735,1.63745,1.6372,1.63725,122000000.0
2009-07-29 22:32:00,1.63725,1.63725,1.6372,1.6372,113600000.0
2009-07-29 22:33:00,1.6372,1.6372,1.63715,1.63715,6400000.0
2009-07-29 22:34:00,1.63715,1.6372,1.63715,1.6372,30400000.0
2009-07-29 22:35:00,1.63715,1.63735,1.63715,1.6373,20000000.0
2009-07-29 22:36:00,1.63725,1.6373,1.637,1.6372,29800000.0
2009-07-29 22:37:00,1.63725,1.6373,1.637,1.63705,62400000.0
2009-07-29 22:38:00,1.63705,1.63705,1.63695,1.63695,40000000.0
2009-07-29 22:39:00,1.63705,1.63715,1.63695,1.637,114400000.0
2009-07-29 22:40:00,1.63705,1.6373,1.6369,1.63715,100000000.0
2009-07-29 22:41:00,1.6373,1.63735,1.63685,1.63705,131200000.0
2009-07-29 22:42:00,1.637,1.63705,1.6369,1.63695,70400000.0
2009-07-29 22:43:00,1.63695,1.63695,1.63685,1.63695,45000000.0
2009-07-29 22:44:00,1.63695,1.63775,1.63685,1.6372,298500000.0
2009-07-29 22:45:00,1.6372,1.63735,1.6372,1.6373,103800000.0
2009-07-29 22:46:00,1.6373,1.6378,1.6373,1.6377,182200000.0
2009-07-29 22:47:00,1.6376,1.63775,1.6374,1.6374,96600000.0
2009-07-29 22:48:00,1.6374,1.63745,1.63735,1.63735,14400000.0
2009-07-29 22:49:00,1.6374,1.63745,1.63725,1.6373,134400000.0
2009-07-29 22:50:00,1.6373,1.63745,1.63725,1.63725,111400000.0
2009-07-29 22:51:00,1.63725,1.63735,1.63725,1.6373,37200000.0
2009-07-29 22:52:00,1.63735,1.6378,1.63735,1.6378,105200000.0
2009-07-29 22:53:00,1.6378,1.6378,1.63765,1.6378,107400000.0
2009-07-29 22:54:00,1.6378,1.63785,1.6378,1.63785,42200000.0
2009-07-29 22:55:00,1.6378,1.63825,1.6378,1.63825,144200000.0
2009-07-29 22:56:00,1.63825,1.6384,1.63775,1.6383,433700000.0
2009-07-29 22:57:00,1.6384,1.6384,1.63825,1.6383,180000000.0
2009-07-29 22:58:00,1.63825,1.6383,1.63785,1.6379,157600000.0
2009-07-29 22:59:00,1.6379,1.6379,1.6378,1.6378,78400000.0
2009-07-29 23:00:00,1.6378,1.6378,1.6376,1.63775,65000000.0
2009-07-29 23:01:00,1.6378,1.6378,1.63755,1.63775,44600000.0
2009-07-29 23:02:00,1.6376,1.63785,1.63755,1.63785,97800000.0
2009-07-29 23:03:00,1.63765,1.63785,1.63765,1.6378,101200000.0
2009-07-29 23:04:00,1.6378,1.63785,1.63755,1.63775,107800000.0
2009-07-29 23:05:00,1.6378,1.6378,1.6377,1.6377,80800000.0
2009-07-29 23:06:00,1.6377,1.63785,1.6377,1.63785,36800000.0
2009-07-29 23:07:00,1.63785,1.6379,1.6376,1.6378,106600000.0
2009-07-29 23:08:00,1.6378,1.6379,1.6378,1.6379,46000000.0
2009-07-29 23:09:00,1.6379,1.638,1.6379,1.638,96800000.0
2009-07-29 23:10:00,1.63815,1.63835,1.63805,1.63805,91400000.0
2009-07-29 23:11:00,1.63815,1.63825,1.63815,1.63825,20000000.0
2009-07-29 23:12:00,1.63825,1.63825,1.63815,1.6382,12800000.0
2009-07-29 23:13:00,1.6382,1.6382,1.6381,1.6381,48000000.0
2009-07-29 23:14:00,1.63805,1.63805,1.63775,1.6379,67200000.0
2009-07-29 23:15:00,1.63795,1.63815,1.63795,1.6381,36800000.0
2009-07-29 23:16:00,1.6381,1.6381,1.6377,1.6377,100800000.0
2009-07-29 23:17:00,1.6377,1.6377,1.6376,1.6377,16800000.0
2009-07-29 23:18:00,1.63765,1.63765,1.63765,1.63765,8000000.0
2009-07-29 23:19:00,1.63755,1.63775,1.63755,1.63765,26000000.0
2009-07-29 23:20:00,1.63745,1.63755,1.63725,1.63725,28800000.0
2009-07-29 23:21:00,1.63735,1.63755,1.63735,1.63735,13000000.0
2009-07-29 23:22:00,1.6372,1.6372,1.63695,1.63695,25600000.0
2009-07-29 23:23:00,1.63695,1.63695,1.6367,1.63685,55200000.0
2009-07-29 23:24:00,1.63675,1.63675,1.63675,1.63675,6600000.0
2009-07-29 23:25:00,1.63675,1.63675,1.6362,1.63635,98600000.0
2009-07-29 23:26:00,1.6364,1.6365,1.6363,1.63635,188600000.0
2009-07-29 23:27:00,1.6363,1.6366,1.63605,1.63645,334200000.0
2009-07-29 23:28:00,1.63645,1.63645,1.63625,1.6363,242600000.0
2009-07-29 23:29:00,1.63645,1.6366,1.63635,1.6366,77600000.0
2009-07-29 23:30:00,1.6366,1.63665,1.6366,1.6366,35200000.0
2009-07-29 23:31:00,1.63655,1.6366,1.63655,1.6366,4600000.0
2009-07-29 23:32:00,1.6367,1.6367,1.6366,1.6366,24200000.0
2009-07-29 23:33:00,1.63655,1.63655,1.63655,1.63655,16800000.0
2009-07-29 23:34:00,1.63655,1.63655,1.63655,1.63655,1000000.0
2009-07-29 23:35:00,1.63655,1.63655,1.63645,1.63655,78200000.0
2009-07-29 23:36:00,1.63655,1.63655,1.6364,1.6364,42600000.0
2009-07-29 23:37:00,1.6365,1.6365,1.63615,1.6362,156000000.0
2009-07-29 23:38:00,1.63625,1.63625,1.6356,1.63565,314400000.0
2009-07-29 23:39:00,1.63565,1.63575,1.63555,1.63565,229600000.0
2009-07-29 23:40:00,1.63565,1.63605,1.63565,1.63605,165600000.0
2009-07-29 23:41:00,1.63605,1.63615,1.63595,1.63615,79399999.0
2009-07-29 23:42:00,1.63615,1.63635,1.6361,1.6361,74400000.0
2009-07-29 23:43:00,1.6361,1.6361,1.63605,1.6361,96800000.0
2009-07-29 23:44:00,1.63615,1.63615,1.6361,1.6361,28800000.0
2009-07-29 23:45:00,1.6361,1.6362,1.636,1.63605,94600000.0
2009-07-29 23:46:00,1.6361,1.6361,1.63605,1.63605,164800000.0
2009-07-29 23:47:00,1.63605,1.6361,1.63605,1.6361,61600000.0
2009-07-29 23:48:00,1.6361,1.6361,1.6361,1.6361,33600000.0
2009-07-29 23:49:00,1.6361,1.6361,1.6361,1.6361,57800000.0
2009-07-29 23:50:00,1.6361,1.63615,1.636,1.63615,76800000.0
2009-07-29 23:51:00,1.63615,1.63615,1.63615,1.63615,4800000.0
2009-07-29 23:52:00,1.63615,1.63645,1.63615,1.63645,57800000.0
2009-07-29 23:53:00,1.63645,1.63715,1.63635,1.63715,111200000.0
2009-07-29 23:54:00,1.63675,1.63675,1.63665,1.63675,52800000.0
2009-07-29 23:55:00,1.63675,1.63675,1.63665,1.63675,57600000.0
2009-07-29 23:56:00,1.63675,1.6368,1.63665,1.63675,120000000.0
2009-07-29 23:57:00,1.63675,1.63675,1.6367,1.6367,44800000.0
2009-07-29 23:58:00,1.6368,1.6368,1.63655,1.63655,120800000.0
2009-07-29 23:59:00,1.63655,1.63675,1.63655,1.63665,89600000.0
2009-07-30 00:00:00,1.63665,1.63675,1.6365,1.63675,43200000.0
2009-07-30 00:01:00,1.63665,1.63665,1.6365,1.63665,113600000.0
2009-07-30 00:02:00,1.6366,1.63665,1.6366,1.63665,145600000.0
2009-07-30 00:03:00,1.63665,1.63665,1.6365,1.6365,74400000.0
2009-07-30 00:04:00,1.6365,1.6365,1.6365,1.6365,618400005.0
2009-07-30 00:05:00,1.6365,1.6367,1.6365,1.63655,60400003.0
2009-07-30 00:06:00,1.6366,1.6367,1.63655,1.6367,41600000.0
2009-07-30 00:07:00,1.63665,1.6367,1.63655,1.63655,63000000.0
2009-07-30 00:08:00,1.63655,1.63655,1.6365,1.63655,95800000.0
2009-07-30 00:09:00,1.6365,1.6366,1.6365,1.63655,20800000.0
2009-07-30 00:10:00,1.63655,1.6366,1.63655,1.63655,11200000.0
2009-07-30 00:11:00,1.63655,1.63665,1.63655,1.63655,26000000.0
2009-07-30 00:12:00,1.6366,1.6367,1.6365,1.6366,26800000.0
2009-07-30 00:13:00,1.6367,1.63675,1.6365,1.63665,83600000.0
2009-07-30 00:14:00,1.6366,1.6366,1.6363,1.6363,97100000.0
2009-07-30 00:15:00,1.6362,1.6363,1.6362,1.6363,16000000.0
2009-07-30 00:16:00,1.6363,1.63635,1.6363,1.63635,24600000.0
2009-07-30 00:17:00,1.63635,1.63635,1.63625,1.63625,24800000.0
2009-07-30 00:18:00,1.63625,1.63625,1.636,1.636,37600000.0
2009-07-30 00:19:00,1.63605,1.6366,1.636,1.63645,96000000.0
2009-07-30 00:20:00,1.63635,1.6364,1.6361,1.63625,134000000.0
2009-07-30 00:21:00,1.63635,1.63635,1.63605,1.63605,106600000.0
2009-07-30 00:22:00,1.6361,1.63615,1.63605,1.6361,86600000.0
2009-07-30 00:23:00,1.6361,1.63615,1.6361,1.6361,81400000.0
2009-07-30 00:24:00,1.6361,1.6361,1.6361,1.6361,90600000.0
2009-07-30 00:25:00,1.6361,1.6361,1.6361,1.6361,25600000.0
2009-07-30 00:26:00,1.6361,1.6361,1.6361,1.6361,36800000.0
2009-07-30 00:27:00,1.6361,1.6361,1.6361,1.6361,38400000.0
2009-07-30 00:28:00,1.6361,1.6361,1.6361,1.6361,27400000.0
2009-07-30 00:29:00,1.6361,1.6362,1.6361,1.63615,73800000.0
2009-07-30 00:30:00,1.63615,1.6363,1.63615,1.6362,141000000.0
2009-07-30 00:31:00,1.6363,1.6364,1.63615,1.6362,165000000.0
2009-07-30 00:32:00,1.63625,1.63635,1.63625,1.63635,93800000.0
2009-07-30 00:33:00,1.6364,1.63645,1.6362,1.6362,134000000.0
2009-07-30 00:34:00,1.6362,1.63625,1.6362,1.63625,37600000.0
2009-07-30 00:35:00,1.6363,1.6363,1.6363,1.6363,4800000.0
2009-07-30 00:36:00,1.63609,1.63618,1.63598,1.63618,38400000.0
2009-07-30 00:37:00,1.6364,1.6365,1.6364,1.6364,35200000.0
2009-07-30 00:38:00,1.6364,1.63645,1.6364,1.63645,6400000.0
2009-07-30 00:39:00,1.63645,1.63645,1.63645,1.63645,16000000.0
2009-07-30 00:40:00,1.63645,1.6367,1.63645,1.6366,51400000.0
2009-07-30 00:41:00,1.63655,1.63655,1.6365,1.63655,67200000.0
2009-07-30 00:42:00,1.63655,1.6366,1.63655,1.6366,9600000.0
2009-07-30 00:43:00,1.63655,1.6366,1.6365,1.6365,24800000.0
2009-07-30 00:44:00,1.6365,1.63655,1.6365,1.6365,8200000.0
2009-07-30 00:45:00,1.6365,1.63655,1.63645,1.6365,29200000.0
2009-07-30 00:46:00,1.6365,1.6367,1.63645,1.63645,71800000.0
2009-07-30 00:47:00,1.6366,1.6368,1.6365,1.6368,128800000.0
2009-07-30 00:48:00,1.63675,1.63675,1.63655,1.63655,42200000.0
2009-07-30 00:49:00,1.63655,1.63665,1.6365,1.63655,66000000.0
2009-07-30 00:50:00,1.63655,1.63665,1.63655,1.63665,19400000.0
2009-07-30 00:51:00,1.6366,1.6366,1.63655,1.63655,60000000.0
2009-07-30 00:52:00,1.63655,1.63655,1.63595,1.636,192000000.0
2009-07-30 00:53:00,1.636,1.6362,1.636,1.63605,35600000.0
2009-07-30 00:54:00,1.636,1.63605,1.636,1.63605,28400000.0
2009-07-30 00:55:00,1.6361,1.6361,1.63605,1.6361,45600000.0
2009-07-30 00:56:00,1.6361,1.6361,1.6358,1.6359,27800001.0
2009-07-30 00:57:00,1.63595,1.63595,1.6355,1.63555,173200000.0
2009-07-30 00:58:00,1.63555,1.6356,1.63555,1.6356,176800000.0
2009-07-30 00:59:00,1.6356,1.6356,1.63555,1.6356,7600000.0
2009-07-30 01:00:00,1.6356,1.63565,1.63555,1.63565,32000000.0
2009-07-30 01:01:00,1.63565,1.63565,1.63555,1.63555,75400001.0
2009-07-30 01:02:00,1.63555,1.6356,1.63555,1.6356,21200000.0
2009-07-30 01:03:00,1.63532,1.63548,1.6353,1.63546,106200000.0
2009-07-30 01:04:00,1.63565,1.6359,1.63565,1.6359,52000000.0
2009-07-30 01:05:00,1.63605,1.6361,1.63575,1.63575,89800000.0
2009-07-30 01:06:00,1.63575,1.636,1.6357,1.636,200600000.0
2009-07-30 01:07:00,1.636,1.6362,1.636,1.6362,180799997.0
2009-07-30 01:08:00,1.63625,1.63635,1.63625,1.63635,112000000.0
2009-07-30 01:09:00,1.63635,1.63645,1.636,1.636,149200000.0
2009-07-30 01:10:00,1.636,1.6363,1.63595,1.636,152200000.0
2009-07-30 01:11:00,1.636,1.636,1.6359,1.6359,61200000.0
2009-07-30 01:12:00,1.6359,1.636,1.63585,1.6359,98000000.0
2009-07-30 01:13:00,1.6359,1.6359,1.6359,1.6359,35200000.0
2009-07-30 01:14:00,1.6359,1.6359,1.63585,1.63585,14400000.0
2009-07-30 01:15:00,1.6358,1.6359,1.6358,1.6359,38600000.0
2009-07-30 01:16:00,1.6359,1.6359,1.6359,1.6359,9600000.0
2009-07-30 01:17:00,1.63585,1.6359,1.63585,1.6359,14400000.0
2009-07-30 01:18:00,1.63585,1.63585,1.63585,1.63585,4800000.0
2009-07-30 01:19:00,1.63585,1.63585,1.63585,1.63585,43200000.0
2009-07-30 01:20:00,1.6358,1.6358,1.63565,1.63565,102600000.0
2009-07-30 01:21:00,1.63565,1.63575,1.63565,1.63575,48400000.0
2009-07-30 01:22:00,1.63575,1.63575,1.63575,1.63575,14400000.0
2009-07-30 01:23:00,1.63575,1.63575,1.6355,1.6355,132000000.0
2009-07-30 01:24:00,1.6355,1.6355,1.6355,1.6355,50800000.0
2009-07-30 01:25:00,1.6355,1.6355,1.6355,1.6355,165800000.0
2009-07-30 01:26:00,1.6355,1.6355,1.63525,1.63525,92400000.0
2009-07-30 01:27:00,1.6352,1.6355,1.6352,1.6354,184400000.0
2009-07-30 01:28:00,1.6354,1.6355,1.6354,1.6354,182000000.0
2009-07-30 01:29:00,1.6354,1.6355,1.6353,1.6355,54400000.0
2009-07-30 01:30:00,1.6355,1.6361,1.63545,1.6361,243800000.0
2009-07-30 01:31:00,1.6359,1.63615,1.63585,1.636,130200000.0
2009-07-30 01:32:00,1.6359,1.63595,1.6352,1.63535,263399999.0
2009-07-30 01:33:00,1.6353,1.6354,1.63525,1.63525,330400000.0
2009-07-30 01:34:00,1.6353,1.6353,1.6346,1.63475,597200000.0
2009-07-30 01:35:00,1.6348,1.6348,1.63415,1.63415,783000000.0
2009-07-30 01:36:00,1.63415,1.6342,1.6339,1.634,383800000.0
2009-07-30 01:37:00,1.634,1.6343,1.634,1.6342,309000000.0
2009-07-30 01:38:00,1.63425,1.63445,1.63425,1.63435,75200000.0
2009-07-30 01:39:00,1.6343,1.6343,1.63405,1.63405,200000000.0
2009-07-30 01:40:00,1.63405,1.63455,1.63405,1.6345,206799999.0
2009-07-30 01:41:00,1.63445,1.63455,1.63445,1.63445,94400000.0
2009-07-30 01:42:00,1.6345,1.6346,1.6345,1.6346,58000000.0
2009-07-30 01:43:00,1.63455,1.6347,1.6345,1.63465,43200000.0
2009-07-30 01:44:00,1.63454,1.6348,1.63437,1.63437,96600000.0
2009-07-30 01:45:00,1.6346,1.63465,1.6346,1.63465,56000000.0
2009-07-30 01:46:00,1.6348,1.63485,1.63475,1.63485,32000000.0
2009-07-30 01:47:00,1.6349,1.6349,1.63485,1.63485,81600000.0
2009-07-30 01:48:00,1.63485,1.63515,1.63485,1.6351,138600000.0
2009-07-30 01:49:00,1.6351,1.63525,1.635,1.635,158800000.0
2009-07-30 01:50:00,1.63505,1.63515,1.63495,1.6351,84600000.0
2009-07-30 01:51:00,1.63515,1.63515,1.63505,1.63505,27800000.0
2009-07-30 01:52:00,1.63505,1.63515,1.63505,1.6351,23400000.0
2009-07-30 01:53:00,1.6351,1.6351,1.63505,1.63505,97600000.0
2009-07-30 01:54:00,1.6351,1.63515,1.635,1.635,75600000.0
2009-07-30 01:55:00,1.635,1.63505,1.6348,1.63485,182400000.0
2009-07-30 01:56:00,1.6348,1.6348,1.63455,1.63455,125600000.0
2009-07-30 01:57:00,1.63455,1.6347,1.6345,1.6346,97400000.0
2009-07-30 01:58:00,1.6346,1.635,1.63455,1.6349,172400000.0
2009-07-30 01:59:00,1.6349,1.635,1.6349,1.63495,134600000.0
2009-07-30 02:00:00,1.63505,1.6359,1.63505,1.6355,255700000.0
2009-07-30 02:01:00,1.6355,1.636,1.6355,1.636,268200000.0
2009-07-30 02:02:00,1.636,1.63665,1.63585,1.6363,316800000.0
2009-07-30 02:03:00,1.6363,1.63635,1.63615,1.63625,271200000.0
2009-07-30 02:04:00,1.63635,1.63765,1.63625,1.6374,361000000.0
2009-07-30 02:05:00,1.6374,1.63765,1.63735,1.63735,582799998.0
2009-07-30 02:06:00,1.63735,1.6374,1.63715,1.6373,273200001.0
2009-07-30 02:07:00,1.6373,1.6377,1.6373,1.6377,356599998.0
2009-07-30 02:08:00,1.6375,1.63755,1.63715,1.6373,208400000.0
2009-07-30 02:09:00,1.6373,1.6375,1.6372,1.6373,197000000.0
2009-07-30 02:10:00,1.63725,1.6388,1.63725,1.63865,372800000.0
2009-07-30 02:11:00,1.6387,1.6397,1.6383,1.63965,249800000.0
2009-07-30 02:12:00,1.63965,1.63965,1.6391,1.6391,282400001.0
2009-07-30 02:13:00,1.6391,1.6397,1.6391,1.6397,259600000.0
2009-07-30 02:14:00,1.6395,1.6395,1.6391,1.6391,358999999.0
2009-07-30 02:15:00,1.6392,1.63925,1.6391,1.63915,143400000.0
2009-07-30 02:16:00,1.6391,1.6391,1.63865,1.63865,188200000.0
2009-07-30 02:17:00,1.6388,1.63885,1.6387,1.6387,57600000.0
2009-07-30 02:18:00,1.6387,1.63875,1.6387,1.63875,32800000.0
2009-07-30 02:19:00,1.6386,1.6386,1.63835,1.63835,86600000.0
2009-07-30 02:20:00,1.6384,1.6388,1.63835,1.6387,288400000.0
2009-07-30 02:21:00,1.63865,1.6388,1.6385,1.6387,167600000.0
2009-07-30 02:22:00,1.6387,1.6388,1.63865,1.6387,72200000.0
2009-07-30 02:23:00,1.6388,1.6398,1.6387,1.6398,99600000.0
2009-07-30 02:24:00,1.63975,1.6404,1.63975,1.64025,391100001.0
2009-07-30 02:25:00,1.6403,1.6403,1.63975,1.63975,249400000.0
2009-07-30 02:26:00,1.6396,1.6397,1.6395,1.6395,179500001.0
2009-07-30 02:27:00,1.6395,1.6395,1.6392,1.6393,240200000.0
2009-07-30 02:28:00,1.6393,1.6393,1.6391,1.6391,296799996.0
2009-07-30 02:29:00,1.63905,1.63915,1.63905,1.6391,368799999.0
2009-07-30 02:30:00,1.6391,1.63925,1.63905,1.6391,261200000.0
2009-07-30 02:31:00,1.63915,1.63915,1.63875,1.63875,183399998.0
2009-07-30 02:32:00,1.63865,1.6388,1.63865,1.63875,239600000.0
2009-07-30 02:33:00,1.6388,1.6389,1.63865,1.63875,124400000.0
2009-07-30 02:34:00,1.6388,1.63895,1.63865,1.6388,175400000.0
2009-07-30 02:35:00,1.63895,1.63895,1.63865,1.63865,167800000.0
2009-07-30 02:36:00,1.6387,1.63875,1.63865,1.6387,87200000.0
2009-07-30 02:37:00,1.6386,1.6387,1.6383,1.6383,419599999.0
2009-07-30 02:38:00,1.6383,1.6384,1.6382,1.63835,337000001.0
2009-07-30 02:39:00,1.6384,1.6386,1.63835,1.6385,47400000.0
2009-07-30 02:40:00,1.6385,1.63875,1.6385,1.6386,143200000.0
2009-07-30 02:41:00,1.6386,1.639,1.6386,1.6389,101400000.0
2009-07-30 02:42:00,1.6389,1.639,1.63875,1.639,68600000.0
2009-07-30 02:43:00,1.6391,1.6391,1.63865,1.63865,166400000.0
2009-07-30 02:44:00,1.63865,1.63865,1.6381,1.63815,357000000.0
2009-07-30 02:45:00,1.6381,1.6384,1.63805,1.63805,255000000.0
2009-07-30 02:46:00,1.63805,1.63855,1.63805,1.63855,318200001.0
2009-07-30 02:47:00,1.63855,1.6387,1.6383,1.63835,152600000.0
2009-07-30 02:48:00,1.6384,1.639,1.63835,1.639,232799999.0
2009-07-30 02:49:00,1.63895,1.63895,1.6388,1.6388,153000000.0
2009-07-30 02:50:00,1.6388,1.63885,1.63875,1.63885,215200001.0
2009-07-30 02:51:00,1.63885,1.63885,1.6387,1.6387,126600000.0
2009-07-30 02:52:00,1.6387,1.63885,1.6387,1.63885,86400000.0
2009-07-30 02:53:00,1.63885,1.63885,1.6388,1.6388,121400000.0
2009-07-30 02:54:00,1.6388,1.63935,1.6388,1.6391,225200000.0
2009-07-30 02:55:00,1.6392,1.63945,1.6391,1.6392,361600000.0
2009-07-30 02:56:00,1.63915,1.63925,1.63905,1.63925,201600000.0
2009-07-30 02:57:00,1.63925,1.6394,1.63925,1.63935,153600000.0
2009-07-30 02:58:00,1.63935,1.63935,1.6393,1.6393,36800000.0
2009-07-30 02:59:00,1.63935,1.63955,1.63935,1.63945,26600000.0
2009-07-30 03:00:00,1.63945,1.63945,1.639,1.639,157800000.0
2009-07-30 03:01:00,1.639,1.63915,1.6385,1.6385,302600000.0
2009-07-30 03:02:00,1.63855,1.63865,1.6381,1.63815,359800000.0
2009-07-30 03:03:00,1.6382,1.63835,1.63815,1.6382,67200000.0
2009-07-30 03:04:00,1.6382,1.6382,1.63795,1.63815,74100000.0
2009-07-30 03:05:00,1.63815,1.63825,1.638,1.63825,72600000.0
2009-07-30 03:06:00,1.63815,1.6385,1.63815,1.6385,366400001.0
2009-07-30 03:07:00,1.63845,1.6385,1.63815,1.63825,173200000.0
2009-07-30 03:08:00,1.63815,1.63855,1.63815,1.6382,133000000.0
2009-07-30 03:09:00,1.6382,1.6387,1.63795,1.638,257600000.0
2009-07-30 03:10:00,1.638,1.6384,1.638,1.63815,279000000.0
2009-07-30 03:11:00,1.63815,1.6383,1.63815,1.63825,198600001.0
2009-07-30 03:12:00,1.6382,1.63855,1.63815,1.63845,367600000.0
2009-07-30 03:13:00,1.6385,1.63855,1.6385,1.6385,104800000.0
2009-07-30 03:14:00,1.63855,1.6386,1.63855,1.63855,85600000.0
2009-07-30 03:15:00,1.63855,1.63855,1.6385,1.63855,139800000.0
2009-07-30 03:16:00,1.63855,1.6387,1.6383,1.6383,165800000.0
2009-07-30 03:17:00,1.6383,1.6385,1.6383,1.63845,164600000.0
2009-07-30 03:18:00,1.6384,1.6385,1.63835,1.63845,108600000.0
2009-07-30 03:19:00,1.63845,1.63845,1.63835,1.63845,266400004.0
2009-07-30 03:20:00,1.63845,1.63875,1.6384,1.63845,276000000.0
2009-07-30 03:21:00,1.6384,1.6384,1.6381,1.6381,290200000.0
2009-07-30 03:22:00,1.6381,1.6383,1.63805,1.63815,201200000.0
2009-07-30 03:23:00,1.63815,1.63845,1.63815,1.6384,154000000.0
2009-07-30 03:24:00,1.6384,1.63845,1.63815,1.6382,207400000.0
2009-07-30 03:25:00,1.6382,1.6384,1.6382,1.6384,68000000.0
2009-07-30 03:26:00,1.63845,1.6386,1.6384,1.63855,39400000.0
2009-07-30 03:27:00,1.63855,1.63855,1.63845,1.6385,52000000.0
2009-07-30 03:28:00,1.6385,1.6385,1.6385,1.6385,49400000.0
2009-07-30 03:29:00,1.6385,1.6387,1.63835,1.63865,166000000.0
2009-07-30 03:30:00,1.63865,1.6391,1.6386,1.63895,232000000.0
2009-07-30 03:31:00,1.63895,1.639,1.63895,1.639,72000000.0
2009-07-30 03:32:00,1.639,1.6391,1.639,1.6391,158400000.0
2009-07-30 03:33:00,1.6391,1.6395,1.63905,1.63925,294400000.0
2009-07-30 03:34:00,1.63925,1.63925,1.6389,1.6389,109600000.0
2009-07-30 03:35:00,1.6389,1.6389,1.63855,1.63855,286000000.0
2009-07-30 03:36:00,1.63855,1.6386,1.63805,1.6381,512600000.0
2009-07-30 03:37:00,1.6381,1.63815,1.63795,1.63805,143599999.0
2009-07-30 03:38:00,1.63805,1.63805,1.63745,1.63745,338400001.0
2009-07-30 03:39:00,1.63745,1.6376,1.63735,1.63735,227600000.0
2009-07-30 03:40:00,1.63735,1.63735,1.63695,1.63705,470400000.0
2009-07-30 03:41:00,1.63705,1.6372,1.6368,1.63695,359800000.0
2009-07-30 03:42:00,1.637,1.6377,1.63695,1.6377,212500000.0
2009-07-30 03:43:00,1.6376,1.638,1.6376,1.6379,335000001.0
2009-07-30 03:44:00,1.6379,1.638,1.6378,1.6378,168200000.0
2009-07-30 03:45:00,1.6378,1.6381,1.6378,1.6381,346400000.0
2009-07-30 03:46:00,1.6381,1.6384,1.638,1.6382,132600000.0
2009-07-30 03:47:00,1.63815,1.639,1.6381,1.639,29200000.0
2009-07-30 03:48:00,1.639,1.6393,1.63865,1.63865,235600000.0
2009-07-30 03:49:00,1.63865,1.63895,1.6386,1.63885,251200000.0
2009-07-30 03:50:00,1.63885,1.6389,1.6388,1.63885,208400000.0
2009-07-30 03:51:00,1.63885,1.63905,1.6388,1.63905,58400000.0
2009-07-30 03:52:00,1.63905,1.63905,1.6388,1.63885,293600000.0
2009-07-30 03:53:00,1.63885,1.6389,1.6387,1.6387,129400000.0
2009-07-30 03:54:00,1.6387,1.6388,1.6387,1.6388,58400000.0
2009-07-30 03:55:00,1.63875,1.6394,1.63875,1.63935,127200000.0
2009-07-30 03:56:00,1.63935,1.63935,1.6392,1.6392,17600000.0
2009-07-30 03:57:00,1.6392,1.6395,1.6392,1.63945,133600000.0
2009-07-30 03:58:00,1.63945,1.63955,1.6393,1.63955,179600000.0
2009-07-30 03:59:00,1.63955,1.6396,1.63945,1.63945,196600000.0
2009-07-30 04:00:00,1.63945,1.6397,1.63945,1.6396,227399999.0
2009-07-30 04:01:00,1.6396,1.6398,1.6396,1.6396,211400000.0
2009-07-30 04:02:00,1.6396,1.6396,1.6396,1.6396,244800000.0
2009-07-30 04:03:00,1.6396,1.63965,1.63955,1.6396,166400000.0
2009-07-30 04:04:00,1.6396,1.6396,1.6392,1.6394,269000000.0
2009-07-30 04:05:00,1.6394,1.6394,1.6394,1.6394,51200000.0
2009-07-30 04:06:00,1.6394,1.6396,1.6394,1.6395,115400000.0
2009-07-30 04:07:00,1.6395,1.6395,1.6395,1.6395,75800000.0
2009-07-30 04:08:00,1.6395,1.6398,1.6395,1.63965,105600000.0
2009-07-30 04:09:00,1.6398,1.6398,1.6395,1.6395,72800000.0
2009-07-30 04:10:00,1.63945,1.63965,1.63945,1.6396,83999999.0
2009-07-30 04:11:00,1.63965,1.6402,1.63965,1.6401,133400000.0
2009-07-30 04:12:00,1.6401,1.6405,1.64005,1.6402,274800000.0
2009-07-30 04:13:00,1.6402,1.6402,1.6397,1.6397,225600000.0
2009-07-30 04:14:00,1.6397,1.63975,1.6396,1.6397,172000000.0
2009-07-30 04:15:00,1.63975,1.64,1.6397,1.64,145000001.0
2009-07-30 04:16:00,1.63995,1.64,1.6399,1.63995,44800000.0
2009-07-30 04:17:00,1.6399,1.64,1.63985,1.6399,137600000.0
2009-07-30 04:18:00,1.63995,1.64,1.6399,1.64,67200000.0
2009-07-30 04:19:00,1.63995,1.63995,1.63975,1.63975,81600000.0
2009-07-30 04:20:00,1.63975,1.6398,1.6396,1.63965,98200000.0
2009-07-30 04:21:00,1.63965,1.6399,1.6396,1.63985,229400000.0
2009-07-30 04:22:00,1.63985,1.64,1.63985,1.63985,96400000.0
2009-07-30 04:23:00,1.63985,1.63985,1.6397,1.6397,67200000.0
2009-07-30 04:24:00,1.6397,1.63985,1.63965,1.6398,104800000.0
2009-07-30 04:25:00,1.6398,1.64,1.6398,1.63995,98200000.0
2009-07-30 04:26:00,1.63995,1.64,1.6398,1.6398,127800000.0
2009-07-30 04:27:00,1.6398,1.6398,1.63975,1.6398,75200000.0
2009-07-30 04:28:00,1.6398,1.6398,1.6397,1.63975,72000000.0
2009-07-30 04:29:00,1.63975,1.63975,1.6397,1.6397,14800000.0
2009-07-30 04:30:00,1.6397,1.6398,1.6396,1.6398,135000000.0
2009-07-30 04:31:00,1.63975,1.63995,1.63975,1.63995,57800000.0
2009-07-30 04:32:00,1.63995,1.63995,1.6398,1.6399,128600000.0
2009-07-30 04:33:00,1.6399,1.6399,1.6397,1.6397,86600000.0
2009-07-30 04:34:00,1.6397,1.6397,1.6397,1.6397,28800000.0
2009-07-30 04:35:00,1.6397,1.6397,1.6397,1.6397,57600000.0
2009-07-30 04:36:00,1.6397,1.6397,1.63955,1.63955,54400000.0
2009-07-30 04:37:00,1.6394,1.63945,1.6394,1.6394,126400000.0
2009-07-30 04:38:00,1.6394,1.6394,1.6391,1.63915,158600000.0
2009-07-30 04:39:00,1.63915,1.6392,1.6388,1.6388,143100000.0
2009-07-30 04:40:00,1.6388,1.63905,1.63865,1.639,225300000.0
2009-07-30 04:41:00,1.63905,1.63905,1.639,1.639,44800000.0
2009-07-30 04:42:00,1.639,1.6391,1.63875,1.63875,236800000.0
2009-07-30 04:43:00,1.63875,1.639,1.63875,1.63885,137200000.0
2009-07-30 04:44:00,1.6389,1.63925,1.6389,1.63925,83600000.0
2009-07-30 04:45:00,1.63915,1.63935,1.63915,1.63925,412600001.0
2009-07-30 04:46:00,1.63925,1.6393,1.6392,1.6392,244799998.0
2009-07-30 04:47:00,1.6392,1.6392,1.63905,1.63905,153600000.0
2009-07-30 04:48:00,1.63905,1.6392,1.63905,1.63905,50400000.0
2009-07-30 04:49:00,1.63905,1.6391,1.639,1.6391,77600000.0
2009-07-30 04:50:00,1.6391,1.63925,1.639,1.63925,179000000.0
2009-07-30 04:51:00,1.63925,1.63925,1.63895,1.63895,110300000.0
2009-07-30 04:52:00,1.63905,1.6391,1.63865,1.63875,247500000.0
2009-07-30 04:53:00,1.63875,1.63875,1.63865,1.63865,72200000.0
2009-07-30 04:54:00,1.6387,1.6387,1.63865,1.6387,68000000.0
2009-07-30 04:55:00,1.6387,1.6389,1.6387,1.63885,56400000.0
2009-07-30 04:56:00,1.6389,1.639,1.6389,1.63895,45600000.0
2009-07-30 04:57:00,1.63905,1.63905,1.63895,1.639,114399999.0
2009-07-30 04:58:00,1.639,1.6391,1.639,1.6391,70000000.0
2009-07-30 04:59:00,1.6391,1.6391,1.6391,1.6391,51200000.0
2009-07-30 05:00:00,1.6391,1.6393,1.6391,1.63915,45800000.0
2009-07-30 05:01:00,1.63915,1.63915,1.6387,1.6388,129400000.0
2009-07-30 05:02:00,1.6388,1.63885,1.6386,1.63865,145999998.0
2009-07-30 05:03:00,1.63865,1.63865,1.6385,1.6385,99800000.0
2009-07-30 05:04:00,1.63855,1.63855,1.63855,1.63855,22400000.0
2009-07-30 05:05:00,1.6386,1.6386,1.6384,1.6385,93999999.0
2009-07-30 05:06:00,1.6384,1.63845,1.6383,1.6383,85400000.0
2009-07-30 05:07:00,1.6383,1.6383,1.63805,1.6382,245999998.0
2009-07-30 05:08:00,1.6382,1.6383,1.6382,1.6382,41400000.0
2009-07-30 05:09:00,1.63825,1.6383,1.63805,1.63805,119400000.0
2009-07-30 05:10:00,1.63805,1.63805,1.63755,1.6376,540400001.0
2009-07-30 05:11:00,1.63765,1.63765,1.6373,1.6374,161000000.0
2009-07-30 05:12:00,1.6374,1.6376,1.6374,1.6376,484800002.0
2009-07-30 05:13:00,1.6377,1.6377,1.6375,1.63755,116199999.0
2009-07-30 05:14:00,1.6375,1.6378,1.6375,1.63775,109200000.0
2009-07-30 05:15:00,1.63765,1.6377,1.6373,1.6373,316200000.0
2009-07-30 05:16:00,1.6373,1.6375,1.63645,1.63655,435799998.0
2009-07-30 05:17:00,1.63655,1.6374,1.63655,1.6373,257800001.0
2009-07-30 05:18:00,1.63725,1.6374,1.6372,1.63725,301199999.0
2009-07-30 05:19:00,1.6373,1.6379,1.6372,1.6375,478900002.0
2009-07-30 05:20:00,1.63765,1.6382,1.63765,1.6382,176600001.0
2009-07-30 05:21:00,1.63815,1.63845,1.63805,1.63845,105600000.0
2009-07-30 05:22:00,1.63845,1.6385,1.63835,1.63835,55800000.0
2009-07-30 05:23:00,1.63835,1.63835,1.6379,1.6379,141600000.0
2009-07-30 05:24:00,1.638,1.638,1.63765,1.63765,135200000.0
2009-07-30 05:25:00,1.63775,1.63785,1.63765,1.6377,56000000.0
2009-07-30 05:26:00,1.6377,1.63775,1.6376,1.6376,122200000.0
2009-07-30 05:27:00,1.6376,1.63765,1.6373,1.63745,381600000.0
2009-07-30 05:28:00,1.63745,1.63755,1.63725,1.63725,147199999.0
2009-07-30 05:29:00,1.63725,1.6373,1.63705,1.63715,81600000.0
2009-07-30 05:30:00,1.63715,1.63735,1.6369,1.6373,169399998.0
2009-07-30 05:31:00,1.63725,1.6374,1.637,1.63725,181200000.0
2009-07-30 05:32:00,1.63725,1.6373,1.63725,1.63725,58800000.0
2009-07-30 05:33:00,1.6373,1.6373,1.63705,1.6371,32000000.0
2009-07-30 05:34:00,1.63705,1.6372,1.6366,1.637,541800002.0
2009-07-30 05:35:00,1.637,1.63705,1.63695,1.63705,91200000.0
2009-07-30 05:36:00,1.63705,1.6372,1.63705,1.63705,128600000.0
2009-07-30 05:37:00,1.6371,1.6374,1.6371,1.6373,292400000.0
2009-07-30 05:38:00,1.6373,1.6373,1.63725,1.63725,172000000.0
2009-07-30 05:39:00,1.6373,1.6373,1.6372,1.6372,25200000.0
2009-07-30 05:40:00,1.6372,1.6375,1.6372,1.6375,52200000.0
2009-07-30 05:41:00,1.63755,1.6379,1.63755,1.63775,213600000.0
2009-07-30 05:42:00,1.63775,1.63785,1.6377,1.63785,339800000.0
2009-07-30 05:43:00,1.63785,1.63785,1.6377,1.6377,30800000.0
2009-07-30 05:44:00,1.63765,1.63765,1.63715,1.6373,203000000.0
2009-07-30 05:45:00,1.6373,1.6373,1.63725,1.63725,62800000.0
2009-07-30 05:46:00,1.6373,1.6373,1.63725,1.6373,72000000.0
2009-07-30 05:47:00,1.6373,1.6373,1.6371,1.6372,207400000.0
2009-07-30 05:48:00,1.6372,1.63765,1.63715,1.63735,293900002.0
2009-07-30 05:49:00,1.63735,1.63755,1.63735,1.6375,202599999.0
2009-07-30 05:50:00,1.6374,1.6374,1.63685,1.63685,188300002.0
2009-07-30 05:51:00,1.63695,1.637,1.63695,1.637,6000000.0
2009-07-30 05:52:00,1.6368,1.63725,1.63675,1.6372,266600000.0
2009-07-30 05:53:00,1.6372,1.6374,1.63715,1.6374,197800000.0
2009-07-30 05:54:00,1.63735,1.6375,1.6372,1.63735,271799999.0
2009-07-30 05:55:00,1.6374,1.6376,1.6374,1.6376,112400000.0
2009-07-30 05:56:00,1.6376,1.63775,1.63755,1.63765,130800000.0
2009-07-30 05:57:00,1.6376,1.6377,1.6376,1.63765,49000000.0
2009-07-30 05:58:00,1.6376,1.6377,1.6376,1.63765,33600000.0
2009-07-30 05:59:00,1.63765,1.63765,1.6375,1.6375,133599999.0
2009-07-30 06:00:00,1.6375,1.6375,1.63725,1.63745,321600002.0
2009-07-30 06:01:00,1.6374,1.6374,1.63725,1.63725,208400000.0
2009-07-30 06:02:00,1.6373,1.6373,1.6372,1.6373,205599999.0
2009-07-30 06:03:00,1.6373,1.6377,1.6373,1.6376,294600000.0
2009-07-30 06:04:00,1.6376,1.63785,1.63755,1.6377,58200000.0
2009-07-30 06:05:00,1.63765,1.63765,1.63735,1.6374,121200000.0
2009-07-30 06:06:00,1.6374,1.6375,1.6373,1.6375,181200000.0
2009-07-30 06:07:00,1.6376,1.6376,1.6374,1.63745,19200000.0
2009-07-30 06:08:00,1.63745,1.6376,1.6374,1.6376,17600000.0
2009-07-30 06:09:00,1.6375,1.6375,1.63725,1.63735,376999999.0
2009-07-30 06:10:00,1.63735,1.6374,1.63735,1.6374,248600000.0
2009-07-30 06:11:00,1.6374,1.6374,1.6373,1.6373,342800000.0
2009-07-30 06:12:00,1.6373,1.6373,1.63725,1.6373,73200000.0
2009-07-30 06:13:00,1.63725,1.63735,1.63725,1.63735,220800000.0
2009-07-30 06:14:00,1.63735,1.6374,1.6373,1.63735,261399998.0
2009-07-30 06:15:00,1.63735,1.6375,1.63735,1.6375,96400000.0
2009-07-30 06:16:00,1.6375,1.6376,1.6374,1.6374,77000000.0
2009-07-30 06:17:00,1.6374,1.6375,1.6374,1.63745,27200000.0
2009-07-30 06:18:00,1.6375,1.63755,1.6374,1.63755,11200000.0
2009-07-30 06:19:00,1.63745,1.63755,1.6374,1.63755,36200000.0
2009-07-30 06:20:00,1.6375,1.6375,1.63725,1.6374,38200000.0
2009-07-30 06:21:00,1.63725,1.6374,1.63725,1.6374,158400000.0
2009-07-30 06:22:00,1.6374,1.63745,1.6373,1.6374,122800000.0
2009-07-30 06:23:00,1.6374,1.6375,1.63735,1.6375,20800000.0
2009-07-30 06:24:00,1.6375,1.6375,1.63735,1.63735,38400000.0
2009-07-30 06:25:00,1.6373,1.6374,1.6373,1.6374,324000000.0
2009-07-30 06:26:00,1.6377,1.63865,1.6377,1.63865,181400000.0
2009-07-30 06:27:00,1.63855,1.63855,1.63805,1.63805,303400000.0
2009-07-30 06:28:00,1.638,1.63825,1.638,1.63815,220000002.0
2009-07-30 06:29:00,1.63825,1.6383,1.63805,1.6383,123199999.0
2009-07-30 06:30:00,1.6383,1.6383,1.63805,1.6382,108600000.0
2009-07-30 06:31:00,1.63805,1.63805,1.63805,1.63805,43200000.0
2009-07-30 06:32:00,1.63805,1.63835,1.638,1.63835,82000000.0
2009-07-30 06:33:00,1.6384,1.63845,1.6381,1.63835,101200000.0
2009-07-30 06:34:00,1.63835,1.63855,1.63835,1.6384,162000000.0
2009-07-30 06:35:00,1.6384,1.6384,1.6382,1.6382,277799999.0
2009-07-30 06:36:00,1.63815,1.63855,1.638,1.6382,258999998.0
2009-07-30 06:37:00,1.6382,1.6386,1.6382,1.6386,264600000.0
2009-07-30 06:38:00,1.6386,1.63865,1.63855,1.63865,182400000.0
2009-07-30 06:39:00,1.63865,1.63865,1.63835,1.63865,69000000.0
2009-07-30 06:40:00,1.63865,1.6388,1.6384,1.6388,250299999.0
2009-07-30 06:41:00,1.6388,1.6388,1.63845,1.6387,466200001.0
2009-07-30 06:42:00,1.6387,1.6387,1.63865,1.6387,27400000.0
2009-07-30 06:43:00,1.6387,1.63875,1.6386,1.6387,84800000.0
2009-07-30 06:44:00,1.6386,1.63875,1.6386,1.63865,145399999.0
2009-07-30 06:45:00,1.63865,1.63865,1.6386,1.6386,344600000.0
2009-07-30 06:46:00,1.6386,1.6386,1.63845,1.6385,248200000.0
2009-07-30 06:47:00,1.63845,1.6386,1.63845,1.63845,74400000.0
2009-07-30 06:48:00,1.63845,1.6385,1.6384,1.6384,168799999.0
2009-07-30 06:49:00,1.63829,1.63835,1.63805,1.63823,544400000.0
2009-07-30 06:50:00,1.6384,1.6384,1.6382,1.6382,214200000.0
2009-07-30 06:51:00,1.63815,1.6382,1.6381,1.6381,31800000.0
2009-07-30 06:52:00,1.63815,1.63815,1.6381,1.6381,33600000.0
2009-07-30 06:53:00,1.63815,1.63815,1.63805,1.63805,73000000.0
2009-07-30 06:54:00,1.6381,1.63835,1.63805,1.6383,79600000.0
2009-07-30 06:55:00,1.63825,1.6385,1.6382,1.6385,81400000.0
2009-07-30 06:56:00,1.6384,1.6384,1.6382,1.6383,100800000.0
2009-07-30 06:57:00,1.6382,1.63825,1.6382,1.63825,142800000.0
2009-07-30 06:58:00,1.6382,1.63825,1.6382,1.63825,24800000.0
2009-07-30 06:59:00,1.6382,1.63825,1.6382,1.63825,89800000.0
2009-07-30 07:00:00,1.63825,1.63825,1.6381,1.63815,192600000.0
2009-07-30 07:01:00,1.6381,1.6381,1.63805,1.6381,64800000.0
2009-07-30 07:02:00,1.6381,1.63815,1.6381,1.63815,61000000.0
2009-07-30 07:03:00,1.63815,1.6385,1.63815,1.63835,74999999.0
2009-07-30 07:04:00,1.6384,1.6385,1.63825,1.6383,44600000.0
2009-07-30 07:05:00,1.63835,1.63875,1.6383,1.63875,77000000.0
2009-07-30 07:06:00,1.6384,1.63885,1.6384,1.63885,72799999.0
2009-07-30 07:07:00,1.63875,1.6388,1.63855,1.63855,75800000.0
2009-07-30 07:08:00,1.6385,1.63855,1.6385,1.6385,188800000.0
2009-07-30 07:09:00,1.6385,1.63865,1.63845,1.63845,146400000.0
2009-07-30 07:10:00,1.63845,1.63845,1.6384,1.6384,89600000.0
2009-07-30 07:11:00,1.6384,1.63915,1.6384,1.63915,241800000.0
2009-07-30 07:12:00,1.63915,1.63925,1.63915,1.63925,76800000.0
2009-07-30 07:13:00,1.63925,1.6397,1.63925,1.63965,264399999.0
2009-07-30 07:14:00,1.63975,1.63975,1.63975,1.63975,9600000.0
2009-07-30 07:15:00,1.6398,1.63995,1.6398,1.63995,52800000.0
2009-07-30 07:16:00,1.6399,1.64,1.6398,1.64,122400000.0
2009-07-30 07:17:00,1.64,1.6401,1.63985,1.6401,121000000.0
2009-07-30 07:18:00,1.64025,1.6405,1.6401,1.6405,141400000.0
2009-07-30 07:19:00,1.64055,1.6409,1.64055,1.6409,211600000.0
2009-07-30 07:20:00,1.6409,1.6411,1.6409,1.6411,364199999.0
2009-07-30 07:21:00,1.6409,1.6411,1.6402,1.64025,241600001.0
2009-07-30 07:22:00,1.64025,1.6406,1.64,1.6402,437799999.0
2009-07-30 07:23:00,1.64015,1.64055,1.64015,1.64035,294799999.0
2009-07-30 07:24:00,1.64035,1.64045,1.64035,1.6404,310599999.0
2009-07-30 07:25:00,1.6404,1.6404,1.6399,1.63995,354600000.0
2009-07-30 07:26:00,1.6404,1.6406,1.63985,1.63985,336400000.0
2009-07-30 07:27:00,1.63985,1.6403,1.63985,1.64005,335800000.0
2009-07-30 07:28:00,1.64005,1.64005,1.64005,1.64005,148800000.0
2009-07-30 07:29:00,1.64005,1.64005,1.63985,1.64,153600001.0
2009-07-30 07:30:00,1.64,1.6402,1.63995,1.63995,300800000.0
2009-07-30 07:31:00,1.63995,1.63995,1.6397,1.6399,252200000.0
2009-07-30 07:32:00,1.6399,1.6402,1.6398,1.64005,480800000.0
2009-07-30 07:33:00,1.64005,1.6401,1.64,1.64005,61000000.0
2009-07-30 07:34:00,1.64005,1.64005,1.6399,1.6399,164800000.0
2009-07-30 07:35:00,1.63995,1.63995,1.6399,1.63995,489599998.0
2009-07-30 07:36:00,1.6399,1.64015,1.63985,1.64005,282799999.0
2009-07-30 07:37:00,1.64,1.64015,1.6399,1.64005,286400000.0
2009-07-30 07:38:00,1.6402,1.64025,1.6398,1.63985,335199999.0
2009-07-30 07:39:00,1.63985,1.63985,1.63955,1.63965,122400000.0
2009-07-30 07:40:00,1.63965,1.64025,1.63965,1.64025,28600000.0
2009-07-30 07:41:00,1.6402,1.64035,1.64015,1.64025,133400000.0
2009-07-30 07:42:00,1.6403,1.6403,1.64015,1.64025,45600000.0
2009-07-30 07:43:00,1.6402,1.64055,1.6402,1.6405,73400000.0
2009-07-30 07:44:00,1.6405,1.64115,1.6405,1.64115,184800000.0
2009-07-30 07:45:00,1.64115,1.6419,1.64115,1.64165,232000001.0
2009-07-30 07:46:00,1.64165,1.6418,1.6416,1.6416,513200002.0
2009-07-30 07:47:00,1.6416,1.6417,1.6411,1.6415,499599998.0
2009-07-30 07:48:00,1.64145,1.6419,1.6412,1.6418,359400001.0
2009-07-30 07:49:00,1.6418,1.64195,1.6418,1.6419,285600000.0
2009-07-30 07:50:00,1.642,1.6424,1.642,1.6422,468599999.0
2009-07-30 07:51:00,1.6424,1.64265,1.6424,1.6425,223200000.0
2009-07-30 07:52:00,1.6425,1.64275,1.6425,1.6425,311199999.0
2009-07-30 07:53:00,1.6425,1.6425,1.64215,1.6423,280000001.0
2009-07-30 07:54:00,1.6423,1.6423,1.6419,1.64225,342000000.0
2009-07-30 07:55:00,1.64225,1.64325,1.64225,1.6432,211700000.0
2009-07-30 07:56:00,1.6431,1.6432,1.64285,1.643,341799999.0
2009-07-30 07:57:00,1.643,1.643,1.6427,1.6428,177600000.0
2009-07-30 07:58:00,1.64275,1.64295,1.6424,1.6424,479200002.0
2009-07-30 07:59:00,1.6424,1.6429,1.6424,1.6426,503699998.0
2009-07-30 08:00:00,1.64315,1.64375,1.64295,1.64315,326400000.0
2009-07-30 08:01:00,1.6432,1.6432,1.6421,1.64275,496400000.0
2009-07-30 08:02:00,1.64275,1.6429,1.64205,1.64215,564600001.0
2009-07-30 08:03:00,1.6421,1.6426,1.64205,1.64245,429200000.0
2009-07-30 08:04:00,1.64245,1.6433,1.64235,1.6425,618999998.0
2009-07-30 08:05:00,1.6425,1.6428,1.6422,1.64245,804599993.0
2009-07-30 08:06:00,1.64245,1.64295,1.64245,1.64275,499000000.0
2009-07-30 08:07:00,1.6427,1.64325,1.6426,1.6427,978399999.0
2009-07-30 08:08:00,1.6427,1.6429,1.6422,1.6426,793799997.0
2009-07-30 08:09:00,1.64275,1.64275,1.64245,1.6426,417600000.0
2009-07-30 08:10:00,1.6426,1.6435,1.6426,1.64325,758000001.0
2009-07-30 08:11:00,1.64335,1.64375,1.64325,1.64355,450800001.0
2009-07-30 08:12:00,1.64355,1.64355,1.64315,1.6432,419399999.0
2009-07-30 08:13:00,1.6431,1.64325,1.64275,1.6428,590999994.0
2009-07-30 08:14:00,1.6428,1.64295,1.6424,1.64295,557200004.0
2009-07-30 08:15:00,1.64305,1.6436,1.64285,1.6436,787399998.0
2009-07-30 08:16:00,1.6436,1.6446,1.6436,1.64455,789800002.0
2009-07-30 08:17:00,1.64445,1.6445,1.6436,1.6437,561399997.0
2009-07-30 08:18:00,1.64365,1.64475,1.64365,1.6442,563199999.0
2009-07-30 08:19:00,1.6442,1.6448,1.64415,1.6445,395800001.0
2009-07-30 08:20:00,1.64455,1.6447,1.64415,1.6443,670299992.0
2009-07-30 08:21:00,1.6443,1.6443,1.64405,1.6441,514599995.0
2009-07-30 08:22:00,1.6441,1.6442,1.6437,1.6438,788599992.0
2009-07-30 08:23:00,1.6438,1.6438,1.64375,1.6438,286999994.0
2009-07-30 08:24:00,1.6438,1.64385,1.64365,1.6438,350000000.0
2009-07-30 08:25:00,1.64375,1.6442,1.6437,1.6442,278600000.0
2009-07-30 08:26:00,1.6442,1.6442,1.6437,1.6437,609800001.0
2009-07-30 08:27:00,1.6438,1.6439,1.64355,1.6436,886699996.0
2009-07-30 08:28:00,1.6436,1.6436,1.64335,1.6434,118800000.0
2009-07-30 08:29:00,1.6436,1.6437,1.64335,1.6434,383799997.0
2009-07-30 08:30:00,1.6434,1.6434,1.64325,1.6433,351800001.0
2009-07-30 08:31:00,1.6433,1.6433,1.6424,1.64255,571400001.0
2009-07-30 08:32:00,1.6425,1.6432,1.6425,1.64315,562199999.0
2009-07-30 08:33:00,1.64315,1.6432,1.6431,1.6432,480400003.0
2009-07-30 08:34:00,1.6433,1.6435,1.6432,1.6435,335399997.0
2009-07-30 08:35:00,1.64355,1.6438,1.6432,1.6436,378399998.0
2009-07-30 08:36:00,1.6436,1.64365,1.64325,1.6435,588000000.0
2009-07-30 08:37:00,1.64355,1.6437,1.6434,1.64355,464599999.0
2009-07-30 08:38:00,1.64355,1.6442,1.64355,1.644,850500000.0
2009-07-30 08:39:00,1.644,1.644,1.64365,1.64365,438799998.0
2009-07-30 08:40:00,1.64365,1.6439,1.64355,1.6439,619200001.0
2009-07-30 08:41:00,1.644,1.6443,1.64375,1.6438,446400001.0
2009-07-30 08:42:00,1.6439,1.64425,1.6438,1.644,424199999.0
2009-07-30 08:43:00,1.644,1.64425,1.6439,1.64425,562399994.0
2009-07-30 08:44:00,1.64425,1.6443,1.6439,1.6442,424600000.0
2009-07-30 08:45:00,1.6442,1.64435,1.64415,1.6443,366400000.0
2009-07-30 08:46:00,1.6443,1.6445,1.64415,1.6445,561399999.0
2009-07-30 08:47:00,1.6447,1.64525,1.6447,1.6452,766599999.0
2009-07-30 08:48:00,1.64525,1.64565,1.6452,1.6454,644600000.0
2009-07-30 08:49:00,1.6454,1.6461,1.64535,1.64605,797999994.0
2009-07-30 08:50:00,1.646,1.6462,1.64575,1.64575,638700000.0
2009-07-30 08:51:00,1.64575,1.64605,1.6457,1.646,527599999.0
2009-07-30 08:52:00,1.6459,1.6465,1.6459,1.6463,1023799996.0
2009-07-30 08:53:00,1.6465,1.6465,1.6461,1.6461,1340999991.0
2009-07-30 08:54:00,1.64615,1.64615,1.6458,1.6459,405999999.0
2009-07-30 08:55:00,1.6459,1.6461,1.6457,1.6458,889799997.0
2009-07-30 08:56:00,1.6458,1.64675,1.6458,1.6467,1496600000.0
2009-07-30 08:57:00,1.6467,1.6469,1.6466,1.6468,553300002.0
2009-07-30 08:58:00,1.6468,1.64695,1.64645,1.6465,831600005.0
2009-07-30 08:59:00,1.6466,1.6468,1.6465,1.6467,832199998.0
2009-07-30 09:00:00,1.6467,1.647,1.6465,1.6468,702800001.0
2009-07-30 09:01:00,1.6467,1.6477,1.6467,1.64755,1117399999.0
2009-07-30 09:02:00,1.64755,1.6481,1.6475,1.6478,1253599993.0
2009-07-30 09:03:00,1.6478,1.6484,1.6477,1.6479,1032199994.0
2009-07-30 09:04:00,1.6478,1.6481,1.64775,1.648,727600001.0
2009-07-30 09:05:00,1.648,1.64825,1.6477,1.6479,800799999.0
2009-07-30 09:06:00,1.64785,1.6479,1.6474,1.64755,557499999.0
2009-07-30 09:07:00,1.6476,1.6478,1.6475,1.64765,491600001.0
2009-07-30 09:08:00,1.6477,1.64775,1.6474,1.6475,556199998.0
2009-07-30 09:09:00,1.64745,1.6475,1.6471,1.6474,446399999.0
2009-07-30 09:10:00,1.6474,1.6478,1.6474,1.6475,393899997.0
2009-07-30 09:11:00,1.6475,1.6475,1.647,1.6471,820399997.0
2009-07-30 09:12:00,1.647,1.6473,1.647,1.6472,567200000.0
2009-07-30 09:13:00,1.6472,1.6475,1.647,1.6475,514600002.0
2009-07-30 09:14:00,1.6475,1.6475,1.647,1.6475,993399999.0
2009-07-30 09:15:00,1.64735,1.6478,1.64725,1.6478,898399999.0
2009-07-30 09:16:00,1.6478,1.6484,1.6478,1.6481,913400004.0
2009-07-30 09:17:00,1.6482,1.6486,1.64815,1.64835,828899997.0
2009-07-30 09:18:00,1.6484,1.6486,1.6483,1.6485,826799994.0
2009-07-30 09:19:00,1.6486,1.64885,1.6486,1.6488,616600000.0
2009-07-30 09:20:00,1.64885,1.6489,1.64855,1.6486,973000003.0
2009-07-30 09:21:00,1.6486,1.6488,1.64855,1.6486,520400003.0
2009-07-30 09:22:00,1.6486,1.6486,1.6483,1.6485,695500001.0
2009-07-30 09:23:00,1.64845,1.6487,1.6484,1.64855,449599994.0
2009-07-30 09:24:00,1.64855,1.6488,1.6485,1.6485,657800000.0
2009-07-30 09:25:00,1.6485,1.64855,1.64805,1.64805,646600002.0
2009-07-30 09:26:00,1.6481,1.6483,1.64805,1.6482,349399999.0
2009-07-30 09:27:00,1.6482,1.6483,1.64755,1.64765,908600001.0
2009-07-30 09:28:00,1.6477,1.6479,1.6476,1.64775,705699998.0
2009-07-30 09:29:00,1.6477,1.6478,1.6476,1.64765,791599999.0
2009-07-30 09:30:00,1.6476,1.6479,1.6476,1.6478,921400001.0
2009-07-30 09:31:00,1.6478,1.6478,1.64695,1.6473,711699999.0
2009-07-30 09:32:00,1.6472,1.64755,1.64705,1.6473,907799997.0
2009-07-30 09:33:00,1.6473,1.6476,1.64705,1.64705,693999999.0
2009-07-30 09:34:00,1.647,1.6475,1.647,1.64705,865599993.0
2009-07-30 09:35:00,1.64705,1.6473,1.6468,1.6469,1075800002.0
2009-07-30 09:36:00,1.647,1.6471,1.6464,1.6464,745200001.0
2009-07-30 09:37:00,1.6464,1.6466,1.6464,1.6466,1212000000.0
2009-07-30 09:38:00,1.6466,1.64695,1.64655,1.64655,684200001.0
2009-07-30 09:39:00,1.64655,1.64685,1.64655,1.6468,993799999.0
2009-07-30 09:40:00,1.647,1.647,1.64655,1.6469,833599997.0
2009-07-30 09:41:00,1.647,1.6474,1.64695,1.647,807600001.0
2009-07-30 09:42:00,1.647,1.64735,1.64685,1.6472,700000003.0
2009-07-30 09:43:00,1.6472,1.64745,1.6468,1.647,1255200003.0
2009-07-30 09:44:00,1.647,1.647,1.6465,1.6466,944199996.0
2009-07-30 09:45:00,1.6466,1.6467,1.6465,1.64665,715400001.0
2009-07-30 09:46:00,1.6466,1.6467,1.64645,1.64645,988399988.0
2009-07-30 09:47:00,1.64645,1.6468,1.64645,1.6466,539200000.0
2009-07-30 09:48:00,1.6466,1.64685,1.64655,1.64685,492599998.0
2009-07-30 09:49:00,1.64685,1.64685,1.64615,1.6462,854900001.0
2009-07-30 09:50:00,1.6462,1.64655,1.646,1.6464,737599998.0
2009-07-30 09:51:00,1.6464,1.6468,1.6463,1.6466,695600000.0
2009-07-30 09:52:00,1.6466,1.64755,1.6462,1.6473,1103199998.0
2009-07-30 09:53:00,1.6473,1.64815,1.6472,1.64765,893199998.0
2009-07-30 09:54:00,1.6476,1.6476,1.6473,1.64755,613100002.0
2009-07-30 09:55:00,1.64755,1.6481,1.6473,1.6481,454700001.0
2009-07-30 09:56:00,1.648,1.6486,1.6479,1.6482,854400000.0
2009-07-30 09:57:00,1.6482,1.649,1.6481,1.649,556800001.0
2009-07-30 09:58:00,1.649,1.649,1.6485,1.6487,890299996.0
2009-07-30 09:59:00,1.64865,1.6487,1.6478,1.64785,612100000.0
2009-07-30 10:00:00,1.648,1.6484,1.6477,1.6484,674800000.0
2009-07-30 10:01:00,1.6483,1.6487,1.64825,1.64865,475900001.0
2009-07-30 10:02:00,1.6486,1.64885,1.6486,1.64885,722600001.0
2009-07-30 10:03:00,1.64885,1.6498,1.6488,1.6498,692799997.0
2009-07-30 10:04:00,1.6499,1.64995,1.6494,1.6496,960399996.0
2009-07-30 10:05:00,1.64965,1.6497,1.6493,1.64965,849199996.0
2009-07-30 10:06:00,1.6496,1.6497,1.6493,1.6494,826000002.0
2009-07-30 10:07:00,1.6495,1.65025,1.6494,1.6501,992799999.0
2009-07-30 10:08:00,1.6501,1.65015,1.6498,1.6499,622500000.0
2009-07-30 10:09:00,1.6499,1.6499,1.6496,1.64965,992999992.0
2009-07-30 10:10:00,1.6498,1.64985,1.6495,1.6496,675400000.0
2009-07-30 10:11:00,1.6496,1.6501,1.6496,1.65,481599996.0
2009-07-30 10:12:00,1.64995,1.6502,1.6498,1.6501,521599997.0
2009-07-30 10:13:00,1.6501,1.6502,1.6498,1.6499,666400000.0
2009-07-30 10:14:00,1.6499,1.6501,1.6498,1.6498,615600000.0
2009-07-30 10:15:00,1.6498,1.65,1.6495,1.6497,666000000.0
2009-07-30 10:16:00,1.6497,1.6498,1.6495,1.64965,1075399997.0
2009-07-30 10:17:00,1.6498,1.65,1.6497,1.6499,640200001.0
2009-07-30 10:18:00,1.6499,1.6499,1.64955,1.6497,356800000.0
2009-07-30 10:19:00,1.6498,1.6498,1.6493,1.6494,434600000.0
2009-07-30 10:20:00,1.6494,1.6494,1.6491,1.6493,763599998.0
2009-07-30 10:21:00,1.64925,1.64925,1.6489,1.649,739600002.0
2009-07-30 10:22:00,1.649,1.6494,1.6489,1.6493,387999999.0
2009-07-30 10:23:00,1.6493,1.6496,1.6491,1.6494,907599999.0
2009-07-30 10:24:00,1.6494,1.6494,1.64885,1.64885,711399998.0
2009-07-30 10:25:00,1.64885,1.64885,1.64815,1.6485,893800001.0
2009-07-30 10:26:00,1.64845,1.6487,1.6483,1.6484,615400001.0
2009-07-30 10:27:00,1.6484,1.6487,1.64825,1.6484,763000000.0
2009-07-30 10:28:00,1.6483,1.6483,1.648,1.6483,515799999.0
2009-07-30 10:29:00,1.6483,1.6483,1.6477,1.6478,398700002.0
2009-07-30 10:30:00,1.6478,1.6479,1.6475,1.64775,525799999.0
2009-07-30 10:31:00,1.64775,1.6478,1.6474,1.6475,793799998.0
2009-07-30 10:32:00,1.6475,1.6478,1.64735,1.64745,456500000.0
2009-07-30 10:33:00,1.6475,1.6481,1.6475,1.648,310000000.0
2009-07-30 10:34:00,1.648,1.6481,1.648,1.6481,697800002.0
2009-07-30 10:35:00,1.6481,1.6489,1.6481,1.64875,241599999.0
2009-07-30 10:36:00,1.6488,1.6489,1.6484,1.6486,564399992.0
2009-07-30 10:37:00,1.6486,1.6487,1.6476,1.6486,1188999994.0
2009-07-30 10:38:00,1.64865,1.6492,1.6484,1.6491,1252399996.0
2009-07-30 10:39:00,1.6491,1.64985,1.64885,1.6496,844399999.0
2009-07-30 10:40:00,1.6494,1.6494,1.64905,1.6492,907399999.0
2009-07-30 10:41:00,1.6491,1.6495,1.64905,1.6495,861400000.0
2009-07-30 10:42:00,1.6495,1.6497,1.6491,1.6491,531400001.0
2009-07-30 10:43:00,1.6491,1.6491,1.6486,1.649,628999998.0
2009-07-30 10:44:00,1.6488,1.6488,1.6486,1.6486,319799999.0
2009-07-30 10:45:00,1.6487,1.6487,1.6481,1.6481,348400000.0
2009-07-30 10:46:00,1.6481,1.6487,1.648,1.64865,777699999.0
2009-07-30 10:47:00,1.64865,1.6493,1.6485,1.6492,954800000.0
2009-07-30 10:48:00,1.6492,1.64925,1.6487,1.649,716600001.0
2009-07-30 10:49:00,1.6492,1.6494,1.64905,1.6493,487199998.0
2009-07-30 10:50:00,1.6493,1.6495,1.6493,1.6494,835400000.0
2009-07-30 10:51:00,1.64945,1.6498,1.64945,1.6496,469200001.0
2009-07-30 10:52:00,1.64955,1.6498,1.64955,1.6497,385900000.0
2009-07-30 10:53:00,1.6497,1.6498,1.64915,1.6492,420800000.0
2009-07-30 10:54:00,1.6492,1.6493,1.649,1.6491,830600002.0
2009-07-30 10:55:00,1.6491,1.6492,1.6486,1.6487,676000000.0
2009-07-30 10:56:00,1.64875,1.6498,1.64875,1.6497,869700006.0
2009-07-30 10:57:00,1.6497,1.6503,1.6496,1.6497,835199998.0
2009-07-30 10:58:00,1.6497,1.6499,1.6497,1.64975,762300001.0
2009-07-30 10:59:00,1.64965,1.6497,1.64905,1.6491,653300002.0
2009-07-30 11:00:00,1.6491,1.64945,1.64905,1.64915,852200000.0
2009-07-30 11:01:00,1.64905,1.6496,1.64905,1.6495,587299997.0
2009-07-30 11:02:00,1.6495,1.6501,1.64945,1.6501,871199999.0
2009-07-30 11:03:00,1.6501,1.6512,1.6501,1.651,828399999.0
2009-07-30 11:04:00,1.6509,1.6517,1.6509,1.6517,803200002.0
2009-07-30 11:05:00,1.6517,1.6518,1.65145,1.6517,736800000.0
2009-07-30 11:06:00,1.6517,1.65185,1.6512,1.6517,702699999.0
2009-07-30 11:07:00,1.65175,1.65235,1.6517,1.6521,936100002.0
2009-07-30 11:08:00,1.6521,1.6523,1.652,1.65205,1070100007.0
2009-07-30 11:09:00,1.652,1.652,1.65155,1.6518,993999998.0
2009-07-30 11:10:00,1.6518,1.652,1.6515,1.6516,835799998.0
2009-07-30 11:11:00,1.6516,1.6516,1.6508,1.6511,939800000.0
2009-07-30 11:12:00,1.6511,1.65165,1.6511,1.65125,957600004.0
2009-07-30 11:13:00,1.65125,1.65145,1.65105,1.65135,871400000.0
2009-07-30 11:14:00,1.6513,1.6514,1.651,1.651,931200000.0
2009-07-30 11:15:00,1.651,1.651,1.6505,1.65085,1057399996.0
2009-07-30 11:16:00,1.65085,1.6513,1.65085,1.6513,377500000.0
2009-07-30 11:17:00,1.6513,1.65165,1.6511,1.6511,662800002.0
2009-07-30 11:18:00,1.65115,1.6512,1.6491,1.6491,1175599998.0
2009-07-30 11:19:00,1.6491,1.6506,1.64905,1.65045,1034799997.0
2009-07-30 11:20:00,1.6503,1.65055,1.65,1.65,778600000.0
2009-07-30 11:21:00,1.65,1.6508,1.65,1.6508,1085600003.0
2009-07-30 11:22:00,1.6508,1.65095,1.6504,1.6506,805399998.0
2009-07-30 11:23:00,1.6506,1.651,1.6506,1.6508,1127800002.0
2009-07-30 11:24:00,1.6509,1.6511,1.6507,1.6508,631799998.0
2009-07-30 11:25:00,1.6508,1.6508,1.6503,1.6504,692900001.0
2009-07-30 11:26:00,1.64985,1.6502,1.64935,1.6494,894399999.0
2009-07-30 11:27:00,1.6494,1.6494,1.6489,1.64905,655000000.0
2009-07-30 11:28:00,1.64905,1.6494,1.64875,1.6489,710600002.0
2009-07-30 11:29:00,1.64875,1.6491,1.64875,1.649,897200000.0
2009-07-30 11:30:00,1.64895,1.64895,1.6486,1.6487,780899999.0
2009-07-30 11:31:00,1.6487,1.6492,1.6486,1.6492,758200000.0
2009-07-30 11:32:00,1.6492,1.6497,1.6491,1.6495,955000002.0
2009-07-30 11:33:00,1.6495,1.6498,1.6494,1.6497,470600000.0
2009-07-30 11:34:00,1.64965,1.6499,1.6496,1.6499,685800000.0
2009-07-30 11:35:00,1.6499,1.6499,1.64955,1.64955,527700001.0
2009-07-30 11:36:00,1.6495,1.6495,1.6487,1.64885,472000000.0
2009-07-30 11:37:00,1.64885,1.6494,1.6488,1.6494,497199998.0
2009-07-30 11:38:00,1.6496,1.6497,1.6492,1.6497,494999999.0
2009-07-30 11:39:00,1.6496,1.6501,1.64945,1.6497,571800000.0
2009-07-30 11:40:00,1.6497,1.6498,1.64955,1.6498,697200000.0
2009-07-30 11:41:00,1.6498,1.65005,1.6496,1.6496,655800000.0
2009-07-30 11:42:00,1.6496,1.6496,1.649,1.6494,829200000.0
2009-07-30 11:43:00,1.6495,1.6495,1.64925,1.64925,1089200004.0
2009-07-30 11:44:00,1.64925,1.6498,1.649,1.6493,927900000.0
2009-07-30 11:45:00,1.6493,1.6497,1.649,1.6493,818800000.0
2009-07-30 11:46:00,1.6492,1.6492,1.64885,1.6491,686600000.0
2009-07-30 11:47:00,1.6491,1.6494,1.6489,1.6494,782200001.0
2009-07-30 11:48:00,1.6494,1.6495,1.6488,1.6488,573800002.0
2009-07-30 11:49:00,1.6489,1.6493,1.6487,1.6489,730799998.0
2009-07-30 11:50:00,1.64895,1.64915,1.6489,1.6491,331399999.0
2009-07-30 11:51:00,1.6491,1.65,1.6491,1.64985,767799998.0
2009-07-30 11:52:00,1.64985,1.6503,1.64985,1.6499,421199999.0
2009-07-30 11:53:00,1.6499,1.6501,1.6495,1.6495,630200001.0
2009-07-30 11:54:00,1.6495,1.65,1.6495,1.6499,446200001.0
2009-07-30 11:55:00,1.6499,1.65,1.6494,1.6495,810600000.0
2009-07-30 11:56:00,1.6495,1.6499,1.64905,1.64935,350400001.0
2009-07-30 11:57:00,1.6493,1.64965,1.6492,1.6495,728199999.0
2009-07-30 11:58:00,1.6495,1.6498,1.6493,1.6496,705200000.0
2009-07-30 11:59:00,1.6496,1.6498,1.6491,1.6498,720100000.0
2009-07-30 12:00:00,1.6498,1.65025,1.64965,1.64995,657800000.0
2009-07-30 12:01:00,1.65,1.65045,1.64995,1.65,825799999.0
2009-07-30 12:02:00,1.65,1.65045,1.65,1.65045,454000000.0
2009-07-30 12:03:00,1.6504,1.6509,1.6503,1.6509,340600000.0
2009-07-30 12:04:00,1.6509,1.6511,1.6508,1.651,280200000.0
2009-07-30 12:05:00,1.651,1.6512,1.651,1.651,345400000.0
2009-07-30 12:06:00,1.651,1.6511,1.6509,1.651,508500004.0
2009-07-30 12:07:00,1.6509,1.6509,1.6502,1.6508,788600001.0
2009-07-30 12:08:00,1.6508,1.651,1.65055,1.6509,698999999.0
2009-07-30 12:09:00,1.6509,1.6513,1.65085,1.6513,441000000.0
2009-07-30 12:10:00,1.6513,1.6514,1.65085,1.651,438200001.0
2009-07-30 12:11:00,1.6509,1.651,1.6502,1.6503,761800000.0
2009-07-30 12:12:00,1.6503,1.6503,1.6498,1.6499,717199999.0
2009-07-30 12:13:00,1.64985,1.6504,1.6498,1.6504,493000000.0
2009-07-30 12:14:00,1.6504,1.6505,1.65015,1.65025,807800000.0
2009-07-30 12:15:00,1.6503,1.65075,1.6503,1.65065,304600002.0
2009-07-30 12:16:00,1.6507,1.6508,1.6506,1.6508,687200001.0
2009-07-30 12:17:00,1.6508,1.6509,1.6505,1.6509,981200001.0
2009-07-30 12:18:00,1.6509,1.6509,1.6507,1.6507,316000003.0
2009-07-30 12:19:00,1.6507,1.651,1.6507,1.6508,643999996.0
2009-07-30 12:20:00,1.6508,1.651,1.6507,1.6507,384000001.0
2009-07-30 12:21:00,1.65075,1.65105,1.6506,1.6509,544200001.0
2009-07-30 12:22:00,1.6509,1.65165,1.6509,1.65165,836399998.0
2009-07-30 12:23:00,1.6517,1.6525,1.65125,1.6525,1010199999.0
2009-07-30 12:24:00,1.6525,1.6526,1.6523,1.6523,799600000.0
2009-07-30 12:25:00,1.6523,1.6523,1.65155,1.6517,641699999.0
2009-07-30 12:26:00,1.6517,1.6517,1.6511,1.6511,593800003.0
2009-07-30 12:27:00,1.6512,1.6516,1.6512,1.6512,607800000.0
2009-07-30 12:28:00,1.6512,1.6515,1.6511,1.6514,461800001.0
2009-07-30 12:29:00,1.6514,1.6516,1.6508,1.6508,778499999.0
2009-07-30 12:30:00,1.6508,1.6512,1.6506,1.65085,960199999.0
2009-07-30 12:31:00,1.65085,1.651,1.65035,1.6506,1016100000.0
2009-07-30 12:32:00,1.65065,1.6507,1.6504,1.6505,644199999.0
2009-07-30 12:33:00,1.6505,1.6509,1.6505,1.65085,361200000.0
2009-07-30 12:34:00,1.65085,1.65085,1.6504,1.6504,497799998.0
2009-07-30 12:35:00,1.6504,1.6505,1.64995,1.65025,395400000.0
2009-07-30 12:36:00,1.65025,1.6505,1.65025,1.6505,257000000.0
2009-07-30 12:37:00,1.6505,1.6506,1.6493,1.6497,753199999.0
2009-07-30 12:38:00,1.64965,1.6501,1.6496,1.6501,502400001.0
2009-07-30 12:39:00,1.6499,1.65,1.6495,1.6496,440800000.0
2009-07-30 12:40:00,1.6496,1.6501,1.6496,1.6498,472399999.0
2009-07-30 12:41:00,1.6499,1.64995,1.6491,1.64935,713399999.0
2009-07-30 12:42:00,1.64935,1.6497,1.6491,1.6496,334399999.0
2009-07-30 12:43:00,1.6496,1.64985,1.6491,1.6491,627700003.0
2009-07-30 12:44:00,1.6491,1.64925,1.6488,1.64885,567400001.0
2009-07-30 12:45:00,1.6489,1.64905,1.6487,1.64875,388799999.0
2009-07-30 12:46:00,1.64875,1.64935,1.64875,1.6493,370199999.0
2009-07-30 12:47:00,1.64935,1.6495,1.6487,1.6488,417799999.0
2009-07-30 12:48:00,1.6488,1.64895,1.64865,1.64895,510600002.0
2009-07-30 12:49:00,1.6489,1.6492,1.6489,1.6491,254599998.0
2009-07-30 12:50:00,1.6491,1.6491,1.6489,1.649,155200001.0
2009-07-30 12:51:00,1.649,1.64905,1.649,1.64905,65200000.0
2009-07-30 12:52:00,1.64905,1.64905,1.64885,1.64895,482399998.0
2009-07-30 12:53:00,1.64895,1.649,1.6486,1.6487,421399998.0
2009-07-30 12:54:00,1.6487,1.6487,1.64855,1.6487,394600000.0
2009-07-30 12:55:00,1.6486,1.6488,1.64855,1.64855,553599996.0
2009-07-30 12:56:00,1.6486,1.6488,1.64845,1.6485,527999998.0
2009-07-30 12:57:00,1.64855,1.6487,1.6484,1.6486,401799999.0
2009-07-30 12:58:00,1.64855,1.6488,1.6484,1.64855,558999996.0
2009-07-30 12:59:00,1.6485,1.6489,1.6485,1.6487,453000001.0
2009-07-30 13:00:00,1.6487,1.649,1.6487,1.6488,546899998.0
2009-07-30 13:01:00,1.64885,1.64925,1.6488,1.64925,460599999.0
2009-07-30 13:02:00,1.64925,1.6496,1.6492,1.6494,648599998.0
2009-07-30 13:03:00,1.6494,1.6494,1.6492,1.6493,211800000.0
2009-07-30 13:04:00,1.6493,1.64935,1.64925,1.6493,103400000.0
2009-07-30 13:05:00,1.6493,1.6493,1.6491,1.6492,191599996.0
2009-07-30 13:06:00,1.64925,1.64925,1.64885,1.64885,580999999.0
2009-07-30 13:07:00,1.64885,1.64905,1.64885,1.6489,266200001.0
2009-07-30 13:08:00,1.6488,1.6488,1.6486,1.6486,481200000.0
2009-07-30 13:09:00,1.6486,1.6488,1.6485,1.6485,631099998.0
2009-07-30 13:10:00,1.64855,1.64885,1.64815,1.6483,725199996.0
2009-07-30 13:11:00,1.6483,1.6484,1.6479,1.648,684999998.0
2009-07-30 13:12:00,1.64785,1.64815,1.6478,1.6481,296600000.0
2009-07-30 13:13:00,1.64825,1.64855,1.64825,1.6485,686000000.0
2009-07-30 13:14:00,1.6485,1.6485,1.6481,1.6484,594500001.0
2009-07-30 13:15:00,1.6484,1.6485,1.6483,1.6484,342000000.0
2009-07-30 13:16:00,1.6483,1.6486,1.6483,1.6484,557800002.0
2009-07-30 13:17:00,1.6484,1.6488,1.6484,1.6488,389000001.0
2009-07-30 13:18:00,1.6488,1.6496,1.64875,1.649,282800000.0
2009-07-30 13:19:00,1.64905,1.6492,1.64895,1.6491,271600002.0
2009-07-30 13:20:00,1.6493,1.6495,1.64915,1.6494,503199999.0
2009-07-30 13:21:00,1.6494,1.65,1.6494,1.6496,678000001.0
2009-07-30 13:22:00,1.6496,1.6497,1.64955,1.64965,112800000.0
2009-07-30 13:23:00,1.6497,1.6497,1.64895,1.64895,844800004.0
2009-07-30 13:24:00,1.6489,1.6492,1.64845,1.6491,624199999.0
2009-07-30 13:25:00,1.649,1.6491,1.64865,1.6488,464400001.0
2009-07-30 13:26:00,1.6488,1.64885,1.6483,1.6485,334199998.0
2009-07-30 13:27:00,1.6485,1.64855,1.6483,1.6483,126600000.0
2009-07-30 13:28:00,1.64835,1.6485,1.6483,1.6485,376400000.0
2009-07-30 13:29:00,1.6485,1.6485,1.6483,1.6484,503600002.0
2009-07-30 13:30:00,1.6484,1.6484,1.64765,1.64765,717400001.0
2009-07-30 13:31:00,1.6477,1.64845,1.6477,1.6484,672399999.0
2009-07-30 13:32:00,1.64835,1.6485,1.64805,1.6484,702599980.0
2009-07-30 13:33:00,1.6484,1.6486,1.64815,1.6483,771799994.0
2009-07-30 13:34:00,1.6484,1.6489,1.6483,1.6488,625400000.0
2009-07-30 13:35:00,1.6488,1.6488,1.6481,1.6485,819299998.0
2009-07-30 13:36:00,1.6485,1.6494,1.6485,1.6492,846800002.0
2009-07-30 13:37:00,1.64915,1.64935,1.6491,1.64925,680199996.0
2009-07-30 13:38:00,1.64935,1.6496,1.6487,1.6492,671099999.0
2009-07-30 13:39:00,1.6492,1.64955,1.6492,1.64955,215399999.0
2009-07-30 13:40:00,1.64955,1.64955,1.64865,1.6491,628400001.0
2009-07-30 13:41:00,1.649,1.6492,1.6487,1.6488,454000002.0
2009-07-30 13:42:00,1.6488,1.64905,1.6485,1.6488,736600002.0
2009-07-30 13:43:00,1.64885,1.6494,1.6488,1.6491,351200001.0
2009-07-30 13:44:00,1.6492,1.6495,1.6492,1.64935,127600000.0
2009-07-30 13:45:00,1.6494,1.6497,1.64905,1.64915,523000000.0
2009-07-30 13:46:00,1.6491,1.6495,1.6487,1.6493,848400001.0
2009-07-30 13:47:00,1.6493,1.6496,1.6484,1.6485,676800001.0
2009-07-30 13:48:00,1.6485,1.6494,1.6485,1.649,499000001.0
2009-07-30 13:49:00,1.649,1.6493,1.6488,1.6488,630000000.0
2009-07-30 13:50:00,1.6488,1.64895,1.6486,1.6487,209800001.0
2009-07-30 13:51:00,1.6487,1.64895,1.6485,1.6487,630600000.0
2009-07-30 13:52:00,1.6487,1.6489,1.64865,1.6488,271400000.0
2009-07-30 13:53:00,1.6488,1.6488,1.64845,1.6486,278200000.0
2009-07-30 13:54:00,1.64855,1.649,1.6483,1.6488,484600000.0
2009-07-30 13:55:00,1.6488,1.6488,1.6486,1.6486,304199997.0
2009-07-30 13:56:00,1.6487,1.6487,1.6485,1.6485,280600000.0
2009-07-30 13:57:00,1.6485,1.6486,1.64825,1.6483,307000000.0
2009-07-30 13:58:00,1.64835,1.64835,1.648,1.64805,1205400004.0
2009-07-30 13:59:00,1.6481,1.6481,1.64725,1.64725,1257700001.0
2009-07-30 14:00:00,1.64725,1.6479,1.64725,1.6477,850799999.0
2009-07-30 14:01:00,1.6477,1.6485,1.6477,1.6485,643600000.0
2009-07-30 14:02:00,1.6484,1.6489,1.6482,1.64825,1007199997.0
2009-07-30 14:03:00,1.6482,1.6489,1.64805,1.6486,712300000.0
2009-07-30 14:04:00,1.6486,1.6489,1.6482,1.6483,919799998.0
2009-07-30 14:05:00,1.6483,1.64835,1.648,1.64805,559299995.0
2009-07-30 14:06:00,1.64805,1.6482,1.6478,1.6482,920199998.0
2009-07-30 14:07:00,1.6483,1.6486,1.6481,1.6484,628899998.0
2009-07-30 14:08:00,1.6483,1.64835,1.6482,1.6482,345400000.0
2009-07-30 14:09:00,1.6482,1.64895,1.6482,1.6488,804599996.0
2009-07-30 14:10:00,1.6487,1.6489,1.6484,1.6487,479600000.0
2009-07-30 14:11:00,1.6488,1.6488,1.6483,1.6486,446599999.0
2009-07-30 14:12:00,1.6486,1.6486,1.6481,1.6483,764200005.0
2009-07-30 14:13:00,1.6483,1.6486,1.6482,1.6485,915800002.0
2009-07-30 14:14:00,1.6484,1.6487,1.64825,1.64845,818800000.0
2009-07-30 14:15:00,1.64845,1.6486,1.64835,1.6484,641400000.0
2009-07-30 14:16:00,1.6484,1.64865,1.6481,1.6481,509599999.0
2009-07-30 14:17:00,1.6481,1.6486,1.64805,1.6484,767799999.0
2009-07-30 14:18:00,1.6484,1.6486,1.6484,1.6485,793800000.0
2009-07-30 14:19:00,1.64855,1.6488,1.64855,1.6488,799199999.0
2009-07-30 14:20:00,1.6488,1.6494,1.64865,1.6492,463599999.0
2009-07-30 14:21:00,1.6491,1.64935,1.6489,1.64905,644400003.0
2009-07-30 14:22:00,1.64905,1.6496,1.649,1.6495,455800001.0
2009-07-30 14:23:00,1.6495,1.64985,1.6492,1.6495,818800000.0
2009-07-30 14:24:00,1.6495,1.6498,1.6493,1.6496,692399998.0
2009-07-30 14:25:00,1.6496,1.6497,1.6495,1.6495,574800000.0
2009-07-30 14:26:00,1.6495,1.6495,1.6493,1.6493,524799999.0
2009-07-30 14:27:00,1.6493,1.6493,1.6492,1.6493,579199999.0
2009-07-30 14:28:00,1.6493,1.6493,1.6488,1.6489,841600001.0
2009-07-30 14:29:00,1.6489,1.6489,1.6486,1.6487,562200000.0
2009-07-30 14:30:00,1.6487,1.6493,1.6482,1.6492,911199998.0
2009-07-30 14:31:00,1.6492,1.6495,1.6487,1.6488,1119199997.0
2009-07-30 14:32:00,1.6488,1.6488,1.6483,1.6483,916399993.0
2009-07-30 14:33:00,1.6484,1.6484,1.6476,1.648,1078399997.0
2009-07-30 14:34:00,1.64795,1.64805,1.6476,1.6479,1062000000.0
2009-07-30 14:35:00,1.648,1.648,1.6476,1.6476,714199995.0
2009-07-30 14:36:00,1.6476,1.6477,1.64725,1.6475,783200001.0
2009-07-30 14:37:00,1.6475,1.6479,1.6472,1.6478,915800002.0
2009-07-30 14:38:00,1.6478,1.64795,1.6473,1.6473,890900001.0
2009-07-30 14:39:00,1.6473,1.6479,1.6472,1.6478,925300000.0
2009-07-30 14:40:00,1.6478,1.6481,1.6474,1.6474,1064600000.0
2009-07-30 14:41:00,1.6474,1.6478,1.6473,1.64765,547400001.0
2009-07-30 14:42:00,1.64755,1.64805,1.6473,1.648,531000001.0
2009-07-30 14:43:00,1.648,1.6482,1.64795,1.6481,608800001.0
2009-07-30 14:44:00,1.6483,1.6485,1.64805,1.6485,795399998.0
2009-07-30 14:45:00,1.6485,1.6497,1.6484,1.6494,983900000.0
2009-07-30 14:46:00,1.6494,1.6496,1.64895,1.6492,627399999.0
2009-07-30 14:47:00,1.6493,1.6497,1.6493,1.6496,518699999.0
2009-07-30 14:48:00,1.64955,1.6501,1.6495,1.6497,981199999.0
2009-07-30 14:49:00,1.6497,1.64995,1.64945,1.64995,440000003.0
2009-07-30 14:50:00,1.6499,1.65,1.64965,1.64965,613999998.0
2009-07-30 14:51:00,1.64965,1.6499,1.6491,1.6491,835400000.0
2009-07-30 14:52:00,1.6491,1.6495,1.64905,1.6491,492400002.0
2009-07-30 14:53:00,1.6492,1.64945,1.64865,1.6488,1007600002.0
2009-07-30 14:54:00,1.6488,1.6488,1.6485,1.6487,766799996.0
2009-07-30 14:55:00,1.6486,1.6488,1.6485,1.64865,733400001.0
2009-07-30 14:56:00,1.6487,1.6487,1.64845,1.6485,484600000.0
2009-07-30 14:57:00,1.6485,1.6489,1.64825,1.64825,868400001.0
2009-07-30 14:58:00,1.64825,1.6487,1.64825,1.6487,708999998.0
2009-07-30 14:59:00,1.6488,1.64915,1.6486,1.64915,1094699998.0
2009-07-30 15:00:00,1.64925,1.64965,1.64885,1.649,603400001.0
2009-07-30 15:01:00,1.649,1.6493,1.649,1.64905,746599996.0
2009-07-30 15:02:00,1.64905,1.6491,1.649,1.649,633600000.0
2009-07-30 15:03:00,1.649,1.6493,1.6488,1.6488,741799998.0
2009-07-30 15:04:00,1.6489,1.6494,1.6488,1.6493,664999997.0
2009-07-30 15:05:00,1.6493,1.6494,1.6489,1.64925,767399993.0
2009-07-30 15:06:00,1.64925,1.6496,1.6492,1.6492,762400002.0
2009-07-30 15:07:00,1.6492,1.6494,1.64875,1.64875,777199999.0
2009-07-30 15:08:00,1.6487,1.649,1.6487,1.6488,957599999.0
2009-07-30 15:09:00,1.6488,1.6492,1.6487,1.649,723400000.0
2009-07-30 15:10:00,1.649,1.6492,1.64875,1.6489,687400006.0
2009-07-30 15:11:00,1.6489,1.649,1.64855,1.64865,745199997.0
2009-07-30 15:12:00,1.6487,1.6491,1.6485,1.649,537000000.0
2009-07-30 15:13:00,1.649,1.6493,1.6489,1.64915,989399998.0
2009-07-30 15:14:00,1.64925,1.64925,1.64895,1.649,494000000.0
2009-07-30 15:15:00,1.6489,1.6493,1.6487,1.6492,680800001.0
2009-07-30 15:16:00,1.6492,1.6493,1.64865,1.6487,529399999.0
2009-07-30 15:17:00,1.64865,1.6488,1.6483,1.6487,751800000.0
2009-07-30 15:18:00,1.6486,1.6488,1.6483,1.6483,573200003.0
2009-07-30 15:19:00,1.6483,1.64855,1.6482,1.64835,618999993.0
2009-07-30 15:20:00,1.64835,1.6487,1.6482,1.64865,846599993.0
2009-07-30 15:21:00,1.64875,1.6488,1.64835,1.6484,475000000.0
2009-07-30 15:22:00,1.6484,1.6488,1.6484,1.6487,628199995.0
2009-07-30 15:23:00,1.6488,1.6492,1.6487,1.6491,692399999.0
2009-07-30 15:24:00,1.64905,1.6493,1.64885,1.64885,668400000.0
2009-07-30 15:25:00,1.649,1.6493,1.6488,1.64915,809399998.0
2009-07-30 15:26:00,1.64915,1.6494,1.64885,1.64885,957399999.0
2009-07-30 15:27:00,1.6489,1.6491,1.6489,1.6491,363999998.0
2009-07-30 15:28:00,1.64905,1.64905,1.6488,1.64885,599399997.0
2009-07-30 15:29:00,1.6489,1.6491,1.6485,1.64865,564000000.0
2009-07-30 15:30:00,1.64865,1.64865,1.6479,1.6483,894999996.0
2009-07-30 15:31:00,1.6483,1.6484,1.64755,1.648,981299998.0
2009-07-30 15:32:00,1.6479,1.6488,1.64775,1.6488,1100199996.0
2009-07-30 15:33:00,1.6488,1.6493,1.64845,1.6485,1310199997.0
2009-07-30 15:34:00,1.6485,1.6485,1.64755,1.6479,1118100002.0
2009-07-30 15:35:00,1.64785,1.6487,1.6477,1.6484,1221800000.0
2009-07-30 15:36:00,1.6484,1.6487,1.6479,1.6479,1213399995.0
2009-07-30 15:37:00,1.6478,1.648,1.6471,1.64755,1236199992.0
2009-07-30 15:38:00,1.6474,1.6482,1.6472,1.6476,824500002.0
2009-07-30 15:39:00,1.6477,1.6482,1.6471,1.6472,894299994.0
2009-07-30 15:40:00,1.6472,1.6472,1.64655,1.6469,1033599999.0
2009-07-30 15:41:00,1.6469,1.6469,1.6465,1.64675,762999999.0
2009-07-30 15:42:00,1.64675,1.6469,1.6465,1.6467,983800002.0
2009-07-30 15:43:00,1.64665,1.6469,1.64655,1.6468,943299998.0
2009-07-30 15:44:00,1.64675,1.6474,1.6466,1.6473,948000001.0
2009-07-30 15:45:00,1.6473,1.6474,1.6461,1.64635,1175300000.0
2009-07-30 15:46:00,1.64635,1.6465,1.6458,1.6459,1072300006.0
2009-07-30 15:47:00,1.6459,1.647,1.6458,1.64695,1079999999.0
2009-07-30 15:48:00,1.64695,1.64725,1.64685,1.647,1117800001.0
2009-07-30 15:49:00,1.647,1.6483,1.64695,1.6482,1385099999.0
2009-07-30 15:50:00,1.6482,1.6489,1.64815,1.6487,1192999999.0
2009-07-30 15:51:00,1.6487,1.6495,1.6486,1.6493,1150200001.0
2009-07-30 15:52:00,1.6493,1.6493,1.6485,1.6491,1233000006.0
2009-07-30 15:53:00,1.649,1.649,1.64825,1.6483,882799997.0
2009-07-30 15:54:00,1.6483,1.6487,1.64815,1.6483,1019299998.0
2009-07-30 15:55:00,1.64835,1.6489,1.64835,1.6489,824000002.0
2009-07-30 15:56:00,1.649,1.6495,1.649,1.6493,1060999998.0
2009-07-30 15:57:00,1.6493,1.6497,1.6491,1.6493,849199999.0
2009-07-30 15:58:00,1.6493,1.6498,1.6492,1.6494,772799997.0
2009-07-30 15:59:00,1.6494,1.6496,1.6491,1.6491,1133399995.0
2009-07-30 16:00:00,1.6491,1.6494,1.64835,1.64835,1440000006.0
2009-07-30 16:01:00,1.6483,1.6486,1.6478,1.6481,975800001.0
2009-07-30 16:02:00,1.6481,1.6487,1.64785,1.64835,988000004.0
2009-07-30 16:03:00,1.6484,1.6487,1.6481,1.6485,824999997.0
2009-07-30 16:04:00,1.6485,1.6486,1.64815,1.64845,661600001.0
2009-07-30 16:05:00,1.6486,1.6487,1.64835,1.6485,788399999.0
2009-07-30 16:06:00,1.6485,1.64935,1.6485,1.6492,646400000.0
2009-07-30 16:07:00,1.6492,1.6495,1.6489,1.6495,841599996.0
2009-07-30 16:08:00,1.6495,1.65,1.6494,1.65,928000002.0
2009-07-30 16:09:00,1.65,1.65035,1.65,1.6502,746200000.0
2009-07-30 16:10:00,1.6502,1.6503,1.6498,1.65,625999999.0
2009-07-30 16:11:00,1.6501,1.65085,1.65005,1.6506,912999996.0
2009-07-30 16:12:00,1.65045,1.6516,1.65045,1.6515,1116000009.0
2009-07-30 16:13:00,1.6515,1.6519,1.6515,1.6515,1339999998.0
2009-07-30 16:14:00,1.6515,1.6518,1.6512,1.6513,1280899997.0
2009-07-30 16:15:00,1.6514,1.6514,1.6508,1.651,1120999995.0
2009-07-30 16:16:00,1.651,1.6515,1.6507,1.6509,1105399999.0
2009-07-30 16:17:00,1.6509,1.6514,1.65085,1.651,577000001.0
2009-07-30 16:18:00,1.651,1.6512,1.6509,1.6512,669800000.0
2009-07-30 16:19:00,1.6512,1.65135,1.6509,1.6511,761800000.0
2009-07-30 16:20:00,1.6511,1.6512,1.6508,1.6509,712800005.0
2009-07-30 16:21:00,1.651,1.651,1.65015,1.6505,586099999.0
2009-07-30 16:22:00,1.6504,1.65075,1.6503,1.65075,832399999.0
2009-07-30 16:23:00,1.65075,1.65075,1.6503,1.6506,434400000.0
2009-07-30 16:24:00,1.6506,1.6507,1.6503,1.6503,1186399998.0
2009-07-30 16:25:00,1.6504,1.6504,1.6503,1.6504,244399999.0
2009-07-30 16:26:00,1.6504,1.6508,1.6503,1.6503,786600004.0
2009-07-30 16:27:00,1.6503,1.65065,1.6503,1.65065,888099998.0
2009-07-30 16:28:00,1.6507,1.6507,1.6504,1.6504,636599999.0
2009-07-30 16:29:00,1.6504,1.6508,1.6504,1.6507,927199998.0
2009-07-30 16:30:00,1.6507,1.6511,1.6506,1.6509,756200002.0
2009-07-30 16:31:00,1.6509,1.652,1.6509,1.65175,724799994.0
2009-07-30 16:32:00,1.6518,1.6518,1.6509,1.6513,882200001.0
2009-07-30 16:33:00,1.6513,1.6518,1.6508,1.6517,980200005.0
2009-07-30 16:34:00,1.6517,1.6521,1.6516,1.6521,928999999.0
2009-07-30 16:35:00,1.6521,1.6522,1.6518,1.6519,685599998.0
2009-07-30 16:36:00,1.6519,1.6522,1.65175,1.65205,468100000.0
2009-07-30 16:37:00,1.6521,1.6522,1.6518,1.652,619399999.0
2009-07-30 16:38:00,1.652,1.6524,1.6514,1.6517,910999997.0
2009-07-30 16:39:00,1.6517,1.6518,1.6513,1.6514,830799998.0
2009-07-30 16:40:00,1.6514,1.6516,1.6512,1.65135,899399996.0
2009-07-30 16:41:00,1.6514,1.6516,1.6513,1.6514,903400002.0
2009-07-30 16:42:00,1.6514,1.6514,1.6509,1.6511,956199999.0
2009-07-30 16:43:00,1.6511,1.6512,1.6506,1.65065,1131999999.0
2009-07-30 16:44:00,1.6506,1.6507,1.6503,1.6504,1377399999.0
2009-07-30 16:45:00,1.6504,1.6507,1.65035,1.6507,1029799999.0
2009-07-30 16:46:00,1.6507,1.6512,1.6507,1.6509,1118900001.0
2009-07-30 16:47:00,1.651,1.6515,1.6509,1.6514,771399996.0
2009-07-30 16:48:00,1.65145,1.65145,1.651,1.6511,912999996.0
2009-07-30 16:49:00,1.6511,1.6511,1.65015,1.65015,866200002.0
2009-07-30 16:50:00,1.65015,1.65075,1.6501,1.6507,652099998.0
2009-07-30 16:51:00,1.6507,1.6508,1.6504,1.6505,507200001.0
2009-07-30 16:52:00,1.6505,1.6506,1.6503,1.6506,390599999.0
2009-07-30 16:53:00,1.6504,1.6506,1.6493,1.6493,850200002.0
2009-07-30 16:54:00,1.6493,1.6493,1.64875,1.64875,795400000.0
2009-07-30 16:55:00,1.64875,1.649,1.64865,1.64885,721000005.0
2009-07-30 16:56:00,1.6489,1.6491,1.64875,1.6489,783999991.0
2009-07-30 16:57:00,1.6489,1.6491,1.6488,1.64895,894599998.0
2009-07-30 16:58:00,1.64895,1.649,1.6486,1.64885,719800000.0
2009-07-30 16:59:00,1.6488,1.6494,1.6488,1.6491,1121400000.0
2009-07-30 17:00:00,1.6491,1.64935,1.6488,1.6493,667400001.0
2009-07-30 17:01:00,1.6495,1.6497,1.64915,1.6497,500600000.0
2009-07-30 17:02:00,1.64955,1.6498,1.6495,1.64965,846900000.0
2009-07-30 17:03:00,1.6497,1.6498,1.64945,1.64955,762200002.0
2009-07-30 17:04:00,1.64955,1.6504,1.64955,1.6502,546399998.0
2009-07-30 17:05:00,1.6502,1.6506,1.6501,1.6505,751399997.0
2009-07-30 17:06:00,1.6506,1.6508,1.6503,1.6506,683000002.0
2009-07-30 17:07:00,1.6506,1.6507,1.64995,1.64995,864799997.0
2009-07-30 17:08:00,1.65025,1.65025,1.64985,1.6501,661800001.0
2009-07-30 17:09:00,1.65005,1.65025,1.6497,1.6498,757999999.0
2009-07-30 17:10:00,1.6498,1.65045,1.64975,1.6501,798300004.0
2009-07-30 17:11:00,1.6501,1.6505,1.65,1.6505,963399998.0
2009-07-30 17:12:00,1.6505,1.65105,1.65045,1.651,582799999.0
2009-07-30 17:13:00,1.651,1.651,1.6501,1.6502,577699998.0
2009-07-30 17:14:00,1.6502,1.6506,1.6502,1.6505,587999997.0
2009-07-30 17:15:00,1.6505,1.6508,1.65045,1.6507,540400001.0
2009-07-30 17:16:00,1.65075,1.65095,1.6507,1.6508,793400001.0
2009-07-30 17:17:00,1.6508,1.6513,1.65075,1.6513,982800006.0
2009-07-30 17:18:00,1.6513,1.6514,1.65095,1.651,946200008.0
2009-07-30 17:19:00,1.65095,1.6512,1.65055,1.6507,989800001.0
2009-07-30 17:20:00,1.65075,1.65085,1.6502,1.6504,730399997.0
2009-07-30 17:21:00,1.65035,1.65035,1.6497,1.64995,613000004.0
2009-07-30 17:22:00,1.6498,1.64985,1.64955,1.6496,706600003.0
2009-07-30 17:23:00,1.6496,1.6496,1.6491,1.6494,694800004.0
2009-07-30 17:24:00,1.6494,1.64965,1.6494,1.6495,214000000.0
2009-07-30 17:25:00,1.6495,1.6496,1.6494,1.64955,239400000.0
2009-07-30 17:26:00,1.6495,1.6495,1.6493,1.6494,275999999.0
2009-07-30 17:27:00,1.6494,1.6494,1.64895,1.649,799000002.0
2009-07-30 17:28:00,1.64895,1.6493,1.6488,1.64915,621599999.0
2009-07-30 17:29:00,1.6491,1.6493,1.6484,1.64845,649299999.0
2009-07-30 17:30:00,1.6486,1.649,1.6485,1.64875,464000001.0
2009-07-30 17:31:00,1.6487,1.64875,1.6482,1.6485,1087599996.0
2009-07-30 17:32:00,1.64845,1.6485,1.6483,1.6484,373400000.0
2009-07-30 17:33:00,1.6484,1.6485,1.64825,1.6485,388199996.0
2009-07-30 17:34:00,1.6485,1.6485,1.6481,1.6483,1168800003.0
2009-07-30 17:35:00,1.6483,1.6486,1.64815,1.64845,693800000.0
2009-07-30 17:36:00,1.6484,1.64855,1.6482,1.6484,540399996.0
2009-07-30 17:37:00,1.6484,1.6486,1.64835,1.6485,146400000.0
2009-07-30 17:38:00,1.6485,1.6489,1.64845,1.6489,547999997.0
2009-07-30 17:39:00,1.6489,1.64895,1.6483,1.6484,915299987.0
2009-07-30 17:40:00,1.6484,1.6487,1.6484,1.6487,673399999.0
2009-07-30 17:41:00,1.6487,1.6488,1.6485,1.6485,770199980.0
2009-07-30 17:42:00,1.6485,1.6486,1.6483,1.64845,748999997.0
2009-07-30 17:43:00,1.64845,1.6485,1.64815,1.6482,436800000.0
2009-07-30 17:44:00,1.6482,1.6482,1.64775,1.64775,865799995.0
2009-07-30 17:45:00,1.64775,1.6479,1.6476,1.6478,522800003.0
2009-07-30 17:46:00,1.6478,1.6484,1.6478,1.6484,720600001.0
2009-07-30 17:47:00,1.6484,1.6486,1.6483,1.6486,342400000.0
2009-07-30 17:48:00,1.6486,1.6488,1.64825,1.6485,587599999.0
2009-07-30 17:49:00,1.6485,1.6486,1.6483,1.6483,654799999.0
2009-07-30 17:50:00,1.6484,1.6486,1.64805,1.64845,613800001.0
2009-07-30 17:51:00,1.64845,1.64865,1.6483,1.64865,274400000.0
2009-07-30 17:52:00,1.6486,1.6489,1.6485,1.64865,360800000.0
2009-07-30 17:53:00,1.64865,1.649,1.64865,1.649,275600000.0
2009-07-30 17:54:00,1.649,1.649,1.6482,1.6482,303799999.0
2009-07-30 17:55:00,1.6482,1.64835,1.6478,1.64795,602399997.0
2009-07-30 17:56:00,1.64795,1.6487,1.6478,1.6486,337000001.0
2009-07-30 17:57:00,1.6486,1.6489,1.648,1.6481,270800000.0
2009-07-30 17:58:00,1.648,1.6484,1.648,1.6482,288200000.0
2009-07-30 17:59:00,1.6482,1.6485,1.6481,1.6481,263399998.0
2009-07-30 18:00:00,1.6481,1.6481,1.6479,1.64795,332200000.0
2009-07-30 18:01:00,1.64795,1.6483,1.64785,1.64815,351500000.0
2009-07-30 18:02:00,1.64815,1.6486,1.6481,1.6482,319800000.0
2009-07-30 18:03:00,1.6482,1.6484,1.64795,1.6483,370999999.0
2009-07-30 18:04:00,1.6483,1.6489,1.6483,1.6488,311600000.0
2009-07-30 18:05:00,1.6488,1.6495,1.6488,1.6491,455400000.0
2009-07-30 18:06:00,1.6491,1.6492,1.6488,1.6488,794399995.0
2009-07-30 18:07:00,1.6488,1.64945,1.6488,1.6494,368200000.0
2009-07-30 18:08:00,1.6494,1.6494,1.649,1.6493,173200000.0
2009-07-30 18:09:00,1.6493,1.6494,1.6491,1.6494,453199999.0
2009-07-30 18:10:00,1.6494,1.6495,1.6492,1.6492,48600000.0
2009-07-30 18:11:00,1.6492,1.6494,1.64895,1.6491,254600000.0
2009-07-30 18:12:00,1.6491,1.6491,1.64865,1.64865,178800000.0
2009-07-30 18:13:00,1.64865,1.64905,1.64845,1.64905,203800000.0
2009-07-30 18:14:00,1.649,1.6494,1.6489,1.6493,294200000.0
2009-07-30 18:15:00,1.6493,1.6495,1.64885,1.6489,424600000.0
2009-07-30 18:16:00,1.6489,1.649,1.6487,1.6489,207600000.0
2009-07-30 18:17:00,1.6488,1.6489,1.64835,1.6485,114600000.0
2009-07-30 18:18:00,1.6485,1.6488,1.6483,1.64835,85200000.0
2009-07-30 18:19:00,1.64835,1.6489,1.64835,1.6489,66200000.0
2009-07-30 18:20:00,1.6489,1.649,1.6487,1.6487,310000000.0
2009-07-30 18:21:00,1.6487,1.6488,1.6486,1.64875,282800000.0
2009-07-30 18:22:00,1.64875,1.64875,1.64855,1.64855,113200000.0
2009-07-30 18:23:00,1.6486,1.6486,1.6483,1.6483,255800001.0
2009-07-30 18:24:00,1.6484,1.6488,1.6483,1.6488,85000000.0
2009-07-30 18:25:00,1.6488,1.64895,1.6487,1.64885,433599999.0
2009-07-30 18:26:00,1.64885,1.6489,1.6487,1.6487,225000000.0
2009-07-30 18:27:00,1.6487,1.6487,1.64845,1.64845,246400000.0
2009-07-30 18:28:00,1.6485,1.64865,1.64835,1.6485,581600002.0
2009-07-30 18:29:00,1.6485,1.64855,1.64795,1.64795,738999998.0
2009-07-30 18:30:00,1.648,1.6482,1.6479,1.6481,389399998.0
2009-07-30 18:31:00,1.648,1.6486,1.648,1.6483,172199999.0
2009-07-30 18:32:00,1.6483,1.6485,1.64805,1.6483,268800001.0
2009-07-30 18:33:00,1.6483,1.6485,1.64825,1.64845,545999998.0
2009-07-30 18:34:00,1.64845,1.6487,1.6483,1.6485,115200000.0
2009-07-30 18:35:00,1.6486,1.6487,1.6485,1.6486,169599999.0
2009-07-30 18:36:00,1.6486,1.6486,1.64815,1.64825,116400000.0
2009-07-30 18:37:00,1.64825,1.6484,1.6482,1.6483,205999999.0
2009-07-30 18:38:00,1.6483,1.6483,1.64795,1.6481,277000001.0
2009-07-30 18:39:00,1.6482,1.6485,1.6482,1.6484,296799997.0
2009-07-30 18:40:00,1.6484,1.6484,1.6482,1.64825,294199999.0
2009-07-30 18:41:00,1.64825,1.6483,1.64825,1.64825,84200000.0
2009-07-30 18:42:00,1.6484,1.6485,1.6482,1.6483,287600000.0
2009-07-30 18:43:00,1.6483,1.6486,1.6483,1.64855,110600000.0
2009-07-30 18:44:00,1.64855,1.6487,1.64855,1.6486,172400000.0
2009-07-30 18:45:00,1.6486,1.6486,1.6485,1.6485,93399999.0
2009-07-30 18:46:00,1.64855,1.6489,1.64855,1.6488,109200001.0
2009-07-30 18:47:00,1.6488,1.649,1.64875,1.64875,217200000.0
2009-07-30 18:48:00,1.6487,1.6487,1.6484,1.6487,479199999.0
2009-07-30 18:49:00,1.6487,1.64895,1.6485,1.6487,166800000.0
2009-07-30 18:50:00,1.6487,1.649,1.64865,1.649,112600000.0
2009-07-30 18:51:00,1.649,1.649,1.6486,1.64885,286600002.0
2009-07-30 18:52:00,1.64885,1.649,1.6487,1.6489,92600000.0
2009-07-30 18:53:00,1.649,1.6491,1.649,1.649,52800000.0
2009-07-30 18:54:00,1.64905,1.64905,1.6488,1.6488,49800000.0
2009-07-30 18:55:00,1.6488,1.6492,1.6488,1.6492,94400000.0
2009-07-30 18:56:00,1.6492,1.6492,1.6488,1.649,82600001.0
2009-07-30 18:57:00,1.649,1.6491,1.64885,1.649,122800000.0
2009-07-30 18:58:00,1.649,1.649,1.6488,1.6488,197799999.0
2009-07-30 18:59:00,1.6488,1.6489,1.6485,1.6486,121600000.0
2009-07-30 19:00:00,1.6486,1.6486,1.6485,1.6486,65800000.0
2009-07-30 19:01:00,1.6486,1.65015,1.6486,1.6501,349599997.0
2009-07-30 19:02:00,1.6501,1.6502,1.64905,1.6493,611599997.0
2009-07-30 19:03:00,1.64925,1.6493,1.64885,1.6491,554999999.0
2009-07-30 19:04:00,1.6491,1.6493,1.6486,1.6488,642000001.0
2009-07-30 19:05:00,1.6488,1.64895,1.6486,1.64885,460600000.0
2009-07-30 19:06:00,1.64885,1.6496,1.64875,1.6495,375800000.0
2009-07-30 19:07:00,1.6495,1.65015,1.6495,1.64985,814800001.0
2009-07-30 19:08:00,1.64965,1.65005,1.64935,1.65005,421800000.0
2009-07-30 19:09:00,1.6499,1.65,1.6494,1.6498,339200001.0
2009-07-30 19:10:00,1.64975,1.65005,1.6496,1.64995,1000600003.0
2009-07-30 19:11:00,1.64995,1.6502,1.64965,1.64965,670200003.0
2009-07-30 19:12:00,1.64965,1.64965,1.6492,1.64955,220799999.0
2009-07-30 19:13:00,1.64955,1.65,1.64955,1.6499,421600001.0
2009-07-30 19:14:00,1.65005,1.65005,1.64955,1.6497,917799996.0
2009-07-30 19:15:00,1.64965,1.6497,1.6491,1.64935,475800000.0
2009-07-30 19:16:00,1.6494,1.6498,1.64935,1.64945,390800000.0
2009-07-30 19:17:00,1.6495,1.64965,1.64945,1.6496,387800001.0
2009-07-30 19:18:00,1.64955,1.6499,1.6495,1.6499,343400002.0
2009-07-30 19:19:00,1.64995,1.65025,1.64985,1.64985,688000002.0
2009-07-30 19:20:00,1.6499,1.6506,1.6499,1.6506,623400000.0
2009-07-30 19:21:00,1.6506,1.65065,1.6502,1.6502,238200000.0
2009-07-30 19:22:00,1.6502,1.65035,1.65005,1.6501,225800000.0
2009-07-30 19:23:00,1.6501,1.65015,1.65005,1.6501,108000000.0
2009-07-30 19:24:00,1.65015,1.65015,1.64965,1.6498,194200000.0
2009-07-30 19:25:00,1.6497,1.65005,1.6497,1.6498,427400001.0
2009-07-30 19:26:00,1.64975,1.65,1.6497,1.6499,321199999.0
2009-07-30 19:27:00,1.6499,1.6501,1.64985,1.65,395600001.0
2009-07-30 19:28:00,1.65,1.65,1.6497,1.6498,280799998.0
2009-07-30 19:29:00,1.64985,1.65,1.64975,1.64975,351400001.0
2009-07-30 19:30:00,1.6498,1.65035,1.64975,1.65025,537200000.0
2009-07-30 19:31:00,1.6503,1.65045,1.65005,1.65045,565800002.0
2009-07-30 19:32:00,1.65045,1.6506,1.6496,1.6501,315399999.0
2009-07-30 19:33:00,1.6501,1.6505,1.65005,1.6505,588700002.0
2009-07-30 19:34:00,1.6505,1.65055,1.65025,1.6504,191600001.0
2009-07-30 19:35:00,1.6504,1.65045,1.65025,1.65025,233600000.0
2009-07-30 19:36:00,1.65025,1.65025,1.64995,1.6502,488999995.0
2009-07-30 19:37:00,1.6502,1.65045,1.65,1.6501,474999995.0
2009-07-30 19:38:00,1.6501,1.6502,1.65,1.6502,329400000.0
2009-07-30 19:39:00,1.6502,1.6503,1.64995,1.6503,551000002.0
2009-07-30 19:40:00,1.65045,1.65045,1.6501,1.6503,349400000.0
2009-07-30 19:41:00,1.65035,1.65065,1.6503,1.65065,506200003.0
2009-07-30 19:42:00,1.65065,1.65075,1.65055,1.6507,448600000.0
2009-07-30 19:43:00,1.6507,1.65075,1.65035,1.65045,402600000.0
2009-07-30 19:44:00,1.65045,1.65045,1.6504,1.6504,88000000.0
2009-07-30 19:45:00,1.6504,1.65065,1.6503,1.6505,398600000.0
2009-07-30 19:46:00,1.6505,1.6505,1.6499,1.64995,192600000.0
2009-07-30 19:47:00,1.6502,1.65025,1.64995,1.65015,462200000.0
2009-07-30 19:48:00,1.6501,1.65015,1.65005,1.6501,582200000.0
2009-07-30 19:49:00,1.6501,1.6501,1.6499,1.65,271999999.0
2009-07-30 19:50:00,1.65,1.6503,1.65,1.6501,466200004.0
2009-07-30 19:51:00,1.6501,1.6501,1.65005,1.6501,315200000.0
2009-07-30 19:52:00,1.6501,1.6502,1.6501,1.6501,223000000.0
2009-07-30 19:53:00,1.6501,1.6501,1.64965,1.64985,446099998.0
2009-07-30 19:54:00,1.64995,1.64995,1.64985,1.64995,221400001.0
2009-07-30 19:55:00,1.65,1.6501,1.6497,1.64985,363800000.0
2009-07-30 19:56:00,1.64985,1.64985,1.64975,1.64975,78600000.0
2009-07-30 19:57:00,1.64995,1.65005,1.6499,1.64995,107000000.0
2009-07-30 19:58:00,1.64995,1.65005,1.64965,1.6498,214400000.0
2009-07-30 19:59:00,1.6498,1.6499,1.64955,1.6498,451000000.0
2009-07-30 20:00:00,1.6498,1.65005,1.64975,1.6498,187600000.0
2009-07-30 20:01:00,1.64985,1.6499,1.64975,1.6498,258000000.0
2009-07-30 20:02:00,1.6498,1.6499,1.64975,1.64975,144000000.0
2009-07-30 20:03:00,1.64975,1.6498,1.64975,1.64975,98000000.0
2009-07-30 20:04:00,1.64975,1.6501,1.6497,1.64995,651600000.0
2009-07-30 20:05:00,1.64995,1.65,1.64975,1.64985,696599997.0
2009-07-30 20:06:00,1.64985,1.65015,1.6498,1.65,376599996.0
2009-07-30 20:07:00,1.65,1.65045,1.65,1.65045,178000000.0
2009-07-30 20:08:00,1.6505,1.6505,1.65,1.65015,309000000.0
2009-07-30 20:09:00,1.65015,1.65045,1.65015,1.65015,216400000.0
2009-07-30 20:10:00,1.65015,1.65035,1.6501,1.65025,449599998.0
2009-07-30 20:11:00,1.65025,1.6507,1.65025,1.65055,327000001.0
2009-07-30 20:12:00,1.65055,1.65075,1.65015,1.65015,435200001.0
2009-07-30 20:13:00,1.65015,1.65065,1.65015,1.65045,564600003.0
2009-07-30 20:14:00,1.65055,1.65075,1.6505,1.65055,392999998.0
2009-07-30 20:15:00,1.65055,1.65055,1.65045,1.65045,329800005.0
2009-07-30 20:16:00,1.6505,1.6506,1.65045,1.65045,454600004.0
2009-07-30 20:17:00,1.65045,1.65055,1.65045,1.65045,148600000.0
2009-07-30 20:18:00,1.65045,1.65045,1.6501,1.6501,259000000.0
2009-07-30 20:19:00,1.6501,1.6502,1.6501,1.6502,196000000.0
2009-07-30 20:20:00,1.6502,1.6502,1.6496,1.6496,461800000.0
2009-07-30 20:21:00,1.6496,1.6505,1.6496,1.65045,698000003.0
2009-07-30 20:22:00,1.65045,1.65075,1.6504,1.6506,321600001.0
2009-07-30 20:23:00,1.6506,1.6506,1.65045,1.65055,135400000.0
2009-07-30 20:24:00,1.6505,1.65055,1.6505,1.65055,39600000.0
2009-07-30 20:25:00,1.65055,1.6506,1.65035,1.65035,247800001.0
2009-07-30 20:26:00,1.65035,1.6506,1.65035,1.6505,189000000.0
2009-07-30 20:27:00,1.6505,1.65055,1.64985,1.64995,513600001.0
2009-07-30 20:28:00,1.64995,1.6505,1.6499,1.65,338000001.0
2009-07-30 20:29:00,1.65,1.6503,1.65,1.6503,62600000.0
2009-07-30 20:30:00,1.6503,1.6503,1.65,1.6501,140600000.0
2009-07-30 20:31:00,1.6501,1.6502,1.64995,1.64995,81200000.0
2009-07-30 20:32:00,1.65005,1.6503,1.65,1.6501,78600000.0
2009-07-30 20:33:00,1.6501,1.6501,1.6495,1.6495,279399999.0
2009-07-30 20:34:00,1.6496,1.6496,1.6493,1.64935,1153999994.0
2009-07-30 20:35:00,1.6493,1.6494,1.6492,1.6493,752599999.0
2009-07-30 20:36:00,1.6493,1.64945,1.6491,1.6491,745400005.0
2009-07-30 20:37:00,1.64915,1.6498,1.64915,1.6496,327800000.0
2009-07-30 20:38:00,1.6496,1.6498,1.6494,1.6496,284600001.0
2009-07-30 20:39:00,1.6496,1.6497,1.6494,1.6494,81600000.0
2009-07-30 20:40:00,1.64935,1.6496,1.64935,1.6496,191900000.0
2009-07-30 20:41:00,1.6496,1.6498,1.6496,1.6496,84000000.0
2009-07-30 20:42:00,1.6496,1.6497,1.6493,1.6495,393800001.0
2009-07-30 20:43:00,1.6494,1.6496,1.6491,1.6491,254500000.0
2009-07-30 20:44:00,1.64915,1.6492,1.649,1.6491,113000000.0
2009-07-30 20:45:00,1.6491,1.6493,1.6491,1.6492,181200000.0
2009-07-30 20:46:00,1.6492,1.6496,1.6492,1.6493,198599999.0
2009-07-30 20:47:00,1.6493,1.6495,1.6493,1.6493,121000000.0
2009-07-30 20:48:00,1.6494,1.64955,1.6492,1.6495,142000000.0
2009-07-30 20:49:00,1.64955,1.6499,1.6493,1.64935,206800000.0
2009-07-30 20:50:00,1.64935,1.6495,1.6493,1.64935,142000000.0
2009-07-30 20:51:00,1.6493,1.64935,1.6493,1.64935,108800000.0
2009-07-30 20:52:00,1.64935,1.6495,1.6493,1.6495,277399999.0
2009-07-30 20:53:00,1.6497,1.65,1.6497,1.6499,282200000.0
2009-07-30 20:54:00,1.6499,1.65,1.6498,1.65,216000000.0
2009-07-30 20:55:00,1.65,1.65,1.6495,1.6497,164800000.0
2009-07-30 20:56:00,1.6497,1.6497,1.6495,1.64955,327000000.0
2009-07-30 20:57:00,1.64955,1.6496,1.6495,1.64955,239200000.0
2009-07-30 20:58:00,1.6495,1.6496,1.6495,1.6495,27200000.0
2009-07-30 20:59:00,1.6495,1.6495,1.64885,1.64895,230400000.0
2009-07-30 21:00:00,1.6489,1.64925,1.6489,1.6491,223200000.0
2009-07-30 21:01:00,1.6492,1.6492,1.649,1.6491,106800000.0
2009-07-30 21:02:00,1.649,1.6494,1.649,1.6493,78200000.0
2009-07-30 21:03:00,1.6493,1.6495,1.6491,1.6491,261400000.0
2009-07-30 21:04:00,1.6491,1.6492,1.649,1.64905,318399997.0
2009-07-30 21:05:00,1.64905,1.6492,1.649,1.64915,63800000.0
2009-07-30 21:06:00,1.6491,1.6491,1.649,1.6491,66400000.0
2009-07-30 21:07:00,1.6491,1.6493,1.64905,1.64915,154200000.0
2009-07-30 21:08:00,1.64915,1.64925,1.64915,1.64925,85200000.0
2009-07-30 21:09:00,1.64925,1.6494,1.64925,1.6494,83200000.0
2009-07-30 21:10:00,1.6494,1.64945,1.64925,1.6493,342800002.0
2009-07-30 21:11:00,1.6493,1.64935,1.6492,1.6493,55200000.0
2009-07-30 21:12:00,1.6493,1.6493,1.6492,1.6492,319600004.0
2009-07-30 21:13:00,1.6492,1.6494,1.6492,1.64935,206200003.0
2009-07-30 21:14:00,1.64935,1.64935,1.64925,1.6493,303199999.0
2009-07-30 21:15:00,1.64935,1.6494,1.64935,1.64935,38200000.0
2009-07-30 21:16:00,1.64935,1.6494,1.6493,1.6494,91000000.0
2009-07-30 21:17:00,1.6494,1.6496,1.6494,1.64955,162200002.0
2009-07-30 21:18:00,1.64955,1.64965,1.64945,1.6496,75600001.0
2009-07-30 21:19:00,1.6496,1.6501,1.6496,1.6501,222000000.0
2009-07-30 21:20:00,1.6501,1.6503,1.6501,1.65025,140000000.0
2009-07-30 21:21:00,1.65025,1.65025,1.65,1.65,122800000.0
2009-07-30 21:22:00,1.65,1.65,1.6497,1.64985,291600001.0
2009-07-30 21:23:00,1.6499,1.65015,1.64985,1.6499,97800000.0
2009-07-30 21:24:00,1.6499,1.6499,1.64955,1.64955,116199999.0
2009-07-30 21:25:00,1.6496,1.64965,1.64955,1.6496,316800000.0
2009-07-30 21:26:00,1.6496,1.6497,1.64945,1.64945,419400000.0
2009-07-30 21:27:00,1.6495,1.6498,1.6495,1.6497,130800000.0
2009-07-30 21:28:00,1.6497,1.6498,1.64935,1.6494,156200000.0
2009-07-30 21:29:00,1.6494,1.6496,1.6494,1.6496,79200000.0
2009-07-30 21:30:00,1.6496,1.6497,1.6494,1.64945,195400000.0
2009-07-30 21:31:00,1.64945,1.6496,1.64945,1.6495,147400000.0
2009-07-30 21:32:00,1.6495,1.6496,1.64945,1.64945,96000001.0
2009-07-30 21:33:00,1.64945,1.6496,1.64945,1.6495,53000000.0
2009-07-30 21:34:00,1.6495,1.6495,1.6492,1.64925,104200000.0
2009-07-30 21:35:00,1.64925,1.64925,1.64895,1.64895,657000004.0
2009-07-30 21:36:00,1.64895,1.6492,1.6489,1.649,784400003.0
2009-07-30 21:37:00,1.649,1.64925,1.649,1.6491,512000003.0
2009-07-30 21:38:00,1.6491,1.6495,1.6491,1.6493,213600000.0
2009-07-30 21:39:00,1.6493,1.6495,1.6492,1.64935,305000000.0
2009-07-30 21:40:00,1.64935,1.6494,1.64895,1.649,637899999.0
2009-07-30 21:41:00,1.649,1.6491,1.6488,1.6489,531100000.0
2009-07-30 21:42:00,1.64885,1.64905,1.64885,1.6489,418400000.0
2009-07-30 21:43:00,1.6488,1.64885,1.64855,1.64865,870999997.0
2009-07-30 21:44:00,1.6486,1.6488,1.6483,1.6488,414000000.0
2009-07-30 21:45:00,1.6488,1.64895,1.6486,1.6489,660200001.0
2009-07-30 21:46:00,1.6489,1.649,1.6488,1.6489,228000000.0
2009-07-30 21:47:00,1.64895,1.649,1.64885,1.6489,205800000.0
2009-07-30 21:48:00,1.64885,1.64885,1.6485,1.64855,384600000.0
2009-07-30 21:49:00,1.6486,1.6487,1.6486,1.6486,256400000.0
2009-07-30 21:50:00,1.6487,1.649,1.6487,1.6489,163000000.0
2009-07-30 21:51:00,1.6489,1.649,1.6489,1.6489,139800000.0
2009-07-30 21:52:00,1.6489,1.6489,1.6488,1.64885,68000000.0
2009-07-30 21:53:00,1.64885,1.64885,1.6486,1.6487,367400000.0
2009-07-30 21:54:00,1.6486,1.6487,1.6483,1.6484,397400001.0
2009-07-30 21:55:00,1.6484,1.64845,1.6481,1.6484,584200000.0
2009-07-30 21:56:00,1.64835,1.6484,1.6483,1.64835,295200000.0
2009-07-30 21:57:00,1.64835,1.6487,1.64835,1.64845,182400000.0
2009-07-30 21:58:00,1.64845,1.6487,1.6483,1.64835,198100000.0
2009-07-30 21:59:00,1.6484,1.64845,1.6482,1.6482,338400000.0
2009-07-30 22:00:00,1.6482,1.64835,1.6482,1.64835,314400001.0
2009-07-30 22:01:00,1.64835,1.64835,1.6483,1.64835,192800000.0
2009-07-30 22:02:00,1.64805,1.64835,1.6479,1.6479,326300000.0
2009-07-30 22:03:00,1.6479,1.64825,1.6479,1.64805,219999998.0
2009-07-30 22:04:00,1.64805,1.64805,1.64785,1.64785,216000000.0
2009-07-30 22:05:00,1.64785,1.64795,1.6478,1.6478,98400000.0
2009-07-30 22:06:00,1.6478,1.64815,1.6476,1.6481,462600001.0
2009-07-30 22:07:00,1.6481,1.64825,1.64805,1.64825,170600000.0
2009-07-30 22:08:00,1.64825,1.64825,1.6482,1.6482,150400000.0
2009-07-30 22:09:00,1.6482,1.64845,1.6482,1.64845,306400003.0
2009-07-30 22:10:00,1.64845,1.64885,1.6484,1.64865,117000000.0
2009-07-30 22:11:00,1.6486,1.6486,1.64845,1.6485,69800000.0
2009-07-30 22:12:00,1.6485,1.6485,1.6485,1.6485,73000000.0
2009-07-30 22:13:00,1.6485,1.6485,1.6485,1.6485,89600000.0
2009-07-30 22:14:00,1.64855,1.64865,1.64855,1.6486,262400000.0
2009-07-30 22:15:00,1.6486,1.6486,1.6485,1.6485,170400000.0
2009-07-30 22:16:00,1.6485,1.64865,1.6485,1.6485,126000000.0
2009-07-30 22:17:00,1.6485,1.64865,1.64825,1.64845,231600000.0
2009-07-30 22:18:00,1.6485,1.6485,1.6483,1.6484,48000000.0
2009-07-30 22:19:00,1.6484,1.6484,1.6484,1.6484,12200000.0
2009-07-30 22:20:00,1.6484,1.64865,1.6484,1.6486,212200000.0
2009-07-30 22:21:00,1.6485,1.6486,1.6485,1.64855,105200000.0
2009-07-30 22:22:00,1.64855,1.6486,1.64855,1.6486,102000000.0
2009-07-30 22:23:00,1.6486,1.6486,1.64855,1.64855,90200000.0
2009-07-30 22:24:00,1.6485,1.6485,1.6484,1.6484,24200000.0
2009-07-30 22:25:00,1.6484,1.6484,1.6484,1.6484,59200000.0
2009-07-30 22:26:00,1.6484,1.64855,1.6484,1.64855,69200000.0
2009-07-30 22:27:00,1.64855,1.64855,1.64855,1.64855,6400000.0
2009-07-30 22:28:00,1.64855,1.64855,1.64855,1.64855,45400000.0
2009-07-30 22:29:00,1.64855,1.6486,1.64855,1.64855,25400000.0
2009-07-30 22:30:00,1.6486,1.64865,1.64845,1.6486,290799999.0
2009-07-30 22:31:00,1.64865,1.64865,1.6486,1.64865,17400000.0
2009-07-30 22:32:00,1.6486,1.64905,1.6486,1.649,86600000.0
2009-07-30 22:33:00,1.649,1.649,1.6488,1.64895,62600000.0
2009-07-30 22:34:00,1.6489,1.64895,1.64875,1.64895,116000000.0
2009-07-30 22:35:00,1.64885,1.64895,1.64875,1.6488,70800000.0
2009-07-30 22:36:00,1.64895,1.64895,1.6488,1.6489,57600000.0
2009-07-30 22:37:00,1.64885,1.6489,1.64885,1.6489,6400000.0
2009-07-30 22:38:00,1.64847,1.6487,1.64846,1.6487,130800000.0
2009-07-30 22:39:00,1.64885,1.64895,1.64885,1.64885,16200000.0
2009-07-30 22:40:00,1.6489,1.64895,1.6489,1.64895,4800000.0
2009-07-30 22:41:00,1.64895,1.6492,1.64895,1.64915,102800000.0
2009-07-30 22:42:00,1.6492,1.64925,1.64915,1.64925,59400000.0
2009-07-30 22:43:00,1.64925,1.64925,1.64915,1.64915,48600000.0
2009-07-30 22:44:00,1.64915,1.64925,1.64915,1.64915,178400000.0
2009-07-30 22:45:00,1.64915,1.6496,1.6491,1.64935,266400000.0
2009-07-30 22:46:00,1.64935,1.6494,1.6493,1.64935,157800000.0
2009-07-30 22:47:00,1.6494,1.6494,1.6493,1.6493,68600000.0
2009-07-30 22:48:00,1.6493,1.6493,1.6492,1.6492,95600000.0
2009-07-30 22:49:00,1.64925,1.6494,1.64925,1.6494,76200000.0
2009-07-30 22:50:00,1.64925,1.6493,1.64925,1.6493,29400000.0
2009-07-30 22:51:00,1.6493,1.6495,1.6492,1.6493,99600002.0
2009-07-30 22:52:00,1.6493,1.6494,1.6492,1.6494,255800000.0
2009-07-30 22:53:00,1.64945,1.6496,1.6492,1.6493,81100000.0
2009-07-30 22:54:00,1.6493,1.6494,1.6493,1.6493,60800000.0
2009-07-30 22:55:00,1.6493,1.64935,1.6493,1.6493,42400000.0
2009-07-30 22:56:00,1.6493,1.6493,1.6493,1.6493,8200000.0
2009-07-30 22:57:00,1.64935,1.64945,1.6493,1.6493,76600000.0
2009-07-30 22:58:00,1.6493,1.6493,1.6493,1.6493,21800000.0
2009-07-30 22:59:00,1.6493,1.6493,1.64915,1.64925,134000000.0
2009-07-30 23:00:00,1.6493,1.6497,1.64915,1.6493,26600000.0
2009-07-30 23:01:00,1.6493,1.64975,1.6493,1.64965,29200000.0
2009-07-30 23:02:00,1.64965,1.6501,1.6496,1.6498,65400000.0
2009-07-30 23:03:00,1.64995,1.64995,1.64975,1.6498,19200000.0
2009-07-30 23:04:00,1.64975,1.64985,1.64975,1.64975,55200000.0
2009-07-30 23:05:00,1.64975,1.6499,1.6496,1.6496,121800000.0
2009-07-30 23:06:00,1.6496,1.6496,1.64955,1.64955,41000000.0
2009-07-30 23:07:00,1.64955,1.64955,1.6491,1.6495,48200000.0
2009-07-30 23:08:00,1.6495,1.6497,1.6493,1.64945,60800000.0
2009-07-30 23:09:00,1.64945,1.64975,1.64945,1.64975,64800000.0
2009-07-30 23:10:00,1.64975,1.64975,1.64975,1.64975,19200000.0
2009-07-30 23:11:00,1.6497,1.64975,1.6497,1.64975,6400000.0
2009-07-30 23:12:00,1.64975,1.6501,1.64975,1.6501,64000000.0
2009-07-30 23:13:00,1.6501,1.65015,1.65005,1.6501,104000000.0
2009-07-30 23:14:00,1.6501,1.65025,1.64975,1.6501,191100000.0
2009-07-30 23:15:00,1.6502,1.6502,1.65005,1.65005,50800000.0
2009-07-30 23:16:00,1.65005,1.65005,1.64955,1.64995,238300000.0
2009-07-30 23:17:00,1.64995,1.64995,1.64995,1.64995,1600000.0
2009-07-30 23:18:00,1.64995,1.6501,1.6499,1.65005,33800000.0
2009-07-30 23:19:00,1.65005,1.65005,1.65,1.65005,9800000.0
2009-07-30 23:20:00,1.65,1.65005,1.65,1.65005,6800000.0
2009-07-30 23:21:00,1.64975,1.64985,1.6493,1.64985,54600000.0
2009-07-30 23:22:00,1.64985,1.64985,1.64965,1.6497,23400000.0
2009-07-30 23:23:00,1.64975,1.64975,1.6497,1.64975,60600000.0
2009-07-30 23:24:00,1.64975,1.64975,1.6497,1.6497,27400000.0
2009-07-30 23:25:00,1.6498,1.65015,1.6498,1.65015,32800000.0
2009-07-30 23:26:00,1.65015,1.65045,1.65,1.65045,127400001.0
2009-07-30 23:27:00,1.6503,1.6503,1.65,1.6501,23200000.0
2009-07-30 23:28:00,1.65015,1.65015,1.65015,1.65015,9600000.0
2009-07-30 23:29:00,1.6501,1.6501,1.6501,1.6501,11200000.0
2009-07-30 23:30:00,1.6501,1.6505,1.6501,1.6503,90600000.0
2009-07-30 23:31:00,1.65035,1.65045,1.65025,1.65025,21000000.0
2009-07-30 23:32:00,1.6503,1.6503,1.65015,1.65015,7400000.0
2009-07-30 23:33:00,1.65015,1.65015,1.6497,1.64975,62000000.0
2009-07-30 23:34:00,1.64975,1.65005,1.64975,1.64975,52200000.0
2009-07-30 23:35:00,1.64975,1.64975,1.64975,1.64975,5000000.0
2009-07-30 23:36:00,1.64975,1.65005,1.6497,1.6497,135300000.0
2009-07-30 23:37:00,1.6497,1.64975,1.6497,1.64975,14400000.0
2009-07-30 23:38:00,1.6497,1.64975,1.6497,1.6497,12800000.0
2009-07-30 23:39:00,1.6494,1.64956,1.6494,1.64942,545200000.0
2009-07-30 23:40:00,1.6497,1.64975,1.6493,1.6493,130300000.0
2009-07-30 23:41:00,1.64925,1.6495,1.64925,1.6494,33800000.0
2009-07-30 23:42:00,1.6493,1.6493,1.6491,1.6491,21200000.0
2009-07-30 23:43:00,1.6492,1.64945,1.64905,1.64915,91400000.0
2009-07-30 23:44:00,1.6492,1.6494,1.64915,1.6494,34800000.0
2009-07-30 23:45:00,1.6495,1.6495,1.6495,1.6495,9600000.0
2009-07-30 23:46:00,1.64945,1.64955,1.6491,1.6495,78600000.0
2009-07-30 23:47:00,1.6494,1.6494,1.64932,1.64937,27800000.0
2009-07-30 23:48:00,1.6495,1.64955,1.6493,1.64955,200000000.0
2009-07-30 23:49:00,1.64955,1.64955,1.6491,1.64945,82400000.0
2009-07-30 23:50:00,1.64975,1.6498,1.6494,1.6495,120000000.0
2009-07-30 23:51:00,1.6497,1.6497,1.64905,1.6491,291400000.0
2009-07-30 23:52:00,1.6491,1.6497,1.6489,1.6497,105400000.0
2009-07-30 23:53:00,1.64903,1.64955,1.64903,1.64937,232600000.0
2009-07-30 23:54:00,1.64935,1.64935,1.64915,1.64915,27000000.0
2009-07-30 23:55:00,1.6492,1.6492,1.6492,1.6492,9600000.0
2009-07-30 23:56:00,1.6492,1.6495,1.6492,1.6495,87400000.0
2009-07-30 23:57:00,1.6493,1.64935,1.64925,1.64925,28800000.0
2009-07-30 23:58:00,1.6491,1.64928,1.6491,1.6491,28800000.0
2009-07-30 23:59:00,1.64935,1.64935,1.6492,1.6492,73600000.0
2009-07-31 00:00:00,1.6491,1.64975,1.6491,1.6495,159600000.0
2009-07-31 00:01:00,1.649,1.6494,1.64895,1.64915,261200000.0
2009-07-31 00:02:00,1.6492,1.6492,1.649,1.6491,19200000.0
2009-07-31 00:03:00,1.64925,1.64925,1.649,1.649,81600000.0
2009-07-31 00:04:00,1.649,1.64905,1.649,1.649,75400000.0
2009-07-31 00:05:00,1.649,1.64905,1.649,1.649,119800000.0
2009-07-31 00:06:00,1.6491,1.6492,1.6491,1.6492,117000000.0
2009-07-31 00:07:00,1.6492,1.6493,1.64905,1.6492,13800000.0
2009-07-31 00:08:00,1.6492,1.6492,1.6492,1.6492,15000000.0
2009-07-31 00:09:00,1.649,1.649,1.6486,1.64885,258200002.0
2009-07-31 00:10:00,1.64885,1.64885,1.6488,1.6488,215400000.0
2009-07-31 00:11:00,1.64885,1.64885,1.64875,1.6488,68200000.0
2009-07-31 00:12:00,1.6488,1.64885,1.64865,1.64875,107200000.0
2009-07-31 00:13:00,1.64875,1.6488,1.6487,1.64875,88600000.0
2009-07-31 00:14:00,1.6488,1.649,1.64875,1.6488,63400000.0
2009-07-31 00:15:00,1.64885,1.6489,1.64885,1.6489,7000000.0
2009-07-31 00:16:00,1.64885,1.64895,1.64885,1.64895,12200000.0
2009-07-31 00:17:00,1.64895,1.64925,1.64895,1.6492,261800000.0
2009-07-31 00:18:00,1.6492,1.64945,1.6492,1.6493,101800000.0
2009-07-31 00:19:00,1.6493,1.6493,1.64925,1.64925,32400000.0
2009-07-31 00:20:00,1.64925,1.6493,1.64925,1.6493,60400000.0
2009-07-31 00:21:00,1.6493,1.64945,1.64925,1.64945,166199996.0
2009-07-31 00:22:00,1.64945,1.6495,1.64945,1.6495,59400000.0
2009-07-31 00:23:00,1.6495,1.6495,1.64945,1.64945,78400000.0
2009-07-31 00:24:00,1.64945,1.64945,1.64945,1.64945,134200000.0
2009-07-31 00:25:00,1.64945,1.64945,1.64945,1.64945,49200000.0
2009-07-31 00:26:00,1.64945,1.64945,1.6492,1.64925,144400000.0
2009-07-31 00:27:00,1.6492,1.64925,1.6492,1.64925,17000000.0
2009-07-31 00:28:00,1.64925,1.64925,1.64925,1.64925,20000000.0
2009-07-31 00:29:00,1.6492,1.6492,1.6492,1.6492,51200000.0
2009-07-31 00:30:00,1.6492,1.64925,1.6492,1.64925,66399999.0
2009-07-31 00:31:00,1.64925,1.64925,1.64925,1.64925,28000000.0
2009-07-31 00:32:00,1.64925,1.64925,1.64925,1.64925,49600000.0
2009-07-31 00:33:00,1.64925,1.64925,1.64925,1.64925,24000000.0
2009-07-31 00:34:00,1.64925,1.64925,1.64925,1.64925,144000000.0
2009-07-31 00:35:00,1.64925,1.64945,1.64925,1.64945,112800000.0
2009-07-31 00:36:00,1.64945,1.64945,1.64905,1.6491,58000000.0
2009-07-31 00:37:00,1.64905,1.64905,1.64905,1.64905,12800000.0
2009-07-31 00:38:00,1.64905,1.64905,1.64905,1.64905,43000000.0
2009-07-31 00:39:00,1.64905,1.64905,1.64905,1.64905,43600000.0
2009-07-31 00:40:00,1.64905,1.64905,1.64905,1.64905,19200000.0
2009-07-31 00:41:00,1.64905,1.64905,1.64895,1.649,49000000.0
2009-07-31 00:42:00,1.649,1.649,1.64885,1.64885,59800000.0
2009-07-31 00:43:00,1.6488,1.64885,1.6488,1.6488,34200000.0
2009-07-31 00:44:00,1.6488,1.64885,1.6488,1.6488,71800000.0
2009-07-31 00:45:00,1.6488,1.6489,1.6488,1.6489,62600000.0
2009-07-31 00:46:00,1.6489,1.649,1.6488,1.649,31600000.0
2009-07-31 00:47:00,1.649,1.6491,1.649,1.64905,88600000.0
2009-07-31 00:48:00,1.64905,1.6491,1.64905,1.6491,25600000.0
2009-07-31 00:49:00,1.6491,1.64915,1.64905,1.6491,46400000.0
2009-07-31 00:50:00,1.6491,1.6492,1.6491,1.64915,30400000.0
2009-07-31 00:51:00,1.6492,1.6492,1.64905,1.64915,88000000.0
2009-07-31 00:52:00,1.64915,1.64915,1.649,1.649,91600000.0
2009-07-31 00:53:00,1.649,1.64905,1.64895,1.64905,68600000.0
2009-07-31 00:54:00,1.64905,1.6491,1.64905,1.64905,62000000.0
2009-07-31 00:55:00,1.64905,1.6491,1.64905,1.6491,43200000.0
2009-07-31 00:56:00,1.6491,1.6491,1.6491,1.6491,24600000.0
2009-07-31 00:57:00,1.64925,1.6493,1.64925,1.6493,48800000.0
2009-07-31 00:58:00,1.64935,1.64935,1.64935,1.64935,33600000.0
2009-07-31 00:59:00,1.6493,1.64945,1.6493,1.64945,118800000.0
2009-07-31 01:00:00,1.64945,1.6496,1.64945,1.6496,112400000.0
2009-07-31 01:01:00,1.6496,1.6497,1.6496,1.6497,68000000.0
2009-07-31 01:02:00,1.64975,1.64975,1.6496,1.6496,45600000.0
2009-07-31 01:03:00,1.64955,1.6496,1.64945,1.64945,111799999.0
2009-07-31 01:04:00,1.64945,1.6495,1.64945,1.64945,10800000.0
2009-07-31 01:05:00,1.64945,1.64945,1.64935,1.6494,89600000.0
2009-07-31 01:06:00,1.6494,1.64955,1.6493,1.64955,43200000.0
2009-07-31 01:07:00,1.64941,1.6495,1.64936,1.64937,153800000.0
2009-07-31 01:08:00,1.64945,1.64945,1.6494,1.6494,45600000.0
2009-07-31 01:09:00,1.6494,1.6494,1.64935,1.64935,29800000.0
2009-07-31 01:10:00,1.64935,1.64955,1.64935,1.64955,78000000.0
2009-07-31 01:11:00,1.6496,1.64975,1.6496,1.6497,162700000.0
2009-07-31 01:12:00,1.6498,1.65,1.6497,1.65,211000000.0
2009-07-31 01:13:00,1.65005,1.65005,1.6498,1.6499,87799999.0
2009-07-31 01:14:00,1.6499,1.6499,1.6498,1.64985,56600000.0
2009-07-31 01:15:00,1.6499,1.65015,1.64985,1.65015,75800000.0
2009-07-31 01:16:00,1.65015,1.65035,1.65015,1.6503,55200000.0
2009-07-31 01:17:00,1.6503,1.65035,1.6503,1.6503,24400000.0
2009-07-31 01:18:00,1.6505,1.6505,1.6503,1.65035,83400000.0
2009-07-31 01:19:00,1.65045,1.6506,1.65045,1.65055,61800000.0
2009-07-31 01:20:00,1.6505,1.65065,1.6505,1.65065,130800000.0
2009-07-31 01:21:00,1.65065,1.65075,1.65055,1.65055,15200000.0
2009-07-31 01:22:00,1.6505,1.6505,1.6503,1.65035,128400000.0
2009-07-31 01:23:00,1.65035,1.65035,1.65015,1.6502,93400000.0
2009-07-31 01:24:00,1.6502,1.65025,1.6502,1.65025,22400000.0
2009-07-31 01:25:00,1.65025,1.6504,1.65025,1.6504,56200000.0
2009-07-31 01:26:00,1.6504,1.6505,1.65035,1.6505,79600000.0
2009-07-31 01:27:00,1.65035,1.65055,1.65035,1.6505,46800000.0
2009-07-31 01:28:00,1.6505,1.6508,1.6505,1.65055,23000000.0
2009-07-31 01:29:00,1.6506,1.6506,1.6506,1.6506,13400000.0
2009-07-31 01:30:00,1.6506,1.65075,1.6506,1.6507,89600000.0
2009-07-31 01:31:00,1.6507,1.65075,1.6507,1.65075,6600000.0
2009-07-31 01:32:00,1.6507,1.6507,1.6507,1.6507,50200000.0
2009-07-31 01:33:00,1.6507,1.6511,1.6507,1.6509,177200000.0
2009-07-31 01:34:00,1.6509,1.65115,1.65085,1.6509,116800000.0
2009-07-31 01:35:00,1.6509,1.65105,1.65085,1.65105,105400000.0
2009-07-31 01:36:00,1.65105,1.65125,1.65105,1.65115,125800000.0
2009-07-31 01:37:00,1.65115,1.65125,1.65105,1.65115,59800000.0
2009-07-31 01:38:00,1.65105,1.6512,1.65105,1.65115,51200000.0
2009-07-31 01:39:00,1.6511,1.65115,1.6509,1.651,78800000.0
2009-07-31 01:40:00,1.65095,1.65095,1.6507,1.6508,236400000.0
2009-07-31 01:41:00,1.65085,1.651,1.65075,1.651,77000000.0
2009-07-31 01:42:00,1.65095,1.651,1.6509,1.6509,67400000.0
2009-07-31 01:43:00,1.6509,1.6509,1.6508,1.6509,30400000.0
2009-07-31 01:44:00,1.6509,1.6509,1.6509,1.6509,4800000.0
2009-07-31 01:45:00,1.65095,1.65105,1.6509,1.651,25600000.0
2009-07-31 01:46:00,1.65095,1.651,1.65095,1.651,12000000.0
2009-07-31 01:47:00,1.651,1.6512,1.65095,1.65105,122200000.0
2009-07-31 01:48:00,1.6511,1.6511,1.6507,1.65075,89400000.0
2009-07-31 01:49:00,1.6508,1.6508,1.6506,1.6506,30400000.0
2009-07-31 01:50:00,1.6506,1.65065,1.65055,1.65055,40000000.0
2009-07-31 01:51:00,1.6506,1.6506,1.6505,1.65055,32400000.0
2009-07-31 01:52:00,1.6505,1.6505,1.65045,1.65045,48000000.0
2009-07-31 01:53:00,1.65045,1.65045,1.6503,1.6503,44200000.0
2009-07-31 01:54:00,1.6503,1.6504,1.6503,1.65035,80000000.0
2009-07-31 01:55:00,1.6504,1.6504,1.6504,1.6504,65000000.0
2009-07-31 01:56:00,1.6504,1.6504,1.6503,1.6504,151000000.0
2009-07-31 01:57:00,1.6504,1.6505,1.65035,1.65045,94200000.0
2009-07-31 01:58:00,1.6505,1.6505,1.6504,1.65045,73600000.0
2009-07-31 01:59:00,1.65045,1.6505,1.6504,1.6505,64600000.0
2009-07-31 02:00:00,1.65045,1.65055,1.65035,1.65045,214500000.0
2009-07-31 02:01:00,1.65045,1.65065,1.65035,1.6506,120200000.0
2009-07-31 02:02:00,1.6506,1.65065,1.6505,1.6505,30800000.0
2009-07-31 02:03:00,1.6505,1.65055,1.6503,1.6503,95000000.0
2009-07-31 02:04:00,1.6503,1.6504,1.65025,1.65025,120000000.0
2009-07-31 02:05:00,1.65025,1.6504,1.65015,1.65035,244599999.0
2009-07-31 02:06:00,1.65045,1.6505,1.65,1.65015,226200000.0
2009-07-31 02:07:00,1.65005,1.65035,1.65005,1.65035,276300000.0
2009-07-31 02:08:00,1.65035,1.65035,1.65035,1.65035,33600000.0
2009-07-31 02:09:00,1.65035,1.6506,1.65035,1.65045,155200000.0
2009-07-31 02:10:00,1.65045,1.6506,1.65045,1.65055,30800000.0
2009-07-31 02:11:00,1.6506,1.6506,1.6506,1.6506,73600000.0
2009-07-31 02:12:00,1.65065,1.6508,1.65065,1.65075,65000000.0
2009-07-31 02:13:00,1.65075,1.65075,1.65065,1.65075,120800000.0
2009-07-31 02:14:00,1.6507,1.6507,1.6503,1.65045,186599998.0
2009-07-31 02:15:00,1.65045,1.6506,1.65045,1.65055,13000000.0
2009-07-31 02:16:00,1.6505,1.6505,1.65035,1.65035,21600000.0
2009-07-31 02:17:00,1.6504,1.65055,1.6504,1.6505,39000000.0
2009-07-31 02:18:00,1.6505,1.6505,1.6505,1.6505,21400000.0
2009-07-31 02:19:00,1.6505,1.6506,1.6505,1.65055,113000000.0
2009-07-31 02:20:00,1.65055,1.65065,1.65055,1.6506,73200000.0
2009-07-31 02:21:00,1.65065,1.65065,1.6506,1.6506,2000000.0
2009-07-31 02:22:00,1.65055,1.6506,1.6505,1.6506,104600000.0
2009-07-31 02:23:00,1.6506,1.6506,1.65055,1.6506,32400000.0
2009-07-31 02:24:00,1.65055,1.65055,1.6504,1.65045,123600000.0
2009-07-31 02:25:00,1.65045,1.65045,1.65035,1.65035,327600014.0
2009-07-31 02:26:00,1.65045,1.65045,1.65045,1.65045,19400000.0
2009-07-31 02:27:00,1.65055,1.6506,1.65055,1.6506,25000000.0
2009-07-31 02:28:00,1.6506,1.6506,1.65045,1.65045,35800000.0
2009-07-31 02:29:00,1.65045,1.65055,1.65045,1.65055,43400000.0
2009-07-31 02:30:00,1.65045,1.65045,1.65025,1.6503,88800000.0
2009-07-31 02:31:00,1.6503,1.65055,1.6503,1.65045,56000000.0
2009-07-31 02:32:00,1.65045,1.65055,1.6504,1.65055,38600000.0
2009-07-31 02:33:00,1.65055,1.65055,1.6504,1.65045,13000000.0
2009-07-31 02:34:00,1.6504,1.65055,1.6504,1.6505,274900000.0
2009-07-31 02:35:00,1.6505,1.6505,1.6503,1.6504,200000000.0
2009-07-31 02:36:00,1.6504,1.6504,1.65025,1.65025,59200000.0
2009-07-31 02:37:00,1.65025,1.65025,1.65025,1.65025,29000000.0
2009-07-31 02:38:00,1.6503,1.6504,1.6503,1.65035,115400000.0
2009-07-31 02:39:00,1.65035,1.65035,1.6503,1.6503,14400000.0
2009-07-31 02:40:00,1.6503,1.6505,1.6503,1.6504,43200000.0
2009-07-31 02:41:00,1.6505,1.65065,1.65045,1.6506,97600000.0
2009-07-31 02:42:00,1.65055,1.65065,1.6505,1.6506,146200000.0
2009-07-31 02:43:00,1.6506,1.6507,1.6506,1.65065,26600000.0
2009-07-31 02:44:00,1.6507,1.65115,1.65065,1.6511,117800000.0
2009-07-31 02:45:00,1.6511,1.6513,1.65095,1.65125,271000001.0
2009-07-31 02:46:00,1.6513,1.6513,1.65095,1.65105,218000000.0
2009-07-31 02:47:00,1.65105,1.65135,1.6509,1.65125,188099999.0
2009-07-31 02:48:00,1.65125,1.65125,1.65125,1.65125,52800000.0
2009-07-31 02:49:00,1.6512,1.6512,1.6506,1.65065,275999999.0
2009-07-31 02:50:00,1.65065,1.65075,1.6506,1.65075,133600000.0
2009-07-31 02:51:00,1.65075,1.6508,1.6506,1.6506,124800000.0
2009-07-31 02:52:00,1.6506,1.6507,1.65015,1.65015,212999999.0
2009-07-31 02:53:00,1.6502,1.65055,1.6502,1.6505,268400003.0
2009-07-31 02:54:00,1.65055,1.65125,1.6505,1.65105,400399999.0
2009-07-31 02:55:00,1.651,1.651,1.6507,1.6507,502399990.0
2009-07-31 02:56:00,1.6507,1.6508,1.6506,1.6508,100400000.0
2009-07-31 02:57:00,1.6508,1.651,1.65075,1.6509,94000000.0
2009-07-31 02:58:00,1.6509,1.651,1.65075,1.651,64400000.0
2009-07-31 02:59:00,1.651,1.65115,1.65085,1.6511,241800000.0
2009-07-31 03:00:00,1.6511,1.6513,1.6511,1.65115,134600000.0
2009-07-31 03:01:00,1.65115,1.6512,1.6509,1.6512,160000000.0
2009-07-31 03:02:00,1.6512,1.6512,1.65115,1.65115,26800000.0
2009-07-31 03:03:00,1.6512,1.6513,1.6512,1.6513,101600000.0
2009-07-31 03:04:00,1.6513,1.65135,1.6513,1.65135,52800000.0
2009-07-31 03:05:00,1.6513,1.65135,1.6511,1.6511,236800000.0
2009-07-31 03:06:00,1.6511,1.65125,1.6511,1.6511,67200000.0
2009-07-31 03:07:00,1.6511,1.6512,1.6511,1.65115,56400000.0
2009-07-31 03:08:00,1.65115,1.6512,1.65115,1.6512,22400000.0
2009-07-31 03:09:00,1.6512,1.6512,1.6511,1.6511,54400000.0
2009-07-31 03:10:00,1.6511,1.6511,1.6511,1.6511,60800000.0
2009-07-31 03:11:00,1.6511,1.6511,1.65105,1.6511,57800000.0
2009-07-31 03:12:00,1.65105,1.6511,1.65105,1.6511,49600000.0
2009-07-31 03:13:00,1.6511,1.6512,1.6511,1.65115,32000000.0
2009-07-31 03:14:00,1.6512,1.6512,1.6512,1.6512,53800000.0
2009-07-31 03:15:00,1.6512,1.6512,1.65115,1.6512,51200000.0
2009-07-31 03:16:00,1.65115,1.65135,1.65115,1.65135,166400000.0
2009-07-31 03:17:00,1.65135,1.65165,1.65135,1.65165,222600000.0
2009-07-31 03:18:00,1.6517,1.65215,1.65165,1.65215,371800001.0
2009-07-31 03:19:00,1.6522,1.65245,1.6521,1.65215,185100000.0
2009-07-31 03:20:00,1.65215,1.6522,1.6517,1.6517,358800000.0
2009-07-31 03:21:00,1.65165,1.65165,1.6515,1.6516,142800000.0
2009-07-31 03:22:00,1.6516,1.6516,1.6512,1.6515,452400001.0
2009-07-31 03:23:00,1.6515,1.652,1.6514,1.6514,692599999.0
2009-07-31 03:24:00,1.6514,1.65175,1.6514,1.6516,302800000.0
2009-07-31 03:25:00,1.6516,1.6519,1.6514,1.6514,548000000.0
2009-07-31 03:26:00,1.6514,1.6516,1.65125,1.6515,393200000.0
2009-07-31 03:27:00,1.6515,1.6526,1.6515,1.65225,291200000.0
2009-07-31 03:28:00,1.6523,1.6524,1.65215,1.6522,182000000.0
2009-07-31 03:29:00,1.65215,1.6522,1.65195,1.65195,202399999.0
2009-07-31 03:30:00,1.65195,1.65195,1.6516,1.6518,224600000.0
2009-07-31 03:31:00,1.6518,1.6519,1.6517,1.6519,170000000.0
2009-07-31 03:32:00,1.65195,1.6521,1.6518,1.6519,269800000.0
2009-07-31 03:33:00,1.65195,1.6522,1.6519,1.6521,243000000.0
2009-07-31 03:34:00,1.65205,1.6521,1.65135,1.65135,205200000.0
2009-07-31 03:35:00,1.65135,1.6516,1.6512,1.6515,261800000.0
2009-07-31 03:36:00,1.6515,1.65155,1.6514,1.6515,115400000.0
2009-07-31 03:37:00,1.6515,1.65165,1.6511,1.6512,283800000.0
2009-07-31 03:38:00,1.6512,1.6515,1.6511,1.65125,306600001.0
2009-07-31 03:39:00,1.6512,1.65125,1.6509,1.651,313400001.0
2009-07-31 03:40:00,1.65095,1.65105,1.65085,1.651,101600000.0
2009-07-31 03:41:00,1.6511,1.6517,1.65105,1.65155,312000000.0
2009-07-31 03:42:00,1.65155,1.6519,1.6511,1.6515,709199994.0
2009-07-31 03:43:00,1.6515,1.6516,1.65125,1.65135,307200000.0
2009-07-31 03:44:00,1.65135,1.65135,1.6507,1.6507,416600001.0
2009-07-31 03:45:00,1.6507,1.6512,1.6507,1.6512,343200000.0
2009-07-31 03:46:00,1.65125,1.65135,1.6508,1.65085,202600000.0
2009-07-31 03:47:00,1.65085,1.6511,1.65075,1.651,227400000.0
2009-07-31 03:48:00,1.651,1.65105,1.65065,1.65085,194500000.0
2009-07-31 03:49:00,1.65085,1.65105,1.65085,1.65105,30800000.0
2009-07-31 03:50:00,1.6512,1.65155,1.6512,1.6514,53800000.0
2009-07-31 03:51:00,1.6514,1.6514,1.65115,1.65115,160000000.0
2009-07-31 03:52:00,1.65115,1.65135,1.65115,1.65135,144800000.0
2009-07-31 03:53:00,1.65135,1.65205,1.65125,1.652,202400000.0
2009-07-31 03:54:00,1.65205,1.65205,1.65165,1.6517,69400000.0
2009-07-31 03:55:00,1.6517,1.65215,1.6517,1.65205,77800000.0
2009-07-31 03:56:00,1.652,1.6521,1.65165,1.6517,209600000.0
2009-07-31 03:57:00,1.6517,1.65175,1.65165,1.65165,225400000.0
2009-07-31 03:58:00,1.6517,1.6517,1.65135,1.65135,321000002.0
2009-07-31 03:59:00,1.65135,1.6515,1.65125,1.6515,157000000.0
2009-07-31 04:00:00,1.6515,1.6518,1.6515,1.6518,142000000.0
2009-07-31 04:01:00,1.6517,1.6518,1.6516,1.65165,220900000.0
2009-07-31 04:02:00,1.6516,1.6517,1.65135,1.65135,333800001.0
2009-07-31 04:03:00,1.65135,1.65205,1.65135,1.6519,399599998.0
2009-07-31 04:04:00,1.65185,1.65205,1.65185,1.65205,113200000.0
2009-07-31 04:05:00,1.6521,1.6522,1.65205,1.6522,255000000.0
2009-07-31 04:06:00,1.65215,1.6522,1.65205,1.6521,206200000.0
2009-07-31 04:07:00,1.6521,1.6521,1.652,1.6521,91600000.0
2009-07-31 04:08:00,1.6521,1.65225,1.65205,1.65215,95400000.0
2009-07-31 04:09:00,1.65215,1.6526,1.65215,1.65235,201200000.0
2009-07-31 04:10:00,1.6524,1.6526,1.6524,1.6524,137600000.0
2009-07-31 04:11:00,1.6524,1.65255,1.652,1.6523,399000000.0
2009-07-31 04:12:00,1.6523,1.6525,1.6523,1.6524,359000000.0
2009-07-31 04:13:00,1.65245,1.65245,1.6521,1.65235,75000000.0
2009-07-31 04:14:00,1.65235,1.6524,1.6522,1.6523,134200000.0
2009-07-31 04:15:00,1.65235,1.6524,1.65205,1.65205,134400000.0
2009-07-31 04:16:00,1.65205,1.65215,1.65195,1.652,179200000.0
2009-07-31 04:17:00,1.65195,1.652,1.65155,1.65155,317800001.0
2009-07-31 04:18:00,1.65155,1.6516,1.65145,1.65155,180200000.0
2009-07-31 04:19:00,1.65155,1.65185,1.65155,1.65165,204800000.0
2009-07-31 04:20:00,1.6517,1.6524,1.6517,1.6522,306800000.0
2009-07-31 04:21:00,1.65215,1.6522,1.65175,1.65185,55600000.0
2009-07-31 04:22:00,1.65185,1.6519,1.65165,1.65175,215800000.0
2009-07-31 04:23:00,1.6518,1.65185,1.6518,1.65185,46400000.0
2009-07-31 04:24:00,1.65185,1.65195,1.65185,1.65185,50600000.0
2009-07-31 04:25:00,1.6519,1.6519,1.6519,1.6519,9600000.0
2009-07-31 04:26:00,1.65185,1.65185,1.65185,1.65185,4800000.0
2009-07-31 04:27:00,1.65185,1.65185,1.6517,1.6517,148600000.0
2009-07-31 04:28:00,1.6516,1.6518,1.6514,1.6518,406799999.0
2009-07-31 04:29:00,1.65175,1.65185,1.6516,1.6517,206000000.0
2009-07-31 04:30:00,1.6517,1.6519,1.6517,1.65175,40200000.0
2009-07-31 04:31:00,1.6517,1.6518,1.6517,1.6518,55200000.0
2009-07-31 04:32:00,1.65175,1.6521,1.65175,1.6519,83800000.0
2009-07-31 04:33:00,1.6519,1.6523,1.6519,1.65225,136200000.0
2009-07-31 04:34:00,1.65225,1.65245,1.65225,1.65245,167000000.0
2009-07-31 04:35:00,1.6524,1.65255,1.6523,1.6524,265799999.0
2009-07-31 04:36:00,1.6524,1.6525,1.6523,1.6524,206600000.0
2009-07-31 04:37:00,1.6524,1.6524,1.6523,1.6524,87200000.0
2009-07-31 04:38:00,1.65235,1.65235,1.6521,1.65215,130200000.0
2009-07-31 04:39:00,1.6521,1.65215,1.652,1.65215,165400000.0
2009-07-31 04:40:00,1.6522,1.65235,1.6521,1.65235,177600000.0
2009-07-31 04:41:00,1.6523,1.65235,1.6523,1.6523,29400000.0
2009-07-31 04:42:00,1.65225,1.6523,1.6522,1.65225,62200000.0
2009-07-31 04:43:00,1.6523,1.65235,1.6522,1.65235,39400000.0
2009-07-31 04:44:00,1.6524,1.6524,1.6522,1.6522,60799999.0
2009-07-31 04:45:00,1.6522,1.6522,1.6522,1.6522,35600000.0
2009-07-31 04:46:00,1.6522,1.6522,1.65185,1.65185,95400000.0
2009-07-31 04:47:00,1.65185,1.65195,1.6518,1.6519,47600000.0
2009-07-31 04:48:00,1.65185,1.6519,1.6518,1.65185,61200000.0
2009-07-31 04:49:00,1.65185,1.6519,1.65185,1.6519,13200000.0
2009-07-31 04:50:00,1.6519,1.65195,1.65185,1.65195,53000000.0
2009-07-31 04:51:00,1.65195,1.65195,1.6518,1.65195,33200000.0
2009-07-31 04:52:00,1.65195,1.652,1.65185,1.65195,106200000.0
2009-07-31 04:53:00,1.652,1.65235,1.652,1.65235,96200000.0
2009-07-31 04:54:00,1.6523,1.65235,1.6515,1.6515,302200000.0
2009-07-31 04:55:00,1.6515,1.6518,1.6515,1.6518,219800000.0
2009-07-31 04:56:00,1.6519,1.65195,1.6515,1.6515,145000000.0
2009-07-31 04:57:00,1.6515,1.6515,1.6512,1.6514,201199999.0
2009-07-31 04:58:00,1.6514,1.65155,1.6514,1.65155,69100000.0
2009-07-31 04:59:00,1.6515,1.65185,1.6514,1.6518,195000000.0
2009-07-31 05:00:00,1.6518,1.652,1.6517,1.65175,231599999.0
2009-07-31 05:01:00,1.65175,1.6518,1.65135,1.65155,252200000.0
2009-07-31 05:02:00,1.65155,1.65165,1.65145,1.6516,94000000.0
2009-07-31 05:03:00,1.6517,1.65175,1.6516,1.65175,113800000.0
2009-07-31 05:04:00,1.65175,1.65175,1.65115,1.6513,365300000.0
2009-07-31 05:05:00,1.6513,1.65155,1.6513,1.6514,264200000.0
2009-07-31 05:06:00,1.6514,1.6517,1.6514,1.6515,162400000.0
2009-07-31 05:07:00,1.6515,1.65165,1.65135,1.6516,142400000.0
2009-07-31 05:08:00,1.65155,1.6516,1.6513,1.65135,214200000.0
2009-07-31 05:09:00,1.6514,1.65145,1.65125,1.65135,209000000.0
2009-07-31 05:10:00,1.65135,1.65135,1.65135,1.65135,36800000.0
2009-07-31 05:11:00,1.6513,1.6513,1.6513,1.6513,52000000.0
2009-07-31 05:12:00,1.6513,1.6513,1.6513,1.6513,29800000.0
2009-07-31 05:13:00,1.6513,1.65185,1.6513,1.6517,84000000.0
2009-07-31 05:14:00,1.65185,1.65185,1.65175,1.65185,28200000.0
2009-07-31 05:15:00,1.65156,1.65171,1.65151,1.65171,18400000.0
2009-07-31 05:16:00,1.6519,1.65195,1.6517,1.6519,129400000.0
2009-07-31 05:17:00,1.6519,1.6519,1.6517,1.6517,61000000.0
2009-07-31 05:18:00,1.6517,1.6518,1.6517,1.6518,31200000.0
2009-07-31 05:19:00,1.6518,1.6518,1.65175,1.65175,16000000.0
2009-07-31 05:20:00,1.6518,1.6519,1.6518,1.65185,95200000.0
2009-07-31 05:21:00,1.65185,1.6519,1.6518,1.6518,51600000.0
2009-07-31 05:22:00,1.6519,1.6519,1.65175,1.65175,52400000.0
2009-07-31 05:23:00,1.65175,1.65175,1.65175,1.65175,56000000.0
2009-07-31 05:24:00,1.65175,1.6518,1.65175,1.65175,27200000.0
2009-07-31 05:25:00,1.65175,1.65185,1.65175,1.65185,70400000.0
2009-07-31 05:26:00,1.65185,1.6522,1.65185,1.65215,139000000.0
2009-07-31 05:27:00,1.65215,1.65215,1.6521,1.6521,76800000.0
2009-07-31 05:28:00,1.6521,1.6521,1.6517,1.65185,141000000.0
2009-07-31 05:29:00,1.65185,1.65185,1.65175,1.6518,102400000.0
2009-07-31 05:30:00,1.6518,1.6519,1.6518,1.6519,148200000.0
2009-07-31 05:31:00,1.6519,1.6519,1.6519,1.6519,139200000.0
2009-07-31 05:32:00,1.6519,1.6519,1.6518,1.6518,96000000.0
2009-07-31 05:33:00,1.6518,1.65185,1.6518,1.6518,40000000.0
2009-07-31 05:34:00,1.6518,1.6518,1.6518,1.6518,66000000.0
2009-07-31 05:35:00,1.65185,1.65185,1.6518,1.6518,109000000.0
2009-07-31 05:36:00,1.6518,1.65235,1.6518,1.6523,74200000.0
2009-07-31 05:37:00,1.6523,1.65245,1.6519,1.65245,218000000.0
2009-07-31 05:38:00,1.65245,1.6526,1.65235,1.6526,179400000.0
2009-07-31 05:39:00,1.6526,1.6526,1.6524,1.6525,51400000.0
2009-07-31 05:40:00,1.6525,1.6526,1.6525,1.6526,110000000.0
2009-07-31 05:41:00,1.6526,1.6528,1.6526,1.6528,12600000.0
2009-07-31 05:42:00,1.6528,1.65295,1.6528,1.65295,95200000.0
2009-07-31 05:43:00,1.65285,1.6531,1.65285,1.6531,204800000.0
2009-07-31 05:44:00,1.6532,1.6532,1.6527,1.65275,202600000.0
2009-07-31 05:45:00,1.65275,1.653,1.65275,1.653,83600000.0
2009-07-31 05:46:00,1.653,1.653,1.65285,1.653,261799999.0
2009-07-31 05:47:00,1.653,1.653,1.65295,1.653,94000000.0
2009-07-31 05:48:00,1.6528,1.6529,1.6528,1.65285,160399999.0
2009-07-31 05:49:00,1.65285,1.6529,1.6528,1.6528,72000000.0
2009-07-31 05:50:00,1.65265,1.6527,1.6522,1.6527,182199999.0
2009-07-31 05:51:00,1.6527,1.6529,1.6527,1.6529,76200000.0
2009-07-31 05:52:00,1.6529,1.6529,1.6527,1.6527,98600000.0
2009-07-31 05:53:00,1.6527,1.6527,1.6524,1.6525,319800002.0
2009-07-31 05:54:00,1.6524,1.6524,1.6523,1.6524,88000000.0
2009-07-31 05:55:00,1.6523,1.6524,1.6523,1.65235,147600001.0
2009-07-31 05:56:00,1.6525,1.6525,1.6522,1.6522,96600001.0
2009-07-31 05:57:00,1.6522,1.6522,1.6522,1.6522,96000000.0
2009-07-31 05:58:00,1.6522,1.6522,1.6522,1.6522,37000000.0
2009-07-31 05:59:00,1.6522,1.6522,1.652,1.652,142999998.0
2009-07-31 06:00:00,1.65195,1.65205,1.65175,1.65205,97600000.0
2009-07-31 06:01:00,1.65205,1.6522,1.65205,1.65205,85200000.0
2009-07-31 06:02:00,1.6521,1.6522,1.6521,1.65215,14400000.0
2009-07-31 06:03:00,1.6521,1.65215,1.65205,1.65205,28200000.0
2009-07-31 06:04:00,1.6521,1.65285,1.65205,1.6528,137400000.0
2009-07-31 06:05:00,1.65285,1.65295,1.65265,1.65275,292000000.0
2009-07-31 06:06:00,1.6527,1.6529,1.6526,1.6529,147800001.0
2009-07-31 06:07:00,1.6529,1.6531,1.6529,1.6531,219800001.0
2009-07-31 06:08:00,1.6531,1.6531,1.65295,1.6531,204600000.0
2009-07-31 06:09:00,1.653,1.65385,1.653,1.65365,293000000.0
2009-07-31 06:10:00,1.6537,1.65415,1.6537,1.65395,444199997.0
2009-07-31 06:11:00,1.6539,1.6542,1.6538,1.6542,224200001.0
2009-07-31 06:12:00,1.6542,1.65445,1.6542,1.6544,270600000.0
2009-07-31 06:13:00,1.6544,1.65475,1.6544,1.65475,233400000.0
2009-07-31 06:14:00,1.6547,1.65475,1.6546,1.65475,127400000.0
2009-07-31 06:15:00,1.6547,1.6548,1.6545,1.65455,157400000.0
2009-07-31 06:16:00,1.65455,1.65465,1.65455,1.6546,161600000.0
2009-07-31 06:17:00,1.6546,1.65465,1.6545,1.65455,145600000.0
2009-07-31 06:18:00,1.65445,1.6546,1.6543,1.6545,228600000.0
2009-07-31 06:19:00,1.6546,1.6547,1.6543,1.6543,133399999.0
2009-07-31 06:20:00,1.65435,1.6545,1.6543,1.6545,135400000.0
2009-07-31 06:21:00,1.6544,1.6544,1.6543,1.65435,266199996.0
2009-07-31 06:22:00,1.6543,1.6544,1.6543,1.6543,160799998.0
2009-07-31 06:23:00,1.6543,1.6544,1.6543,1.65435,54000000.0
2009-07-31 06:24:00,1.65435,1.6544,1.6543,1.6543,135600000.0
2009-07-31 06:25:00,1.65435,1.6544,1.6543,1.6544,53400000.0
2009-07-31 06:26:00,1.6544,1.6544,1.6542,1.6542,211799999.0
2009-07-31 06:27:00,1.6542,1.6542,1.65405,1.6542,357599997.0
2009-07-31 06:28:00,1.6542,1.6542,1.6541,1.6541,490000000.0
2009-07-31 06:29:00,1.6541,1.65425,1.65395,1.65415,210200000.0
2009-07-31 06:30:00,1.6544,1.65445,1.65405,1.6543,288600000.0
2009-07-31 06:31:00,1.6543,1.6544,1.6542,1.6542,174599999.0
2009-07-31 06:32:00,1.65415,1.6542,1.6541,1.6541,203200000.0
2009-07-31 06:33:00,1.6541,1.6541,1.6539,1.6539,135800000.0
2009-07-31 06:34:00,1.6539,1.6542,1.6539,1.6541,281000000.0
2009-07-31 06:35:00,1.6541,1.6543,1.654,1.6541,118800000.0
2009-07-31 06:36:00,1.6541,1.65435,1.6541,1.6542,395800000.0
2009-07-31 06:37:00,1.6542,1.6542,1.654,1.6542,276599999.0
2009-07-31 06:38:00,1.6542,1.6542,1.65405,1.6541,190400000.0
2009-07-31 06:39:00,1.6541,1.65415,1.65405,1.65415,28800000.0
2009-07-31 06:40:00,1.6542,1.6543,1.65415,1.6543,248399997.0
2009-07-31 06:41:00,1.6543,1.6545,1.65425,1.6545,72200000.0
2009-07-31 06:42:00,1.65445,1.65445,1.6542,1.6543,194400000.0
2009-07-31 06:43:00,1.65435,1.65445,1.65435,1.6544,330599997.0
2009-07-31 06:44:00,1.6544,1.65455,1.65435,1.65445,471400002.0
2009-07-31 06:45:00,1.6545,1.6545,1.65435,1.6544,260999999.0
2009-07-31 06:46:00,1.6544,1.6544,1.6543,1.6543,344999999.0
2009-07-31 06:47:00,1.65435,1.65435,1.6541,1.65415,314600000.0
2009-07-31 06:48:00,1.65415,1.65415,1.654,1.654,232200000.0
2009-07-31 06:49:00,1.654,1.65405,1.654,1.65405,340200000.0
2009-07-31 06:50:00,1.654,1.654,1.654,1.654,122600000.0
2009-07-31 06:51:00,1.65395,1.654,1.6538,1.6538,184599999.0
2009-07-31 06:52:00,1.6538,1.6538,1.6537,1.6537,267599996.0
2009-07-31 06:53:00,1.65375,1.65395,1.6537,1.65395,33400000.0
2009-07-31 06:54:00,1.65395,1.654,1.65385,1.654,57800000.0
2009-07-31 06:55:00,1.654,1.6545,1.654,1.6543,95200000.0
2009-07-31 06:56:00,1.65435,1.6545,1.65425,1.6544,98000000.0
2009-07-31 06:57:00,1.6545,1.65455,1.6545,1.6545,43000000.0
2009-07-31 06:58:00,1.6545,1.6546,1.6543,1.65435,119600000.0
2009-07-31 06:59:00,1.6543,1.6546,1.6543,1.6546,79000000.0
2009-07-31 07:00:00,1.6546,1.6546,1.65455,1.65455,50200000.0
2009-07-31 07:01:00,1.6545,1.6545,1.65425,1.6544,219000000.0
2009-07-31 07:02:00,1.6544,1.6544,1.6544,1.6544,220200000.0
2009-07-31 07:03:00,1.6544,1.6546,1.6544,1.6546,94600000.0
2009-07-31 07:04:00,1.65455,1.65465,1.65445,1.65465,133800000.0
2009-07-31 07:05:00,1.65465,1.6548,1.6546,1.6548,91200000.0
2009-07-31 07:06:00,1.6548,1.6548,1.6544,1.6544,110800000.0
2009-07-31 07:07:00,1.6546,1.6548,1.6545,1.6548,263200000.0
2009-07-31 07:08:00,1.6548,1.65485,1.65465,1.65465,86800000.0
2009-07-31 07:09:00,1.6547,1.6547,1.6545,1.6545,61999999.0
2009-07-31 07:10:00,1.6545,1.65455,1.6545,1.6545,89400000.0
2009-07-31 07:11:00,1.6545,1.6545,1.6545,1.6545,70400000.0
2009-07-31 07:12:00,1.65445,1.65445,1.6542,1.6543,69200001.0
2009-07-31 07:13:00,1.65425,1.65445,1.6542,1.65435,262199999.0
2009-07-31 07:14:00,1.65435,1.6544,1.65435,1.6544,57800000.0
2009-07-31 07:15:00,1.6544,1.65475,1.6544,1.6547,208400000.0
2009-07-31 07:16:00,1.6547,1.6547,1.6544,1.6544,160600000.0
2009-07-31 07:17:00,1.6544,1.6545,1.6543,1.6545,206000000.0
2009-07-31 07:18:00,1.6545,1.6545,1.6544,1.6545,140000000.0
2009-07-31 07:19:00,1.6545,1.6545,1.6545,1.6545,17600000.0
2009-07-31 07:20:00,1.6545,1.6545,1.6545,1.6545,52800000.0
2009-07-31 07:21:00,1.6545,1.65455,1.6545,1.65455,57600000.0
2009-07-31 07:22:00,1.65455,1.6546,1.6545,1.6546,38400000.0
2009-07-31 07:23:00,1.65455,1.65455,1.6545,1.6545,37400000.0
2009-07-31 07:24:00,1.65455,1.65465,1.65455,1.65465,44200000.0
2009-07-31 07:25:00,1.6546,1.6546,1.6544,1.6544,85400000.0
2009-07-31 07:26:00,1.6544,1.6546,1.6542,1.65435,362800001.0
2009-07-31 07:27:00,1.65435,1.6545,1.65435,1.6544,192800001.0
2009-07-31 07:28:00,1.6544,1.6545,1.65425,1.65425,263400001.0
2009-07-31 07:29:00,1.65415,1.65415,1.65375,1.6538,334200001.0
2009-07-31 07:30:00,1.6538,1.6539,1.6538,1.6539,62400000.0
2009-07-31 07:31:00,1.65415,1.65415,1.6539,1.65395,153600000.0
2009-07-31 07:32:00,1.65395,1.654,1.6538,1.654,379300000.0
2009-07-31 07:33:00,1.654,1.6541,1.6539,1.6539,127200000.0
2009-07-31 07:34:00,1.6539,1.65395,1.6536,1.65375,323200000.0
2009-07-31 07:35:00,1.65375,1.65375,1.6536,1.65365,204600000.0
2009-07-31 07:36:00,1.65365,1.65365,1.65335,1.65345,235799999.0
2009-07-31 07:37:00,1.65345,1.6535,1.6533,1.6533,202000000.0
2009-07-31 07:38:00,1.6533,1.65345,1.6533,1.6533,319400002.0
2009-07-31 07:39:00,1.6533,1.6534,1.6533,1.6534,73400000.0
2009-07-31 07:40:00,1.6534,1.65355,1.65335,1.65345,133000001.0
2009-07-31 07:41:00,1.65345,1.6535,1.6534,1.6535,176800000.0
2009-07-31 07:42:00,1.6536,1.6536,1.65355,1.6536,48000000.0
2009-07-31 07:43:00,1.6536,1.6536,1.6536,1.6536,33600000.0
2009-07-31 07:44:00,1.6536,1.6536,1.6536,1.6536,110400000.0
2009-07-31 07:45:00,1.6536,1.6536,1.65355,1.65355,178400000.0
2009-07-31 07:46:00,1.6536,1.65365,1.65345,1.65345,106400000.0
2009-07-31 07:47:00,1.6533,1.6534,1.6533,1.6533,29600000.0
2009-07-31 07:48:00,1.65335,1.65345,1.6533,1.65345,79800000.0
2009-07-31 07:49:00,1.65345,1.65345,1.65345,1.65345,2400000.0
2009-07-31 07:50:00,1.6534,1.65395,1.6534,1.6538,155400000.0
2009-07-31 07:51:00,1.6536,1.6538,1.6536,1.6538,143200000.0
2009-07-31 07:52:00,1.6538,1.65405,1.65375,1.6538,195600000.0
2009-07-31 07:53:00,1.6538,1.6538,1.65345,1.65355,147000000.0
2009-07-31 07:54:00,1.65355,1.6537,1.65295,1.65295,239499999.0
2009-07-31 07:55:00,1.65295,1.6533,1.6529,1.6533,194760000.0
2009-07-31 07:56:00,1.6533,1.6534,1.65325,1.65325,162000000.0
2009-07-31 07:57:00,1.65335,1.6536,1.6533,1.65345,213200000.0
2009-07-31 07:58:00,1.65355,1.65425,1.65355,1.65405,158200000.0
2009-07-31 07:59:00,1.65405,1.65405,1.6536,1.65385,309199999.0
2009-07-31 08:00:00,1.65385,1.6544,1.6538,1.65425,434400000.0
2009-07-31 08:01:00,1.6542,1.6546,1.6542,1.6546,381600000.0
2009-07-31 08:02:00,1.6546,1.65475,1.6545,1.6546,349999997.0
2009-07-31 08:03:00,1.6546,1.6548,1.65445,1.6545,163800000.0
2009-07-31 08:04:00,1.6545,1.6546,1.6545,1.65455,192900000.0
2009-07-31 08:05:00,1.65455,1.6546,1.6543,1.6543,187000000.0
2009-07-31 08:06:00,1.65435,1.65435,1.6538,1.654,370299993.0
2009-07-31 08:07:00,1.6542,1.6543,1.65405,1.6542,707399989.0
2009-07-31 08:08:00,1.6542,1.6542,1.6538,1.6541,387399999.0
2009-07-31 08:09:00,1.6541,1.6544,1.6539,1.6543,649799994.0
2009-07-31 08:10:00,1.6545,1.65475,1.6545,1.6547,430399992.0
2009-07-31 08:11:00,1.6547,1.6547,1.6547,1.6547,32600000.0
2009-07-31 08:12:00,1.6547,1.6552,1.6547,1.6552,482799999.0
2009-07-31 08:13:00,1.6553,1.65655,1.6551,1.65645,1150799997.0
2009-07-31 08:14:00,1.65635,1.6566,1.65635,1.6565,815599992.0
2009-07-31 08:15:00,1.6564,1.6568,1.6564,1.6566,509199998.0
2009-07-31 08:16:00,1.6566,1.65675,1.6564,1.6566,470999999.0
2009-07-31 08:17:00,1.65665,1.6572,1.65655,1.657,399899997.0
2009-07-31 08:18:00,1.65695,1.65705,1.6567,1.65675,493199998.0
2009-07-31 08:19:00,1.65675,1.65675,1.65625,1.6563,641399996.0
2009-07-31 08:20:00,1.65635,1.6569,1.65625,1.6568,619799997.0
2009-07-31 08:21:00,1.65675,1.6568,1.6565,1.6565,349600000.0
2009-07-31 08:22:00,1.6565,1.6568,1.6565,1.6568,322400000.0
2009-07-31 08:23:00,1.6568,1.6569,1.6568,1.6569,233000000.0
2009-07-31 08:24:00,1.65695,1.65695,1.6566,1.6569,181400000.0
2009-07-31 08:25:00,1.6569,1.6569,1.65625,1.6564,398599998.0
2009-07-31 08:26:00,1.65645,1.65665,1.65645,1.6565,337000000.0
2009-07-31 08:27:00,1.6565,1.6565,1.6563,1.6563,1074000005.0
2009-07-31 08:28:00,1.6563,1.6563,1.6562,1.65625,294599999.0
2009-07-31 08:29:00,1.65625,1.6563,1.6561,1.6562,437799995.0
2009-07-31 08:30:00,1.6562,1.6562,1.6557,1.656,516799998.0
2009-07-31 08:31:00,1.65605,1.6567,1.656,1.6566,548800001.0
2009-07-31 08:32:00,1.6566,1.6568,1.6561,1.6561,529700000.0
2009-07-31 08:33:00,1.6561,1.6562,1.656,1.6561,650599996.0
2009-07-31 08:34:00,1.6561,1.6564,1.65605,1.6561,241399998.0
2009-07-31 08:35:00,1.6561,1.6561,1.6556,1.6557,615999997.0
2009-07-31 08:36:00,1.6558,1.6558,1.6556,1.6556,379200000.0
2009-07-31 08:37:00,1.6556,1.6557,1.6554,1.6555,263200001.0
2009-07-31 08:38:00,1.6555,1.6559,1.6554,1.6559,478599999.0
2009-07-31 08:39:00,1.6559,1.65605,1.6558,1.65595,257200000.0
2009-07-31 08:40:00,1.656,1.6567,1.656,1.6565,415400000.0
2009-07-31 08:41:00,1.6565,1.65685,1.65625,1.6567,786800000.0
2009-07-31 08:42:00,1.6566,1.6567,1.6562,1.6563,638400001.0
2009-07-31 08:43:00,1.6563,1.6563,1.6559,1.6559,472499999.0
2009-07-31 08:44:00,1.6559,1.6559,1.6555,1.6556,347399999.0
2009-07-31 08:45:00,1.6556,1.65575,1.6552,1.6553,561799998.0
2009-07-31 08:46:00,1.6553,1.65535,1.6549,1.655,499599995.0
2009-07-31 08:47:00,1.655,1.6557,1.655,1.655,848199998.0
2009-07-31 08:48:00,1.6551,1.6552,1.655,1.655,510199998.0
2009-07-31 08:49:00,1.655,1.65505,1.65475,1.6549,351800002.0
2009-07-31 08:50:00,1.6549,1.6555,1.6549,1.6555,605800001.0
2009-07-31 08:51:00,1.6555,1.65565,1.6551,1.65535,567200000.0
2009-07-31 08:52:00,1.65535,1.65555,1.6553,1.6553,396199999.0
2009-07-31 08:53:00,1.6553,1.6555,1.6552,1.65525,650600001.0
2009-07-31 08:54:00,1.65525,1.6554,1.65465,1.65485,813999997.0
2009-07-31 08:55:00,1.65485,1.65485,1.6541,1.6543,890599996.0
2009-07-31 08:56:00,1.6543,1.6544,1.65395,1.6543,531800000.0
2009-07-31 08:57:00,1.65425,1.6547,1.6541,1.6546,588799998.0
2009-07-31 08:58:00,1.6546,1.6547,1.65445,1.6545,174400000.0
2009-07-31 08:59:00,1.6545,1.65455,1.6539,1.65405,456199993.0
2009-07-31 09:00:00,1.65405,1.65405,1.6536,1.65365,730800000.0
2009-07-31 09:01:00,1.65365,1.6543,1.6536,1.654,703799996.0
2009-07-31 09:02:00,1.654,1.6545,1.65385,1.65385,658999999.0
2009-07-31 09:03:00,1.65385,1.65385,1.65305,1.65305,1094999993.0
2009-07-31 09:04:00,1.6532,1.65385,1.6531,1.65375,441999998.0
2009-07-31 09:05:00,1.65375,1.6543,1.6535,1.6543,525000001.0
2009-07-31 09:06:00,1.6543,1.65475,1.6541,1.6542,905599991.0
2009-07-31 09:07:00,1.6541,1.6541,1.65245,1.6527,961150000.0
2009-07-31 09:08:00,1.6527,1.65335,1.6527,1.6531,880799998.0
2009-07-31 09:09:00,1.6531,1.6542,1.6529,1.65415,845800001.0
2009-07-31 09:10:00,1.65435,1.6545,1.65375,1.65385,858799999.0
2009-07-31 09:11:00,1.65385,1.65445,1.65325,1.6543,837100000.0
2009-07-31 09:12:00,1.6543,1.6544,1.65405,1.6541,739999993.0
2009-07-31 09:13:00,1.6541,1.6546,1.6535,1.65435,1041599995.0
2009-07-31 09:14:00,1.6544,1.6546,1.65415,1.6546,777799996.0
2009-07-31 09:15:00,1.6546,1.6549,1.6546,1.6549,504000002.0
2009-07-31 09:16:00,1.6549,1.6555,1.65485,1.655,977999996.0
2009-07-31 09:17:00,1.6552,1.65545,1.65475,1.655,847000004.0
2009-07-31 09:18:00,1.65485,1.6553,1.65485,1.6553,369000000.0
2009-07-31 09:19:00,1.65535,1.6556,1.6552,1.6553,506600000.0
2009-07-31 09:20:00,1.6553,1.65535,1.6548,1.65495,876200000.0
2009-07-31 09:21:00,1.65495,1.6551,1.65465,1.65475,1209399989.0
2009-07-31 09:22:00,1.65465,1.65555,1.65465,1.6552,883200001.0
2009-07-31 09:23:00,1.6553,1.65555,1.655,1.65545,957600001.0
2009-07-31 09:24:00,1.6555,1.6556,1.65495,1.65495,587000000.0
2009-07-31 09:25:00,1.65495,1.65515,1.6548,1.6551,414200001.0
2009-07-31 09:26:00,1.65515,1.65575,1.65515,1.65575,548200002.0
2009-07-31 09:27:00,1.6559,1.65645,1.65575,1.6559,1151499996.0
2009-07-31 09:28:00,1.6559,1.6562,1.6556,1.6558,1017199998.0
2009-07-31 09:29:00,1.65585,1.6559,1.65515,1.65515,753999998.0
2009-07-31 09:30:00,1.6551,1.6563,1.65505,1.6562,1121199998.0
2009-07-31 09:31:00,1.65635,1.6568,1.6563,1.6567,709400000.0
2009-07-31 09:32:00,1.6566,1.65665,1.6562,1.65645,1042399994.0
2009-07-31 09:33:00,1.6565,1.65675,1.65585,1.65595,537199997.0
2009-07-31 09:34:00,1.65595,1.656,1.6555,1.6555,1032999994.0
2009-07-31 09:35:00,1.6555,1.6563,1.6554,1.6563,1008200001.0
2009-07-31 09:36:00,1.6563,1.657,1.6562,1.6563,946400003.0
2009-07-31 09:37:00,1.6563,1.65645,1.6559,1.65625,823600000.0
2009-07-31 09:38:00,1.65615,1.6562,1.65585,1.6559,695999999.0
2009-07-31 09:39:00,1.6559,1.6561,1.65565,1.65575,479999999.0
2009-07-31 09:40:00,1.65585,1.65585,1.65545,1.6558,623400001.0
2009-07-31 09:41:00,1.65585,1.65585,1.65575,1.6558,420799999.0
2009-07-31 09:42:00,1.6558,1.65645,1.6558,1.65645,533000000.0
2009-07-31 09:43:00,1.65645,1.6567,1.6561,1.65625,554000001.0
2009-07-31 09:44:00,1.6562,1.6562,1.65575,1.6558,671399996.0
2009-07-31 09:45:00,1.6558,1.656,1.65575,1.65595,549599999.0
2009-07-31 09:46:00,1.6559,1.656,1.6558,1.65585,420600000.0
2009-07-31 09:47:00,1.65585,1.6559,1.65575,1.65585,231200000.0
2009-07-31 09:48:00,1.65585,1.65585,1.65575,1.6558,187800001.0
2009-07-31 09:49:00,1.6558,1.6562,1.65565,1.6559,931399996.0
2009-07-31 09:50:00,1.6559,1.6562,1.6557,1.6561,398400001.0
2009-07-31 09:51:00,1.6561,1.6562,1.6555,1.6556,1006000001.0
2009-07-31 09:52:00,1.6556,1.6557,1.65525,1.65525,788799996.0
2009-07-31 09:53:00,1.6553,1.6557,1.65525,1.6557,609399999.0
2009-07-31 09:54:00,1.6557,1.6566,1.6557,1.65615,1056399998.0
2009-07-31 09:55:00,1.6562,1.6563,1.65605,1.65615,937799994.0
2009-07-31 09:56:00,1.65615,1.6562,1.65595,1.656,568599999.0
2009-07-31 09:57:00,1.65605,1.6563,1.6558,1.6558,792600000.0
2009-07-31 09:58:00,1.6558,1.656,1.6552,1.6552,1285400003.0
2009-07-31 09:59:00,1.6552,1.6556,1.65515,1.65515,567000001.0
2009-07-31 10:00:00,1.6551,1.6557,1.6551,1.6555,784699998.0
2009-07-31 10:01:00,1.65545,1.65615,1.65545,1.65605,428800000.0
2009-07-31 10:02:00,1.656,1.656,1.6559,1.65595,163800000.0
2009-07-31 10:03:00,1.65595,1.65595,1.6555,1.6555,317400001.0
2009-07-31 10:04:00,1.6555,1.6558,1.6554,1.6556,901400000.0
2009-07-31 10:05:00,1.6556,1.6556,1.65475,1.65475,657999997.0
2009-07-31 10:06:00,1.6548,1.6548,1.65435,1.6548,485999999.0
2009-07-31 10:07:00,1.65485,1.65505,1.6546,1.65505,548100002.0
2009-07-31 10:08:00,1.65505,1.65515,1.6544,1.65455,695399999.0
2009-07-31 10:09:00,1.65455,1.6547,1.654,1.6546,1198600004.0
2009-07-31 10:10:00,1.6546,1.6547,1.65425,1.6546,1152100002.0
2009-07-31 10:11:00,1.6546,1.6554,1.65445,1.6553,982600000.0
2009-07-31 10:12:00,1.6553,1.6556,1.6548,1.6553,1251299996.0
2009-07-31 10:13:00,1.6553,1.6555,1.65505,1.65535,813799999.0
2009-07-31 10:14:00,1.65535,1.65535,1.65475,1.6549,358000001.0
2009-07-31 10:15:00,1.6549,1.65505,1.6541,1.6541,684499996.0
2009-07-31 10:16:00,1.6541,1.6542,1.6537,1.65405,808400001.0
2009-07-31 10:17:00,1.6541,1.6542,1.6539,1.6541,577000001.0
2009-07-31 10:18:00,1.6541,1.65455,1.6541,1.65435,451200000.0
2009-07-31 10:19:00,1.65435,1.65435,1.6537,1.6539,629399999.0
2009-07-31 10:20:00,1.6539,1.6545,1.6538,1.6541,682299999.0
2009-07-31 10:21:00,1.65405,1.65435,1.65405,1.65435,645999994.0
2009-07-31 10:22:00,1.65435,1.6547,1.65425,1.6546,608400000.0
2009-07-31 10:23:00,1.6546,1.6546,1.6537,1.6537,908599998.0
2009-07-31 10:24:00,1.65375,1.6542,1.6536,1.6538,820999996.0
2009-07-31 10:25:00,1.65375,1.6542,1.65375,1.6542,580000001.0
2009-07-31 10:26:00,1.6541,1.6543,1.65385,1.6543,476600000.0
2009-07-31 10:27:00,1.6543,1.6543,1.6538,1.6538,510400001.0
2009-07-31 10:28:00,1.6538,1.6539,1.6533,1.6539,1051600000.0
2009-07-31 10:29:00,1.6539,1.6541,1.6537,1.65395,443999999.0
2009-07-31 10:30:00,1.65395,1.6542,1.65375,1.654,618599997.0
2009-07-31 10:31:00,1.654,1.6541,1.6536,1.6537,620500000.0
2009-07-31 10:32:00,1.6538,1.6538,1.6533,1.6537,605500002.0
2009-07-31 10:33:00,1.6537,1.6542,1.65355,1.654,796199997.0
2009-07-31 10:34:00,1.654,1.6542,1.6536,1.6541,791700000.0
2009-07-31 10:35:00,1.6541,1.65455,1.65395,1.65455,492199999.0
2009-07-31 10:36:00,1.6546,1.655,1.6545,1.6546,779599994.0
2009-07-31 10:37:00,1.6545,1.6545,1.65395,1.6542,987399999.0
2009-07-31 10:38:00,1.65425,1.6543,1.65395,1.6542,796200001.0
2009-07-31 10:39:00,1.65405,1.6542,1.65395,1.6542,458599995.0
2009-07-31 10:40:00,1.6542,1.6542,1.6541,1.6542,325999999.0
2009-07-31 10:41:00,1.65415,1.6549,1.6541,1.6548,925999984.0
2009-07-31 10:42:00,1.6548,1.6553,1.6548,1.655,472199997.0
2009-07-31 10:43:00,1.65495,1.655,1.6543,1.6548,919199999.0
2009-07-31 10:44:00,1.65475,1.6549,1.65415,1.6544,636599997.0
2009-07-31 10:45:00,1.6544,1.65455,1.6543,1.6544,900999992.0
2009-07-31 10:46:00,1.6544,1.6547,1.6543,1.6547,555399998.0
2009-07-31 10:47:00,1.6547,1.6547,1.65435,1.6546,441800000.0
2009-07-31 10:48:00,1.6546,1.6547,1.6543,1.6544,802799995.0
2009-07-31 10:49:00,1.6544,1.6545,1.6543,1.6543,464000006.0
2009-07-31 10:50:00,1.65435,1.65435,1.654,1.6542,439400002.0
2009-07-31 10:51:00,1.6542,1.6545,1.65415,1.65415,473199999.0
2009-07-31 10:52:00,1.6542,1.6542,1.65395,1.6542,767800001.0
2009-07-31 10:53:00,1.6542,1.6542,1.65395,1.654,1341399990.0
2009-07-31 10:54:00,1.65395,1.6542,1.6539,1.65405,513400001.0
2009-07-31 10:55:00,1.65405,1.65415,1.6538,1.654,485599999.0
2009-07-31 10:56:00,1.65395,1.6541,1.6539,1.654,591800001.0
2009-07-31 10:57:00,1.65395,1.6544,1.65395,1.6542,634200001.0
2009-07-31 10:58:00,1.6542,1.6545,1.654,1.65425,922999996.0
2009-07-31 10:59:00,1.6543,1.6543,1.6537,1.6537,779199995.0
2009-07-31 11:00:00,1.65365,1.6541,1.65365,1.654,934600002.0
2009-07-31 11:01:00,1.654,1.6545,1.65395,1.654,735800002.0
2009-07-31 11:02:00,1.654,1.6545,1.65395,1.6544,650200001.0
2009-07-31 11:03:00,1.6546,1.65485,1.6546,1.6546,491600002.0
2009-07-31 11:04:00,1.65455,1.6551,1.6544,1.655,626600003.0
2009-07-31 11:05:00,1.65505,1.65505,1.6544,1.65475,1113400000.0
2009-07-31 11:06:00,1.6548,1.6552,1.6547,1.655,842999999.0
2009-07-31 11:07:00,1.655,1.6551,1.65455,1.6549,868000001.0
2009-07-31 11:08:00,1.6549,1.6549,1.6544,1.6545,417799995.0
2009-07-31 11:09:00,1.6545,1.6547,1.65435,1.6545,439799997.0
2009-07-31 11:10:00,1.6545,1.6546,1.6543,1.65455,554800000.0
2009-07-31 11:11:00,1.65455,1.65465,1.65455,1.6546,309600000.0
2009-07-31 11:12:00,1.6546,1.6554,1.6545,1.6554,346599999.0
2009-07-31 11:13:00,1.6553,1.6553,1.6549,1.6552,380599999.0
2009-07-31 11:14:00,1.65525,1.6555,1.65515,1.65535,710400000.0
2009-07-31 11:15:00,1.65535,1.6556,1.65535,1.6556,682100003.0
2009-07-31 11:16:00,1.6556,1.6557,1.6556,1.6557,193999999.0
2009-07-31 11:17:00,1.6557,1.6557,1.6553,1.6557,876800000.0
2009-07-31 11:18:00,1.6557,1.6561,1.65565,1.656,849600000.0
2009-07-31 11:19:00,1.656,1.656,1.65575,1.65585,546000001.0
2009-07-31 11:20:00,1.6559,1.65625,1.65585,1.6562,734800001.0
2009-07-31 11:21:00,1.65615,1.6563,1.65595,1.6563,1139200000.0
2009-07-31 11:22:00,1.6563,1.65645,1.65625,1.65625,439600000.0
2009-07-31 11:23:00,1.65625,1.65625,1.6557,1.6558,747199992.0
2009-07-31 11:24:00,1.6559,1.6561,1.65565,1.6558,747099999.0
2009-07-31 11:25:00,1.6557,1.6565,1.6557,1.6561,618400002.0
2009-07-31 11:26:00,1.6561,1.6566,1.6561,1.65645,889000001.0
2009-07-31 11:27:00,1.65645,1.6566,1.65615,1.6564,992999994.0
2009-07-31 11:28:00,1.6564,1.6565,1.65625,1.65625,1094000002.0
2009-07-31 11:29:00,1.65625,1.6566,1.65615,1.6563,629800001.0
2009-07-31 11:30:00,1.65635,1.6568,1.6563,1.6566,713899995.0
2009-07-31 11:31:00,1.6566,1.6568,1.6566,1.6568,410800002.0
2009-07-31 11:32:00,1.6567,1.6574,1.6567,1.6571,1005200001.0
2009-07-31 11:33:00,1.6571,1.6571,1.6565,1.6569,670999996.0
2009-07-31 11:34:00,1.6569,1.6572,1.65655,1.6567,417400000.0
2009-07-31 11:35:00,1.6567,1.6569,1.6566,1.6567,911000003.0
2009-07-31 11:36:00,1.6568,1.6569,1.6566,1.6567,417600001.0
2009-07-31 11:37:00,1.6567,1.65725,1.6567,1.65725,604200000.0
2009-07-31 11:38:00,1.65725,1.65725,1.6569,1.6571,547000001.0
2009-07-31 11:39:00,1.65715,1.65715,1.6567,1.6568,537800000.0
2009-07-31 11:40:00,1.6568,1.657,1.6565,1.6568,621700004.0
2009-07-31 11:41:00,1.6568,1.6571,1.6566,1.6569,937800003.0
2009-07-31 11:42:00,1.65695,1.6572,1.6568,1.6571,488200000.0
2009-07-31 11:43:00,1.6571,1.6574,1.65705,1.6572,511399995.0
2009-07-31 11:44:00,1.6572,1.6572,1.65685,1.6569,223400000.0
2009-07-31 11:45:00,1.6569,1.6569,1.65615,1.6562,651800000.0
2009-07-31 11:46:00,1.6565,1.6565,1.6562,1.6562,336400000.0
2009-07-31 11:47:00,1.6562,1.65625,1.65575,1.6558,299200000.0
2009-07-31 11:48:00,1.6558,1.6559,1.6555,1.6558,729199999.0
2009-07-31 11:49:00,1.6558,1.6562,1.6555,1.6559,499899997.0
2009-07-31 11:50:00,1.6559,1.65635,1.65555,1.65565,791000000.0
2009-07-31 11:51:00,1.6557,1.65575,1.65505,1.6557,670200002.0
2009-07-31 11:52:00,1.6557,1.6558,1.6557,1.6558,293799999.0
2009-07-31 11:53:00,1.6558,1.6558,1.6551,1.65525,587200000.0
2009-07-31 11:54:00,1.65525,1.6553,1.655,1.65515,992199999.0
2009-07-31 11:55:00,1.65515,1.6555,1.655,1.6552,701599998.0
2009-07-31 11:56:00,1.6552,1.6554,1.6552,1.6553,531199999.0
2009-07-31 11:57:00,1.6553,1.65555,1.65525,1.6554,528600000.0
2009-07-31 11:58:00,1.6554,1.6555,1.65535,1.65535,137600001.0
2009-07-31 11:59:00,1.65535,1.6557,1.6553,1.6556,373599999.0
2009-07-31 12:00:00,1.6556,1.65575,1.6556,1.65565,213600000.0
2009-07-31 12:01:00,1.65565,1.65565,1.65555,1.6556,254800001.0
2009-07-31 12:02:00,1.6556,1.6558,1.65555,1.6558,280000000.0
2009-07-31 12:03:00,1.6558,1.6565,1.65575,1.6561,810600001.0
2009-07-31 12:04:00,1.6563,1.6563,1.65595,1.65595,417600000.0
2009-07-31 12:05:00,1.65595,1.65595,1.6559,1.6559,68400000.0
2009-07-31 12:06:00,1.65605,1.6564,1.65605,1.6564,513600001.0
2009-07-31 12:07:00,1.6564,1.6564,1.6556,1.6556,958999985.0
2009-07-31 12:08:00,1.6556,1.6563,1.6556,1.6562,855600003.0
2009-07-31 12:09:00,1.6562,1.6562,1.6558,1.656,323600000.0
2009-07-31 12:10:00,1.65585,1.65585,1.6555,1.65565,239200000.0
2009-07-31 12:11:00,1.65565,1.65565,1.65535,1.65555,434499999.0
2009-07-31 12:12:00,1.6556,1.6556,1.6555,1.6556,352300002.0
2009-07-31 12:13:00,1.6556,1.65605,1.6556,1.65595,807599993.0
2009-07-31 12:14:00,1.65595,1.6562,1.65585,1.6559,247599999.0
2009-07-31 12:15:00,1.6559,1.6561,1.6555,1.6555,656800001.0
2009-07-31 12:16:00,1.6557,1.6559,1.65535,1.6555,1032200000.0
2009-07-31 12:17:00,1.6555,1.6556,1.6551,1.6551,642000000.0
2009-07-31 12:18:00,1.65515,1.65535,1.6551,1.6553,497799995.0
2009-07-31 12:19:00,1.6554,1.6555,1.6551,1.65535,388800000.0
2009-07-31 12:20:00,1.65535,1.6555,1.65515,1.6553,768299999.0
2009-07-31 12:21:00,1.6553,1.6555,1.65515,1.65515,697299997.0
2009-07-31 12:22:00,1.6552,1.65535,1.65515,1.6552,561600002.0
2009-07-31 12:23:00,1.6552,1.65525,1.65455,1.6549,1059899990.0
2009-07-31 12:24:00,1.6549,1.6554,1.6549,1.6553,688799995.0
2009-07-31 12:25:00,1.6552,1.6554,1.65505,1.6551,659299997.0
2009-07-31 12:26:00,1.6551,1.6552,1.65495,1.6551,412000000.0
2009-07-31 12:27:00,1.655,1.6552,1.655,1.65515,407200001.0
2009-07-31 12:28:00,1.6552,1.65535,1.6551,1.65525,389999999.0
2009-07-31 12:29:00,1.65545,1.6558,1.65545,1.6558,284400000.0
2009-07-31 12:30:00,1.6558,1.6562,1.65575,1.6558,495400000.0
2009-07-31 12:31:00,1.6558,1.656,1.6556,1.65565,353799999.0
2009-07-31 12:32:00,1.6557,1.6559,1.6556,1.65575,628500002.0
2009-07-31 12:33:00,1.65575,1.6558,1.65565,1.6558,378999997.0
2009-07-31 12:34:00,1.6558,1.65595,1.65575,1.65595,357399999.0
2009-07-31 12:35:00,1.6558,1.656,1.6558,1.65595,188400001.0
2009-07-31 12:36:00,1.6558,1.6559,1.6554,1.6555,444200001.0
2009-07-31 12:37:00,1.6555,1.6557,1.6551,1.6556,361900000.0
2009-07-31 12:38:00,1.6556,1.6556,1.6553,1.6555,614999998.0
2009-07-31 12:39:00,1.6555,1.6557,1.6554,1.6556,201200000.0
2009-07-31 12:40:00,1.6556,1.6557,1.6556,1.6557,7800000.0
2009-07-31 12:41:00,1.6557,1.6557,1.6556,1.65565,349199997.0
2009-07-31 12:42:00,1.6558,1.65585,1.6558,1.6558,389900005.0
2009-07-31 12:43:00,1.6558,1.65585,1.65525,1.65535,492600000.0
2009-07-31 12:44:00,1.65535,1.65535,1.65495,1.655,563999997.0
2009-07-31 12:45:00,1.655,1.65525,1.655,1.655,581600000.0
2009-07-31 12:46:00,1.6551,1.6553,1.65465,1.65475,580099997.0
2009-07-31 12:47:00,1.65475,1.6552,1.65475,1.65515,347399999.0
2009-07-31 12:48:00,1.65515,1.65535,1.65515,1.65535,175400000.0
2009-07-31 12:49:00,1.65535,1.65545,1.6553,1.6554,178800000.0
2009-07-31 12:50:00,1.6554,1.6555,1.6553,1.6553,421599997.0
2009-07-31 12:51:00,1.6554,1.6554,1.6554,1.6554,208800000.0
2009-07-31 12:52:00,1.6554,1.6556,1.65535,1.65535,377800002.0
2009-07-31 12:53:00,1.65535,1.6554,1.6553,1.65535,336200000.0
2009-07-31 12:54:00,1.65535,1.6555,1.6553,1.6555,474400003.0
2009-07-31 12:55:00,1.6554,1.65545,1.6549,1.655,707599994.0
2009-07-31 12:56:00,1.6551,1.6556,1.6551,1.6555,634499999.0
2009-07-31 12:57:00,1.6555,1.6562,1.6555,1.6559,845400000.0
2009-07-31 12:58:00,1.6559,1.656,1.6558,1.6559,439199998.0
2009-07-31 12:59:00,1.6559,1.6566,1.6559,1.6566,801399999.0
2009-07-31 13:00:00,1.65665,1.65665,1.65635,1.6565,560400000.0
2009-07-31 13:01:00,1.6565,1.6572,1.65645,1.6571,575399998.0
2009-07-31 13:02:00,1.6572,1.6573,1.6566,1.65665,945799997.0
2009-07-31 13:03:00,1.65665,1.6567,1.6564,1.6565,599999997.0
2009-07-31 13:04:00,1.65645,1.6568,1.6564,1.6566,474000002.0
2009-07-31 13:05:00,1.6566,1.65665,1.6561,1.6563,504600000.0
2009-07-31 13:06:00,1.6563,1.6566,1.65585,1.6563,972799999.0
2009-07-31 13:07:00,1.6563,1.65635,1.656,1.65625,685200002.0
2009-07-31 13:08:00,1.6562,1.6566,1.6562,1.65655,629999986.0
2009-07-31 13:09:00,1.65655,1.6569,1.6565,1.6567,843999996.0
2009-07-31 13:10:00,1.6568,1.657,1.65665,1.6569,779799997.0
2009-07-31 13:11:00,1.6569,1.6569,1.6564,1.6564,815599991.0
2009-07-31 13:12:00,1.65635,1.65635,1.65595,1.6562,836599999.0
2009-07-31 13:13:00,1.65615,1.6562,1.6556,1.6558,599000000.0
2009-07-31 13:14:00,1.6558,1.6559,1.65565,1.6558,467599999.0
2009-07-31 13:15:00,1.65575,1.6558,1.6553,1.6557,667600001.0
2009-07-31 13:16:00,1.6557,1.6557,1.6556,1.6556,110800000.0
2009-07-31 13:17:00,1.6556,1.6561,1.6553,1.6553,869700007.0
2009-07-31 13:18:00,1.6553,1.65545,1.6553,1.6554,454000000.0
2009-07-31 13:19:00,1.6554,1.6556,1.6552,1.6555,1245600001.0
2009-07-31 13:20:00,1.6555,1.6556,1.6548,1.6548,537800000.0
2009-07-31 13:21:00,1.65465,1.6549,1.65465,1.6547,659799999.0
2009-07-31 13:22:00,1.6547,1.65485,1.6545,1.6548,616000000.0
2009-07-31 13:23:00,1.6548,1.6552,1.65475,1.65505,535399997.0
2009-07-31 13:24:00,1.65505,1.65525,1.65505,1.6552,626399997.0
2009-07-31 13:25:00,1.6552,1.65525,1.65445,1.6547,1253800001.0
2009-07-31 13:26:00,1.6547,1.655,1.6546,1.655,728199995.0
2009-07-31 13:27:00,1.65495,1.6555,1.65475,1.65535,606999994.0
2009-07-31 13:28:00,1.65535,1.6556,1.6549,1.6553,780999998.0
2009-07-31 13:29:00,1.6552,1.6559,1.6551,1.65555,997200000.0
2009-07-31 13:30:00,1.6556,1.6562,1.6555,1.6556,1077599997.0
2009-07-31 13:31:00,1.6555,1.65575,1.6549,1.65575,1102100000.0
2009-07-31 13:32:00,1.65575,1.6561,1.6557,1.6559,762599999.0
2009-07-31 13:33:00,1.6559,1.6562,1.6558,1.656,679800002.0
2009-07-31 13:34:00,1.65595,1.65595,1.65515,1.6552,973200001.0
2009-07-31 13:35:00,1.6552,1.6552,1.6551,1.6552,349200000.0
2009-07-31 13:36:00,1.6551,1.6552,1.65475,1.65475,979599997.0
2009-07-31 13:37:00,1.65475,1.6549,1.6546,1.6548,962600010.0
2009-07-31 13:38:00,1.65475,1.6549,1.65445,1.6548,909599998.0
2009-07-31 13:39:00,1.6548,1.65525,1.65475,1.655,443999999.0
2009-07-31 13:40:00,1.655,1.6552,1.6547,1.6548,294600002.0
2009-07-31 13:41:00,1.6548,1.6548,1.65405,1.65415,702399999.0
2009-07-31 13:42:00,1.65415,1.6543,1.65405,1.6543,1161200003.0
2009-07-31 13:43:00,1.6543,1.6544,1.654,1.654,643199991.0
2009-07-31 13:44:00,1.654,1.654,1.6535,1.6535,795000005.0
2009-07-31 13:45:00,1.6535,1.65385,1.6534,1.65355,855599997.0
2009-07-31 13:46:00,1.6536,1.65405,1.6536,1.65405,343600000.0
2009-07-31 13:47:00,1.6541,1.65435,1.65395,1.65435,770900001.0
2009-07-31 13:48:00,1.65435,1.6544,1.65425,1.65425,540800001.0
2009-07-31 13:49:00,1.65425,1.6543,1.65395,1.65395,609400001.0
2009-07-31 13:50:00,1.654,1.654,1.6537,1.65375,321800003.0
2009-07-31 13:51:00,1.6538,1.6538,1.6533,1.65365,585300001.0
2009-07-31 13:52:00,1.65365,1.65365,1.6534,1.6536,259200000.0
2009-07-31 13:53:00,1.6537,1.6539,1.6536,1.65375,424999999.0
2009-07-31 13:54:00,1.65375,1.65375,1.65325,1.6535,775999999.0
2009-07-31 13:55:00,1.6535,1.6536,1.65325,1.65325,390799996.0
2009-07-31 13:56:00,1.65325,1.65325,1.6526,1.6527,1259799999.0
2009-07-31 13:57:00,1.6526,1.65285,1.6526,1.6528,1251600005.0
2009-07-31 13:58:00,1.6528,1.653,1.6527,1.65285,891400001.0
2009-07-31 13:59:00,1.6529,1.65305,1.6528,1.65295,285200000.0
2009-07-31 14:00:00,1.6529,1.6531,1.65265,1.653,1042400005.0
2009-07-31 14:01:00,1.65295,1.653,1.65275,1.65285,489999999.0
2009-07-31 14:02:00,1.6528,1.6528,1.6525,1.65275,806500004.0
2009-07-31 14:03:00,1.65275,1.6528,1.65265,1.6527,370200000.0
2009-07-31 14:04:00,1.6527,1.6529,1.6527,1.65285,384799999.0
2009-07-31 14:05:00,1.65285,1.65305,1.6527,1.65275,442400001.0
2009-07-31 14:06:00,1.65275,1.6529,1.65265,1.65285,519399997.0
2009-07-31 14:07:00,1.65285,1.653,1.6525,1.65285,609249997.0
2009-07-31 14:08:00,1.65285,1.6531,1.65275,1.65305,383400000.0
2009-07-31 14:09:00,1.65305,1.6531,1.6528,1.6529,227599999.0
2009-07-31 14:10:00,1.653,1.6532,1.6529,1.6532,823999998.0
2009-07-31 14:11:00,1.6531,1.6535,1.65295,1.65345,690999997.0
2009-07-31 14:12:00,1.65345,1.6541,1.6534,1.654,1143699998.0
2009-07-31 14:13:00,1.654,1.6542,1.65355,1.6537,827399998.0
2009-07-31 14:14:00,1.6537,1.65375,1.6525,1.6526,980249998.0
2009-07-31 14:15:00,1.65225,1.65335,1.65225,1.6527,832499999.0
2009-07-31 14:16:00,1.65275,1.6529,1.6527,1.6529,228400000.0
2009-07-31 14:17:00,1.65275,1.6531,1.6527,1.653,733799999.0
2009-07-31 14:18:00,1.653,1.6533,1.653,1.6533,853400001.0
2009-07-31 14:19:00,1.6533,1.65345,1.6532,1.6532,700599999.0
2009-07-31 14:20:00,1.6532,1.6533,1.6526,1.6526,780600004.0
2009-07-31 14:21:00,1.65255,1.65255,1.6519,1.6519,1354600005.0
2009-07-31 14:22:00,1.6519,1.6524,1.6519,1.6523,990799997.0
2009-07-31 14:23:00,1.6523,1.6528,1.6521,1.6527,1077300002.0
2009-07-31 14:24:00,1.65275,1.6528,1.6524,1.6525,763799997.0
2009-07-31 14:25:00,1.6525,1.653,1.6525,1.653,589599999.0
2009-07-31 14:26:00,1.653,1.653,1.6528,1.6529,454600000.0
2009-07-31 14:27:00,1.65285,1.653,1.6526,1.6529,837600001.0
2009-07-31 14:28:00,1.6529,1.653,1.6527,1.65275,790200002.0
2009-07-31 14:29:00,1.65275,1.6529,1.65255,1.65265,668000002.0
2009-07-31 14:30:00,1.6527,1.65405,1.65185,1.6527,574600002.0
2009-07-31 14:31:00,1.65265,1.6538,1.6525,1.65365,792000001.0
2009-07-31 14:32:00,1.6537,1.6537,1.652,1.652,927000006.0
2009-07-31 14:33:00,1.652,1.6522,1.6515,1.6518,640400000.0
2009-07-31 14:34:00,1.65175,1.65215,1.6515,1.652,938500003.0
2009-07-31 14:35:00,1.6521,1.65225,1.6513,1.6516,913999990.0
2009-07-31 14:36:00,1.6516,1.6516,1.65065,1.6507,1119799995.0
2009-07-31 14:37:00,1.6507,1.6508,1.64935,1.6496,932600002.0
2009-07-31 14:38:00,1.64955,1.6503,1.64945,1.6496,1142999991.0
2009-07-31 14:39:00,1.6496,1.6503,1.6495,1.6503,974000003.0
2009-07-31 14:40:00,1.6504,1.6509,1.6503,1.6508,932399999.0
2009-07-31 14:41:00,1.6507,1.6509,1.6506,1.6507,1133399997.0
2009-07-31 14:42:00,1.6507,1.6509,1.65055,1.65055,1078999997.0
2009-07-31 14:43:00,1.6505,1.65155,1.6504,1.6515,1285400004.0
2009-07-31 14:44:00,1.6515,1.6515,1.6509,1.65095,902799999.0
2009-07-31 14:45:00,1.65095,1.6511,1.6505,1.65095,1076199996.0
2009-07-31 14:46:00,1.65095,1.6511,1.6503,1.6503,958799998.0
2009-07-31 14:47:00,1.6504,1.6509,1.65025,1.65075,969799999.0
2009-07-31 14:48:00,1.6507,1.6507,1.6497,1.65,865950001.0
2009-07-31 14:49:00,1.65,1.6505,1.64945,1.6503,1010849992.0
2009-07-31 14:50:00,1.6503,1.6506,1.6496,1.65,871799998.0
2009-07-31 14:51:00,1.6499,1.6501,1.6497,1.6499,1054799995.0
2009-07-31 14:52:00,1.6499,1.6499,1.6494,1.6497,611599998.0
2009-07-31 14:53:00,1.6497,1.6497,1.649,1.6496,1242599996.0
2009-07-31 14:54:00,1.6496,1.65,1.6495,1.6496,928800001.0
2009-07-31 14:55:00,1.6496,1.6497,1.64925,1.6495,711400003.0
2009-07-31 14:56:00,1.6495,1.64965,1.6493,1.6496,810400002.0
2009-07-31 14:57:00,1.6496,1.65005,1.64945,1.64985,811600001.0
2009-07-31 14:58:00,1.64985,1.65,1.6493,1.6493,606199998.0
2009-07-31 14:59:00,1.64925,1.6495,1.64925,1.6494,381799999.0
2009-07-31 15:00:00,1.64945,1.6501,1.6493,1.6501,517599999.0
2009-07-31 15:01:00,1.65005,1.6501,1.6498,1.65,628200003.0
2009-07-31 15:02:00,1.65,1.65,1.64935,1.6495,655999998.0
2009-07-31 15:03:00,1.64965,1.64965,1.64925,1.6493,1104599998.0
2009-07-31 15:04:00,1.6493,1.6504,1.6493,1.65035,604400000.0
2009-07-31 15:05:00,1.65035,1.65035,1.64995,1.64995,739800000.0
2009-07-31 15:06:00,1.64995,1.64995,1.6493,1.6493,684599997.0
2009-07-31 15:07:00,1.6493,1.6495,1.64915,1.6493,960800001.0
2009-07-31 15:08:00,1.6493,1.6497,1.64925,1.6495,779399998.0
2009-07-31 15:09:00,1.6495,1.6495,1.64895,1.6494,993999995.0
2009-07-31 15:10:00,1.6494,1.6494,1.649,1.6491,668600004.0
2009-07-31 15:11:00,1.6491,1.6491,1.64845,1.6487,1080699997.0
2009-07-31 15:12:00,1.6486,1.649,1.6486,1.6489,734399998.0
2009-07-31 15:13:00,1.64885,1.649,1.64815,1.64815,835399999.0
2009-07-31 15:14:00,1.64815,1.64815,1.6476,1.648,745800002.0
2009-07-31 15:15:00,1.648,1.648,1.6473,1.64755,794000000.0
2009-07-31 15:16:00,1.64755,1.6481,1.6475,1.6479,1030500001.0
2009-07-31 15:17:00,1.6479,1.6489,1.6479,1.6483,1309199993.0
2009-07-31 15:18:00,1.6483,1.6488,1.6483,1.6487,894399994.0
2009-07-31 15:19:00,1.6487,1.6492,1.6487,1.6487,1085799996.0
2009-07-31 15:20:00,1.6487,1.6492,1.6487,1.6492,1055000000.0
2009-07-31 15:21:00,1.6492,1.64945,1.6489,1.6489,1131599992.0
2009-07-31 15:22:00,1.649,1.6491,1.6485,1.6487,836800002.0
2009-07-31 15:23:00,1.6487,1.64895,1.6487,1.6489,678799992.0
2009-07-31 15:24:00,1.6489,1.6491,1.6488,1.6491,978199995.0
2009-07-31 15:25:00,1.6491,1.6493,1.64905,1.6491,785799994.0
2009-07-31 15:26:00,1.6491,1.64955,1.6491,1.64945,312200000.0
2009-07-31 15:27:00,1.6495,1.6498,1.6495,1.6496,664800000.0
2009-07-31 15:28:00,1.64955,1.6506,1.6493,1.6503,753000001.0
2009-07-31 15:29:00,1.6503,1.6509,1.6503,1.6506,1041199995.0
2009-07-31 15:30:00,1.65065,1.6511,1.6506,1.651,952200000.0
2009-07-31 15:31:00,1.6509,1.651,1.6505,1.65095,832000000.0
2009-07-31 15:32:00,1.651,1.6514,1.6509,1.651,1092400009.0
2009-07-31 15:33:00,1.651,1.6517,1.651,1.6515,997399998.0
2009-07-31 15:34:00,1.6516,1.65235,1.65145,1.6519,784000002.0
2009-07-31 15:35:00,1.6518,1.6523,1.6518,1.6523,1080400000.0
2009-07-31 15:36:00,1.65215,1.65285,1.6519,1.65285,956999996.0
2009-07-31 15:37:00,1.65285,1.6529,1.652,1.6522,838899999.0
2009-07-31 15:38:00,1.65225,1.6524,1.65195,1.65195,1035200001.0
2009-07-31 15:39:00,1.652,1.65275,1.6519,1.65195,716799999.0
2009-07-31 15:40:00,1.652,1.6523,1.65185,1.6523,713349999.0
2009-07-31 15:41:00,1.65235,1.6534,1.65225,1.6531,1346399999.0
2009-07-31 15:42:00,1.653,1.6537,1.6528,1.6535,1054399996.0
2009-07-31 15:43:00,1.65345,1.65365,1.6531,1.65325,1196000007.0
2009-07-31 15:44:00,1.6532,1.6537,1.65255,1.6529,992799999.0
2009-07-31 15:45:00,1.6529,1.6533,1.65265,1.6529,1089199993.0
2009-07-31 15:46:00,1.6529,1.6537,1.6529,1.65315,1128800000.0
2009-07-31 15:47:00,1.65315,1.6533,1.65285,1.653,709400000.0
2009-07-31 15:48:00,1.65285,1.65285,1.65145,1.65205,951600001.0
2009-07-31 15:49:00,1.6521,1.65225,1.65165,1.65165,646800001.0
2009-07-31 15:50:00,1.65165,1.65245,1.6513,1.652,771400000.0
2009-07-31 15:51:00,1.652,1.6522,1.65045,1.6507,1179799996.0
2009-07-31 15:52:00,1.65075,1.6511,1.6506,1.6507,1027399996.0
2009-07-31 15:53:00,1.6507,1.6516,1.65065,1.6515,952800000.0
2009-07-31 15:54:00,1.6515,1.6518,1.65125,1.6516,717200004.0
2009-07-31 15:55:00,1.6516,1.6517,1.6511,1.6514,861399997.0
2009-07-31 15:56:00,1.6514,1.6518,1.6512,1.6513,766999997.0
2009-07-31 15:57:00,1.6513,1.6518,1.6512,1.6516,1253199995.0
2009-07-31 15:58:00,1.6517,1.6518,1.65105,1.65105,1129800000.0
2009-07-31 15:59:00,1.651,1.6512,1.6507,1.651,919199997.0
2009-07-31 16:00:00,1.651,1.6514,1.65065,1.6509,1231300001.0
2009-07-31 16:01:00,1.65085,1.65085,1.64995,1.65025,988200003.0
2009-07-31 16:02:00,1.65025,1.6512,1.65015,1.6512,1147799996.0
2009-07-31 16:03:00,1.6512,1.65175,1.65115,1.6515,1105800003.0
2009-07-31 16:04:00,1.65135,1.6517,1.651,1.65145,1113599996.0
2009-07-31 16:05:00,1.65145,1.6518,1.6508,1.6512,966999996.0
2009-07-31 16:06:00,1.65115,1.65155,1.65095,1.6513,727999999.0
2009-07-31 16:07:00,1.6513,1.6518,1.651,1.6513,1101099995.0
2009-07-31 16:08:00,1.6511,1.6513,1.65085,1.65085,924300000.0
2009-07-31 16:09:00,1.6508,1.6523,1.65075,1.6521,1045999994.0
2009-07-31 16:10:00,1.65205,1.65375,1.652,1.65325,1222400002.0
2009-07-31 16:11:00,1.65315,1.6546,1.65305,1.6543,1487799994.0
2009-07-31 16:12:00,1.6543,1.65435,1.65375,1.6539,1277999996.0
2009-07-31 16:13:00,1.65395,1.65405,1.6534,1.6536,1043399996.0
2009-07-31 16:14:00,1.6537,1.6546,1.6537,1.65435,1050399994.0
2009-07-31 16:15:00,1.6543,1.6549,1.654,1.6547,1222400000.0
2009-07-31 16:16:00,1.6546,1.65495,1.6543,1.6548,1033999998.0
2009-07-31 16:17:00,1.6548,1.6549,1.65455,1.6547,871199999.0
2009-07-31 16:18:00,1.6547,1.6558,1.6546,1.6555,1165500003.0
2009-07-31 16:19:00,1.6555,1.6557,1.6554,1.65545,992799999.0
2009-07-31 16:20:00,1.65545,1.6559,1.6554,1.65575,1125400001.0
2009-07-31 16:21:00,1.6558,1.65585,1.65525,1.6553,1049999995.0
2009-07-31 16:22:00,1.6553,1.6555,1.6548,1.6549,1194200002.0
2009-07-31 16:23:00,1.6549,1.65585,1.65485,1.6558,1058199996.0
2009-07-31 16:24:00,1.6558,1.6565,1.6556,1.6561,867199994.0
2009-07-31 16:25:00,1.6561,1.6563,1.6555,1.6555,1083199997.0
2009-07-31 16:26:00,1.6555,1.6555,1.655,1.6552,1339199998.0
2009-07-31 16:27:00,1.6552,1.6556,1.6547,1.6548,806700001.0
2009-07-31 16:28:00,1.6547,1.6548,1.6544,1.6544,1044200003.0
2009-07-31 16:29:00,1.6544,1.655,1.6542,1.655,642600000.0
2009-07-31 16:30:00,1.6552,1.6554,1.6548,1.6553,1138199998.0
2009-07-31 16:31:00,1.6553,1.6554,1.6548,1.65515,708999997.0
2009-07-31 16:32:00,1.6552,1.6554,1.655,1.6552,865199998.0
2009-07-31 16:33:00,1.6552,1.6553,1.6548,1.65515,959100001.0
2009-07-31 16:34:00,1.6551,1.6551,1.6549,1.655,861000000.0
2009-07-31 16:35:00,1.655,1.6551,1.6543,1.6544,841300002.0
2009-07-31 16:36:00,1.6543,1.65465,1.6543,1.65465,906800005.0
2009-07-31 16:37:00,1.65465,1.6547,1.6544,1.6546,885099994.0
2009-07-31 16:38:00,1.6546,1.65485,1.6545,1.6547,577000002.0
2009-07-31 16:39:00,1.65475,1.655,1.6547,1.6548,511799999.0
2009-07-31 16:40:00,1.6548,1.655,1.65475,1.6549,327600003.0
2009-07-31 16:41:00,1.6549,1.65495,1.6538,1.6539,756200000.0
2009-07-31 16:42:00,1.6539,1.65395,1.6534,1.6537,758000002.0
2009-07-31 16:43:00,1.6537,1.6543,1.6537,1.6539,665199999.0
2009-07-31 16:44:00,1.6539,1.6549,1.6539,1.6548,766999997.0
2009-07-31 16:45:00,1.6548,1.65505,1.65475,1.65495,674600000.0
2009-07-31 16:46:00,1.6549,1.65535,1.6547,1.6551,849399999.0
2009-07-31 16:47:00,1.65515,1.6558,1.65515,1.6553,824000002.0
2009-07-31 16:48:00,1.6553,1.6556,1.6551,1.6553,822000002.0
2009-07-31 16:49:00,1.6553,1.6553,1.6548,1.65515,1061600002.0
2009-07-31 16:50:00,1.6553,1.6558,1.6551,1.6556,1212999993.0
2009-07-31 16:51:00,1.6556,1.6556,1.655,1.6551,1046600003.0
2009-07-31 16:52:00,1.6551,1.6553,1.655,1.6553,476300002.0
2009-07-31 16:53:00,1.65535,1.656,1.6553,1.656,918399997.0
2009-07-31 16:54:00,1.65605,1.65615,1.65585,1.6559,567200001.0
2009-07-31 16:55:00,1.6559,1.6562,1.6559,1.65615,880699999.0
2009-07-31 16:56:00,1.65615,1.657,1.6561,1.65695,667800001.0
2009-07-31 16:57:00,1.65695,1.6573,1.6568,1.6569,948599995.0
2009-07-31 16:58:00,1.6568,1.657,1.65665,1.6569,967100005.0
2009-07-31 16:59:00,1.6569,1.65795,1.65675,1.6578,1187700001.0
2009-07-31 17:00:00,1.6578,1.6589,1.6577,1.6581,1410799995.0
2009-07-31 17:01:00,1.6581,1.65845,1.65765,1.6579,858599997.0
2009-07-31 17:02:00,1.6579,1.6582,1.6578,1.6581,991200001.0
2009-07-31 17:03:00,1.6581,1.6585,1.658,1.658,878199997.0
2009-07-31 17:04:00,1.658,1.658,1.65765,1.6577,752600001.0
2009-07-31 17:05:00,1.6577,1.6588,1.6576,1.6585,759199996.0
2009-07-31 17:06:00,1.6585,1.6587,1.6582,1.6585,790000000.0
2009-07-31 17:07:00,1.6585,1.6585,1.6578,1.6578,582600003.0
2009-07-31 17:08:00,1.6578,1.6578,1.6576,1.6578,381900000.0
2009-07-31 17:09:00,1.6577,1.6578,1.6575,1.6577,865999999.0
2009-07-31 17:10:00,1.6578,1.6578,1.6575,1.6575,720100000.0
2009-07-31 17:11:00,1.6575,1.6584,1.6575,1.6581,815600000.0
2009-07-31 17:12:00,1.6581,1.6585,1.65795,1.6585,389600001.0
2009-07-31 17:13:00,1.6586,1.6596,1.6586,1.65955,679699997.0
2009-07-31 17:14:00,1.65945,1.6615,1.65945,1.6613,746000001.0
2009-07-31 17:15:00,1.6613,1.6632,1.6611,1.6632,1160400003.0
2009-07-31 17:16:00,1.663,1.66305,1.66245,1.6626,887000001.0
2009-07-31 17:17:00,1.6626,1.6627,1.6619,1.6619,525600002.0
2009-07-31 17:18:00,1.66195,1.6621,1.6616,1.66175,908199994.0
2009-07-31 17:19:00,1.66175,1.6618,1.66135,1.6616,860800000.0
2009-07-31 17:20:00,1.66155,1.6621,1.6615,1.6621,743199998.0
2009-07-31 17:21:00,1.6621,1.66435,1.6621,1.66435,975100002.0
2009-07-31 17:22:00,1.6646,1.6648,1.6641,1.66415,820800001.0
2009-07-31 17:23:00,1.66415,1.66415,1.66375,1.6639,607099999.0
2009-07-31 17:24:00,1.66385,1.6641,1.66365,1.66365,522500000.0
2009-07-31 17:25:00,1.6637,1.6647,1.6637,1.6647,631100002.0
2009-07-31 17:26:00,1.6646,1.6665,1.6646,1.6663,466600001.0
2009-07-31 17:27:00,1.6664,1.66715,1.66625,1.667,1124399996.0
2009-07-31 17:28:00,1.66695,1.6685,1.66675,1.6682,992399998.0
2009-07-31 17:29:00,1.6678,1.6682,1.66715,1.6675,818200000.0
2009-07-31 17:30:00,1.6674,1.6678,1.667,1.6671,848600000.0
2009-07-31 17:31:00,1.6671,1.66715,1.6666,1.6668,832900000.0
2009-07-31 17:32:00,1.6668,1.6669,1.66585,1.6661,741799999.0
2009-07-31 17:33:00,1.66595,1.6662,1.6656,1.6656,1076900001.0
2009-07-31 17:34:00,1.6656,1.6656,1.66495,1.6655,712900001.0
2009-07-31 17:35:00,1.6653,1.6658,1.6653,1.6653,398999999.0
2009-07-31 17:36:00,1.6653,1.6655,1.6649,1.6654,495900001.0
2009-07-31 17:37:00,1.6655,1.6655,1.6649,1.6649,494799998.0
2009-07-31 17:38:00,1.6649,1.665,1.6648,1.6648,351400000.0
2009-07-31 17:39:00,1.6649,1.6649,1.6646,1.66485,462000000.0
2009-07-31 17:40:00,1.6648,1.6649,1.6645,1.6647,239100000.0
2009-07-31 17:41:00,1.6647,1.66495,1.66465,1.6648,227600000.0
2009-07-31 17:42:00,1.6648,1.6657,1.6648,1.6657,424100000.0
2009-07-31 17:43:00,1.66575,1.6668,1.6657,1.66625,361700000.0
2009-07-31 17:44:00,1.66625,1.6668,1.6662,1.6667,292800000.0
2009-07-31 17:45:00,1.6667,1.6667,1.6664,1.66645,671899998.0
2009-07-31 17:46:00,1.66645,1.6666,1.6663,1.6663,571900001.0
2009-07-31 17:47:00,1.6663,1.6667,1.6662,1.6666,398600002.0
2009-07-31 17:48:00,1.6666,1.6666,1.66625,1.6663,147600000.0
2009-07-31 17:49:00,1.6663,1.6667,1.6661,1.66655,262800000.0
2009-07-31 17:50:00,1.6666,1.6668,1.6665,1.6665,419500000.0
2009-07-31 17:51:00,1.6665,1.667,1.6665,1.6668,269000001.0
2009-07-31 17:52:00,1.6667,1.667,1.6667,1.667,247800000.0
2009-07-31 17:53:00,1.667,1.6679,1.667,1.66775,314400000.0
2009-07-31 17:54:00,1.6678,1.669,1.6678,1.669,267000000.0
2009-07-31 17:55:00,1.669,1.6693,1.6684,1.6685,412899999.0
2009-07-31 17:56:00,1.6685,1.6689,1.6682,1.6682,214000000.0
2009-07-31 17:57:00,1.6682,1.6686,1.668,1.6686,574800001.0
2009-07-31 17:58:00,1.6687,1.67185,1.6687,1.6707,477900000.0
2009-07-31 17:59:00,1.6707,1.6715,1.6703,1.6712,496999999.0
2009-07-31 18:00:00,1.67125,1.6713,1.6703,1.6705,454500000.0
2009-07-31 18:01:00,1.6705,1.67075,1.6701,1.67075,433200000.0
2009-07-31 18:02:00,1.67075,1.6711,1.6703,1.6706,354000000.0
2009-07-31 18:03:00,1.6706,1.6706,1.66975,1.6699,184200000.0
2009-07-31 18:04:00,1.6699,1.6699,1.66845,1.66855,583200000.0
2009-07-31 18:05:00,1.6686,1.669,1.66805,1.66875,588199997.0
2009-07-31 18:06:00,1.6689,1.6703,1.66875,1.66965,316400000.0
2009-07-31 18:07:00,1.66965,1.67005,1.6695,1.67005,276200000.0
2009-07-31 18:08:00,1.6701,1.6704,1.6699,1.6699,334200000.0
2009-07-31 18:09:00,1.6699,1.6704,1.6697,1.6702,174200000.0
2009-07-31 18:10:00,1.6702,1.6705,1.67005,1.6705,99800000.0
2009-07-31 18:11:00,1.67035,1.6704,1.67,1.67,163800000.0
2009-07-31 18:12:00,1.67,1.67,1.66965,1.67,228799999.0
2009-07-31 18:13:00,1.67,1.67005,1.66975,1.6699,288900000.0
2009-07-31 18:14:00,1.6699,1.67005,1.6697,1.67,595999999.0
2009-07-31 18:15:00,1.67005,1.6701,1.66955,1.6697,766000002.0
2009-07-31 18:16:00,1.66975,1.67085,1.66975,1.6708,494500001.0
2009-07-31 18:17:00,1.6709,1.67155,1.6706,1.6713,426300000.0
2009-07-31 18:18:00,1.6713,1.6725,1.6713,1.67245,766000001.0
2009-07-31 18:19:00,1.67245,1.67245,1.672,1.67205,627800001.0
2009-07-31 18:20:00,1.67205,1.6732,1.6717,1.673,810400004.0
2009-07-31 18:21:00,1.673,1.67305,1.6723,1.67275,536200001.0
2009-07-31 18:22:00,1.6728,1.6728,1.6724,1.67255,903999999.0
2009-07-31 18:23:00,1.67255,1.6726,1.67205,1.67205,818300000.0
2009-07-31 18:24:00,1.67205,1.6723,1.672,1.6722,715999999.0
2009-07-31 18:25:00,1.6722,1.6723,1.67215,1.6722,505999999.0
2009-07-31 18:26:00,1.6722,1.6723,1.6721,1.6722,428399999.0
2009-07-31 18:27:00,1.6722,1.67245,1.6721,1.6721,237300000.0
2009-07-31 18:28:00,1.6721,1.6726,1.6721,1.6725,332800000.0
2009-07-31 18:29:00,1.67245,1.67245,1.67185,1.67205,401499999.0
2009-07-31 18:30:00,1.6722,1.6723,1.67185,1.67185,325800000.0
2009-07-31 18:31:00,1.6717,1.67205,1.6716,1.6719,464999996.0
2009-07-31 18:32:00,1.6719,1.6722,1.6719,1.672,631000001.0
2009-07-31 18:33:00,1.672,1.6721,1.6714,1.6714,351200000.0
2009-07-31 18:34:00,1.67145,1.672,1.67145,1.6717,259800001.0
2009-07-31 18:35:00,1.6717,1.6717,1.6712,1.6713,439000000.0
2009-07-31 18:36:00,1.6715,1.6715,1.67055,1.6708,496400000.0
2009-07-31 18:37:00,1.67085,1.6709,1.67035,1.67065,527999998.0
2009-07-31 18:38:00,1.67065,1.6712,1.67055,1.67115,384000003.0
2009-07-31 18:39:00,1.6709,1.67105,1.67075,1.671,274699999.0
2009-07-31 18:40:00,1.671,1.67125,1.67085,1.67085,182600000.0
2009-07-31 18:41:00,1.67085,1.67085,1.6706,1.67065,228800000.0
2009-07-31 18:42:00,1.67065,1.67065,1.6703,1.6704,295200001.0
2009-07-31 18:43:00,1.6704,1.6712,1.6704,1.6712,282400000.0
2009-07-31 18:44:00,1.6712,1.6712,1.67035,1.6705,486999999.0
2009-07-31 18:45:00,1.67055,1.6706,1.6704,1.6706,526999998.0
2009-07-31 18:46:00,1.6706,1.67105,1.6706,1.67105,143000000.0
2009-07-31 18:47:00,1.67105,1.67105,1.67055,1.67055,421600000.0
2009-07-31 18:48:00,1.6706,1.67105,1.6705,1.67095,602600000.0
2009-07-31 18:49:00,1.6708,1.67105,1.6707,1.67075,414200000.0
2009-07-31 18:50:00,1.67075,1.6709,1.6707,1.6707,604999999.0
2009-07-31 18:51:00,1.6707,1.6707,1.6703,1.6703,236600000.0
2009-07-31 18:52:00,1.6703,1.6703,1.67005,1.6701,238000000.0
2009-07-31 18:53:00,1.6701,1.6704,1.6701,1.6703,328600000.0
2009-07-31 18:54:00,1.6703,1.67035,1.6702,1.6702,124200000.0
2009-07-31 18:55:00,1.67025,1.67055,1.67025,1.6705,167200001.0
2009-07-31 18:56:00,1.6705,1.6705,1.6703,1.6703,321599996.0
2009-07-31 18:57:00,1.6703,1.67045,1.6703,1.6704,219600000.0
2009-07-31 18:58:00,1.6704,1.67045,1.6703,1.6703,112400000.0
2009-07-31 18:59:00,1.6704,1.6704,1.66955,1.66955,489900000.0
2009-07-31 19:00:00,1.66955,1.6698,1.66925,1.6696,588600000.0
2009-07-31 19:01:00,1.6696,1.6696,1.66925,1.6694,167200001.0
2009-07-31 19:02:00,1.66935,1.6696,1.66925,1.6694,367000000.0
2009-07-31 19:03:00,1.6694,1.6694,1.6692,1.6692,339600000.0
2009-07-31 19:04:00,1.6693,1.6696,1.6693,1.66945,276999999.0
2009-07-31 19:05:00,1.6695,1.6697,1.6694,1.6695,163400000.0
2009-07-31 19:06:00,1.6695,1.6695,1.6688,1.6688,251600000.0
2009-07-31 19:07:00,1.6688,1.669,1.6687,1.669,274999999.0
2009-07-31 19:08:00,1.669,1.6694,1.669,1.6694,194600000.0
2009-07-31 19:09:00,1.6693,1.6694,1.66905,1.66905,217900000.0
2009-07-31 19:10:00,1.6689,1.669,1.6689,1.6689,62600000.0
2009-07-31 19:11:00,1.66895,1.66905,1.6689,1.66905,176400000.0
2009-07-31 19:12:00,1.66905,1.66975,1.66905,1.66975,347400001.0
2009-07-31 19:13:00,1.66975,1.66975,1.66945,1.66955,298800000.0
2009-07-31 19:14:00,1.6696,1.6696,1.6692,1.6692,333399999.0
2009-07-31 19:15:00,1.6694,1.6696,1.6692,1.66945,481200000.0
2009-07-31 19:16:00,1.66945,1.66955,1.6692,1.6692,339199995.0
2009-07-31 19:17:00,1.6692,1.6695,1.66915,1.6694,320200000.0
2009-07-31 19:18:00,1.6694,1.6696,1.66935,1.6696,375600000.0
2009-07-31 19:19:00,1.66955,1.6697,1.6688,1.66885,278999998.0
2009-07-31 19:20:00,1.66875,1.6696,1.66875,1.6696,251800000.0
2009-07-31 19:21:00,1.6696,1.6696,1.6691,1.66925,443199998.0
2009-07-31 19:22:00,1.66925,1.6693,1.6692,1.6692,121600000.0
2009-07-31 19:23:00,1.6692,1.6694,1.6692,1.66925,191600000.0
2009-07-31 19:24:00,1.66925,1.66925,1.6692,1.66925,119000000.0
2009-07-31 19:25:00,1.66925,1.66935,1.66925,1.6693,138600000.0
2009-07-31 19:26:00,1.6693,1.66955,1.6693,1.66955,179200000.0
2009-07-31 19:27:00,1.66955,1.6697,1.6695,1.66955,177200001.0
2009-07-31 19:28:00,1.66955,1.6697,1.6695,1.66955,304400000.0
2009-07-31 19:29:00,1.6695,1.6697,1.6695,1.6697,221400000.0
2009-07-31 19:30:00,1.6697,1.66975,1.66925,1.6695,447600000.0
2009-07-31 19:31:00,1.6695,1.66975,1.6694,1.6695,431400000.0
2009-07-31 19:32:00,1.66945,1.6695,1.66915,1.66925,236999999.0
2009-07-31 19:33:00,1.66925,1.66935,1.66895,1.6691,517599999.0
2009-07-31 19:34:00,1.6691,1.6695,1.669,1.6695,496000000.0
2009-07-31 19:35:00,1.6696,1.6697,1.6693,1.6696,390100001.0
2009-07-31 19:36:00,1.6696,1.6696,1.66945,1.6696,88400001.0
2009-07-31 19:37:00,1.6696,1.6697,1.66945,1.66945,177600000.0
2009-07-31 19:38:00,1.66945,1.66975,1.66945,1.66965,120600000.0
2009-07-31 19:39:00,1.6697,1.66995,1.6697,1.66975,112800000.0
2009-07-31 19:40:00,1.66975,1.67035,1.66975,1.67025,429200001.0
2009-07-31 19:41:00,1.6702,1.6702,1.6698,1.6702,658799998.0
2009-07-31 19:42:00,1.6702,1.6702,1.6701,1.67015,115200000.0
2009-07-31 19:43:00,1.67015,1.6703,1.6701,1.6703,113200000.0
2009-07-31 19:44:00,1.6703,1.67035,1.6701,1.6701,167000000.0
2009-07-31 19:45:00,1.67015,1.6704,1.6701,1.67025,446200000.0
2009-07-31 19:46:00,1.67025,1.6705,1.67025,1.6703,126000000.0
2009-07-31 19:47:00,1.6703,1.67065,1.6703,1.6706,231600000.0
2009-07-31 19:48:00,1.6706,1.6706,1.67055,1.6706,113600000.0
2009-07-31 19:49:00,1.6706,1.6707,1.6706,1.67065,48000000.0
2009-07-31 19:50:00,1.67065,1.67065,1.67045,1.6706,250700000.0
2009-07-31 19:51:00,1.6706,1.6706,1.6705,1.6705,148000000.0
2009-07-31 19:52:00,1.6705,1.6705,1.6705,1.6705,490400000.0
2009-07-31 19:53:00,1.6705,1.67055,1.6705,1.6705,259200000.0
2009-07-31 19:54:00,1.6705,1.6705,1.67025,1.67045,341800000.0
2009-07-31 19:55:00,1.67045,1.67045,1.67005,1.6701,529000000.0
2009-07-31 19:56:00,1.6701,1.67015,1.67,1.67,393200000.0
2009-07-31 19:57:00,1.67,1.67015,1.67,1.6701,264000000.0
2009-07-31 19:58:00,1.67015,1.67015,1.67005,1.6701,118900000.0
2009-07-31 19:59:00,1.6701,1.67015,1.66995,1.66995,205800001.0
2009-07-31 20:00:00,1.66995,1.67005,1.6697,1.66975,509600001.0
2009-07-31 20:01:00,1.66975,1.66985,1.66965,1.66965,84600000.0
2009-07-31 20:02:00,1.6697,1.6702,1.6697,1.6701,362799998.0
2009-07-31 20:03:00,1.6702,1.67045,1.67015,1.6704,354599999.0
2009-07-31 20:04:00,1.67055,1.6706,1.6703,1.6705,154400000.0
2009-07-31 20:05:00,1.6705,1.6706,1.6705,1.67055,85400000.0
2009-07-31 20:06:00,1.6705,1.67065,1.6705,1.67055,95800000.0
2009-07-31 20:07:00,1.67055,1.67055,1.6705,1.6705,135399998.0
2009-07-31 20:08:00,1.6705,1.67055,1.6705,1.6705,163399996.0
2009-07-31 20:09:00,1.6705,1.6709,1.67045,1.6709,280199997.0
2009-07-31 20:10:00,1.6709,1.6709,1.67045,1.67085,497600003.0
2009-07-31 20:11:00,1.67085,1.6709,1.6707,1.6708,206999999.0
2009-07-31 20:12:00,1.6708,1.6708,1.67065,1.6707,444599999.0
2009-07-31 20:13:00,1.6707,1.6708,1.67055,1.6707,374000000.0
2009-07-31 20:14:00,1.6707,1.6709,1.67055,1.6706,272000000.0
2009-07-31 20:15:00,1.6706,1.67085,1.6705,1.67055,381999999.0
2009-07-31 20:16:00,1.6706,1.67075,1.67055,1.6706,382599998.0
2009-07-31 20:17:00,1.67055,1.67055,1.6702,1.67025,510399989.0
2009-07-31 20:18:00,1.67025,1.6703,1.67025,1.67025,343399994.0
2009-07-31 20:19:00,1.67025,1.67055,1.67025,1.6704,576599995.0
2009-07-31 20:20:00,1.6704,1.6705,1.67035,1.6704,245000000.0
2009-07-31 20:21:00,1.6704,1.6706,1.6702,1.6704,246399999.0
2009-07-31 20:22:00,1.67045,1.67045,1.67015,1.67025,328799999.0
2009-07-31 20:23:00,1.67025,1.67035,1.67005,1.67015,489000000.0
2009-07-31 20:24:00,1.6701,1.67015,1.67,1.67,384000000.0
2009-07-31 20:25:00,1.67,1.67015,1.66995,1.66995,243800001.0
2009-07-31 20:26:00,1.67,1.6703,1.6699,1.6703,96400000.0
2009-07-31 20:27:00,1.67025,1.67055,1.6701,1.67055,224800000.0
2009-07-31 20:28:00,1.67045,1.67065,1.67045,1.6706,139200000.0
2009-07-31 20:29:00,1.6706,1.6707,1.6706,1.6707,74800000.0
2009-07-31 20:30:00,1.6706,1.67065,1.67055,1.67055,101800000.0
2009-07-31 20:31:00,1.6706,1.6708,1.6706,1.6707,408800000.0
2009-07-31 20:32:00,1.6707,1.6708,1.6706,1.6707,229199999.0
2009-07-31 20:33:00,1.6707,1.67075,1.6706,1.6707,170800000.0
2009-07-31 20:34:00,1.6707,1.6707,1.67055,1.67055,313000000.0
2009-07-31 20:35:00,1.67055,1.6707,1.6703,1.6703,308800000.0
2009-07-31 20:36:00,1.6703,1.67035,1.66975,1.66985,649600003.0
2009-07-31 20:37:00,1.6699,1.67015,1.6697,1.66975,634800000.0
2009-07-31 20:38:00,1.66975,1.6698,1.6697,1.66975,294000001.0
2009-07-31 20:39:00,1.6698,1.67005,1.66975,1.67,273400001.0
2009-07-31 20:40:00,1.67,1.67005,1.6699,1.66995,341200000.0
2009-07-31 20:41:00,1.66995,1.6701,1.6697,1.6701,578400000.0
2009-07-31 20:42:00,1.6701,1.6701,1.6694,1.66945,582800006.0
2009-07-31 20:43:00,1.66945,1.66955,1.66945,1.6695,419600004.0
2009-07-31 20:44:00,1.66945,1.6695,1.66935,1.66935,312200001.0
2009-07-31 20:45:00,1.66935,1.66945,1.66935,1.6694,202400000.0
2009-07-31 20:46:00,1.6694,1.6694,1.66935,1.66935,81200000.0
2009-07-31 20:47:00,1.66935,1.6694,1.6693,1.66935,96800000.0
2009-07-31 20:48:00,1.66935,1.6697,1.66935,1.6697,214200001.0
2009-07-31 20:49:00,1.6697,1.66995,1.6696,1.66995,332400000.0
2009-07-31 20:50:00,1.66995,1.66995,1.66975,1.6698,106200001.0
2009-07-31 20:51:00,1.6698,1.6698,1.6696,1.6696,250800000.0
2009-07-31 20:52:00,1.6696,1.66975,1.6696,1.6697,265999998.0
2009-07-31 20:53:00,1.66975,1.6698,1.6696,1.66965,290399998.0
2009-07-31 20:54:00,1.66975,1.6698,1.6696,1.6698,229600000.0
2009-07-31 20:55:00,1.66975,1.66975,1.6686,1.6687,512200002.0
2009-07-31 20:56:00,1.6687,1.66935,1.66865,1.6691,627000001.0
2009-07-31 20:57:00,1.66915,1.66915,1.66865,1.6687,497400004.0
2009-07-31 20:58:00,1.6687,1.66885,1.6685,1.6685,544799997.0
2009-07-31 20:59:00,1.6685,1.66885,1.66845,1.66885,821799997.0
2009-07-31 21:00:00,1.66885,1.66885,1.6686,1.66865,315600000.0
2009-07-31 21:01:00,1.6687,1.66895,1.6686,1.66895,381200002.0
2009-07-31 21:02:00,1.669,1.66925,1.66895,1.6691,390400001.0
2009-07-31 21:03:00,1.66915,1.6695,1.66915,1.6695,209200000.0
2009-07-31 21:04:00,1.6695,1.6697,1.66945,1.6697,319600000.0
2009-07-31 21:05:00,1.6695,1.6697,1.6695,1.66965,449600001.0
2009-07-31 21:06:00,1.6696,1.66965,1.66955,1.6696,203400000.0
2009-07-31 21:07:00,1.6696,1.66965,1.66955,1.6696,225400000.0
2009-07-31 21:08:00,1.66965,1.6701,1.66955,1.67005,227200000.0
2009-07-31 21:09:00,1.6701,1.67025,1.6701,1.6701,81200000.0
2009-07-31 21:10:00,1.6701,1.67025,1.67005,1.67015,208000000.0
2009-07-31 21:11:00,1.67015,1.6705,1.6701,1.6705,421200000.0
2009-07-31 21:12:00,1.6705,1.67065,1.6704,1.6706,235000000.0
2009-07-31 21:13:00,1.67065,1.67065,1.67035,1.67035,254400000.0
2009-07-31 21:14:00,1.6704,1.67055,1.6704,1.67045,148800000.0
2009-07-31 21:15:00,1.67035,1.6706,1.67035,1.67055,84800000.0
2009-07-31 21:16:00,1.67055,1.67065,1.6704,1.6706,151100000.0
2009-07-31 21:17:00,1.6706,1.6706,1.67055,1.67055,29600000.0
2009-07-31 21:18:00,1.67055,1.6708,1.67055,1.6708,111200000.0
2009-07-31 21:19:00,1.67075,1.6708,1.6706,1.67075,155200000.0
2009-07-31 21:20:00,1.67075,1.67075,1.67055,1.67055,119000000.0
2009-07-31 21:21:00,1.6706,1.67065,1.6706,1.6706,135999998.0
2009-07-31 21:22:00,1.67065,1.67075,1.6706,1.67075,92800000.0
2009-07-31 21:23:00,1.67065,1.67075,1.6706,1.67075,139800000.0
2009-07-31 21:24:00,1.67075,1.6708,1.67075,1.67075,112200000.0
2009-07-31 21:25:00,1.67075,1.67075,1.67075,1.67075,25200000.0
2009-07-31 21:26:00,1.6708,1.67085,1.67075,1.6708,143800000.0
2009-07-31 21:27:00,1.67075,1.6715,1.6707,1.6714,307200000.0
2009-07-31 21:28:00,1.6713,1.67145,1.6711,1.6712,480199999.0
2009-07-31 21:29:00,1.6712,1.67135,1.671,1.67105,294000000.0
2009-07-31 21:30:00,1.67095,1.67105,1.6706,1.6707,333599999.0
2009-07-31 21:31:00,1.6707,1.6708,1.6706,1.67065,252600000.0
2009-07-31 21:32:00,1.67065,1.6709,1.67065,1.67085,131400000.0
2009-07-31 21:33:00,1.67085,1.67115,1.6707,1.67115,211600000.0
2009-07-31 21:34:00,1.67115,1.67125,1.6711,1.67115,199600000.0
2009-07-31 21:35:00,1.67125,1.67125,1.6711,1.67115,178400000.0
2009-07-31 21:36:00,1.6711,1.67125,1.671,1.6711,112000000.0
2009-07-31 21:37:00,1.6711,1.6712,1.6707,1.6707,273300000.0
2009-07-31 21:38:00,1.6708,1.67085,1.67065,1.67065,102400000.0
2009-07-31 21:39:00,1.6706,1.67065,1.6706,1.6706,116800000.0
2009-07-31 21:40:00,1.6706,1.6706,1.67025,1.67055,198200000.0
2009-07-31 21:41:00,1.67055,1.6706,1.67045,1.6706,217799997.0
2009-07-31 21:42:00,1.6706,1.67065,1.67025,1.67035,292200000.0
2009-07-31 21:43:00,1.6704,1.6706,1.6704,1.67045,144600000.0
2009-07-31 21:44:00,1.67045,1.67075,1.67045,1.67055,211200001.0
2009-07-31 21:45:00,1.67055,1.67065,1.6704,1.6705,407600000.0
2009-07-31 21:46:00,1.67045,1.67045,1.6702,1.6702,634600001.0
2009-07-31 21:47:00,1.6702,1.6702,1.67,1.67,263400000.0
2009-07-31 21:48:00,1.67,1.6701,1.66985,1.66995,62800000.0
2009-07-31 21:49:00,1.66995,1.67015,1.66995,1.67015,64400000.0
2009-07-31 21:50:00,1.67015,1.67015,1.66995,1.6701,308800001.0
2009-07-31 21:51:00,1.67005,1.6701,1.66995,1.67,439600001.0
2009-07-31 21:52:00,1.67,1.67005,1.66985,1.66985,317400000.0
2009-07-31 21:53:00,1.66985,1.66995,1.66985,1.66995,161400000.0
2009-07-31 21:54:00,1.66995,1.6702,1.66995,1.6701,134400001.0
2009-07-31 21:55:00,1.6701,1.67025,1.67,1.6702,339400000.0
2009-07-31 21:56:00,1.67025,1.6703,1.67015,1.6702,222200002.0
2009-07-31 21:57:00,1.67015,1.67025,1.6701,1.6701,132799999.0
2009-07-31 21:58:00,1.6701,1.6705,1.6701,1.6702,473600000.0
2009-07-31 21:59:00,1.6702,1.6704,1.6702,1.67035,242400000.0
2009-07-31 22:00:00,1.67035,1.6706,1.6703,1.6705,226400000.0
2009-07-31 22:01:00,1.67045,1.67045,1.67015,1.67015,134400000.0
2009-07-31 22:02:00,1.67015,1.6702,1.67015,1.6702,40000000.0
2009-07-31 22:03:00,1.67015,1.67015,1.66975,1.67005,184000000.0
2009-07-31 22:04:00,1.67,1.6701,1.66985,1.67,97000000.0
2009-07-31 22:05:00,1.67,1.6701,1.6697,1.6701,181800000.0
2009-07-31 22:06:00,1.67,1.67015,1.66995,1.6701,123000001.0
2009-07-31 22:07:00,1.6701,1.67015,1.66995,1.66995,21800000.0
2009-07-31 22:08:00,1.66995,1.66995,1.66995,1.66995,76800000.0
2009-07-31 22:09:00,1.66995,1.66995,1.66995,1.66995,66400000.0
2009-07-31 22:10:00,1.6701,1.67015,1.67,1.6701,22000000.0
2009-07-31 22:11:00,1.67015,1.6703,1.67015,1.6703,25200000.0
2009-07-31 22:12:00,1.6703,1.6703,1.67015,1.67015,96600000.0
2009-07-31 22:13:00,1.67025,1.67025,1.67,1.67025,113400000.0
2009-07-31 22:14:00,1.67025,1.67055,1.6702,1.67055,118400000.0
2009-07-31 22:15:00,1.6705,1.67055,1.6705,1.6705,100800000.0
2009-07-31 22:16:00,1.67012,1.67036,1.67012,1.67036,100599997.0
2009-07-31 22:17:00,1.67033,1.67042,1.67031,1.67035,234999994.0
2009-07-31 22:18:00,1.67055,1.6706,1.6705,1.6705,62400000.0
2009-07-31 22:19:00,1.67045,1.67045,1.67045,1.67045,20800000.0
2009-07-31 22:20:00,1.67045,1.6706,1.67045,1.6706,33600000.0
2009-07-31 22:21:00,1.67055,1.6706,1.67055,1.67055,40000000.0
2009-07-31 22:22:00,1.6706,1.6706,1.67055,1.67055,3200000.0
2009-07-31 22:23:00,1.67055,1.6707,1.67055,1.6707,47200000.0
2009-07-31 22:24:00,1.6707,1.67095,1.6707,1.67095,109600000.0
2009-07-31 22:25:00,1.6711,1.6711,1.67105,1.67105,20800000.0
2009-07-31 22:26:00,1.6711,1.67125,1.67105,1.6711,84800000.0
2009-07-31 22:27:00,1.67115,1.6712,1.6711,1.67115,46400000.0
2009-07-31 22:28:00,1.6711,1.67135,1.6711,1.67125,140600000.0
2009-07-31 22:29:00,1.6712,1.6714,1.6712,1.6713,65200000.0
2009-07-31 22:30:00,1.67135,1.67135,1.67135,1.67135,16000000.0
2009-07-31 22:31:00,1.6713,1.6715,1.6706,1.6711,265200000.0
2009-07-31 22:32:00,1.67115,1.67115,1.6709,1.6709,106600000.0
2009-07-31 22:33:00,1.6709,1.671,1.6709,1.671,89600000.0
2009-07-31 22:34:00,1.67095,1.6711,1.67095,1.6711,42400000.0
2009-07-31 22:35:00,1.6711,1.6711,1.6711,1.6711,28800000.0
2009-07-31 22:36:00,1.67095,1.67105,1.67095,1.67105,93800000.0
2009-07-31 22:37:00,1.6708,1.6708,1.67075,1.67075,51200000.0
2009-07-31 22:38:00,1.6707,1.67105,1.67065,1.67105,224400000.0
2009-07-31 22:39:00,1.6711,1.6711,1.67025,1.6705,229400000.0
2009-07-31 22:40:00,1.67045,1.67105,1.6703,1.67065,313800000.0
2009-07-31 22:41:00,1.67075,1.67105,1.67075,1.671,83800000.0
2009-07-31 22:42:00,1.671,1.671,1.6709,1.6709,73200000.0
2009-07-31 22:43:00,1.67095,1.671,1.6708,1.6709,97800000.0
2009-07-31 22:44:00,1.6709,1.67095,1.6708,1.67095,77000000.0
2009-07-31 22:45:00,1.67085,1.67105,1.67085,1.671,106600000.0
2009-07-31 22:46:00,1.671,1.6713,1.671,1.6712,158400000.0
2009-07-31 22:47:00,1.6712,1.6712,1.671,1.6712,56000000.0
2009-07-31 22:48:00,1.6712,1.6713,1.67115,1.6712,61400000.0
2009-07-31 22:49:00,1.6712,1.67125,1.6711,1.6711,41000000.0
2009-07-31 22:50:00,1.6711,1.67125,1.6711,1.6712,61200000.0
2009-07-31 22:51:00,1.67125,1.67125,1.6711,1.6711,39200000.0
2009-07-31 22:52:00,1.6711,1.6711,1.67095,1.671,185400000.0
2009-07-31 22:53:00,1.671,1.67105,1.671,1.67105,79600000.0
2009-07-31 22:54:00,1.671,1.67125,1.671,1.67115,43800000.0
2009-07-31 22:55:00,1.67115,1.67125,1.6711,1.6711,70800000.0
2009-07-31 22:56:00,1.671,1.67125,1.671,1.67115,79600000.0
2009-07-31 22:57:00,1.67115,1.67125,1.67105,1.67125,177400000.0
2009-07-31 22:58:00,1.67125,1.6713,1.6709,1.67105,99800000.0
2009-07-31 22:59:00,1.6709,1.6713,1.6709,1.67105,69600000.0
2009-08-03 00:00:00,1.67186,1.67218,1.67182,1.67196,389800000.0
2009-08-03 00:01:00,1.67198,1.67206,1.67187,1.67188,389800000.0
2009-08-03 00:02:00,1.67185,1.67189,1.67172,1.67173,389800000.0
2009-08-03 00:03:00,1.6717,1.67176,1.67147,1.67147,389800000.0
2009-08-03 00:04:00,1.67146,1.6715,1.67146,1.67148,389800000.0
2009-08-03 00:05:00,1.67147,1.67147,1.67131,1.67133,389800000.0
2009-08-03 00:06:00,1.67145,1.67158,1.67141,1.67141,389800000.0
2009-08-03 00:07:00,1.67142,1.67143,1.67126,1.67126,389800000.0
2009-08-03 00:08:00,1.67125,1.67125,1.67117,1.67117,389800000.0
2009-08-03 00:09:00,1.67118,1.67118,1.67115,1.67115,389800000.0
2009-08-03 00:10:00,1.67116,1.67124,1.67115,1.67124,389800000.0
2009-08-03 00:11:00,1.67122,1.67122,1.67117,1.67119,389800000.0
2009-08-03 00:12:00,1.67118,1.67118,1.67107,1.67108,389800000.0
2009-08-03 00:13:00,1.67107,1.67107,1.6708,1.6708,389800000.0
2009-08-03 00:14:00,1.67081,1.67082,1.67079,1.67082,389800000.0
2009-08-03 00:15:00,1.67083,1.67083,1.67082,1.67082,389800000.0
2009-08-03 00:16:00,1.67078,1.67088,1.67078,1.67083,389800000.0
2009-08-03 00:17:00,1.67082,1.67082,1.6706,1.67065,389800000.0
2009-08-03 00:18:00,1.67064,1.67065,1.67041,1.67041,389800000.0
2009-08-03 00:19:00,1.6704,1.67041,1.67009,1.6701,389800000.0
2009-08-03 00:20:00,1.67008,1.67011,1.67002,1.67007,389800000.0
2009-08-03 00:21:00,1.67009,1.67009,1.66998,1.66998,389800000.0
2009-08-03 00:22:00,1.66999,1.67013,1.66998,1.67013,389800000.0
2009-08-03 00:23:00,1.67014,1.67017,1.67014,1.67017,389800000.0
2009-08-03 00:24:00,1.67015,1.67033,1.67015,1.67029,389800000.0
2009-08-03 00:25:00,1.67027,1.67035,1.67022,1.67026,389800000.0
2009-08-03 00:26:00,1.67025,1.67027,1.67012,1.67015,389800000.0
2009-08-03 00:27:00,1.67014,1.67022,1.6701,1.67019,389800000.0
2009-08-03 00:28:00,1.6702,1.6702,1.67006,1.67008,389800000.0
2009-08-03 00:29:00,1.67006,1.67021,1.67006,1.67006,389800000.0
2009-08-03 00:30:00,1.67007,1.67009,1.67006,1.67008,389800000.0
2009-08-03 00:31:00,1.67007,1.67008,1.66996,1.67002,389800000.0
2009-08-03 00:32:00,1.67003,1.67004,1.6696,1.66971,389800000.0
2009-08-03 00:33:00,1.66972,1.66979,1.66959,1.66959,389800000.0
2009-08-03 00:34:00,1.6696,1.66974,1.6696,1.66965,389800000.0
2009-08-03 00:35:00,1.66963,1.66968,1.66957,1.66962,389800000.0
2009-08-03 00:36:00,1.66965,1.67003,1.66965,1.67002,389800000.0
2009-08-03 00:37:00,1.67003,1.67009,1.67001,1.67006,389800000.0
2009-08-03 00:38:00,1.67005,1.67008,1.67003,1.67007,389800000.0
2009-08-03 00:39:00,1.67006,1.67011,1.67004,1.67011,389800000.0
2009-08-03 00:40:00,1.67012,1.6703,1.67011,1.6703,389800000.0
2009-08-03 00:41:00,1.67031,1.67055,1.6703,1.67049,389800000.0
2009-08-03 00:42:00,1.67048,1.67069,1.67048,1.67069,389800000.0
2009-08-03 00:43:00,1.67066,1.6707,1.67065,1.6707,389800000.0
2009-08-03 00:44:00,1.67071,1.67074,1.6707,1.67073,389800000.0
2009-08-03 00:45:00,1.67071,1.67089,1.6707,1.67088,389800000.0
2009-08-03 00:46:00,1.67089,1.67125,1.67089,1.67121,389800000.0
2009-08-03 00:47:00,1.67123,1.6713,1.67123,1.67127,389800000.0
2009-08-03 00:48:00,1.67128,1.67128,1.67121,1.67127,389800000.0
2009-08-03 00:49:00,1.67126,1.67131,1.67126,1.67128,389800000.0
2009-08-03 00:50:00,1.67125,1.6713,1.67118,1.67126,389800000.0
2009-08-03 00:51:00,1.67127,1.67133,1.67124,1.67128,389800000.0
2009-08-03 00:52:00,1.67131,1.67133,1.67131,1.67131,389800000.0
2009-08-03 00:53:00,1.67136,1.67137,1.67129,1.67129,389800000.0
2009-08-03 00:54:00,1.67128,1.6713,1.67085,1.67085,389800000.0
2009-08-03 00:55:00,1.67089,1.67089,1.67076,1.67077,389800000.0
2009-08-03 00:56:00,1.67078,1.67105,1.67073,1.67101,389800000.0
2009-08-03 00:57:00,1.67102,1.67102,1.67072,1.67072,389800000.0
2009-08-03 00:58:00,1.67082,1.67095,1.67082,1.67095,389800000.0
2009-08-03 00:59:00,1.67096,1.67109,1.67095,1.67103,389800000.0
2009-08-03 01:00:00,1.67101,1.67102,1.67095,1.671,389800000.0
2009-08-03 01:01:00,1.67094,1.67102,1.67086,1.67099,389800000.0
2009-08-03 01:02:00,1.671,1.67106,1.67099,1.67106,389800000.0
2009-08-03 01:03:00,1.67102,1.67107,1.67101,1.67101,389800000.0
2009-08-03 01:04:00,1.67102,1.67129,1.67099,1.67127,389800000.0
2009-08-03 01:05:00,1.67126,1.67131,1.67122,1.67122,389800000.0
2009-08-03 01:06:00,1.6712,1.67128,1.67117,1.67118,389800000.0
2009-08-03 01:07:00,1.67119,1.67119,1.67112,1.67113,389800000.0
2009-08-03 01:08:00,1.67114,1.67117,1.67114,1.67114,389800000.0
2009-08-03 01:09:00,1.67112,1.67113,1.67106,1.67109,389800000.0
2009-08-03 01:10:00,1.6711,1.67163,1.6711,1.67147,389800000.0
2009-08-03 01:11:00,1.67145,1.67163,1.67134,1.67156,389800000.0
2009-08-03 01:12:00,1.67157,1.67157,1.67137,1.67149,389800000.0
2009-08-03 01:13:00,1.6715,1.67154,1.67148,1.6715,389800000.0
2009-08-03 01:14:00,1.67149,1.67151,1.67149,1.67151,389800000.0
2009-08-03 01:15:00,1.67153,1.67155,1.67149,1.67151,389800000.0
2009-08-03 01:16:00,1.67156,1.67156,1.67149,1.6715,389800000.0
2009-08-03 01:17:00,1.67149,1.6715,1.67137,1.6715,389800000.0
2009-08-03 01:18:00,1.67147,1.67156,1.67147,1.67155,389800000.0
2009-08-03 01:19:00,1.67154,1.67176,1.67153,1.67176,389800000.0
2009-08-03 01:20:00,1.67227,1.67273,1.67223,1.67268,389800000.0
2009-08-03 01:21:00,1.67273,1.67352,1.6727,1.67352,389800000.0
2009-08-03 01:22:00,1.67367,1.67654,1.67367,1.67648,389800000.0
2009-08-03 01:23:00,1.67645,1.67648,1.67612,1.67616,389800000.0
2009-08-03 01:24:00,1.67619,1.67629,1.6761,1.67626,389800000.0
2009-08-03 01:25:00,1.67627,1.6763,1.67567,1.67577,389800000.0
2009-08-03 01:26:00,1.67576,1.6758,1.67504,1.67509,389800000.0
2009-08-03 01:27:00,1.67508,1.6755,1.67477,1.67547,389800000.0
2009-08-03 01:28:00,1.67548,1.67566,1.67537,1.67547,389800000.0
2009-08-03 01:29:00,1.67546,1.67641,1.67546,1.67637,389800000.0
2009-08-03 01:30:00,1.67638,1.67646,1.67612,1.67615,389800000.0
2009-08-03 01:31:00,1.67616,1.67638,1.67614,1.67638,389800000.0
2009-08-03 01:32:00,1.67637,1.6768,1.67637,1.67678,389800000.0
2009-08-03 01:33:00,1.67682,1.67683,1.67656,1.67666,389800000.0
2009-08-03 01:34:00,1.67664,1.67664,1.67636,1.67647,389800000.0
2009-08-03 01:35:00,1.67646,1.67648,1.67633,1.67642,389800000.0
2009-08-03 01:36:00,1.67641,1.6765,1.67639,1.67639,389800000.0
2009-08-03 01:37:00,1.6764,1.6764,1.67629,1.67633,389800000.0
2009-08-03 01:38:00,1.67635,1.67641,1.67635,1.67641,389800000.0
2009-08-03 01:39:00,1.6764,1.67653,1.6764,1.67644,389800000.0
2009-08-03 01:40:00,1.67645,1.67655,1.67637,1.67642,389800000.0
2009-08-03 01:41:00,1.67641,1.67644,1.67634,1.67643,389800000.0
2009-08-03 01:42:00,1.67641,1.67641,1.67613,1.67614,389800000.0
2009-08-03 01:43:00,1.67616,1.67623,1.67608,1.67608,389800000.0
2009-08-03 01:44:00,1.67609,1.67609,1.67576,1.67588,389800000.0
2009-08-03 01:45:00,1.67589,1.67594,1.67574,1.67583,389800000.0
2009-08-03 01:46:00,1.67582,1.67625,1.67582,1.67598,389800000.0
2009-08-03 01:47:00,1.67602,1.67618,1.67595,1.67614,389800000.0
2009-08-03 01:48:00,1.67613,1.6763,1.6761,1.67621,389800000.0
2009-08-03 01:49:00,1.67625,1.67638,1.67615,1.67638,389800000.0
2009-08-03 01:50:00,1.67637,1.67671,1.67636,1.67657,389800000.0
2009-08-03 01:51:00,1.67656,1.67661,1.67655,1.67656,389800000.0
2009-08-03 01:52:00,1.67657,1.67661,1.67644,1.67647,389800000.0
2009-08-03 01:53:00,1.67649,1.67656,1.67646,1.6765,389800000.0
2009-08-03 01:54:00,1.67651,1.67658,1.67643,1.67657,389800000.0
2009-08-03 01:55:00,1.67658,1.67757,1.67655,1.67757,389800000.0
2009-08-03 01:56:00,1.67756,1.67762,1.6774,1.6774,389800000.0
2009-08-03 01:57:00,1.67739,1.67745,1.67702,1.6771,389800000.0
2009-08-03 01:58:00,1.67708,1.67708,1.67624,1.67625,389800000.0
2009-08-03 01:59:00,1.67626,1.67645,1.67574,1.67574,389800000.0
2009-08-03 02:00:00,1.67565,1.6759,1.67555,1.6756,389800000.0
2009-08-03 02:01:00,1.6756,1.6758,1.67485,1.67565,419400000.0
2009-08-03 02:02:00,1.67565,1.67605,1.6756,1.676,344799998.0
2009-08-03 02:03:00,1.67605,1.6768,1.67605,1.67675,375100002.0
2009-08-03 02:04:00,1.6767,1.6769,1.6765,1.67685,190000000.0
2009-08-03 02:05:00,1.6769,1.67695,1.6768,1.6769,662000004.0
2009-08-03 02:06:00,1.6769,1.6769,1.6753,1.6754,407700001.0
2009-08-03 02:07:00,1.6754,1.6763,1.6754,1.6755,281100000.0
2009-08-03 02:08:00,1.6755,1.6758,1.6755,1.6757,116600000.0
2009-08-03 02:09:00,1.6757,1.67575,1.67555,1.67555,115200000.0
2009-08-03 02:10:00,1.6756,1.6757,1.6756,1.6756,106600000.0
2009-08-03 02:11:00,1.6756,1.6757,1.6756,1.6757,56400000.0
2009-08-03 02:12:00,1.67565,1.67565,1.6749,1.67525,392499999.0
2009-08-03 02:13:00,1.6753,1.6757,1.6752,1.67555,183700000.0
2009-08-03 02:14:00,1.67555,1.67575,1.67555,1.6756,102400000.0
2009-08-03 02:15:00,1.6757,1.67575,1.67545,1.67545,186400000.0
2009-08-03 02:16:00,1.67555,1.67555,1.67525,1.6753,164000000.0
2009-08-03 02:17:00,1.6753,1.6753,1.675,1.67505,110800000.0
2009-08-03 02:18:00,1.675,1.675,1.6745,1.67455,147600000.0
2009-08-03 02:19:00,1.67455,1.6748,1.67455,1.6748,406599997.0
2009-08-03 02:20:00,1.6748,1.67485,1.6742,1.6744,511599995.0
2009-08-03 02:21:00,1.6744,1.67455,1.6735,1.6736,270599999.0
2009-08-03 02:22:00,1.6736,1.67395,1.6736,1.67395,193999999.0
2009-08-03 02:23:00,1.67395,1.67395,1.67345,1.67345,160500001.0
2009-08-03 02:24:00,1.6734,1.6735,1.6732,1.67335,81800000.0
2009-08-03 02:25:00,1.6734,1.6739,1.6734,1.6739,120600000.0
2009-08-03 02:26:00,1.6739,1.67395,1.6739,1.6739,75000000.0
2009-08-03 02:27:00,1.6739,1.67405,1.67375,1.67405,202500000.0
2009-08-03 02:28:00,1.67405,1.6745,1.67385,1.67435,228600000.0
2009-08-03 02:29:00,1.67435,1.6745,1.6743,1.6744,162199998.0
2009-08-03 02:30:00,1.6744,1.6744,1.6741,1.6742,109600000.0
2009-08-03 02:31:00,1.6742,1.6742,1.6741,1.6741,253599994.0
2009-08-03 02:32:00,1.6741,1.6742,1.6741,1.67415,209599998.0
2009-08-03 02:33:00,1.6741,1.6743,1.6741,1.6741,254199992.0
2009-08-03 02:34:00,1.6741,1.6741,1.6728,1.67305,414100000.0
2009-08-03 02:35:00,1.67315,1.6734,1.6729,1.67305,386800001.0
2009-08-03 02:36:00,1.673,1.67335,1.673,1.6732,182800000.0
2009-08-03 02:37:00,1.67325,1.6733,1.67285,1.673,209800001.0
2009-08-03 02:38:00,1.67295,1.67305,1.6727,1.67275,212600000.0
2009-08-03 02:39:00,1.6727,1.67285,1.6726,1.67265,90800000.0
2009-08-03 02:40:00,1.67265,1.6728,1.67265,1.6727,54200000.0
2009-08-03 02:41:00,1.67265,1.6734,1.67265,1.67335,93600000.0
2009-08-03 02:42:00,1.67335,1.6734,1.67315,1.67325,85600000.0
2009-08-03 02:43:00,1.6733,1.6737,1.6733,1.67365,107400000.0
2009-08-03 02:44:00,1.6736,1.67365,1.67355,1.6736,111800000.0
2009-08-03 02:45:00,1.6736,1.6739,1.67355,1.67375,179200000.0
2009-08-03 02:46:00,1.67375,1.674,1.6736,1.6737,410000000.0
2009-08-03 02:47:00,1.67375,1.6738,1.6737,1.6738,145600000.0
2009-08-03 02:48:00,1.6738,1.6738,1.67365,1.6737,132200000.0
2009-08-03 02:49:00,1.6737,1.6737,1.6735,1.67365,108200000.0
2009-08-03 02:50:00,1.67365,1.67365,1.67355,1.67365,64200000.0
2009-08-03 02:51:00,1.6736,1.67375,1.6736,1.67375,120400000.0
2009-08-03 02:52:00,1.6738,1.674,1.6738,1.674,98400000.0
2009-08-03 02:53:00,1.6739,1.6742,1.6737,1.67415,287900000.0
2009-08-03 02:54:00,1.67415,1.6742,1.67275,1.6731,382299999.0
2009-08-03 02:55:00,1.673,1.67325,1.67285,1.6729,237600001.0
2009-08-03 02:56:00,1.6729,1.6729,1.67255,1.67265,239199999.0
2009-08-03 02:57:00,1.67265,1.6728,1.6726,1.6728,245600000.0
2009-08-03 02:58:00,1.6728,1.67295,1.6727,1.67285,163200000.0
2009-08-03 02:59:00,1.67275,1.6728,1.6721,1.67215,297000000.0
2009-08-03 03:00:00,1.6723,1.6724,1.6723,1.6723,165400000.0
2009-08-03 03:01:00,1.6723,1.6723,1.67145,1.6716,418399999.0
2009-08-03 03:02:00,1.6716,1.67195,1.6716,1.67175,289800001.0
2009-08-03 03:03:00,1.67165,1.67175,1.67125,1.67125,187600000.0
2009-08-03 03:04:00,1.6714,1.67145,1.6709,1.6713,493599999.0
2009-08-03 03:05:00,1.6713,1.6718,1.67125,1.67155,379000000.0
2009-08-03 03:06:00,1.6715,1.6717,1.67135,1.6717,202200000.0
2009-08-03 03:07:00,1.6717,1.67205,1.6717,1.672,207200000.0
2009-08-03 03:08:00,1.672,1.6723,1.672,1.6723,194000000.0
2009-08-03 03:09:00,1.6723,1.6725,1.6723,1.6725,220400000.0
2009-08-03 03:10:00,1.6725,1.67255,1.67245,1.6725,180800000.0
2009-08-03 03:11:00,1.6725,1.6725,1.6722,1.6723,158400000.0
2009-08-03 03:12:00,1.6723,1.6727,1.6723,1.6724,90800000.0
2009-08-03 03:13:00,1.6724,1.67265,1.6724,1.67265,83200000.0
2009-08-03 03:14:00,1.6726,1.6728,1.67235,1.67245,156000000.0
2009-08-03 03:15:00,1.67245,1.6727,1.6724,1.6727,160100000.0
2009-08-03 03:16:00,1.67265,1.6727,1.67225,1.6723,107600000.0
2009-08-03 03:17:00,1.6723,1.67275,1.6723,1.6727,123200000.0
2009-08-03 03:18:00,1.6726,1.6726,1.6721,1.6723,98700000.0
2009-08-03 03:19:00,1.6723,1.6723,1.67215,1.67215,101200000.0
2009-08-03 03:20:00,1.6722,1.6729,1.67215,1.6728,57000000.0
2009-08-03 03:21:00,1.6729,1.6733,1.6726,1.6733,184200000.0
2009-08-03 03:22:00,1.67335,1.67375,1.67335,1.6736,178600000.0
2009-08-03 03:23:00,1.6736,1.67415,1.6736,1.67415,166000000.0
2009-08-03 03:24:00,1.67415,1.67415,1.6732,1.6735,254700000.0
2009-08-03 03:25:00,1.6735,1.6735,1.67315,1.6732,311200002.0
2009-08-03 03:26:00,1.6732,1.6734,1.673,1.6734,187800000.0
2009-08-03 03:27:00,1.6734,1.6734,1.673,1.673,80400000.0
2009-08-03 03:28:00,1.673,1.6731,1.67285,1.67305,152800000.0
2009-08-03 03:29:00,1.67315,1.67325,1.67305,1.67315,123600000.0
2009-08-03 03:30:00,1.67315,1.67325,1.6731,1.67325,81800000.0
2009-08-03 03:31:00,1.67325,1.67325,1.6732,1.6732,56000000.0
2009-08-03 03:32:00,1.67325,1.67335,1.67325,1.6733,90600000.0
2009-08-03 03:33:00,1.67325,1.67325,1.6721,1.6726,213300000.0
2009-08-03 03:34:00,1.6726,1.67265,1.6725,1.67265,143400000.0
2009-08-03 03:35:00,1.67265,1.67265,1.6722,1.6725,58800000.0
2009-08-03 03:36:00,1.6725,1.67285,1.672,1.67285,82000000.0
2009-08-03 03:37:00,1.6729,1.673,1.6728,1.673,30400000.0
2009-08-03 03:38:00,1.673,1.67305,1.6729,1.67295,47800000.0
2009-08-03 03:39:00,1.67295,1.6734,1.67295,1.6734,124199999.0
2009-08-03 03:40:00,1.6734,1.67355,1.6734,1.6735,215199999.0
2009-08-03 03:41:00,1.6735,1.6735,1.6727,1.6727,285099999.0
2009-08-03 03:42:00,1.67275,1.6728,1.6727,1.67275,60799999.0
2009-08-03 03:43:00,1.67275,1.6731,1.67275,1.6731,131500000.0
2009-08-03 03:44:00,1.6731,1.6731,1.67305,1.6731,69600000.0
2009-08-03 03:45:00,1.6731,1.6731,1.6726,1.67265,64999999.0
2009-08-03 03:46:00,1.67265,1.67265,1.6726,1.67265,59999999.0
2009-08-03 03:47:00,1.6727,1.6727,1.6727,1.6727,10000000.0
2009-08-03 03:48:00,1.6728,1.6728,1.6725,1.67255,216799993.0
2009-08-03 03:49:00,1.67255,1.6726,1.6725,1.67255,359799998.0
2009-08-03 03:50:00,1.6725,1.6726,1.6724,1.6726,250400000.0
2009-08-03 03:51:00,1.6724,1.6724,1.6719,1.672,82200000.0
2009-08-03 03:52:00,1.67205,1.6726,1.67205,1.6725,108600000.0
2009-08-03 03:53:00,1.6724,1.6725,1.6721,1.6723,206000000.0
2009-08-03 03:54:00,1.67225,1.6724,1.672,1.6724,210800000.0
2009-08-03 03:55:00,1.6724,1.6725,1.6724,1.6724,63400000.0
2009-08-03 03:56:00,1.67245,1.67255,1.6724,1.6725,104000000.0
2009-08-03 03:57:00,1.6725,1.6725,1.67225,1.6725,91400000.0
2009-08-03 03:58:00,1.6725,1.6728,1.6724,1.67255,239199997.0
2009-08-03 03:59:00,1.67255,1.67255,1.6725,1.6725,201599998.0
2009-08-03 04:00:00,1.6725,1.6725,1.67175,1.6724,468400000.0
2009-08-03 04:01:00,1.67235,1.67235,1.6717,1.6721,430999993.0
2009-08-03 04:02:00,1.6721,1.6721,1.6719,1.6721,174999998.0
2009-08-03 04:03:00,1.6721,1.6721,1.67195,1.67195,160000000.0
2009-08-03 04:04:00,1.67195,1.67195,1.67145,1.6716,459899996.0
2009-08-03 04:05:00,1.67145,1.6716,1.67145,1.6716,103800000.0
2009-08-03 04:06:00,1.6716,1.6722,1.6716,1.6718,186200000.0
2009-08-03 04:07:00,1.6718,1.6722,1.67175,1.6722,171800000.0
2009-08-03 04:08:00,1.6718,1.67255,1.6718,1.67255,187000000.0
2009-08-03 04:09:00,1.67255,1.67255,1.67225,1.67225,365000000.0
2009-08-03 04:10:00,1.67225,1.67235,1.6722,1.6722,75800000.0
2009-08-03 04:11:00,1.6722,1.67255,1.67195,1.67245,270400000.0
2009-08-03 04:12:00,1.67255,1.6726,1.6724,1.6725,181000000.0
2009-08-03 04:13:00,1.6725,1.6726,1.6722,1.67225,265200000.0
2009-08-03 04:14:00,1.67225,1.67225,1.6722,1.67225,110400000.0
2009-08-03 04:15:00,1.6725,1.6726,1.67235,1.6725,85200000.0
2009-08-03 04:16:00,1.6725,1.6727,1.6725,1.6727,134000000.0
2009-08-03 04:17:00,1.67265,1.6727,1.6726,1.6727,114800000.0
2009-08-03 04:18:00,1.6727,1.6729,1.6726,1.67265,212000000.0
2009-08-03 04:19:00,1.6727,1.67285,1.67265,1.67285,58200000.0
2009-08-03 04:20:00,1.6729,1.6733,1.6729,1.6733,67200000.0
2009-08-03 04:21:00,1.6733,1.67335,1.67315,1.6733,129600000.0
2009-08-03 04:22:00,1.6733,1.6733,1.6733,1.6733,22400000.0
2009-08-03 04:23:00,1.6733,1.67335,1.67285,1.67285,466200001.0
2009-08-03 04:24:00,1.67285,1.67285,1.6728,1.6728,158399996.0
2009-08-03 04:25:00,1.6728,1.67285,1.6726,1.6727,162799999.0
2009-08-03 04:26:00,1.67265,1.6728,1.6726,1.6728,140799996.0
2009-08-03 04:27:00,1.6728,1.6728,1.6726,1.67265,174199999.0
2009-08-03 04:28:00,1.67265,1.67265,1.6726,1.6726,283200000.0
2009-08-03 04:29:00,1.6726,1.6728,1.6726,1.6728,198000002.0
2009-08-03 04:30:00,1.6729,1.67375,1.6728,1.67375,477399999.0
2009-08-03 04:31:00,1.67375,1.6738,1.6733,1.6733,509799999.0
2009-08-03 04:32:00,1.6733,1.6735,1.6733,1.6735,274600000.0
2009-08-03 04:33:00,1.6735,1.6737,1.67325,1.6737,182799999.0
2009-08-03 04:34:00,1.6737,1.674,1.673,1.6736,317799999.0
2009-08-03 04:35:00,1.6736,1.67365,1.6735,1.67365,242400000.0
2009-08-03 04:36:00,1.67375,1.6739,1.6737,1.6739,98800000.0
2009-08-03 04:37:00,1.6739,1.67405,1.67305,1.6732,477699999.0
2009-08-03 04:38:00,1.6733,1.6735,1.6733,1.6734,297499999.0
2009-08-03 04:39:00,1.67335,1.6734,1.6733,1.67335,96199999.0
2009-08-03 04:40:00,1.6733,1.6733,1.6731,1.6731,232400002.0
2009-08-03 04:41:00,1.67315,1.6734,1.6731,1.6734,330600002.0
2009-08-03 04:42:00,1.6733,1.6733,1.6732,1.67325,231999998.0
2009-08-03 04:43:00,1.67335,1.6736,1.6733,1.6736,194199998.0
2009-08-03 04:44:00,1.6736,1.67385,1.67345,1.6735,273800000.0
2009-08-03 04:45:00,1.6735,1.6735,1.6734,1.6734,76800000.0
2009-08-03 04:46:00,1.6735,1.6736,1.67345,1.6736,45000000.0
2009-08-03 04:47:00,1.6736,1.6736,1.6734,1.67345,59000000.0
2009-08-03 04:48:00,1.6735,1.6738,1.6735,1.67365,68400000.0
2009-08-03 04:49:00,1.6737,1.6737,1.6735,1.6735,171400000.0
2009-08-03 04:50:00,1.67355,1.67355,1.6733,1.6733,154000000.0
2009-08-03 04:51:00,1.6733,1.6733,1.67315,1.67325,261400000.0
2009-08-03 04:52:00,1.67325,1.67355,1.67325,1.67335,208399998.0
2009-08-03 04:53:00,1.67335,1.67335,1.6732,1.6732,487999994.0
2009-08-03 04:54:00,1.6732,1.6732,1.67315,1.6732,350199996.0
2009-08-03 04:55:00,1.6732,1.6734,1.6731,1.6732,339200004.0
2009-08-03 04:56:00,1.6732,1.6735,1.6731,1.6734,52600000.0
2009-08-03 04:57:00,1.6735,1.6737,1.67315,1.6736,187600000.0
2009-08-03 04:58:00,1.6736,1.6742,1.6736,1.6742,273600001.0
2009-08-03 04:59:00,1.6742,1.6743,1.6738,1.6738,459599999.0
2009-08-03 05:00:00,1.6738,1.6739,1.6736,1.6736,282600000.0
2009-08-03 05:01:00,1.6736,1.67375,1.67355,1.67375,232000000.0
2009-08-03 05:02:00,1.67375,1.6739,1.67375,1.67385,107800000.0
2009-08-03 05:03:00,1.67385,1.6742,1.67385,1.67395,134800000.0
2009-08-03 05:04:00,1.67395,1.67395,1.6735,1.6735,158199999.0
2009-08-03 05:05:00,1.6735,1.67375,1.67345,1.6735,251200000.0
2009-08-03 05:06:00,1.67355,1.67355,1.67345,1.67345,68800000.0
2009-08-03 05:07:00,1.6735,1.6737,1.6735,1.6736,139400000.0
2009-08-03 05:08:00,1.6736,1.6736,1.6736,1.6736,170800000.0
2009-08-03 05:09:00,1.6736,1.6739,1.67345,1.6735,265600000.0
2009-08-03 05:10:00,1.6735,1.67405,1.67345,1.67405,151400000.0
2009-08-03 05:11:00,1.67405,1.67415,1.6739,1.6741,338600000.0
2009-08-03 05:12:00,1.6742,1.6742,1.6736,1.67365,261400000.0
2009-08-03 05:13:00,1.67365,1.67405,1.6736,1.674,222000000.0
2009-08-03 05:14:00,1.674,1.674,1.6733,1.6737,207400000.0
2009-08-03 05:15:00,1.6737,1.6738,1.67365,1.6737,54200000.0
2009-08-03 05:16:00,1.6737,1.6742,1.67365,1.6742,84800000.0
2009-08-03 05:17:00,1.6742,1.67495,1.6742,1.6749,449000000.0
2009-08-03 05:18:00,1.67495,1.6753,1.67475,1.6749,334300000.0
2009-08-03 05:19:00,1.67475,1.67475,1.6735,1.6739,297100001.0
2009-08-03 05:20:00,1.674,1.6741,1.67345,1.67355,393400000.0
2009-08-03 05:21:00,1.67355,1.6737,1.67355,1.6737,165200000.0
2009-08-03 05:22:00,1.6737,1.6738,1.6732,1.6733,332199995.0
2009-08-03 05:23:00,1.6733,1.6733,1.67315,1.67325,49200000.0
2009-08-03 05:24:00,1.6733,1.67355,1.6733,1.6735,123400000.0
2009-08-03 05:25:00,1.6735,1.6735,1.67335,1.6734,157200000.0
2009-08-03 05:26:00,1.6734,1.67345,1.6726,1.6729,337699999.0
2009-08-03 05:27:00,1.6729,1.6732,1.67245,1.6731,278599995.0
2009-08-03 05:28:00,1.6729,1.6732,1.6729,1.67305,95199999.0
2009-08-03 05:29:00,1.67305,1.67305,1.67305,1.67305,38400000.0
2009-08-03 05:30:00,1.67305,1.67305,1.67285,1.67285,151000000.0
2009-08-03 05:31:00,1.67285,1.6732,1.6728,1.67305,174399999.0
2009-08-03 05:32:00,1.67305,1.67305,1.67305,1.67305,9600000.0
2009-08-03 05:33:00,1.673,1.673,1.6719,1.67195,237400000.0
2009-08-03 05:34:00,1.67205,1.6726,1.67205,1.6725,137900000.0
2009-08-03 05:35:00,1.6725,1.6726,1.67245,1.6726,217400000.0
2009-08-03 05:36:00,1.67255,1.67265,1.6724,1.67245,306400000.0
2009-08-03 05:37:00,1.67245,1.6725,1.67245,1.6725,60800000.0
2009-08-03 05:38:00,1.6725,1.673,1.6725,1.67275,171599998.0
2009-08-03 05:39:00,1.6727,1.6731,1.6727,1.6729,164400000.0
2009-08-03 05:40:00,1.6728,1.6729,1.6727,1.6728,87200000.0
2009-08-03 05:41:00,1.6728,1.6728,1.6728,1.6728,17600000.0
2009-08-03 05:42:00,1.6728,1.67285,1.6728,1.6728,64000000.0
2009-08-03 05:43:00,1.6728,1.67285,1.6727,1.6728,101000000.0
2009-08-03 05:44:00,1.6728,1.67285,1.67275,1.67285,83200000.0
2009-08-03 05:45:00,1.67285,1.67295,1.67255,1.6728,161000000.0
2009-08-03 05:46:00,1.6727,1.6727,1.67185,1.67195,239600000.0
2009-08-03 05:47:00,1.67195,1.67195,1.6718,1.67185,134399999.0
2009-08-03 05:48:00,1.67185,1.6719,1.6716,1.67175,316200000.0
2009-08-03 05:49:00,1.67185,1.67255,1.6718,1.67255,339500000.0
2009-08-03 05:50:00,1.67255,1.6727,1.67245,1.67255,159999999.0
2009-08-03 05:51:00,1.6726,1.67285,1.67255,1.67285,167600000.0
2009-08-03 05:52:00,1.67285,1.6729,1.67265,1.67275,118200000.0
2009-08-03 05:53:00,1.6728,1.67285,1.6726,1.6726,253400000.0
2009-08-03 05:54:00,1.6726,1.6726,1.67215,1.67215,434799993.0
2009-08-03 05:55:00,1.6723,1.6725,1.67215,1.67225,89400000.0
2009-08-03 05:56:00,1.6723,1.6725,1.6722,1.6725,92600000.0
2009-08-03 05:57:00,1.6725,1.6725,1.67215,1.6722,99600000.0
2009-08-03 05:58:00,1.6722,1.6722,1.6719,1.67195,37400000.0
2009-08-03 05:59:00,1.6719,1.6722,1.6719,1.67205,105000000.0
2009-08-03 06:00:00,1.67205,1.6721,1.67205,1.6721,113600000.0
2009-08-03 06:01:00,1.6721,1.6721,1.67205,1.67205,78000000.0
2009-08-03 06:02:00,1.67205,1.6725,1.67205,1.67235,56200000.0
2009-08-03 06:03:00,1.67235,1.67235,1.6723,1.6723,54400000.0
2009-08-03 06:04:00,1.6723,1.67245,1.6723,1.6724,14000000.0
2009-08-03 06:05:00,1.6724,1.6724,1.67235,1.67235,53000000.0
2009-08-03 06:06:00,1.6723,1.67235,1.67215,1.67225,159600000.0
2009-08-03 06:07:00,1.67225,1.67265,1.67225,1.67265,54600000.0
2009-08-03 06:08:00,1.67265,1.67295,1.67265,1.67295,163000000.0
2009-08-03 06:09:00,1.67295,1.67295,1.67285,1.67285,69600000.0
2009-08-03 06:10:00,1.67285,1.67305,1.67285,1.67295,104200000.0
2009-08-03 06:11:00,1.67295,1.6731,1.67295,1.6731,46000000.0
2009-08-03 06:12:00,1.6731,1.67325,1.6731,1.67325,83200000.0
2009-08-03 06:13:00,1.6732,1.67335,1.6732,1.67335,62400000.0
2009-08-03 06:14:00,1.67335,1.67335,1.67325,1.67335,86400000.0
2009-08-03 06:15:00,1.67325,1.67325,1.6729,1.67295,199000000.0
2009-08-03 06:16:00,1.6729,1.6729,1.67245,1.6725,163700000.0
2009-08-03 06:17:00,1.6726,1.6729,1.67255,1.67285,148400000.0
2009-08-03 06:18:00,1.67285,1.67285,1.67285,1.67285,28800000.0
2009-08-03 06:19:00,1.67285,1.6731,1.6728,1.6731,129600000.0
2009-08-03 06:20:00,1.6731,1.6733,1.6731,1.6732,99400000.0
2009-08-03 06:21:00,1.6732,1.6733,1.6731,1.6733,62400000.0
2009-08-03 06:22:00,1.6732,1.6737,1.6732,1.6736,210900000.0
2009-08-03 06:23:00,1.6736,1.67375,1.67305,1.67315,147250000.0
2009-08-03 06:24:00,1.67325,1.6735,1.6732,1.6733,304800000.0
2009-08-03 06:25:00,1.6733,1.6733,1.67315,1.6733,120600000.0
2009-08-03 06:26:00,1.67335,1.6734,1.6729,1.6732,188399997.0
2009-08-03 06:27:00,1.6732,1.6736,1.673,1.6735,157599999.0
2009-08-03 06:28:00,1.6735,1.6737,1.6734,1.6735,108000000.0
2009-08-03 06:29:00,1.6734,1.6736,1.6734,1.6734,105800000.0
2009-08-03 06:30:00,1.6734,1.6735,1.6734,1.6735,40600000.0
2009-08-03 06:31:00,1.6736,1.674,1.6736,1.67365,221800001.0
2009-08-03 06:32:00,1.6735,1.67375,1.6735,1.67375,204400000.0
2009-08-03 06:33:00,1.6738,1.6739,1.67375,1.6739,120600000.0
2009-08-03 06:34:00,1.67395,1.674,1.67385,1.6739,213200000.0
2009-08-03 06:35:00,1.6739,1.674,1.6739,1.6739,33400000.0
2009-08-03 06:36:00,1.674,1.6742,1.67395,1.674,426100000.0
2009-08-03 06:37:00,1.674,1.67405,1.674,1.67405,405200002.0
2009-08-03 06:38:00,1.674,1.674,1.6739,1.6739,218000000.0
2009-08-03 06:39:00,1.6739,1.6742,1.6739,1.6742,348599999.0
2009-08-03 06:40:00,1.6742,1.67465,1.6741,1.67465,296600001.0
2009-08-03 06:41:00,1.67455,1.67485,1.67455,1.6748,154800000.0
2009-08-03 06:42:00,1.6747,1.6747,1.6744,1.67445,87000000.0
2009-08-03 06:43:00,1.67445,1.67455,1.6744,1.6745,178800000.0
2009-08-03 06:44:00,1.6745,1.6746,1.6745,1.6745,89400000.0
2009-08-03 06:45:00,1.6745,1.6745,1.67375,1.6739,122000000.0
2009-08-03 06:46:00,1.6739,1.6742,1.6739,1.6742,61800000.0
2009-08-03 06:47:00,1.6742,1.6742,1.674,1.67405,72000000.0
2009-08-03 06:48:00,1.6741,1.6741,1.67395,1.674,34600000.0
2009-08-03 06:49:00,1.6741,1.6744,1.67405,1.67425,112000000.0
2009-08-03 06:50:00,1.6743,1.6743,1.6738,1.6738,166400000.0
2009-08-03 06:51:00,1.6738,1.6739,1.6738,1.67385,310600000.0
2009-08-03 06:52:00,1.6738,1.67385,1.6738,1.67385,173800000.0
2009-08-03 06:53:00,1.67385,1.67385,1.6738,1.6738,190800000.0
2009-08-03 06:54:00,1.67385,1.67385,1.6738,1.67385,172600000.0
2009-08-03 06:55:00,1.67385,1.67385,1.6738,1.67385,180600001.0
2009-08-03 06:56:00,1.6738,1.6739,1.6738,1.6739,137799999.0
2009-08-03 06:57:00,1.6738,1.6743,1.67345,1.6735,124900000.0
2009-08-03 06:58:00,1.6735,1.6737,1.6735,1.6736,112200000.0
2009-08-03 06:59:00,1.6736,1.6737,1.67335,1.6734,65800000.0
2009-08-03 07:00:00,1.6734,1.67355,1.6731,1.6731,176600000.0
2009-08-03 07:01:00,1.67305,1.67305,1.6727,1.67275,149899998.0
2009-08-03 07:02:00,1.6728,1.6731,1.6727,1.6728,153200000.0
2009-08-03 07:03:00,1.6728,1.6728,1.6727,1.6727,138200000.0
2009-08-03 07:04:00,1.6727,1.673,1.6727,1.6729,40200000.0
2009-08-03 07:05:00,1.67285,1.67345,1.67285,1.6734,153200000.0
2009-08-03 07:06:00,1.67335,1.6735,1.6733,1.6735,163800000.0
2009-08-03 07:07:00,1.67335,1.67335,1.67245,1.67265,105400000.0
2009-08-03 07:08:00,1.67255,1.6726,1.67225,1.6726,143600000.0
2009-08-03 07:09:00,1.67265,1.6734,1.67265,1.67295,257999999.0
2009-08-03 07:10:00,1.67295,1.67295,1.6728,1.6728,54400000.0
2009-08-03 07:11:00,1.67285,1.67315,1.6725,1.6725,201900000.0
2009-08-03 07:12:00,1.6725,1.67255,1.6723,1.6723,222600001.0
2009-08-03 07:13:00,1.6724,1.67245,1.6722,1.67225,75200000.0
2009-08-03 07:14:00,1.67225,1.67255,1.6722,1.67255,48200000.0
2009-08-03 07:15:00,1.6725,1.6725,1.6719,1.6719,162600000.0
2009-08-03 07:16:00,1.6719,1.67215,1.67185,1.672,76400000.0
2009-08-03 07:17:00,1.67215,1.67215,1.6719,1.67205,52200000.0
2009-08-03 07:18:00,1.67205,1.6721,1.672,1.6721,40600000.0
2009-08-03 07:19:00,1.67205,1.67215,1.67205,1.67215,43800000.0
2009-08-03 07:20:00,1.67215,1.6722,1.6718,1.6722,242800000.0
2009-08-03 07:21:00,1.6722,1.6722,1.6722,1.6722,21000000.0
2009-08-03 07:22:00,1.67225,1.6724,1.67225,1.6723,38000000.0
2009-08-03 07:23:00,1.67235,1.67235,1.67195,1.67215,113200000.0
2009-08-03 07:24:00,1.67215,1.6722,1.67215,1.6722,32200000.0
2009-08-03 07:25:00,1.6723,1.6723,1.67215,1.6722,90000000.0
2009-08-03 07:26:00,1.6722,1.6722,1.6721,1.6722,40900000.0
2009-08-03 07:27:00,1.6722,1.6724,1.6722,1.6723,31200000.0
2009-08-03 07:28:00,1.6723,1.6725,1.6723,1.6725,146000000.0
2009-08-03 07:29:00,1.67245,1.6728,1.6721,1.67215,98200000.0
2009-08-03 07:30:00,1.672,1.67205,1.67145,1.6715,150800000.0
2009-08-03 07:31:00,1.6717,1.67195,1.6716,1.67195,202800000.0
2009-08-03 07:32:00,1.672,1.67235,1.67185,1.67235,151400000.0
2009-08-03 07:33:00,1.6725,1.6725,1.67235,1.6724,51200000.0
2009-08-03 07:34:00,1.6724,1.6725,1.67235,1.6724,137400000.0
2009-08-03 07:35:00,1.6724,1.6724,1.67205,1.6722,67600000.0
2009-08-03 07:36:00,1.6722,1.6722,1.672,1.6722,54600000.0
2009-08-03 07:37:00,1.6722,1.6724,1.6709,1.67105,170600000.0
2009-08-03 07:38:00,1.67105,1.67175,1.67105,1.6715,448500000.0
2009-08-03 07:39:00,1.6714,1.67215,1.6714,1.6719,129200000.0
2009-08-03 07:40:00,1.6721,1.67225,1.67205,1.6721,86400000.0
2009-08-03 07:41:00,1.6721,1.67215,1.6714,1.67155,186600000.0
2009-08-03 07:42:00,1.67165,1.67165,1.67165,1.67165,57600000.0
2009-08-03 07:43:00,1.67165,1.672,1.67165,1.672,39200000.0
2009-08-03 07:44:00,1.672,1.67205,1.6715,1.67165,83800000.0
2009-08-03 07:45:00,1.6716,1.6717,1.6716,1.6717,79800000.0
2009-08-03 07:46:00,1.6716,1.67175,1.6716,1.6716,170200000.0
2009-08-03 07:47:00,1.67165,1.6718,1.67165,1.67175,33000000.0
2009-08-03 07:48:00,1.6717,1.672,1.6717,1.672,135000000.0
2009-08-03 07:49:00,1.672,1.672,1.67155,1.67195,179200000.0
2009-08-03 07:50:00,1.67195,1.67205,1.67185,1.672,134400000.0
2009-08-03 07:51:00,1.672,1.67205,1.672,1.672,91200000.0
2009-08-03 07:52:00,1.672,1.6721,1.672,1.6721,68000000.0
2009-08-03 07:53:00,1.6721,1.67215,1.67205,1.67215,53200000.0
2009-08-03 07:54:00,1.67215,1.67265,1.6721,1.67245,109600000.0
2009-08-03 07:55:00,1.6725,1.67265,1.6725,1.6726,17000000.0
2009-08-03 07:56:00,1.67265,1.67265,1.67205,1.67215,98100000.0
2009-08-03 07:57:00,1.67215,1.6723,1.67185,1.67225,358499999.0
2009-08-03 07:58:00,1.67225,1.67225,1.67215,1.67225,117800000.0
2009-08-03 07:59:00,1.67225,1.6724,1.6722,1.67235,65400000.0
2009-08-03 08:00:00,1.67225,1.67235,1.6715,1.6717,204100000.0
2009-08-03 08:01:00,1.6717,1.6717,1.6713,1.67145,232400001.0
2009-08-03 08:02:00,1.6714,1.6722,1.6714,1.67195,370700000.0
2009-08-03 08:03:00,1.67195,1.6726,1.67185,1.67255,491400000.0
2009-08-03 08:04:00,1.6726,1.67265,1.67195,1.67195,760799998.0
2009-08-03 08:05:00,1.672,1.6722,1.67175,1.6722,271999999.0
2009-08-03 08:06:00,1.6721,1.6733,1.6721,1.6732,729799998.0
2009-08-03 08:07:00,1.6732,1.6732,1.67295,1.6731,598600003.0
2009-08-03 08:08:00,1.6731,1.6734,1.673,1.67335,455099998.0
2009-08-03 08:09:00,1.67335,1.6742,1.67335,1.6739,867799999.0
2009-08-03 08:10:00,1.67395,1.6742,1.67395,1.6741,485799995.0
2009-08-03 08:11:00,1.6741,1.6744,1.6741,1.6743,388599997.0
2009-08-03 08:12:00,1.6743,1.6743,1.674,1.67415,381199998.0
2009-08-03 08:13:00,1.67415,1.67415,1.6737,1.67385,279200002.0
2009-08-03 08:14:00,1.67385,1.67385,1.6737,1.67375,73999999.0
2009-08-03 08:15:00,1.6737,1.6738,1.6735,1.6735,344199997.0
2009-08-03 08:16:00,1.6735,1.67365,1.67335,1.6736,504200001.0
2009-08-03 08:17:00,1.67365,1.674,1.6735,1.67395,521400003.0
2009-08-03 08:18:00,1.6739,1.6745,1.67375,1.6739,194500000.0
2009-08-03 08:19:00,1.6739,1.6739,1.6728,1.6728,494500001.0
2009-08-03 08:20:00,1.6728,1.6728,1.67215,1.67235,566499998.0
2009-08-03 08:21:00,1.67235,1.67315,1.67235,1.67305,472800000.0
2009-08-03 08:22:00,1.6731,1.67375,1.67305,1.6736,977999996.0
2009-08-03 08:23:00,1.6736,1.6737,1.6731,1.6734,795499997.0
2009-08-03 08:24:00,1.6734,1.67395,1.6733,1.67395,548400000.0
2009-08-03 08:25:00,1.67395,1.67435,1.67395,1.6743,933799986.0
2009-08-03 08:26:00,1.6743,1.6744,1.67365,1.67365,608599990.0
2009-08-03 08:27:00,1.6737,1.6742,1.67365,1.67415,359000000.0
2009-08-03 08:28:00,1.6741,1.6743,1.67405,1.6741,298799999.0
2009-08-03 08:29:00,1.6741,1.6741,1.67405,1.6741,117600000.0
2009-08-03 08:30:00,1.6741,1.67415,1.67385,1.6739,293000000.0
2009-08-03 08:31:00,1.6739,1.6741,1.6737,1.6739,445199995.0
2009-08-03 08:32:00,1.6739,1.67405,1.6738,1.67405,399700005.0
2009-08-03 08:33:00,1.674,1.6744,1.67395,1.6744,335000001.0
2009-08-03 08:34:00,1.6744,1.6752,1.6744,1.6751,636599999.0
2009-08-03 08:35:00,1.6749,1.67505,1.6746,1.6746,614000000.0
2009-08-03 08:36:00,1.6746,1.6746,1.6739,1.6744,443100001.0
2009-08-03 08:37:00,1.6744,1.67445,1.67405,1.67405,269099999.0
2009-08-03 08:38:00,1.67405,1.6741,1.67365,1.6737,596799999.0
2009-08-03 08:39:00,1.6737,1.6737,1.6721,1.6725,566499998.0
2009-08-03 08:40:00,1.6725,1.6729,1.67245,1.67275,513299999.0
2009-08-03 08:41:00,1.6727,1.67295,1.6726,1.6728,506000000.0
2009-08-03 08:42:00,1.6728,1.6729,1.6728,1.6728,352799998.0
2009-08-03 08:43:00,1.6728,1.67285,1.67265,1.67275,223400000.0
2009-08-03 08:44:00,1.67275,1.6728,1.67245,1.6727,428400000.0
2009-08-03 08:45:00,1.6727,1.6727,1.6721,1.6721,508599999.0
2009-08-03 08:46:00,1.6722,1.6722,1.672,1.6721,423199998.0
2009-08-03 08:47:00,1.6722,1.6728,1.672,1.6728,429999999.0
2009-08-03 08:48:00,1.6729,1.6733,1.6729,1.67305,342600000.0
2009-08-03 08:49:00,1.67305,1.6732,1.6726,1.6731,355799999.0
2009-08-03 08:50:00,1.6731,1.6732,1.67305,1.6731,343400000.0
2009-08-03 08:51:00,1.6731,1.6732,1.673,1.6731,311400001.0
2009-08-03 08:52:00,1.67305,1.6732,1.67295,1.67295,333800000.0
2009-08-03 08:53:00,1.6728,1.67325,1.67225,1.673,638600000.0
2009-08-03 08:54:00,1.67295,1.67325,1.67225,1.67225,865400001.0
2009-08-03 08:55:00,1.67225,1.6724,1.67135,1.6721,1023099999.0
2009-08-03 08:56:00,1.6721,1.6722,1.67125,1.6717,739299998.0
2009-08-03 08:57:00,1.67175,1.6719,1.6717,1.6718,348799998.0
2009-08-03 08:58:00,1.67165,1.67165,1.67035,1.6705,746700000.0
2009-08-03 08:59:00,1.6705,1.6705,1.6698,1.6698,843599994.0
2009-08-03 09:00:00,1.6698,1.6704,1.6697,1.67035,1025599998.0
2009-08-03 09:01:00,1.6703,1.67055,1.67015,1.6704,580699998.0
2009-08-03 09:02:00,1.6704,1.67225,1.6704,1.6718,1253399997.0
2009-08-03 09:03:00,1.6719,1.672,1.6715,1.6719,876099996.0
2009-08-03 09:04:00,1.6719,1.672,1.6712,1.6713,919599994.0
2009-08-03 09:05:00,1.6713,1.67155,1.6709,1.67155,686299998.0
2009-08-03 09:06:00,1.6717,1.6719,1.6713,1.6713,692399998.0
2009-08-03 09:07:00,1.67125,1.672,1.67105,1.6718,681199999.0
2009-08-03 09:08:00,1.6717,1.67235,1.6717,1.6723,624000001.0
2009-08-03 09:09:00,1.6723,1.6726,1.6722,1.67235,1139299998.0
2009-08-03 09:10:00,1.67235,1.6735,1.6723,1.6733,1058000004.0
2009-08-03 09:11:00,1.6733,1.6734,1.67285,1.6731,797499999.0
2009-08-03 09:12:00,1.6731,1.6734,1.67285,1.6734,396299999.0
2009-08-03 09:13:00,1.6735,1.6735,1.67285,1.67305,342200000.0
2009-08-03 09:14:00,1.67305,1.67305,1.6726,1.6726,333200000.0
2009-08-03 09:15:00,1.6726,1.67365,1.6726,1.6735,532000000.0
2009-08-03 09:16:00,1.67355,1.67355,1.6731,1.6735,478599997.0
2009-08-03 09:17:00,1.6735,1.6744,1.6735,1.67425,663599998.0
2009-08-03 09:18:00,1.6742,1.675,1.6742,1.675,1002700002.0
2009-08-03 09:19:00,1.6749,1.6757,1.67465,1.6757,849199999.0
2009-08-03 09:20:00,1.6757,1.6759,1.6753,1.6755,810199996.0
2009-08-03 09:21:00,1.6755,1.6755,1.67475,1.67475,938799993.0
2009-08-03 09:22:00,1.67455,1.675,1.67435,1.67435,757399998.0
2009-08-03 09:23:00,1.67435,1.67475,1.67425,1.67425,492599999.0
2009-08-03 09:24:00,1.67425,1.67425,1.67395,1.6742,321000000.0
2009-08-03 09:25:00,1.6742,1.6744,1.6741,1.6744,445399999.0
2009-08-03 09:26:00,1.6744,1.67465,1.67425,1.67425,523999998.0
2009-08-03 09:27:00,1.6743,1.67435,1.67365,1.67395,470300000.0
2009-08-03 09:28:00,1.67395,1.6742,1.6737,1.67375,501999999.0
2009-08-03 09:29:00,1.6738,1.67385,1.67335,1.6735,243900000.0
2009-08-03 09:30:00,1.67355,1.67395,1.6733,1.6739,510200003.0
2009-08-03 09:31:00,1.6739,1.674,1.6735,1.6737,307600000.0
2009-08-03 09:32:00,1.6737,1.6739,1.67355,1.6739,550900001.0
2009-08-03 09:33:00,1.6739,1.6739,1.6737,1.6737,212000000.0
2009-08-03 09:34:00,1.6737,1.6739,1.6737,1.67375,151600000.0
2009-08-03 09:35:00,1.67375,1.6744,1.67365,1.6737,486200000.0
2009-08-03 09:36:00,1.6737,1.6742,1.6737,1.67385,404400000.0
2009-08-03 09:37:00,1.67385,1.6743,1.67385,1.6742,377100001.0
2009-08-03 09:38:00,1.6742,1.6742,1.67395,1.674,403400002.0
2009-08-03 09:39:00,1.674,1.6741,1.67355,1.6737,816200000.0
2009-08-03 09:40:00,1.6737,1.674,1.6732,1.6739,522500000.0
2009-08-03 09:41:00,1.6739,1.675,1.67375,1.6749,577999999.0
2009-08-03 09:42:00,1.67475,1.67515,1.67465,1.67495,797999994.0
2009-08-03 09:43:00,1.67495,1.6751,1.67385,1.674,452200001.0
2009-08-03 09:44:00,1.67465,1.67465,1.6739,1.6744,1069299998.0
2009-08-03 09:45:00,1.6744,1.6751,1.67435,1.6749,664000000.0
2009-08-03 09:46:00,1.67485,1.675,1.6747,1.67475,418399999.0
2009-08-03 09:47:00,1.67475,1.6748,1.67455,1.6747,282600000.0
2009-08-03 09:48:00,1.6747,1.6749,1.67455,1.6746,554400000.0
2009-08-03 09:49:00,1.6747,1.67485,1.6746,1.6747,500200001.0
2009-08-03 09:50:00,1.6747,1.6749,1.6746,1.6747,708900003.0
2009-08-03 09:51:00,1.6747,1.6747,1.6738,1.67445,469600000.0
2009-08-03 09:52:00,1.6744,1.675,1.6744,1.6748,833600002.0
2009-08-03 09:53:00,1.6748,1.67505,1.67465,1.675,522199998.0
2009-08-03 09:54:00,1.675,1.675,1.6743,1.6743,579400000.0
2009-08-03 09:55:00,1.6743,1.6745,1.67395,1.6745,439000000.0
2009-08-03 09:56:00,1.6745,1.67465,1.6741,1.6743,662900001.0
2009-08-03 09:57:00,1.6743,1.6745,1.6741,1.6743,857600001.0
2009-08-03 09:58:00,1.6744,1.6745,1.67425,1.6745,542399999.0
2009-08-03 09:59:00,1.6747,1.6758,1.67465,1.6757,1083299999.0
2009-08-03 10:00:00,1.6758,1.677,1.67555,1.677,1286299999.0
2009-08-03 10:01:00,1.677,1.6776,1.677,1.6776,1123400000.0
2009-08-03 10:02:00,1.6776,1.6783,1.6774,1.6778,1208300003.0
2009-08-03 10:03:00,1.6778,1.67805,1.67725,1.6775,959699997.0
2009-08-03 10:04:00,1.6775,1.6777,1.677,1.6776,842299998.0
2009-08-03 10:05:00,1.6776,1.67765,1.6774,1.6774,621400001.0
2009-08-03 10:06:00,1.6774,1.6781,1.67735,1.678,715500004.0
2009-08-03 10:07:00,1.678,1.678,1.67765,1.6778,557399998.0
2009-08-03 10:08:00,1.6778,1.6794,1.6778,1.67925,1329899997.0
2009-08-03 10:09:00,1.67925,1.6795,1.6791,1.6795,976799998.0
2009-08-03 10:10:00,1.6795,1.6795,1.6788,1.6788,1076199997.0
2009-08-03 10:11:00,1.6789,1.6789,1.67865,1.67875,561600000.0
2009-08-03 10:12:00,1.6788,1.6788,1.6785,1.6786,456700003.0
2009-08-03 10:13:00,1.6786,1.6791,1.6785,1.67895,686800000.0
2009-08-03 10:14:00,1.67895,1.6792,1.6788,1.6788,727000001.0
2009-08-03 10:15:00,1.6788,1.6794,1.6788,1.67935,873400003.0
2009-08-03 10:16:00,1.6794,1.6795,1.6787,1.67895,888200002.0
2009-08-03 10:17:00,1.67895,1.6791,1.67875,1.67905,500399999.0
2009-08-03 10:18:00,1.67905,1.67915,1.67835,1.67835,793699989.0
2009-08-03 10:19:00,1.6783,1.67915,1.67805,1.6791,915400002.0
2009-08-03 10:20:00,1.6792,1.6794,1.67825,1.67825,1055900005.0
2009-08-03 10:21:00,1.67825,1.6787,1.67805,1.6783,714599999.0
2009-08-03 10:22:00,1.6783,1.6784,1.6776,1.67795,878100002.0
2009-08-03 10:23:00,1.67795,1.67795,1.67735,1.6774,601999996.0
2009-08-03 10:24:00,1.6774,1.6775,1.677,1.6771,573599997.0
2009-08-03 10:25:00,1.6771,1.6772,1.6767,1.6769,581099998.0
2009-08-03 10:26:00,1.6769,1.6776,1.6769,1.6776,892000000.0
2009-08-03 10:27:00,1.6776,1.6779,1.67725,1.6773,926199999.0
2009-08-03 10:28:00,1.6773,1.68155,1.6773,1.6813,1061399999.0
2009-08-03 10:29:00,1.6813,1.6823,1.68105,1.6816,1090599999.0
2009-08-03 10:30:00,1.6816,1.6826,1.68125,1.6823,812099996.0
2009-08-03 10:31:00,1.6823,1.68265,1.68215,1.6822,1247199993.0
2009-08-03 10:32:00,1.68215,1.68235,1.682,1.68235,1048199997.0
2009-08-03 10:33:00,1.68235,1.68235,1.68185,1.6819,406599997.0
2009-08-03 10:34:00,1.68185,1.6822,1.6814,1.6818,580500002.0
2009-08-03 10:35:00,1.6822,1.6823,1.6817,1.6823,575400000.0
2009-08-03 10:36:00,1.682,1.6822,1.6817,1.68215,539699997.0
2009-08-03 10:37:00,1.68205,1.6834,1.682,1.6833,864700001.0
2009-08-03 10:38:00,1.6833,1.6834,1.68295,1.68295,580399999.0
2009-08-03 10:39:00,1.683,1.6838,1.683,1.6837,855399998.0
2009-08-03 10:40:00,1.6836,1.68455,1.6836,1.68445,694799999.0
2009-08-03 10:41:00,1.6844,1.685,1.6843,1.6845,898300001.0
2009-08-03 10:42:00,1.6845,1.6845,1.684,1.6842,715700001.0
2009-08-03 10:43:00,1.6842,1.68485,1.6841,1.6848,963100001.0
2009-08-03 10:44:00,1.6849,1.68505,1.6846,1.6847,1135900000.0
2009-08-03 10:45:00,1.68465,1.6848,1.6844,1.6848,1221099996.0
2009-08-03 10:46:00,1.6848,1.6849,1.6844,1.6848,689999999.0
2009-08-03 10:47:00,1.6848,1.6848,1.6842,1.6843,681800006.0
2009-08-03 10:48:00,1.6843,1.6846,1.684,1.68405,1130100001.0
2009-08-03 10:49:00,1.68405,1.68405,1.6833,1.6839,693999998.0
2009-08-03 10:50:00,1.6839,1.6841,1.68335,1.6837,783600001.0
2009-08-03 10:51:00,1.6837,1.6838,1.6835,1.6838,488400003.0
2009-08-03 10:52:00,1.68385,1.68385,1.68345,1.6835,394400000.0
2009-08-03 10:53:00,1.6835,1.68365,1.6834,1.6836,404400001.0
2009-08-03 10:54:00,1.6836,1.68405,1.6836,1.6838,520799998.0
2009-08-03 10:55:00,1.68385,1.68385,1.6835,1.68375,408400000.0
2009-08-03 10:56:00,1.68375,1.6839,1.6834,1.6839,495399999.0
2009-08-03 10:57:00,1.6839,1.6842,1.6838,1.68415,1059200004.0
2009-08-03 10:58:00,1.68415,1.68415,1.6837,1.6837,622199999.0
2009-08-03 10:59:00,1.6837,1.6843,1.6837,1.6838,901999999.0
2009-08-03 11:00:00,1.68365,1.684,1.68355,1.6837,924900000.0
2009-08-03 11:01:00,1.6837,1.6838,1.68295,1.6831,825999998.0
2009-08-03 11:02:00,1.6831,1.6832,1.6829,1.6831,870600000.0
2009-08-03 11:03:00,1.68305,1.6834,1.68295,1.6831,1068499997.0
2009-08-03 11:04:00,1.6831,1.6832,1.6826,1.68265,702800007.0
2009-08-03 11:05:00,1.68265,1.6827,1.6822,1.68235,535999998.0
2009-08-03 11:06:00,1.6824,1.6831,1.6823,1.683,946400004.0
2009-08-03 11:07:00,1.6831,1.6836,1.68295,1.6835,973700004.0
2009-08-03 11:08:00,1.6835,1.6836,1.68325,1.68335,482399999.0
2009-08-03 11:09:00,1.68335,1.6837,1.6832,1.68335,555200003.0
2009-08-03 11:10:00,1.6833,1.6834,1.683,1.6832,425800000.0
2009-08-03 11:11:00,1.6832,1.6833,1.683,1.6831,529600001.0
2009-08-03 11:12:00,1.683,1.683,1.6826,1.6827,472700001.0
2009-08-03 11:13:00,1.6827,1.6829,1.6826,1.6828,749299998.0
2009-08-03 11:14:00,1.6828,1.6834,1.68275,1.6834,765200000.0
2009-08-03 11:15:00,1.6834,1.684,1.6833,1.6838,790500000.0
2009-08-03 11:16:00,1.6838,1.68585,1.68375,1.6857,1188799999.0
2009-08-03 11:17:00,1.6857,1.68625,1.6854,1.68625,842600000.0
2009-08-03 11:18:00,1.68625,1.6872,1.68615,1.6868,1078699995.0
2009-08-03 11:19:00,1.687,1.6871,1.68645,1.68655,1284999996.0
2009-08-03 11:20:00,1.6864,1.6866,1.686,1.6863,1127699999.0
2009-08-03 11:21:00,1.6863,1.6875,1.6863,1.68705,1073700002.0
2009-08-03 11:22:00,1.6871,1.688,1.6871,1.6877,1261700002.0
2009-08-03 11:23:00,1.6877,1.6878,1.6868,1.6869,853200001.0
2009-08-03 11:24:00,1.6869,1.68715,1.6868,1.6871,810899999.0
2009-08-03 11:25:00,1.6872,1.6872,1.68655,1.6867,950500001.0
2009-08-03 11:26:00,1.6867,1.6867,1.6861,1.6862,548700003.0
2009-08-03 11:27:00,1.6862,1.6865,1.6862,1.6864,871400000.0
2009-08-03 11:28:00,1.68645,1.6865,1.68605,1.6862,920099998.0
2009-08-03 11:29:00,1.6862,1.6863,1.686,1.68605,1111800000.0
2009-08-03 11:30:00,1.6863,1.6865,1.6863,1.6865,464600000.0
2009-08-03 11:31:00,1.6865,1.6865,1.6856,1.6856,932599998.0
2009-08-03 11:32:00,1.6856,1.6865,1.6856,1.6864,762600001.0
2009-08-03 11:33:00,1.68645,1.6865,1.68605,1.6861,539400000.0
2009-08-03 11:34:00,1.68605,1.6865,1.68605,1.6865,619800000.0
2009-08-03 11:35:00,1.6865,1.68665,1.6862,1.6862,679900002.0
2009-08-03 11:36:00,1.6866,1.6866,1.68595,1.68635,704899999.0
2009-08-03 11:37:00,1.68635,1.6866,1.68585,1.68635,667499999.0
2009-08-03 11:38:00,1.68635,1.68635,1.6857,1.6859,544099999.0
2009-08-03 11:39:00,1.6859,1.6862,1.68575,1.686,633199998.0
2009-08-03 11:40:00,1.686,1.68615,1.6856,1.68565,414800001.0
2009-08-03 11:41:00,1.6856,1.686,1.68495,1.685,1207200004.0
2009-08-03 11:42:00,1.6851,1.6854,1.6845,1.6846,951299996.0
2009-08-03 11:43:00,1.6846,1.6847,1.68425,1.68425,624999998.0
2009-08-03 11:44:00,1.68425,1.6843,1.6837,1.6837,400500000.0
2009-08-03 11:45:00,1.68365,1.6839,1.6834,1.6838,676900000.0
2009-08-03 11:46:00,1.6838,1.68415,1.6836,1.6838,650799999.0
2009-08-03 11:47:00,1.6838,1.6839,1.6825,1.68275,666699997.0
2009-08-03 11:48:00,1.68275,1.6832,1.6821,1.6821,817299998.0
2009-08-03 11:49:00,1.6821,1.6829,1.6821,1.6829,922900003.0
2009-08-03 11:50:00,1.6829,1.68315,1.68265,1.683,772199999.0
2009-08-03 11:51:00,1.683,1.683,1.68275,1.683,402799999.0
2009-08-03 11:52:00,1.6829,1.68325,1.6829,1.68325,277000000.0
2009-08-03 11:53:00,1.6833,1.6836,1.6832,1.6834,289600000.0
2009-08-03 11:54:00,1.68345,1.684,1.6834,1.68345,674600000.0
2009-08-03 11:55:00,1.6835,1.6838,1.6833,1.68335,686899998.0
2009-08-03 11:56:00,1.68335,1.68355,1.6826,1.6827,596400000.0
2009-08-03 11:57:00,1.6826,1.68285,1.6823,1.68245,464699999.0
2009-08-03 11:58:00,1.68245,1.68275,1.68235,1.68255,557100000.0
2009-08-03 11:59:00,1.6826,1.6832,1.6826,1.68295,760600000.0
2009-08-03 12:00:00,1.68295,1.6838,1.68285,1.6836,1018499997.0
2009-08-03 12:01:00,1.68355,1.68355,1.6833,1.6835,250800000.0
2009-08-03 12:02:00,1.6835,1.6839,1.68335,1.6839,759999997.0
2009-08-03 12:03:00,1.6839,1.68405,1.6838,1.6839,536199999.0
2009-08-03 12:04:00,1.6838,1.6839,1.6832,1.6834,305899996.0
2009-08-03 12:05:00,1.6834,1.6837,1.6832,1.6837,675599999.0
2009-08-03 12:06:00,1.6837,1.6837,1.6832,1.68325,751999999.0
2009-08-03 12:07:00,1.68325,1.68335,1.6831,1.6831,553900000.0
2009-08-03 12:08:00,1.6831,1.68315,1.6821,1.6822,557399998.0
2009-08-03 12:09:00,1.6822,1.68245,1.6822,1.6824,717799998.0
2009-08-03 12:10:00,1.6824,1.683,1.6822,1.6823,454600000.0
2009-08-03 12:11:00,1.6823,1.68235,1.68225,1.68225,380000000.0
2009-08-03 12:12:00,1.68225,1.6826,1.68225,1.6826,593799996.0
2009-08-03 12:13:00,1.6826,1.6827,1.6825,1.68265,205599998.0
2009-08-03 12:14:00,1.68265,1.683,1.68265,1.6827,657100000.0
2009-08-03 12:15:00,1.6827,1.68305,1.6824,1.68265,829199999.0
2009-08-03 12:16:00,1.6827,1.6828,1.6825,1.6828,264400000.0
2009-08-03 12:17:00,1.6827,1.683,1.6827,1.6827,407800001.0
2009-08-03 12:18:00,1.68265,1.6827,1.68265,1.6827,88200000.0
2009-08-03 12:19:00,1.6827,1.68275,1.6827,1.68275,62400000.0
2009-08-03 12:20:00,1.68275,1.6832,1.68275,1.683,458199998.0
2009-08-03 12:21:00,1.683,1.68425,1.6829,1.6841,758000001.0
2009-08-03 12:22:00,1.68405,1.68405,1.68355,1.68355,593799999.0
2009-08-03 12:23:00,1.6835,1.6835,1.6823,1.68235,270400000.0
2009-08-03 12:24:00,1.68235,1.6832,1.6818,1.683,739500000.0
2009-08-03 12:25:00,1.6827,1.6829,1.6827,1.6828,311200000.0
2009-08-03 12:26:00,1.6828,1.683,1.6828,1.683,469600000.0
2009-08-03 12:27:00,1.683,1.683,1.6828,1.6828,179800001.0
2009-08-03 12:28:00,1.6828,1.6828,1.68275,1.6828,38000000.0
2009-08-03 12:29:00,1.68275,1.6829,1.68275,1.68285,101000000.0
2009-08-03 12:30:00,1.68285,1.6829,1.6828,1.6829,211599999.0
2009-08-03 12:31:00,1.68285,1.68305,1.6825,1.68295,330200000.0
2009-08-03 12:32:00,1.683,1.6832,1.6828,1.6832,221399998.0
2009-08-03 12:33:00,1.6832,1.6834,1.6831,1.68315,194400001.0
2009-08-03 12:34:00,1.68315,1.6835,1.68315,1.6835,107600000.0
2009-08-03 12:35:00,1.6835,1.6836,1.68315,1.68315,421800000.0
2009-08-03 12:36:00,1.68315,1.68315,1.68305,1.6831,46600000.0
2009-08-03 12:37:00,1.68325,1.6836,1.68285,1.68345,717500004.0
2009-08-03 12:38:00,1.68355,1.68355,1.68285,1.68295,725600003.0
2009-08-03 12:39:00,1.683,1.6831,1.6829,1.6829,843399996.0
2009-08-03 12:40:00,1.6829,1.683,1.6822,1.6822,611000000.0
2009-08-03 12:41:00,1.6822,1.6831,1.6822,1.68265,288200001.0
2009-08-03 12:42:00,1.6826,1.683,1.68255,1.6829,410700000.0
2009-08-03 12:43:00,1.683,1.6838,1.68285,1.6838,843900000.0
2009-08-03 12:44:00,1.6838,1.6842,1.68355,1.6839,1206400001.0
2009-08-03 12:45:00,1.6839,1.6845,1.6839,1.68425,1107100000.0
2009-08-03 12:46:00,1.68425,1.6845,1.68415,1.6842,798000000.0
2009-08-03 12:47:00,1.6842,1.6845,1.68415,1.6845,415600000.0
2009-08-03 12:48:00,1.6845,1.6846,1.68425,1.6844,956800002.0
2009-08-03 12:49:00,1.6844,1.6844,1.6843,1.6843,484400000.0
2009-08-03 12:50:00,1.6843,1.6843,1.68385,1.68385,388600000.0
2009-08-03 12:51:00,1.6838,1.6839,1.6834,1.6836,453300000.0
2009-08-03 12:52:00,1.6836,1.6836,1.68325,1.68325,185199999.0
2009-08-03 12:53:00,1.6832,1.6836,1.68305,1.6836,241600001.0
2009-08-03 12:54:00,1.6837,1.6838,1.6835,1.6835,484399998.0
2009-08-03 12:55:00,1.6835,1.6836,1.68335,1.6836,495999999.0
2009-08-03 12:56:00,1.6836,1.6837,1.68325,1.68325,744099999.0
2009-08-03 12:57:00,1.68325,1.68325,1.6828,1.68285,241000002.0
2009-08-03 12:58:00,1.68285,1.6829,1.68255,1.6827,692199995.0
2009-08-03 12:59:00,1.68265,1.684,1.6826,1.684,611100000.0
2009-08-03 13:00:00,1.68375,1.6838,1.6834,1.6836,699800000.0
2009-08-03 13:01:00,1.6836,1.6836,1.6834,1.6835,298200000.0
2009-08-03 13:02:00,1.6835,1.6836,1.6835,1.6835,115600000.0
2009-08-03 13:03:00,1.68345,1.68355,1.6833,1.6835,309000000.0
2009-08-03 13:04:00,1.6835,1.68355,1.6833,1.6833,186800000.0
2009-08-03 13:05:00,1.6834,1.6836,1.6833,1.6836,182000000.0
2009-08-03 13:06:00,1.6836,1.6836,1.6834,1.6834,445999996.0
2009-08-03 13:07:00,1.6834,1.6835,1.6831,1.6831,492799999.0
2009-08-03 13:08:00,1.6831,1.6834,1.6829,1.683,462500002.0
2009-08-03 13:09:00,1.683,1.68305,1.6825,1.6825,374800002.0
2009-08-03 13:10:00,1.6825,1.6826,1.68225,1.6823,586400000.0
2009-08-03 13:11:00,1.6823,1.6824,1.68225,1.6823,497400002.0
2009-08-03 13:12:00,1.6822,1.6823,1.68215,1.68215,511800005.0
2009-08-03 13:13:00,1.68215,1.6822,1.682,1.68215,576400004.0
2009-08-03 13:14:00,1.68215,1.68215,1.6817,1.6819,536300000.0
2009-08-03 13:15:00,1.68185,1.68205,1.6817,1.68195,345300000.0
2009-08-03 13:16:00,1.682,1.68235,1.682,1.6823,166200000.0
2009-08-03 13:17:00,1.6823,1.6829,1.6822,1.6829,391900000.0
2009-08-03 13:18:00,1.6829,1.6833,1.6828,1.6833,532899996.0
2009-08-03 13:19:00,1.6833,1.6836,1.6832,1.6835,726000000.0
2009-08-03 13:20:00,1.6835,1.68425,1.6835,1.684,774499999.0
2009-08-03 13:21:00,1.684,1.68405,1.6835,1.6835,540800000.0
2009-08-03 13:22:00,1.6835,1.6837,1.6829,1.68295,405800000.0
2009-08-03 13:23:00,1.6831,1.6834,1.683,1.6834,453599999.0
2009-08-03 13:24:00,1.6834,1.6836,1.6834,1.68345,360300001.0
2009-08-03 13:25:00,1.68345,1.6837,1.68335,1.6836,365200000.0
2009-08-03 13:26:00,1.6836,1.68365,1.6835,1.6836,435999999.0
2009-08-03 13:27:00,1.6836,1.6838,1.68355,1.6838,354999999.0
2009-08-03 13:28:00,1.6838,1.6839,1.6837,1.68375,577800001.0
2009-08-03 13:29:00,1.68375,1.6838,1.6834,1.6835,190500001.0
2009-08-03 13:30:00,1.6835,1.6836,1.6831,1.68325,396000000.0
2009-08-03 13:31:00,1.6833,1.6836,1.6831,1.68315,300000000.0
2009-08-03 13:32:00,1.68315,1.68315,1.68265,1.6827,523800002.0
2009-08-03 13:33:00,1.6827,1.68295,1.68255,1.68285,445400000.0
2009-08-03 13:34:00,1.6828,1.6829,1.6825,1.68265,267199998.0
2009-08-03 13:35:00,1.68265,1.6827,1.6821,1.6826,810199998.0
2009-08-03 13:36:00,1.6826,1.6828,1.6823,1.68235,415999999.0
2009-08-03 13:37:00,1.6823,1.6824,1.6821,1.68215,412999999.0
2009-08-03 13:38:00,1.68215,1.6822,1.6821,1.6821,117000001.0
2009-08-03 13:39:00,1.6821,1.68215,1.68195,1.68205,294799999.0
2009-08-03 13:40:00,1.682,1.6821,1.6819,1.6821,302200000.0
2009-08-03 13:41:00,1.6821,1.68215,1.68205,1.6821,145400000.0
2009-08-03 13:42:00,1.6821,1.6826,1.68205,1.6824,433400000.0
2009-08-03 13:43:00,1.6824,1.6833,1.68235,1.68305,645400000.0
2009-08-03 13:44:00,1.6831,1.6835,1.68305,1.6834,952200000.0
2009-08-03 13:45:00,1.6834,1.6839,1.68325,1.6835,762799999.0
2009-08-03 13:46:00,1.68345,1.6838,1.6831,1.6838,803400001.0
2009-08-03 13:47:00,1.6838,1.6846,1.68365,1.68425,995500001.0
2009-08-03 13:48:00,1.68425,1.68425,1.6837,1.6837,767200001.0
2009-08-03 13:49:00,1.6837,1.6847,1.68355,1.6846,1084799997.0
2009-08-03 13:50:00,1.6847,1.685,1.6844,1.6849,900599997.0
2009-08-03 13:51:00,1.6849,1.685,1.6841,1.68445,1339599994.0
2009-08-03 13:52:00,1.6844,1.6848,1.6843,1.6848,886600000.0
2009-08-03 13:53:00,1.6848,1.68525,1.6848,1.68515,1264600005.0
2009-08-03 13:54:00,1.68515,1.6852,1.6843,1.6843,855300001.0
2009-08-03 13:55:00,1.6843,1.6843,1.6839,1.6839,1066599994.0
2009-08-03 13:56:00,1.6839,1.68505,1.6839,1.68505,644200001.0
2009-08-03 13:57:00,1.6851,1.6854,1.68455,1.6854,1180500002.0
2009-08-03 13:58:00,1.6853,1.6854,1.6845,1.6845,1010000002.0
2009-08-03 13:59:00,1.68455,1.685,1.6844,1.68445,508600001.0
2009-08-03 14:00:00,1.6846,1.68505,1.6845,1.6846,1239700000.0
2009-08-03 14:01:00,1.68455,1.6853,1.6845,1.68525,674199998.0
2009-08-03 14:02:00,1.68525,1.68525,1.6848,1.6851,477199999.0
2009-08-03 14:03:00,1.68495,1.68495,1.6844,1.6844,534700001.0
2009-08-03 14:04:00,1.6844,1.68635,1.68435,1.686,1341300003.0
2009-08-03 14:05:00,1.6861,1.6861,1.6855,1.6855,1290399996.0
2009-08-03 14:06:00,1.6855,1.6855,1.68505,1.6852,825599998.0
2009-08-03 14:07:00,1.6852,1.6852,1.6845,1.6845,655800001.0
2009-08-03 14:08:00,1.6845,1.6846,1.684,1.6841,559400000.0
2009-08-03 14:09:00,1.6841,1.6846,1.684,1.6843,554600001.0
2009-08-03 14:10:00,1.6843,1.6844,1.6842,1.6842,741300003.0
2009-08-03 14:11:00,1.6842,1.6842,1.6839,1.68395,958600004.0
2009-08-03 14:12:00,1.68395,1.6842,1.68385,1.68385,481400000.0
2009-08-03 14:13:00,1.68385,1.6841,1.6838,1.684,669400001.0
2009-08-03 14:14:00,1.684,1.6843,1.684,1.68425,959200000.0
2009-08-03 14:15:00,1.68425,1.6844,1.6842,1.6844,952600002.0
2009-08-03 14:16:00,1.6844,1.68495,1.68435,1.6848,870400000.0
2009-08-03 14:17:00,1.6848,1.6848,1.6844,1.6848,928999994.0
2009-08-03 14:18:00,1.6848,1.68495,1.6844,1.68485,970599998.0
2009-08-03 14:19:00,1.68485,1.6851,1.68485,1.6849,893199997.0
2009-08-03 14:20:00,1.6851,1.6851,1.6848,1.685,1388199999.0
2009-08-03 14:21:00,1.68495,1.685,1.6845,1.68495,971599998.0
2009-08-03 14:22:00,1.6849,1.6855,1.6848,1.68535,469000001.0
2009-08-03 14:23:00,1.6855,1.6858,1.6855,1.6857,1486100003.0
2009-08-03 14:24:00,1.6857,1.686,1.68565,1.686,1008400003.0
2009-08-03 14:25:00,1.686,1.6862,1.6857,1.6862,1208400003.0
2009-08-03 14:26:00,1.68625,1.6863,1.68605,1.6861,794000001.0
2009-08-03 14:27:00,1.6861,1.6861,1.6857,1.6859,719800000.0
2009-08-03 14:28:00,1.686,1.6863,1.6858,1.6862,1169800002.0
2009-08-03 14:29:00,1.6862,1.68635,1.6861,1.6862,819599999.0
2009-08-03 14:30:00,1.6863,1.6864,1.68595,1.68595,322400000.0
2009-08-03 14:31:00,1.68595,1.68595,1.6854,1.6854,642000002.0
2009-08-03 14:32:00,1.68545,1.6864,1.68545,1.68625,851799999.0
2009-08-03 14:33:00,1.686,1.6866,1.6859,1.686,926000001.0
2009-08-03 14:34:00,1.686,1.68615,1.6857,1.6857,859400000.0
2009-08-03 14:35:00,1.68575,1.68575,1.6853,1.6853,578600004.0
2009-08-03 14:36:00,1.6853,1.6861,1.6853,1.6858,1026800001.0
2009-08-03 14:37:00,1.6858,1.686,1.68555,1.686,461000000.0
2009-08-03 14:38:00,1.686,1.6862,1.6858,1.6862,1122399999.0
2009-08-03 14:39:00,1.68615,1.68615,1.6855,1.6856,699800001.0
2009-08-03 14:40:00,1.6856,1.68615,1.68525,1.68535,789400007.0
2009-08-03 14:41:00,1.68535,1.6854,1.68505,1.6854,710600001.0
2009-08-03 14:42:00,1.6854,1.6856,1.68515,1.68535,655300000.0
2009-08-03 14:43:00,1.6854,1.6854,1.6845,1.68465,1256400000.0
2009-08-03 14:44:00,1.68465,1.685,1.68455,1.685,349200000.0
2009-08-03 14:45:00,1.685,1.68525,1.68475,1.685,517600000.0
2009-08-03 14:46:00,1.685,1.68505,1.68475,1.6848,210800000.0
2009-08-03 14:47:00,1.6848,1.6848,1.6844,1.6845,396600001.0
2009-08-03 14:48:00,1.6845,1.68485,1.6844,1.6844,744400006.0
2009-08-03 14:49:00,1.6844,1.68465,1.6844,1.68445,710599999.0
2009-08-03 14:50:00,1.68445,1.6848,1.6842,1.6846,1021599999.0
2009-08-03 14:51:00,1.6846,1.685,1.68435,1.68495,535799999.0
2009-08-03 14:52:00,1.6851,1.6852,1.6844,1.6848,1124000001.0
2009-08-03 14:53:00,1.6848,1.68495,1.68465,1.68465,409800000.0
2009-08-03 14:54:00,1.68465,1.68485,1.68455,1.68455,571200002.0
2009-08-03 14:55:00,1.68455,1.6851,1.68455,1.6849,542100002.0
2009-08-03 14:56:00,1.6849,1.685,1.68425,1.68425,603000001.0
2009-08-03 14:57:00,1.68425,1.6845,1.6841,1.6842,441199998.0
2009-08-03 14:58:00,1.68425,1.6845,1.6842,1.68445,60400000.0
2009-08-03 14:59:00,1.6845,1.6852,1.6845,1.68485,623399999.0
2009-08-03 15:00:00,1.68485,1.685,1.6844,1.6847,953000000.0
2009-08-03 15:01:00,1.6847,1.6849,1.68465,1.6848,232200000.0
2009-08-03 15:02:00,1.6848,1.68485,1.6846,1.68465,386199999.0
2009-08-03 15:03:00,1.6847,1.6852,1.6847,1.68505,526200000.0
2009-08-03 15:04:00,1.68505,1.68535,1.6849,1.6853,706200000.0
2009-08-03 15:05:00,1.6853,1.68565,1.68425,1.6846,733400001.0
2009-08-03 15:06:00,1.6846,1.68485,1.6846,1.68485,226000000.0
2009-08-03 15:07:00,1.68485,1.686,1.6847,1.68535,922199999.0
2009-08-03 15:08:00,1.68535,1.68575,1.68495,1.6852,1178400001.0
2009-08-03 15:09:00,1.6851,1.6856,1.6849,1.6854,1424199990.0
2009-08-03 15:10:00,1.6856,1.6856,1.6852,1.6853,663600000.0
2009-08-03 15:11:00,1.6853,1.6859,1.68525,1.6858,806799999.0
2009-08-03 15:12:00,1.68575,1.68595,1.6857,1.68585,650999997.0
2009-08-03 15:13:00,1.68585,1.68585,1.6853,1.68585,645599996.0
2009-08-03 15:14:00,1.68585,1.6861,1.6857,1.686,819499998.0
2009-08-03 15:15:00,1.6859,1.6862,1.6856,1.6857,574999999.0
2009-08-03 15:16:00,1.6857,1.6857,1.685,1.685,697699996.0
2009-08-03 15:17:00,1.685,1.68505,1.68465,1.6848,426600000.0
2009-08-03 15:18:00,1.6848,1.68485,1.68445,1.68475,531399999.0
2009-08-03 15:19:00,1.68475,1.6852,1.6845,1.68495,509599999.0
2009-08-03 15:20:00,1.6848,1.6848,1.6847,1.6848,148600000.0
2009-08-03 15:21:00,1.6848,1.68505,1.6848,1.685,346999998.0
2009-08-03 15:22:00,1.68505,1.68515,1.6847,1.6847,238000000.0
2009-08-03 15:23:00,1.6847,1.6848,1.6844,1.68455,313599995.0
2009-08-03 15:24:00,1.68455,1.6847,1.68455,1.6846,246000000.0
2009-08-03 15:25:00,1.6846,1.68515,1.6846,1.68515,327999999.0
2009-08-03 15:26:00,1.68515,1.68515,1.68465,1.68465,392799998.0
2009-08-03 15:27:00,1.68465,1.6847,1.68415,1.68435,568999999.0
2009-08-03 15:28:00,1.68435,1.6845,1.68425,1.68425,309400000.0
2009-08-03 15:29:00,1.68425,1.6846,1.6842,1.6845,216799999.0
2009-08-03 15:30:00,1.68445,1.68495,1.6842,1.6847,769600000.0
2009-08-03 15:31:00,1.68455,1.6847,1.6841,1.6842,471000000.0
2009-08-03 15:32:00,1.6842,1.6844,1.6839,1.68405,623599999.0
2009-08-03 15:33:00,1.684,1.6841,1.68345,1.68355,1268099997.0
2009-08-03 15:34:00,1.68355,1.68455,1.6835,1.6843,874800000.0
2009-08-03 15:35:00,1.6843,1.6848,1.6843,1.6848,669999990.0
2009-08-03 15:36:00,1.6848,1.6861,1.68455,1.6859,874099999.0
2009-08-03 15:37:00,1.68595,1.686,1.68505,1.6855,901500001.0
2009-08-03 15:38:00,1.68555,1.6856,1.6851,1.68535,587200000.0
2009-08-03 15:39:00,1.68535,1.6855,1.68525,1.68545,684699998.0
2009-08-03 15:40:00,1.6854,1.6854,1.68455,1.6847,767299995.0
2009-08-03 15:41:00,1.6848,1.6848,1.6838,1.6838,939000000.0
2009-08-03 15:42:00,1.6838,1.68455,1.6837,1.68385,1149600003.0
2009-08-03 15:43:00,1.6838,1.6838,1.6826,1.6829,906100002.0
2009-08-03 15:44:00,1.6829,1.6836,1.6829,1.68325,820199997.0
2009-08-03 15:45:00,1.6832,1.6834,1.6827,1.68335,576999998.0
2009-08-03 15:46:00,1.6833,1.6841,1.68315,1.684,834999999.0
2009-08-03 15:47:00,1.684,1.6843,1.6837,1.6841,729799993.0
2009-08-03 15:48:00,1.6841,1.68435,1.6833,1.6836,742500000.0
2009-08-03 15:49:00,1.6836,1.68365,1.683,1.68345,716700000.0
2009-08-03 15:50:00,1.68335,1.6835,1.683,1.68305,660400000.0
2009-08-03 15:51:00,1.683,1.68305,1.68225,1.68265,737699995.0
2009-08-03 15:52:00,1.68265,1.68355,1.6826,1.6835,631200000.0
2009-08-03 15:53:00,1.6835,1.68355,1.68315,1.68335,667999994.0
2009-08-03 15:54:00,1.68335,1.68335,1.683,1.683,321600000.0
2009-08-03 15:55:00,1.68305,1.6836,1.683,1.68345,623199997.0
2009-08-03 15:56:00,1.6834,1.68385,1.6834,1.68375,321400000.0
2009-08-03 15:57:00,1.68375,1.68375,1.68315,1.68325,455999999.0
2009-08-03 15:58:00,1.6833,1.68345,1.68315,1.6834,391600000.0
2009-08-03 15:59:00,1.68345,1.6843,1.68345,1.6841,648900000.0
2009-08-03 16:00:00,1.68405,1.6852,1.68395,1.6843,1009000000.0
2009-08-03 16:01:00,1.68425,1.6844,1.68365,1.68375,962399998.0
2009-08-03 16:02:00,1.68375,1.6841,1.68375,1.68405,722999998.0
2009-08-03 16:03:00,1.684,1.68455,1.684,1.6843,953199998.0
2009-08-03 16:04:00,1.6844,1.68535,1.68435,1.68535,867199998.0
2009-08-03 16:05:00,1.68535,1.6867,1.6853,1.6865,1300200003.0
2009-08-03 16:06:00,1.68645,1.68685,1.6863,1.6864,922399997.0
2009-08-03 16:07:00,1.6864,1.6864,1.68565,1.6858,1021499999.0
2009-08-03 16:08:00,1.6858,1.68635,1.6856,1.68635,1037799991.0
2009-08-03 16:09:00,1.68635,1.6867,1.6861,1.68625,731700000.0
2009-08-03 16:10:00,1.68615,1.6868,1.686,1.68675,767399997.0
2009-08-03 16:11:00,1.68675,1.68675,1.6865,1.6867,826799998.0
2009-08-03 16:12:00,1.6867,1.6868,1.68655,1.6868,458199999.0
2009-08-03 16:13:00,1.68675,1.6871,1.6866,1.687,640000000.0
2009-08-03 16:14:00,1.687,1.6888,1.68695,1.68875,1268699992.0
2009-08-03 16:15:00,1.6888,1.6898,1.6888,1.6892,909899998.0
2009-08-03 16:16:00,1.6892,1.6921,1.6892,1.69175,951000000.0
2009-08-03 16:17:00,1.69175,1.6918,1.6912,1.69125,1363400002.0
2009-08-03 16:18:00,1.6913,1.6917,1.6901,1.6906,1570300000.0
2009-08-03 16:19:00,1.6906,1.69075,1.6902,1.6904,1081300000.0
2009-08-03 16:20:00,1.69035,1.69075,1.68995,1.69015,870399999.0
2009-08-03 16:21:00,1.69015,1.6903,1.6899,1.6899,987900000.0
2009-08-03 16:22:00,1.6899,1.6907,1.6899,1.69035,1056299991.0
2009-08-03 16:23:00,1.6904,1.691,1.6903,1.6903,1155999998.0
2009-08-03 16:24:00,1.6904,1.6904,1.6901,1.6903,1087799996.0
2009-08-03 16:25:00,1.69025,1.6903,1.68985,1.68995,773400000.0
2009-08-03 16:26:00,1.68995,1.69015,1.68955,1.6896,835599994.0
2009-08-03 16:27:00,1.6896,1.6901,1.6895,1.6899,950799999.0
2009-08-03 16:28:00,1.6899,1.6914,1.6898,1.6912,1065000003.0
2009-08-03 16:29:00,1.6912,1.6912,1.6906,1.6906,693399999.0
2009-08-03 16:30:00,1.6907,1.6908,1.6901,1.6902,720499999.0
2009-08-03 16:31:00,1.6902,1.6903,1.6892,1.69,845599995.0
2009-08-03 16:32:00,1.68995,1.6902,1.6895,1.6896,1411999998.0
2009-08-03 16:33:00,1.68965,1.68975,1.6893,1.68935,716599999.0
2009-08-03 16:34:00,1.68935,1.6894,1.68895,1.6891,586900000.0
2009-08-03 16:35:00,1.6891,1.6897,1.68895,1.68935,645800000.0
2009-08-03 16:36:00,1.68935,1.69025,1.68935,1.6901,1203100000.0
2009-08-03 16:37:00,1.6901,1.69015,1.6897,1.6897,953000002.0
2009-08-03 16:38:00,1.6897,1.6897,1.68925,1.6893,1137599996.0
2009-08-03 16:39:00,1.6893,1.68935,1.6888,1.6891,1182300008.0
2009-08-03 16:40:00,1.6891,1.6899,1.689,1.6898,879300000.0
2009-08-03 16:41:00,1.6898,1.6899,1.68875,1.6888,835600000.0
2009-08-03 16:42:00,1.6888,1.6889,1.68865,1.6888,741599999.0
2009-08-03 16:43:00,1.6888,1.6891,1.68875,1.6888,782200010.0
2009-08-03 16:44:00,1.6888,1.6889,1.6888,1.68885,368300000.0
2009-08-03 16:45:00,1.68895,1.6894,1.6889,1.6891,855700000.0
2009-08-03 16:46:00,1.6891,1.68925,1.6888,1.68905,537599999.0
2009-08-03 16:47:00,1.6891,1.6898,1.689,1.68965,989700000.0
2009-08-03 16:48:00,1.68975,1.691,1.68965,1.6906,1134100006.0
2009-08-03 16:49:00,1.6906,1.6912,1.6901,1.6905,1303600000.0
2009-08-03 16:50:00,1.6905,1.6908,1.6902,1.69075,916599999.0
2009-08-03 16:51:00,1.69085,1.6916,1.69085,1.6916,960600001.0
2009-08-03 16:52:00,1.6916,1.6918,1.6916,1.6916,1019800002.0
2009-08-03 16:53:00,1.6916,1.692,1.6916,1.6918,685599997.0
2009-08-03 16:54:00,1.6918,1.6918,1.6913,1.6915,903900001.0
2009-08-03 16:55:00,1.6915,1.6917,1.6913,1.6913,817800003.0
2009-08-03 16:56:00,1.6912,1.69185,1.691,1.69105,1051100000.0
2009-08-03 16:57:00,1.69105,1.6922,1.69105,1.6922,1219800005.0
2009-08-03 16:58:00,1.6922,1.6923,1.6918,1.69185,666500000.0
2009-08-03 16:59:00,1.69185,1.6929,1.6918,1.69275,1047700001.0
2009-08-03 17:00:00,1.69275,1.6929,1.69205,1.6924,1027000006.0
2009-08-03 17:01:00,1.6924,1.6926,1.6918,1.6922,1054500001.0
2009-08-03 17:02:00,1.6923,1.69345,1.6922,1.6933,990499999.0
2009-08-03 17:03:00,1.6933,1.69365,1.6927,1.6927,1642799993.0
2009-08-03 17:04:00,1.69275,1.69305,1.6924,1.6926,922400000.0
2009-08-03 17:05:00,1.69265,1.6929,1.69245,1.6927,943199998.0
2009-08-03 17:06:00,1.6927,1.69315,1.6927,1.69295,534200000.0
2009-08-03 17:07:00,1.69295,1.69325,1.69285,1.69305,546400000.0
2009-08-03 17:08:00,1.693,1.6931,1.69255,1.6928,1067499997.0
2009-08-03 17:09:00,1.69275,1.6929,1.69235,1.69265,549900000.0
2009-08-03 17:10:00,1.69265,1.693,1.6922,1.6922,396999999.0
2009-08-03 17:11:00,1.6922,1.6923,1.69185,1.69205,841600001.0
2009-08-03 17:12:00,1.692,1.69205,1.6913,1.69195,934500001.0
2009-08-03 17:13:00,1.69195,1.6924,1.6918,1.69235,793200000.0
2009-08-03 17:14:00,1.6923,1.69245,1.6922,1.6924,1114200003.0
2009-08-03 17:15:00,1.69235,1.69235,1.6913,1.6913,1073700001.0
2009-08-03 17:16:00,1.6913,1.6915,1.6908,1.6915,876499996.0
2009-08-03 17:17:00,1.6915,1.69155,1.6908,1.6911,1054500000.0
2009-08-03 17:18:00,1.69105,1.6913,1.691,1.6912,602600000.0
2009-08-03 17:19:00,1.6912,1.6917,1.69115,1.69155,664799998.0
2009-08-03 17:20:00,1.6916,1.6922,1.69125,1.6913,848800000.0
2009-08-03 17:21:00,1.69125,1.6914,1.6908,1.6909,763399999.0
2009-08-03 17:22:00,1.6909,1.69125,1.6909,1.69115,413200000.0
2009-08-03 17:23:00,1.69115,1.6912,1.69085,1.69105,223800001.0
2009-08-03 17:24:00,1.69105,1.6916,1.6908,1.69115,642600000.0
2009-08-03 17:25:00,1.69115,1.69135,1.69075,1.69075,840600002.0
2009-08-03 17:26:00,1.69075,1.6912,1.69075,1.6911,436600002.0
2009-08-03 17:27:00,1.69105,1.6912,1.691,1.6911,212600002.0
2009-08-03 17:28:00,1.6911,1.6915,1.6905,1.6908,919399997.0
2009-08-03 17:29:00,1.6908,1.6913,1.6907,1.6909,792599998.0
2009-08-03 17:30:00,1.6909,1.69135,1.6909,1.69125,731799999.0
2009-08-03 17:31:00,1.6913,1.69145,1.69115,1.69125,386000001.0
2009-08-03 17:32:00,1.69135,1.6914,1.6912,1.6913,857800001.0
2009-08-03 17:33:00,1.6913,1.69135,1.6908,1.6908,1237600008.0
2009-08-03 17:34:00,1.6908,1.691,1.6906,1.6909,581800001.0
2009-08-03 17:35:00,1.6909,1.69095,1.6905,1.69055,741200000.0
2009-08-03 17:36:00,1.6905,1.69055,1.69015,1.69015,757300004.0
2009-08-03 17:37:00,1.69015,1.6904,1.69,1.6901,1101599997.0
2009-08-03 17:38:00,1.6901,1.6902,1.69,1.6902,1136000002.0
2009-08-03 17:39:00,1.6902,1.6905,1.6901,1.6905,514199999.0
2009-08-03 17:40:00,1.6905,1.6905,1.6904,1.6905,223600000.0
2009-08-03 17:41:00,1.6906,1.6909,1.6905,1.69075,825800005.0
2009-08-03 17:42:00,1.6907,1.6913,1.6906,1.6912,1264599992.0
2009-08-03 17:43:00,1.6913,1.69145,1.69105,1.6912,1350899993.0
2009-08-03 17:44:00,1.6912,1.6921,1.6908,1.6921,1115800000.0
2009-08-03 17:45:00,1.6921,1.6924,1.69155,1.69215,1188199998.0
2009-08-03 17:46:00,1.69215,1.6926,1.69195,1.69205,1020400002.0
2009-08-03 17:47:00,1.69195,1.69285,1.6919,1.69285,1175699995.0
2009-08-03 17:48:00,1.69285,1.69325,1.69275,1.69325,748399998.0
2009-08-03 17:49:00,1.6932,1.69455,1.69315,1.6941,1100200002.0
2009-08-03 17:50:00,1.6941,1.69435,1.69355,1.69365,722200000.0
2009-08-03 17:51:00,1.69365,1.69365,1.69315,1.6934,685400003.0
2009-08-03 17:52:00,1.6934,1.6936,1.693,1.69335,1053600000.0
2009-08-03 17:53:00,1.69345,1.6935,1.69265,1.69265,757200000.0
2009-08-03 17:54:00,1.69265,1.6929,1.69255,1.6929,911799998.0
2009-08-03 17:55:00,1.6929,1.69305,1.6928,1.69285,564600000.0
2009-08-03 17:56:00,1.6929,1.6945,1.69285,1.69435,417400000.0
2009-08-03 17:57:00,1.69435,1.6963,1.69435,1.6957,558300000.0
2009-08-03 17:58:00,1.6957,1.6959,1.69515,1.69515,518799999.0
2009-08-03 17:59:00,1.6952,1.6954,1.69485,1.69535,940400000.0
2009-08-03 18:00:00,1.69535,1.69535,1.6948,1.6949,643199999.0
2009-08-03 18:01:00,1.69485,1.695,1.6948,1.69495,817400001.0
2009-08-03 18:02:00,1.69495,1.6956,1.6949,1.6954,574599999.0
2009-08-03 18:03:00,1.69545,1.6968,1.69545,1.6968,911799998.0
2009-08-03 18:04:00,1.6968,1.6968,1.6958,1.6959,771200001.0
2009-08-03 18:05:00,1.6958,1.6974,1.6958,1.69695,992100002.0
2009-08-03 18:06:00,1.6969,1.69725,1.69685,1.6971,966000000.0
2009-08-03 18:07:00,1.69715,1.69715,1.6964,1.6964,665400000.0
2009-08-03 18:08:00,1.6964,1.6968,1.6964,1.69675,476600000.0
2009-08-03 18:09:00,1.69675,1.697,1.6967,1.69685,764099998.0
2009-08-03 18:10:00,1.6969,1.69725,1.6968,1.6971,611400000.0
2009-08-03 18:11:00,1.69725,1.69815,1.69725,1.6981,727600002.0
2009-08-03 18:12:00,1.69835,1.6987,1.69805,1.6981,660399998.0
2009-08-03 18:13:00,1.6982,1.69835,1.6977,1.6977,1010600005.0
2009-08-03 18:14:00,1.6977,1.69775,1.6967,1.6967,768700004.0
2009-08-03 18:15:00,1.6967,1.6967,1.6964,1.6965,666800000.0
2009-08-03 18:16:00,1.6965,1.6965,1.6961,1.69625,395300003.0
2009-08-03 18:17:00,1.69625,1.69625,1.6957,1.6958,588000000.0
2009-08-03 18:18:00,1.6958,1.6962,1.69555,1.6956,665199999.0
2009-08-03 18:19:00,1.6956,1.6956,1.69535,1.6955,623500000.0
2009-08-03 18:20:00,1.6955,1.6958,1.6952,1.69565,683400004.0
2009-08-03 18:21:00,1.6956,1.6956,1.6953,1.6956,674999998.0
2009-08-03 18:22:00,1.6956,1.69565,1.6955,1.69555,132000000.0
2009-08-03 18:23:00,1.69555,1.6958,1.6955,1.6956,248400002.0
2009-08-03 18:24:00,1.6956,1.6957,1.69525,1.69525,429799999.0
2009-08-03 18:25:00,1.69525,1.6953,1.6946,1.6946,822400002.0
2009-08-03 18:26:00,1.6946,1.69545,1.6946,1.6953,477399998.0
2009-08-03 18:27:00,1.6953,1.69535,1.69465,1.69475,323400000.0
2009-08-03 18:28:00,1.69475,1.69475,1.69465,1.69465,138000000.0
2009-08-03 18:29:00,1.69465,1.69475,1.6945,1.6946,429600002.0
2009-08-03 18:30:00,1.6947,1.69475,1.69455,1.6946,286600000.0
2009-08-03 18:31:00,1.6946,1.69495,1.6946,1.69485,201600000.0
2009-08-03 18:32:00,1.69485,1.69485,1.6947,1.6947,104600001.0
2009-08-03 18:33:00,1.6947,1.695,1.69435,1.69435,445600000.0
2009-08-03 18:34:00,1.69415,1.69435,1.69415,1.6943,168600000.0
2009-08-03 18:35:00,1.6943,1.6945,1.69415,1.69425,378800000.0
2009-08-03 18:36:00,1.69425,1.69435,1.694,1.69405,411399999.0
2009-08-03 18:37:00,1.694,1.694,1.6933,1.6935,587599995.0
2009-08-03 18:38:00,1.69355,1.69405,1.69355,1.694,229200000.0
2009-08-03 18:39:00,1.694,1.69515,1.694,1.69495,331800000.0
2009-08-03 18:40:00,1.6949,1.6951,1.6945,1.69505,316799999.0
2009-08-03 18:41:00,1.695,1.695,1.6946,1.69465,185600001.0
2009-08-03 18:42:00,1.69465,1.6947,1.6944,1.69445,90600000.0
2009-08-03 18:43:00,1.6944,1.6947,1.6944,1.6946,73200000.0
2009-08-03 18:44:00,1.6946,1.6948,1.69455,1.69475,109600000.0
2009-08-03 18:45:00,1.6947,1.69515,1.69465,1.695,355400000.0
2009-08-03 18:46:00,1.695,1.6954,1.69485,1.6949,193400000.0
2009-08-03 18:47:00,1.6949,1.69495,1.69465,1.69495,79200000.0
2009-08-03 18:48:00,1.69495,1.69495,1.6946,1.6946,273599999.0
2009-08-03 18:49:00,1.69455,1.69465,1.69445,1.6945,548600001.0
2009-08-03 18:50:00,1.6945,1.6947,1.6944,1.6946,477399998.0
2009-08-03 18:51:00,1.69465,1.6949,1.6945,1.6945,300800000.0
2009-08-03 18:52:00,1.6945,1.6947,1.6943,1.6946,448199999.0
2009-08-03 18:53:00,1.6946,1.69525,1.6946,1.6952,158600000.0
2009-08-03 18:54:00,1.6952,1.69525,1.69505,1.6952,517999996.0
2009-08-03 18:55:00,1.6952,1.6954,1.69505,1.69525,537800000.0
2009-08-03 18:56:00,1.6952,1.6952,1.695,1.69515,473000000.0
2009-08-03 18:57:00,1.69515,1.6953,1.69515,1.69525,245600000.0
2009-08-03 18:58:00,1.6953,1.6959,1.6953,1.6955,399599999.0
2009-08-03 18:59:00,1.6955,1.6956,1.6949,1.6951,409200000.0
2009-08-03 19:00:00,1.695,1.6952,1.69495,1.6951,266500000.0
2009-08-03 19:01:00,1.6951,1.69535,1.69505,1.6951,285600000.0
2009-08-03 19:02:00,1.6951,1.6955,1.6951,1.69545,300200000.0
2009-08-03 19:03:00,1.69545,1.69545,1.6951,1.6951,399000000.0
2009-08-03 19:04:00,1.69515,1.69515,1.69505,1.6951,138800000.0
2009-08-03 19:05:00,1.6951,1.6954,1.69495,1.69505,284000000.0
2009-08-03 19:06:00,1.695,1.69525,1.695,1.6952,273000000.0
2009-08-03 19:07:00,1.69525,1.6958,1.6952,1.69555,353900000.0
2009-08-03 19:08:00,1.69555,1.69555,1.69515,1.69525,303400000.0
2009-08-03 19:09:00,1.69525,1.69525,1.6948,1.6948,463999998.0
2009-08-03 19:10:00,1.6948,1.69505,1.6948,1.695,266600000.0
2009-08-03 19:11:00,1.695,1.69505,1.69485,1.69495,192600001.0
2009-08-03 19:12:00,1.69495,1.69495,1.69465,1.6947,519400004.0
2009-08-03 19:13:00,1.6947,1.6948,1.69455,1.69465,256400001.0
2009-08-03 19:14:00,1.69465,1.6949,1.69465,1.6948,291000000.0
2009-08-03 19:15:00,1.6948,1.6948,1.6948,1.6948,172800000.0
2009-08-03 19:16:00,1.6948,1.69485,1.69455,1.69455,136800000.0
2009-08-03 19:17:00,1.69455,1.6948,1.6943,1.69445,261000000.0
2009-08-03 19:18:00,1.69465,1.69465,1.69455,1.6946,225399999.0
2009-08-03 19:19:00,1.69465,1.695,1.6946,1.695,382399999.0
2009-08-03 19:20:00,1.695,1.69525,1.695,1.6951,461200002.0
2009-08-03 19:21:00,1.6951,1.6955,1.6949,1.695,393999999.0
2009-08-03 19:22:00,1.695,1.69505,1.69485,1.6949,285599999.0
2009-08-03 19:23:00,1.69485,1.69495,1.6948,1.6948,446999998.0
2009-08-03 19:24:00,1.69485,1.695,1.6946,1.6946,351999998.0
2009-08-03 19:25:00,1.6946,1.6946,1.69405,1.69405,324999999.0
2009-08-03 19:26:00,1.6941,1.69425,1.69395,1.6941,332600001.0
2009-08-03 19:27:00,1.6941,1.69415,1.69405,1.69405,224600000.0
2009-08-03 19:28:00,1.69405,1.6944,1.69405,1.6942,259000000.0
2009-08-03 19:29:00,1.6942,1.6942,1.6941,1.69415,198399999.0
2009-08-03 19:30:00,1.6942,1.6945,1.6942,1.6944,458000001.0
2009-08-03 19:31:00,1.6946,1.6951,1.69455,1.69505,583400005.0
2009-08-03 19:32:00,1.69505,1.69535,1.6949,1.6953,548700000.0
2009-08-03 19:33:00,1.69535,1.69535,1.6952,1.6952,567400000.0
2009-08-03 19:34:00,1.6952,1.69525,1.6952,1.69525,1176799992.0
2009-08-03 19:35:00,1.69525,1.6953,1.6952,1.6953,140200000.0
2009-08-03 19:36:00,1.6953,1.6953,1.6949,1.6951,241000000.0
2009-08-03 19:37:00,1.6951,1.69515,1.69505,1.69515,495800000.0
2009-08-03 19:38:00,1.6951,1.69525,1.6951,1.69525,138000000.0
2009-08-03 19:39:00,1.69525,1.6953,1.6952,1.69525,122000000.0
2009-08-03 19:40:00,1.69535,1.6956,1.69535,1.69555,315800000.0
2009-08-03 19:41:00,1.69555,1.69555,1.6954,1.6955,123200000.0
2009-08-03 19:42:00,1.6955,1.69585,1.6955,1.69585,200999999.0
2009-08-03 19:43:00,1.69585,1.6967,1.69575,1.69655,321799999.0
2009-08-03 19:44:00,1.6965,1.6965,1.6958,1.6958,530600000.0
2009-08-03 19:45:00,1.6958,1.69655,1.6958,1.69635,457800004.0
2009-08-03 19:46:00,1.6964,1.69655,1.6962,1.6962,368100000.0
2009-08-03 19:47:00,1.69625,1.6967,1.69615,1.6967,269000000.0
2009-08-03 19:48:00,1.69675,1.6973,1.69675,1.6968,272700001.0
2009-08-03 19:49:00,1.69675,1.69675,1.6963,1.6963,413400002.0
2009-08-03 19:50:00,1.6963,1.69645,1.69595,1.696,579799997.0
2009-08-03 19:51:00,1.696,1.69615,1.69575,1.69575,417199999.0
2009-08-03 19:52:00,1.6958,1.6959,1.6958,1.6958,527199997.0
2009-08-03 19:53:00,1.69585,1.696,1.6958,1.696,125200000.0
2009-08-03 19:54:00,1.696,1.69605,1.69585,1.6959,268200001.0
2009-08-03 19:55:00,1.6959,1.69595,1.6956,1.69575,174400000.0
2009-08-03 19:56:00,1.6957,1.6957,1.69565,1.69565,148800000.0
2009-08-03 19:57:00,1.69565,1.6958,1.6956,1.6956,299800000.0
2009-08-03 19:58:00,1.6956,1.6956,1.6952,1.6952,183800000.0
2009-08-03 19:59:00,1.6952,1.6952,1.6948,1.6948,379599999.0
2009-08-03 20:00:00,1.6948,1.69505,1.6947,1.69505,443399998.0
2009-08-03 20:01:00,1.69505,1.69555,1.69495,1.69555,286800000.0
2009-08-03 20:02:00,1.69555,1.6958,1.69555,1.6958,221000000.0
2009-08-03 20:03:00,1.6958,1.69595,1.6957,1.6959,138400000.0
2009-08-03 20:04:00,1.6959,1.696,1.69585,1.6959,122200000.0
2009-08-03 20:05:00,1.69595,1.6961,1.6959,1.69595,154800000.0
2009-08-03 20:06:00,1.69595,1.6961,1.6951,1.6951,276000000.0
2009-08-03 20:07:00,1.69495,1.69505,1.69465,1.69475,322599997.0
2009-08-03 20:08:00,1.69475,1.69485,1.6947,1.6947,278199998.0
2009-08-03 20:09:00,1.6947,1.69495,1.6941,1.69435,444700002.0
2009-08-03 20:10:00,1.69435,1.69455,1.69435,1.69455,144799999.0
2009-08-03 20:11:00,1.69455,1.69495,1.69455,1.69465,407399998.0
2009-08-03 20:12:00,1.69465,1.69475,1.69455,1.6946,264400000.0
2009-08-03 20:13:00,1.6946,1.6947,1.6942,1.69435,192000000.0
2009-08-03 20:14:00,1.69435,1.69435,1.6942,1.6943,192200000.0
2009-08-03 20:15:00,1.6943,1.69445,1.6943,1.6944,108000000.0
2009-08-03 20:16:00,1.6944,1.69495,1.6944,1.6949,267800000.0
2009-08-03 20:17:00,1.6949,1.69495,1.6949,1.6949,61400000.0
2009-08-03 20:18:00,1.69485,1.69495,1.69445,1.69445,214600000.0
2009-08-03 20:19:00,1.69445,1.69465,1.69435,1.6945,110400000.0
2009-08-03 20:20:00,1.6945,1.69455,1.6943,1.69445,152800000.0
2009-08-03 20:21:00,1.69445,1.6945,1.69435,1.6944,78400000.0
2009-08-03 20:22:00,1.6945,1.69475,1.6944,1.6945,141800000.0
2009-08-03 20:23:00,1.6945,1.6946,1.6945,1.6945,256200001.0
2009-08-03 20:24:00,1.6945,1.69475,1.6945,1.6947,427800000.0
2009-08-03 20:25:00,1.6947,1.6949,1.6947,1.6949,411599998.0
2009-08-03 20:26:00,1.6949,1.6949,1.69465,1.69475,635400003.0
2009-08-03 20:27:00,1.69475,1.69475,1.69445,1.69445,320799998.0
2009-08-03 20:28:00,1.69445,1.6945,1.694,1.69415,503599999.0
2009-08-03 20:29:00,1.6942,1.69445,1.69415,1.6942,394600001.0
2009-08-03 20:30:00,1.6942,1.69445,1.6942,1.6942,534400004.0
2009-08-03 20:31:00,1.694,1.6942,1.694,1.694,247700000.0
2009-08-03 20:32:00,1.6938,1.6939,1.6936,1.6937,278000000.0
2009-08-03 20:33:00,1.6937,1.69385,1.6937,1.6937,289200000.0
2009-08-03 20:34:00,1.6937,1.69375,1.69345,1.6935,501400004.0
2009-08-03 20:35:00,1.6935,1.69365,1.69345,1.6935,481999999.0
2009-08-03 20:36:00,1.6935,1.6937,1.6935,1.69365,260200001.0
2009-08-03 20:37:00,1.69365,1.69395,1.6936,1.69385,213600000.0
2009-08-03 20:38:00,1.6939,1.69405,1.69375,1.69375,253999997.0
2009-08-03 20:39:00,1.69375,1.6942,1.69375,1.69395,265400001.0
2009-08-03 20:40:00,1.694,1.6942,1.6939,1.69395,439399999.0
2009-08-03 20:41:00,1.6939,1.694,1.6936,1.6936,374600000.0
2009-08-03 20:42:00,1.6936,1.6936,1.6934,1.69355,330399995.0
2009-08-03 20:43:00,1.6935,1.69355,1.6935,1.6935,397599991.0
2009-08-03 20:44:00,1.69345,1.6936,1.69335,1.6935,587200000.0
2009-08-03 20:45:00,1.69355,1.69375,1.6935,1.69365,214800000.0
2009-08-03 20:46:00,1.6937,1.6937,1.6936,1.6936,137000000.0
2009-08-03 20:47:00,1.6935,1.69365,1.69345,1.6936,292999999.0
2009-08-03 20:48:00,1.69365,1.69375,1.6935,1.6936,236000000.0
2009-08-03 20:49:00,1.6936,1.69365,1.69315,1.69315,296000000.0
2009-08-03 20:50:00,1.6932,1.69325,1.6927,1.6928,438400001.0
2009-08-03 20:51:00,1.6928,1.6928,1.6919,1.6919,844499996.0
2009-08-03 20:52:00,1.6919,1.69225,1.69175,1.69225,368600000.0
2009-08-03 20:53:00,1.69225,1.69225,1.692,1.6921,382999998.0
2009-08-03 20:54:00,1.6921,1.69245,1.6921,1.69225,440600000.0
2009-08-03 20:55:00,1.69225,1.69225,1.69165,1.6918,364699998.0
2009-08-03 20:56:00,1.69175,1.69175,1.69125,1.69125,486799998.0
2009-08-03 20:57:00,1.69125,1.6914,1.6911,1.6914,427000001.0
2009-08-03 20:58:00,1.6915,1.6916,1.6913,1.69155,248199999.0
2009-08-03 20:59:00,1.69155,1.692,1.6915,1.692,294200001.0
2009-08-03 21:00:00,1.692,1.6922,1.69185,1.69185,768999999.0
2009-08-03 21:01:00,1.692,1.69205,1.6917,1.69185,210500000.0
2009-08-03 21:02:00,1.69185,1.69195,1.6915,1.69155,368800000.0
2009-08-03 21:03:00,1.69155,1.6921,1.6915,1.692,193000000.0
2009-08-03 21:04:00,1.692,1.69215,1.692,1.692,359200000.0
2009-08-03 21:05:00,1.692,1.6922,1.692,1.69205,447600002.0
2009-08-03 21:06:00,1.69205,1.6921,1.6919,1.6921,324799998.0
2009-08-03 21:07:00,1.692,1.6921,1.692,1.6921,115400000.0
2009-08-03 21:08:00,1.6921,1.6921,1.692,1.692,25000000.0
2009-08-03 21:09:00,1.692,1.6921,1.6919,1.692,147600000.0
2009-08-03 21:10:00,1.692,1.6921,1.69195,1.69205,98000000.0
2009-08-03 21:11:00,1.6921,1.6921,1.692,1.69205,40800000.0
2009-08-03 21:12:00,1.6921,1.6922,1.6921,1.6922,154200000.0
2009-08-03 21:13:00,1.6922,1.6922,1.6921,1.6922,128199999.0
2009-08-03 21:14:00,1.6921,1.6923,1.6921,1.6922,209600001.0
2009-08-03 21:15:00,1.69215,1.69215,1.6921,1.6921,42200001.0
2009-08-03 21:16:00,1.6921,1.69225,1.69205,1.6922,237600001.0
2009-08-03 21:17:00,1.6922,1.69235,1.6922,1.6922,103600000.0
2009-08-03 21:18:00,1.6922,1.6922,1.6922,1.6922,240000000.0
2009-08-03 21:19:00,1.6922,1.69235,1.6922,1.6923,92200000.0
2009-08-03 21:20:00,1.6922,1.6924,1.6922,1.6923,94800000.0
2009-08-03 21:21:00,1.6923,1.6923,1.69225,1.6923,29600000.0
2009-08-03 21:22:00,1.69225,1.6924,1.6922,1.69225,125600000.0
2009-08-03 21:23:00,1.6923,1.69255,1.6922,1.6924,166600000.0
2009-08-03 21:24:00,1.6924,1.6926,1.6924,1.6925,428800000.0
2009-08-03 21:25:00,1.69255,1.69265,1.6925,1.6926,173000000.0
2009-08-03 21:26:00,1.6926,1.6926,1.6924,1.69255,201600000.0
2009-08-03 21:27:00,1.6927,1.6928,1.69265,1.6928,539400000.0
2009-08-03 21:28:00,1.6928,1.69295,1.6926,1.6926,258500000.0
2009-08-03 21:29:00,1.6926,1.69275,1.6926,1.6927,127600000.0
2009-08-03 21:30:00,1.6927,1.6927,1.69265,1.6927,143600000.0
2009-08-03 21:31:00,1.6927,1.6927,1.6926,1.69265,125400000.0
2009-08-03 21:32:00,1.69265,1.69265,1.6926,1.6926,34600000.0
2009-08-03 21:33:00,1.6926,1.6926,1.6923,1.6925,229900000.0
2009-08-03 21:34:00,1.6925,1.6926,1.6923,1.6926,186800000.0
2009-08-03 21:35:00,1.69275,1.6928,1.69265,1.69265,100800000.0
2009-08-03 21:36:00,1.69265,1.69275,1.69265,1.6927,114200000.0
2009-08-03 21:37:00,1.6927,1.6928,1.69265,1.6928,86800000.0
2009-08-03 21:38:00,1.6928,1.69295,1.6927,1.69295,261600000.0
2009-08-03 21:39:00,1.69295,1.69305,1.69265,1.69285,464199997.0
2009-08-03 21:40:00,1.69285,1.69315,1.6927,1.69315,318200000.0
2009-08-03 21:41:00,1.69305,1.69315,1.6927,1.6928,228100000.0
2009-08-03 21:42:00,1.6928,1.6928,1.6923,1.69245,278700000.0
2009-08-03 21:43:00,1.6925,1.6926,1.69235,1.6924,449200003.0
2009-08-03 21:44:00,1.6924,1.6925,1.6922,1.6922,495399999.0
2009-08-03 21:45:00,1.69225,1.6923,1.692,1.6922,299800000.0
2009-08-03 21:46:00,1.6922,1.69235,1.69215,1.69225,177400000.0
2009-08-03 21:47:00,1.6922,1.6927,1.6922,1.69255,159800000.0
2009-08-03 21:48:00,1.6925,1.6926,1.69225,1.6925,224400000.0
2009-08-03 21:49:00,1.6926,1.6932,1.6925,1.6932,371600000.0
2009-08-03 21:50:00,1.69305,1.69325,1.6928,1.693,217800000.0
2009-08-03 21:51:00,1.693,1.6931,1.693,1.693,82600000.0
2009-08-03 21:52:00,1.693,1.69325,1.693,1.6931,101200000.0
2009-08-03 21:53:00,1.69315,1.6932,1.6931,1.6932,114600000.0
2009-08-03 21:54:00,1.6932,1.69325,1.69315,1.6932,62600000.0
2009-08-03 21:55:00,1.6932,1.6939,1.69315,1.6935,382000000.0
2009-08-03 21:56:00,1.6935,1.6937,1.6934,1.69365,290300000.0
2009-08-03 21:57:00,1.69365,1.6938,1.69365,1.69375,133400000.0
2009-08-03 21:58:00,1.69375,1.6938,1.6934,1.6935,328200001.0
2009-08-03 21:59:00,1.6935,1.694,1.6935,1.69385,258599999.0
2009-08-03 22:00:00,1.6939,1.69405,1.6939,1.69405,191200000.0
2009-08-03 22:01:00,1.69405,1.69405,1.69395,1.694,99600000.0
2009-08-03 22:02:00,1.694,1.694,1.69375,1.6938,162600000.0
2009-08-03 22:03:00,1.6939,1.69425,1.6939,1.69425,226199998.0
2009-08-03 22:04:00,1.6942,1.6942,1.69395,1.6942,321600000.0
2009-08-03 22:05:00,1.6942,1.69435,1.6939,1.6943,249400000.0
2009-08-03 22:06:00,1.6943,1.6945,1.6941,1.6943,219400000.0
2009-08-03 22:07:00,1.6943,1.6944,1.6941,1.6941,206400000.0
2009-08-03 22:08:00,1.694,1.694,1.6937,1.69375,201400001.0
2009-08-03 22:09:00,1.69395,1.69395,1.69375,1.69375,77800000.0
2009-08-03 22:10:00,1.69375,1.6939,1.69375,1.69385,55600000.0
2009-08-03 22:11:00,1.6939,1.6939,1.6938,1.6938,48400000.0
2009-08-03 22:12:00,1.6938,1.69405,1.6938,1.6939,71000000.0
2009-08-03 22:13:00,1.6939,1.6939,1.6939,1.6939,12000000.0
2009-08-03 22:14:00,1.6939,1.69395,1.69385,1.69385,110000000.0
2009-08-03 22:15:00,1.69385,1.69385,1.6935,1.69365,270600000.0
2009-08-03 22:16:00,1.69365,1.69365,1.6935,1.6936,183200000.0
2009-08-03 22:17:00,1.6936,1.6936,1.69355,1.6936,71200000.0
2009-08-03 22:18:00,1.6936,1.6936,1.69355,1.69355,32000000.0
2009-08-03 22:19:00,1.69355,1.69375,1.69355,1.69375,328199997.0
2009-08-03 22:20:00,1.69375,1.69375,1.69375,1.69375,43200000.0
2009-08-03 22:21:00,1.69375,1.69375,1.69375,1.69375,4800000.0
2009-08-03 22:22:00,1.69375,1.69375,1.6936,1.69365,169400000.0
2009-08-03 22:23:00,1.69365,1.69365,1.69355,1.69355,50400000.0
2009-08-03 22:24:00,1.69355,1.69355,1.69345,1.69345,165200000.0
2009-08-03 22:25:00,1.69345,1.6936,1.69345,1.6936,148399999.0
2009-08-03 22:26:00,1.69355,1.69355,1.6935,1.6935,121200000.0
2009-08-03 22:27:00,1.6935,1.69375,1.6935,1.69375,132000000.0
2009-08-03 22:28:00,1.69375,1.69375,1.69355,1.69375,146399999.0
2009-08-03 22:29:00,1.69375,1.6938,1.69375,1.6938,63200000.0
2009-08-03 22:30:00,1.6938,1.6938,1.69375,1.69375,14400000.0
2009-08-03 22:31:00,1.69375,1.69375,1.6937,1.69375,47600000.0
2009-08-03 22:32:00,1.69375,1.6938,1.6937,1.69375,68800000.0
2009-08-03 22:33:00,1.6937,1.6937,1.6935,1.6935,81800000.0
2009-08-03 22:34:00,1.6935,1.6936,1.69335,1.6934,80600000.0
2009-08-03 22:35:00,1.6934,1.6936,1.6934,1.6934,102999998.0
2009-08-03 22:36:00,1.69355,1.69355,1.6934,1.6934,123400000.0
2009-08-03 22:37:00,1.6934,1.6936,1.6934,1.6934,68400000.0
2009-08-03 22:38:00,1.69335,1.69335,1.6933,1.69335,110399999.0
2009-08-03 22:39:00,1.6935,1.69365,1.6934,1.69345,43400000.0
2009-08-03 22:40:00,1.6934,1.69375,1.6934,1.69375,106000000.0
2009-08-03 22:41:00,1.69375,1.69375,1.6935,1.6936,89800000.0
2009-08-03 22:42:00,1.69355,1.69355,1.69345,1.6935,80400000.0
2009-08-03 22:43:00,1.6935,1.69355,1.69345,1.69355,28000000.0
2009-08-03 22:44:00,1.6936,1.69375,1.69355,1.69355,52800000.0
2009-08-03 22:45:00,1.69355,1.6936,1.69355,1.6936,35200000.0
2009-08-03 22:46:00,1.6936,1.6936,1.69345,1.69345,61800000.0
2009-08-03 22:47:00,1.6934,1.6934,1.6934,1.6934,46399999.0
2009-08-03 22:48:00,1.69325,1.69325,1.69305,1.69305,65600000.0
2009-08-03 22:49:00,1.69305,1.69345,1.69305,1.6934,59200000.0
2009-08-03 22:50:00,1.6933,1.69335,1.69315,1.6932,29600000.0
2009-08-03 22:51:00,1.69315,1.6932,1.6929,1.693,84000000.0
2009-08-03 22:52:00,1.6929,1.6935,1.6928,1.69325,217400000.0
2009-08-03 22:53:00,1.6934,1.6935,1.6933,1.69345,105600000.0
2009-08-03 22:54:00,1.69345,1.69355,1.6934,1.69355,22400000.0
2009-08-03 22:55:00,1.69345,1.6935,1.6933,1.6933,111199999.0
2009-08-03 22:56:00,1.6933,1.69345,1.69275,1.6928,98400000.0
2009-08-03 22:57:00,1.69285,1.69285,1.69255,1.69275,196800000.0
2009-08-03 22:58:00,1.6928,1.6928,1.6924,1.6926,57600000.0
2009-08-03 22:59:00,1.6926,1.69265,1.69215,1.69265,248000000.0
2009-08-03 23:00:00,1.6926,1.6931,1.6926,1.69275,15200000.0
2009-08-03 23:01:00,1.69253,1.69268,1.69234,1.69237,397199998.0
2009-08-03 23:02:00,1.69275,1.69305,1.69265,1.693,43200000.0
2009-08-03 23:03:00,1.69305,1.6931,1.6929,1.69305,17600000.0
2009-08-03 23:04:00,1.69305,1.69305,1.69305,1.69305,9600000.0
2009-08-03 23:05:00,1.69315,1.69315,1.69305,1.69315,56000000.0
2009-08-03 23:06:00,1.6932,1.6934,1.69315,1.6934,14000000.0
2009-08-03 23:07:00,1.6934,1.6934,1.6933,1.6934,45200000.0
2009-08-03 23:08:00,1.69335,1.69335,1.69315,1.69315,35200000.0
2009-08-03 23:09:00,1.6931,1.6933,1.69305,1.6931,49600000.0
2009-08-03 23:10:00,1.69305,1.6931,1.69305,1.6931,31800000.0
2009-08-03 23:11:00,1.69315,1.69315,1.69315,1.69315,1000000.0
2009-08-03 23:12:00,1.69315,1.6932,1.69315,1.6932,22400000.0
2009-08-03 23:13:00,1.69315,1.69315,1.69315,1.69315,22400000.0
2009-08-03 23:14:00,1.69315,1.69325,1.69315,1.69325,76600000.0
2009-08-03 23:15:00,1.69325,1.69325,1.6932,1.6932,9400000.0
2009-08-03 23:16:00,1.693,1.69308,1.693,1.693,179600000.0
2009-08-03 23:17:00,1.6932,1.6932,1.6932,1.6932,4800000.0
2009-08-03 23:18:00,1.6932,1.6932,1.69315,1.6932,21800000.0
2009-08-03 23:19:00,1.69315,1.6932,1.69315,1.6932,4800000.0
2009-08-03 23:20:00,1.69325,1.6934,1.6932,1.69325,47800000.0
2009-08-03 23:21:00,1.69325,1.6933,1.69325,1.6933,66800000.0
2009-08-03 23:22:00,1.69335,1.6935,1.6932,1.6935,44800000.0
2009-08-03 23:23:00,1.69345,1.6935,1.69345,1.69345,6400000.0
2009-08-03 23:24:00,1.69325,1.69345,1.69325,1.69345,12800000.0
2009-08-03 23:25:00,1.69345,1.69345,1.6933,1.69345,22400000.0
2009-08-03 23:26:00,1.6933,1.69345,1.6933,1.69345,24000000.0
2009-08-03 23:27:00,1.6934,1.6934,1.6934,1.6934,1600000.0
2009-08-03 23:28:00,1.6933,1.69345,1.6933,1.69345,11200000.0
2009-08-03 23:29:00,1.6934,1.6934,1.6933,1.6933,27200000.0
2009-08-03 23:30:00,1.6933,1.69345,1.6933,1.69335,43200000.0
2009-08-03 23:31:00,1.69335,1.69335,1.6933,1.6933,6400000.0
2009-08-03 23:32:00,1.6933,1.69335,1.69275,1.69335,183400000.0
2009-08-03 23:33:00,1.69335,1.69335,1.6933,1.69335,16000000.0
2009-08-03 23:34:00,1.6933,1.6933,1.6933,1.6933,6400000.0
2009-08-03 23:35:00,1.69335,1.6934,1.69335,1.6934,16000000.0
2009-08-03 23:36:00,1.69314,1.69333,1.69314,1.69314,155400001.0
2009-08-03 23:37:00,1.6935,1.6938,1.6935,1.69375,10000000.0
2009-08-03 23:38:00,1.6936,1.69365,1.6934,1.69355,96000000.0
2009-08-03 23:39:00,1.69355,1.69355,1.6934,1.6934,8800000.0
2009-08-03 23:40:00,1.6934,1.6934,1.6934,1.6934,6400000.0
2009-08-03 23:41:00,1.69335,1.69335,1.69335,1.69335,1000000.0
2009-08-03 23:42:00,1.69335,1.69335,1.6933,1.6933,22000000.0
2009-08-03 23:43:00,1.69325,1.69325,1.69325,1.69325,12800000.0
2009-08-03 23:44:00,1.69298,1.69318,1.69297,1.6931,252200000.0
2009-08-03 23:45:00,1.69325,1.69325,1.69325,1.69325,11200000.0
2009-08-03 23:46:00,1.69325,1.6933,1.69325,1.6933,13200000.0
2009-08-03 23:47:00,1.69335,1.6937,1.69325,1.69365,115800000.0
2009-08-03 23:48:00,1.69355,1.69365,1.69355,1.69365,15000000.0
2009-08-03 23:49:00,1.69365,1.69365,1.69365,1.69365,1600000.0
2009-08-03 23:50:00,1.6936,1.69365,1.6936,1.6936,38400000.0
2009-08-03 23:51:00,1.6936,1.6936,1.6935,1.6936,33600000.0
2009-08-03 23:52:00,1.69365,1.69365,1.69335,1.6935,113200000.0
2009-08-03 23:53:00,1.6935,1.69355,1.6935,1.69355,35400000.0
2009-08-03 23:54:00,1.69355,1.69355,1.69345,1.69355,41600000.0
2009-08-03 23:55:00,1.69355,1.69365,1.69335,1.6935,64400000.0
2009-08-03 23:56:00,1.69345,1.6936,1.69345,1.6936,6800000.0
2009-08-03 23:57:00,1.6936,1.6936,1.69335,1.69335,20800000.0
2009-08-03 23:58:00,1.6933,1.6939,1.6933,1.6939,43200000.0
2009-08-03 23:59:00,1.69375,1.69375,1.69375,1.69375,1000000.0
2009-08-04 00:00:00,1.69365,1.6937,1.69355,1.69355,27600000.0
2009-08-04 00:01:00,1.69355,1.69355,1.69355,1.69355,17000000.0
2009-08-04 00:02:00,1.69342,1.69359,1.69324,1.69344,84400000.0
2009-08-04 00:03:00,1.69355,1.69355,1.6932,1.69335,73600000.0
2009-08-04 00:04:00,1.6933,1.69335,1.69315,1.69315,16000000.0
2009-08-04 00:05:00,1.69325,1.69325,1.69325,1.69325,19400000.0
2009-08-04 00:06:00,1.69325,1.69335,1.6931,1.6931,27200000.0
2009-08-04 00:07:00,1.6931,1.69315,1.6931,1.6931,36000000.0
2009-08-04 00:08:00,1.69315,1.6932,1.6931,1.6932,6000000.0
2009-08-04 00:09:00,1.6933,1.6933,1.69325,1.69325,3200000.0
2009-08-04 00:10:00,1.69315,1.69315,1.69315,1.69315,3600000.0
2009-08-04 00:11:00,1.69315,1.6932,1.69315,1.69315,13200000.0
2009-08-04 00:12:00,1.6931,1.6932,1.6928,1.6929,40400000.0
2009-08-04 00:13:00,1.6929,1.6929,1.69275,1.69275,13000000.0
2009-08-04 00:14:00,1.69275,1.69275,1.6927,1.6927,36800000.0
2009-08-04 00:15:00,1.69275,1.69289,1.69273,1.69289,360600000.0
2009-08-04 00:16:00,1.69295,1.69295,1.6927,1.69295,16000000.0
2009-08-04 00:17:00,1.69295,1.69305,1.69295,1.69305,24000000.0
2009-08-04 00:18:00,1.69305,1.69305,1.69305,1.69305,14800000.0
2009-08-04 00:19:00,1.69295,1.69305,1.69295,1.69305,10200000.0
2009-08-04 00:20:00,1.69305,1.69305,1.69305,1.69305,2600000.0
2009-08-04 00:21:00,1.69305,1.69305,1.69295,1.69295,8400000.0
2009-08-04 00:22:00,1.69305,1.69305,1.69295,1.69295,7200000.0
2009-08-04 00:23:00,1.69295,1.6931,1.69295,1.6931,63600000.0
2009-08-04 00:24:00,1.69274,1.69285,1.69267,1.69272,333100000.0
2009-08-04 00:25:00,1.693,1.693,1.693,1.693,8800000.0
2009-08-04 00:26:00,1.693,1.69305,1.693,1.69305,10000000.0
2009-08-04 00:27:00,1.69305,1.69305,1.69305,1.69305,5400000.0
2009-08-04 00:28:00,1.6927,1.69278,1.6927,1.69278,114000000.0
2009-08-04 00:29:00,1.69305,1.69305,1.69305,1.69305,4000000.0
2009-08-04 00:30:00,1.693,1.693,1.69295,1.69295,41200000.0
2009-08-04 00:31:00,1.69295,1.69305,1.69295,1.69305,76200000.0
2009-08-04 00:32:00,1.69305,1.69305,1.69305,1.69305,2000000.0
2009-08-04 00:33:00,1.69305,1.69305,1.69295,1.69305,49800000.0
2009-08-04 00:34:00,1.693,1.69305,1.693,1.69305,12000000.0
2009-08-04 00:35:00,1.69305,1.69305,1.69305,1.69305,32200000.0
2009-08-04 00:36:00,1.69295,1.693,1.69295,1.69295,45800000.0
2009-08-04 00:37:00,1.69285,1.69305,1.69285,1.69305,13400000.0
2009-08-04 00:38:00,1.69305,1.69305,1.693,1.693,20000000.0
2009-08-04 00:39:00,1.693,1.6931,1.69295,1.69295,31400000.0
2009-08-04 00:40:00,1.69305,1.69305,1.69295,1.69295,9400000.0
2009-08-04 00:41:00,1.69295,1.69295,1.69295,1.69295,13800000.0
2009-08-04 00:42:00,1.69285,1.69293,1.6928,1.69287,72200000.0
2009-08-04 00:43:00,1.69295,1.693,1.69295,1.693,18600000.0
2009-08-04 00:44:00,1.69295,1.693,1.69295,1.69295,21600000.0
2009-08-04 00:45:00,1.69295,1.6931,1.69295,1.69305,23200000.0
2009-08-04 00:46:00,1.69305,1.69305,1.69305,1.69305,20800000.0
2009-08-04 00:47:00,1.69305,1.6931,1.69305,1.6931,8200000.0
2009-08-04 00:48:00,1.6931,1.6931,1.6931,1.6931,1600000.0
2009-08-04 00:49:00,1.6931,1.69315,1.6931,1.6931,65800000.0
2009-08-04 00:50:00,1.6931,1.69325,1.6931,1.69325,59400000.0
2009-08-04 00:51:00,1.69325,1.69325,1.69325,1.69325,3200000.0
2009-08-04 00:52:00,1.69325,1.69325,1.6932,1.6932,8000000.0
2009-08-04 00:53:00,1.6932,1.6932,1.6931,1.6931,40000000.0
2009-08-04 00:54:00,1.6931,1.6936,1.6931,1.69345,192800000.0
2009-08-04 00:55:00,1.69345,1.6936,1.6933,1.6936,94600000.0
2009-08-04 00:56:00,1.6936,1.6936,1.69355,1.69355,9000000.0
2009-08-04 00:57:00,1.69355,1.6938,1.69345,1.6938,27000000.0
2009-08-04 00:58:00,1.69385,1.69415,1.69385,1.69405,230000001.0
2009-08-04 00:59:00,1.69405,1.69415,1.69405,1.69415,53200000.0
2009-08-04 01:00:00,1.69415,1.69415,1.6941,1.6941,127800000.0
2009-08-04 01:01:00,1.6941,1.6941,1.69395,1.69405,109200000.0
2009-08-04 01:02:00,1.694,1.69405,1.69395,1.69405,78400000.0
2009-08-04 01:03:00,1.69405,1.6941,1.694,1.69405,53600000.0
2009-08-04 01:04:00,1.69405,1.69405,1.6939,1.694,65600000.0
2009-08-04 01:05:00,1.694,1.694,1.69395,1.69395,40000000.0
2009-08-04 01:06:00,1.6937,1.6937,1.69355,1.69365,91000000.0
2009-08-04 01:07:00,1.69365,1.69365,1.6934,1.6934,50400000.0
2009-08-04 01:08:00,1.6935,1.6936,1.6935,1.6935,48000000.0
2009-08-04 01:09:00,1.6933,1.6935,1.6933,1.69345,68400000.0
2009-08-04 01:10:00,1.6934,1.6935,1.69325,1.69325,83600000.0
2009-08-04 01:11:00,1.6933,1.6935,1.693,1.69345,204200000.0
2009-08-04 01:12:00,1.6934,1.6934,1.6934,1.6934,14400000.0
2009-08-04 01:13:00,1.6934,1.6934,1.69335,1.69335,31200000.0
2009-08-04 01:14:00,1.69335,1.6934,1.69335,1.69335,46400000.0
2009-08-04 01:15:00,1.6934,1.6934,1.6934,1.6934,44000000.0
2009-08-04 01:16:00,1.6934,1.6936,1.6934,1.6935,80000000.0
2009-08-04 01:17:00,1.69345,1.6938,1.69345,1.69365,81800000.0
2009-08-04 01:18:00,1.69375,1.69375,1.69375,1.69375,30400000.0
2009-08-04 01:19:00,1.69375,1.69375,1.6937,1.69375,61200000.0
2009-08-04 01:20:00,1.69375,1.6938,1.6937,1.6938,119400000.0
2009-08-04 01:21:00,1.6938,1.69385,1.6938,1.6938,80000000.0
2009-08-04 01:22:00,1.6938,1.69385,1.69375,1.6938,130400000.0
2009-08-04 01:23:00,1.6938,1.69385,1.6938,1.69385,26400000.0
2009-08-04 01:24:00,1.69385,1.69405,1.69385,1.694,83200000.0
2009-08-04 01:25:00,1.694,1.6941,1.6939,1.6941,121600000.0
2009-08-04 01:26:00,1.6941,1.6948,1.6941,1.6948,122400000.0
2009-08-04 01:27:00,1.6948,1.6948,1.6946,1.6947,97000000.0
2009-08-04 01:28:00,1.69465,1.6948,1.69465,1.69465,123000000.0
2009-08-04 01:29:00,1.69465,1.6947,1.694,1.69405,219200000.0
2009-08-04 01:30:00,1.69405,1.69455,1.69405,1.69455,81000000.0
2009-08-04 01:31:00,1.69455,1.6948,1.69455,1.6948,70800000.0
2009-08-04 01:32:00,1.6948,1.6948,1.69465,1.69465,20600000.0
2009-08-04 01:33:00,1.6947,1.6949,1.6946,1.6946,99600000.0
2009-08-04 01:34:00,1.6946,1.6947,1.69415,1.69455,168800000.0
2009-08-04 01:35:00,1.69465,1.69475,1.69465,1.69475,57000000.0
2009-08-04 01:36:00,1.69475,1.6949,1.6944,1.69455,249000000.0
2009-08-04 01:37:00,1.69445,1.69475,1.6939,1.69475,217200000.0
2009-08-04 01:38:00,1.69455,1.6947,1.6945,1.6945,152000000.0
2009-08-04 01:39:00,1.6945,1.6945,1.69365,1.6937,185800000.0
2009-08-04 01:40:00,1.6937,1.69385,1.69365,1.6937,166800000.0
2009-08-04 01:41:00,1.6937,1.69385,1.69365,1.69385,36000000.0
2009-08-04 01:42:00,1.69385,1.69405,1.69385,1.694,40800000.0
2009-08-04 01:43:00,1.694,1.6941,1.6939,1.6941,29000000.0
2009-08-04 01:44:00,1.6941,1.6941,1.69395,1.6941,41200000.0
2009-08-04 01:45:00,1.6942,1.6942,1.6941,1.6941,12200000.0
2009-08-04 01:46:00,1.69405,1.6941,1.69405,1.6941,53600000.0
2009-08-04 01:47:00,1.69415,1.6943,1.6941,1.6941,44600000.0
2009-08-04 01:48:00,1.6945,1.6945,1.6941,1.69415,52200000.0
2009-08-04 01:49:00,1.6941,1.69415,1.6941,1.6941,32400000.0
2009-08-04 01:50:00,1.69405,1.6941,1.694,1.69405,58400000.0
2009-08-04 01:51:00,1.69405,1.69405,1.694,1.694,32600000.0
2009-08-04 01:52:00,1.69395,1.69395,1.6939,1.6939,57200000.0
2009-08-04 01:53:00,1.69395,1.69395,1.69395,1.69395,9600000.0
2009-08-04 01:54:00,1.69395,1.69395,1.69385,1.69385,72200000.0
2009-08-04 01:55:00,1.69375,1.69375,1.69315,1.6934,248300000.0
2009-08-04 01:56:00,1.6934,1.6937,1.69335,1.6937,115000000.0
2009-08-04 01:57:00,1.6934,1.6934,1.6934,1.6934,24800000.0
2009-08-04 01:58:00,1.6934,1.6938,1.6934,1.69355,84800000.0
2009-08-04 01:59:00,1.69345,1.69345,1.6934,1.6934,15200000.0
2009-08-04 02:00:00,1.6934,1.6934,1.6933,1.69335,81800000.0
2009-08-04 02:01:00,1.6933,1.6934,1.6933,1.69335,25800000.0
2009-08-04 02:02:00,1.69335,1.69355,1.6933,1.69345,167600001.0
2009-08-04 02:03:00,1.69355,1.69385,1.69345,1.69375,103400000.0
2009-08-04 02:04:00,1.69375,1.69385,1.69375,1.69385,60800000.0
2009-08-04 02:05:00,1.69385,1.69385,1.69375,1.69385,59200000.0
2009-08-04 02:06:00,1.69385,1.6939,1.69355,1.69355,94000000.0
2009-08-04 02:07:00,1.69355,1.69355,1.6935,1.69355,24800000.0
2009-08-04 02:08:00,1.69355,1.69355,1.69275,1.69275,270800001.0
2009-08-04 02:09:00,1.69275,1.69295,1.6927,1.6929,120200000.0
2009-08-04 02:10:00,1.69285,1.69285,1.69285,1.69285,12800000.0
2009-08-04 02:11:00,1.69285,1.6929,1.6927,1.6927,42600000.0
2009-08-04 02:12:00,1.6927,1.6929,1.6927,1.6929,88600000.0
2009-08-04 02:13:00,1.6929,1.6929,1.69285,1.69285,23200000.0
2009-08-04 02:14:00,1.69285,1.69285,1.69265,1.69265,151400000.0
2009-08-04 02:15:00,1.69265,1.69295,1.69265,1.69295,112000000.0
2009-08-04 02:16:00,1.69295,1.693,1.6929,1.6929,49800000.0
2009-08-04 02:17:00,1.6929,1.69295,1.6927,1.69275,271799999.0
2009-08-04 02:18:00,1.6928,1.6928,1.6927,1.6927,81600000.0
2009-08-04 02:19:00,1.6927,1.6928,1.6927,1.69275,167400000.0
2009-08-04 02:20:00,1.69275,1.6928,1.69275,1.6928,96000000.0
2009-08-04 02:21:00,1.6928,1.6929,1.6928,1.6929,36600000.0
2009-08-04 02:22:00,1.6929,1.69295,1.6927,1.6929,163399999.0
2009-08-04 02:23:00,1.6929,1.69295,1.6928,1.6929,22000000.0
2009-08-04 02:24:00,1.69295,1.69295,1.6927,1.69275,100300000.0
2009-08-04 02:25:00,1.6928,1.69285,1.6922,1.69235,179600000.0
2009-08-04 02:26:00,1.69235,1.6924,1.69235,1.69235,38200000.0
2009-08-04 02:27:00,1.6923,1.69275,1.6923,1.69255,224200000.0
2009-08-04 02:28:00,1.69255,1.69255,1.6924,1.6925,190800000.0
2009-08-04 02:29:00,1.6925,1.6925,1.69235,1.6924,155800000.0
2009-08-04 02:30:00,1.69245,1.69255,1.69235,1.6925,62000000.0
2009-08-04 02:31:00,1.6925,1.6926,1.6925,1.6926,40800000.0
2009-08-04 02:32:00,1.69255,1.6927,1.6925,1.6927,292000000.0
2009-08-04 02:33:00,1.69265,1.6927,1.69255,1.6926,99800000.0
2009-08-04 02:34:00,1.6926,1.6928,1.69255,1.69275,143800000.0
2009-08-04 02:35:00,1.6927,1.6928,1.6927,1.6927,112000000.0
2009-08-04 02:36:00,1.69255,1.69255,1.6925,1.6925,82600000.0
2009-08-04 02:37:00,1.69255,1.6926,1.69255,1.6926,98400000.0
2009-08-04 02:38:00,1.693,1.693,1.6928,1.693,18700000.0
2009-08-04 02:39:00,1.69315,1.69325,1.693,1.69325,20600000.0
2009-08-04 02:40:00,1.69345,1.6936,1.6932,1.6936,75600000.0
2009-08-04 02:41:00,1.69365,1.6938,1.69355,1.6937,137400000.0
2009-08-04 02:42:00,1.6937,1.6937,1.6934,1.69355,123500000.0
2009-08-04 02:43:00,1.69355,1.69355,1.69305,1.69315,159800000.0
2009-08-04 02:44:00,1.69315,1.69335,1.69315,1.6932,78400000.0
2009-08-04 02:45:00,1.69325,1.6933,1.6929,1.69315,104200000.0
2009-08-04 02:46:00,1.69325,1.6934,1.6931,1.69315,164100000.0
2009-08-04 02:47:00,1.6932,1.6932,1.69305,1.6931,131799999.0
2009-08-04 02:48:00,1.69305,1.6931,1.69285,1.6929,147400000.0
2009-08-04 02:49:00,1.69285,1.6935,1.6928,1.6935,171200000.0
2009-08-04 02:50:00,1.6935,1.69355,1.69335,1.6934,95000000.0
2009-08-04 02:51:00,1.6934,1.6935,1.6934,1.6935,150200001.0
2009-08-04 02:52:00,1.6935,1.6935,1.6933,1.6933,32400000.0
2009-08-04 02:53:00,1.6933,1.69335,1.69325,1.69335,34800000.0
2009-08-04 02:54:00,1.69335,1.6934,1.6932,1.6932,135200000.0
2009-08-04 02:55:00,1.69335,1.6935,1.69325,1.69345,58000000.0
2009-08-04 02:56:00,1.69345,1.6935,1.6933,1.6935,111000000.0
2009-08-04 02:57:00,1.6935,1.6935,1.6934,1.6935,118000000.0
2009-08-04 02:58:00,1.6935,1.6937,1.6935,1.69365,228800000.0
2009-08-04 02:59:00,1.69375,1.69495,1.69375,1.69495,274500000.0
2009-08-04 03:00:00,1.69475,1.6949,1.69445,1.69445,280600000.0
2009-08-04 03:01:00,1.6944,1.6944,1.69395,1.694,356800000.0
2009-08-04 03:02:00,1.69395,1.6941,1.69345,1.6937,324100000.0
2009-08-04 03:03:00,1.6937,1.6938,1.6936,1.6937,146900000.0
2009-08-04 03:04:00,1.69365,1.6937,1.6932,1.69325,129400000.0
2009-08-04 03:05:00,1.69325,1.6938,1.69325,1.6938,84200000.0
2009-08-04 03:06:00,1.69385,1.69395,1.6935,1.69365,116200000.0
2009-08-04 03:07:00,1.69365,1.6939,1.69355,1.6939,134000000.0
2009-08-04 03:08:00,1.69385,1.69385,1.6936,1.6938,115800000.0
2009-08-04 03:09:00,1.6939,1.69395,1.6938,1.69395,60500000.0
2009-08-04 03:10:00,1.69395,1.69395,1.69395,1.69395,40000000.0
2009-08-04 03:11:00,1.69395,1.69405,1.69385,1.69385,133200000.0
2009-08-04 03:12:00,1.6941,1.6943,1.694,1.6943,243599999.0
2009-08-04 03:13:00,1.6943,1.6947,1.6943,1.6947,110000000.0
2009-08-04 03:14:00,1.6947,1.6952,1.6947,1.69515,101600000.0
2009-08-04 03:15:00,1.6952,1.69535,1.6948,1.6949,225800000.0
2009-08-04 03:16:00,1.6949,1.6954,1.6949,1.6954,319200000.0
2009-08-04 03:17:00,1.6954,1.6956,1.6954,1.69545,134000000.0
2009-08-04 03:18:00,1.69545,1.6955,1.69525,1.69545,227200000.0
2009-08-04 03:19:00,1.69545,1.6955,1.69525,1.6953,83100000.0
2009-08-04 03:20:00,1.6953,1.6953,1.6952,1.69525,71600000.0
2009-08-04 03:21:00,1.69525,1.6953,1.69525,1.6953,19600000.0
2009-08-04 03:22:00,1.6953,1.6954,1.6953,1.6953,194200000.0
2009-08-04 03:23:00,1.6953,1.6953,1.6951,1.6951,258700000.0
2009-08-04 03:24:00,1.6951,1.6951,1.69465,1.6948,182800000.0
2009-08-04 03:25:00,1.69475,1.6949,1.6946,1.6947,120200000.0
2009-08-04 03:26:00,1.6947,1.6947,1.6944,1.6946,146000000.0
2009-08-04 03:27:00,1.69465,1.6952,1.69465,1.695,74200000.0
2009-08-04 03:28:00,1.6951,1.69525,1.6951,1.69525,35400000.0
2009-08-04 03:29:00,1.69525,1.69525,1.69505,1.69515,94600000.0
2009-08-04 03:30:00,1.69505,1.6951,1.6941,1.69505,212700000.0
2009-08-04 03:31:00,1.69505,1.6953,1.6948,1.6953,117600000.0
2009-08-04 03:32:00,1.6953,1.69645,1.6953,1.69645,102400000.0
2009-08-04 03:33:00,1.69645,1.6979,1.69645,1.6975,239000000.0
2009-08-04 03:34:00,1.6975,1.6977,1.69745,1.6977,260000000.0
2009-08-04 03:35:00,1.69775,1.6982,1.6977,1.698,313600000.0
2009-08-04 03:36:00,1.698,1.69955,1.698,1.69955,215400000.0
2009-08-04 03:37:00,1.6996,1.7002,1.6985,1.6989,481800000.0
2009-08-04 03:38:00,1.699,1.69905,1.69845,1.69845,164700000.0
2009-08-04 03:39:00,1.6984,1.6991,1.6984,1.69865,355900000.0
2009-08-04 03:40:00,1.69865,1.69885,1.6986,1.6987,133800000.0
2009-08-04 03:41:00,1.6987,1.6988,1.69815,1.69845,208000000.0
2009-08-04 03:42:00,1.69845,1.69885,1.69755,1.6977,585799999.0
2009-08-04 03:43:00,1.6978,1.6979,1.6975,1.6977,144800000.0
2009-08-04 03:44:00,1.69755,1.6976,1.6972,1.6972,359500000.0
2009-08-04 03:45:00,1.69725,1.69745,1.697,1.6973,328000000.0
2009-08-04 03:46:00,1.69735,1.6975,1.69725,1.69725,147800000.0
2009-08-04 03:47:00,1.6972,1.69735,1.69665,1.69665,130800000.0
2009-08-04 03:48:00,1.6966,1.6966,1.69645,1.6966,70200000.0
2009-08-04 03:49:00,1.69655,1.6973,1.6965,1.69725,357600000.0
2009-08-04 03:50:00,1.69725,1.69735,1.6972,1.6972,26000000.0
2009-08-04 03:51:00,1.6972,1.69735,1.697,1.69725,46200000.0
2009-08-04 03:52:00,1.69725,1.6973,1.69705,1.69725,96200000.0
2009-08-04 03:53:00,1.69725,1.6974,1.6972,1.6973,75000000.0
2009-08-04 03:54:00,1.6974,1.6974,1.69725,1.69725,43400000.0
2009-08-04 03:55:00,1.69725,1.69745,1.69725,1.69725,121700000.0
2009-08-04 03:56:00,1.69725,1.69725,1.69725,1.69725,54600000.0
2009-08-04 03:57:00,1.69725,1.6974,1.6971,1.6974,89800000.0
2009-08-04 03:58:00,1.6974,1.69755,1.69735,1.69755,29500000.0
2009-08-04 03:59:00,1.6975,1.69755,1.6964,1.6964,253600000.0
2009-08-04 04:00:00,1.6964,1.6964,1.6958,1.6962,83600000.0
2009-08-04 04:01:00,1.6963,1.6963,1.6957,1.69625,411399999.0
2009-08-04 04:02:00,1.69625,1.6963,1.6959,1.6961,220599999.0
2009-08-04 04:03:00,1.6961,1.69645,1.69605,1.6964,166199999.0
2009-08-04 04:04:00,1.6964,1.6965,1.6963,1.69645,155399997.0
2009-08-04 04:05:00,1.6965,1.6965,1.6964,1.69645,32400000.0
2009-08-04 04:06:00,1.6964,1.6964,1.69595,1.69605,383000000.0
2009-08-04 04:07:00,1.696,1.69605,1.6959,1.6959,350799996.0
2009-08-04 04:08:00,1.6959,1.6961,1.6959,1.696,111600000.0
2009-08-04 04:09:00,1.696,1.6966,1.696,1.69655,83200000.0
2009-08-04 04:10:00,1.69655,1.69665,1.69655,1.6966,84800000.0
2009-08-04 04:11:00,1.6966,1.6966,1.69655,1.69655,172800000.0
2009-08-04 04:12:00,1.69655,1.69655,1.69635,1.6964,242200000.0
2009-08-04 04:13:00,1.69635,1.69635,1.69625,1.69635,151999995.0
2009-08-04 04:14:00,1.69635,1.69645,1.6962,1.6964,272300000.0
2009-08-04 04:15:00,1.6964,1.69735,1.6963,1.6971,252000000.0
2009-08-04 04:16:00,1.6971,1.6971,1.6969,1.697,324400000.0
2009-08-04 04:17:00,1.697,1.697,1.6962,1.6962,370600000.0
2009-08-04 04:18:00,1.6961,1.69645,1.696,1.69605,243200000.0
2009-08-04 04:19:00,1.6961,1.69665,1.69605,1.6966,127400000.0
2009-08-04 04:20:00,1.69665,1.6972,1.69665,1.6972,356999999.0
2009-08-04 04:21:00,1.6972,1.6974,1.69695,1.69715,292439999.0
2009-08-04 04:22:00,1.69715,1.6972,1.6971,1.69715,244600000.0
2009-08-04 04:23:00,1.69715,1.69765,1.69715,1.6975,177400001.0
2009-08-04 04:24:00,1.69745,1.6975,1.69715,1.6972,89400000.0
2009-08-04 04:25:00,1.69725,1.6975,1.6971,1.6973,176000000.0
2009-08-04 04:26:00,1.6973,1.69755,1.6973,1.6973,171000000.0
2009-08-04 04:27:00,1.6973,1.69735,1.6972,1.6972,222799999.0
2009-08-04 04:28:00,1.69715,1.69715,1.697,1.69715,91800000.0
2009-08-04 04:29:00,1.6972,1.6974,1.69715,1.6974,42800000.0
2009-08-04 04:30:00,1.6976,1.69765,1.6971,1.6971,166200000.0
2009-08-04 04:31:00,1.69715,1.69775,1.6971,1.6976,106700000.0
2009-08-04 04:32:00,1.6976,1.69765,1.69745,1.69765,56000000.0
2009-08-04 04:33:00,1.69765,1.69765,1.6976,1.6976,6000000.0
2009-08-04 04:34:00,1.6976,1.69765,1.69755,1.6976,16000000.0
2009-08-04 04:35:00,1.69755,1.6978,1.69755,1.6978,23000000.0
2009-08-04 04:36:00,1.6978,1.6978,1.69735,1.69735,136200000.0
2009-08-04 04:37:00,1.69735,1.6974,1.6969,1.6969,172200000.0
2009-08-04 04:38:00,1.6969,1.6969,1.6967,1.69675,143200000.0
2009-08-04 04:39:00,1.69675,1.6969,1.69675,1.6969,73600000.0
2009-08-04 04:40:00,1.6969,1.6969,1.6961,1.6961,89800000.0
2009-08-04 04:41:00,1.6961,1.69645,1.69605,1.6964,135800000.0
2009-08-04 04:42:00,1.6964,1.6966,1.69625,1.69645,80600000.0
2009-08-04 04:43:00,1.6965,1.6968,1.6964,1.69645,195400000.0
2009-08-04 04:44:00,1.6964,1.6965,1.6963,1.6964,116040000.0
2009-08-04 04:45:00,1.6964,1.6964,1.6963,1.6963,93200000.0
2009-08-04 04:46:00,1.6963,1.69655,1.6963,1.6965,84800000.0
2009-08-04 04:47:00,1.6965,1.6967,1.6965,1.6967,85600000.0
2009-08-04 04:48:00,1.6967,1.6967,1.6958,1.69585,274699998.0
2009-08-04 04:49:00,1.69585,1.69625,1.6958,1.69615,79800000.0
2009-08-04 04:50:00,1.69615,1.6964,1.69585,1.6961,175199999.0
2009-08-04 04:51:00,1.6962,1.6966,1.6962,1.6966,501000000.0
2009-08-04 04:52:00,1.6966,1.6966,1.69615,1.6963,209800000.0
2009-08-04 04:53:00,1.69635,1.6966,1.69635,1.6964,65400000.0
2009-08-04 04:54:00,1.6964,1.69665,1.69625,1.69645,272200000.0
2009-08-04 04:55:00,1.6965,1.6969,1.69635,1.69675,193400000.0
2009-08-04 04:56:00,1.6967,1.69685,1.6967,1.69685,107200000.0
2009-08-04 04:57:00,1.69685,1.69695,1.6966,1.6967,345399998.0
2009-08-04 04:58:00,1.69675,1.69695,1.6967,1.69675,385199998.0
2009-08-04 04:59:00,1.69675,1.6974,1.69675,1.6973,260600000.0
2009-08-04 05:00:00,1.6973,1.6973,1.69695,1.69705,327799999.0
2009-08-04 05:01:00,1.69705,1.69705,1.69685,1.69685,186799999.0
2009-08-04 05:02:00,1.69685,1.6969,1.69675,1.69675,82600000.0
2009-08-04 05:03:00,1.69675,1.6968,1.69665,1.6967,120600000.0
2009-08-04 05:04:00,1.6967,1.6967,1.6967,1.6967,25600000.0
2009-08-04 05:05:00,1.6967,1.69685,1.69665,1.69685,83600000.0
2009-08-04 05:06:00,1.6969,1.697,1.69685,1.6969,180400000.0
2009-08-04 05:07:00,1.6969,1.69695,1.69685,1.69685,40000000.0
2009-08-04 05:08:00,1.6969,1.69695,1.69655,1.69665,199000000.0
2009-08-04 05:09:00,1.69665,1.69675,1.69655,1.69675,187400000.0
2009-08-04 05:10:00,1.6968,1.6968,1.6967,1.6967,53400000.0
2009-08-04 05:11:00,1.69675,1.69675,1.69665,1.69675,78200000.0
2009-08-04 05:12:00,1.6967,1.6969,1.69665,1.69665,33200000.0
2009-08-04 05:13:00,1.69665,1.69675,1.69665,1.6967,21800000.0
2009-08-04 05:14:00,1.6967,1.6967,1.69665,1.69665,22800000.0
2009-08-04 05:15:00,1.69665,1.6969,1.69665,1.6968,109600000.0
2009-08-04 05:16:00,1.6968,1.6968,1.6968,1.6968,87400000.0
2009-08-04 05:17:00,1.6968,1.6968,1.6968,1.6968,74000000.0
2009-08-04 05:18:00,1.6968,1.6968,1.69665,1.69665,140800000.0
2009-08-04 05:19:00,1.69665,1.6967,1.6958,1.696,299300000.0
2009-08-04 05:20:00,1.69605,1.6963,1.696,1.69615,271400000.0
2009-08-04 05:21:00,1.6961,1.6963,1.69605,1.6962,191000000.0
2009-08-04 05:22:00,1.6962,1.6962,1.69605,1.6962,71800000.0
2009-08-04 05:23:00,1.696,1.69625,1.696,1.69615,151200000.0
2009-08-04 05:24:00,1.69615,1.6964,1.69615,1.69635,108600000.0
2009-08-04 05:25:00,1.69635,1.69665,1.69635,1.69645,76200000.0
2009-08-04 05:26:00,1.69655,1.69655,1.6963,1.6963,56600000.0
2009-08-04 05:27:00,1.69635,1.69665,1.69625,1.6966,19400000.0
2009-08-04 05:28:00,1.6966,1.6966,1.69605,1.69605,141400000.0
2009-08-04 05:29:00,1.6961,1.6963,1.696,1.6963,94300000.0
2009-08-04 05:30:00,1.6963,1.69665,1.6961,1.69665,42700000.0
2009-08-04 05:31:00,1.69665,1.69665,1.69655,1.69665,7800000.0
2009-08-04 05:32:00,1.69665,1.69665,1.69615,1.69625,95700000.0
2009-08-04 05:33:00,1.69625,1.6964,1.69625,1.6963,48000000.0
2009-08-04 05:34:00,1.69625,1.69625,1.69625,1.69625,9200000.0
2009-08-04 05:35:00,1.69625,1.6964,1.69625,1.6964,67800000.0
2009-08-04 05:36:00,1.6964,1.69645,1.6964,1.69645,39600000.0
2009-08-04 05:37:00,1.69645,1.69655,1.69645,1.69655,75200000.0
2009-08-04 05:38:00,1.6965,1.69655,1.69645,1.69655,26000000.0
2009-08-04 05:39:00,1.69655,1.69655,1.6965,1.6965,8000000.0
2009-08-04 05:40:00,1.6965,1.6965,1.69635,1.6965,57200000.0
2009-08-04 05:41:00,1.69645,1.69655,1.69645,1.69645,77000000.0
2009-08-04 05:42:00,1.69645,1.6965,1.69645,1.6965,65400000.0
2009-08-04 05:43:00,1.6965,1.6965,1.69645,1.69645,29200000.0
2009-08-04 05:44:00,1.6965,1.6965,1.696,1.6961,181000000.0
2009-08-04 05:45:00,1.6962,1.6962,1.6959,1.6959,96000000.0
2009-08-04 05:46:00,1.6959,1.6961,1.69585,1.6961,136200003.0
2009-08-04 05:47:00,1.6961,1.6961,1.69605,1.6961,43200000.0
2009-08-04 05:48:00,1.69625,1.6963,1.6961,1.6961,59400000.0
2009-08-04 05:49:00,1.6961,1.6964,1.6961,1.6961,142000000.0
2009-08-04 05:50:00,1.6961,1.6961,1.6961,1.6961,126400000.0
2009-08-04 05:51:00,1.6961,1.69615,1.69585,1.69585,373600000.0
2009-08-04 05:52:00,1.69585,1.69585,1.6955,1.6955,176400000.0
2009-08-04 05:53:00,1.6955,1.6955,1.6953,1.6954,98000000.0
2009-08-04 05:54:00,1.6954,1.6954,1.6952,1.6952,117000000.0
2009-08-04 05:55:00,1.6952,1.6956,1.69515,1.6954,220200000.0
2009-08-04 05:56:00,1.6954,1.69545,1.6944,1.6948,653799998.0
2009-08-04 05:57:00,1.69475,1.69475,1.6946,1.6946,308400000.0
2009-08-04 05:58:00,1.6946,1.6948,1.6946,1.69465,316200000.0
2009-08-04 05:59:00,1.69465,1.6952,1.69465,1.69505,154600000.0
2009-08-04 06:00:00,1.6951,1.69565,1.695,1.6955,301400000.0
2009-08-04 06:01:00,1.6955,1.6957,1.6952,1.6953,366400004.0
2009-08-04 06:02:00,1.6953,1.6953,1.695,1.69525,89500000.0
2009-08-04 06:03:00,1.69525,1.69575,1.69525,1.69565,172800000.0
2009-08-04 06:04:00,1.69565,1.69565,1.6955,1.69555,43400000.0
2009-08-04 06:05:00,1.69555,1.6956,1.69535,1.69535,72200000.0
2009-08-04 06:06:00,1.69535,1.69545,1.6953,1.6953,71400000.0
2009-08-04 06:07:00,1.6953,1.6953,1.6949,1.69495,45400000.0
2009-08-04 06:08:00,1.695,1.695,1.6946,1.69465,74800000.0
2009-08-04 06:09:00,1.6947,1.6953,1.6947,1.6948,65600000.0
2009-08-04 06:10:00,1.6948,1.6949,1.6947,1.69475,40400000.0
2009-08-04 06:11:00,1.69475,1.6948,1.6946,1.69465,135600000.0
2009-08-04 06:12:00,1.6947,1.6947,1.69465,1.69465,131800000.0
2009-08-04 06:13:00,1.6947,1.6948,1.69465,1.6948,80800000.0
2009-08-04 06:14:00,1.69475,1.69485,1.69465,1.69485,33200000.0
2009-08-04 06:15:00,1.69495,1.695,1.69465,1.6949,430600001.0
2009-08-04 06:16:00,1.6949,1.6953,1.6949,1.6953,328999999.0
2009-08-04 06:17:00,1.69525,1.6953,1.69515,1.6953,265199999.0
2009-08-04 06:18:00,1.6956,1.6956,1.69535,1.69535,133800000.0
2009-08-04 06:19:00,1.69535,1.6955,1.69535,1.6955,164600000.0
2009-08-04 06:20:00,1.69555,1.69565,1.69475,1.69475,157900000.0
2009-08-04 06:21:00,1.695,1.69505,1.69475,1.695,202599998.0
2009-08-04 06:22:00,1.695,1.69525,1.695,1.6952,91200000.0
2009-08-04 06:23:00,1.69515,1.6952,1.69505,1.6951,21000000.0
2009-08-04 06:24:00,1.6951,1.6953,1.69505,1.6951,102800000.0
2009-08-04 06:25:00,1.69505,1.69515,1.69505,1.69515,337599999.0
2009-08-04 06:26:00,1.69515,1.6955,1.6951,1.69525,118800000.0
2009-08-04 06:27:00,1.69525,1.69525,1.69485,1.6949,173600000.0
2009-08-04 06:28:00,1.6949,1.69495,1.69475,1.69475,226200000.0
2009-08-04 06:29:00,1.6948,1.69505,1.69475,1.6949,118199999.0
2009-08-04 06:30:00,1.6949,1.696,1.69485,1.69595,292900000.0
2009-08-04 06:31:00,1.69595,1.69595,1.69525,1.69545,178000000.0
2009-08-04 06:32:00,1.6954,1.6956,1.694,1.694,337500000.0
2009-08-04 06:33:00,1.69375,1.6946,1.69365,1.6941,142200000.0
2009-08-04 06:34:00,1.69415,1.6943,1.6941,1.69415,115400000.0
2009-08-04 06:35:00,1.6941,1.6943,1.69365,1.6942,392900000.0
2009-08-04 06:36:00,1.6942,1.6946,1.69375,1.6946,152100000.0
2009-08-04 06:37:00,1.69455,1.69455,1.69435,1.6945,62000000.0
2009-08-04 06:38:00,1.6946,1.6948,1.6945,1.6945,320200001.0
2009-08-04 06:39:00,1.6945,1.69455,1.6943,1.6943,423300000.0
2009-08-04 06:40:00,1.6943,1.6943,1.6936,1.6936,169300000.0
2009-08-04 06:41:00,1.69375,1.6939,1.69355,1.69385,111200000.0
2009-08-04 06:42:00,1.6939,1.69435,1.6939,1.69405,86600000.0
2009-08-04 06:43:00,1.69405,1.69445,1.694,1.6944,328400000.0
2009-08-04 06:44:00,1.69435,1.69445,1.69395,1.69395,270000000.0
2009-08-04 06:45:00,1.6942,1.6943,1.69395,1.694,143200000.0
2009-08-04 06:46:00,1.6939,1.6943,1.6939,1.6943,157100000.0
2009-08-04 06:47:00,1.6945,1.6945,1.6941,1.6941,27800000.0
2009-08-04 06:48:00,1.69415,1.6943,1.69415,1.69415,102200000.0
2009-08-04 06:49:00,1.69415,1.6942,1.694,1.694,30000000.0
2009-08-04 06:50:00,1.694,1.69405,1.6939,1.694,36200000.0
2009-08-04 06:51:00,1.69395,1.6942,1.6938,1.6938,80700000.0
2009-08-04 06:52:00,1.69385,1.6939,1.693,1.69305,199000000.0
2009-08-04 06:53:00,1.6931,1.69325,1.69295,1.6931,397800000.0
2009-08-04 06:54:00,1.69305,1.6933,1.69285,1.69315,223600000.0
2009-08-04 06:55:00,1.69325,1.69395,1.6931,1.69395,234800000.0
2009-08-04 06:56:00,1.69385,1.69385,1.6935,1.69365,98400000.0
2009-08-04 06:57:00,1.6936,1.69375,1.69335,1.69375,101000000.0
2009-08-04 06:58:00,1.69365,1.69365,1.69355,1.69365,19600000.0
2009-08-04 06:59:00,1.69355,1.69395,1.69355,1.69395,77500000.0
2009-08-04 07:00:00,1.69395,1.6945,1.69395,1.6943,65200000.0
2009-08-04 07:01:00,1.6944,1.69485,1.69355,1.69405,159100000.0
2009-08-04 07:02:00,1.69405,1.6941,1.6939,1.69405,55800000.0
2009-08-04 07:03:00,1.69405,1.6942,1.69405,1.69415,31600000.0
2009-08-04 07:04:00,1.69415,1.6946,1.69415,1.6946,37200000.0
2009-08-04 07:05:00,1.69455,1.6948,1.69455,1.6947,19400000.0
2009-08-04 07:06:00,1.6947,1.6947,1.69415,1.6943,41600000.0
2009-08-04 07:07:00,1.6943,1.6947,1.6943,1.6946,26200000.0
2009-08-04 07:08:00,1.6946,1.6946,1.6941,1.6943,69200000.0
2009-08-04 07:09:00,1.6942,1.6943,1.6942,1.6943,60200000.0
2009-08-04 07:10:00,1.6943,1.69445,1.6943,1.6944,87400000.0
2009-08-04 07:11:00,1.69445,1.69475,1.69445,1.6947,124600000.0
2009-08-04 07:12:00,1.69465,1.69475,1.69465,1.6947,33200000.0
2009-08-04 07:13:00,1.6947,1.6947,1.6942,1.6943,157800000.0
2009-08-04 07:14:00,1.69435,1.69435,1.69385,1.6941,257000000.0
2009-08-04 07:15:00,1.6941,1.6944,1.69405,1.6941,209600000.0
2009-08-04 07:16:00,1.6941,1.6941,1.694,1.69405,105600000.0
2009-08-04 07:17:00,1.69405,1.69405,1.6933,1.6933,165200000.0
2009-08-04 07:18:00,1.6933,1.69345,1.6929,1.693,125800000.0
2009-08-04 07:19:00,1.6931,1.6931,1.6928,1.6929,124799999.0
2009-08-04 07:20:00,1.6929,1.693,1.6925,1.69285,183400000.0
2009-08-04 07:21:00,1.69285,1.693,1.6927,1.6927,134799999.0
2009-08-04 07:22:00,1.6927,1.6927,1.6926,1.6927,185400000.0
2009-08-04 07:23:00,1.69265,1.693,1.69265,1.693,396599999.0
2009-08-04 07:24:00,1.6929,1.693,1.69285,1.6929,73900000.0
2009-08-04 07:25:00,1.6929,1.6933,1.6929,1.69315,93800000.0
2009-08-04 07:26:00,1.69315,1.69335,1.693,1.693,123800000.0
2009-08-04 07:27:00,1.69295,1.6934,1.69295,1.6931,96000000.0
2009-08-04 07:28:00,1.6931,1.69325,1.69305,1.6932,56400000.0
2009-08-04 07:29:00,1.69315,1.69335,1.6929,1.69305,141800000.0
2009-08-04 07:30:00,1.6932,1.6932,1.69285,1.693,137400000.0
2009-08-04 07:31:00,1.693,1.693,1.69285,1.6929,130800000.0
2009-08-04 07:32:00,1.6929,1.6929,1.69275,1.6928,50300000.0
2009-08-04 07:33:00,1.6928,1.693,1.6928,1.6929,63200000.0
2009-08-04 07:34:00,1.69285,1.69325,1.69285,1.69325,53400000.0
2009-08-04 07:35:00,1.6933,1.69335,1.6932,1.69335,47000000.0
2009-08-04 07:36:00,1.69335,1.69335,1.6927,1.6927,219199997.0
2009-08-04 07:37:00,1.69275,1.69305,1.6927,1.69305,112500000.0
2009-08-04 07:38:00,1.693,1.69305,1.6928,1.69285,131000000.0
2009-08-04 07:39:00,1.6929,1.69295,1.6929,1.6929,105200000.0
2009-08-04 07:40:00,1.6929,1.69315,1.6929,1.693,152200000.0
2009-08-04 07:41:00,1.693,1.6931,1.693,1.693,48600000.0
2009-08-04 07:42:00,1.693,1.69305,1.693,1.69305,4200000.0
2009-08-04 07:43:00,1.69305,1.69345,1.693,1.6934,195400000.0
2009-08-04 07:44:00,1.69335,1.6934,1.69315,1.69325,115200000.0
2009-08-04 07:45:00,1.69345,1.69395,1.69345,1.69385,377200003.0
2009-08-04 07:46:00,1.69385,1.69385,1.6938,1.69385,156799999.0
2009-08-04 07:47:00,1.6938,1.6942,1.6938,1.69415,203200000.0
2009-08-04 07:48:00,1.69415,1.6947,1.6941,1.6947,179000000.0
2009-08-04 07:49:00,1.6946,1.695,1.6946,1.69465,225000000.0
2009-08-04 07:50:00,1.69465,1.6948,1.6945,1.6945,422300000.0
2009-08-04 07:51:00,1.69455,1.6946,1.6938,1.69415,275100000.0
2009-08-04 07:52:00,1.6942,1.6944,1.69415,1.69435,41200000.0
2009-08-04 07:53:00,1.69435,1.69435,1.69385,1.6939,105600000.0
2009-08-04 07:54:00,1.6939,1.69395,1.6934,1.69355,225800001.0
2009-08-04 07:55:00,1.6936,1.69365,1.6935,1.6936,210600000.0
2009-08-04 07:56:00,1.6936,1.6936,1.69325,1.6934,32400000.0
2009-08-04 07:57:00,1.6934,1.6938,1.6934,1.69375,185000000.0
2009-08-04 07:58:00,1.69375,1.6944,1.6937,1.6943,303200000.0
2009-08-04 07:59:00,1.6943,1.69435,1.6936,1.69375,305600000.0
2009-08-04 08:00:00,1.69375,1.69375,1.69325,1.69355,203600000.0
2009-08-04 08:01:00,1.6935,1.6938,1.69345,1.6938,246400000.0
2009-08-04 08:02:00,1.69375,1.694,1.69375,1.69395,128200000.0
2009-08-04 08:03:00,1.6939,1.6939,1.69385,1.69385,63600000.0
2009-08-04 08:04:00,1.6939,1.694,1.6938,1.6938,153200000.0
2009-08-04 08:05:00,1.6938,1.6939,1.69375,1.69375,84600000.0
2009-08-04 08:06:00,1.69375,1.6938,1.69355,1.69365,296600000.0
2009-08-04 08:07:00,1.6937,1.6938,1.6936,1.6936,144000001.0
2009-08-04 08:08:00,1.6936,1.69375,1.69355,1.69355,324800000.0
2009-08-04 08:09:00,1.69355,1.69395,1.69355,1.6938,687600003.0
2009-08-04 08:10:00,1.6938,1.69395,1.69345,1.69355,498260002.0
2009-08-04 08:11:00,1.69355,1.69355,1.6932,1.6934,614400002.0
2009-08-04 08:12:00,1.69335,1.6934,1.69295,1.69295,316200001.0
2009-08-04 08:13:00,1.693,1.6937,1.693,1.6937,211700000.0
2009-08-04 08:14:00,1.6937,1.6939,1.69355,1.6939,184200000.0
2009-08-04 08:15:00,1.6939,1.6939,1.6936,1.6938,801399986.0
2009-08-04 08:16:00,1.6938,1.694,1.6938,1.6939,161600000.0
2009-08-04 08:17:00,1.6939,1.69405,1.6939,1.6939,80300000.0
2009-08-04 08:18:00,1.6939,1.6941,1.69375,1.69375,251000000.0
2009-08-04 08:19:00,1.69375,1.695,1.69375,1.6949,404599999.0
2009-08-04 08:20:00,1.69485,1.6949,1.69425,1.69445,520799999.0
2009-08-04 08:21:00,1.6944,1.6949,1.6944,1.6948,326700000.0
2009-08-04 08:22:00,1.69495,1.6957,1.69485,1.6957,345700000.0
2009-08-04 08:23:00,1.6957,1.69575,1.6954,1.69545,230500000.0
2009-08-04 08:24:00,1.69545,1.69565,1.6954,1.6956,260900000.0
2009-08-04 08:25:00,1.6956,1.69565,1.69545,1.69555,232900001.0
2009-08-04 08:26:00,1.69555,1.69565,1.6955,1.69565,90600000.0
2009-08-04 08:27:00,1.6956,1.69575,1.69545,1.6957,518200000.0
2009-08-04 08:28:00,1.6957,1.69605,1.6957,1.69605,237399999.0
2009-08-04 08:29:00,1.696,1.6969,1.696,1.6969,277600000.0
2009-08-04 08:30:00,1.6968,1.69725,1.6967,1.6971,147800000.0
2009-08-04 08:31:00,1.6971,1.6974,1.6971,1.69715,138200000.0
2009-08-04 08:32:00,1.69715,1.69765,1.69715,1.69745,514400002.0
2009-08-04 08:33:00,1.6973,1.69735,1.69615,1.6962,397500001.0
2009-08-04 08:34:00,1.6962,1.69775,1.6962,1.6974,561200000.0
2009-08-04 08:35:00,1.69745,1.6976,1.69635,1.6966,279420000.0
2009-08-04 08:36:00,1.6965,1.697,1.6965,1.69685,226900000.0
2009-08-04 08:37:00,1.69685,1.69685,1.6961,1.6962,313600000.0
2009-08-04 08:38:00,1.69625,1.697,1.6962,1.697,647700004.0
2009-08-04 08:39:00,1.697,1.69705,1.6969,1.6969,179200000.0
2009-08-04 08:40:00,1.6969,1.6969,1.6966,1.6968,882000011.0
2009-08-04 08:41:00,1.6968,1.6968,1.6967,1.6967,378200001.0
2009-08-04 08:42:00,1.6967,1.6974,1.6967,1.6972,276200000.0
2009-08-04 08:43:00,1.69725,1.69735,1.69705,1.69725,272600002.0
2009-08-04 08:44:00,1.6973,1.6977,1.69725,1.69755,407600000.0
2009-08-04 08:45:00,1.69755,1.6978,1.6975,1.6977,361800000.0
2009-08-04 08:46:00,1.69775,1.69825,1.6976,1.69815,433200000.0
2009-08-04 08:47:00,1.6981,1.6988,1.6981,1.6987,781399994.0
2009-08-04 08:48:00,1.69865,1.6988,1.6984,1.6986,790600006.0
2009-08-04 08:49:00,1.6986,1.6987,1.69835,1.6984,410200000.0
2009-08-04 08:50:00,1.6984,1.6986,1.6982,1.6986,380899999.0
2009-08-04 08:51:00,1.69855,1.69875,1.69835,1.6986,322100000.0
2009-08-04 08:52:00,1.6986,1.69885,1.6986,1.69875,430200004.0
2009-08-04 08:53:00,1.69875,1.6989,1.69865,1.6988,426600003.0
2009-08-04 08:54:00,1.69885,1.70025,1.69885,1.6997,652840000.0
2009-08-04 08:55:00,1.6996,1.6997,1.69895,1.699,632000003.0
2009-08-04 08:56:00,1.699,1.699,1.6985,1.6987,598400002.0
2009-08-04 08:57:00,1.6987,1.6998,1.6987,1.6996,607799998.0
2009-08-04 08:58:00,1.6996,1.70045,1.6996,1.7002,735100000.0
2009-08-04 08:59:00,1.70015,1.70045,1.6991,1.6993,824400000.0
2009-08-04 09:00:00,1.6993,1.6994,1.6979,1.6979,915999996.0
2009-08-04 09:01:00,1.6978,1.6985,1.6978,1.6984,1158000002.0
2009-08-04 09:02:00,1.69845,1.6986,1.69795,1.69795,624599997.0
2009-08-04 09:03:00,1.69795,1.698,1.6969,1.69775,921400001.0
2009-08-04 09:04:00,1.69765,1.698,1.69715,1.6978,871999998.0
2009-08-04 09:05:00,1.6978,1.6978,1.6973,1.69745,718399998.0
2009-08-04 09:06:00,1.69745,1.6975,1.6961,1.6961,716300000.0
2009-08-04 09:07:00,1.69615,1.6967,1.6958,1.6964,599799999.0
2009-08-04 09:08:00,1.69665,1.6969,1.69625,1.6968,627000000.0
2009-08-04 09:09:00,1.6968,1.69705,1.69665,1.6968,756999999.0
2009-08-04 09:10:00,1.6968,1.6971,1.6968,1.697,493799999.0
2009-08-04 09:11:00,1.69705,1.69735,1.6968,1.6968,540700003.0
2009-08-04 09:12:00,1.6966,1.6966,1.6964,1.6965,664600000.0
2009-08-04 09:13:00,1.6965,1.697,1.6965,1.697,887199999.0
2009-08-04 09:14:00,1.69695,1.6971,1.69655,1.69655,843900003.0
2009-08-04 09:15:00,1.6968,1.69685,1.69625,1.6964,355400001.0
2009-08-04 09:16:00,1.6964,1.6965,1.69615,1.6964,476800002.0
2009-08-04 09:17:00,1.6964,1.6964,1.69615,1.69635,407599999.0
2009-08-04 09:18:00,1.69645,1.6965,1.696,1.6962,553900000.0
2009-08-04 09:19:00,1.6962,1.69625,1.6958,1.6958,358400001.0
2009-08-04 09:20:00,1.69585,1.69585,1.69545,1.69575,1065599999.0
2009-08-04 09:21:00,1.69575,1.6958,1.69555,1.6956,478600000.0
2009-08-04 09:22:00,1.69555,1.6957,1.695,1.695,1017800000.0
2009-08-04 09:23:00,1.695,1.695,1.69455,1.6949,891700001.0
2009-08-04 09:24:00,1.6949,1.69515,1.6948,1.6949,445000000.0
2009-08-04 09:25:00,1.69485,1.69485,1.69455,1.69455,626199996.0
2009-08-04 09:26:00,1.69415,1.69415,1.6933,1.69345,842400000.0
2009-08-04 09:27:00,1.69345,1.6944,1.69345,1.694,787300004.0
2009-08-04 09:28:00,1.6941,1.6948,1.69405,1.69465,430600001.0
2009-08-04 09:29:00,1.6947,1.69475,1.69435,1.69465,347000000.0
2009-08-04 09:30:00,1.69455,1.6949,1.6942,1.6948,665800001.0
2009-08-04 09:31:00,1.6946,1.6949,1.69335,1.69355,1197399998.0
2009-08-04 09:32:00,1.6936,1.6938,1.69345,1.6936,966400000.0
2009-08-04 09:33:00,1.6936,1.6936,1.69315,1.69315,637500002.0
2009-08-04 09:34:00,1.69315,1.6932,1.6925,1.69265,1145200003.0
2009-08-04 09:35:00,1.69265,1.6927,1.6921,1.6923,806699996.0
2009-08-04 09:36:00,1.69225,1.6923,1.6919,1.69205,1064199994.0
2009-08-04 09:37:00,1.692,1.6921,1.6911,1.69135,1284699998.0
2009-08-04 09:38:00,1.6913,1.6915,1.6912,1.6914,885499996.0
2009-08-04 09:39:00,1.69145,1.6917,1.69135,1.6914,687800001.0
2009-08-04 09:40:00,1.6914,1.69185,1.69135,1.69175,394000002.0
2009-08-04 09:41:00,1.6918,1.6919,1.6916,1.6917,704400001.0
2009-08-04 09:42:00,1.6917,1.6924,1.6917,1.6923,636000000.0
2009-08-04 09:43:00,1.6923,1.6929,1.69225,1.6929,905799997.0
2009-08-04 09:44:00,1.6929,1.6929,1.69265,1.69285,470200000.0
2009-08-04 09:45:00,1.69275,1.69285,1.69255,1.6926,275600000.0
2009-08-04 09:46:00,1.6926,1.6927,1.6924,1.6926,709100002.0
2009-08-04 09:47:00,1.6927,1.6928,1.6926,1.6928,439000001.0
2009-08-04 09:48:00,1.6928,1.6934,1.6928,1.69325,528599999.0
2009-08-04 09:49:00,1.69325,1.69345,1.69275,1.693,649999998.0
2009-08-04 09:50:00,1.693,1.6935,1.6929,1.6933,829599999.0
2009-08-04 09:51:00,1.6934,1.6936,1.6934,1.6935,329400000.0
2009-08-04 09:52:00,1.6935,1.6937,1.69345,1.69365,554400005.0
2009-08-04 09:53:00,1.69365,1.694,1.6936,1.69395,181800000.0
2009-08-04 09:54:00,1.69385,1.69435,1.69385,1.6943,855999996.0
2009-08-04 09:55:00,1.6943,1.6945,1.69385,1.694,605999997.0
2009-08-04 09:56:00,1.694,1.69405,1.69365,1.6937,915799999.0
2009-08-04 09:57:00,1.6937,1.6937,1.69345,1.69345,889499998.0
2009-08-04 09:58:00,1.69345,1.69375,1.69345,1.6936,256199999.0
2009-08-04 09:59:00,1.6936,1.6938,1.6933,1.6935,931000000.0
2009-08-04 10:00:00,1.6935,1.6936,1.69295,1.69295,553999999.0
2009-08-04 10:01:00,1.69295,1.69295,1.6921,1.6921,714799999.0
2009-08-04 10:02:00,1.6921,1.6932,1.692,1.6928,943999999.0
2009-08-04 10:03:00,1.6928,1.6932,1.6927,1.69305,541199995.0
2009-08-04 10:04:00,1.69305,1.6936,1.69305,1.6935,616600000.0
2009-08-04 10:05:00,1.6935,1.6936,1.6932,1.6934,540199998.0
2009-08-04 10:06:00,1.6934,1.6936,1.69315,1.6933,346800000.0
2009-08-04 10:07:00,1.6933,1.6933,1.6925,1.6927,694399999.0
2009-08-04 10:08:00,1.6927,1.69295,1.69255,1.6927,533599994.0
2009-08-04 10:09:00,1.6927,1.69315,1.6927,1.6927,560700001.0
2009-08-04 10:10:00,1.6928,1.6932,1.6928,1.6928,743799995.0
2009-08-04 10:11:00,1.6929,1.6931,1.6929,1.693,157000000.0
2009-08-04 10:12:00,1.6929,1.693,1.6928,1.6928,634600000.0
2009-08-04 10:13:00,1.69265,1.69265,1.69235,1.6924,406999999.0
2009-08-04 10:14:00,1.6924,1.6928,1.6923,1.6925,835999998.0
2009-08-04 10:15:00,1.69255,1.6926,1.6924,1.6924,423199999.0
2009-08-04 10:16:00,1.6924,1.6925,1.6918,1.69185,537200000.0
2009-08-04 10:17:00,1.6919,1.692,1.69135,1.6915,681999998.0
2009-08-04 10:18:00,1.6915,1.6915,1.6911,1.6914,1101599995.0
2009-08-04 10:19:00,1.6914,1.6918,1.6914,1.69175,764999998.0
2009-08-04 10:20:00,1.69185,1.69185,1.69145,1.6916,715600001.0
2009-08-04 10:21:00,1.6916,1.6921,1.69155,1.6921,504800001.0
2009-08-04 10:22:00,1.6921,1.69275,1.6921,1.69265,469800000.0
2009-08-04 10:23:00,1.6927,1.6927,1.69235,1.6924,417799999.0
2009-08-04 10:24:00,1.6924,1.6927,1.6924,1.6925,490000000.0
2009-08-04 10:25:00,1.6925,1.6927,1.6924,1.6927,396400000.0
2009-08-04 10:26:00,1.6927,1.693,1.6926,1.693,688399997.0
2009-08-04 10:27:00,1.6931,1.69315,1.6928,1.6929,780200001.0
2009-08-04 10:28:00,1.6929,1.6929,1.6925,1.69275,555400003.0
2009-08-04 10:29:00,1.69265,1.6928,1.69255,1.6926,425400001.0
2009-08-04 10:30:00,1.6926,1.6933,1.6926,1.6932,828599997.0
2009-08-04 10:31:00,1.6933,1.6936,1.6932,1.69355,881000002.0
2009-08-04 10:32:00,1.6935,1.69385,1.69325,1.6938,836600005.0
2009-08-04 10:33:00,1.69385,1.69385,1.6934,1.69345,405399998.0
2009-08-04 10:34:00,1.69345,1.69345,1.69265,1.6927,654600000.0
2009-08-04 10:35:00,1.69275,1.6931,1.69275,1.6929,762399994.0
2009-08-04 10:36:00,1.6929,1.693,1.69285,1.6929,211400000.0
2009-08-04 10:37:00,1.6931,1.6931,1.69235,1.69275,388800000.0
2009-08-04 10:38:00,1.69265,1.693,1.6926,1.6929,336400002.0
2009-08-04 10:39:00,1.6929,1.693,1.69265,1.6929,254500000.0
2009-08-04 10:40:00,1.6929,1.693,1.69245,1.6925,501000001.0
2009-08-04 10:41:00,1.6925,1.6935,1.69245,1.6935,814999998.0
2009-08-04 10:42:00,1.69355,1.6939,1.6935,1.6937,1020600000.0
2009-08-04 10:43:00,1.6938,1.6942,1.6937,1.6938,520199999.0
2009-08-04 10:44:00,1.6939,1.69435,1.69365,1.6943,652799999.0
2009-08-04 10:45:00,1.6942,1.69445,1.6942,1.69445,440399999.0
2009-08-04 10:46:00,1.69445,1.6951,1.6944,1.6951,813799999.0
2009-08-04 10:47:00,1.69505,1.69535,1.69485,1.69495,761400002.0
2009-08-04 10:48:00,1.69495,1.69505,1.6946,1.6949,640800003.0
2009-08-04 10:49:00,1.6951,1.69565,1.6951,1.6955,627000002.0
2009-08-04 10:50:00,1.6955,1.6957,1.6952,1.69545,937800000.0
2009-08-04 10:51:00,1.69545,1.6961,1.69525,1.6961,981200000.0
2009-08-04 10:52:00,1.6961,1.6975,1.6961,1.69735,851600003.0
2009-08-04 10:53:00,1.6973,1.6975,1.6968,1.6969,906299997.0
2009-08-04 10:54:00,1.69695,1.697,1.6965,1.6968,1359999996.0
2009-08-04 10:55:00,1.6968,1.6975,1.6967,1.6974,793500000.0
2009-08-04 10:56:00,1.6974,1.6978,1.6972,1.6975,676600001.0
2009-08-04 10:57:00,1.6975,1.6983,1.6974,1.698,1027300002.0
2009-08-04 10:58:00,1.698,1.6983,1.69765,1.69765,900099996.0
2009-08-04 10:59:00,1.69775,1.6983,1.69745,1.6981,1201999997.0
2009-08-04 11:00:00,1.69795,1.69815,1.69785,1.6979,751600003.0
2009-08-04 11:01:00,1.6979,1.69835,1.6979,1.6983,978000003.0
2009-08-04 11:02:00,1.6983,1.6983,1.69785,1.6979,931200003.0
2009-08-04 11:03:00,1.6979,1.69805,1.6976,1.6979,680500000.0
2009-08-04 11:04:00,1.6979,1.6979,1.69735,1.6974,783699998.0
2009-08-04 11:05:00,1.6974,1.69745,1.69645,1.6965,937200005.0
2009-08-04 11:06:00,1.6966,1.6966,1.69595,1.6961,805500000.0
2009-08-04 11:07:00,1.6961,1.6961,1.695,1.69505,1019900003.0
2009-08-04 11:08:00,1.6951,1.6954,1.69505,1.69535,816799995.0
2009-08-04 11:09:00,1.69535,1.6954,1.695,1.6953,666200001.0
2009-08-04 11:10:00,1.6952,1.69545,1.6951,1.69545,910600000.0
2009-08-04 11:11:00,1.69545,1.6956,1.6953,1.6955,579200002.0
2009-08-04 11:12:00,1.6955,1.69555,1.69525,1.69555,283000000.0
2009-08-04 11:13:00,1.69545,1.6957,1.6953,1.69565,953899995.0
2009-08-04 11:14:00,1.6956,1.6956,1.69495,1.69495,894199997.0
2009-08-04 11:15:00,1.6949,1.69495,1.6933,1.69425,1003699997.0
2009-08-04 11:16:00,1.69425,1.69425,1.6939,1.6941,621999998.0
2009-08-04 11:17:00,1.6941,1.6942,1.6936,1.6936,649899999.0
2009-08-04 11:18:00,1.6935,1.69405,1.69325,1.6939,821600000.0
2009-08-04 11:19:00,1.6939,1.6944,1.6939,1.6944,382900000.0
2009-08-04 11:20:00,1.69435,1.6944,1.69415,1.6943,384399999.0
2009-08-04 11:21:00,1.6943,1.69435,1.6943,1.69435,33800000.0
2009-08-04 11:22:00,1.6943,1.6947,1.6943,1.6944,782200002.0
2009-08-04 11:23:00,1.6944,1.6948,1.6944,1.6945,486199998.0
2009-08-04 11:24:00,1.6946,1.6946,1.69355,1.6936,541200000.0
2009-08-04 11:25:00,1.6937,1.69385,1.69355,1.6936,520600000.0
2009-08-04 11:26:00,1.6936,1.6938,1.6935,1.6935,743599996.0
2009-08-04 11:27:00,1.69345,1.6939,1.6933,1.6938,834000002.0
2009-08-04 11:28:00,1.6938,1.6943,1.69375,1.6943,597200000.0
2009-08-04 11:29:00,1.6943,1.6943,1.69305,1.6932,782899996.0
2009-08-04 11:30:00,1.69325,1.69335,1.693,1.6931,487599996.0
2009-08-04 11:31:00,1.6931,1.69365,1.6931,1.69365,607800000.0
2009-08-04 11:32:00,1.6937,1.694,1.69365,1.694,668999999.0
2009-08-04 11:33:00,1.694,1.6944,1.694,1.6944,847599998.0
2009-08-04 11:34:00,1.69455,1.69545,1.6945,1.69495,1229000001.0
2009-08-04 11:35:00,1.69495,1.695,1.6944,1.69475,661600003.0
2009-08-04 11:36:00,1.69475,1.69485,1.6939,1.6939,494999999.0
2009-08-04 11:37:00,1.6939,1.6941,1.6933,1.69365,814800002.0
2009-08-04 11:38:00,1.69365,1.69385,1.69365,1.6937,479199999.0
2009-08-04 11:39:00,1.6938,1.6938,1.69365,1.6938,675599999.0
2009-08-04 11:40:00,1.6938,1.69445,1.6938,1.69445,492000000.0
2009-08-04 11:41:00,1.6945,1.6946,1.69365,1.6939,632599998.0
2009-08-04 11:42:00,1.69385,1.69405,1.69365,1.6938,711500000.0
2009-08-04 11:43:00,1.69375,1.694,1.6937,1.69375,319800000.0
2009-08-04 11:44:00,1.69375,1.6942,1.6936,1.69395,722600002.0
2009-08-04 11:45:00,1.69395,1.6942,1.69385,1.6939,439000000.0
2009-08-04 11:46:00,1.6939,1.694,1.6936,1.6936,662999994.0
2009-08-04 11:47:00,1.6936,1.6937,1.69355,1.6936,198200000.0
2009-08-04 11:48:00,1.6936,1.6936,1.69315,1.69315,633999996.0
2009-08-04 11:49:00,1.6932,1.6932,1.69275,1.69275,1000399998.0
2009-08-04 11:50:00,1.69285,1.693,1.6926,1.6927,653399999.0
2009-08-04 11:51:00,1.6927,1.69325,1.69235,1.6932,681399999.0
2009-08-04 11:52:00,1.6932,1.6933,1.6928,1.6929,313799999.0
2009-08-04 11:53:00,1.69295,1.6932,1.69295,1.6931,367000000.0
2009-08-04 11:54:00,1.6931,1.69315,1.69305,1.69315,299800000.0
2009-08-04 11:55:00,1.6932,1.6941,1.6932,1.69365,639199994.0
2009-08-04 11:56:00,1.6936,1.69415,1.69355,1.69415,570599997.0
2009-08-04 11:57:00,1.69405,1.6942,1.69395,1.6942,344599999.0
2009-08-04 11:58:00,1.6942,1.6942,1.6938,1.6939,1015999997.0
2009-08-04 11:59:00,1.6939,1.6943,1.69355,1.69415,1071599997.0
2009-08-04 12:00:00,1.6942,1.6943,1.69415,1.6943,354600000.0
2009-08-04 12:01:00,1.6943,1.69475,1.6943,1.6946,285600000.0
2009-08-04 12:02:00,1.6946,1.6954,1.69455,1.69535,484999999.0
2009-08-04 12:03:00,1.6954,1.69585,1.6954,1.6956,751099998.0
2009-08-04 12:04:00,1.6955,1.69555,1.69515,1.6952,385199999.0
2009-08-04 12:05:00,1.6952,1.6952,1.6948,1.69485,722200004.0
2009-08-04 12:06:00,1.6949,1.695,1.6949,1.6949,316599999.0
2009-08-04 12:07:00,1.6949,1.695,1.6949,1.695,253599997.0
2009-08-04 12:08:00,1.695,1.695,1.69455,1.6947,484800001.0
2009-08-04 12:09:00,1.69465,1.69465,1.69435,1.69435,472400001.0
2009-08-04 12:10:00,1.69435,1.69445,1.694,1.6944,553399999.0
2009-08-04 12:11:00,1.69455,1.6946,1.69425,1.6943,605399997.0
2009-08-04 12:12:00,1.6943,1.6943,1.69415,1.6942,289000001.0
2009-08-04 12:13:00,1.6942,1.6943,1.69415,1.6942,161200000.0
2009-08-04 12:14:00,1.6942,1.6943,1.6942,1.69425,268600000.0
2009-08-04 12:15:00,1.69425,1.69425,1.694,1.69405,189800001.0
2009-08-04 12:16:00,1.69405,1.6941,1.69395,1.6941,187000001.0
2009-08-04 12:17:00,1.69405,1.69405,1.694,1.694,96400001.0
2009-08-04 12:18:00,1.694,1.6944,1.69385,1.6943,505700000.0
2009-08-04 12:19:00,1.6944,1.6946,1.69425,1.6944,451800001.0
2009-08-04 12:20:00,1.6944,1.69485,1.69435,1.6948,503400001.0
2009-08-04 12:21:00,1.6947,1.69475,1.6946,1.6946,345600003.0
2009-08-04 12:22:00,1.6946,1.6948,1.6946,1.69475,635200005.0
2009-08-04 12:23:00,1.6948,1.69505,1.6947,1.69475,553200000.0
2009-08-04 12:24:00,1.69475,1.69475,1.6943,1.69435,452600000.0
2009-08-04 12:25:00,1.6944,1.69455,1.6943,1.6943,366400000.0
2009-08-04 12:26:00,1.6943,1.6945,1.6943,1.69435,220600000.0
2009-08-04 12:27:00,1.69435,1.69465,1.6943,1.6945,179800000.0
2009-08-04 12:28:00,1.6945,1.6945,1.6941,1.6941,172400000.0
2009-08-04 12:29:00,1.6942,1.6945,1.6941,1.6943,236299997.0
2009-08-04 12:30:00,1.6943,1.6945,1.6942,1.6942,375199999.0
2009-08-04 12:31:00,1.6942,1.6943,1.69415,1.69425,272999998.0
2009-08-04 12:32:00,1.69425,1.6944,1.6942,1.6944,317599992.0
2009-08-04 12:33:00,1.69435,1.69435,1.69405,1.6941,757599991.0
2009-08-04 12:34:00,1.6941,1.6943,1.69405,1.69405,640300003.0
2009-08-04 12:35:00,1.69405,1.69455,1.69365,1.69365,835200000.0
2009-08-04 12:36:00,1.69365,1.6937,1.6932,1.69325,809200001.0
2009-08-04 12:37:00,1.69325,1.69335,1.6932,1.69325,614400004.0
2009-08-04 12:38:00,1.69325,1.6933,1.69315,1.69315,250300000.0
2009-08-04 12:39:00,1.6932,1.6933,1.69285,1.6929,394000000.0
2009-08-04 12:40:00,1.6929,1.6934,1.6929,1.69315,682799998.0
2009-08-04 12:41:00,1.69315,1.6934,1.69285,1.6933,378700000.0
2009-08-04 12:42:00,1.6933,1.6933,1.6931,1.6933,470600001.0
2009-08-04 12:43:00,1.6933,1.69375,1.69325,1.6936,120400000.0
2009-08-04 12:44:00,1.6936,1.6936,1.6936,1.6936,169400000.0
2009-08-04 12:45:00,1.69355,1.69405,1.69355,1.694,385900000.0
2009-08-04 12:46:00,1.69395,1.694,1.69375,1.6938,264000000.0
2009-08-04 12:47:00,1.6938,1.69395,1.69375,1.6939,170600000.0
2009-08-04 12:48:00,1.6939,1.69395,1.6935,1.69355,695300000.0
2009-08-04 12:49:00,1.6936,1.69365,1.6933,1.6933,81800000.0
2009-08-04 12:50:00,1.6934,1.6935,1.6933,1.69345,202400000.0
2009-08-04 12:51:00,1.6934,1.69345,1.6932,1.6934,160399999.0
2009-08-04 12:52:00,1.6934,1.6934,1.6931,1.69325,552800003.0
2009-08-04 12:53:00,1.69325,1.69345,1.69305,1.69305,367200000.0
2009-08-04 12:54:00,1.69305,1.6931,1.69305,1.6931,200600000.0
2009-08-04 12:55:00,1.6931,1.6931,1.6925,1.6925,1044600006.0
2009-08-04 12:56:00,1.6925,1.69275,1.69245,1.69275,564400002.0
2009-08-04 12:57:00,1.6927,1.6931,1.69265,1.693,371200000.0
2009-08-04 12:58:00,1.693,1.6931,1.6928,1.6929,528499997.0
2009-08-04 12:59:00,1.6928,1.6931,1.69275,1.693,596400000.0
2009-08-04 13:00:00,1.6928,1.6928,1.69235,1.6925,690400002.0
2009-08-04 13:01:00,1.6925,1.6931,1.6925,1.6929,489799998.0
2009-08-04 13:02:00,1.6929,1.6929,1.6926,1.6928,515399999.0
2009-08-04 13:03:00,1.6928,1.6929,1.69265,1.69265,360400001.0
2009-08-04 13:04:00,1.6927,1.6928,1.69265,1.69275,278600000.0
2009-08-04 13:05:00,1.6928,1.69305,1.6926,1.693,605799999.0
2009-08-04 13:06:00,1.693,1.693,1.69215,1.69215,667200000.0
2009-08-04 13:07:00,1.6921,1.6927,1.6921,1.6925,880699995.0
2009-08-04 13:08:00,1.69255,1.6927,1.69245,1.69255,545600005.0
2009-08-04 13:09:00,1.6928,1.6929,1.6927,1.6927,285000001.0
2009-08-04 13:10:00,1.6927,1.6928,1.69265,1.6927,317000000.0
2009-08-04 13:11:00,1.6929,1.69295,1.6928,1.69295,356200000.0
2009-08-04 13:12:00,1.69295,1.69315,1.6929,1.6931,248599999.0
2009-08-04 13:13:00,1.6931,1.6931,1.69285,1.69285,544299999.0
2009-08-04 13:14:00,1.6929,1.69335,1.6929,1.69335,459800000.0
2009-08-04 13:15:00,1.6933,1.69455,1.6933,1.69445,629200004.0
2009-08-04 13:16:00,1.69445,1.6946,1.6939,1.694,905999995.0
2009-08-04 13:17:00,1.694,1.69445,1.69395,1.6941,439999999.0
2009-08-04 13:18:00,1.69415,1.6942,1.694,1.6941,101600000.0
2009-08-04 13:19:00,1.69425,1.6944,1.69425,1.6943,298600001.0
2009-08-04 13:20:00,1.69425,1.6943,1.69405,1.69415,625200001.0
2009-08-04 13:21:00,1.69405,1.6944,1.69405,1.6942,362199993.0
2009-08-04 13:22:00,1.6943,1.6944,1.69395,1.6943,569299999.0
2009-08-04 13:23:00,1.6943,1.69435,1.6942,1.6942,371000003.0
2009-08-04 13:24:00,1.6942,1.6945,1.6942,1.69435,640400000.0
2009-08-04 13:25:00,1.69435,1.69435,1.69385,1.6941,479600004.0
2009-08-04 13:26:00,1.6941,1.69425,1.6941,1.6942,499999998.0
2009-08-04 13:27:00,1.6942,1.6942,1.69385,1.694,182000000.0
2009-08-04 13:28:00,1.694,1.694,1.6935,1.69385,623900001.0
2009-08-04 13:29:00,1.69385,1.694,1.6935,1.6937,521700001.0
2009-08-04 13:30:00,1.6938,1.6938,1.6934,1.6937,644600000.0
2009-08-04 13:31:00,1.6936,1.6939,1.6935,1.69365,665299997.0
2009-08-04 13:32:00,1.6939,1.6944,1.6938,1.6941,599600004.0
2009-08-04 13:33:00,1.69405,1.6947,1.69405,1.6947,627600000.0
2009-08-04 13:34:00,1.6947,1.69485,1.69445,1.6947,320000000.0
2009-08-04 13:35:00,1.69475,1.6948,1.69465,1.6948,452200001.0
2009-08-04 13:36:00,1.6948,1.6948,1.6946,1.6947,325800000.0
2009-08-04 13:37:00,1.6947,1.69485,1.6944,1.6946,377800000.0
2009-08-04 13:38:00,1.6946,1.69465,1.69455,1.69455,141800000.0
2009-08-04 13:39:00,1.6946,1.69465,1.6945,1.6945,312199998.0
2009-08-04 13:40:00,1.69455,1.69455,1.69445,1.6945,157800001.0
2009-08-04 13:41:00,1.6945,1.6945,1.69435,1.6944,423000002.0
2009-08-04 13:42:00,1.6944,1.6952,1.69435,1.6952,651100001.0
2009-08-04 13:43:00,1.6951,1.6952,1.695,1.695,549399997.0
2009-08-04 13:44:00,1.695,1.695,1.6945,1.6945,809399996.0
2009-08-04 13:45:00,1.6947,1.69485,1.69415,1.6942,538999995.0
2009-08-04 13:46:00,1.69415,1.6942,1.694,1.6942,651600004.0
2009-08-04 13:47:00,1.6942,1.69425,1.6935,1.69365,353800000.0
2009-08-04 13:48:00,1.6936,1.6938,1.6935,1.6936,365499993.0
2009-08-04 13:49:00,1.6936,1.6936,1.6934,1.6935,440400001.0
2009-08-04 13:50:00,1.69335,1.6936,1.69335,1.69335,519400000.0
2009-08-04 13:51:00,1.69335,1.6938,1.6933,1.69375,621800000.0
2009-08-04 13:52:00,1.6938,1.6939,1.6936,1.69375,577400002.0
2009-08-04 13:53:00,1.69375,1.69375,1.69365,1.69375,341600000.0
2009-08-04 13:54:00,1.69375,1.694,1.69355,1.6939,506399998.0
2009-08-04 13:55:00,1.69395,1.69415,1.69395,1.69405,361599998.0
2009-08-04 13:56:00,1.69405,1.69405,1.69365,1.69375,532899996.0
2009-08-04 13:57:00,1.6937,1.69375,1.6936,1.6936,536000001.0
2009-08-04 13:58:00,1.6936,1.69385,1.69355,1.6938,456399999.0
2009-08-04 13:59:00,1.6938,1.69385,1.69365,1.69365,474999996.0
2009-08-04 14:00:00,1.6937,1.69395,1.69365,1.6937,676599999.0
2009-08-04 14:01:00,1.6937,1.6938,1.6933,1.6933,961600001.0
2009-08-04 14:02:00,1.6933,1.69335,1.69265,1.6927,922799999.0
2009-08-04 14:03:00,1.6928,1.69325,1.69275,1.6928,728100005.0
2009-08-04 14:04:00,1.6928,1.69345,1.6928,1.69335,633000001.0
2009-08-04 14:05:00,1.6933,1.6942,1.6933,1.69415,465699993.0
2009-08-04 14:06:00,1.6941,1.6943,1.69405,1.6943,289299992.0
2009-08-04 14:07:00,1.6943,1.6944,1.69425,1.6943,180699999.0
2009-08-04 14:08:00,1.6943,1.6945,1.694,1.69415,689599999.0
2009-08-04 14:09:00,1.69415,1.69485,1.69415,1.6946,880899998.0
2009-08-04 14:10:00,1.6945,1.695,1.6945,1.6949,1029599999.0
2009-08-04 14:11:00,1.6949,1.6952,1.6949,1.6952,1001999991.0
2009-08-04 14:12:00,1.6952,1.6956,1.6951,1.6954,848999989.0
2009-08-04 14:13:00,1.6954,1.6958,1.6953,1.6955,734999998.0
2009-08-04 14:14:00,1.6955,1.6956,1.69515,1.6953,913799984.0
2009-08-04 14:15:00,1.6954,1.69585,1.6953,1.6955,1081400001.0
2009-08-04 14:16:00,1.6955,1.69625,1.6955,1.6962,878000001.0
2009-08-04 14:17:00,1.6962,1.69635,1.69575,1.69635,1080099998.0
2009-08-04 14:18:00,1.69635,1.69635,1.6956,1.6957,664999987.0
2009-08-04 14:19:00,1.6957,1.6959,1.6957,1.6959,725800000.0
2009-08-04 14:20:00,1.6959,1.6966,1.6958,1.6965,1210800003.0
2009-08-04 14:21:00,1.6965,1.6966,1.69615,1.6963,819599995.0
2009-08-04 14:22:00,1.69635,1.6964,1.696,1.69625,830199995.0
2009-08-04 14:23:00,1.6962,1.6968,1.6961,1.6963,836999998.0
2009-08-04 14:24:00,1.6962,1.6962,1.6946,1.6952,1060399995.0
2009-08-04 14:25:00,1.69525,1.6955,1.6945,1.6945,940799998.0
2009-08-04 14:26:00,1.6945,1.6947,1.6937,1.6937,940699991.0
2009-08-04 14:27:00,1.6937,1.6939,1.6934,1.69355,748699997.0
2009-08-04 14:28:00,1.6936,1.6937,1.6924,1.6937,1091599999.0
2009-08-04 14:29:00,1.6937,1.6937,1.69315,1.6935,530800000.0
2009-08-04 14:30:00,1.69345,1.6938,1.69285,1.69365,588399999.0
2009-08-04 14:31:00,1.69375,1.6941,1.6934,1.6941,1196999991.0
2009-08-04 14:32:00,1.69405,1.69405,1.69345,1.6938,674599998.0
2009-08-04 14:33:00,1.6938,1.6946,1.69355,1.6941,1052000002.0
2009-08-04 14:34:00,1.6941,1.69455,1.6937,1.69455,1068699999.0
2009-08-04 14:35:00,1.6946,1.69485,1.6943,1.69435,1095399993.0
2009-08-04 14:36:00,1.69435,1.6946,1.69405,1.69405,652299995.0
2009-08-04 14:37:00,1.6941,1.6941,1.6933,1.69335,603799999.0
2009-08-04 14:38:00,1.6934,1.6934,1.6922,1.6928,775000000.0
2009-08-04 14:39:00,1.6928,1.69345,1.692,1.6921,843599997.0
2009-08-04 14:40:00,1.6921,1.69275,1.6921,1.69275,410799999.0
2009-08-04 14:41:00,1.6928,1.6931,1.6925,1.69295,534700001.0
2009-08-04 14:42:00,1.693,1.693,1.69225,1.69245,827600000.0
2009-08-04 14:43:00,1.69245,1.6926,1.69235,1.6925,575599996.0
2009-08-04 14:44:00,1.6926,1.6928,1.6923,1.6923,630899998.0
2009-08-04 14:45:00,1.6924,1.69245,1.6923,1.6924,385200001.0
2009-08-04 14:46:00,1.6924,1.6928,1.6923,1.69255,593400000.0
2009-08-04 14:47:00,1.69255,1.6926,1.69155,1.69165,973999995.0
2009-08-04 14:48:00,1.6916,1.692,1.6915,1.69155,723200002.0
2009-08-04 14:49:00,1.6915,1.6923,1.6915,1.6922,951900001.0
2009-08-04 14:50:00,1.6923,1.69265,1.69215,1.69265,534000000.0
2009-08-04 14:51:00,1.69265,1.6929,1.6925,1.6928,1070799996.0
2009-08-04 14:52:00,1.6928,1.69285,1.69265,1.69275,294200000.0
2009-08-04 14:53:00,1.69275,1.693,1.6925,1.69295,1243500000.0
2009-08-04 14:54:00,1.69295,1.69325,1.69275,1.6931,597600003.0
2009-08-04 14:55:00,1.6932,1.6932,1.69305,1.6932,750399990.0
2009-08-04 14:56:00,1.6931,1.6932,1.693,1.693,174799998.0
2009-08-04 14:57:00,1.693,1.693,1.6926,1.6928,835100001.0
2009-08-04 14:58:00,1.6928,1.6928,1.6922,1.6922,714599999.0
2009-08-04 14:59:00,1.6922,1.6925,1.69215,1.6925,875999993.0
2009-08-04 15:00:00,1.69255,1.6935,1.69255,1.6934,426800000.0
2009-08-04 15:01:00,1.6934,1.69465,1.6934,1.69465,942799996.0
2009-08-04 15:02:00,1.6947,1.69545,1.69455,1.69455,920799997.0
2009-08-04 15:03:00,1.69455,1.6947,1.6936,1.6946,771699996.0
2009-08-04 15:04:00,1.6946,1.6949,1.6946,1.6947,719400003.0
2009-08-04 15:05:00,1.6947,1.6947,1.6942,1.6945,808399997.0
2009-08-04 15:06:00,1.6945,1.695,1.69445,1.6948,548199996.0
2009-08-04 15:07:00,1.6949,1.695,1.6947,1.6948,393500000.0
2009-08-04 15:08:00,1.6948,1.6948,1.69425,1.6944,698200003.0
2009-08-04 15:09:00,1.6944,1.6948,1.6943,1.69475,453400000.0
2009-08-04 15:10:00,1.6948,1.69525,1.6947,1.6947,772400003.0
2009-08-04 15:11:00,1.6947,1.6948,1.69425,1.6945,674499997.0
2009-08-04 15:12:00,1.6945,1.6945,1.6939,1.6942,747999999.0
2009-08-04 15:13:00,1.6943,1.6947,1.69395,1.6946,832999998.0
2009-08-04 15:14:00,1.6946,1.6947,1.6941,1.69445,796000002.0
2009-08-04 15:15:00,1.6944,1.6952,1.6944,1.695,916999998.0
2009-08-04 15:16:00,1.695,1.6952,1.6946,1.695,813399996.0
2009-08-04 15:17:00,1.695,1.6956,1.6949,1.6952,1005099996.0
2009-08-04 15:18:00,1.6952,1.6955,1.6945,1.6945,982500000.0
2009-08-04 15:19:00,1.6945,1.6946,1.6944,1.6946,745399994.0
2009-08-04 15:20:00,1.6946,1.6946,1.6938,1.69425,1009999999.0
2009-08-04 15:21:00,1.69425,1.6943,1.69405,1.69425,458900004.0
2009-08-04 15:22:00,1.6944,1.6946,1.694,1.6946,949099998.0
2009-08-04 15:23:00,1.6946,1.6946,1.6943,1.6944,1099699997.0
2009-08-04 15:24:00,1.6944,1.6945,1.69435,1.6944,330000000.0
2009-08-04 15:25:00,1.6941,1.6942,1.69395,1.694,575600000.0
2009-08-04 15:26:00,1.694,1.69405,1.69385,1.69395,593600001.0
2009-08-04 15:27:00,1.69385,1.69385,1.693,1.6932,760300001.0
2009-08-04 15:28:00,1.6932,1.6932,1.6928,1.6929,591400000.0
2009-08-04 15:29:00,1.693,1.69375,1.693,1.69375,474600000.0
2009-08-04 15:30:00,1.69375,1.6941,1.6937,1.6939,634199999.0
2009-08-04 15:31:00,1.6939,1.6939,1.69315,1.6933,781800000.0
2009-08-04 15:32:00,1.6932,1.69345,1.69305,1.69305,780600000.0
2009-08-04 15:33:00,1.693,1.693,1.692,1.69205,1062999999.0
2009-08-04 15:34:00,1.69205,1.6926,1.69175,1.6925,938700001.0
2009-08-04 15:35:00,1.69235,1.69285,1.69235,1.69285,649000001.0
2009-08-04 15:36:00,1.69285,1.69285,1.69225,1.69235,536999996.0
2009-08-04 15:37:00,1.6925,1.6926,1.6922,1.6925,839400000.0
2009-08-04 15:38:00,1.6925,1.6931,1.69245,1.69295,877899999.0
2009-08-04 15:39:00,1.69295,1.693,1.6926,1.6928,796700002.0
2009-08-04 15:40:00,1.6928,1.6929,1.69255,1.69255,942599997.0
2009-08-04 15:41:00,1.69255,1.69255,1.69225,1.69235,680899997.0
2009-08-04 15:42:00,1.69235,1.6924,1.6922,1.6923,426400000.0
2009-08-04 15:43:00,1.6923,1.6924,1.6917,1.69175,894000002.0
2009-08-04 15:44:00,1.69175,1.69175,1.6914,1.69165,732999998.0
2009-08-04 15:45:00,1.69165,1.69255,1.69165,1.6925,433599999.0
2009-08-04 15:46:00,1.6925,1.69295,1.6925,1.6926,347699997.0
2009-08-04 15:47:00,1.6926,1.6929,1.69255,1.6928,575899999.0
2009-08-04 15:48:00,1.6928,1.6929,1.6926,1.6928,450199998.0
2009-08-04 15:49:00,1.6928,1.6934,1.6928,1.6931,851300001.0
2009-08-04 15:50:00,1.6932,1.6934,1.6928,1.6928,1093400003.0
2009-08-04 15:51:00,1.693,1.6935,1.69295,1.6931,1138799996.0
2009-08-04 15:52:00,1.6931,1.6938,1.6931,1.6936,813000001.0
2009-08-04 15:53:00,1.69365,1.69365,1.6934,1.6936,657199996.0
2009-08-04 15:54:00,1.6935,1.6937,1.69335,1.6937,561600000.0
2009-08-04 15:55:00,1.6937,1.6942,1.69355,1.6942,895600000.0
2009-08-04 15:56:00,1.69415,1.69465,1.69405,1.69455,957299997.0
2009-08-04 15:57:00,1.69435,1.6945,1.69365,1.69385,814500000.0
2009-08-04 15:58:00,1.694,1.6943,1.6939,1.69415,595199997.0
2009-08-04 15:59:00,1.69415,1.6943,1.69405,1.6943,714400000.0
2009-08-04 16:00:00,1.69425,1.6959,1.69425,1.6958,685399999.0
2009-08-04 16:01:00,1.69585,1.6969,1.6956,1.69565,1013899999.0
2009-08-04 16:02:00,1.69565,1.69575,1.6953,1.6956,856799998.0
2009-08-04 16:03:00,1.6956,1.6957,1.6947,1.69485,823999998.0
2009-08-04 16:04:00,1.69485,1.6953,1.69465,1.69525,931999999.0
2009-08-04 16:05:00,1.6952,1.69545,1.69495,1.69505,851800000.0
2009-08-04 16:06:00,1.69505,1.69515,1.69415,1.69415,862600000.0
2009-08-04 16:07:00,1.69415,1.6943,1.6938,1.69405,830999999.0
2009-08-04 16:08:00,1.69405,1.6944,1.6938,1.6943,675500000.0
2009-08-04 16:09:00,1.6944,1.6946,1.69405,1.6943,918799997.0
2009-08-04 16:10:00,1.6944,1.6944,1.6935,1.694,870400003.0
2009-08-04 16:11:00,1.694,1.69455,1.694,1.6945,768500001.0
2009-08-04 16:12:00,1.6945,1.6948,1.6943,1.69475,721800001.0
2009-08-04 16:13:00,1.6948,1.69515,1.6946,1.69495,717400001.0
2009-08-04 16:14:00,1.69485,1.695,1.6945,1.69495,1113300010.0
2009-08-04 16:15:00,1.695,1.6954,1.69495,1.69525,897000000.0
2009-08-04 16:16:00,1.69525,1.6957,1.6952,1.6954,758000001.0
2009-08-04 16:17:00,1.6954,1.6954,1.6943,1.6947,734999999.0
2009-08-04 16:18:00,1.69465,1.695,1.6928,1.6929,1300599998.0
2009-08-04 16:19:00,1.6929,1.69355,1.69275,1.693,960899999.0
2009-08-04 16:20:00,1.693,1.6934,1.69295,1.693,466800000.0
2009-08-04 16:21:00,1.693,1.69365,1.69295,1.69315,676400000.0
2009-08-04 16:22:00,1.6932,1.6933,1.6921,1.6923,890800003.0
2009-08-04 16:23:00,1.6923,1.69245,1.6904,1.6905,1061100004.0
2009-08-04 16:24:00,1.6907,1.6907,1.69,1.6901,741400000.0
2009-08-04 16:25:00,1.6901,1.6904,1.68995,1.6903,926199995.0
2009-08-04 16:26:00,1.6903,1.6908,1.69005,1.69045,842799992.0
2009-08-04 16:27:00,1.69045,1.6909,1.69035,1.6909,725199999.0
2009-08-04 16:28:00,1.691,1.69155,1.6909,1.69155,794799993.0
2009-08-04 16:29:00,1.69155,1.6917,1.6914,1.69165,654400000.0
2009-08-04 16:30:00,1.6916,1.6917,1.69155,1.69155,311200000.0
2009-08-04 16:31:00,1.6916,1.6916,1.69065,1.691,730999997.0
2009-08-04 16:32:00,1.6909,1.691,1.6903,1.6905,1099200002.0
2009-08-04 16:33:00,1.69045,1.6907,1.69025,1.6906,1026199999.0
2009-08-04 16:34:00,1.69055,1.6908,1.69035,1.69055,1006500002.0
2009-08-04 16:35:00,1.6905,1.6908,1.69035,1.6905,751900001.0
2009-08-04 16:36:00,1.6905,1.69055,1.6903,1.6904,746399999.0
2009-08-04 16:37:00,1.6904,1.6908,1.6903,1.69065,901400002.0
2009-08-04 16:38:00,1.6907,1.6908,1.6903,1.6904,896199994.0
2009-08-04 16:39:00,1.6904,1.6906,1.69035,1.69035,644799991.0
2009-08-04 16:40:00,1.6903,1.6905,1.6902,1.6903,655199993.0
2009-08-04 16:41:00,1.6903,1.6905,1.69015,1.6902,890199998.0
2009-08-04 16:42:00,1.6902,1.69105,1.6902,1.69105,603999997.0
2009-08-04 16:43:00,1.69105,1.69165,1.69095,1.6911,1041199984.0
2009-08-04 16:44:00,1.6911,1.6912,1.69055,1.691,1270000008.0
2009-08-04 16:45:00,1.6909,1.6911,1.6905,1.6906,996899997.0
2009-08-04 16:46:00,1.6907,1.6908,1.6903,1.6903,986599995.0
2009-08-04 16:47:00,1.6903,1.6904,1.69,1.6901,935599994.0
2009-08-04 16:48:00,1.6898,1.6898,1.689,1.68935,638599994.0
2009-08-04 16:49:00,1.6894,1.6895,1.6891,1.68925,1014599992.0
2009-08-04 16:50:00,1.68925,1.68985,1.68925,1.68985,976799999.0
2009-08-04 16:51:00,1.68985,1.6904,1.68975,1.69015,589999999.0
2009-08-04 16:52:00,1.69015,1.6905,1.6899,1.69035,614200000.0
2009-08-04 16:53:00,1.69035,1.69075,1.69035,1.6907,629599997.0
2009-08-04 16:54:00,1.6907,1.69095,1.6905,1.6908,485200000.0
2009-08-04 16:55:00,1.6908,1.6909,1.69055,1.6908,584399997.0
2009-08-04 16:56:00,1.6908,1.6908,1.68965,1.6898,1164300000.0
2009-08-04 16:57:00,1.6898,1.6901,1.6894,1.6894,701200001.0
2009-08-04 16:58:00,1.6894,1.6898,1.6892,1.68935,535600000.0
2009-08-04 16:59:00,1.68935,1.6906,1.68885,1.6903,907699997.0
2009-08-04 17:00:00,1.6903,1.6911,1.6901,1.6911,1058599999.0
2009-08-04 17:01:00,1.6911,1.6919,1.6911,1.6913,748599997.0
2009-08-04 17:02:00,1.6914,1.6917,1.6913,1.6915,667000001.0
2009-08-04 17:03:00,1.6915,1.6927,1.6914,1.6927,900199993.0
2009-08-04 17:04:00,1.6927,1.69375,1.6927,1.6933,1244399998.0
2009-08-04 17:05:00,1.6933,1.6934,1.6929,1.6931,937199987.0
2009-08-04 17:06:00,1.6931,1.69415,1.693,1.69405,1133899999.0
2009-08-04 17:07:00,1.69405,1.6946,1.694,1.6944,876999997.0
2009-08-04 17:08:00,1.6944,1.69465,1.6936,1.6936,1048399996.0
2009-08-04 17:09:00,1.6936,1.6938,1.6933,1.6936,750800000.0
2009-08-04 17:10:00,1.69365,1.6946,1.69365,1.6943,791599995.0
2009-08-04 17:11:00,1.6942,1.6942,1.69345,1.6938,904999997.0
2009-08-04 17:12:00,1.69375,1.6943,1.69365,1.6943,1070600003.0
2009-08-04 17:13:00,1.6943,1.6944,1.6939,1.69425,419600000.0
2009-08-04 17:14:00,1.6942,1.69445,1.69355,1.6937,802599995.0
2009-08-04 17:15:00,1.6938,1.6942,1.6938,1.6942,817699997.0
2009-08-04 17:16:00,1.6941,1.69445,1.6939,1.69415,758399997.0
2009-08-04 17:17:00,1.69405,1.6941,1.69395,1.69395,155200000.0
2009-08-04 17:18:00,1.6939,1.6945,1.6939,1.6945,703700002.0
2009-08-04 17:19:00,1.6945,1.6949,1.6944,1.6948,474999999.0
2009-08-04 17:20:00,1.6948,1.6956,1.6947,1.6954,812000000.0
2009-08-04 17:21:00,1.6954,1.6958,1.6951,1.6952,906999995.0
2009-08-04 17:22:00,1.6952,1.6956,1.6949,1.69495,876199998.0
2009-08-04 17:23:00,1.695,1.695,1.6941,1.6943,994399999.0
2009-08-04 17:24:00,1.6943,1.6943,1.6939,1.6943,703200000.0
2009-08-04 17:25:00,1.6943,1.6943,1.6935,1.6936,1106599998.0
2009-08-04 17:26:00,1.6936,1.6939,1.6936,1.6936,778799991.0
2009-08-04 17:27:00,1.6936,1.6938,1.69315,1.6937,919400003.0
2009-08-04 17:28:00,1.6936,1.6942,1.6936,1.6942,480799995.0
2009-08-04 17:29:00,1.6942,1.6945,1.6942,1.6943,556800000.0
2009-08-04 17:30:00,1.6943,1.69455,1.69425,1.69455,367600000.0
2009-08-04 17:31:00,1.69455,1.695,1.69445,1.6949,493600000.0
2009-08-04 17:32:00,1.6949,1.6949,1.69445,1.6946,348399999.0
2009-08-04 17:33:00,1.69445,1.6946,1.6943,1.69445,540599997.0
2009-08-04 17:34:00,1.69445,1.6945,1.6943,1.6943,580399999.0
2009-08-04 17:35:00,1.6943,1.6946,1.6942,1.6945,466400000.0
2009-08-04 17:36:00,1.69455,1.6948,1.69445,1.69445,201800000.0
2009-08-04 17:37:00,1.6944,1.6944,1.6939,1.6941,648799998.0
2009-08-04 17:38:00,1.694,1.6948,1.694,1.6943,786799997.0
2009-08-04 17:39:00,1.6943,1.6947,1.69415,1.6942,490100001.0
2009-08-04 17:40:00,1.6942,1.6947,1.69415,1.6946,584400000.0
2009-08-04 17:41:00,1.69455,1.6947,1.69445,1.6945,449800001.0
2009-08-04 17:42:00,1.6945,1.6948,1.6945,1.6948,115200000.0
2009-08-04 17:43:00,1.6948,1.6948,1.694,1.6942,1280600003.0
2009-08-04 17:44:00,1.6943,1.6944,1.6941,1.6942,312800000.0
2009-08-04 17:45:00,1.6942,1.6945,1.694,1.6943,468000000.0
2009-08-04 17:46:00,1.6944,1.6944,1.6938,1.6941,726399993.0
2009-08-04 17:47:00,1.6941,1.6943,1.6938,1.6939,588600000.0
2009-08-04 17:48:00,1.694,1.694,1.6937,1.6937,786400000.0
2009-08-04 17:49:00,1.6937,1.69375,1.69315,1.69315,943800001.0
2009-08-04 17:50:00,1.69315,1.69315,1.6925,1.6929,960200001.0
2009-08-04 17:51:00,1.6929,1.69335,1.6929,1.6933,221800000.0
2009-08-04 17:52:00,1.6933,1.6937,1.6933,1.69355,154800000.0
2009-08-04 17:53:00,1.6936,1.69365,1.69345,1.6935,147800000.0
2009-08-04 17:54:00,1.6935,1.69395,1.6932,1.69325,385999996.0
2009-08-04 17:55:00,1.69325,1.6939,1.69325,1.69385,294900000.0
2009-08-04 17:56:00,1.6939,1.69395,1.6936,1.69395,659399996.0
2009-08-04 17:57:00,1.69405,1.6942,1.6937,1.6937,836799999.0
2009-08-04 17:58:00,1.6935,1.6935,1.69285,1.6931,618799995.0
2009-08-04 17:59:00,1.69305,1.6931,1.6927,1.69295,535799999.0
2009-08-04 18:00:00,1.69285,1.69305,1.6925,1.69255,619000000.0
2009-08-04 18:01:00,1.69255,1.6927,1.6925,1.6926,345600000.0
2009-08-04 18:02:00,1.69265,1.6927,1.6926,1.6927,287600000.0
2009-08-04 18:03:00,1.6927,1.6928,1.6927,1.6928,145400000.0
2009-08-04 18:04:00,1.69335,1.69335,1.693,1.6931,218200003.0
2009-08-04 18:05:00,1.6931,1.69335,1.6931,1.69335,226600004.0
2009-08-04 18:06:00,1.69335,1.69345,1.6931,1.6934,458200001.0
2009-08-04 18:07:00,1.69345,1.6936,1.69325,1.69345,470200001.0
2009-08-04 18:08:00,1.69345,1.6937,1.6934,1.6936,171600000.0
2009-08-04 18:09:00,1.6937,1.6941,1.69365,1.69395,228399999.0
2009-08-04 18:10:00,1.694,1.694,1.6935,1.6936,470600000.0
2009-08-04 18:11:00,1.6936,1.69375,1.6933,1.69375,443400001.0
2009-08-04 18:12:00,1.69375,1.6939,1.6937,1.69375,249800001.0
2009-08-04 18:13:00,1.69375,1.694,1.69355,1.69385,441000002.0
2009-08-04 18:14:00,1.694,1.6941,1.6938,1.69385,177000000.0
2009-08-04 18:15:00,1.69385,1.69385,1.69365,1.69375,149000000.0
2009-08-04 18:16:00,1.6938,1.6942,1.6936,1.694,418600000.0
2009-08-04 18:17:00,1.69395,1.6943,1.6939,1.6941,431199999.0
2009-08-04 18:18:00,1.6941,1.6943,1.69385,1.6939,345599999.0
2009-08-04 18:19:00,1.6939,1.6944,1.6939,1.6944,408400003.0
2009-08-04 18:20:00,1.69425,1.6943,1.69405,1.6942,246600000.0
2009-08-04 18:21:00,1.69415,1.69425,1.69405,1.6941,230600000.0
2009-08-04 18:22:00,1.69405,1.6941,1.69345,1.6936,603200000.0
2009-08-04 18:23:00,1.6936,1.69395,1.69355,1.69365,443800000.0
2009-08-04 18:24:00,1.6936,1.69385,1.6935,1.6935,280599999.0
2009-08-04 18:25:00,1.69345,1.6941,1.69345,1.69385,282399998.0
2009-08-04 18:26:00,1.69385,1.6939,1.69365,1.69375,255400000.0
2009-08-04 18:27:00,1.69375,1.6939,1.6932,1.6936,495000002.0
2009-08-04 18:28:00,1.6936,1.6936,1.6933,1.6934,191200000.0
2009-08-04 18:29:00,1.69335,1.6935,1.6933,1.69335,139200000.0
2009-08-04 18:30:00,1.69335,1.69335,1.69315,1.69325,488599996.0
2009-08-04 18:31:00,1.6933,1.69375,1.6933,1.6936,420200002.0
2009-08-04 18:32:00,1.6936,1.69405,1.6936,1.69405,236200000.0
2009-08-04 18:33:00,1.69405,1.6942,1.69395,1.694,315400001.0
2009-08-04 18:34:00,1.694,1.69425,1.694,1.6941,402399999.0
2009-08-04 18:35:00,1.6941,1.6941,1.6936,1.69385,609799997.0
2009-08-04 18:36:00,1.69385,1.69395,1.6938,1.6939,260400000.0
2009-08-04 18:37:00,1.6939,1.694,1.69385,1.6939,243099998.0
2009-08-04 18:38:00,1.6939,1.6939,1.69345,1.69365,887600001.0
2009-08-04 18:39:00,1.69355,1.69385,1.69345,1.6938,525599999.0
2009-08-04 18:40:00,1.69375,1.6941,1.69355,1.6941,301699999.0
2009-08-04 18:41:00,1.6941,1.6942,1.69375,1.69395,664900000.0
2009-08-04 18:42:00,1.6938,1.694,1.6938,1.6939,67800000.0
2009-08-04 18:43:00,1.6939,1.694,1.6939,1.69395,110400000.0
2009-08-04 18:44:00,1.69395,1.69445,1.69395,1.694,360599999.0
2009-08-04 18:45:00,1.694,1.6944,1.69395,1.6943,323200000.0
2009-08-04 18:46:00,1.69425,1.69435,1.6942,1.69435,92800000.0
2009-08-04 18:47:00,1.69435,1.6944,1.69425,1.6944,294600000.0
2009-08-04 18:48:00,1.6944,1.6947,1.69435,1.69455,373600001.0
2009-08-04 18:49:00,1.69455,1.6947,1.69455,1.69465,145200000.0
2009-08-04 18:50:00,1.69465,1.6948,1.69455,1.69465,627600003.0
2009-08-04 18:51:00,1.69465,1.6948,1.6944,1.69475,920000003.0
2009-08-04 18:52:00,1.6948,1.6951,1.6946,1.69505,594400004.0
2009-08-04 18:53:00,1.69505,1.6951,1.69495,1.695,410400003.0
2009-08-04 18:54:00,1.695,1.6951,1.6949,1.695,504799999.0
2009-08-04 18:55:00,1.695,1.6954,1.695,1.6953,273200000.0
2009-08-04 18:56:00,1.6953,1.6953,1.69515,1.6953,563599997.0
2009-08-04 18:57:00,1.6953,1.69535,1.695,1.695,439399999.0
2009-08-04 18:58:00,1.69495,1.6952,1.6949,1.6951,525200000.0
2009-08-04 18:59:00,1.6951,1.6952,1.69505,1.69515,558600001.0
2009-08-04 19:00:00,1.6951,1.6954,1.6951,1.6952,708800001.0
2009-08-04 19:01:00,1.6952,1.6952,1.69505,1.69505,573800000.0
2009-08-04 19:02:00,1.69505,1.69515,1.695,1.69515,519000001.0
2009-08-04 19:03:00,1.69515,1.69515,1.695,1.69505,729999999.0
2009-08-04 19:04:00,1.69505,1.69505,1.69425,1.6943,810399994.0
2009-08-04 19:05:00,1.6943,1.6944,1.6941,1.6944,817399998.0
2009-08-04 19:06:00,1.6943,1.6944,1.69385,1.69395,1002599999.0
2009-08-04 19:07:00,1.694,1.69425,1.6938,1.69425,438999998.0
2009-08-04 19:08:00,1.69425,1.69425,1.6939,1.6939,498799998.0
2009-08-04 19:09:00,1.6939,1.69405,1.6939,1.6939,646399998.0
2009-08-04 19:10:00,1.6939,1.694,1.69385,1.69395,360000000.0
2009-08-04 19:11:00,1.69395,1.69405,1.69395,1.69395,679799993.0
2009-08-04 19:12:00,1.69395,1.694,1.69395,1.69395,153799999.0
2009-08-04 19:13:00,1.6939,1.6939,1.69385,1.69385,311600002.0
2009-08-04 19:14:00,1.69385,1.69395,1.69375,1.6939,290399999.0
2009-08-04 19:15:00,1.6939,1.6941,1.6938,1.69395,611999992.0
2009-08-04 19:16:00,1.694,1.69405,1.694,1.69405,126400000.0
2009-08-04 19:17:00,1.69405,1.6941,1.6938,1.69405,517000002.0
2009-08-04 19:18:00,1.69405,1.6941,1.69395,1.69395,371200001.0
2009-08-04 19:19:00,1.69395,1.69395,1.6935,1.69355,426400000.0
2009-08-04 19:20:00,1.69355,1.69355,1.6933,1.69335,356400002.0
2009-08-04 19:21:00,1.6933,1.69335,1.6933,1.69335,210799991.0
2009-08-04 19:22:00,1.69335,1.6937,1.69335,1.6937,106600000.0
2009-08-04 19:23:00,1.6936,1.6941,1.69355,1.694,618399997.0
2009-08-04 19:24:00,1.6941,1.6942,1.6938,1.6939,925600008.0
2009-08-04 19:25:00,1.6939,1.6941,1.6936,1.6936,694599999.0
2009-08-04 19:26:00,1.69365,1.69415,1.69365,1.69415,290399997.0
2009-08-04 19:27:00,1.69405,1.69415,1.69375,1.69395,381599998.0
2009-08-04 19:28:00,1.6939,1.69395,1.69365,1.69375,603200003.0
2009-08-04 19:29:00,1.6937,1.69415,1.6937,1.69375,632399999.0
2009-08-04 19:30:00,1.69385,1.694,1.69375,1.6939,169000001.0
2009-08-04 19:31:00,1.694,1.694,1.69375,1.6939,80000001.0
2009-08-04 19:32:00,1.6938,1.6938,1.69375,1.69375,347200001.0
2009-08-04 19:33:00,1.69375,1.6938,1.6936,1.6936,265999997.0
2009-08-04 19:34:00,1.6936,1.6937,1.693,1.6931,854800002.0
2009-08-04 19:35:00,1.6931,1.6933,1.69305,1.69315,486600001.0
2009-08-04 19:36:00,1.69315,1.6933,1.69315,1.6932,214000001.0
2009-08-04 19:37:00,1.6932,1.6935,1.6932,1.6933,444799998.0
2009-08-04 19:38:00,1.6933,1.6936,1.6933,1.69355,362000000.0
2009-08-04 19:39:00,1.6936,1.6936,1.69285,1.69315,522599998.0
2009-08-04 19:40:00,1.69315,1.69315,1.69295,1.693,317000000.0
2009-08-04 19:41:00,1.693,1.69325,1.693,1.69325,262399996.0
2009-08-04 19:42:00,1.6933,1.6935,1.6931,1.6935,265400001.0
2009-08-04 19:43:00,1.69345,1.6936,1.69335,1.6936,223400000.0
2009-08-04 19:44:00,1.6936,1.6936,1.69325,1.6933,327399998.0
2009-08-04 19:45:00,1.69325,1.6935,1.69325,1.6933,598599995.0
2009-08-04 19:46:00,1.6931,1.69315,1.6929,1.693,473400000.0
2009-08-04 19:47:00,1.693,1.693,1.69285,1.69285,424799999.0
2009-08-04 19:48:00,1.69285,1.6929,1.6928,1.6929,575800002.0
2009-08-04 19:49:00,1.6929,1.693,1.6928,1.69285,463999996.0
2009-08-04 19:50:00,1.69285,1.69285,1.6928,1.6928,434400010.0
2009-08-04 19:51:00,1.69275,1.6929,1.69275,1.69275,296400002.0
2009-08-04 19:52:00,1.69275,1.69285,1.69215,1.69225,609399997.0
2009-08-04 19:53:00,1.69225,1.69235,1.69225,1.6923,1347200000.0
2009-08-04 19:54:00,1.6923,1.6926,1.69215,1.6925,981800004.0
2009-08-04 19:55:00,1.6925,1.69255,1.6915,1.6915,1062599996.0
2009-08-04 19:56:00,1.6915,1.6915,1.69075,1.6908,882700005.0
2009-08-04 19:57:00,1.6908,1.6913,1.6907,1.69125,516500002.0
2009-08-04 19:58:00,1.69125,1.69155,1.69115,1.69125,334800002.0
2009-08-04 19:59:00,1.69115,1.6913,1.69105,1.69105,417800004.0
2009-08-04 20:00:00,1.6911,1.6913,1.691,1.691,638600000.0
2009-08-04 20:01:00,1.691,1.6911,1.69075,1.69085,314199999.0
2009-08-04 20:02:00,1.6908,1.69085,1.69025,1.6905,828199995.0
2009-08-04 20:03:00,1.6905,1.69075,1.6903,1.6906,650600000.0
2009-08-04 20:04:00,1.6906,1.69145,1.6906,1.6913,1044800008.0
2009-08-04 20:05:00,1.6913,1.6914,1.6912,1.6913,735199997.0
2009-08-04 20:06:00,1.69135,1.69135,1.6909,1.691,343000000.0
2009-08-04 20:07:00,1.691,1.69105,1.6906,1.69065,206200000.0
2009-08-04 20:08:00,1.69065,1.6907,1.6902,1.6903,475200000.0
2009-08-04 20:09:00,1.6903,1.6905,1.6902,1.6903,465900002.0
2009-08-04 20:10:00,1.69035,1.6907,1.6903,1.6905,229200000.0
2009-08-04 20:11:00,1.6905,1.69055,1.6905,1.69055,128600000.0
2009-08-04 20:12:00,1.6907,1.6909,1.6907,1.6909,252400000.0
2009-08-04 20:13:00,1.69085,1.6912,1.6908,1.69115,166000000.0
2009-08-04 20:14:00,1.69115,1.6917,1.69115,1.69145,240400000.0
2009-08-04 20:15:00,1.69145,1.6916,1.69095,1.6913,222700000.0
2009-08-04 20:16:00,1.69145,1.69145,1.69135,1.69145,62000000.0
2009-08-04 20:17:00,1.69155,1.69155,1.691,1.69125,401100000.0
2009-08-04 20:18:00,1.69125,1.6914,1.6911,1.6912,783000002.0
2009-08-04 20:19:00,1.6912,1.6912,1.691,1.6912,126700000.0
2009-08-04 20:20:00,1.69105,1.6914,1.691,1.6912,237400000.0
2009-08-04 20:21:00,1.6912,1.6913,1.6911,1.69115,369800000.0
2009-08-04 20:22:00,1.69115,1.6915,1.69115,1.6914,175600000.0
2009-08-04 20:23:00,1.6914,1.69165,1.69125,1.6913,320900000.0
2009-08-04 20:24:00,1.6913,1.6914,1.6912,1.6913,300699999.0
2009-08-04 20:25:00,1.6914,1.69145,1.69125,1.6914,195200000.0
2009-08-04 20:26:00,1.6914,1.69155,1.6913,1.6914,128000000.0
2009-08-04 20:27:00,1.6914,1.6918,1.6914,1.69175,199800000.0
2009-08-04 20:28:00,1.69175,1.692,1.6917,1.6919,508800000.0
2009-08-04 20:29:00,1.6919,1.69245,1.6919,1.6922,238400000.0
2009-08-04 20:30:00,1.69215,1.6923,1.6919,1.6923,395199997.0
2009-08-04 20:31:00,1.6923,1.6926,1.69205,1.69255,465400001.0
2009-08-04 20:32:00,1.69255,1.6927,1.6925,1.6927,421000000.0
2009-08-04 20:33:00,1.6927,1.6928,1.69225,1.69225,443399998.0
2009-08-04 20:34:00,1.69225,1.6924,1.6921,1.6924,445800000.0
2009-08-04 20:35:00,1.6924,1.6925,1.69235,1.6924,93600000.0
2009-08-04 20:36:00,1.6923,1.69255,1.6923,1.69255,255600001.0
2009-08-04 20:37:00,1.69255,1.6926,1.69245,1.69255,114400000.0
2009-08-04 20:38:00,1.69255,1.69285,1.69255,1.69285,132200000.0
2009-08-04 20:39:00,1.69285,1.6934,1.6928,1.69325,388000000.0
2009-08-04 20:40:00,1.6933,1.69335,1.6929,1.6929,359200000.0
2009-08-04 20:41:00,1.6929,1.69295,1.69265,1.69265,305200000.0
2009-08-04 20:42:00,1.69265,1.6929,1.6926,1.69275,436400000.0
2009-08-04 20:43:00,1.6929,1.6929,1.6927,1.6927,312200000.0
2009-08-04 20:44:00,1.6927,1.6927,1.6922,1.6922,415400000.0
2009-08-04 20:45:00,1.6922,1.69255,1.6922,1.6925,360400001.0
2009-08-04 20:46:00,1.6925,1.6926,1.6923,1.6923,184000000.0
2009-08-04 20:47:00,1.6923,1.6923,1.69215,1.6922,366199998.0
2009-08-04 20:48:00,1.69215,1.6922,1.69195,1.69205,475800000.0
2009-08-04 20:49:00,1.69205,1.69215,1.69195,1.692,421799999.0
2009-08-04 20:50:00,1.692,1.69205,1.6916,1.6916,371000000.0
2009-08-04 20:51:00,1.6916,1.6918,1.69155,1.69165,109600000.0
2009-08-04 20:52:00,1.69165,1.6917,1.6915,1.69165,385600000.0
2009-08-04 20:53:00,1.69165,1.69165,1.6913,1.6915,354000005.0
2009-08-04 20:54:00,1.6915,1.69195,1.6915,1.69185,373999999.0
2009-08-04 20:55:00,1.69185,1.69195,1.69185,1.69185,348399997.0
2009-08-04 20:56:00,1.69185,1.6924,1.69185,1.69235,332599999.0
2009-08-04 20:57:00,1.69225,1.6923,1.69185,1.69195,652399999.0
2009-08-04 20:58:00,1.6919,1.69195,1.69175,1.69175,108200001.0
2009-08-04 20:59:00,1.69175,1.6921,1.6915,1.69185,409200000.0
2009-08-04 21:00:00,1.6918,1.69195,1.6917,1.69195,328400000.0
2009-08-04 21:01:00,1.6919,1.692,1.69185,1.6919,172600000.0
2009-08-04 21:02:00,1.6919,1.69195,1.69155,1.69165,621600001.0
2009-08-04 21:03:00,1.6917,1.69225,1.6917,1.6921,423600000.0
2009-08-04 21:04:00,1.6921,1.6921,1.6918,1.6919,257400000.0
2009-08-04 21:05:00,1.69195,1.6921,1.69185,1.6921,271800000.0
2009-08-04 21:06:00,1.6921,1.6924,1.6921,1.69225,203800000.0
2009-08-04 21:07:00,1.6923,1.6925,1.69225,1.69235,187199999.0
2009-08-04 21:08:00,1.69235,1.6925,1.69235,1.6925,217200001.0
2009-08-04 21:09:00,1.6925,1.6925,1.6921,1.6923,193000000.0
2009-08-04 21:10:00,1.6923,1.69245,1.6921,1.6922,135000000.0
2009-08-04 21:11:00,1.6921,1.6925,1.6921,1.69225,198000000.0
2009-08-04 21:12:00,1.69225,1.6925,1.69225,1.6924,263600000.0
2009-08-04 21:13:00,1.6924,1.69255,1.69235,1.6925,177800000.0
2009-08-04 21:14:00,1.69245,1.6925,1.69225,1.69235,290400000.0
2009-08-04 21:15:00,1.69235,1.6925,1.69215,1.69215,239399999.0
2009-08-04 21:16:00,1.69215,1.69235,1.6921,1.69225,221600000.0
2009-08-04 21:17:00,1.69235,1.6924,1.69225,1.69235,198200000.0
2009-08-04 21:18:00,1.69235,1.69245,1.69225,1.69235,367199990.0
2009-08-04 21:19:00,1.69235,1.6924,1.6923,1.6923,106399997.0
2009-08-04 21:20:00,1.69235,1.6925,1.6923,1.6923,303000003.0
2009-08-04 21:21:00,1.6923,1.6924,1.6923,1.6924,128400000.0
2009-08-04 21:22:00,1.6924,1.69285,1.6924,1.69275,179600001.0
2009-08-04 21:23:00,1.69275,1.69285,1.69265,1.69265,243400000.0
2009-08-04 21:24:00,1.69265,1.6929,1.6925,1.6929,591800000.0
2009-08-04 21:25:00,1.69285,1.6933,1.69285,1.69325,201000000.0
2009-08-04 21:26:00,1.6933,1.6936,1.69325,1.6935,209400000.0
2009-08-04 21:27:00,1.6935,1.6935,1.6932,1.69335,401600000.0
2009-08-04 21:28:00,1.6933,1.69345,1.69285,1.69285,371599999.0
2009-08-04 21:29:00,1.69285,1.693,1.6926,1.6929,207199999.0
2009-08-04 21:30:00,1.6929,1.69305,1.6927,1.69295,296800000.0
2009-08-04 21:31:00,1.69295,1.69295,1.6929,1.69295,257000000.0
2009-08-04 21:32:00,1.69295,1.69295,1.69285,1.6929,153600000.0
2009-08-04 21:33:00,1.6929,1.69295,1.6926,1.6926,341200000.0
2009-08-04 21:34:00,1.6926,1.69265,1.69245,1.69245,372200000.0
2009-08-04 21:35:00,1.69245,1.69265,1.69235,1.69255,253400000.0
2009-08-04 21:36:00,1.69255,1.69265,1.69235,1.6924,210800000.0
2009-08-04 21:37:00,1.6924,1.69265,1.6924,1.69265,160000000.0
2009-08-04 21:38:00,1.6926,1.6929,1.69255,1.6926,95100000.0
2009-08-04 21:39:00,1.6926,1.6926,1.69235,1.69235,120800000.0
2009-08-04 21:40:00,1.69235,1.6924,1.69235,1.6924,52800000.0
2009-08-04 21:41:00,1.6924,1.6924,1.69235,1.6924,27200000.0
2009-08-04 21:42:00,1.6924,1.69275,1.69235,1.69265,94400000.0
2009-08-04 21:43:00,1.69265,1.69265,1.69255,1.69255,124799998.0
2009-08-04 21:44:00,1.69255,1.6927,1.69245,1.69255,145600000.0
2009-08-04 21:45:00,1.69255,1.6927,1.69255,1.69265,167800001.0
2009-08-04 21:46:00,1.6926,1.69265,1.6925,1.69255,169800000.0
2009-08-04 21:47:00,1.6926,1.6927,1.69245,1.6925,134800000.0
2009-08-04 21:48:00,1.6925,1.6925,1.69235,1.6925,201200001.0
2009-08-04 21:49:00,1.6925,1.6925,1.69235,1.69235,159599999.0
2009-08-04 21:50:00,1.69235,1.69235,1.69235,1.69235,133600000.0
2009-08-04 21:51:00,1.69235,1.69235,1.69235,1.69235,151800000.0
2009-08-04 21:52:00,1.69235,1.6927,1.69235,1.69265,161700000.0
2009-08-04 21:53:00,1.6926,1.693,1.6926,1.6928,282200000.0
2009-08-04 21:54:00,1.6929,1.6931,1.69275,1.693,100400000.0
2009-08-04 21:55:00,1.69305,1.6931,1.69295,1.693,245199999.0
2009-08-04 21:56:00,1.693,1.6934,1.693,1.69335,159600000.0
2009-08-04 21:57:00,1.69335,1.69355,1.6933,1.69355,176000000.0
2009-08-04 21:58:00,1.6936,1.6937,1.69345,1.69345,147000000.0
2009-08-04 21:59:00,1.69345,1.6936,1.69345,1.6935,98400000.0
2009-08-04 22:00:00,1.69335,1.69355,1.69335,1.69355,195400000.0
2009-08-04 22:01:00,1.69355,1.6937,1.69355,1.6936,140800000.0
2009-08-04 22:02:00,1.6936,1.6936,1.69325,1.69335,174599999.0
2009-08-04 22:03:00,1.69335,1.69365,1.69335,1.69355,79200000.0
2009-08-04 22:04:00,1.6935,1.69365,1.69335,1.69335,112400000.0
2009-08-04 22:05:00,1.69335,1.6936,1.6933,1.6936,65000000.0
2009-08-04 22:06:00,1.6936,1.6936,1.6936,1.6936,39800000.0
2009-08-04 22:07:00,1.6935,1.6936,1.6935,1.6935,19400000.0
2009-08-04 22:08:00,1.69345,1.6936,1.69345,1.6936,54800000.0
2009-08-04 22:09:00,1.69355,1.6936,1.69355,1.6936,29200000.0
2009-08-04 22:10:00,1.6936,1.6936,1.69345,1.69355,25400000.0
2009-08-04 22:11:00,1.69355,1.69365,1.6935,1.69365,175200000.0
2009-08-04 22:12:00,1.69365,1.6937,1.6935,1.6937,133000000.0
2009-08-04 22:13:00,1.6937,1.6938,1.6935,1.6935,49300000.0
2009-08-04 22:14:00,1.6935,1.6935,1.6935,1.6935,9600000.0
2009-08-04 22:15:00,1.6936,1.69365,1.6936,1.69365,9000000.0
2009-08-04 22:16:00,1.69365,1.69365,1.6934,1.6934,40800000.0
2009-08-04 22:17:00,1.6934,1.69345,1.6934,1.69345,46600000.0
2009-08-04 22:18:00,1.6934,1.69345,1.6934,1.69345,38400000.0
2009-08-04 22:19:00,1.69345,1.6935,1.6934,1.69345,30400000.0
2009-08-04 22:20:00,1.6935,1.6935,1.6934,1.6935,56000000.0
2009-08-04 22:21:00,1.6935,1.69375,1.6935,1.69375,52800000.0
2009-08-04 22:22:00,1.69365,1.69365,1.69365,1.69365,24799999.0
2009-08-04 22:23:00,1.69375,1.69425,1.69375,1.69415,91700000.0
2009-08-04 22:24:00,1.69415,1.6942,1.69395,1.6942,142600000.0
2009-08-04 22:25:00,1.6942,1.6942,1.69385,1.69415,101200000.0
2009-08-04 22:26:00,1.6941,1.69415,1.69405,1.6941,73400000.0
2009-08-04 22:27:00,1.6941,1.6941,1.6941,1.6941,33600000.0
2009-08-04 22:28:00,1.6941,1.6941,1.69405,1.69405,9600000.0
2009-08-04 22:29:00,1.69405,1.69475,1.69405,1.69475,204300000.0
2009-08-04 22:30:00,1.69475,1.6948,1.69465,1.6947,77000000.0
2009-08-04 22:31:00,1.69475,1.69505,1.6946,1.69485,242000000.0
2009-08-04 22:32:00,1.69485,1.6949,1.6948,1.6948,152400000.0
2009-08-04 22:33:00,1.69485,1.69515,1.69485,1.695,173200000.0
2009-08-04 22:34:00,1.69515,1.69515,1.695,1.69505,95000001.0
2009-08-04 22:35:00,1.6951,1.6951,1.69485,1.69485,110000000.0
2009-08-04 22:36:00,1.6949,1.69505,1.6949,1.695,59000000.0
2009-08-04 22:37:00,1.69495,1.69495,1.69495,1.69495,10400000.0
2009-08-04 22:38:00,1.6949,1.695,1.69485,1.6949,118700000.0
2009-08-04 22:39:00,1.6949,1.69505,1.6949,1.69505,93800000.0
2009-08-04 22:40:00,1.69495,1.69495,1.6949,1.69495,42400000.0
2009-08-04 22:41:00,1.69495,1.69495,1.6949,1.69495,168800000.0
2009-08-04 22:42:00,1.69495,1.69535,1.69495,1.695,298799998.0
2009-08-04 22:43:00,1.695,1.695,1.6947,1.6947,144800000.0
2009-08-04 22:44:00,1.6947,1.69475,1.69465,1.6947,85000000.0
2009-08-04 22:45:00,1.69465,1.69465,1.6945,1.6946,155800000.0
2009-08-04 22:46:00,1.6946,1.6946,1.6942,1.6944,82400000.0
2009-08-04 22:47:00,1.6943,1.69455,1.6943,1.69455,31200000.0
2009-08-04 22:48:00,1.69455,1.69455,1.6945,1.6945,6400000.0
2009-08-04 22:49:00,1.6945,1.69465,1.6945,1.6945,20600000.0
2009-08-04 22:50:00,1.6945,1.6945,1.69435,1.69435,89100000.0
2009-08-04 22:51:00,1.69435,1.69435,1.6938,1.6938,112000000.0
2009-08-04 22:52:00,1.6938,1.69405,1.6938,1.69405,124000000.0
2009-08-04 22:53:00,1.69405,1.69405,1.694,1.694,70400000.0
2009-08-04 22:54:00,1.694,1.694,1.694,1.694,54400000.0
2009-08-04 22:55:00,1.694,1.694,1.69395,1.69395,86400000.0
2009-08-04 22:56:00,1.69395,1.69395,1.69395,1.69395,20800000.0
2009-08-04 22:57:00,1.69395,1.69395,1.69395,1.69395,41400000.0
2009-08-04 22:58:00,1.69395,1.6941,1.69395,1.694,19400000.0
2009-08-04 22:59:00,1.694,1.69425,1.6938,1.6938,136000000.0
2009-08-04 23:00:00,1.69375,1.69405,1.69375,1.69405,28000000.0
2009-08-04 23:01:00,1.69405,1.6942,1.69405,1.6942,30400000.0
2009-08-04 23:02:00,1.6942,1.69425,1.6942,1.69425,8000000.0
2009-08-04 23:03:00,1.6942,1.6943,1.6942,1.6943,12800000.0
2009-08-04 23:04:00,1.69405,1.69405,1.6939,1.6939,30400000.0
2009-08-04 23:05:00,1.6939,1.6939,1.6939,1.6939,24000000.0
2009-08-04 23:06:00,1.6939,1.69395,1.6938,1.6939,61600000.0
2009-08-04 23:07:00,1.6939,1.69395,1.6939,1.6939,25600000.0
2009-08-04 23:08:00,1.6939,1.6939,1.69385,1.6939,48800000.0
2009-08-04 23:09:00,1.6939,1.6939,1.69385,1.69385,54400000.0
2009-08-04 23:10:00,1.69385,1.6943,1.69385,1.69405,61000000.0
2009-08-04 23:11:00,1.69405,1.69405,1.69385,1.69395,26400000.0
2009-08-04 23:12:00,1.69395,1.69395,1.69365,1.6937,49800000.0
2009-08-04 23:13:00,1.6937,1.6937,1.69335,1.6934,77800000.0
2009-08-04 23:14:00,1.69335,1.6934,1.69335,1.69335,17200000.0
2009-08-04 23:15:00,1.6932,1.69325,1.69275,1.69285,126200000.0
2009-08-04 23:16:00,1.69295,1.69295,1.69265,1.69285,24600000.0
2009-08-04 23:17:00,1.69285,1.69315,1.69255,1.69285,128400000.0
2009-08-04 23:18:00,1.69285,1.69305,1.6927,1.6928,59200000.0
2009-08-04 23:19:00,1.6928,1.69315,1.6928,1.69315,40000000.0
2009-08-04 23:20:00,1.6929,1.693,1.6927,1.6929,40000000.0
2009-08-04 23:21:00,1.6929,1.693,1.6929,1.6929,15200000.0
2009-08-04 23:22:00,1.6929,1.69295,1.69275,1.69285,54400000.0
2009-08-04 23:23:00,1.6929,1.69335,1.69285,1.6932,61000000.0
2009-08-04 23:24:00,1.69325,1.6934,1.6932,1.6933,27000000.0
2009-08-04 23:25:00,1.69335,1.69335,1.6931,1.69335,27400000.0
2009-08-04 23:26:00,1.6932,1.6932,1.6932,1.6932,1600000.0
2009-08-04 23:27:00,1.6932,1.69325,1.693,1.6932,23800000.0
2009-08-04 23:28:00,1.69325,1.6935,1.69315,1.69335,24000000.0
2009-08-04 23:29:00,1.69315,1.69335,1.6931,1.6932,34000000.0
2009-08-04 23:30:00,1.6931,1.69315,1.6931,1.69315,74400000.0
2009-08-04 23:31:00,1.6931,1.6931,1.6931,1.6931,6400000.0
2009-08-04 23:32:00,1.6931,1.6931,1.6931,1.6931,84000000.0
2009-08-04 23:33:00,1.6931,1.69335,1.6931,1.69325,147200000.0
2009-08-04 23:34:00,1.69325,1.69325,1.69325,1.69325,12800000.0
2009-08-04 23:35:00,1.69325,1.69325,1.69325,1.69325,12800000.0
2009-08-04 23:36:00,1.69325,1.69325,1.69325,1.69325,12800000.0
2009-08-04 23:37:00,1.69325,1.69325,1.69325,1.69325,19200000.0
2009-08-04 23:38:00,1.69325,1.69325,1.69325,1.69325,28000000.0
2009-08-04 23:39:00,1.6933,1.6933,1.6932,1.69325,17600000.0
2009-08-04 23:40:00,1.69325,1.6933,1.69325,1.6933,43000000.0
2009-08-04 23:41:00,1.6933,1.6933,1.6929,1.6929,13000000.0
2009-08-04 23:42:00,1.6928,1.6933,1.69265,1.69265,86400000.0
2009-08-04 23:43:00,1.69315,1.6934,1.6925,1.693,84499999.0
2009-08-04 23:44:00,1.69315,1.6933,1.6929,1.69305,38200000.0
2009-08-04 23:45:00,1.69305,1.69325,1.69305,1.69325,10600000.0
2009-08-04 23:46:00,1.69325,1.69325,1.693,1.693,33800000.0
2009-08-04 23:47:00,1.693,1.693,1.693,1.693,8800000.0
2009-08-04 23:48:00,1.69295,1.69295,1.69295,1.69295,11200000.0
2009-08-04 23:49:00,1.6929,1.69295,1.6929,1.69295,6000000.0
2009-08-04 23:50:00,1.693,1.693,1.6928,1.69295,27200000.0
2009-08-04 23:51:00,1.69295,1.69295,1.6929,1.6929,5600000.0
2009-08-04 23:52:00,1.6928,1.69305,1.6928,1.69305,8400000.0
2009-08-04 23:53:00,1.6931,1.6931,1.6928,1.6929,39900000.0
2009-08-04 23:54:00,1.69295,1.6931,1.69295,1.69305,29000000.0
2009-08-04 23:55:00,1.6931,1.6931,1.6931,1.6931,4000000.0
2009-08-04 23:56:00,1.69305,1.69315,1.69305,1.69305,13800000.0
2009-08-04 23:57:00,1.6931,1.69315,1.6931,1.6931,10000000.0
2009-08-04 23:58:00,1.6931,1.69315,1.69285,1.693,93300000.0
2009-08-04 23:59:00,1.69305,1.69335,1.69305,1.69315,26600000.0
2009-08-05 00:00:00,1.69325,1.69325,1.69315,1.69315,31400000.0
2009-08-05 00:01:00,1.6932,1.69335,1.69315,1.69325,83200000.0
2009-08-05 00:02:00,1.6933,1.69365,1.6933,1.69365,29800000.0
2009-08-05 00:03:00,1.6932,1.69355,1.69317,1.69335,54400000.0
2009-08-05 00:04:00,1.6936,1.6936,1.6936,1.6936,4800000.0
2009-08-05 00:05:00,1.69324,1.69347,1.69324,1.69343,54200000.0
2009-08-05 00:06:00,1.69365,1.69365,1.69365,1.69365,1000000.0
2009-08-05 00:07:00,1.6938,1.6938,1.69365,1.69365,3000000.0
2009-08-05 00:08:00,1.6936,1.69365,1.69355,1.6936,9000000.0
2009-08-05 00:09:00,1.69345,1.69385,1.6934,1.69345,33800000.0
2009-08-05 00:10:00,1.69345,1.6935,1.69345,1.6935,15200000.0
2009-08-05 00:11:00,1.69345,1.6935,1.69345,1.6935,13000000.0
2009-08-05 00:12:00,1.6936,1.6936,1.6936,1.6936,5000000.0
2009-08-05 00:13:00,1.69355,1.69355,1.6934,1.69345,54600000.0
2009-08-05 00:14:00,1.69345,1.69345,1.69345,1.69345,28800000.0
2009-08-05 00:15:00,1.69345,1.69345,1.69345,1.69345,25000000.0
2009-08-05 00:16:00,1.69345,1.69345,1.6934,1.69345,28800000.0
2009-08-05 00:17:00,1.6934,1.6935,1.6933,1.6933,31000000.0
2009-08-05 00:18:00,1.69335,1.6935,1.69295,1.69295,19000000.0
2009-08-05 00:19:00,1.6929,1.69295,1.69285,1.69285,28600000.0
2009-08-05 00:20:00,1.6929,1.6931,1.6929,1.6931,8200000.0
2009-08-05 00:21:00,1.6931,1.6933,1.6931,1.6933,9800000.0
2009-08-05 00:22:00,1.6933,1.6933,1.6933,1.6933,1200000.0
2009-08-05 00:23:00,1.6933,1.69335,1.6933,1.69335,5800000.0
2009-08-05 00:24:00,1.69335,1.69335,1.69335,1.69335,4000000.0
2009-08-05 00:25:00,1.69335,1.69345,1.69335,1.69345,26000000.0
2009-08-05 00:26:00,1.69315,1.69325,1.6928,1.6931,28900000.0
2009-08-05 00:27:00,1.69295,1.6931,1.69295,1.69305,14400000.0
2009-08-05 00:28:00,1.693,1.69315,1.693,1.6931,31200000.0
2009-08-05 00:29:00,1.6931,1.69315,1.6929,1.69315,61800000.0
2009-08-05 00:30:00,1.69315,1.69315,1.69285,1.693,24200000.0
2009-08-05 00:31:00,1.693,1.69305,1.6928,1.693,43800000.0
2009-08-05 00:32:00,1.69305,1.69305,1.6929,1.69295,15400000.0
2009-08-05 00:33:00,1.6929,1.693,1.69285,1.69285,67200000.0
2009-08-05 00:34:00,1.69285,1.6931,1.69285,1.69305,22200000.0
2009-08-05 00:35:00,1.69305,1.6931,1.69305,1.6931,19800000.0
2009-08-05 00:36:00,1.69275,1.69307,1.69273,1.69293,235500000.0
2009-08-05 00:37:00,1.69295,1.693,1.69295,1.693,4800000.0
2009-08-05 00:38:00,1.69305,1.69305,1.69295,1.693,11000000.0
2009-08-05 00:39:00,1.693,1.69305,1.69285,1.6929,24600000.0
2009-08-05 00:40:00,1.6929,1.693,1.6928,1.69285,12600000.0
2009-08-05 00:41:00,1.69285,1.6929,1.6926,1.6929,49400000.0
2009-08-05 00:42:00,1.6929,1.69295,1.69275,1.6928,28800000.0
2009-08-05 00:43:00,1.69275,1.69285,1.69275,1.69285,33000000.0
2009-08-05 00:44:00,1.69285,1.6929,1.69285,1.6929,7800000.0
2009-08-05 00:45:00,1.6929,1.6931,1.6929,1.6931,16200000.0
2009-08-05 00:46:00,1.6931,1.69345,1.693,1.69315,93200000.0
2009-08-05 00:47:00,1.69315,1.69315,1.69315,1.69315,36000000.0
2009-08-05 00:48:00,1.69315,1.69335,1.69315,1.69335,15600000.0
2009-08-05 00:49:00,1.69325,1.6936,1.69315,1.69355,34000000.0
2009-08-05 00:50:00,1.6935,1.69355,1.69345,1.69355,17800000.0
2009-08-05 00:51:00,1.6935,1.69355,1.6935,1.69355,7400000.0
2009-08-05 00:52:00,1.6935,1.6938,1.69345,1.69355,17000000.0
2009-08-05 00:53:00,1.6935,1.6935,1.6935,1.6935,1400000.0
2009-08-05 00:54:00,1.6935,1.6935,1.6935,1.6935,1000000.0
2009-08-05 00:55:00,1.6935,1.69375,1.69335,1.69375,53600000.0
2009-08-05 00:56:00,1.69375,1.69395,1.6936,1.69385,39800000.0
2009-08-05 00:57:00,1.69385,1.69385,1.6937,1.6937,15000000.0
2009-08-05 00:58:00,1.6937,1.6937,1.6936,1.6936,18000000.0
2009-08-05 00:59:00,1.69355,1.69355,1.69355,1.69355,1600000.0
2009-08-05 01:00:00,1.69355,1.69395,1.69355,1.69395,31000000.0
2009-08-05 01:01:00,1.69405,1.6942,1.694,1.69405,53600000.0
2009-08-05 01:02:00,1.69395,1.69425,1.69395,1.6941,56600000.0
2009-08-05 01:03:00,1.69415,1.69435,1.6941,1.69435,55600000.0
2009-08-05 01:04:00,1.6944,1.6948,1.69435,1.6948,90400000.0
2009-08-05 01:05:00,1.6948,1.6951,1.6944,1.69455,102600000.0
2009-08-05 01:06:00,1.6945,1.695,1.69445,1.69495,113200000.0
2009-08-05 01:07:00,1.6949,1.69535,1.69485,1.6953,58200000.0
2009-08-05 01:08:00,1.69535,1.69545,1.6953,1.69535,23400000.0
2009-08-05 01:09:00,1.69535,1.69545,1.69535,1.69545,7600000.0
2009-08-05 01:10:00,1.69545,1.69545,1.69525,1.69535,72600000.0
2009-08-05 01:11:00,1.69535,1.6954,1.69515,1.69515,60800000.0
2009-08-05 01:12:00,1.69515,1.69515,1.6948,1.6949,52200000.0
2009-08-05 01:13:00,1.6949,1.6949,1.6944,1.6944,99000000.0
2009-08-05 01:14:00,1.6944,1.6952,1.6944,1.6949,83600000.0
2009-08-05 01:15:00,1.6949,1.6952,1.69475,1.6949,87600000.0
2009-08-05 01:16:00,1.6949,1.6949,1.69475,1.6948,25000000.0
2009-08-05 01:17:00,1.69485,1.6949,1.69485,1.69485,17000000.0
2009-08-05 01:18:00,1.69485,1.69485,1.69485,1.69485,2400000.0
2009-08-05 01:19:00,1.69485,1.6949,1.69485,1.6949,22200000.0
2009-08-05 01:20:00,1.6949,1.69525,1.6949,1.69515,18600000.0
2009-08-05 01:21:00,1.6952,1.69545,1.69495,1.69495,115300000.0
2009-08-05 01:22:00,1.69505,1.69515,1.69495,1.69515,105800000.0
2009-08-05 01:23:00,1.69515,1.69515,1.6951,1.6951,25800000.0
2009-08-05 01:24:00,1.6951,1.6952,1.6951,1.6951,101200000.0
2009-08-05 01:25:00,1.6951,1.6952,1.695,1.6952,69200000.0
2009-08-05 01:26:00,1.6952,1.69555,1.69515,1.69535,60000000.0
2009-08-05 01:27:00,1.6954,1.6955,1.695,1.69505,75200000.0
2009-08-05 01:28:00,1.695,1.695,1.69495,1.69495,42800000.0
2009-08-05 01:29:00,1.69495,1.695,1.69455,1.69455,98100000.0
2009-08-05 01:30:00,1.6945,1.6947,1.6945,1.69465,21200000.0
2009-08-05 01:31:00,1.69465,1.69505,1.69465,1.6949,49000000.0
2009-08-05 01:32:00,1.69485,1.69485,1.69475,1.69475,21400000.0
2009-08-05 01:33:00,1.6947,1.6952,1.6947,1.69515,90200000.0
2009-08-05 01:34:00,1.6951,1.69555,1.6949,1.69555,148400000.0
2009-08-05 01:35:00,1.69555,1.69565,1.6955,1.69555,52200000.0
2009-08-05 01:36:00,1.69555,1.69565,1.69555,1.6956,16000000.0
2009-08-05 01:37:00,1.6956,1.6956,1.69555,1.69555,33600000.0
2009-08-05 01:38:00,1.69555,1.69555,1.69535,1.6955,48600000.0
2009-08-05 01:39:00,1.69545,1.69545,1.6952,1.6953,29800000.0
2009-08-05 01:40:00,1.6953,1.6953,1.69525,1.69525,14400000.0
2009-08-05 01:41:00,1.69525,1.69525,1.6952,1.69525,23600000.0
2009-08-05 01:42:00,1.6952,1.69525,1.6952,1.69525,6000000.0
2009-08-05 01:43:00,1.69525,1.69535,1.6952,1.6952,26000000.0
2009-08-05 01:44:00,1.6952,1.6952,1.69495,1.69505,62800000.0
2009-08-05 01:45:00,1.695,1.6951,1.695,1.69505,44400000.0
2009-08-05 01:46:00,1.695,1.69505,1.695,1.69505,34600000.0
2009-08-05 01:47:00,1.69505,1.69505,1.695,1.69505,41200000.0
2009-08-05 01:48:00,1.695,1.6952,1.695,1.6952,86200000.0
2009-08-05 01:49:00,1.6952,1.69535,1.6951,1.6953,87200000.0
2009-08-05 01:50:00,1.6953,1.69545,1.6952,1.69535,98800000.0
2009-08-05 01:51:00,1.69535,1.69555,1.6953,1.69545,46000000.0
2009-08-05 01:52:00,1.69545,1.6955,1.69545,1.6955,14600000.0
2009-08-05 01:53:00,1.69555,1.69555,1.6955,1.69555,10600000.0
2009-08-05 01:54:00,1.69555,1.6956,1.6955,1.69555,13600000.0
2009-08-05 01:55:00,1.69555,1.69555,1.69545,1.69545,23800000.0
2009-08-05 01:56:00,1.69545,1.69555,1.69525,1.6955,154800000.0
2009-08-05 01:57:00,1.6955,1.6955,1.6955,1.6955,17600000.0
2009-08-05 01:58:00,1.69555,1.69555,1.6952,1.6952,123800000.0
2009-08-05 01:59:00,1.6952,1.6952,1.69505,1.69505,58400000.0
2009-08-05 02:00:00,1.69505,1.69505,1.6946,1.69485,148600000.0
2009-08-05 02:01:00,1.6949,1.69495,1.69485,1.69485,38400000.0
2009-08-05 02:02:00,1.6948,1.69485,1.6948,1.69485,98600000.0
2009-08-05 02:03:00,1.69485,1.695,1.6948,1.6949,79800000.0
2009-08-05 02:04:00,1.6949,1.69495,1.69475,1.69485,44600000.0
2009-08-05 02:05:00,1.69485,1.69495,1.69485,1.6949,122400000.0
2009-08-05 02:06:00,1.69495,1.69495,1.6947,1.6947,136000000.0
2009-08-05 02:07:00,1.6947,1.6947,1.6947,1.6947,73400000.0
2009-08-05 02:08:00,1.69465,1.69485,1.69465,1.6948,81200000.0
2009-08-05 02:09:00,1.69465,1.69475,1.69455,1.6946,152000000.0
2009-08-05 02:10:00,1.6946,1.6947,1.69415,1.6942,156800000.0
2009-08-05 02:11:00,1.6942,1.6942,1.69395,1.6941,78000000.0
2009-08-05 02:12:00,1.69405,1.6942,1.69405,1.69415,53000000.0
2009-08-05 02:13:00,1.69415,1.69415,1.69405,1.6941,41200000.0
2009-08-05 02:14:00,1.69415,1.69455,1.69415,1.69435,86000000.0
2009-08-05 02:15:00,1.69435,1.6944,1.69435,1.6944,87600000.0
2009-08-05 02:16:00,1.69445,1.6945,1.6944,1.69445,29200000.0
2009-08-05 02:17:00,1.6945,1.69455,1.6944,1.6945,48600000.0
2009-08-05 02:18:00,1.6945,1.69455,1.6945,1.69455,117600000.0
2009-08-05 02:19:00,1.6945,1.6945,1.6939,1.6939,107400000.0
2009-08-05 02:20:00,1.6939,1.6939,1.6936,1.6937,200400000.0
2009-08-05 02:21:00,1.6937,1.6939,1.6937,1.6937,68800000.0
2009-08-05 02:22:00,1.69365,1.6937,1.69355,1.6937,108800000.0
2009-08-05 02:23:00,1.6937,1.69395,1.6937,1.69385,129400000.0
2009-08-05 02:24:00,1.6939,1.6939,1.69385,1.6939,34400000.0
2009-08-05 02:25:00,1.6939,1.6942,1.6939,1.69405,132800000.0
2009-08-05 02:26:00,1.69405,1.69405,1.69405,1.69405,75800000.0
2009-08-05 02:27:00,1.69405,1.69405,1.694,1.69405,25000000.0
2009-08-05 02:28:00,1.694,1.69405,1.694,1.69405,12200000.0
2009-08-05 02:29:00,1.69405,1.69405,1.6939,1.6939,14200000.0
2009-08-05 02:30:00,1.6939,1.69395,1.69355,1.69355,210599999.0
2009-08-05 02:31:00,1.6936,1.6936,1.6932,1.69325,94400000.0
2009-08-05 02:32:00,1.69325,1.69325,1.6931,1.69315,52800000.0
2009-08-05 02:33:00,1.69315,1.69345,1.6929,1.6933,211700000.0
2009-08-05 02:34:00,1.6933,1.6937,1.6933,1.69355,207000000.0
2009-08-05 02:35:00,1.69355,1.69375,1.69355,1.69355,190000000.0
2009-08-05 02:36:00,1.69355,1.69355,1.69355,1.69355,22000000.0
2009-08-05 02:37:00,1.69355,1.69355,1.69335,1.69335,68400000.0
2009-08-05 02:38:00,1.69335,1.69335,1.6931,1.69315,55000000.0
2009-08-05 02:39:00,1.69315,1.6932,1.69315,1.69315,58800000.0
2009-08-05 02:40:00,1.6931,1.6931,1.6927,1.6927,145800000.0
2009-08-05 02:41:00,1.6927,1.69335,1.6927,1.6932,49000000.0
2009-08-05 02:42:00,1.6932,1.69325,1.6931,1.69315,68600000.0
2009-08-05 02:43:00,1.69325,1.69325,1.6932,1.69325,18200000.0
2009-08-05 02:44:00,1.69325,1.69365,1.69325,1.69355,45000000.0
2009-08-05 02:45:00,1.6936,1.6936,1.69355,1.6936,27800000.0
2009-08-05 02:46:00,1.6936,1.6937,1.69315,1.69315,131600000.0
2009-08-05 02:47:00,1.69305,1.6933,1.693,1.6933,102400000.0
2009-08-05 02:48:00,1.6933,1.6934,1.69315,1.69315,209200000.0
2009-08-05 02:49:00,1.693,1.6933,1.693,1.6931,137000000.0
2009-08-05 02:50:00,1.6931,1.69355,1.6931,1.69355,123400000.0
2009-08-05 02:51:00,1.69355,1.69355,1.69345,1.69345,141800000.0
2009-08-05 02:52:00,1.69345,1.69345,1.6934,1.6934,139400000.0
2009-08-05 02:53:00,1.6934,1.6936,1.69335,1.69355,131800000.0
2009-08-05 02:54:00,1.6937,1.6943,1.6936,1.6942,360400000.0
2009-08-05 02:55:00,1.6942,1.6942,1.69405,1.6941,133400000.0
2009-08-05 02:56:00,1.69405,1.69425,1.69405,1.69425,120200000.0
2009-08-05 02:57:00,1.69425,1.69425,1.694,1.69415,64200000.0
2009-08-05 02:58:00,1.6942,1.69445,1.6942,1.69445,135400000.0
2009-08-05 02:59:00,1.6944,1.69445,1.6942,1.69425,102200000.0
2009-08-05 03:00:00,1.69425,1.6943,1.6942,1.6942,111200000.0
2009-08-05 03:01:00,1.6942,1.6942,1.6937,1.69375,99600000.0
2009-08-05 03:02:00,1.69375,1.694,1.69375,1.69395,121020000.0
2009-08-05 03:03:00,1.6939,1.69435,1.6939,1.6941,76860000.0
2009-08-05 03:04:00,1.69425,1.6944,1.6941,1.69425,123820000.0
2009-08-05 03:05:00,1.69425,1.69445,1.69425,1.6944,211600000.0
2009-08-05 03:06:00,1.6946,1.6951,1.6946,1.6951,201320000.0
2009-08-05 03:07:00,1.6951,1.69515,1.69475,1.69475,103600000.0
2009-08-05 03:08:00,1.69475,1.695,1.69475,1.69475,79000000.0
2009-08-05 03:09:00,1.69475,1.69505,1.69475,1.695,35400000.0
2009-08-05 03:10:00,1.695,1.695,1.69465,1.6948,126000000.0
2009-08-05 03:11:00,1.6948,1.69495,1.6944,1.69445,134000000.0
2009-08-05 03:12:00,1.69445,1.6947,1.69445,1.6946,68000000.0
2009-08-05 03:13:00,1.6945,1.69455,1.6939,1.69405,195200000.0
2009-08-05 03:14:00,1.69405,1.6943,1.69405,1.6942,106800000.0
2009-08-05 03:15:00,1.6942,1.6943,1.6942,1.6943,27400000.0
2009-08-05 03:16:00,1.69425,1.6943,1.69415,1.6942,28000000.0
2009-08-05 03:17:00,1.69425,1.69425,1.6939,1.6941,80400000.0
2009-08-05 03:18:00,1.6941,1.69415,1.6939,1.694,43200000.0
2009-08-05 03:19:00,1.69395,1.694,1.69365,1.6938,23800000.0
2009-08-05 03:20:00,1.69385,1.69395,1.69375,1.69375,11000000.0
2009-08-05 03:21:00,1.69375,1.69385,1.69355,1.69355,28000000.0
2009-08-05 03:22:00,1.69355,1.69375,1.69355,1.6936,23600000.0
2009-08-05 03:23:00,1.6936,1.69375,1.69355,1.69355,34000000.0
2009-08-05 03:24:00,1.69355,1.69395,1.69355,1.69395,43800000.0
2009-08-05 03:25:00,1.69395,1.69395,1.69385,1.69385,81000000.0
2009-08-05 03:26:00,1.69385,1.6941,1.69375,1.69385,85800000.0
2009-08-05 03:27:00,1.69405,1.69405,1.69405,1.69405,5600000.0
2009-08-05 03:28:00,1.69415,1.69415,1.69405,1.6941,20400000.0
2009-08-05 03:29:00,1.69415,1.69415,1.69405,1.69405,11400000.0
2009-08-05 03:30:00,1.69425,1.69475,1.69425,1.69445,38800000.0
2009-08-05 03:31:00,1.6944,1.69445,1.6935,1.6935,38200000.0
2009-08-05 03:32:00,1.6935,1.69395,1.6934,1.6939,62000000.0
2009-08-05 03:33:00,1.69385,1.6939,1.69305,1.69325,136420000.0
2009-08-05 03:34:00,1.69325,1.6936,1.69325,1.69355,115600000.0
2009-08-05 03:35:00,1.69355,1.69375,1.69355,1.6937,70600000.0
2009-08-05 03:36:00,1.6937,1.69375,1.6935,1.6935,80200000.0
2009-08-05 03:37:00,1.6935,1.69365,1.69335,1.69345,46400000.0
2009-08-05 03:38:00,1.69335,1.6936,1.69335,1.6935,67200000.0
2009-08-05 03:39:00,1.69355,1.69365,1.6935,1.69365,99200000.0
2009-08-05 03:40:00,1.6936,1.69385,1.6936,1.69375,67200000.0
2009-08-05 03:41:00,1.69375,1.6938,1.69375,1.6938,43200000.0
2009-08-05 03:42:00,1.6938,1.6938,1.6938,1.6938,19200000.0
2009-08-05 03:43:00,1.6938,1.6938,1.69375,1.69375,28800000.0
2009-08-05 03:44:00,1.6937,1.6937,1.6936,1.6936,72000000.0
2009-08-05 03:45:00,1.6936,1.6937,1.6936,1.69365,110400000.0
2009-08-05 03:46:00,1.6937,1.6937,1.6936,1.6936,77600000.0
2009-08-05 03:47:00,1.69365,1.69365,1.6936,1.69365,14400000.0
2009-08-05 03:48:00,1.6937,1.69415,1.6937,1.69415,120000000.0
2009-08-05 03:49:00,1.69415,1.69425,1.69415,1.69415,96000000.0
2009-08-05 03:50:00,1.69415,1.69415,1.69415,1.69415,19200000.0
2009-08-05 03:51:00,1.69415,1.69425,1.69415,1.69415,72000000.0
2009-08-05 03:52:00,1.69415,1.69415,1.694,1.694,60800000.0
2009-08-05 03:53:00,1.69405,1.69405,1.694,1.69405,28800000.0
2009-08-05 03:54:00,1.69397,1.694,1.6939,1.69396,52600000.0
2009-08-05 03:55:00,1.6941,1.6941,1.6941,1.6941,36800000.0
2009-08-05 03:56:00,1.6941,1.6941,1.694,1.6941,125800000.0
2009-08-05 03:57:00,1.6941,1.6941,1.6937,1.6939,122400000.0
2009-08-05 03:58:00,1.6939,1.6939,1.6937,1.6938,359200000.0
2009-08-05 03:59:00,1.6939,1.69395,1.6938,1.69395,406200000.0
2009-08-05 04:00:00,1.6939,1.6941,1.6939,1.69405,192800000.0
2009-08-05 04:01:00,1.6941,1.69425,1.69395,1.6942,179600000.0
2009-08-05 04:02:00,1.6942,1.6943,1.69415,1.6942,156000000.0
2009-08-05 04:03:00,1.6942,1.6943,1.6941,1.69415,228800000.0
2009-08-05 04:04:00,1.69415,1.69425,1.6941,1.69415,182400000.0
2009-08-05 04:05:00,1.69415,1.69415,1.69395,1.694,108800000.0
2009-08-05 04:06:00,1.69405,1.69405,1.69395,1.694,59200000.0
2009-08-05 04:07:00,1.69395,1.694,1.69385,1.694,78200000.0
2009-08-05 04:08:00,1.694,1.69405,1.694,1.69405,124800000.0
2009-08-05 04:09:00,1.69405,1.69405,1.69405,1.69405,81600000.0
2009-08-05 04:10:00,1.69405,1.69405,1.69375,1.69385,250400000.0
2009-08-05 04:11:00,1.69375,1.69385,1.69375,1.69385,168000000.0
2009-08-05 04:12:00,1.69385,1.69385,1.69375,1.69375,140800000.0
2009-08-05 04:13:00,1.6938,1.6938,1.69375,1.69375,38400000.0
2009-08-05 04:14:00,1.69375,1.69375,1.6937,1.6937,99200000.0
2009-08-05 04:15:00,1.6937,1.6937,1.69345,1.69365,189600000.0
2009-08-05 04:16:00,1.69365,1.69365,1.6936,1.6936,46400000.0
2009-08-05 04:17:00,1.69365,1.69405,1.6936,1.694,200600000.0
2009-08-05 04:18:00,1.694,1.6941,1.6938,1.6941,381400000.0
2009-08-05 04:19:00,1.6941,1.6942,1.6941,1.6941,138600000.0
2009-08-05 04:20:00,1.6941,1.6941,1.69405,1.69405,204800000.0
2009-08-05 04:21:00,1.694,1.6941,1.694,1.6941,36800000.0
2009-08-05 04:22:00,1.69405,1.69405,1.69375,1.69375,134400002.0
2009-08-05 04:23:00,1.6937,1.69375,1.6936,1.69375,175600000.0
2009-08-05 04:24:00,1.69365,1.69365,1.69325,1.6934,234600000.0
2009-08-05 04:25:00,1.6934,1.6936,1.6934,1.69355,287200000.0
2009-08-05 04:26:00,1.69355,1.6938,1.69355,1.69375,172800000.0
2009-08-05 04:27:00,1.6938,1.69385,1.69375,1.69385,80000000.0
2009-08-05 04:28:00,1.69385,1.6939,1.69375,1.69385,36800000.0
2009-08-05 04:29:00,1.6938,1.6938,1.6937,1.6937,68800000.0
2009-08-05 04:30:00,1.69365,1.6938,1.69365,1.6938,148800000.0
2009-08-05 04:31:00,1.6938,1.69385,1.69375,1.69385,196800000.0
2009-08-05 04:32:00,1.69385,1.69385,1.69375,1.69385,70400000.0
2009-08-05 04:33:00,1.69385,1.69385,1.69375,1.69375,91200000.0
2009-08-05 04:34:00,1.69375,1.6939,1.69375,1.6939,275200000.0
2009-08-05 04:35:00,1.6938,1.69405,1.6938,1.69395,358000000.0
2009-08-05 04:36:00,1.694,1.6941,1.69395,1.694,390400000.0
2009-08-05 04:37:00,1.694,1.6942,1.69395,1.69415,506399999.0
2009-08-05 04:38:00,1.69415,1.6942,1.6941,1.6942,223999998.0
2009-08-05 04:39:00,1.69415,1.6942,1.6941,1.6941,183200000.0
2009-08-05 04:40:00,1.6941,1.6945,1.6941,1.6945,172600000.0
2009-08-05 04:41:00,1.69445,1.69445,1.69395,1.69405,191200000.0
2009-08-05 04:42:00,1.69405,1.6942,1.69375,1.6941,478200000.0
2009-08-05 04:43:00,1.6941,1.6941,1.6939,1.6941,68600000.0
2009-08-05 04:44:00,1.6941,1.69435,1.6941,1.6943,276200000.0
2009-08-05 04:45:00,1.6943,1.6943,1.69425,1.6943,88000000.0
2009-08-05 04:46:00,1.6943,1.69465,1.69425,1.69465,47000000.0
2009-08-05 04:47:00,1.6947,1.6947,1.6945,1.6946,294200000.0
2009-08-05 04:48:00,1.69455,1.69455,1.6944,1.69455,473200000.0
2009-08-05 04:49:00,1.69455,1.69455,1.69435,1.69435,277000000.0
2009-08-05 04:50:00,1.69435,1.69435,1.69435,1.69435,48000000.0
2009-08-05 04:51:00,1.69435,1.6944,1.69435,1.69435,147800000.0
2009-08-05 04:52:00,1.6944,1.6946,1.69435,1.6946,292600000.0
2009-08-05 04:53:00,1.6946,1.69465,1.6944,1.6944,207400001.0
2009-08-05 04:54:00,1.6944,1.6944,1.6944,1.6944,11200000.0
2009-08-05 04:55:00,1.6944,1.6944,1.69435,1.69435,51200000.0
2009-08-05 04:56:00,1.69435,1.6945,1.69435,1.69435,80200000.0
2009-08-05 04:57:00,1.69435,1.69435,1.69435,1.69435,16000000.0
2009-08-05 04:58:00,1.69435,1.6944,1.6943,1.69435,66600000.0
2009-08-05 04:59:00,1.69435,1.6944,1.6943,1.69435,146000000.0
2009-08-05 05:00:00,1.6944,1.6946,1.6944,1.6946,106800000.0
2009-08-05 05:01:00,1.6946,1.6946,1.69435,1.6945,148800000.0
2009-08-05 05:02:00,1.6945,1.6945,1.6945,1.6945,33600000.0
2009-08-05 05:03:00,1.6945,1.6945,1.6945,1.6945,43200000.0
2009-08-05 05:04:00,1.6945,1.6948,1.6945,1.6948,113600000.0
2009-08-05 05:05:00,1.6948,1.69485,1.6945,1.6946,224799998.0
2009-08-05 05:06:00,1.6946,1.6947,1.6946,1.6947,116800000.0
2009-08-05 05:07:00,1.6947,1.69475,1.6945,1.69465,187000000.0
2009-08-05 05:08:00,1.69465,1.69465,1.69455,1.69455,60800000.0
2009-08-05 05:09:00,1.6946,1.6946,1.6946,1.6946,16000000.0
2009-08-05 05:10:00,1.6946,1.6946,1.69435,1.69435,167200000.0
2009-08-05 05:11:00,1.69435,1.6945,1.69435,1.6945,22400000.0
2009-08-05 05:12:00,1.6944,1.69445,1.69435,1.69435,31200000.0
2009-08-05 05:13:00,1.69395,1.69395,1.69395,1.69395,12800000.0
2009-08-05 05:14:00,1.69395,1.69425,1.6939,1.69415,233800000.0
2009-08-05 05:15:00,1.69415,1.6945,1.69415,1.6944,349599999.0
2009-08-05 05:16:00,1.6944,1.6945,1.6944,1.6945,34600000.0
2009-08-05 05:17:00,1.6945,1.6946,1.6945,1.6946,41600000.0
2009-08-05 05:18:00,1.6946,1.69475,1.69455,1.6947,84800000.0
2009-08-05 05:19:00,1.6946,1.69475,1.6946,1.69475,349600002.0
2009-08-05 05:20:00,1.6947,1.695,1.6947,1.6949,136000000.0
2009-08-05 05:21:00,1.6949,1.69505,1.69475,1.695,152000000.0
2009-08-05 05:22:00,1.69505,1.69535,1.695,1.6952,164400000.0
2009-08-05 05:23:00,1.6951,1.69545,1.69505,1.69525,191000000.0
2009-08-05 05:24:00,1.6952,1.6952,1.6951,1.6951,89600000.0
2009-08-05 05:25:00,1.6952,1.69535,1.6952,1.69535,63200000.0
2009-08-05 05:26:00,1.6953,1.69535,1.6952,1.6952,168000000.0
2009-08-05 05:27:00,1.6952,1.6952,1.6951,1.6952,95200000.0
2009-08-05 05:28:00,1.6951,1.6952,1.6951,1.69515,81800000.0
2009-08-05 05:29:00,1.6952,1.6952,1.69505,1.69515,52800000.0
2009-08-05 05:30:00,1.69505,1.69515,1.6948,1.69485,263599999.0
2009-08-05 05:31:00,1.6949,1.69495,1.69475,1.6948,214200001.0
2009-08-05 05:32:00,1.6948,1.69485,1.6947,1.6948,248600000.0
2009-08-05 05:33:00,1.69485,1.6951,1.6948,1.69485,258500000.0
2009-08-05 05:34:00,1.69485,1.695,1.6947,1.695,204799998.0
2009-08-05 05:35:00,1.695,1.69505,1.6942,1.6944,235200000.0
2009-08-05 05:36:00,1.6944,1.6944,1.69415,1.6942,480999997.0
2009-08-05 05:37:00,1.6942,1.69465,1.6942,1.6946,164599999.0
2009-08-05 05:38:00,1.69465,1.69465,1.6943,1.6943,279800001.0
2009-08-05 05:39:00,1.6943,1.6946,1.69425,1.69455,264999999.0
2009-08-05 05:40:00,1.6945,1.6945,1.6944,1.6944,73600000.0
2009-08-05 05:41:00,1.69435,1.69435,1.69425,1.6943,198400000.0
2009-08-05 05:42:00,1.6943,1.6943,1.6943,1.6943,24000000.0
2009-08-05 05:43:00,1.69435,1.69435,1.69435,1.69435,132800000.0
2009-08-05 05:44:00,1.69435,1.69445,1.6943,1.69445,128000000.0
2009-08-05 05:45:00,1.6944,1.6945,1.6943,1.69445,268800000.0
2009-08-05 05:46:00,1.69445,1.69475,1.6944,1.69475,201600000.0
2009-08-05 05:47:00,1.6948,1.69505,1.69465,1.69505,166400000.0
2009-08-05 05:48:00,1.6951,1.6951,1.69485,1.69485,191200000.0
2009-08-05 05:49:00,1.6949,1.69505,1.6948,1.69505,295400000.0
2009-08-05 05:50:00,1.69505,1.69505,1.69485,1.69495,133400000.0
2009-08-05 05:51:00,1.6949,1.6951,1.6949,1.695,173200000.0
2009-08-05 05:52:00,1.69495,1.69505,1.69495,1.69495,160000000.0
2009-08-05 05:53:00,1.69495,1.69495,1.69475,1.6948,96000000.0
2009-08-05 05:54:00,1.69475,1.6948,1.6946,1.69465,38600000.0
2009-08-05 05:55:00,1.69465,1.6947,1.69465,1.69465,13600000.0
2009-08-05 05:56:00,1.69465,1.69465,1.69445,1.69455,25000000.0
2009-08-05 05:57:00,1.69455,1.69455,1.69415,1.6942,76700000.0
2009-08-05 05:58:00,1.6942,1.69475,1.6942,1.69465,75600000.0
2009-08-05 05:59:00,1.69465,1.69465,1.6946,1.69465,50800000.0
2009-08-05 06:00:00,1.6947,1.6949,1.69425,1.6943,170200000.0
2009-08-05 06:01:00,1.69435,1.69445,1.6943,1.69435,36800000.0
2009-08-05 06:02:00,1.6943,1.69435,1.69415,1.69415,60800000.0
2009-08-05 06:03:00,1.69415,1.6942,1.69415,1.69415,14400000.0
2009-08-05 06:04:00,1.6941,1.69425,1.6941,1.69415,36500000.0
2009-08-05 06:05:00,1.69415,1.69425,1.69405,1.69425,48200000.0
2009-08-05 06:06:00,1.69425,1.69425,1.69415,1.69415,95400000.0
2009-08-05 06:07:00,1.69415,1.6942,1.6941,1.6942,167400000.0
2009-08-05 06:08:00,1.6942,1.6942,1.69415,1.69415,92400000.0
2009-08-05 06:09:00,1.69415,1.69415,1.6941,1.69415,21600000.0
2009-08-05 06:10:00,1.69415,1.69415,1.69415,1.69415,2000000.0
2009-08-05 06:11:00,1.69415,1.69415,1.69405,1.6941,417200000.0
2009-08-05 06:12:00,1.6941,1.6943,1.6941,1.69425,39400000.0
2009-08-05 06:13:00,1.6942,1.6942,1.6942,1.6942,2600000.0
2009-08-05 06:14:00,1.69425,1.69445,1.6942,1.69435,116800000.0
2009-08-05 06:15:00,1.69425,1.69435,1.69425,1.6943,50200000.0
2009-08-05 06:16:00,1.6943,1.6943,1.6941,1.6941,38600000.0
2009-08-05 06:17:00,1.6941,1.6941,1.694,1.694,52600000.0
2009-08-05 06:18:00,1.694,1.694,1.6935,1.6935,186000000.0
2009-08-05 06:19:00,1.69365,1.69375,1.69355,1.69375,101400000.0
2009-08-05 06:20:00,1.69375,1.6938,1.6937,1.69375,63400000.0
2009-08-05 06:21:00,1.69375,1.69375,1.6937,1.69375,46400000.0
2009-08-05 06:22:00,1.69375,1.6941,1.6937,1.6939,132600000.0
2009-08-05 06:23:00,1.6939,1.6939,1.69385,1.69385,5600000.0
2009-08-05 06:24:00,1.69385,1.6941,1.6936,1.6937,131800001.0
2009-08-05 06:25:00,1.69365,1.6937,1.6935,1.6936,174400000.0
2009-08-05 06:26:00,1.6936,1.6936,1.69355,1.69355,33800000.0
2009-08-05 06:27:00,1.69355,1.69355,1.69355,1.69355,295200000.0
2009-08-05 06:28:00,1.6936,1.6936,1.69355,1.69355,10400000.0
2009-08-05 06:29:00,1.69355,1.69355,1.69345,1.69345,18600000.0
2009-08-05 06:30:00,1.6935,1.6936,1.6935,1.6936,44800000.0
2009-08-05 06:31:00,1.6936,1.6936,1.69345,1.69345,40000000.0
2009-08-05 06:32:00,1.69345,1.6935,1.69345,1.6935,16000000.0
2009-08-05 06:33:00,1.6935,1.6935,1.69345,1.69345,44800000.0
2009-08-05 06:34:00,1.6935,1.6935,1.6933,1.6933,21000000.0
2009-08-05 06:35:00,1.6933,1.69335,1.6932,1.6932,105200001.0
2009-08-05 06:36:00,1.6932,1.6932,1.69285,1.6929,81800000.0
2009-08-05 06:37:00,1.6929,1.6929,1.69255,1.6927,79000000.0
2009-08-05 06:38:00,1.6927,1.69275,1.69265,1.69275,25600000.0
2009-08-05 06:39:00,1.69275,1.69275,1.6926,1.6927,72000000.0
2009-08-05 06:40:00,1.69265,1.69265,1.6926,1.69265,14200000.0
2009-08-05 06:41:00,1.6927,1.6927,1.69265,1.6927,13400000.0
2009-08-05 06:42:00,1.69275,1.69285,1.69255,1.6926,192300000.0
2009-08-05 06:43:00,1.6926,1.69265,1.69255,1.69265,85400000.0
2009-08-05 06:44:00,1.69265,1.69265,1.69235,1.6925,157100000.0
2009-08-05 06:45:00,1.6925,1.6926,1.69245,1.69255,58400000.0
2009-08-05 06:46:00,1.6925,1.6926,1.6925,1.6926,144400000.0
2009-08-05 06:47:00,1.6927,1.6931,1.6926,1.6931,114800000.0
2009-08-05 06:48:00,1.6931,1.69355,1.6931,1.6932,97800000.0
2009-08-05 06:49:00,1.69315,1.6932,1.69315,1.69315,21400000.0
2009-08-05 06:50:00,1.69325,1.69325,1.693,1.6931,161800000.0
2009-08-05 06:51:00,1.69305,1.69305,1.69275,1.6929,64400000.0
2009-08-05 06:52:00,1.6929,1.6929,1.69255,1.69255,46200000.0
2009-08-05 06:53:00,1.69255,1.69255,1.6925,1.6925,43800000.0
2009-08-05 06:54:00,1.6925,1.6925,1.6925,1.6925,8800000.0
2009-08-05 06:55:00,1.6925,1.6926,1.69245,1.69255,83600000.0
2009-08-05 06:56:00,1.69255,1.6926,1.69245,1.6926,115000000.0
2009-08-05 06:57:00,1.6926,1.6926,1.69255,1.69255,69200000.0
2009-08-05 06:58:00,1.69255,1.6926,1.69245,1.69245,233600001.0
2009-08-05 06:59:00,1.69245,1.69255,1.6924,1.69245,235600000.0
2009-08-05 07:00:00,1.69245,1.69255,1.69245,1.69255,32800000.0
2009-08-05 07:01:00,1.6926,1.6926,1.6926,1.6926,21600000.0
2009-08-05 07:02:00,1.6926,1.6926,1.6925,1.6925,65400000.0
2009-08-05 07:03:00,1.6925,1.6925,1.69225,1.69225,141800000.0
2009-08-05 07:04:00,1.6923,1.69245,1.6923,1.69245,147400000.0
2009-08-05 07:05:00,1.69245,1.69275,1.69235,1.6924,147000000.0
2009-08-05 07:06:00,1.69245,1.69255,1.69245,1.69255,26800000.0
2009-08-05 07:07:00,1.69255,1.6926,1.6924,1.6925,91800000.0
2009-08-05 07:08:00,1.6925,1.6925,1.6922,1.6923,198600000.0
2009-08-05 07:09:00,1.6923,1.6923,1.6923,1.6923,19200000.0
2009-08-05 07:10:00,1.6923,1.6923,1.6923,1.6923,16000000.0
2009-08-05 07:11:00,1.6923,1.6923,1.69225,1.6923,23000000.0
2009-08-05 07:12:00,1.6922,1.6922,1.69205,1.6921,296400000.0
2009-08-05 07:13:00,1.69205,1.6922,1.692,1.6921,206800001.0
2009-08-05 07:14:00,1.69205,1.69225,1.692,1.6922,135800000.0
2009-08-05 07:15:00,1.6922,1.6923,1.69205,1.6921,112200000.0
2009-08-05 07:16:00,1.6921,1.69215,1.69195,1.69195,67600000.0
2009-08-05 07:17:00,1.69195,1.69205,1.69155,1.69175,233600000.0
2009-08-05 07:18:00,1.69175,1.69175,1.69115,1.69145,104200000.0
2009-08-05 07:19:00,1.69145,1.69145,1.6913,1.69135,143000000.0
2009-08-05 07:20:00,1.69135,1.69145,1.69135,1.69135,64200000.0
2009-08-05 07:21:00,1.69135,1.69155,1.69135,1.6915,54600000.0
2009-08-05 07:22:00,1.6915,1.6916,1.6913,1.6914,97000000.0
2009-08-05 07:23:00,1.6914,1.6915,1.6914,1.6915,23600000.0
2009-08-05 07:24:00,1.69145,1.69175,1.69145,1.6917,82600000.0
2009-08-05 07:25:00,1.6917,1.6918,1.6916,1.6917,74600000.0
2009-08-05 07:26:00,1.6917,1.69185,1.6917,1.6917,48600000.0
2009-08-05 07:27:00,1.6917,1.6918,1.69165,1.6917,92200000.0
2009-08-05 07:28:00,1.6917,1.6918,1.69165,1.6918,82400000.0
2009-08-05 07:29:00,1.6918,1.6918,1.6917,1.69175,93200000.0
2009-08-05 07:30:00,1.6918,1.69185,1.6918,1.69185,247200000.0
2009-08-05 07:31:00,1.69185,1.6923,1.69185,1.6923,138200000.0
2009-08-05 07:32:00,1.69225,1.6928,1.6922,1.6927,162200000.0
2009-08-05 07:33:00,1.69265,1.69265,1.69255,1.6926,43400000.0
2009-08-05 07:34:00,1.69265,1.69285,1.6923,1.6924,114000000.0
2009-08-05 07:35:00,1.69245,1.69255,1.69235,1.6924,220600000.0
2009-08-05 07:36:00,1.6924,1.6926,1.6924,1.69255,200600001.0
2009-08-05 07:37:00,1.6926,1.69265,1.6926,1.69265,29200000.0
2009-08-05 07:38:00,1.6927,1.6927,1.6927,1.6927,18800000.0
2009-08-05 07:39:00,1.69265,1.69275,1.69265,1.69265,37000000.0
2009-08-05 07:40:00,1.6927,1.6927,1.69255,1.69255,82400000.0
2009-08-05 07:41:00,1.6926,1.69265,1.6922,1.69225,167200000.0
2009-08-05 07:42:00,1.69225,1.69255,1.69215,1.69235,67400000.0
2009-08-05 07:43:00,1.6924,1.6924,1.6921,1.6921,45200000.0
2009-08-05 07:44:00,1.6921,1.69215,1.69185,1.692,120200000.0
2009-08-05 07:45:00,1.692,1.69215,1.6918,1.692,185000000.0
2009-08-05 07:46:00,1.69195,1.69195,1.69185,1.69185,164600000.0
2009-08-05 07:47:00,1.69185,1.692,1.69185,1.692,54600000.0
2009-08-05 07:48:00,1.692,1.69205,1.69175,1.69175,133200000.0
2009-08-05 07:49:00,1.69175,1.6919,1.6917,1.6917,234120000.0
2009-08-05 07:50:00,1.69175,1.6918,1.6917,1.6917,52399999.0
2009-08-05 07:51:00,1.6917,1.69175,1.6914,1.6914,153000000.0
2009-08-05 07:52:00,1.69135,1.69135,1.6912,1.69135,85400000.0
2009-08-05 07:53:00,1.69135,1.6914,1.6912,1.69135,140200000.0
2009-08-05 07:54:00,1.6913,1.6913,1.6911,1.69115,26900000.0
2009-08-05 07:55:00,1.69115,1.69115,1.691,1.6911,220800000.0
2009-08-05 07:56:00,1.6911,1.69125,1.691,1.69125,325400000.0
2009-08-05 07:57:00,1.69125,1.6913,1.691,1.6912,520000001.0
2009-08-05 07:58:00,1.6912,1.6913,1.6912,1.6913,152200000.0
2009-08-05 07:59:00,1.69125,1.69135,1.6911,1.6912,372200000.0
2009-08-05 08:00:00,1.69115,1.6925,1.69105,1.6913,325300000.0
2009-08-05 08:01:00,1.69105,1.69135,1.691,1.6912,265200000.0
2009-08-05 08:02:00,1.6912,1.69145,1.69095,1.691,342000000.0
2009-08-05 08:03:00,1.691,1.69165,1.691,1.69165,230200001.0
2009-08-05 08:04:00,1.6917,1.6918,1.6914,1.6914,146200000.0
2009-08-05 08:05:00,1.69145,1.6915,1.69125,1.69125,132200000.0
2009-08-05 08:06:00,1.6913,1.6916,1.6909,1.6911,641600006.0
2009-08-05 08:07:00,1.6911,1.6913,1.69045,1.6906,243270000.0
2009-08-05 08:08:00,1.6906,1.69075,1.69045,1.69045,766699993.0
2009-08-05 08:09:00,1.6905,1.6905,1.6903,1.6905,593500001.0
2009-08-05 08:10:00,1.6905,1.69095,1.6905,1.6908,248200000.0
2009-08-05 08:11:00,1.6908,1.6909,1.69075,1.6908,290399999.0
2009-08-05 08:12:00,1.6908,1.69095,1.6908,1.69095,244000000.0
2009-08-05 08:13:00,1.69095,1.69135,1.69095,1.69135,157800000.0
2009-08-05 08:14:00,1.6913,1.69155,1.6912,1.69145,275799996.0
2009-08-05 08:15:00,1.6914,1.692,1.6914,1.692,523699995.0
2009-08-05 08:16:00,1.692,1.6924,1.692,1.69225,561800000.0
2009-08-05 08:17:00,1.6924,1.6924,1.6916,1.6919,433800000.0
2009-08-05 08:18:00,1.6919,1.69195,1.6916,1.6916,223000000.0
2009-08-05 08:19:00,1.6916,1.6917,1.69125,1.69125,351000000.0
2009-08-05 08:20:00,1.69125,1.69165,1.6912,1.69165,327399997.0
2009-08-05 08:21:00,1.6916,1.6919,1.6916,1.69185,223900000.0
2009-08-05 08:22:00,1.69185,1.69185,1.6917,1.6917,258200000.0
2009-08-05 08:23:00,1.69165,1.692,1.69165,1.692,77600000.0
2009-08-05 08:24:00,1.692,1.6924,1.692,1.6924,278500000.0
2009-08-05 08:25:00,1.6923,1.6926,1.69215,1.69235,560399998.0
2009-08-05 08:26:00,1.69235,1.6925,1.69195,1.692,520400002.0
2009-08-05 08:27:00,1.692,1.69225,1.692,1.69225,257600001.0
2009-08-05 08:28:00,1.69225,1.6931,1.69225,1.693,360800000.0
2009-08-05 08:29:00,1.693,1.69315,1.6928,1.693,379199999.0
2009-08-05 08:30:00,1.6931,1.6936,1.69285,1.693,721299998.0
2009-08-05 08:31:00,1.69295,1.69295,1.6924,1.6925,325399998.0
2009-08-05 08:32:00,1.6926,1.6926,1.6925,1.6926,68600000.0
2009-08-05 08:33:00,1.6926,1.6929,1.6925,1.6925,348000000.0
2009-08-05 08:34:00,1.69255,1.69255,1.6919,1.6919,337600001.0
2009-08-05 08:35:00,1.6919,1.6921,1.6918,1.6918,490999999.0
2009-08-05 08:36:00,1.69155,1.69175,1.69155,1.69165,410800001.0
2009-08-05 08:37:00,1.69165,1.69165,1.6912,1.6912,516599997.0
2009-08-05 08:38:00,1.6912,1.6912,1.69055,1.6908,686899996.0
2009-08-05 08:39:00,1.6908,1.6908,1.6903,1.6904,321199999.0
2009-08-05 08:40:00,1.6904,1.6908,1.6904,1.6908,236600000.0
2009-08-05 08:41:00,1.6908,1.6909,1.69,1.6902,555599998.0
2009-08-05 08:42:00,1.6902,1.6907,1.6901,1.69065,704900002.0
2009-08-05 08:43:00,1.69055,1.69055,1.6902,1.69025,548200000.0
2009-08-05 08:44:00,1.69025,1.691,1.69025,1.6909,377000001.0
2009-08-05 08:45:00,1.6909,1.691,1.69085,1.691,300599999.0
2009-08-05 08:46:00,1.69095,1.69095,1.6903,1.6904,759299990.0
2009-08-05 08:47:00,1.6906,1.69085,1.69055,1.6908,332400000.0
2009-08-05 08:48:00,1.6908,1.6915,1.6908,1.69135,553000001.0
2009-08-05 08:49:00,1.6913,1.6916,1.6913,1.6915,577799997.0
2009-08-05 08:50:00,1.6915,1.6915,1.69095,1.6912,652199994.0
2009-08-05 08:51:00,1.69115,1.69115,1.6909,1.691,508400001.0
2009-08-05 08:52:00,1.691,1.69145,1.691,1.69145,563600000.0
2009-08-05 08:53:00,1.69145,1.69175,1.69125,1.6916,457500001.0
2009-08-05 08:54:00,1.6915,1.6916,1.691,1.691,819599998.0
2009-08-05 08:55:00,1.69105,1.69135,1.69075,1.6908,655399999.0
2009-08-05 08:56:00,1.6908,1.6917,1.6908,1.6915,641899996.0
2009-08-05 08:57:00,1.6916,1.6917,1.6914,1.6915,570600002.0
2009-08-05 08:58:00,1.6915,1.6921,1.6915,1.6921,145400000.0
2009-08-05 08:59:00,1.6921,1.6927,1.692,1.6927,756499998.0
2009-08-05 09:00:00,1.6927,1.6929,1.69215,1.69215,887500002.0
2009-08-05 09:01:00,1.6921,1.69235,1.6917,1.69185,800199994.0
2009-08-05 09:02:00,1.6919,1.692,1.6916,1.6917,264200000.0
2009-08-05 09:03:00,1.6917,1.6917,1.6915,1.6915,300300002.0
2009-08-05 09:04:00,1.6915,1.6917,1.6911,1.6912,343500001.0
2009-08-05 09:05:00,1.6912,1.69135,1.691,1.6912,499900000.0
2009-08-05 09:06:00,1.6913,1.6913,1.69095,1.691,218000002.0
2009-08-05 09:07:00,1.6911,1.6915,1.6911,1.69145,287600000.0
2009-08-05 09:08:00,1.69145,1.6917,1.69145,1.69165,197200001.0
2009-08-05 09:09:00,1.6917,1.6919,1.6916,1.69175,224300000.0
2009-08-05 09:10:00,1.6917,1.6918,1.6915,1.6917,574099997.0
2009-08-05 09:11:00,1.6917,1.6917,1.6909,1.6915,693800003.0
2009-08-05 09:12:00,1.6915,1.6918,1.69145,1.6917,749900000.0
2009-08-05 09:13:00,1.6917,1.6927,1.6917,1.69215,582700000.0
2009-08-05 09:14:00,1.6922,1.6929,1.69205,1.6929,797900000.0
2009-08-05 09:15:00,1.6929,1.6932,1.69255,1.6927,669200001.0
2009-08-05 09:16:00,1.6927,1.6927,1.6925,1.6926,360200000.0
2009-08-05 09:17:00,1.6926,1.6927,1.6925,1.69265,377800001.0
2009-08-05 09:18:00,1.6926,1.693,1.6926,1.693,364799999.0
2009-08-05 09:19:00,1.693,1.69305,1.6925,1.6925,460400000.0
2009-08-05 09:20:00,1.6925,1.6926,1.69245,1.6926,186300000.0
2009-08-05 09:21:00,1.6926,1.6926,1.6924,1.6925,221400001.0
2009-08-05 09:22:00,1.6925,1.6927,1.69245,1.69255,233199999.0
2009-08-05 09:23:00,1.6925,1.6926,1.69205,1.6924,375699998.0
2009-08-05 09:24:00,1.6924,1.6926,1.6924,1.6926,536400000.0
2009-08-05 09:25:00,1.6925,1.6927,1.6923,1.69235,278199999.0
2009-08-05 09:26:00,1.6923,1.6923,1.69205,1.69205,360200000.0
2009-08-05 09:27:00,1.6922,1.6922,1.692,1.692,337730000.0
2009-08-05 09:28:00,1.692,1.6921,1.6918,1.6918,250840000.0
2009-08-05 09:29:00,1.6918,1.6921,1.6917,1.6917,466000000.0
2009-08-05 09:30:00,1.6917,1.6918,1.6913,1.6913,716799998.0
2009-08-05 09:31:00,1.69125,1.69135,1.69055,1.6909,725199998.0
2009-08-05 09:32:00,1.6909,1.69125,1.6909,1.6909,441200005.0
2009-08-05 09:33:00,1.6909,1.691,1.6908,1.6909,371800000.0
2009-08-05 09:34:00,1.6909,1.6913,1.69085,1.6912,570799999.0
2009-08-05 09:35:00,1.6912,1.6912,1.691,1.6911,310800000.0
2009-08-05 09:36:00,1.6911,1.6918,1.6911,1.6914,392200000.0
2009-08-05 09:37:00,1.69135,1.6917,1.69105,1.6916,659199999.0
2009-08-05 09:38:00,1.69165,1.6917,1.6912,1.69135,363400000.0
2009-08-05 09:39:00,1.6913,1.69135,1.69085,1.6912,502600000.0
2009-08-05 09:40:00,1.6912,1.6912,1.6909,1.6911,548600000.0
2009-08-05 09:41:00,1.6911,1.6911,1.6909,1.691,319000000.0
2009-08-05 09:42:00,1.691,1.6912,1.6906,1.6908,596600000.0
2009-08-05 09:43:00,1.6908,1.6916,1.6908,1.6913,716600000.0
2009-08-05 09:44:00,1.69125,1.6918,1.69125,1.6916,724999993.0
2009-08-05 09:45:00,1.69155,1.6918,1.6912,1.6912,823599999.0
2009-08-05 09:46:00,1.6912,1.6914,1.6912,1.69135,595199999.0
2009-08-05 09:47:00,1.69135,1.6914,1.69125,1.6913,345599997.0
2009-08-05 09:48:00,1.6913,1.6914,1.6912,1.6913,328800000.0
2009-08-05 09:49:00,1.6913,1.69165,1.6913,1.69165,270200000.0
2009-08-05 09:50:00,1.6916,1.6922,1.69155,1.6922,597400000.0
2009-08-05 09:51:00,1.6922,1.6926,1.6922,1.6923,630600000.0
2009-08-05 09:52:00,1.6925,1.6925,1.6921,1.6924,378200000.0
2009-08-05 09:53:00,1.6924,1.6925,1.69235,1.6924,370399999.0
2009-08-05 09:54:00,1.6924,1.6931,1.6924,1.69275,617299999.0
2009-08-05 09:55:00,1.69275,1.69305,1.69275,1.693,412100001.0
2009-08-05 09:56:00,1.6931,1.6931,1.6926,1.6928,586299999.0
2009-08-05 09:57:00,1.6929,1.69315,1.6928,1.693,435699998.0
2009-08-05 09:58:00,1.693,1.6935,1.693,1.69325,770800000.0
2009-08-05 09:59:00,1.69325,1.6935,1.6922,1.69235,896199999.0
2009-08-05 10:00:00,1.6923,1.69285,1.6923,1.6923,634200000.0
2009-08-05 10:01:00,1.69225,1.6923,1.692,1.6922,644199999.0
2009-08-05 10:02:00,1.6923,1.6926,1.6918,1.692,567199998.0
2009-08-05 10:03:00,1.6919,1.692,1.6917,1.6918,473600000.0
2009-08-05 10:04:00,1.6918,1.6923,1.6917,1.6923,226800000.0
2009-08-05 10:05:00,1.69225,1.6934,1.6922,1.6929,550100000.0
2009-08-05 10:06:00,1.6929,1.69295,1.6927,1.6928,533400005.0
2009-08-05 10:07:00,1.6928,1.69295,1.6926,1.6927,376999999.0
2009-08-05 10:08:00,1.6927,1.6933,1.6927,1.6932,596799999.0
2009-08-05 10:09:00,1.6932,1.6932,1.69295,1.693,355800000.0
2009-08-05 10:10:00,1.693,1.69305,1.69295,1.69295,130400000.0
2009-08-05 10:11:00,1.6929,1.693,1.6929,1.693,151400000.0
2009-08-05 10:12:00,1.693,1.6932,1.693,1.69315,311400001.0
2009-08-05 10:13:00,1.6932,1.6934,1.69315,1.6933,326199999.0
2009-08-05 10:14:00,1.69345,1.69435,1.6933,1.6943,832100000.0
2009-08-05 10:15:00,1.6944,1.69445,1.6938,1.6941,800499998.0
2009-08-05 10:16:00,1.6941,1.6946,1.69405,1.69435,519800000.0
2009-08-05 10:17:00,1.6944,1.69445,1.69405,1.69405,875500001.0
2009-08-05 10:18:00,1.6941,1.6945,1.69405,1.6942,732500000.0
2009-08-05 10:19:00,1.6942,1.69455,1.694,1.69455,570699999.0
2009-08-05 10:20:00,1.69455,1.6951,1.69445,1.6949,742899999.0
2009-08-05 10:21:00,1.69485,1.695,1.6945,1.6947,590700003.0
2009-08-05 10:22:00,1.6948,1.6952,1.69475,1.695,497600000.0
2009-08-05 10:23:00,1.6951,1.6959,1.695,1.6957,738399999.0
2009-08-05 10:24:00,1.69575,1.69585,1.69555,1.69575,500599998.0
2009-08-05 10:25:00,1.69575,1.6958,1.6956,1.6956,882400001.0
2009-08-05 10:26:00,1.6956,1.6957,1.69525,1.69555,607599999.0
2009-08-05 10:27:00,1.69555,1.6957,1.6954,1.69565,491600000.0
2009-08-05 10:28:00,1.69555,1.69775,1.69555,1.69755,749399999.0
2009-08-05 10:29:00,1.69745,1.69885,1.69745,1.6982,1163200003.0
2009-08-05 10:30:00,1.69875,1.7007,1.69835,1.6997,949199993.0
2009-08-05 10:31:00,1.6997,1.69985,1.6989,1.6991,1033500001.0
2009-08-05 10:32:00,1.6991,1.69925,1.6982,1.6983,926600004.0
2009-08-05 10:33:00,1.6983,1.69905,1.6983,1.69905,778800000.0
2009-08-05 10:34:00,1.699,1.6997,1.69895,1.699,1167099992.0
2009-08-05 10:35:00,1.6991,1.6991,1.6982,1.6983,877560001.0
2009-08-05 10:36:00,1.69835,1.69935,1.6983,1.6988,894650000.0
2009-08-05 10:37:00,1.6988,1.69885,1.6984,1.6984,353900001.0
2009-08-05 10:38:00,1.6984,1.6986,1.6984,1.6984,349600001.0
2009-08-05 10:39:00,1.6984,1.69895,1.69825,1.69825,591100003.0
2009-08-05 10:40:00,1.69825,1.69855,1.69785,1.698,1108999993.0
2009-08-05 10:41:00,1.698,1.698,1.69735,1.6976,1029599999.0
2009-08-05 10:42:00,1.6976,1.69815,1.6976,1.6979,604500002.0
2009-08-05 10:43:00,1.6979,1.6979,1.6973,1.6975,1114999993.0
2009-08-05 10:44:00,1.6975,1.6981,1.6974,1.6981,600599999.0
2009-08-05 10:45:00,1.6979,1.6986,1.6978,1.69845,624400000.0
2009-08-05 10:46:00,1.6985,1.69855,1.69805,1.6981,515399997.0
2009-08-05 10:47:00,1.69805,1.6991,1.69805,1.6988,838399998.0
2009-08-05 10:48:00,1.6988,1.6995,1.6988,1.69895,898599991.0
2009-08-05 10:49:00,1.699,1.6993,1.69895,1.69905,1056000002.0
2009-08-05 10:50:00,1.6991,1.6991,1.69825,1.69825,968900000.0
2009-08-05 10:51:00,1.69815,1.6985,1.6981,1.6984,942800006.0
2009-08-05 10:52:00,1.6984,1.6986,1.6984,1.69845,369400001.0
2009-08-05 10:53:00,1.6984,1.69875,1.6981,1.69825,603799995.0
2009-08-05 10:54:00,1.69825,1.6988,1.69815,1.69835,568999999.0
2009-08-05 10:55:00,1.6984,1.6985,1.69805,1.6982,777399997.0
2009-08-05 10:56:00,1.69815,1.6988,1.69815,1.69875,271400000.0
2009-08-05 10:57:00,1.69875,1.6992,1.69875,1.6989,534599998.0
2009-08-05 10:58:00,1.6989,1.6989,1.6982,1.6987,1133800002.0
2009-08-05 10:59:00,1.6987,1.6991,1.6986,1.6991,644599998.0
2009-08-05 11:00:00,1.69905,1.6991,1.69825,1.6988,922000000.0
2009-08-05 11:01:00,1.69875,1.699,1.69855,1.6989,445300001.0
2009-08-05 11:02:00,1.69885,1.699,1.6987,1.6987,601899997.0
2009-08-05 11:03:00,1.6987,1.6993,1.69865,1.6992,602799999.0
2009-08-05 11:04:00,1.69915,1.6993,1.6989,1.69905,794800002.0
2009-08-05 11:05:00,1.699,1.6992,1.69885,1.6989,1096300006.0
2009-08-05 11:06:00,1.69885,1.69915,1.69875,1.69905,1116599998.0
2009-08-05 11:07:00,1.69905,1.69915,1.6982,1.6983,996399997.0
2009-08-05 11:08:00,1.6983,1.6984,1.69785,1.69785,592200001.0
2009-08-05 11:09:00,1.69785,1.6981,1.6975,1.6981,804699999.0
2009-08-05 11:10:00,1.6981,1.6983,1.69785,1.69795,556500002.0
2009-08-05 11:11:00,1.69805,1.69805,1.6976,1.69785,626800001.0
2009-08-05 11:12:00,1.6978,1.698,1.6976,1.69785,576799997.0
2009-08-05 11:13:00,1.69785,1.6981,1.6978,1.69785,173100000.0
2009-08-05 11:14:00,1.69785,1.69785,1.6971,1.6971,801800000.0
2009-08-05 11:15:00,1.6971,1.6975,1.6971,1.69725,784799997.0
2009-08-05 11:16:00,1.69725,1.6975,1.6971,1.69735,417400001.0
2009-08-05 11:17:00,1.6972,1.6973,1.69705,1.6973,348800000.0
2009-08-05 11:18:00,1.6973,1.6973,1.69705,1.6973,425799999.0
2009-08-05 11:19:00,1.69725,1.6975,1.69725,1.6973,320300000.0
2009-08-05 11:20:00,1.6975,1.6975,1.6972,1.69745,960200001.0
2009-08-05 11:21:00,1.69745,1.69745,1.69725,1.6974,314799999.0
2009-08-05 11:22:00,1.69735,1.69755,1.6973,1.69755,449799999.0
2009-08-05 11:23:00,1.69755,1.69845,1.69755,1.69845,798700001.0
2009-08-05 11:24:00,1.69845,1.6987,1.6981,1.6981,412900000.0
2009-08-05 11:25:00,1.6982,1.6983,1.6978,1.69785,841200002.0
2009-08-05 11:26:00,1.69785,1.6979,1.6975,1.6978,388400000.0
2009-08-05 11:27:00,1.6978,1.69815,1.6977,1.69795,524200000.0
2009-08-05 11:28:00,1.69795,1.6983,1.6979,1.6982,547599998.0
2009-08-05 11:29:00,1.6984,1.6985,1.6979,1.69805,673800000.0
2009-08-05 11:30:00,1.69795,1.698,1.69755,1.6978,799699998.0
2009-08-05 11:31:00,1.6978,1.6979,1.6977,1.6979,393399999.0
2009-08-05 11:32:00,1.6979,1.6979,1.69775,1.6979,299400001.0
2009-08-05 11:33:00,1.69785,1.6979,1.6976,1.6977,449699998.0
2009-08-05 11:34:00,1.6976,1.6977,1.697,1.6971,720699997.0
2009-08-05 11:35:00,1.6971,1.69725,1.6971,1.6971,445399998.0
2009-08-05 11:36:00,1.6973,1.6974,1.6972,1.6974,170400000.0
2009-08-05 11:37:00,1.6975,1.6975,1.6974,1.69745,68800000.0
2009-08-05 11:38:00,1.69745,1.6976,1.6974,1.69745,328400001.0
2009-08-05 11:39:00,1.6975,1.6975,1.69735,1.6974,230500000.0
2009-08-05 11:40:00,1.69735,1.6976,1.6973,1.6973,735799995.0
2009-08-05 11:41:00,1.6974,1.6975,1.6973,1.6973,492199998.0
2009-08-05 11:42:00,1.6973,1.6974,1.6972,1.6974,462399996.0
2009-08-05 11:43:00,1.6974,1.6978,1.6974,1.69775,438299999.0
2009-08-05 11:44:00,1.69775,1.6981,1.6977,1.6978,267700000.0
2009-08-05 11:45:00,1.69765,1.69795,1.6973,1.6974,771399999.0
2009-08-05 11:46:00,1.6974,1.6975,1.69725,1.6973,440400002.0
2009-08-05 11:47:00,1.6973,1.6976,1.6973,1.6975,204800000.0
2009-08-05 11:48:00,1.6975,1.6977,1.6975,1.6976,266200000.0
2009-08-05 11:49:00,1.6976,1.6976,1.6973,1.69745,286800000.0
2009-08-05 11:50:00,1.69745,1.69745,1.6972,1.6974,380500000.0
2009-08-05 11:51:00,1.6974,1.6975,1.69715,1.6972,452800001.0
2009-08-05 11:52:00,1.69725,1.6974,1.6971,1.69715,225400001.0
2009-08-05 11:53:00,1.69715,1.6975,1.69715,1.6973,371400000.0
2009-08-05 11:54:00,1.6973,1.6975,1.69715,1.6972,432400000.0
2009-08-05 11:55:00,1.6972,1.6973,1.6967,1.697,839399993.0
2009-08-05 11:56:00,1.69695,1.6972,1.6968,1.697,409600001.0
2009-08-05 11:57:00,1.697,1.6971,1.697,1.6971,174200000.0
2009-08-05 11:58:00,1.69695,1.6971,1.6968,1.6969,300899998.0
2009-08-05 11:59:00,1.6968,1.69695,1.69665,1.69665,308599998.0
2009-08-05 12:00:00,1.69665,1.69675,1.696,1.69645,668699999.0
2009-08-05 12:01:00,1.69645,1.69655,1.69635,1.69655,70200000.0
2009-08-05 12:02:00,1.69655,1.69655,1.69635,1.69635,152000000.0
2009-08-05 12:03:00,1.69635,1.69655,1.69635,1.6965,93600000.0
2009-08-05 12:04:00,1.6965,1.6966,1.6964,1.69645,102600000.0
2009-08-05 12:05:00,1.6965,1.6966,1.6965,1.69655,120400000.0
2009-08-05 12:06:00,1.6965,1.6966,1.6964,1.6964,166400000.0
2009-08-05 12:07:00,1.6964,1.6968,1.6963,1.6968,532400000.0
2009-08-05 12:08:00,1.6968,1.6971,1.6966,1.6967,565699999.0
2009-08-05 12:09:00,1.6967,1.6967,1.69655,1.69655,205200000.0
2009-08-05 12:10:00,1.6963,1.6969,1.69625,1.6969,482200000.0
2009-08-05 12:11:00,1.697,1.6976,1.697,1.6976,531599998.0
2009-08-05 12:12:00,1.6976,1.6976,1.6974,1.6976,437099996.0
2009-08-05 12:13:00,1.6976,1.6983,1.6976,1.6983,656300003.0
2009-08-05 12:14:00,1.6983,1.6984,1.6982,1.6982,524900000.0
2009-08-05 12:15:00,1.6982,1.6989,1.6982,1.6985,715399999.0
2009-08-05 12:16:00,1.6984,1.6986,1.6983,1.6986,309200000.0
2009-08-05 12:17:00,1.6985,1.699,1.6985,1.6989,585200000.0
2009-08-05 12:18:00,1.6989,1.699,1.6986,1.6989,665200000.0
2009-08-05 12:19:00,1.6989,1.6995,1.6989,1.6994,631799997.0
2009-08-05 12:20:00,1.6994,1.7,1.6994,1.6996,775199996.0
2009-08-05 12:21:00,1.6997,1.6999,1.6996,1.6996,558299999.0
2009-08-05 12:22:00,1.6997,1.6997,1.6993,1.6997,996100000.0
2009-08-05 12:23:00,1.6998,1.7,1.6997,1.6999,680799999.0
2009-08-05 12:24:00,1.6999,1.7005,1.69975,1.69975,758430000.0
2009-08-05 12:25:00,1.69975,1.69975,1.6985,1.6986,649100000.0
2009-08-05 12:26:00,1.6986,1.6992,1.6986,1.69905,586600000.0
2009-08-05 12:27:00,1.69905,1.69905,1.69865,1.6989,454800000.0
2009-08-05 12:28:00,1.6989,1.6991,1.6986,1.69875,628400004.0
2009-08-05 12:29:00,1.69875,1.6993,1.6986,1.6992,605999993.0
2009-08-05 12:30:00,1.6993,1.69945,1.69905,1.6993,576700002.0
2009-08-05 12:31:00,1.6993,1.6993,1.69865,1.6989,506600000.0
2009-08-05 12:32:00,1.6989,1.699,1.6988,1.6989,278300000.0
2009-08-05 12:33:00,1.699,1.6993,1.699,1.699,472800000.0
2009-08-05 12:34:00,1.6989,1.6993,1.6987,1.6992,317400001.0
2009-08-05 12:35:00,1.6992,1.6993,1.69865,1.69865,352800000.0
2009-08-05 12:36:00,1.69865,1.69865,1.6983,1.6983,317400000.0
2009-08-05 12:37:00,1.6983,1.69855,1.6983,1.6984,669799994.0
2009-08-05 12:38:00,1.6984,1.69865,1.6984,1.69855,279600000.0
2009-08-05 12:39:00,1.6986,1.69875,1.6985,1.69855,209000000.0
2009-08-05 12:40:00,1.6986,1.6987,1.6983,1.6986,385999999.0
2009-08-05 12:41:00,1.6986,1.6986,1.6983,1.69845,426799997.0
2009-08-05 12:42:00,1.6985,1.6987,1.6985,1.6985,532000004.0
2009-08-05 12:43:00,1.6985,1.6989,1.6985,1.6986,175799999.0
2009-08-05 12:44:00,1.69855,1.69895,1.69855,1.69875,369199998.0
2009-08-05 12:45:00,1.69875,1.6989,1.6983,1.69835,579200000.0
2009-08-05 12:46:00,1.6983,1.6985,1.6982,1.6983,543999998.0
2009-08-05 12:47:00,1.6983,1.6985,1.69825,1.6984,299199999.0
2009-08-05 12:48:00,1.6984,1.6988,1.69835,1.69865,642599996.0
2009-08-05 12:49:00,1.69865,1.69915,1.6986,1.6987,791400000.0
2009-08-05 12:50:00,1.6987,1.69905,1.6987,1.6989,572599997.0
2009-08-05 12:51:00,1.699,1.6994,1.699,1.6994,601399999.0
2009-08-05 12:52:00,1.6994,1.6999,1.6994,1.6999,880999992.0
2009-08-05 12:53:00,1.6999,1.7001,1.6995,1.6996,970399989.0
2009-08-05 12:54:00,1.69955,1.7001,1.6995,1.6999,691999999.0
2009-08-05 12:55:00,1.6999,1.7015,1.69975,1.7015,613800001.0
2009-08-05 12:56:00,1.7015,1.7019,1.70025,1.7004,1013700000.0
2009-08-05 12:57:00,1.7005,1.7007,1.6998,1.7,777399998.0
2009-08-05 12:58:00,1.69995,1.7,1.69935,1.69935,830699997.0
2009-08-05 12:59:00,1.6995,1.69965,1.699,1.699,653399995.0
2009-08-05 13:00:00,1.69895,1.7006,1.6989,1.7005,934600000.0
2009-08-05 13:01:00,1.7007,1.7008,1.7005,1.70055,736399998.0
2009-08-05 13:02:00,1.70065,1.7009,1.7002,1.7009,728599999.0
2009-08-05 13:03:00,1.7008,1.701,1.7007,1.7007,788800002.0
2009-08-05 13:04:00,1.7007,1.7012,1.7006,1.70105,625800000.0
2009-08-05 13:05:00,1.70105,1.7024,1.701,1.70215,972399998.0
2009-08-05 13:06:00,1.70205,1.7022,1.7017,1.70195,837600000.0
2009-08-05 13:07:00,1.7019,1.7026,1.7019,1.70245,963799996.0
2009-08-05 13:08:00,1.7025,1.7026,1.7021,1.7026,924199998.0
2009-08-05 13:09:00,1.70265,1.70285,1.7024,1.7026,959999999.0
2009-08-05 13:10:00,1.7026,1.7026,1.70205,1.70205,568199995.0
2009-08-05 13:11:00,1.7021,1.70225,1.70165,1.7018,770200000.0
2009-08-05 13:12:00,1.7018,1.70205,1.7017,1.7019,710600000.0
2009-08-05 13:13:00,1.7019,1.70205,1.70165,1.70165,419999999.0
2009-08-05 13:14:00,1.70165,1.70165,1.7007,1.7012,1091499998.0
2009-08-05 13:15:00,1.7012,1.7012,1.7009,1.7011,755599999.0
2009-08-05 13:16:00,1.7011,1.70115,1.70095,1.70115,615399999.0
2009-08-05 13:17:00,1.701,1.7016,1.70095,1.7014,430700000.0
2009-08-05 13:18:00,1.7014,1.70165,1.70135,1.70155,665100000.0
2009-08-05 13:19:00,1.70135,1.70145,1.7011,1.70115,300400001.0
2009-08-05 13:20:00,1.70115,1.70125,1.70085,1.70085,279399998.0
2009-08-05 13:21:00,1.70105,1.70135,1.70105,1.70105,636000000.0
2009-08-05 13:22:00,1.7011,1.7012,1.701,1.70105,367199998.0
2009-08-05 13:23:00,1.70105,1.70105,1.7009,1.7009,252799999.0
2009-08-05 13:24:00,1.7009,1.7012,1.70085,1.7011,531000003.0
2009-08-05 13:25:00,1.7011,1.70135,1.701,1.70105,249200000.0
2009-08-05 13:26:00,1.7011,1.7019,1.7011,1.70185,774600006.0
2009-08-05 13:27:00,1.70185,1.7022,1.70185,1.70215,726700000.0
2009-08-05 13:28:00,1.70215,1.7038,1.70215,1.70345,1077000001.0
2009-08-05 13:29:00,1.7034,1.7035,1.7028,1.70315,898999995.0
2009-08-05 13:30:00,1.7032,1.70355,1.7032,1.70325,1019200003.0
2009-08-05 13:31:00,1.70325,1.7033,1.70305,1.70325,664500000.0
2009-08-05 13:32:00,1.7032,1.7037,1.7031,1.7031,942299998.0
2009-08-05 13:33:00,1.70305,1.7031,1.7028,1.7029,1171799996.0
2009-08-05 13:34:00,1.70285,1.7029,1.70255,1.7027,1427299998.0
2009-08-05 13:35:00,1.7027,1.7034,1.70265,1.70325,850400001.0
2009-08-05 13:36:00,1.7032,1.7038,1.703,1.703,1100999999.0
2009-08-05 13:37:00,1.703,1.70345,1.703,1.7034,910399994.0
2009-08-05 13:38:00,1.70335,1.7036,1.7031,1.7035,746599996.0
2009-08-05 13:39:00,1.7035,1.7042,1.7031,1.70415,715499995.0
2009-08-05 13:40:00,1.70415,1.70415,1.7034,1.7037,913899999.0
2009-08-05 13:41:00,1.7037,1.70425,1.70365,1.70395,1020599997.0
2009-08-05 13:42:00,1.70395,1.7042,1.7039,1.70415,1039600000.0
2009-08-05 13:43:00,1.70415,1.7042,1.7031,1.7032,982999999.0
2009-08-05 13:44:00,1.7032,1.7036,1.7031,1.7036,629099999.0
2009-08-05 13:45:00,1.7036,1.70395,1.7036,1.7037,761000005.0
2009-08-05 13:46:00,1.7038,1.7038,1.70365,1.7037,549599994.0
2009-08-05 13:47:00,1.7037,1.7039,1.7036,1.7037,307599998.0
2009-08-05 13:48:00,1.7036,1.70365,1.70315,1.70315,1048700006.0
2009-08-05 13:49:00,1.70315,1.7032,1.703,1.7031,826400004.0
2009-08-05 13:50:00,1.70315,1.7032,1.7029,1.7029,717599999.0
2009-08-05 13:51:00,1.7029,1.70315,1.70275,1.7031,549599999.0
2009-08-05 13:52:00,1.703,1.7034,1.703,1.7032,512499998.0
2009-08-05 13:53:00,1.70315,1.7032,1.7027,1.70295,556999998.0
2009-08-05 13:54:00,1.70295,1.7033,1.7029,1.70315,313000000.0
2009-08-05 13:55:00,1.7031,1.7031,1.7028,1.7029,745399999.0
2009-08-05 13:56:00,1.7029,1.7029,1.70225,1.7023,703099995.0
2009-08-05 13:57:00,1.7023,1.7024,1.7017,1.7022,1081399999.0
2009-08-05 13:58:00,1.7022,1.7024,1.7018,1.7018,1000900000.0
2009-08-05 13:59:00,1.7018,1.7019,1.7014,1.7016,646800009.0
2009-08-05 14:00:00,1.7016,1.7018,1.70155,1.7016,858600001.0
2009-08-05 14:01:00,1.7015,1.7017,1.70115,1.70115,861199993.0
2009-08-05 14:02:00,1.70115,1.7015,1.7011,1.7015,969799999.0
2009-08-05 14:03:00,1.7015,1.7018,1.70135,1.7014,796399999.0
2009-08-05 14:04:00,1.7014,1.7017,1.7012,1.7013,541400000.0
2009-08-05 14:05:00,1.7013,1.7015,1.7013,1.7014,673000000.0
2009-08-05 14:06:00,1.7014,1.70155,1.70105,1.7012,673999997.0
2009-08-05 14:07:00,1.7012,1.7017,1.7012,1.7015,300200000.0
2009-08-05 14:08:00,1.7015,1.70165,1.70135,1.70135,241999999.0
2009-08-05 14:09:00,1.7013,1.7014,1.7013,1.7013,370200000.0
2009-08-05 14:10:00,1.70135,1.7015,1.7012,1.70145,482100000.0
2009-08-05 14:11:00,1.70145,1.70155,1.7012,1.7012,1261500014.0
2009-08-05 14:12:00,1.70125,1.7013,1.7007,1.701,936800000.0
2009-08-05 14:13:00,1.701,1.70155,1.70095,1.70155,426900000.0
2009-08-05 14:14:00,1.7016,1.70195,1.70155,1.70195,906799997.0
2009-08-05 14:15:00,1.7019,1.7019,1.70055,1.70085,699600001.0
2009-08-05 14:16:00,1.70085,1.7012,1.69995,1.7,813599998.0
2009-08-05 14:17:00,1.7,1.70015,1.6995,1.7,1050200001.0
2009-08-05 14:18:00,1.70005,1.7008,1.70005,1.7007,1100400002.0
2009-08-05 14:19:00,1.7007,1.7009,1.70025,1.7009,1157700002.0
2009-08-05 14:20:00,1.7009,1.7015,1.7008,1.701,829800000.0
2009-08-05 14:21:00,1.701,1.701,1.7,1.7009,1056000006.0
2009-08-05 14:22:00,1.7008,1.7009,1.70035,1.70035,906799997.0
2009-08-05 14:23:00,1.70035,1.70035,1.6998,1.6998,755600001.0
2009-08-05 14:24:00,1.69985,1.7009,1.69985,1.7007,970200001.0
2009-08-05 14:25:00,1.7007,1.7007,1.70035,1.7005,874400000.0
2009-08-05 14:26:00,1.70045,1.7008,1.70045,1.7006,936999997.0
2009-08-05 14:27:00,1.7006,1.7008,1.7004,1.7006,919999999.0
2009-08-05 14:28:00,1.7008,1.7008,1.70025,1.7005,982900003.0
2009-08-05 14:29:00,1.70045,1.7005,1.6998,1.7,1203599998.0
2009-08-05 14:30:00,1.7,1.7001,1.69965,1.6997,651200001.0
2009-08-05 14:31:00,1.6997,1.7003,1.6995,1.7002,748799998.0
2009-08-05 14:32:00,1.7002,1.70045,1.7001,1.70015,741199990.0
2009-08-05 14:33:00,1.7001,1.7001,1.6991,1.69925,479699999.0
2009-08-05 14:34:00,1.69925,1.6996,1.69925,1.6995,512600002.0
2009-08-05 14:35:00,1.6995,1.69955,1.69915,1.69935,569000000.0
2009-08-05 14:36:00,1.69935,1.69945,1.69905,1.69905,464000000.0
2009-08-05 14:37:00,1.69905,1.6998,1.69905,1.6998,653200000.0
2009-08-05 14:38:00,1.6998,1.6998,1.6994,1.6994,834499995.0
2009-08-05 14:39:00,1.6994,1.6994,1.6985,1.69855,1151800001.0
2009-08-05 14:40:00,1.69855,1.6994,1.69855,1.6991,582400002.0
2009-08-05 14:41:00,1.6991,1.6993,1.69895,1.69915,219200000.0
2009-08-05 14:42:00,1.69915,1.6996,1.69915,1.6996,465800000.0
2009-08-05 14:43:00,1.6996,1.69995,1.6996,1.6998,595600001.0
2009-08-05 14:44:00,1.6998,1.6998,1.69915,1.69925,851599998.0
2009-08-05 14:45:00,1.6992,1.6998,1.6992,1.69975,378200000.0
2009-08-05 14:46:00,1.69975,1.6998,1.6996,1.6997,498199998.0
2009-08-05 14:47:00,1.69975,1.69975,1.69945,1.6995,290000001.0
2009-08-05 14:48:00,1.6995,1.6995,1.69905,1.6991,496000003.0
2009-08-05 14:49:00,1.69905,1.6994,1.69905,1.69915,833500000.0
2009-08-05 14:50:00,1.69915,1.70035,1.69915,1.7001,1013999998.0
2009-08-05 14:51:00,1.7001,1.7001,1.69975,1.70005,673400004.0
2009-08-05 14:52:00,1.70005,1.70005,1.69985,1.6999,450800000.0
2009-08-05 14:53:00,1.6999,1.6999,1.69865,1.6988,937600003.0
2009-08-05 14:54:00,1.6988,1.699,1.6987,1.69895,354199999.0
2009-08-05 14:55:00,1.699,1.6991,1.6986,1.6989,1044999997.0
2009-08-05 14:56:00,1.69885,1.6989,1.6988,1.6988,510200000.0
2009-08-05 14:57:00,1.6988,1.6989,1.6987,1.6987,781899996.0
2009-08-05 14:58:00,1.6987,1.6989,1.6986,1.69875,555800003.0
2009-08-05 14:59:00,1.69875,1.6988,1.6986,1.6986,749800004.0
2009-08-05 15:00:00,1.69865,1.69885,1.6979,1.69805,942799999.0
2009-08-05 15:01:00,1.69805,1.69835,1.698,1.6981,734999999.0
2009-08-05 15:02:00,1.6983,1.6988,1.6983,1.6986,1139200003.0
2009-08-05 15:03:00,1.6986,1.6989,1.6982,1.6983,797800000.0
2009-08-05 15:04:00,1.69825,1.6986,1.6982,1.6986,936999996.0
2009-08-05 15:05:00,1.6986,1.69955,1.6986,1.6988,933400001.0
2009-08-05 15:06:00,1.6988,1.6988,1.69855,1.69865,873400001.0
2009-08-05 15:07:00,1.69865,1.6993,1.69865,1.6993,699000003.0
2009-08-05 15:08:00,1.6993,1.6993,1.69895,1.69895,414700000.0
2009-08-05 15:09:00,1.69895,1.69925,1.6989,1.69915,142000000.0
2009-08-05 15:10:00,1.69915,1.69915,1.6989,1.6989,331000001.0
2009-08-05 15:11:00,1.699,1.69915,1.69875,1.69875,394800000.0
2009-08-05 15:12:00,1.69875,1.6988,1.69835,1.69835,537000001.0
2009-08-05 15:13:00,1.6983,1.6983,1.6975,1.6977,624200000.0
2009-08-05 15:14:00,1.6977,1.6983,1.69765,1.69805,558200001.0
2009-08-05 15:15:00,1.698,1.6984,1.69795,1.6984,257400000.0
2009-08-05 15:16:00,1.6984,1.69845,1.6982,1.6983,256399999.0
2009-08-05 15:17:00,1.6983,1.6984,1.6982,1.6982,205200000.0
2009-08-05 15:18:00,1.69815,1.69815,1.6977,1.6981,420199999.0
2009-08-05 15:19:00,1.6981,1.6985,1.69785,1.69845,492999999.0
2009-08-05 15:20:00,1.69845,1.69875,1.69835,1.6986,387899999.0
2009-08-05 15:21:00,1.6987,1.6988,1.69865,1.69865,184200000.0
2009-08-05 15:22:00,1.69865,1.69875,1.69845,1.69855,315600000.0
2009-08-05 15:23:00,1.69855,1.69895,1.69855,1.6988,727600002.0
2009-08-05 15:24:00,1.6988,1.699,1.6988,1.699,441200000.0
2009-08-05 15:25:00,1.699,1.69945,1.6989,1.6992,419000000.0
2009-08-05 15:26:00,1.6992,1.6994,1.69895,1.699,473800001.0
2009-08-05 15:27:00,1.6989,1.6991,1.69885,1.6991,225800000.0
2009-08-05 15:28:00,1.69905,1.69935,1.69905,1.6993,339800000.0
2009-08-05 15:29:00,1.6993,1.6998,1.6993,1.6998,275100000.0
2009-08-05 15:30:00,1.6997,1.69995,1.69955,1.6997,529399999.0
2009-08-05 15:31:00,1.69975,1.6998,1.6993,1.69945,746300008.0
2009-08-05 15:32:00,1.69945,1.69945,1.6986,1.69885,752200001.0
2009-08-05 15:33:00,1.69875,1.69875,1.6983,1.6983,490400000.0
2009-08-05 15:34:00,1.6983,1.6984,1.69785,1.6982,416300001.0
2009-08-05 15:35:00,1.6982,1.69875,1.69815,1.6986,527199999.0
2009-08-05 15:36:00,1.6985,1.69945,1.6985,1.69945,313000000.0
2009-08-05 15:37:00,1.69955,1.69955,1.6988,1.699,750599999.0
2009-08-05 15:38:00,1.699,1.6996,1.69875,1.6996,719700002.0
2009-08-05 15:39:00,1.69955,1.6997,1.69915,1.69955,853500007.0
2009-08-05 15:40:00,1.69955,1.69955,1.6988,1.699,836399998.0
2009-08-05 15:41:00,1.6989,1.6994,1.69885,1.6992,718300000.0
2009-08-05 15:42:00,1.6993,1.7001,1.6993,1.69985,668000000.0
2009-08-05 15:43:00,1.69995,1.7001,1.69925,1.69975,733300003.0
2009-08-05 15:44:00,1.69975,1.6998,1.69935,1.69935,383800000.0
2009-08-05 15:45:00,1.69945,1.7,1.6994,1.69995,634200000.0
2009-08-05 15:46:00,1.69995,1.7,1.6993,1.69955,425000000.0
2009-08-05 15:47:00,1.6996,1.6996,1.69885,1.6989,355000000.0
2009-08-05 15:48:00,1.6989,1.69905,1.69775,1.6979,464600001.0
2009-08-05 15:49:00,1.69785,1.6984,1.69765,1.6982,441199999.0
2009-08-05 15:50:00,1.6982,1.6982,1.698,1.698,384200000.0
2009-08-05 15:51:00,1.698,1.6986,1.6979,1.6985,784499999.0
2009-08-05 15:52:00,1.6984,1.69845,1.69795,1.6983,660400000.0
2009-08-05 15:53:00,1.6983,1.69855,1.6982,1.6985,506600002.0
2009-08-05 15:54:00,1.69845,1.69875,1.6981,1.6984,368500000.0
2009-08-05 15:55:00,1.6984,1.69875,1.6982,1.69835,434400001.0
2009-08-05 15:56:00,1.69835,1.69845,1.698,1.69835,753199999.0
2009-08-05 15:57:00,1.69835,1.69845,1.69805,1.69805,490000000.0
2009-08-05 15:58:00,1.6981,1.69835,1.69805,1.6983,203800000.0
2009-08-05 15:59:00,1.6983,1.6988,1.6982,1.6982,352400000.0
2009-08-05 16:00:00,1.69815,1.6982,1.69515,1.69585,675700001.0
2009-08-05 16:01:00,1.69585,1.69585,1.69465,1.69465,806900003.0
2009-08-05 16:02:00,1.6947,1.6947,1.69405,1.69465,714300000.0
2009-08-05 16:03:00,1.69465,1.69535,1.6945,1.6951,583570000.0
2009-08-05 16:04:00,1.6951,1.6958,1.69505,1.6957,603900000.0
2009-08-05 16:05:00,1.6957,1.696,1.6955,1.6958,689600000.0
2009-08-05 16:06:00,1.6958,1.6961,1.6956,1.69605,960699998.0
2009-08-05 16:07:00,1.6962,1.69645,1.696,1.696,818900000.0
2009-08-05 16:08:00,1.696,1.6962,1.69585,1.6959,1002400005.0
2009-08-05 16:09:00,1.6959,1.69615,1.69575,1.69585,876099999.0
2009-08-05 16:10:00,1.69585,1.69595,1.6954,1.69555,617499999.0
2009-08-05 16:11:00,1.6954,1.6956,1.6948,1.695,768800003.0
2009-08-05 16:12:00,1.695,1.69555,1.69495,1.69515,801599998.0
2009-08-05 16:13:00,1.69515,1.6955,1.695,1.6954,929999999.0
2009-08-05 16:14:00,1.69545,1.6956,1.69495,1.6956,730200000.0
2009-08-05 16:15:00,1.6956,1.6957,1.69455,1.69465,707300001.0
2009-08-05 16:16:00,1.69465,1.69465,1.69405,1.6941,778199999.0
2009-08-05 16:17:00,1.69405,1.6942,1.69385,1.694,949400001.0
2009-08-05 16:18:00,1.694,1.6941,1.6935,1.6935,721600000.0
2009-08-05 16:19:00,1.6935,1.69385,1.6931,1.6936,734599999.0
2009-08-05 16:20:00,1.6936,1.69435,1.69335,1.69425,354399998.0
2009-08-05 16:21:00,1.6943,1.69515,1.6943,1.695,553200003.0
2009-08-05 16:22:00,1.695,1.69565,1.695,1.69545,854000002.0
2009-08-05 16:23:00,1.69555,1.69575,1.69545,1.6956,648000001.0
2009-08-05 16:24:00,1.6956,1.69625,1.6956,1.69615,913600000.0
2009-08-05 16:25:00,1.69615,1.6963,1.6958,1.69625,943699997.0
2009-08-05 16:26:00,1.69635,1.69665,1.69615,1.69665,799600000.0
2009-08-05 16:27:00,1.69665,1.69685,1.69595,1.69595,783300001.0
2009-08-05 16:28:00,1.69605,1.69625,1.696,1.69625,713200000.0
2009-08-05 16:29:00,1.69625,1.69655,1.69605,1.6964,537800001.0
2009-08-05 16:30:00,1.6964,1.6966,1.6953,1.69625,712800000.0
2009-08-05 16:31:00,1.69625,1.69625,1.6949,1.6949,809800002.0
2009-08-05 16:32:00,1.6949,1.69605,1.6948,1.6957,668000000.0
2009-08-05 16:33:00,1.69575,1.696,1.6949,1.69515,664500001.0
2009-08-05 16:34:00,1.69515,1.69545,1.6948,1.6951,806200000.0
2009-08-05 16:35:00,1.69525,1.69585,1.6952,1.6957,366299999.0
2009-08-05 16:36:00,1.6957,1.696,1.69525,1.6955,812999999.0
2009-08-05 16:37:00,1.6955,1.6959,1.6954,1.69585,386400000.0
2009-08-05 16:38:00,1.69585,1.6967,1.69585,1.6965,437000001.0
2009-08-05 16:39:00,1.6965,1.6965,1.69545,1.6956,607800000.0
2009-08-05 16:40:00,1.6956,1.69605,1.69535,1.6957,698900001.0
2009-08-05 16:41:00,1.69575,1.6961,1.6956,1.6957,594300000.0
2009-08-05 16:42:00,1.69575,1.69615,1.69525,1.69555,367600001.0
2009-08-05 16:43:00,1.69555,1.6961,1.6952,1.696,438500001.0
2009-08-05 16:44:00,1.696,1.696,1.6954,1.69545,580200001.0
2009-08-05 16:45:00,1.69545,1.6957,1.6944,1.69445,865799999.0
2009-08-05 16:46:00,1.69445,1.6952,1.69425,1.6947,742800001.0
2009-08-05 16:47:00,1.69465,1.6951,1.69465,1.69485,708400003.0
2009-08-05 16:48:00,1.6948,1.69495,1.6945,1.6946,508199999.0
2009-08-05 16:49:00,1.6946,1.69505,1.6946,1.6948,777200001.0
2009-08-05 16:50:00,1.69485,1.69515,1.6944,1.69445,414499999.0
2009-08-05 16:51:00,1.69455,1.69455,1.69415,1.6942,681000007.0
2009-08-05 16:52:00,1.6942,1.69505,1.69415,1.69495,270200000.0
2009-08-05 16:53:00,1.69495,1.6952,1.6947,1.695,237900000.0
2009-08-05 16:54:00,1.695,1.6956,1.695,1.6956,207200000.0
2009-08-05 16:55:00,1.6956,1.69565,1.69525,1.69525,352000001.0
2009-08-05 16:56:00,1.69525,1.69565,1.69505,1.6954,760199999.0
2009-08-05 16:57:00,1.69545,1.69615,1.6954,1.696,767399999.0
2009-08-05 16:58:00,1.696,1.69625,1.6956,1.69615,505900000.0
2009-08-05 16:59:00,1.69615,1.6965,1.69585,1.6964,512400003.0
2009-08-05 17:00:00,1.6964,1.6965,1.6961,1.6962,520400000.0
2009-08-05 17:01:00,1.6961,1.69625,1.69595,1.6962,545599999.0
2009-08-05 17:02:00,1.69625,1.6964,1.6959,1.6959,601999999.0
2009-08-05 17:03:00,1.69585,1.69655,1.69575,1.69655,487400000.0
2009-08-05 17:04:00,1.6965,1.6966,1.69635,1.69635,343800000.0
2009-08-05 17:05:00,1.69635,1.6965,1.69575,1.69575,471400000.0
2009-08-05 17:06:00,1.6958,1.69655,1.69555,1.69655,386200000.0
2009-08-05 17:07:00,1.69655,1.6972,1.6965,1.69695,682000001.0
2009-08-05 17:08:00,1.697,1.6974,1.69685,1.6973,748000002.0
2009-08-05 17:09:00,1.6973,1.698,1.6973,1.6976,585799999.0
2009-08-05 17:10:00,1.6977,1.69855,1.69765,1.6985,555800000.0
2009-08-05 17:11:00,1.69845,1.69855,1.69815,1.6984,459200001.0
2009-08-05 17:12:00,1.6984,1.69845,1.6983,1.69835,474800000.0
2009-08-05 17:13:00,1.6983,1.69835,1.69785,1.698,609300003.0
2009-08-05 17:14:00,1.698,1.6983,1.698,1.6983,549200000.0
2009-08-05 17:15:00,1.6983,1.69835,1.6979,1.6979,286800000.0
2009-08-05 17:16:00,1.69795,1.69845,1.69795,1.6983,150800000.0
2009-08-05 17:17:00,1.6983,1.6983,1.6979,1.698,202200000.0
2009-08-05 17:18:00,1.698,1.6981,1.6979,1.6979,334199998.0
2009-08-05 17:19:00,1.69795,1.69825,1.6978,1.698,886600000.0
2009-08-05 17:20:00,1.698,1.69825,1.69795,1.6982,262499999.0
2009-08-05 17:21:00,1.69825,1.69825,1.69775,1.6978,416999999.0
2009-08-05 17:22:00,1.6978,1.69805,1.6978,1.69785,362600000.0
2009-08-05 17:23:00,1.69785,1.69785,1.6976,1.6977,309600000.0
2009-08-05 17:24:00,1.6978,1.6978,1.69745,1.6975,271399999.0
2009-08-05 17:25:00,1.6975,1.6983,1.6974,1.6981,409800001.0
2009-08-05 17:26:00,1.6981,1.6982,1.69795,1.6982,347600000.0
2009-08-05 17:27:00,1.6982,1.69925,1.69805,1.69925,611000000.0
2009-08-05 17:28:00,1.6992,1.6992,1.6986,1.69885,702200000.0
2009-08-05 17:29:00,1.69885,1.69885,1.69855,1.69855,377799997.0
2009-08-05 17:30:00,1.69855,1.69855,1.698,1.69815,751400002.0
2009-08-05 17:31:00,1.69815,1.69845,1.698,1.698,495200001.0
2009-08-05 17:32:00,1.698,1.69835,1.6979,1.6982,371000002.0
2009-08-05 17:33:00,1.6982,1.69835,1.69805,1.69815,731000000.0
2009-08-05 17:34:00,1.69815,1.6984,1.6981,1.69835,232800001.0
2009-08-05 17:35:00,1.6984,1.6988,1.6981,1.6982,389400000.0
2009-08-05 17:36:00,1.6982,1.69845,1.69815,1.69815,423199998.0
2009-08-05 17:37:00,1.69815,1.69835,1.69805,1.6981,417200002.0
2009-08-05 17:38:00,1.6981,1.69815,1.69785,1.69785,425200000.0
2009-08-05 17:39:00,1.69785,1.6979,1.69775,1.6978,442999999.0
2009-08-05 17:40:00,1.6978,1.69825,1.6978,1.69795,245600001.0
2009-08-05 17:41:00,1.69795,1.6982,1.6977,1.69775,490600000.0
2009-08-05 17:42:00,1.69775,1.6979,1.69765,1.69775,209200000.0
2009-08-05 17:43:00,1.69775,1.6979,1.6977,1.69775,212600000.0
2009-08-05 17:44:00,1.69775,1.69805,1.6975,1.69785,255000000.0
2009-08-05 17:45:00,1.6979,1.6984,1.6978,1.69825,391200000.0
2009-08-05 17:46:00,1.69825,1.69835,1.698,1.69835,204600000.0
2009-08-05 17:47:00,1.69835,1.6984,1.6981,1.6981,383400000.0
2009-08-05 17:48:00,1.6981,1.69825,1.69805,1.69825,131600000.0
2009-08-05 17:49:00,1.6983,1.69875,1.69825,1.69875,360700001.0
2009-08-05 17:50:00,1.6988,1.6988,1.69835,1.69855,364200000.0
2009-08-05 17:51:00,1.6985,1.6988,1.69845,1.69875,477800000.0
2009-08-05 17:52:00,1.6987,1.69905,1.6986,1.6987,477000001.0
2009-08-05 17:53:00,1.6987,1.6987,1.6978,1.69845,487200000.0
2009-08-05 17:54:00,1.69845,1.69865,1.69835,1.6984,389200000.0
2009-08-05 17:55:00,1.6984,1.69865,1.6981,1.6985,538600000.0
2009-08-05 17:56:00,1.6985,1.69865,1.6978,1.69795,400799999.0
2009-08-05 17:57:00,1.69785,1.69785,1.69755,1.69755,447599999.0
2009-08-05 17:58:00,1.69755,1.69755,1.6974,1.6975,541000000.0
2009-08-05 17:59:00,1.6975,1.69755,1.6974,1.6975,653400003.0
2009-08-05 18:00:00,1.69745,1.69815,1.69745,1.69765,775799998.0
2009-08-05 18:01:00,1.69765,1.6978,1.6975,1.69755,395800000.0
2009-08-05 18:02:00,1.69755,1.6979,1.69755,1.69755,272000000.0
2009-08-05 18:03:00,1.6976,1.69835,1.6975,1.69805,290400000.0
2009-08-05 18:04:00,1.69835,1.69845,1.6981,1.69835,408199999.0
2009-08-05 18:05:00,1.6983,1.6983,1.6978,1.6978,545200000.0
2009-08-05 18:06:00,1.6978,1.69795,1.6975,1.6978,318000000.0
2009-08-05 18:07:00,1.6978,1.69805,1.69775,1.6978,434400001.0
2009-08-05 18:08:00,1.6978,1.6978,1.69745,1.6975,559599999.0
2009-08-05 18:09:00,1.6975,1.69785,1.69745,1.69785,495799999.0
2009-08-05 18:10:00,1.6978,1.69795,1.69775,1.6979,358000000.0
2009-08-05 18:11:00,1.69785,1.69855,1.69785,1.69855,600600000.0
2009-08-05 18:12:00,1.69855,1.6994,1.6985,1.6994,560600000.0
2009-08-05 18:13:00,1.6994,1.69955,1.69865,1.69905,516200000.0
2009-08-05 18:14:00,1.69905,1.69905,1.69875,1.69885,542800001.0
2009-08-05 18:15:00,1.69885,1.69925,1.69885,1.69925,312400000.0
2009-08-05 18:16:00,1.6992,1.70005,1.69895,1.70005,664400000.0
2009-08-05 18:17:00,1.6998,1.69985,1.69925,1.6993,640800000.0
2009-08-05 18:18:00,1.6993,1.70005,1.6993,1.69985,444400000.0
2009-08-05 18:19:00,1.69985,1.701,1.69985,1.701,321000000.0
2009-08-05 18:20:00,1.70105,1.70245,1.70105,1.7024,776199999.0
2009-08-05 18:21:00,1.7024,1.7025,1.7021,1.70235,807399999.0
2009-08-05 18:22:00,1.70225,1.7028,1.70215,1.7027,1002599995.0
2009-08-05 18:23:00,1.7027,1.70275,1.7025,1.70255,572200000.0
2009-08-05 18:24:00,1.70255,1.70275,1.70225,1.70225,499600000.0
2009-08-05 18:25:00,1.7023,1.7025,1.70165,1.70175,559499999.0
2009-08-05 18:26:00,1.7018,1.7018,1.7014,1.70145,387199997.0
2009-08-05 18:27:00,1.70145,1.7018,1.7014,1.7016,592600006.0
2009-08-05 18:28:00,1.7016,1.7016,1.7009,1.70105,415900000.0
2009-08-05 18:29:00,1.70105,1.70105,1.70055,1.7007,431800001.0
2009-08-05 18:30:00,1.7007,1.7011,1.7007,1.70085,296999998.0
2009-08-05 18:31:00,1.70085,1.7009,1.7006,1.7008,206200000.0
2009-08-05 18:32:00,1.70085,1.7013,1.7008,1.7013,155600000.0
2009-08-05 18:33:00,1.7013,1.7016,1.70115,1.7012,287600000.0
2009-08-05 18:34:00,1.7012,1.70125,1.70075,1.7008,581000001.0
2009-08-05 18:35:00,1.7008,1.701,1.7007,1.70095,459000000.0
2009-08-05 18:36:00,1.70085,1.7011,1.7006,1.7008,590600000.0
2009-08-05 18:37:00,1.7008,1.70125,1.70075,1.7011,355800000.0
2009-08-05 18:38:00,1.7011,1.7012,1.701,1.701,291200000.0
2009-08-05 18:39:00,1.701,1.7011,1.70075,1.70075,510600002.0
2009-08-05 18:40:00,1.70075,1.7009,1.70075,1.7008,611200004.0
2009-08-05 18:41:00,1.7008,1.7011,1.7007,1.7009,392700000.0
2009-08-05 18:42:00,1.7009,1.7012,1.70085,1.70095,282800001.0
2009-08-05 18:43:00,1.701,1.70135,1.701,1.7012,205500000.0
2009-08-05 18:44:00,1.70115,1.7014,1.7011,1.70125,300200000.0
2009-08-05 18:45:00,1.70125,1.7013,1.701,1.70105,241400000.0
2009-08-05 18:46:00,1.70105,1.7013,1.70105,1.70115,166600000.0
2009-08-05 18:47:00,1.70115,1.7016,1.70115,1.70125,638599999.0
2009-08-05 18:48:00,1.7012,1.702,1.7012,1.7019,159400000.0
2009-08-05 18:49:00,1.7019,1.70205,1.70135,1.7019,320100000.0
2009-08-05 18:50:00,1.7019,1.70215,1.70165,1.702,356000000.0
2009-08-05 18:51:00,1.702,1.7023,1.702,1.70225,519799999.0
2009-08-05 18:52:00,1.70215,1.7024,1.7021,1.70225,419700000.0
2009-08-05 18:53:00,1.70225,1.7024,1.70205,1.70215,263100000.0
2009-08-05 18:54:00,1.70225,1.70235,1.70205,1.70225,372000000.0
2009-08-05 18:55:00,1.70225,1.70235,1.702,1.70215,347200000.0
2009-08-05 18:56:00,1.70215,1.70225,1.702,1.70205,387200001.0
2009-08-05 18:57:00,1.702,1.7021,1.70175,1.7019,464900000.0
2009-08-05 18:58:00,1.7019,1.7019,1.7018,1.7018,67600000.0
2009-08-05 18:59:00,1.7018,1.7018,1.70145,1.70165,366199998.0
2009-08-05 19:00:00,1.70165,1.7018,1.7014,1.7016,408799999.0
2009-08-05 19:01:00,1.7016,1.70165,1.70155,1.7016,226600000.0
2009-08-05 19:02:00,1.7016,1.7018,1.70145,1.7018,342200000.0
2009-08-05 19:03:00,1.7019,1.7022,1.7018,1.702,108800000.0
2009-08-05 19:04:00,1.702,1.702,1.70145,1.7016,668799997.0
2009-08-05 19:05:00,1.70155,1.7016,1.7011,1.70125,675599998.0
2009-08-05 19:06:00,1.7013,1.7013,1.70075,1.70105,774800000.0
2009-08-05 19:07:00,1.70105,1.70105,1.70075,1.70085,1146400000.0
2009-08-05 19:08:00,1.7009,1.7012,1.7008,1.7011,676199993.0
2009-08-05 19:09:00,1.7011,1.7013,1.70105,1.7013,445400000.0
2009-08-05 19:10:00,1.7013,1.7013,1.7008,1.70105,177400000.0
2009-08-05 19:11:00,1.70105,1.7013,1.70105,1.7013,88400000.0
2009-08-05 19:12:00,1.70125,1.70155,1.70125,1.70145,139000000.0
2009-08-05 19:13:00,1.7015,1.70165,1.7014,1.7016,276200000.0
2009-08-05 19:14:00,1.70155,1.7019,1.70135,1.70175,315400000.0
2009-08-05 19:15:00,1.70175,1.70175,1.70125,1.70155,587400000.0
2009-08-05 19:16:00,1.70155,1.70175,1.70125,1.70165,265599998.0
2009-08-05 19:17:00,1.70165,1.7019,1.70165,1.7019,290400000.0
2009-08-05 19:18:00,1.7019,1.70245,1.7019,1.70245,495400000.0
2009-08-05 19:19:00,1.70245,1.70245,1.702,1.70215,254400000.0
2009-08-05 19:20:00,1.70215,1.70215,1.70195,1.7021,407000001.0
2009-08-05 19:21:00,1.7021,1.70225,1.7021,1.7021,482400013.0
2009-08-05 19:22:00,1.7021,1.7023,1.70205,1.7023,305200000.0
2009-08-05 19:23:00,1.7023,1.70235,1.7021,1.7021,283000006.0
2009-08-05 19:24:00,1.7021,1.7025,1.7021,1.7023,238500001.0
2009-08-05 19:25:00,1.70235,1.7025,1.702,1.7021,165600000.0
2009-08-05 19:26:00,1.70225,1.70285,1.7022,1.70275,263800000.0
2009-08-05 19:27:00,1.70265,1.7031,1.70265,1.70275,463600000.0
2009-08-05 19:28:00,1.70275,1.70305,1.70265,1.70305,613400002.0
2009-08-05 19:29:00,1.7032,1.70325,1.703,1.703,615800000.0
2009-08-05 19:30:00,1.70315,1.7034,1.7031,1.7033,326900001.0
2009-08-05 19:31:00,1.7032,1.70335,1.70315,1.70315,958800010.0
2009-08-05 19:32:00,1.70315,1.7034,1.70315,1.7034,243600000.0
2009-08-05 19:33:00,1.7034,1.7034,1.7032,1.7032,282999999.0
2009-08-05 19:34:00,1.7032,1.7034,1.7032,1.7033,277599998.0
2009-08-05 19:35:00,1.7033,1.70335,1.7029,1.70295,467400002.0
2009-08-05 19:36:00,1.70295,1.703,1.7027,1.70285,560800001.0
2009-08-05 19:37:00,1.7028,1.70295,1.7027,1.7028,413699999.0
2009-08-05 19:38:00,1.70275,1.70285,1.70265,1.7027,449600003.0
2009-08-05 19:39:00,1.70265,1.7028,1.70255,1.70275,360200000.0
2009-08-05 19:40:00,1.7027,1.7034,1.70265,1.7033,541400001.0
2009-08-05 19:41:00,1.7033,1.7035,1.7032,1.7032,241799999.0
2009-08-05 19:42:00,1.7032,1.7033,1.7028,1.703,572499997.0
2009-08-05 19:43:00,1.70295,1.703,1.70255,1.70265,705600009.0
2009-08-05 19:44:00,1.70265,1.7029,1.7026,1.7026,466300000.0
2009-08-05 19:45:00,1.7026,1.70295,1.70255,1.7028,397600001.0
2009-08-05 19:46:00,1.7028,1.7028,1.70255,1.7027,292200000.0
2009-08-05 19:47:00,1.70265,1.7027,1.7026,1.7026,149000000.0
2009-08-05 19:48:00,1.70255,1.7026,1.7022,1.7022,505100003.0
2009-08-05 19:49:00,1.70235,1.70255,1.70215,1.70235,845000002.0
2009-08-05 19:50:00,1.7023,1.70235,1.7021,1.70215,396800006.0
2009-08-05 19:51:00,1.70215,1.70265,1.7021,1.7025,236400001.0
2009-08-05 19:52:00,1.7025,1.7028,1.70235,1.7027,402200000.0
2009-08-05 19:53:00,1.7027,1.7028,1.7025,1.7025,374400000.0
2009-08-05 19:54:00,1.7027,1.7029,1.7026,1.7028,710599997.0
2009-08-05 19:55:00,1.70265,1.7031,1.70265,1.70305,232600000.0
2009-08-05 19:56:00,1.70305,1.7032,1.70305,1.70315,223600000.0
2009-08-05 19:57:00,1.70315,1.7032,1.7029,1.7031,287400000.0
2009-08-05 19:58:00,1.7031,1.7031,1.7023,1.7023,856400005.0
2009-08-05 19:59:00,1.7023,1.7028,1.7023,1.7026,964599996.0
2009-08-05 20:00:00,1.7027,1.70315,1.7027,1.703,345600000.0
2009-08-05 20:01:00,1.703,1.703,1.7028,1.7029,287200002.0
2009-08-05 20:02:00,1.70285,1.7029,1.7027,1.7027,391600001.0
2009-08-05 20:03:00,1.7027,1.70275,1.7025,1.7026,306800001.0
2009-08-05 20:04:00,1.7026,1.7027,1.70255,1.7026,382600000.0
2009-08-05 20:05:00,1.7026,1.7027,1.7026,1.70265,196600001.0
2009-08-05 20:06:00,1.7026,1.70265,1.70255,1.7026,235400000.0
2009-08-05 20:07:00,1.7026,1.7026,1.70225,1.70245,552600000.0
2009-08-05 20:08:00,1.70245,1.70245,1.70225,1.7023,471600000.0
2009-08-05 20:09:00,1.7023,1.70265,1.7022,1.7026,224999999.0
2009-08-05 20:10:00,1.70255,1.7027,1.7024,1.7025,108200000.0
2009-08-05 20:11:00,1.7025,1.7026,1.70245,1.7026,111000000.0
2009-08-05 20:12:00,1.70265,1.70265,1.7026,1.70265,10400000.0
2009-08-05 20:13:00,1.7026,1.70265,1.70255,1.70255,125800000.0
2009-08-05 20:14:00,1.70255,1.70265,1.70255,1.7026,22400000.0
2009-08-05 20:15:00,1.7026,1.70275,1.7025,1.7026,319800000.0
2009-08-05 20:16:00,1.70255,1.70285,1.7023,1.70285,241600000.0
2009-08-05 20:17:00,1.7029,1.703,1.7024,1.7024,351600004.0
2009-08-05 20:18:00,1.7024,1.703,1.7024,1.7029,414199997.0
2009-08-05 20:19:00,1.7029,1.70295,1.70275,1.7028,246400000.0
2009-08-05 20:20:00,1.7028,1.703,1.70275,1.70285,402199997.0
2009-08-05 20:21:00,1.70255,1.70255,1.7024,1.70255,430200000.0
2009-08-05 20:22:00,1.70255,1.7028,1.70255,1.70265,306400000.0
2009-08-05 20:23:00,1.7027,1.70285,1.7025,1.7027,633000002.0
2009-08-05 20:24:00,1.70285,1.70285,1.70265,1.7028,269200000.0
2009-08-05 20:25:00,1.7028,1.703,1.7028,1.70295,159400000.0
2009-08-05 20:26:00,1.7029,1.70305,1.7028,1.70295,80000000.0
2009-08-05 20:27:00,1.70295,1.70335,1.70295,1.70335,249800000.0
2009-08-05 20:28:00,1.70335,1.70335,1.7027,1.7027,299400000.0
2009-08-05 20:29:00,1.7027,1.703,1.7027,1.7029,120800000.0
2009-08-05 20:30:00,1.7029,1.7029,1.7024,1.70245,295400000.0
2009-08-05 20:31:00,1.70245,1.70255,1.7023,1.70255,536799995.0
2009-08-05 20:32:00,1.70255,1.70255,1.70245,1.70245,212799999.0
2009-08-05 20:33:00,1.70245,1.70275,1.7024,1.70275,136800000.0
2009-08-05 20:34:00,1.70275,1.70285,1.7026,1.70285,280200000.0
2009-08-05 20:35:00,1.70285,1.7031,1.70285,1.70305,206800000.0
2009-08-05 20:36:00,1.70305,1.70305,1.7026,1.7028,429800004.0
2009-08-05 20:37:00,1.7028,1.70295,1.7028,1.70285,235600000.0
2009-08-05 20:38:00,1.70285,1.7032,1.7028,1.7032,460599998.0
2009-08-05 20:39:00,1.7032,1.70335,1.70315,1.70315,402599999.0
2009-08-05 20:40:00,1.70315,1.70335,1.7031,1.70335,424800002.0
2009-08-05 20:41:00,1.70335,1.70345,1.70315,1.7032,445400000.0
2009-08-05 20:42:00,1.7032,1.7037,1.7032,1.70345,371000001.0
2009-08-05 20:43:00,1.70345,1.70345,1.7029,1.70295,345600000.0
2009-08-05 20:44:00,1.70295,1.70345,1.70295,1.7034,274400000.0
2009-08-05 20:45:00,1.70335,1.7035,1.7026,1.7026,522000000.0
2009-08-05 20:46:00,1.7027,1.7028,1.70225,1.7023,499500000.0
2009-08-05 20:47:00,1.70245,1.70245,1.70225,1.70235,163400000.0
2009-08-05 20:48:00,1.7024,1.70245,1.7022,1.7022,216200000.0
2009-08-05 20:49:00,1.70215,1.70245,1.7021,1.70225,727800000.0
2009-08-05 20:50:00,1.70225,1.70255,1.7022,1.70245,642199998.0
2009-08-05 20:51:00,1.70245,1.70245,1.7021,1.7021,340600000.0
2009-08-05 20:52:00,1.70205,1.70215,1.70175,1.7018,557800000.0
2009-08-05 20:53:00,1.7018,1.70195,1.70175,1.7018,402800000.0
2009-08-05 20:54:00,1.7018,1.7019,1.70175,1.7018,172399996.0
2009-08-05 20:55:00,1.7016,1.7019,1.7015,1.7019,426199999.0
2009-08-05 20:56:00,1.7019,1.7021,1.7019,1.70195,108000000.0
2009-08-05 20:57:00,1.70195,1.70195,1.7019,1.7019,283400003.0
2009-08-05 20:58:00,1.7019,1.702,1.70185,1.7019,387799997.0
2009-08-05 20:59:00,1.70195,1.7021,1.7018,1.7018,399800003.0
2009-08-05 21:00:00,1.7018,1.70195,1.70175,1.70195,102200000.0
2009-08-05 21:01:00,1.70195,1.702,1.7018,1.70185,299400000.0
2009-08-05 21:02:00,1.70185,1.7019,1.7018,1.7018,213800001.0
2009-08-05 21:03:00,1.70185,1.70195,1.7018,1.70185,126600000.0
2009-08-05 21:04:00,1.70195,1.702,1.7017,1.70185,289600000.0
2009-08-05 21:05:00,1.70185,1.70185,1.7017,1.7017,191800000.0
2009-08-05 21:06:00,1.70165,1.7018,1.7015,1.7018,131000000.0
2009-08-05 21:07:00,1.70185,1.70205,1.70185,1.70185,193600000.0
2009-08-05 21:08:00,1.70185,1.70195,1.70185,1.70195,142400000.0
2009-08-05 21:09:00,1.70195,1.70195,1.7018,1.70185,141200000.0
2009-08-05 21:10:00,1.7018,1.702,1.7018,1.7019,195800000.0
2009-08-05 21:11:00,1.7019,1.7019,1.7017,1.7018,305000000.0
2009-08-05 21:12:00,1.7018,1.7018,1.7018,1.7018,96800000.0
2009-08-05 21:13:00,1.7018,1.7018,1.7018,1.7018,107200000.0
2009-08-05 21:14:00,1.7018,1.70185,1.70175,1.7018,125600000.0
2009-08-05 21:15:00,1.7018,1.70185,1.70165,1.70165,114600000.0
2009-08-05 21:16:00,1.70165,1.70165,1.7015,1.7015,100000000.0
2009-08-05 21:17:00,1.7015,1.7015,1.7012,1.70125,283000000.0
2009-08-05 21:18:00,1.7012,1.7015,1.7012,1.7015,327999999.0
2009-08-05 21:19:00,1.7014,1.7014,1.7012,1.7012,281200000.0
2009-08-05 21:20:00,1.70135,1.7015,1.7012,1.7013,132400000.0
2009-08-05 21:21:00,1.7013,1.70165,1.70125,1.7016,276800002.0
2009-08-05 21:22:00,1.7016,1.7016,1.70145,1.7015,262200000.0
2009-08-05 21:23:00,1.7015,1.7017,1.7014,1.7016,283600000.0
2009-08-05 21:24:00,1.7016,1.70165,1.70125,1.70125,200000000.0
2009-08-05 21:25:00,1.7012,1.7019,1.7012,1.7019,422400000.0
2009-08-05 21:26:00,1.70195,1.70195,1.7015,1.70185,221600000.0
2009-08-05 21:27:00,1.70185,1.70185,1.70155,1.7017,146400000.0
2009-08-05 21:28:00,1.7017,1.70185,1.7016,1.7018,131600000.0
2009-08-05 21:29:00,1.7018,1.70185,1.70125,1.70125,194900000.0
2009-08-05 21:30:00,1.70125,1.70165,1.70115,1.70115,427099999.0
2009-08-05 21:31:00,1.70115,1.7013,1.701,1.7011,230000000.0
2009-08-05 21:32:00,1.7012,1.7012,1.70045,1.7005,453700000.0
2009-08-05 21:33:00,1.7005,1.7005,1.6992,1.6993,678400001.0
2009-08-05 21:34:00,1.6993,1.6998,1.69925,1.6998,168600000.0
2009-08-05 21:35:00,1.6998,1.70015,1.69965,1.69965,154700000.0
2009-08-05 21:36:00,1.69955,1.7,1.69955,1.6999,152400000.0
2009-08-05 21:37:00,1.6998,1.7,1.6996,1.7,201600000.0
2009-08-05 21:38:00,1.70005,1.7002,1.7,1.70015,232200000.0
2009-08-05 21:39:00,1.70015,1.70015,1.69995,1.7001,116600000.0
2009-08-05 21:40:00,1.7001,1.7001,1.6998,1.69995,187800000.0
2009-08-05 21:41:00,1.69995,1.70015,1.69995,1.70005,265800000.0
2009-08-05 21:42:00,1.70005,1.70005,1.69985,1.69985,189400000.0
2009-08-05 21:43:00,1.69985,1.69985,1.6997,1.6998,225600001.0
2009-08-05 21:44:00,1.69975,1.6999,1.6997,1.6998,199200000.0
2009-08-05 21:45:00,1.69985,1.70025,1.69975,1.6999,287200000.0
2009-08-05 21:46:00,1.6999,1.6999,1.69985,1.69985,60000000.0
2009-08-05 21:47:00,1.69995,1.69995,1.6994,1.6996,249200000.0
2009-08-05 21:48:00,1.69955,1.69955,1.6992,1.6995,288800000.0
2009-08-05 21:49:00,1.6995,1.6995,1.6994,1.69945,95400000.0
2009-08-05 21:50:00,1.69945,1.6995,1.69925,1.69945,313200000.0
2009-08-05 21:51:00,1.69945,1.6996,1.6994,1.6995,221500000.0
2009-08-05 21:52:00,1.6995,1.6995,1.6993,1.6995,118400000.0
2009-08-05 21:53:00,1.6995,1.6995,1.6995,1.6995,311800000.0
2009-08-05 21:54:00,1.6995,1.69995,1.6994,1.6999,274199999.0
2009-08-05 21:55:00,1.6999,1.69995,1.69975,1.6998,88200000.0
2009-08-05 21:56:00,1.6998,1.6998,1.69975,1.69975,121400000.0
2009-08-05 21:57:00,1.6998,1.6999,1.69975,1.69975,299600000.0
2009-08-05 21:58:00,1.69975,1.69995,1.69975,1.69985,324800000.0
2009-08-05 21:59:00,1.69985,1.7001,1.6998,1.7,167900000.0
2009-08-05 22:00:00,1.7,1.70005,1.6999,1.6999,78200000.0
2009-08-05 22:01:00,1.7,1.70005,1.6999,1.6999,99200000.0
2009-08-05 22:02:00,1.6999,1.70005,1.69985,1.6999,260400000.0
2009-08-05 22:03:00,1.6998,1.69995,1.6998,1.69995,688000001.0
2009-08-05 22:04:00,1.69995,1.70025,1.69995,1.69995,208800004.0
2009-08-05 22:05:00,1.69995,1.7002,1.69995,1.7,124899998.0
2009-08-05 22:06:00,1.7,1.7002,1.7,1.7002,291399999.0
2009-08-05 22:07:00,1.70015,1.7003,1.7001,1.7003,65200000.0
2009-08-05 22:08:00,1.7003,1.70075,1.7002,1.7007,89200000.0
2009-08-05 22:09:00,1.70075,1.70075,1.7004,1.70065,139000000.0
2009-08-05 22:10:00,1.70065,1.7007,1.70065,1.70065,8600000.0
2009-08-05 22:11:00,1.7006,1.7006,1.7006,1.7006,23200000.0
2009-08-05 22:12:00,1.7007,1.70075,1.70065,1.70075,79600000.0
2009-08-05 22:13:00,1.7008,1.7008,1.7007,1.7007,14400000.0
2009-08-05 22:14:00,1.7007,1.7007,1.70055,1.70055,100000000.0
2009-08-05 22:15:00,1.70065,1.70065,1.70065,1.70065,58800000.0
2009-08-05 22:16:00,1.7006,1.70065,1.7006,1.70065,78000000.0
2009-08-05 22:17:00,1.70065,1.70075,1.70065,1.70075,27200000.0
2009-08-05 22:18:00,1.70075,1.70075,1.70065,1.70065,35200000.0
2009-08-05 22:19:00,1.70065,1.70065,1.70065,1.70065,16000000.0
2009-08-05 22:20:00,1.70065,1.7008,1.7006,1.7008,158699999.0
2009-08-05 22:21:00,1.7008,1.701,1.70075,1.70085,70400000.0
2009-08-05 22:22:00,1.7009,1.70095,1.7009,1.70095,15200000.0
2009-08-05 22:23:00,1.7012,1.7012,1.70095,1.7011,27400000.0
2009-08-05 22:24:00,1.70105,1.7011,1.70105,1.7011,12400000.0
2009-08-05 22:25:00,1.7011,1.7011,1.7011,1.7011,9800000.0
2009-08-05 22:26:00,1.701,1.701,1.7009,1.7009,32600000.0
2009-08-05 22:27:00,1.7009,1.7009,1.70055,1.70075,87600000.0
2009-08-05 22:28:00,1.70075,1.7008,1.70075,1.7008,16000000.0
2009-08-05 22:29:00,1.7008,1.7008,1.70065,1.70065,77600000.0
2009-08-05 22:30:00,1.7006,1.7006,1.70055,1.7006,200400000.0
2009-08-05 22:31:00,1.70055,1.70055,1.70045,1.7005,85400000.0
2009-08-05 22:32:00,1.7005,1.70055,1.7004,1.7004,100600000.0
2009-08-05 22:33:00,1.7004,1.70055,1.7004,1.70055,55600000.0
2009-08-05 22:34:00,1.7006,1.70065,1.70055,1.70055,13400000.0
2009-08-05 22:35:00,1.70055,1.70055,1.7005,1.7005,35800000.0
2009-08-05 22:36:00,1.7005,1.7005,1.7005,1.7005,67200000.0
2009-08-05 22:37:00,1.7005,1.7005,1.7003,1.70045,73600000.0
2009-08-05 22:38:00,1.70035,1.70035,1.7003,1.7003,130000000.0
2009-08-05 22:39:00,1.7001,1.7002,1.7001,1.7002,63600000.0
2009-08-05 22:40:00,1.7002,1.7002,1.7002,1.7002,61000000.0
2009-08-05 22:41:00,1.70015,1.70035,1.7001,1.7002,112900000.0
2009-08-05 22:42:00,1.7002,1.7002,1.6999,1.6999,81200000.0
2009-08-05 22:43:00,1.6999,1.69995,1.69985,1.6999,214800001.0
2009-08-05 22:44:00,1.6999,1.6999,1.69985,1.6999,44800000.0
2009-08-05 22:45:00,1.6999,1.6999,1.6994,1.6999,318200000.0
2009-08-05 22:46:00,1.69985,1.69985,1.6998,1.6998,15200000.0
2009-08-05 22:47:00,1.69975,1.69985,1.6997,1.69975,165800000.0
2009-08-05 22:48:00,1.69975,1.7,1.69975,1.69995,43200000.0
2009-08-05 22:49:00,1.69995,1.69995,1.699,1.699,239400000.0
2009-08-05 22:50:00,1.69895,1.69925,1.69895,1.6991,148200000.0
2009-08-05 22:51:00,1.69905,1.6991,1.699,1.69905,82800000.0
2009-08-05 22:52:00,1.69905,1.6994,1.699,1.69915,276600000.0
2009-08-05 22:53:00,1.6992,1.69935,1.6988,1.6989,331000000.0
2009-08-05 22:54:00,1.6989,1.69915,1.6983,1.6983,526500000.0
2009-08-05 22:55:00,1.6983,1.69875,1.69825,1.69865,272600000.0
2009-08-05 22:56:00,1.69865,1.6987,1.6985,1.69855,128800000.0
2009-08-05 22:57:00,1.69855,1.69865,1.69855,1.6986,70400000.0
2009-08-05 22:58:00,1.69855,1.6987,1.69855,1.69865,52800000.0
2009-08-05 22:59:00,1.6987,1.69885,1.6986,1.69875,63200000.0
2009-08-05 23:00:00,1.6987,1.69885,1.6985,1.69865,69600000.0
2009-08-05 23:01:00,1.6987,1.69905,1.6987,1.699,49600000.0
2009-08-05 23:02:00,1.699,1.6992,1.69865,1.6991,34400000.0
2009-08-05 23:03:00,1.6991,1.6991,1.699,1.69905,46400000.0
2009-08-05 23:04:00,1.6991,1.6991,1.699,1.699,41600000.0
2009-08-05 23:05:00,1.6991,1.6991,1.6989,1.69905,16000000.0
2009-08-05 23:06:00,1.69915,1.69925,1.699,1.69925,44200000.0
2009-08-05 23:07:00,1.6992,1.69945,1.6992,1.69925,49000000.0
2009-08-05 23:08:00,1.69925,1.69935,1.69925,1.69925,16000000.0
2009-08-05 23:09:00,1.6992,1.69935,1.69915,1.69925,76400000.0
2009-08-05 23:10:00,1.6992,1.6994,1.6992,1.69935,24800000.0
2009-08-05 23:11:00,1.69935,1.69935,1.69925,1.6993,12800000.0
2009-08-05 23:12:00,1.6992,1.6993,1.6992,1.6992,76000000.0
2009-08-05 23:13:00,1.6992,1.6992,1.69895,1.699,94200001.0
2009-08-05 23:14:00,1.699,1.699,1.69845,1.69875,48800000.0
2009-08-05 23:15:00,1.69875,1.69875,1.6984,1.69855,111400000.0
2009-08-05 23:16:00,1.69875,1.6988,1.69865,1.6988,75200000.0
2009-08-05 23:17:00,1.69885,1.69895,1.69865,1.69895,91800000.0
2009-08-05 23:18:00,1.6989,1.69955,1.69885,1.69935,134500000.0
2009-08-05 23:19:00,1.69935,1.69935,1.69935,1.69935,42000000.0
2009-08-05 23:20:00,1.69935,1.6994,1.6993,1.6993,28000000.0
2009-08-05 23:21:00,1.6994,1.6994,1.6981,1.6982,168000000.0
2009-08-05 23:22:00,1.69815,1.6986,1.69815,1.6983,99200000.0
2009-08-05 23:23:00,1.6982,1.69835,1.6982,1.69835,58800000.0
2009-08-05 23:24:00,1.69835,1.6984,1.69815,1.69835,160000001.0
2009-08-05 23:25:00,1.6984,1.6984,1.6984,1.6984,11200000.0
2009-08-05 23:26:00,1.6984,1.6984,1.6984,1.6984,43200000.0
2009-08-05 23:27:00,1.6984,1.69865,1.6984,1.6986,51200000.0
2009-08-05 23:28:00,1.6986,1.6986,1.6984,1.6986,26400000.0
2009-08-05 23:29:00,1.6984,1.6984,1.6981,1.6981,83199999.0
2009-08-05 23:30:00,1.6981,1.6988,1.6981,1.6987,121800001.0
2009-08-05 23:31:00,1.6987,1.6987,1.6983,1.6985,20000000.0
2009-08-05 23:32:00,1.6985,1.6985,1.69825,1.69825,35600000.0
2009-08-05 23:33:00,1.69825,1.69825,1.69825,1.69825,6400000.0
2009-08-05 23:34:00,1.6983,1.6983,1.6983,1.6983,14400000.0
2009-08-05 23:35:00,1.6982,1.6982,1.6982,1.6982,20000000.0
2009-08-05 23:36:00,1.6982,1.6982,1.6982,1.6982,11000000.0
2009-08-05 23:37:00,1.6982,1.6982,1.69815,1.69815,30400000.0
2009-08-05 23:38:00,1.69815,1.69825,1.69815,1.69825,26000000.0
2009-08-05 23:39:00,1.6982,1.69825,1.6982,1.69825,18600000.0
2009-08-05 23:40:00,1.69825,1.69825,1.6982,1.6982,33800000.0
2009-08-05 23:41:00,1.6982,1.69835,1.6982,1.69835,109600000.0
2009-08-05 23:42:00,1.69835,1.69835,1.69835,1.69835,4800000.0
2009-08-05 23:43:00,1.69835,1.69835,1.69835,1.69835,9600000.0
2009-08-05 23:44:00,1.69835,1.6984,1.6983,1.6984,48000000.0
2009-08-05 23:45:00,1.6985,1.6985,1.69845,1.6985,79200000.0
2009-08-05 23:46:00,1.6985,1.6988,1.6985,1.6987,95800000.0
2009-08-05 23:47:00,1.6988,1.6988,1.6986,1.6988,56600000.0
2009-08-05 23:48:00,1.6988,1.6988,1.69865,1.6987,64200000.0
2009-08-05 23:49:00,1.69875,1.69875,1.69865,1.6987,16000000.0
2009-08-05 23:50:00,1.69875,1.69875,1.69865,1.6987,27200000.0
2009-08-05 23:51:00,1.69865,1.6996,1.69855,1.6989,121500000.0
2009-08-05 23:52:00,1.699,1.6991,1.6989,1.6991,57800000.0
2009-08-05 23:53:00,1.6991,1.6991,1.6991,1.6991,6400000.0
2009-08-05 23:54:00,1.6991,1.6991,1.6991,1.6991,6400000.0
2009-08-05 23:55:00,1.6991,1.6991,1.6991,1.6991,6400000.0
2009-08-05 23:56:00,1.69915,1.69915,1.69915,1.69915,13600000.0
2009-08-05 23:57:00,1.69915,1.69915,1.69915,1.69915,13400000.0
2009-08-05 23:58:00,1.69925,1.69925,1.69925,1.69925,9600000.0
2009-08-05 23:59:00,1.6993,1.6993,1.6993,1.6993,25600000.0
2009-08-06 00:00:00,1.69925,1.69925,1.69925,1.69925,6400000.0
2009-08-06 00:01:00,1.69925,1.69965,1.69925,1.69965,36800000.0
2009-08-06 00:02:00,1.69965,1.6999,1.69955,1.69965,72400000.0
2009-08-06 00:03:00,1.6997,1.69985,1.6997,1.6998,20400000.0
2009-08-06 00:04:00,1.6998,1.7,1.6997,1.7,55600000.0
2009-08-06 00:05:00,1.7,1.7,1.69955,1.69955,7400000.0
2009-08-06 00:06:00,1.69945,1.6997,1.69935,1.69945,36600000.0
2009-08-06 00:07:00,1.6994,1.6994,1.6994,1.6994,24400000.0
2009-08-06 00:08:00,1.69935,1.69935,1.69935,1.69935,30400000.0
2009-08-06 00:09:00,1.69935,1.69935,1.69935,1.69935,14400000.0
2009-08-06 00:10:00,1.69935,1.69935,1.69935,1.69935,9600000.0
2009-08-06 00:11:00,1.69935,1.69935,1.6993,1.69935,68000000.0
2009-08-06 00:12:00,1.69935,1.69935,1.69925,1.69925,61000000.0
2009-08-06 00:13:00,1.69925,1.69925,1.69925,1.69925,4800000.0
2009-08-06 00:14:00,1.69925,1.69925,1.6992,1.69925,54400000.0
2009-08-06 00:15:00,1.69925,1.69925,1.6988,1.69905,108000000.0
2009-08-06 00:16:00,1.69895,1.69905,1.69895,1.69895,49200000.0
2009-08-06 00:17:00,1.69895,1.69895,1.69895,1.69895,28800000.0
2009-08-06 00:18:00,1.69895,1.69895,1.69895,1.69895,81600000.0
2009-08-06 00:19:00,1.69895,1.69905,1.69885,1.69905,124800000.0
2009-08-06 00:20:00,1.69905,1.69905,1.69885,1.69885,32600000.0
2009-08-06 00:21:00,1.69885,1.69885,1.69885,1.69885,35200000.0
2009-08-06 00:22:00,1.69885,1.6989,1.69885,1.6989,41200000.0
2009-08-06 00:23:00,1.69885,1.6989,1.69885,1.6989,27400000.0
2009-08-06 00:24:00,1.6989,1.6989,1.6988,1.69885,28400000.0
2009-08-06 00:25:00,1.6988,1.69885,1.6988,1.69885,36800000.0
2009-08-06 00:26:00,1.69885,1.69885,1.69885,1.69885,10000000.0
2009-08-06 00:27:00,1.69885,1.69885,1.6986,1.69865,20900000.0
2009-08-06 00:28:00,1.69865,1.69885,1.69865,1.69885,14600000.0
2009-08-06 00:29:00,1.69885,1.69945,1.69885,1.6994,23400000.0
2009-08-06 00:30:00,1.6994,1.6995,1.6994,1.69945,18000000.0
2009-08-06 00:31:00,1.69945,1.6999,1.69945,1.6999,18400000.0
2009-08-06 00:32:00,1.6999,1.7,1.6999,1.69995,32200000.0
2009-08-06 00:33:00,1.69995,1.69995,1.69975,1.69995,36000000.0
2009-08-06 00:34:00,1.69995,1.7001,1.69995,1.7001,73400000.0
2009-08-06 00:35:00,1.70015,1.70045,1.7,1.70045,99800000.0
2009-08-06 00:36:00,1.70045,1.70055,1.70015,1.7003,124600000.0
2009-08-06 00:37:00,1.7003,1.7003,1.7001,1.7001,31000000.0
2009-08-06 00:38:00,1.7001,1.7001,1.70005,1.70005,11200000.0
2009-08-06 00:39:00,1.7001,1.70025,1.7001,1.7002,39400000.0
2009-08-06 00:40:00,1.7002,1.7002,1.7002,1.7002,13000000.0
2009-08-06 00:41:00,1.7002,1.70045,1.7002,1.7004,117800000.0
2009-08-06 00:42:00,1.70045,1.70065,1.7004,1.70055,72800000.0
2009-08-06 00:43:00,1.70055,1.70055,1.7005,1.7005,13400000.0
2009-08-06 00:44:00,1.70045,1.7005,1.70045,1.7005,22700000.0
2009-08-06 00:45:00,1.7005,1.70065,1.7004,1.7004,36400000.0
2009-08-06 00:46:00,1.7004,1.7004,1.69955,1.69955,177300000.0
2009-08-06 00:47:00,1.69965,1.7003,1.6996,1.70015,149200000.0
2009-08-06 00:48:00,1.70025,1.70025,1.70015,1.70015,14600000.0
2009-08-06 00:49:00,1.70015,1.7002,1.70015,1.7002,4200000.0
2009-08-06 00:50:00,1.7002,1.7002,1.70005,1.70005,19200000.0
2009-08-06 00:51:00,1.70005,1.7001,1.69945,1.69945,24000000.0
2009-08-06 00:52:00,1.69955,1.69965,1.69955,1.69965,15600000.0
2009-08-06 00:53:00,1.69965,1.69965,1.69965,1.69965,8800000.0
2009-08-06 00:54:00,1.6999,1.6999,1.69975,1.69975,21600000.0
2009-08-06 00:55:00,1.69975,1.69995,1.69975,1.69975,21200000.0
2009-08-06 00:56:00,1.69975,1.6998,1.69975,1.6998,6200000.0
2009-08-06 00:57:00,1.6998,1.69985,1.69945,1.69945,22200000.0
2009-08-06 00:58:00,1.69955,1.69985,1.69955,1.6998,42000000.0
2009-08-06 00:59:00,1.69975,1.6998,1.69965,1.6997,90600000.0
2009-08-06 01:00:00,1.6997,1.69975,1.69965,1.69975,19200000.0
2009-08-06 01:01:00,1.69975,1.6998,1.6997,1.6998,9800000.0
2009-08-06 01:02:00,1.6998,1.69985,1.69975,1.6998,25800000.0
2009-08-06 01:03:00,1.7,1.70045,1.7,1.7,101900000.0
2009-08-06 01:04:00,1.7,1.7,1.7,1.7,50600000.0
2009-08-06 01:05:00,1.7,1.70005,1.7,1.70005,11200000.0
2009-08-06 01:06:00,1.6999,1.6999,1.6999,1.6999,14400000.0
2009-08-06 01:07:00,1.69985,1.69985,1.69965,1.6998,109200000.0
2009-08-06 01:08:00,1.69975,1.69975,1.69975,1.69975,1200000.0
2009-08-06 01:09:00,1.69975,1.69985,1.69955,1.69955,66200000.0
2009-08-06 01:10:00,1.69965,1.69965,1.69955,1.69965,64000000.0
2009-08-06 01:11:00,1.69965,1.69965,1.69955,1.69965,70500000.0
2009-08-06 01:12:00,1.69965,1.69975,1.69965,1.69975,80600000.0
2009-08-06 01:13:00,1.69935,1.6997,1.69925,1.69935,45600000.0
2009-08-06 01:14:00,1.69935,1.69935,1.69915,1.6992,42000000.0
2009-08-06 01:15:00,1.6992,1.6992,1.6992,1.6992,9600000.0
2009-08-06 01:16:00,1.6992,1.6992,1.6992,1.6992,9600000.0
2009-08-06 01:17:00,1.6992,1.69925,1.69915,1.69915,86400000.0
2009-08-06 01:18:00,1.69915,1.69915,1.699,1.69915,27000000.0
2009-08-06 01:19:00,1.69915,1.69915,1.69915,1.69915,12800000.0
2009-08-06 01:20:00,1.69905,1.69915,1.6984,1.69915,121600000.0
2009-08-06 01:21:00,1.69915,1.6993,1.6991,1.6993,29000000.0
2009-08-06 01:22:00,1.6993,1.6993,1.69925,1.69925,3000000.0
2009-08-06 01:23:00,1.69925,1.6993,1.69925,1.69925,40000000.0
2009-08-06 01:24:00,1.69925,1.6993,1.69925,1.6993,20000000.0
2009-08-06 01:25:00,1.6994,1.6994,1.6993,1.6993,9200000.0
2009-08-06 01:26:00,1.6993,1.6993,1.6993,1.6993,24000000.0
2009-08-06 01:27:00,1.69935,1.69945,1.69935,1.6994,114000000.0
2009-08-06 01:28:00,1.69935,1.6996,1.69935,1.69955,14400000.0
2009-08-06 01:29:00,1.6996,1.7,1.6996,1.69985,17000000.0
2009-08-06 01:30:00,1.7,1.7001,1.6999,1.70005,124400000.0
2009-08-06 01:31:00,1.7001,1.7001,1.69975,1.7,58400000.0
2009-08-06 01:32:00,1.7001,1.7001,1.7,1.7001,51600000.0
2009-08-06 01:33:00,1.7001,1.7001,1.70005,1.70005,51400000.0
2009-08-06 01:34:00,1.70005,1.70005,1.69965,1.69965,173800000.0
2009-08-06 01:35:00,1.6996,1.70005,1.6996,1.69965,343800000.0
2009-08-06 01:36:00,1.69965,1.69975,1.6996,1.69965,177200000.0
2009-08-06 01:37:00,1.69965,1.7001,1.69965,1.7001,184000000.0
2009-08-06 01:38:00,1.70005,1.7001,1.70005,1.7001,27400000.0
2009-08-06 01:39:00,1.7001,1.7001,1.7001,1.7001,3200000.0
2009-08-06 01:40:00,1.69988,1.69988,1.69974,1.69974,157400000.0
2009-08-06 01:41:00,1.7,1.70015,1.7,1.70015,9800000.0
2009-08-06 01:42:00,1.70015,1.7002,1.7,1.7,48000000.0
2009-08-06 01:43:00,1.7,1.7,1.6999,1.6999,22400000.0
2009-08-06 01:44:00,1.69995,1.69995,1.69985,1.69985,31000000.0
2009-08-06 01:45:00,1.69995,1.69995,1.6999,1.69995,46400000.0
2009-08-06 01:46:00,1.69995,1.69995,1.6999,1.69995,25600000.0
2009-08-06 01:47:00,1.6999,1.69995,1.69975,1.69985,156899999.0
2009-08-06 01:48:00,1.69985,1.69995,1.69985,1.69995,57000000.0
2009-08-06 01:49:00,1.69995,1.69995,1.6996,1.69965,298800000.0
2009-08-06 01:50:00,1.6996,1.69965,1.6996,1.69965,35200000.0
2009-08-06 01:51:00,1.69965,1.69965,1.69965,1.69965,28800000.0
2009-08-06 01:52:00,1.69965,1.69965,1.6991,1.6993,236800000.0
2009-08-06 01:53:00,1.69935,1.6996,1.6993,1.6995,101800000.0
2009-08-06 01:54:00,1.69945,1.6995,1.6994,1.69945,41000000.0
2009-08-06 01:55:00,1.6994,1.6995,1.6993,1.6993,123200000.0
2009-08-06 01:56:00,1.6993,1.6993,1.6992,1.6992,51800000.0
2009-08-06 01:57:00,1.69915,1.69925,1.69915,1.6992,57800000.0
2009-08-06 01:58:00,1.69925,1.69945,1.69915,1.69925,98600000.0
2009-08-06 01:59:00,1.69925,1.69925,1.6992,1.6992,82600000.0
2009-08-06 02:00:00,1.6992,1.6993,1.69905,1.69915,251400001.0
2009-08-06 02:01:00,1.69915,1.69925,1.69915,1.69925,78000000.0
2009-08-06 02:02:00,1.69925,1.69925,1.69915,1.69925,79600000.0
2009-08-06 02:03:00,1.69925,1.6993,1.69925,1.69925,32000000.0
2009-08-06 02:04:00,1.69925,1.69925,1.6992,1.6992,24000000.0
2009-08-06 02:05:00,1.6993,1.6993,1.69925,1.6993,96000000.0
2009-08-06 02:06:00,1.6993,1.6994,1.69925,1.6993,91600000.0
2009-08-06 02:07:00,1.69925,1.6993,1.69925,1.69925,242800000.0
2009-08-06 02:08:00,1.69925,1.69925,1.6992,1.6992,142800000.0
2009-08-06 02:09:00,1.6992,1.6992,1.6991,1.69915,125200000.0
2009-08-06 02:10:00,1.69905,1.6992,1.69905,1.69915,77200001.0
2009-08-06 02:11:00,1.69915,1.6992,1.6991,1.69915,118000000.0
2009-08-06 02:12:00,1.69915,1.6992,1.699,1.699,171200000.0
2009-08-06 02:13:00,1.699,1.699,1.69895,1.69895,36000000.0
2009-08-06 02:14:00,1.69895,1.69895,1.69895,1.69895,27800000.0
2009-08-06 02:15:00,1.699,1.699,1.699,1.699,16400000.0
2009-08-06 02:16:00,1.699,1.699,1.699,1.699,19800000.0
2009-08-06 02:17:00,1.699,1.699,1.6989,1.699,73800000.0
2009-08-06 02:18:00,1.6988,1.699,1.6987,1.69885,157200000.0
2009-08-06 02:19:00,1.69885,1.69885,1.69875,1.6988,60200000.0
2009-08-06 02:20:00,1.6988,1.6988,1.6988,1.6988,10400000.0
2009-08-06 02:21:00,1.69875,1.69905,1.69875,1.69905,94600000.0
2009-08-06 02:22:00,1.69905,1.6994,1.69905,1.6992,148600000.0
2009-08-06 02:23:00,1.69915,1.69915,1.69915,1.69915,12200000.0
2009-08-06 02:24:00,1.69915,1.6992,1.69905,1.69915,99300000.0
2009-08-06 02:25:00,1.6992,1.69925,1.6991,1.6991,39400000.0
2009-08-06 02:26:00,1.69905,1.6992,1.6989,1.699,120400000.0
2009-08-06 02:27:00,1.699,1.69905,1.6988,1.69905,152400000.0
2009-08-06 02:28:00,1.6988,1.6988,1.6983,1.6983,123500000.0
2009-08-06 02:29:00,1.69825,1.6986,1.69825,1.69855,191400000.0
2009-08-06 02:30:00,1.6986,1.699,1.69845,1.6988,225800000.0
2009-08-06 02:31:00,1.6988,1.6991,1.6988,1.69905,107400000.0
2009-08-06 02:32:00,1.69905,1.69905,1.699,1.69905,80200000.0
2009-08-06 02:33:00,1.69905,1.6992,1.699,1.6991,148200000.0
2009-08-06 02:34:00,1.6991,1.69915,1.6991,1.69915,64200000.0
2009-08-06 02:35:00,1.69915,1.69915,1.6991,1.6991,110800000.0
2009-08-06 02:36:00,1.6991,1.69915,1.6991,1.69915,66400000.0
2009-08-06 02:37:00,1.6991,1.6991,1.6991,1.6991,26000000.0
2009-08-06 02:38:00,1.6991,1.69915,1.69905,1.6991,114600000.0
2009-08-06 02:39:00,1.6991,1.6991,1.69905,1.69905,150000000.0
2009-08-06 02:40:00,1.69905,1.6991,1.69905,1.6991,137600000.0
2009-08-06 02:41:00,1.6991,1.69915,1.6991,1.69915,68800000.0
2009-08-06 02:42:00,1.6991,1.6992,1.6991,1.6992,99200000.0
2009-08-06 02:43:00,1.6992,1.6992,1.6992,1.6992,152000005.0
2009-08-06 02:44:00,1.6992,1.69925,1.6992,1.69925,157800003.0
2009-08-06 02:45:00,1.69925,1.6993,1.6992,1.69925,95800000.0
2009-08-06 02:46:00,1.69925,1.69925,1.6991,1.6991,344300000.0
2009-08-06 02:47:00,1.6991,1.69915,1.6991,1.6991,73600000.0
2009-08-06 02:48:00,1.6991,1.6992,1.6991,1.6992,53400000.0
2009-08-06 02:49:00,1.6992,1.69935,1.6992,1.69935,76600000.0
2009-08-06 02:50:00,1.69935,1.69935,1.69925,1.69925,27000000.0
2009-08-06 02:51:00,1.69925,1.69935,1.69925,1.6993,22400000.0
2009-08-06 02:52:00,1.6993,1.6993,1.6993,1.6993,46000000.0
2009-08-06 02:53:00,1.6993,1.6993,1.69895,1.6991,116400000.0
2009-08-06 02:54:00,1.69915,1.6993,1.69885,1.6993,308000000.0
2009-08-06 02:55:00,1.6988,1.6993,1.6988,1.6993,222800000.0
2009-08-06 02:56:00,1.6993,1.6993,1.6993,1.6993,97600000.0
2009-08-06 02:57:00,1.6993,1.6993,1.6992,1.69925,53800000.0
2009-08-06 02:58:00,1.69925,1.69925,1.69915,1.69915,154400000.0
2009-08-06 02:59:00,1.6992,1.69935,1.6992,1.6993,72200000.0
2009-08-06 03:00:00,1.6993,1.6998,1.6993,1.6997,177400000.0
2009-08-06 03:01:00,1.6997,1.69985,1.6996,1.69975,262200000.0
2009-08-06 03:02:00,1.6997,1.6997,1.6996,1.69965,32600000.0
2009-08-06 03:03:00,1.69965,1.6997,1.69965,1.69965,22400000.0
2009-08-06 03:04:00,1.6997,1.70025,1.69965,1.70015,202100000.0
2009-08-06 03:05:00,1.7001,1.7003,1.70005,1.70005,361800000.0
2009-08-06 03:06:00,1.7,1.70005,1.69985,1.7,136000000.0
2009-08-06 03:07:00,1.7,1.7005,1.69995,1.7005,325700000.0
2009-08-06 03:08:00,1.70045,1.70065,1.7004,1.7006,189600000.0
2009-08-06 03:09:00,1.7006,1.70065,1.7005,1.70055,150000000.0
2009-08-06 03:10:00,1.7006,1.7006,1.7004,1.7006,389200000.0
2009-08-06 03:11:00,1.7006,1.7006,1.7004,1.7004,326000000.0
2009-08-06 03:12:00,1.70045,1.7008,1.70045,1.7008,216200000.0
2009-08-06 03:13:00,1.7008,1.7016,1.7007,1.7013,218000000.0
2009-08-06 03:14:00,1.7013,1.70135,1.70075,1.70075,244800000.0
2009-08-06 03:15:00,1.70085,1.70085,1.7005,1.7008,332099999.0
2009-08-06 03:16:00,1.7008,1.70095,1.7008,1.7009,153800000.0
2009-08-06 03:17:00,1.7008,1.7009,1.7007,1.7007,248200000.0
2009-08-06 03:18:00,1.7007,1.7007,1.7006,1.7006,182000000.0
2009-08-06 03:19:00,1.7006,1.7006,1.7005,1.70055,39000000.0
2009-08-06 03:20:00,1.70055,1.70095,1.70055,1.70085,69800000.0
2009-08-06 03:21:00,1.7009,1.70135,1.7008,1.70115,78400000.0
2009-08-06 03:22:00,1.7011,1.70115,1.7011,1.7011,122600000.0
2009-08-06 03:23:00,1.7011,1.7012,1.701,1.701,119900000.0
2009-08-06 03:24:00,1.70095,1.701,1.7008,1.7009,183300000.0
2009-08-06 03:25:00,1.7009,1.7009,1.7003,1.70035,264700000.0
2009-08-06 03:26:00,1.7003,1.7003,1.7001,1.7001,152000000.0
2009-08-06 03:27:00,1.7001,1.70025,1.7001,1.70025,168800000.0
2009-08-06 03:28:00,1.7002,1.70025,1.7002,1.70025,35200000.0
2009-08-06 03:29:00,1.7002,1.70065,1.70005,1.7005,163400000.0
2009-08-06 03:30:00,1.7005,1.7018,1.7005,1.70165,194320000.0
2009-08-06 03:31:00,1.70165,1.7026,1.7016,1.70255,277000000.0
2009-08-06 03:32:00,1.70255,1.70295,1.70225,1.70235,302900000.0
2009-08-06 03:33:00,1.7022,1.7023,1.70205,1.7021,115900000.0
2009-08-06 03:34:00,1.70205,1.7021,1.701,1.701,260400000.0
2009-08-06 03:35:00,1.70105,1.70155,1.70105,1.70135,287000000.0
2009-08-06 03:36:00,1.70135,1.7016,1.70135,1.70135,162800000.0
2009-08-06 03:37:00,1.70135,1.7015,1.7012,1.7015,174300000.0
2009-08-06 03:38:00,1.7015,1.7018,1.7013,1.70165,418400000.0
2009-08-06 03:39:00,1.70165,1.70175,1.70145,1.70155,437200000.0
2009-08-06 03:40:00,1.70155,1.7017,1.70115,1.70115,236700000.0
2009-08-06 03:41:00,1.70115,1.70115,1.7006,1.7007,296700000.0
2009-08-06 03:42:00,1.7007,1.7007,1.70035,1.7006,237300000.0
2009-08-06 03:43:00,1.70055,1.70065,1.70025,1.70025,107000000.0
2009-08-06 03:44:00,1.70015,1.7002,1.70005,1.70015,239200000.0
2009-08-06 03:45:00,1.70025,1.70025,1.6997,1.6997,106300000.0
2009-08-06 03:46:00,1.6997,1.7001,1.69955,1.7001,238600000.0
2009-08-06 03:47:00,1.7001,1.7003,1.69985,1.70015,59400000.0
2009-08-06 03:48:00,1.7002,1.70065,1.7002,1.70055,246300000.0
2009-08-06 03:49:00,1.70055,1.70055,1.70035,1.70035,123400000.0
2009-08-06 03:50:00,1.70025,1.70045,1.69975,1.6998,347100000.0
2009-08-06 03:51:00,1.6998,1.7004,1.69955,1.7004,169800000.0
2009-08-06 03:52:00,1.70035,1.7006,1.70035,1.70045,160700000.0
2009-08-06 03:53:00,1.70045,1.7005,1.70045,1.70045,67000000.0
2009-08-06 03:54:00,1.70045,1.701,1.7004,1.70095,206400000.0
2009-08-06 03:55:00,1.70095,1.7011,1.7003,1.7004,301600000.0
2009-08-06 03:56:00,1.7004,1.7013,1.7004,1.70125,278800000.0
2009-08-06 03:57:00,1.70125,1.70125,1.70105,1.70115,121000000.0
2009-08-06 03:58:00,1.70115,1.70115,1.70055,1.70055,72200000.0
2009-08-06 03:59:00,1.70055,1.70055,1.7004,1.7005,126900000.0
2009-08-06 04:00:00,1.7005,1.70065,1.7005,1.7005,38000000.0
2009-08-06 04:01:00,1.70055,1.7007,1.70035,1.7007,45600000.0
2009-08-06 04:02:00,1.7007,1.7007,1.7006,1.7006,62400000.0
2009-08-06 04:03:00,1.7006,1.7006,1.7001,1.7001,89300000.0
2009-08-06 04:04:00,1.69995,1.69995,1.69965,1.69965,204700000.0
2009-08-06 04:05:00,1.69965,1.69985,1.69965,1.69985,75000000.0
2009-08-06 04:06:00,1.69985,1.7002,1.6998,1.7002,132200000.0
2009-08-06 04:07:00,1.7004,1.7006,1.7004,1.7006,37800000.0
2009-08-06 04:08:00,1.7007,1.70085,1.70065,1.70075,86800000.0
2009-08-06 04:09:00,1.7008,1.7008,1.7004,1.7006,126200000.0
2009-08-06 04:10:00,1.7006,1.7006,1.7004,1.7004,115400000.0
2009-08-06 04:11:00,1.7005,1.7005,1.69975,1.69975,155400000.0
2009-08-06 04:12:00,1.69975,1.7002,1.69975,1.70015,143900000.0
2009-08-06 04:13:00,1.70015,1.70025,1.7001,1.7002,36800000.0
2009-08-06 04:14:00,1.70015,1.7003,1.69985,1.7002,114800000.0
2009-08-06 04:15:00,1.7002,1.7004,1.7,1.7,60800000.0
2009-08-06 04:16:00,1.70015,1.7006,1.70015,1.7003,152000000.0
2009-08-06 04:17:00,1.70045,1.7005,1.7001,1.70035,153440000.0
2009-08-06 04:18:00,1.70035,1.7008,1.70035,1.7008,132600000.0
2009-08-06 04:19:00,1.7008,1.70095,1.7004,1.7006,236000000.0
2009-08-06 04:20:00,1.7006,1.7012,1.7001,1.7004,206800000.0
2009-08-06 04:21:00,1.7006,1.70115,1.7004,1.7004,419099999.0
2009-08-06 04:22:00,1.7005,1.70085,1.7003,1.70075,190600000.0
2009-08-06 04:23:00,1.70075,1.701,1.7006,1.7008,249400000.0
2009-08-06 04:24:00,1.70075,1.7008,1.7007,1.70075,53400000.0
2009-08-06 04:25:00,1.7008,1.70085,1.70075,1.70075,21800000.0
2009-08-06 04:26:00,1.7007,1.70075,1.7005,1.7007,201400000.0
2009-08-06 04:27:00,1.70075,1.7008,1.70065,1.70075,37800000.0
2009-08-06 04:28:00,1.70075,1.70075,1.7005,1.7006,172000000.0
2009-08-06 04:29:00,1.7006,1.7006,1.7004,1.70045,75200000.0
2009-08-06 04:30:00,1.70045,1.70045,1.69975,1.69985,341400000.0
2009-08-06 04:31:00,1.69985,1.69985,1.69965,1.69975,279200000.0
2009-08-06 04:32:00,1.69975,1.69985,1.69905,1.69905,172380000.0
2009-08-06 04:33:00,1.69905,1.6991,1.69815,1.69865,312700000.0
2009-08-06 04:34:00,1.69865,1.69915,1.69865,1.699,275530001.0
2009-08-06 04:35:00,1.699,1.69905,1.6979,1.698,280200000.0
2009-08-06 04:36:00,1.698,1.698,1.6973,1.6973,365099999.0
2009-08-06 04:37:00,1.6975,1.6975,1.6966,1.697,291400000.0
2009-08-06 04:38:00,1.6972,1.69775,1.697,1.69765,532599999.0
2009-08-06 04:39:00,1.69765,1.6981,1.6975,1.6977,350400000.0
2009-08-06 04:40:00,1.69765,1.69795,1.69765,1.69775,278000000.0
2009-08-06 04:41:00,1.6977,1.698,1.69745,1.6979,313099999.0
2009-08-06 04:42:00,1.6978,1.69825,1.69775,1.69815,518000001.0
2009-08-06 04:43:00,1.69815,1.69815,1.6977,1.6977,303000000.0
2009-08-06 04:44:00,1.69765,1.6978,1.6975,1.69765,450400000.0
2009-08-06 04:45:00,1.69765,1.6978,1.6974,1.6974,223100000.0
2009-08-06 04:46:00,1.6974,1.69745,1.6973,1.6974,169100000.0
2009-08-06 04:47:00,1.6974,1.6974,1.6969,1.69695,310600000.0
2009-08-06 04:48:00,1.697,1.6971,1.6968,1.6969,428799999.0
2009-08-06 04:49:00,1.6969,1.6969,1.6967,1.69675,442699999.0
2009-08-06 04:50:00,1.69675,1.69705,1.69675,1.69705,555399997.0
2009-08-06 04:51:00,1.697,1.69715,1.697,1.697,153600000.0
2009-08-06 04:52:00,1.6971,1.69765,1.6971,1.6975,262000000.0
2009-08-06 04:53:00,1.6975,1.6979,1.6975,1.69785,151000000.0
2009-08-06 04:54:00,1.69785,1.69785,1.69725,1.69725,236600000.0
2009-08-06 04:55:00,1.69725,1.6977,1.6972,1.6972,153000000.0
2009-08-06 04:56:00,1.6972,1.6973,1.6972,1.6973,129799999.0
2009-08-06 04:57:00,1.69735,1.6974,1.6972,1.6974,151600000.0
2009-08-06 04:58:00,1.6975,1.69755,1.6972,1.6972,209600000.0
2009-08-06 04:59:00,1.6973,1.69735,1.69725,1.69725,31200000.0
2009-08-06 05:00:00,1.69725,1.6973,1.6972,1.6972,177400001.0
2009-08-06 05:01:00,1.6972,1.6973,1.6972,1.6972,203399997.0
2009-08-06 05:02:00,1.6972,1.6974,1.6972,1.6973,115000000.0
2009-08-06 05:03:00,1.6973,1.6973,1.69675,1.69675,328900000.0
2009-08-06 05:04:00,1.6968,1.6969,1.6968,1.6969,48400000.0
2009-08-06 05:05:00,1.6969,1.6969,1.69665,1.6968,168099999.0
2009-08-06 05:06:00,1.69675,1.69675,1.69595,1.696,308400000.0
2009-08-06 05:07:00,1.696,1.69685,1.696,1.6968,145400000.0
2009-08-06 05:08:00,1.6968,1.6968,1.69635,1.69635,121200000.0
2009-08-06 05:09:00,1.69625,1.69625,1.6958,1.69615,346600000.0
2009-08-06 05:10:00,1.69615,1.69655,1.69615,1.6964,255500000.0
2009-08-06 05:11:00,1.6964,1.6964,1.6962,1.6963,35600000.0
2009-08-06 05:12:00,1.6963,1.6963,1.6957,1.69585,291900001.0
2009-08-06 05:13:00,1.6959,1.69605,1.6959,1.69605,6000000.0
2009-08-06 05:14:00,1.69605,1.6966,1.69605,1.69655,83200000.0
2009-08-06 05:15:00,1.69655,1.6967,1.69655,1.69665,53200000.0
2009-08-06 05:16:00,1.6966,1.6967,1.6966,1.6967,19600000.0
2009-08-06 05:17:00,1.69675,1.69695,1.69675,1.69685,136800000.0
2009-08-06 05:18:00,1.69685,1.6973,1.69685,1.697,269600000.0
2009-08-06 05:19:00,1.697,1.697,1.6966,1.6966,309000000.0
2009-08-06 05:20:00,1.6966,1.6966,1.6966,1.6966,9800000.0
2009-08-06 05:21:00,1.6966,1.69685,1.6966,1.69675,311799999.0
2009-08-06 05:22:00,1.69675,1.6968,1.6967,1.69675,118400000.0
2009-08-06 05:23:00,1.69675,1.69675,1.69675,1.69675,3200000.0
2009-08-06 05:24:00,1.69675,1.6969,1.69675,1.69685,261600001.0
2009-08-06 05:25:00,1.69685,1.697,1.6968,1.697,150200000.0
2009-08-06 05:26:00,1.6969,1.6971,1.6969,1.6971,281399998.0
2009-08-06 05:27:00,1.6972,1.69735,1.6972,1.6972,109100000.0
2009-08-06 05:28:00,1.6972,1.6974,1.6971,1.6974,95400000.0
2009-08-06 05:29:00,1.6974,1.6975,1.6971,1.6973,194600000.0
2009-08-06 05:30:00,1.6973,1.6974,1.6968,1.69695,257000001.0
2009-08-06 05:31:00,1.69695,1.6971,1.69695,1.6971,113800000.0
2009-08-06 05:32:00,1.6972,1.69755,1.6972,1.69745,151200000.0
2009-08-06 05:33:00,1.69745,1.6976,1.6973,1.6976,86400000.0
2009-08-06 05:34:00,1.6976,1.69825,1.6975,1.69785,202100000.0
2009-08-06 05:35:00,1.69775,1.69775,1.69735,1.6974,317800001.0
2009-08-06 05:36:00,1.69735,1.69745,1.6973,1.69735,396800000.0
2009-08-06 05:37:00,1.69735,1.6974,1.6973,1.6974,100200000.0
2009-08-06 05:38:00,1.6974,1.6974,1.6974,1.6974,53800000.0
2009-08-06 05:39:00,1.6974,1.6974,1.6972,1.6973,128600000.0
2009-08-06 05:40:00,1.69735,1.6976,1.69715,1.6972,72200000.0
2009-08-06 05:41:00,1.6972,1.69735,1.697,1.697,124400000.0
2009-08-06 05:42:00,1.697,1.69725,1.697,1.6972,42000000.0
2009-08-06 05:43:00,1.69725,1.69725,1.6969,1.69695,102200000.0
2009-08-06 05:44:00,1.697,1.6976,1.697,1.6975,229800000.0
2009-08-06 05:45:00,1.6975,1.6975,1.6973,1.69735,168600000.0
2009-08-06 05:46:00,1.6974,1.69765,1.69735,1.69765,89800000.0
2009-08-06 05:47:00,1.69765,1.69775,1.69745,1.69765,114200000.0
2009-08-06 05:48:00,1.6977,1.6977,1.6977,1.6977,4000000.0
2009-08-06 05:49:00,1.6977,1.6977,1.69765,1.69765,109200000.0
2009-08-06 05:50:00,1.69765,1.6977,1.69765,1.6977,4000000.0
2009-08-06 05:51:00,1.69775,1.69785,1.6977,1.6978,25800000.0
2009-08-06 05:52:00,1.6978,1.69805,1.6978,1.698,81800000.0
2009-08-06 05:53:00,1.698,1.69815,1.69795,1.69795,91400000.0
2009-08-06 05:54:00,1.69795,1.69805,1.69775,1.69805,46800000.0
2009-08-06 05:55:00,1.69795,1.69805,1.69785,1.6979,52000000.0
2009-08-06 05:56:00,1.6979,1.698,1.69785,1.698,16600000.0
2009-08-06 05:57:00,1.69795,1.69815,1.69795,1.69815,22600000.0
2009-08-06 05:58:00,1.69815,1.69815,1.69785,1.69795,53000000.0
2009-08-06 05:59:00,1.69795,1.69795,1.6979,1.6979,63600000.0
2009-08-06 06:00:00,1.6979,1.6979,1.6979,1.6979,41800000.0
2009-08-06 06:01:00,1.6979,1.6979,1.6979,1.6979,66400000.0
2009-08-06 06:02:00,1.69795,1.69805,1.69795,1.698,157200000.0
2009-08-06 06:03:00,1.698,1.6982,1.69795,1.698,120000000.0
2009-08-06 06:04:00,1.698,1.698,1.6977,1.6978,292600001.0
2009-08-06 06:05:00,1.6978,1.69795,1.6978,1.69785,115600000.0
2009-08-06 06:06:00,1.69785,1.69785,1.69785,1.69785,35200000.0
2009-08-06 06:07:00,1.69785,1.69785,1.69735,1.69745,105600000.0
2009-08-06 06:08:00,1.69745,1.6975,1.69745,1.6975,8400000.0
2009-08-06 06:09:00,1.6975,1.6975,1.69735,1.69735,54800000.0
2009-08-06 06:10:00,1.6974,1.6974,1.69735,1.69735,53000000.0
2009-08-06 06:11:00,1.69735,1.6978,1.6973,1.6977,90800000.0
2009-08-06 06:12:00,1.6977,1.6978,1.6977,1.69775,59200000.0
2009-08-06 06:13:00,1.69775,1.6978,1.69775,1.69775,72400000.0
2009-08-06 06:14:00,1.69775,1.698,1.69765,1.6978,116200001.0
2009-08-06 06:15:00,1.69785,1.69785,1.6978,1.69785,61000000.0
2009-08-06 06:16:00,1.69775,1.69775,1.69765,1.69765,106600000.0
2009-08-06 06:17:00,1.69775,1.69775,1.6977,1.6977,45800000.0
2009-08-06 06:18:00,1.69775,1.69775,1.69765,1.6977,52000000.0
2009-08-06 06:19:00,1.6977,1.6977,1.6977,1.6977,3200000.0
2009-08-06 06:20:00,1.6977,1.6977,1.6977,1.6977,17600000.0
2009-08-06 06:21:00,1.6977,1.6978,1.69765,1.69765,31200000.0
2009-08-06 06:22:00,1.69765,1.6977,1.69765,1.69765,23000000.0
2009-08-06 06:23:00,1.69765,1.6977,1.69765,1.6977,10800000.0
2009-08-06 06:24:00,1.6977,1.6977,1.6976,1.69765,68200000.0
2009-08-06 06:25:00,1.6976,1.69775,1.6976,1.6977,26200000.0
2009-08-06 06:26:00,1.69765,1.6978,1.6976,1.6976,27900000.0
2009-08-06 06:27:00,1.6976,1.69795,1.6976,1.6979,43600000.0
2009-08-06 06:28:00,1.6979,1.69815,1.6979,1.698,152800000.0
2009-08-06 06:29:00,1.698,1.698,1.698,1.698,2000000.0
2009-08-06 06:30:00,1.698,1.6983,1.698,1.69815,32000000.0
2009-08-06 06:31:00,1.69815,1.6982,1.6981,1.6982,96600000.0
2009-08-06 06:32:00,1.69815,1.6982,1.6981,1.6981,75600000.0
2009-08-06 06:33:00,1.69805,1.69825,1.69805,1.6981,58200000.0
2009-08-06 06:34:00,1.6981,1.69815,1.6979,1.69815,135800000.0
2009-08-06 06:35:00,1.6982,1.6982,1.698,1.69805,15000000.0
2009-08-06 06:36:00,1.6981,1.6982,1.6979,1.6979,198000000.0
2009-08-06 06:37:00,1.6979,1.6981,1.69785,1.6981,80400000.0
2009-08-06 06:38:00,1.69815,1.6985,1.69815,1.6984,68200000.0
2009-08-06 06:39:00,1.6984,1.6984,1.6982,1.6982,76200000.0
2009-08-06 06:40:00,1.6982,1.6983,1.69815,1.6982,31800000.0
2009-08-06 06:41:00,1.69815,1.6982,1.69815,1.69815,11400000.0
2009-08-06 06:42:00,1.69815,1.69815,1.6981,1.6981,53600000.0
2009-08-06 06:43:00,1.6981,1.69815,1.69805,1.69815,65000000.0
2009-08-06 06:44:00,1.69815,1.6982,1.69815,1.69815,52600000.0
2009-08-06 06:45:00,1.69815,1.69835,1.6981,1.69835,145400000.0
2009-08-06 06:46:00,1.69835,1.69885,1.69835,1.69885,161200000.0
2009-08-06 06:47:00,1.6988,1.69915,1.6988,1.69915,108200000.0
2009-08-06 06:48:00,1.69915,1.69915,1.69895,1.69895,76800000.0
2009-08-06 06:49:00,1.69895,1.699,1.69875,1.699,76800000.0
2009-08-06 06:50:00,1.69915,1.6992,1.6989,1.69905,97200000.0
2009-08-06 06:51:00,1.699,1.69915,1.699,1.69915,111400000.0
2009-08-06 06:52:00,1.69915,1.69915,1.699,1.6991,296600008.0
2009-08-06 06:53:00,1.6991,1.6991,1.69895,1.699,152600000.0
2009-08-06 06:54:00,1.699,1.69905,1.6985,1.69885,178400001.0
2009-08-06 06:55:00,1.69885,1.69895,1.6988,1.69895,69000000.0
2009-08-06 06:56:00,1.69895,1.69925,1.69895,1.69905,70600000.0
2009-08-06 06:57:00,1.699,1.6991,1.69895,1.6991,40600000.0
2009-08-06 06:58:00,1.6991,1.69945,1.699,1.69925,38100000.0
2009-08-06 06:59:00,1.6992,1.69925,1.699,1.69905,108400000.0
2009-08-06 07:00:00,1.69905,1.6991,1.699,1.6991,63800000.0
2009-08-06 07:01:00,1.6991,1.69915,1.699,1.69915,110200000.0
2009-08-06 07:02:00,1.69915,1.69915,1.6988,1.6988,92000000.0
2009-08-06 07:03:00,1.6988,1.69895,1.69875,1.69895,74000000.0
2009-08-06 07:04:00,1.699,1.6992,1.6989,1.69895,74800000.0
2009-08-06 07:05:00,1.69895,1.6994,1.6989,1.69915,132200000.0
2009-08-06 07:06:00,1.6992,1.69935,1.6992,1.69935,127000000.0
2009-08-06 07:07:00,1.6993,1.69965,1.6993,1.69955,55800000.0
2009-08-06 07:08:00,1.69955,1.6996,1.69955,1.6996,6000000.0
2009-08-06 07:09:00,1.69965,1.69975,1.69955,1.69955,29800000.0
2009-08-06 07:10:00,1.69955,1.70005,1.69955,1.69995,83000000.0
2009-08-06 07:11:00,1.7,1.7,1.69985,1.69985,37600000.0
2009-08-06 07:12:00,1.6995,1.69995,1.6995,1.6997,55800000.0
2009-08-06 07:13:00,1.6997,1.6997,1.6997,1.6997,22400000.0
2009-08-06 07:14:00,1.6997,1.69975,1.69965,1.69965,39800000.0
2009-08-06 07:15:00,1.6997,1.6997,1.6995,1.6997,84100000.0
2009-08-06 07:16:00,1.6997,1.6997,1.6996,1.6996,63000000.0
2009-08-06 07:17:00,1.6996,1.69965,1.6994,1.69945,242200000.0
2009-08-06 07:18:00,1.69945,1.69955,1.69945,1.6995,56400000.0
2009-08-06 07:19:00,1.6995,1.69955,1.6994,1.6994,70600000.0
2009-08-06 07:20:00,1.6994,1.6996,1.6992,1.69955,154200000.0
2009-08-06 07:21:00,1.69955,1.6996,1.6995,1.69955,114400000.0
2009-08-06 07:22:00,1.69955,1.69975,1.6995,1.69975,194400000.0
2009-08-06 07:23:00,1.69975,1.69975,1.6997,1.6997,81000000.0
2009-08-06 07:24:00,1.6997,1.6999,1.6997,1.69975,32800000.0
2009-08-06 07:25:00,1.69975,1.69985,1.6997,1.6998,9000000.0
2009-08-06 07:26:00,1.69985,1.69985,1.6998,1.6998,4000000.0
2009-08-06 07:27:00,1.69975,1.70005,1.69975,1.70005,59200000.0
2009-08-06 07:28:00,1.70005,1.70005,1.69995,1.7,28800000.0
2009-08-06 07:29:00,1.7,1.7,1.7,1.7,9000000.0
2009-08-06 07:30:00,1.6999,1.6999,1.69975,1.69975,25200000.0
2009-08-06 07:31:00,1.69975,1.69995,1.6997,1.69975,111800000.0
2009-08-06 07:32:00,1.69975,1.69985,1.69975,1.6998,122800000.0
2009-08-06 07:33:00,1.6998,1.69985,1.69975,1.6998,26000000.0
2009-08-06 07:34:00,1.6997,1.6997,1.69945,1.69965,91700000.0
2009-08-06 07:35:00,1.6997,1.6997,1.69965,1.69965,14000000.0
2009-08-06 07:36:00,1.6997,1.6997,1.69955,1.69955,88800000.0
2009-08-06 07:37:00,1.69955,1.69955,1.6994,1.69945,36400000.0
2009-08-06 07:38:00,1.69945,1.6995,1.69935,1.6995,57000000.0
2009-08-06 07:39:00,1.69955,1.69955,1.69925,1.69945,53000000.0
2009-08-06 07:40:00,1.6995,1.6997,1.6995,1.69965,76600000.0
2009-08-06 07:41:00,1.69965,1.6999,1.69965,1.6999,50800000.0
2009-08-06 07:42:00,1.69985,1.6999,1.6998,1.69985,193999999.0
2009-08-06 07:43:00,1.69995,1.69995,1.69985,1.69985,102400000.0
2009-08-06 07:44:00,1.69985,1.69995,1.69985,1.6999,147200000.0
2009-08-06 07:45:00,1.69985,1.69995,1.69985,1.69985,60200000.0
2009-08-06 07:46:00,1.69985,1.69985,1.69965,1.69965,124000000.0
2009-08-06 07:47:00,1.6997,1.70015,1.6997,1.70015,45000000.0
2009-08-06 07:48:00,1.7,1.7003,1.69965,1.6997,313900000.0
2009-08-06 07:49:00,1.6997,1.6998,1.6997,1.6997,113200000.0
2009-08-06 07:50:00,1.6997,1.6997,1.69965,1.69965,72000000.0
2009-08-06 07:51:00,1.69965,1.69965,1.699,1.699,248600000.0
2009-08-06 07:52:00,1.6989,1.699,1.69845,1.699,360300001.0
2009-08-06 07:53:00,1.699,1.69915,1.69875,1.69875,198600000.0
2009-08-06 07:54:00,1.6988,1.69895,1.6988,1.69895,74200000.0
2009-08-06 07:55:00,1.69895,1.699,1.69895,1.69895,99200000.0
2009-08-06 07:56:00,1.69895,1.699,1.69885,1.6989,27400000.0
2009-08-06 07:57:00,1.6988,1.69885,1.69865,1.69885,139399997.0
2009-08-06 07:58:00,1.69885,1.6991,1.6988,1.6991,223600000.0
2009-08-06 07:59:00,1.69905,1.69935,1.699,1.69925,201000000.0
2009-08-06 08:00:00,1.69925,1.6994,1.69895,1.699,135400000.0
2009-08-06 08:01:00,1.69905,1.69905,1.69875,1.69875,325600002.0
2009-08-06 08:02:00,1.69875,1.69875,1.69865,1.6987,54400000.0
2009-08-06 08:03:00,1.6987,1.69875,1.6987,1.69875,57600000.0
2009-08-06 08:04:00,1.69875,1.69875,1.69805,1.6981,427399999.0
2009-08-06 08:05:00,1.6981,1.6982,1.6981,1.69815,288400003.0
2009-08-06 08:06:00,1.69815,1.6983,1.69815,1.6983,157600000.0
2009-08-06 08:07:00,1.6983,1.699,1.69825,1.69875,298800000.0
2009-08-06 08:08:00,1.69875,1.6988,1.69825,1.6984,267800001.0
2009-08-06 08:09:00,1.6984,1.69885,1.69835,1.69875,210200000.0
2009-08-06 08:10:00,1.69875,1.69915,1.69875,1.69915,91200000.0
2009-08-06 08:11:00,1.69915,1.69925,1.69905,1.6991,154800000.0
2009-08-06 08:12:00,1.6991,1.6993,1.6991,1.6993,54000000.0
2009-08-06 08:13:00,1.6993,1.69985,1.69925,1.6998,115200000.0
2009-08-06 08:14:00,1.6999,1.7008,1.6998,1.7007,266800000.0
2009-08-06 08:15:00,1.7007,1.7008,1.70055,1.7007,234800000.0
2009-08-06 08:16:00,1.7007,1.70075,1.7004,1.7006,399400001.0
2009-08-06 08:17:00,1.7006,1.7007,1.7005,1.70065,311000002.0
2009-08-06 08:18:00,1.70055,1.70065,1.70045,1.7005,202200000.0
2009-08-06 08:19:00,1.7005,1.7006,1.7005,1.70055,276400000.0
2009-08-06 08:20:00,1.70055,1.7007,1.7005,1.70065,201200000.0
2009-08-06 08:21:00,1.70065,1.70075,1.7006,1.70075,64600000.0
2009-08-06 08:22:00,1.70075,1.70075,1.7006,1.70075,17000000.0
2009-08-06 08:23:00,1.70075,1.70095,1.70065,1.7009,129000000.0
2009-08-06 08:24:00,1.7009,1.7009,1.70075,1.7009,30800000.0
2009-08-06 08:25:00,1.70095,1.70095,1.70085,1.70095,27800000.0
2009-08-06 08:26:00,1.7008,1.70095,1.7008,1.70095,211600000.0
2009-08-06 08:27:00,1.70095,1.70135,1.70095,1.70135,399200001.0
2009-08-06 08:28:00,1.70135,1.70135,1.70085,1.701,862099997.0
2009-08-06 08:29:00,1.701,1.7012,1.7006,1.7006,440400000.0
2009-08-06 08:30:00,1.7006,1.7006,1.70035,1.7004,190000000.0
2009-08-06 08:31:00,1.70045,1.7007,1.70045,1.70045,148200002.0
2009-08-06 08:32:00,1.70045,1.7006,1.70045,1.7005,65000000.0
2009-08-06 08:33:00,1.7005,1.70105,1.70045,1.701,113100000.0
2009-08-06 08:34:00,1.701,1.701,1.7008,1.7008,109900000.0
2009-08-06 08:35:00,1.70055,1.70055,1.6998,1.69985,468400000.0
2009-08-06 08:36:00,1.69975,1.7001,1.69965,1.70005,216599999.0
2009-08-06 08:37:00,1.7001,1.7001,1.69975,1.6998,339000000.0
2009-08-06 08:38:00,1.69975,1.69995,1.69975,1.69985,224800003.0
2009-08-06 08:39:00,1.69995,1.70075,1.69925,1.69975,503300000.0
2009-08-06 08:40:00,1.69985,1.7003,1.6998,1.69995,375800006.0
2009-08-06 08:41:00,1.70015,1.7002,1.69975,1.69975,406599999.0
2009-08-06 08:42:00,1.6998,1.6998,1.6993,1.69935,327000000.0
2009-08-06 08:43:00,1.6993,1.6996,1.69925,1.69945,358400001.0
2009-08-06 08:44:00,1.69955,1.69985,1.69945,1.6997,325200001.0
2009-08-06 08:45:00,1.6996,1.6998,1.69945,1.69965,261000001.0
2009-08-06 08:46:00,1.69975,1.6999,1.69975,1.69975,311600000.0
2009-08-06 08:47:00,1.6998,1.69985,1.6997,1.69985,107200000.0
2009-08-06 08:48:00,1.69985,1.69985,1.69975,1.69975,25400000.0
2009-08-06 08:49:00,1.69975,1.69985,1.6996,1.69975,325400000.0
2009-08-06 08:50:00,1.69975,1.6999,1.69955,1.69965,458999998.0
2009-08-06 08:51:00,1.69965,1.7,1.6996,1.69985,514400000.0
2009-08-06 08:52:00,1.69985,1.6999,1.69955,1.69965,457800000.0
2009-08-06 08:53:00,1.69965,1.70005,1.69965,1.69995,406200000.0
2009-08-06 08:54:00,1.69995,1.69995,1.69915,1.6992,292099999.0
2009-08-06 08:55:00,1.6992,1.6993,1.69905,1.69905,389400000.0
2009-08-06 08:56:00,1.69905,1.69905,1.6985,1.6986,269100000.0
2009-08-06 08:57:00,1.69865,1.69865,1.6982,1.6983,238599999.0
2009-08-06 08:58:00,1.6983,1.6983,1.69725,1.6973,492800002.0
2009-08-06 08:59:00,1.6973,1.6975,1.6967,1.6972,534100000.0
2009-08-06 09:00:00,1.6972,1.69775,1.6972,1.69775,227200001.0
2009-08-06 09:01:00,1.6977,1.698,1.69765,1.6978,374400000.0
2009-08-06 09:02:00,1.69775,1.6978,1.69715,1.6973,246000000.0
2009-08-06 09:03:00,1.6973,1.69735,1.69685,1.697,261800000.0
2009-08-06 09:04:00,1.69705,1.6982,1.69705,1.69815,287800000.0
2009-08-06 09:05:00,1.6982,1.6983,1.69815,1.6982,188000000.0
2009-08-06 09:06:00,1.6982,1.6983,1.6979,1.69825,550800001.0
2009-08-06 09:07:00,1.69825,1.6985,1.69815,1.6983,335000000.0
2009-08-06 09:08:00,1.69825,1.69825,1.6981,1.6982,193000000.0
2009-08-06 09:09:00,1.6982,1.69825,1.6978,1.6978,188800000.0
2009-08-06 09:10:00,1.6978,1.6981,1.6978,1.6981,323200000.0
2009-08-06 09:11:00,1.6981,1.6983,1.6981,1.69815,124800000.0
2009-08-06 09:12:00,1.69815,1.69815,1.69795,1.69795,98600000.0
2009-08-06 09:13:00,1.69795,1.69795,1.69775,1.69785,173999999.0
2009-08-06 09:14:00,1.6979,1.6981,1.6977,1.6978,291200000.0
2009-08-06 09:15:00,1.6979,1.6979,1.69775,1.6978,364700000.0
2009-08-06 09:16:00,1.6978,1.6983,1.6978,1.6981,289900000.0
2009-08-06 09:17:00,1.6981,1.69875,1.6981,1.6986,416300000.0
2009-08-06 09:18:00,1.69865,1.69885,1.6986,1.69885,385800000.0
2009-08-06 09:19:00,1.6989,1.6996,1.6988,1.69945,350700000.0
2009-08-06 09:20:00,1.69945,1.7006,1.69945,1.7003,424200001.0
2009-08-06 09:21:00,1.70035,1.70055,1.7,1.70005,691800000.0
2009-08-06 09:22:00,1.70005,1.7002,1.6998,1.69985,867600003.0
2009-08-06 09:23:00,1.6997,1.69975,1.69925,1.6993,327599999.0
2009-08-06 09:24:00,1.6993,1.69935,1.69905,1.69915,397400000.0
2009-08-06 09:25:00,1.69915,1.6997,1.69915,1.6996,422600000.0
2009-08-06 09:26:00,1.6996,1.6996,1.6994,1.6995,316200000.0
2009-08-06 09:27:00,1.6995,1.6996,1.69945,1.69945,303800000.0
2009-08-06 09:28:00,1.69945,1.70015,1.69945,1.6999,659600000.0
2009-08-06 09:29:00,1.6999,1.7003,1.6999,1.70015,586000000.0
2009-08-06 09:30:00,1.70015,1.7007,1.70015,1.7007,464200000.0
2009-08-06 09:31:00,1.7007,1.70085,1.7002,1.7002,428600000.0
2009-08-06 09:32:00,1.7002,1.7002,1.6997,1.69995,494200001.0
2009-08-06 09:33:00,1.69995,1.70045,1.69965,1.69975,621900001.0
2009-08-06 09:34:00,1.69995,1.7002,1.6998,1.6998,297400001.0
2009-08-06 09:35:00,1.6998,1.6999,1.69945,1.69945,375599999.0
2009-08-06 09:36:00,1.69945,1.6997,1.69935,1.6997,226399999.0
2009-08-06 09:37:00,1.69975,1.7001,1.69975,1.7,181600000.0
2009-08-06 09:38:00,1.7,1.7,1.69985,1.6999,528200001.0
2009-08-06 09:39:00,1.6999,1.7004,1.69985,1.7004,84800000.0
2009-08-06 09:40:00,1.70045,1.7005,1.6999,1.6999,567800000.0
2009-08-06 09:41:00,1.69985,1.70005,1.69985,1.69995,258500001.0
2009-08-06 09:42:00,1.69995,1.69995,1.69955,1.69955,432700000.0
2009-08-06 09:43:00,1.69955,1.69965,1.69945,1.69945,164500000.0
2009-08-06 09:44:00,1.69945,1.69945,1.69845,1.69885,328400000.0
2009-08-06 09:45:00,1.69885,1.6992,1.69885,1.6989,165800001.0
2009-08-06 09:46:00,1.6989,1.6992,1.6989,1.699,228200001.0
2009-08-06 09:47:00,1.699,1.699,1.69895,1.69895,53400000.0
2009-08-06 09:48:00,1.69895,1.699,1.69875,1.69875,80100000.0
2009-08-06 09:49:00,1.69875,1.69875,1.6985,1.69855,505000000.0
2009-08-06 09:50:00,1.69855,1.6987,1.69855,1.69865,221000000.0
2009-08-06 09:51:00,1.6987,1.69935,1.6987,1.6991,376800001.0
2009-08-06 09:52:00,1.69915,1.6993,1.69895,1.6991,315800000.0
2009-08-06 09:53:00,1.699,1.6994,1.699,1.69925,280400001.0
2009-08-06 09:54:00,1.69925,1.69945,1.69915,1.6993,497000001.0
2009-08-06 09:55:00,1.6993,1.6994,1.6987,1.69875,600799999.0
2009-08-06 09:56:00,1.69875,1.69885,1.69875,1.6988,84800000.0
2009-08-06 09:57:00,1.6988,1.69885,1.6987,1.69885,215800000.0
2009-08-06 09:58:00,1.69885,1.699,1.69885,1.699,140400000.0
2009-08-06 09:59:00,1.699,1.69945,1.69895,1.69925,391800000.0
2009-08-06 10:00:00,1.69925,1.6994,1.6991,1.69915,212500000.0
2009-08-06 10:01:00,1.69915,1.6992,1.699,1.6992,124600000.0
2009-08-06 10:02:00,1.69915,1.6992,1.69895,1.69895,243600000.0
2009-08-06 10:03:00,1.69895,1.69905,1.69885,1.699,252699999.0
2009-08-06 10:04:00,1.69895,1.699,1.69875,1.6988,385999999.0
2009-08-06 10:05:00,1.69875,1.69875,1.6985,1.69855,423200000.0
2009-08-06 10:06:00,1.69855,1.6988,1.69855,1.6987,349800000.0
2009-08-06 10:07:00,1.69865,1.69875,1.69855,1.69855,245600000.0
2009-08-06 10:08:00,1.69855,1.69855,1.69835,1.6985,594199993.0
2009-08-06 10:09:00,1.6985,1.69855,1.69825,1.69835,120400000.0
2009-08-06 10:10:00,1.69835,1.69875,1.6983,1.69875,136200000.0
2009-08-06 10:11:00,1.6987,1.6992,1.6987,1.69915,250400003.0
2009-08-06 10:12:00,1.69915,1.6998,1.69915,1.69925,527300000.0
2009-08-06 10:13:00,1.69925,1.6993,1.69895,1.69915,266600003.0
2009-08-06 10:14:00,1.69915,1.69925,1.699,1.69905,264000000.0
2009-08-06 10:15:00,1.6991,1.69915,1.6988,1.69885,170000000.0
2009-08-06 10:16:00,1.69885,1.69915,1.69875,1.6988,410800001.0
2009-08-06 10:17:00,1.6988,1.699,1.69875,1.6989,172800000.0
2009-08-06 10:18:00,1.69885,1.69935,1.69875,1.6992,396199999.0
2009-08-06 10:19:00,1.6992,1.69925,1.6989,1.69905,482600002.0
2009-08-06 10:20:00,1.6991,1.69945,1.69905,1.69945,395999999.0
2009-08-06 10:21:00,1.6995,1.69955,1.69945,1.69945,245400000.0
2009-08-06 10:22:00,1.69945,1.69965,1.69915,1.69915,542400002.0
2009-08-06 10:23:00,1.69915,1.69925,1.69915,1.6992,261200001.0
2009-08-06 10:24:00,1.6992,1.6992,1.69895,1.69895,466000007.0
2009-08-06 10:25:00,1.699,1.6991,1.6988,1.6989,590400004.0
2009-08-06 10:26:00,1.6988,1.6989,1.6982,1.6982,576600004.0
2009-08-06 10:27:00,1.6982,1.6982,1.6979,1.698,378400000.0
2009-08-06 10:28:00,1.69795,1.69835,1.6979,1.69795,430200000.0
2009-08-06 10:29:00,1.69795,1.69825,1.69775,1.69795,414300001.0
2009-08-06 10:30:00,1.69795,1.69795,1.69775,1.6979,659000001.0
2009-08-06 10:31:00,1.6979,1.6983,1.6979,1.69815,616800000.0
2009-08-06 10:32:00,1.69805,1.69875,1.69805,1.69835,275200000.0
2009-08-06 10:33:00,1.69835,1.6984,1.6981,1.69835,235600000.0
2009-08-06 10:34:00,1.69835,1.69835,1.6977,1.6977,430000001.0
2009-08-06 10:35:00,1.6977,1.69795,1.6975,1.69795,299700001.0
2009-08-06 10:36:00,1.6979,1.6982,1.6977,1.698,434100001.0
2009-08-06 10:37:00,1.698,1.6984,1.6977,1.6984,328000000.0
2009-08-06 10:38:00,1.6984,1.6985,1.69775,1.6979,315200001.0
2009-08-06 10:39:00,1.69785,1.69785,1.6976,1.6976,291800000.0
2009-08-06 10:40:00,1.6976,1.69795,1.6974,1.6979,91000000.0
2009-08-06 10:41:00,1.69785,1.69835,1.69785,1.6983,247000000.0
2009-08-06 10:42:00,1.6983,1.69835,1.698,1.69805,182000000.0
2009-08-06 10:43:00,1.69815,1.6983,1.69795,1.6983,165200000.0
2009-08-06 10:44:00,1.6982,1.699,1.6982,1.6987,481600000.0
2009-08-06 10:45:00,1.6986,1.6986,1.69835,1.69835,175800000.0
2009-08-06 10:46:00,1.69835,1.69855,1.6983,1.6983,267500000.0
2009-08-06 10:47:00,1.6983,1.6989,1.6983,1.6986,413900000.0
2009-08-06 10:48:00,1.6986,1.6986,1.6984,1.6984,221400002.0
2009-08-06 10:49:00,1.6984,1.6984,1.69795,1.6982,498399997.0
2009-08-06 10:50:00,1.6982,1.69825,1.6977,1.69795,660200003.0
2009-08-06 10:51:00,1.6978,1.69795,1.69755,1.69775,340400001.0
2009-08-06 10:52:00,1.6978,1.69785,1.6977,1.6978,96200000.0
2009-08-06 10:53:00,1.69775,1.69775,1.69765,1.6977,238600000.0
2009-08-06 10:54:00,1.6977,1.698,1.6977,1.698,194999999.0
2009-08-06 10:55:00,1.698,1.6984,1.698,1.69815,633000001.0
2009-08-06 10:56:00,1.69815,1.6986,1.698,1.6985,405000001.0
2009-08-06 10:57:00,1.69855,1.6988,1.69845,1.6987,328099998.0
2009-08-06 10:58:00,1.6987,1.69875,1.6986,1.69865,201800000.0
2009-08-06 10:59:00,1.6986,1.6987,1.6985,1.69855,302600000.0
2009-08-06 11:00:00,1.69855,1.69865,1.6983,1.69855,312200000.0
2009-08-06 11:01:00,1.69835,1.6986,1.6982,1.69845,328200000.0
2009-08-06 11:02:00,1.69845,1.6987,1.69845,1.6987,324999996.0
2009-08-06 11:03:00,1.6987,1.699,1.69865,1.69875,321400002.0
2009-08-06 11:04:00,1.69875,1.6989,1.6987,1.69885,250000000.0
2009-08-06 11:05:00,1.6988,1.69885,1.69875,1.69885,228000001.0
2009-08-06 11:06:00,1.6988,1.69885,1.69865,1.69875,346600000.0
2009-08-06 11:07:00,1.69875,1.69875,1.69855,1.69855,215200005.0
2009-08-06 11:08:00,1.69855,1.6988,1.69855,1.6987,501999998.0
2009-08-06 11:09:00,1.6987,1.69875,1.69865,1.6987,304800000.0
2009-08-06 11:10:00,1.6987,1.6987,1.69865,1.6987,222200001.0
2009-08-06 11:11:00,1.6987,1.6987,1.6986,1.6986,315999999.0
2009-08-06 11:12:00,1.69865,1.6987,1.6985,1.69865,282800000.0
2009-08-06 11:13:00,1.6987,1.6987,1.69835,1.69845,350999995.0
2009-08-06 11:14:00,1.69845,1.6986,1.69845,1.6986,194000000.0
2009-08-06 11:15:00,1.6986,1.69875,1.6986,1.6986,24600000.0
2009-08-06 11:16:00,1.6986,1.69865,1.69845,1.6985,463399999.0
2009-08-06 11:17:00,1.69835,1.69835,1.69775,1.6978,410999999.0
2009-08-06 11:18:00,1.6978,1.6983,1.6978,1.6982,118600000.0
2009-08-06 11:19:00,1.6982,1.69845,1.6982,1.6984,112000000.0
2009-08-06 11:20:00,1.6984,1.6986,1.6983,1.69855,246800000.0
2009-08-06 11:21:00,1.69845,1.69845,1.69825,1.69825,256600000.0
2009-08-06 11:22:00,1.69825,1.69845,1.6981,1.69845,409200000.0
2009-08-06 11:23:00,1.6984,1.69845,1.69825,1.69845,717799993.0
2009-08-06 11:24:00,1.6985,1.6986,1.69835,1.69845,308199999.0
2009-08-06 11:25:00,1.6986,1.69865,1.69855,1.6986,83600000.0
2009-08-06 11:26:00,1.6986,1.6986,1.6986,1.6986,29600000.0
2009-08-06 11:27:00,1.6986,1.6986,1.6986,1.6986,116000000.0
2009-08-06 11:28:00,1.69855,1.6986,1.69855,1.69855,232400001.0
2009-08-06 11:29:00,1.6984,1.69845,1.6981,1.69835,393100000.0
2009-08-06 11:30:00,1.69835,1.69845,1.69835,1.69845,107800000.0
2009-08-06 11:31:00,1.69845,1.69845,1.69845,1.69845,191400001.0
2009-08-06 11:32:00,1.6985,1.6986,1.69825,1.6983,347000002.0
2009-08-06 11:33:00,1.6983,1.69845,1.6983,1.6984,64000000.0
2009-08-06 11:34:00,1.6984,1.69865,1.6984,1.6986,39800000.0
2009-08-06 11:35:00,1.69865,1.69865,1.69815,1.6982,535399997.0
2009-08-06 11:36:00,1.6982,1.6985,1.6982,1.69845,209400000.0
2009-08-06 11:37:00,1.69845,1.6987,1.69845,1.6986,110000000.0
2009-08-06 11:38:00,1.6986,1.6986,1.6982,1.6983,315999997.0
2009-08-06 11:39:00,1.6984,1.6986,1.69825,1.6985,549599999.0
2009-08-06 11:40:00,1.6985,1.6987,1.69825,1.6987,675199999.0
2009-08-06 11:41:00,1.6987,1.6988,1.69855,1.6987,813499996.0
2009-08-06 11:42:00,1.69875,1.699,1.6987,1.6988,383400000.0
2009-08-06 11:43:00,1.6988,1.6992,1.6988,1.6991,271599999.0
2009-08-06 11:44:00,1.6991,1.6991,1.69845,1.69845,547599996.0
2009-08-06 11:45:00,1.69845,1.6985,1.6982,1.69845,319400000.0
2009-08-06 11:46:00,1.69845,1.69855,1.69835,1.6985,176200000.0
2009-08-06 11:47:00,1.69855,1.6989,1.6985,1.6986,340799999.0
2009-08-06 11:48:00,1.69865,1.6988,1.6985,1.69865,214599999.0
2009-08-06 11:49:00,1.69885,1.6992,1.69885,1.699,165200000.0
2009-08-06 11:50:00,1.699,1.6993,1.699,1.6991,362399999.0
2009-08-06 11:51:00,1.6991,1.6991,1.6988,1.6989,458799996.0
2009-08-06 11:52:00,1.6989,1.69925,1.69885,1.6991,314200000.0
2009-08-06 11:53:00,1.6991,1.6993,1.69895,1.69905,243200002.0
2009-08-06 11:54:00,1.699,1.6994,1.699,1.69935,238799999.0
2009-08-06 11:55:00,1.6993,1.69935,1.699,1.699,594800003.0
2009-08-06 11:56:00,1.699,1.69915,1.699,1.6991,138400000.0
2009-08-06 11:57:00,1.6991,1.6992,1.69905,1.69905,220800000.0
2009-08-06 11:58:00,1.6991,1.6991,1.69885,1.69895,234200000.0
2009-08-06 11:59:00,1.699,1.6992,1.6989,1.6991,626199999.0
2009-08-06 12:00:00,1.6991,1.69985,1.6991,1.69935,651599998.0
2009-08-06 12:01:00,1.69935,1.69935,1.69895,1.69915,598399999.0
2009-08-06 12:02:00,1.69915,1.6993,1.6991,1.69925,434200001.0
2009-08-06 12:03:00,1.6992,1.6992,1.69905,1.6991,68000000.0
2009-08-06 12:04:00,1.6991,1.6991,1.69805,1.6982,758099998.0
2009-08-06 12:05:00,1.6981,1.6988,1.6981,1.69875,523300002.0
2009-08-06 12:06:00,1.69875,1.69885,1.69855,1.69875,625599999.0
2009-08-06 12:07:00,1.6988,1.69965,1.69875,1.69965,299600000.0
2009-08-06 12:08:00,1.6997,1.69975,1.69955,1.6996,234000000.0
2009-08-06 12:09:00,1.6996,1.69965,1.6994,1.6994,122600000.0
2009-08-06 12:10:00,1.6994,1.6995,1.6992,1.69945,357600000.0
2009-08-06 12:11:00,1.69945,1.6998,1.69935,1.6994,578700001.0
2009-08-06 12:12:00,1.6994,1.69945,1.6991,1.6994,301999999.0
2009-08-06 12:13:00,1.6994,1.6994,1.69815,1.69865,465600002.0
2009-08-06 12:14:00,1.6986,1.6986,1.6976,1.6976,554300000.0
2009-08-06 12:15:00,1.6976,1.69805,1.69755,1.69785,375200001.0
2009-08-06 12:16:00,1.69785,1.69795,1.69765,1.6978,453299998.0
2009-08-06 12:17:00,1.6978,1.69855,1.69775,1.6984,292199999.0
2009-08-06 12:18:00,1.6984,1.69875,1.6984,1.6986,457200001.0
2009-08-06 12:19:00,1.6987,1.69925,1.69845,1.6992,346600000.0
2009-08-06 12:20:00,1.69935,1.69975,1.69905,1.69905,536599997.0
2009-08-06 12:21:00,1.69905,1.69935,1.69895,1.69915,685200001.0
2009-08-06 12:22:00,1.69915,1.6992,1.69885,1.69905,325400000.0
2009-08-06 12:23:00,1.6994,1.69955,1.69845,1.69845,540700000.0
2009-08-06 12:24:00,1.69845,1.69845,1.69805,1.6982,328200000.0
2009-08-06 12:25:00,1.69825,1.69875,1.69825,1.6986,417100000.0
2009-08-06 12:26:00,1.6986,1.6987,1.69855,1.6986,364399999.0
2009-08-06 12:27:00,1.6986,1.69865,1.69785,1.69785,408199994.0
2009-08-06 12:28:00,1.69785,1.69785,1.69765,1.69785,717800001.0
2009-08-06 12:29:00,1.69785,1.69815,1.69785,1.698,398799999.0
2009-08-06 12:30:00,1.69805,1.69805,1.6972,1.6973,430699999.0
2009-08-06 12:31:00,1.6973,1.69735,1.69655,1.69655,533600000.0
2009-08-06 12:32:00,1.69655,1.69675,1.69655,1.69665,259700000.0
2009-08-06 12:33:00,1.69665,1.6967,1.6966,1.69665,342000002.0
2009-08-06 12:34:00,1.69665,1.69675,1.6966,1.6967,252400000.0
2009-08-06 12:35:00,1.6967,1.6968,1.69615,1.69625,403400001.0
2009-08-06 12:36:00,1.6963,1.69665,1.6957,1.6957,546600001.0
2009-08-06 12:37:00,1.6957,1.6966,1.6957,1.6964,462100002.0
2009-08-06 12:38:00,1.6964,1.69655,1.69605,1.6964,530399999.0
2009-08-06 12:39:00,1.69635,1.6965,1.69635,1.6964,265600000.0
2009-08-06 12:40:00,1.69645,1.6966,1.6963,1.6965,884200003.0
2009-08-06 12:41:00,1.6965,1.69665,1.69625,1.69665,418300000.0
2009-08-06 12:42:00,1.69665,1.69695,1.69665,1.6969,307099999.0
2009-08-06 12:43:00,1.6969,1.6973,1.69685,1.69725,462400004.0
2009-08-06 12:44:00,1.69725,1.69735,1.69725,1.69725,388800001.0
2009-08-06 12:45:00,1.69725,1.69735,1.69715,1.69715,581599998.0
2009-08-06 12:46:00,1.69715,1.6972,1.69685,1.6969,278200000.0
2009-08-06 12:47:00,1.6969,1.69705,1.6969,1.69705,108100000.0
2009-08-06 12:48:00,1.697,1.697,1.6969,1.69695,160800000.0
2009-08-06 12:49:00,1.69695,1.6971,1.69695,1.697,172700000.0
2009-08-06 12:50:00,1.69705,1.69715,1.6969,1.69705,180100000.0
2009-08-06 12:51:00,1.69705,1.69715,1.69685,1.69695,257799999.0
2009-08-06 12:52:00,1.69695,1.6973,1.6969,1.69725,419400000.0
2009-08-06 12:53:00,1.69725,1.69725,1.6968,1.6968,237999999.0
2009-08-06 12:54:00,1.6968,1.6977,1.69675,1.6975,391500000.0
2009-08-06 12:55:00,1.6975,1.6975,1.69715,1.6974,294600001.0
2009-08-06 12:56:00,1.6975,1.69875,1.6974,1.69875,518600000.0
2009-08-06 12:57:00,1.69875,1.6988,1.69825,1.69825,441400000.0
2009-08-06 12:58:00,1.6982,1.69835,1.69725,1.6973,455500001.0
2009-08-06 12:59:00,1.6974,1.6976,1.6967,1.69705,321300000.0
2009-08-06 13:00:00,1.6972,1.6972,1.68495,1.68635,566799998.0
2009-08-06 13:01:00,1.68635,1.68785,1.68605,1.6871,407500002.0
2009-08-06 13:02:00,1.6873,1.68765,1.68455,1.68495,635100000.0
2009-08-06 13:03:00,1.6846,1.68475,1.683,1.68335,765899999.0
2009-08-06 13:04:00,1.6834,1.6862,1.6833,1.6862,528599999.0
2009-08-06 13:05:00,1.68615,1.68715,1.68605,1.68685,649500001.0
2009-08-06 13:06:00,1.68685,1.68715,1.68605,1.6866,690199997.0
2009-08-06 13:07:00,1.6866,1.687,1.68575,1.68575,751099998.0
2009-08-06 13:08:00,1.6858,1.6859,1.68535,1.6858,545200000.0
2009-08-06 13:09:00,1.6858,1.686,1.6856,1.686,470600000.0
2009-08-06 13:10:00,1.686,1.6863,1.68535,1.68535,609400002.0
2009-08-06 13:11:00,1.68535,1.68585,1.68265,1.68355,699500000.0
2009-08-06 13:12:00,1.6834,1.6835,1.68245,1.68275,604099998.0
2009-08-06 13:13:00,1.68275,1.6834,1.68275,1.68305,920600001.0
2009-08-06 13:14:00,1.68305,1.68535,1.68305,1.6851,646500000.0
2009-08-06 13:15:00,1.6852,1.68525,1.68415,1.6849,602799999.0
2009-08-06 13:16:00,1.6849,1.685,1.6839,1.6841,531500000.0
2009-08-06 13:17:00,1.6842,1.6842,1.68365,1.6842,606800000.0
2009-08-06 13:18:00,1.6841,1.6846,1.68385,1.6845,505600000.0
2009-08-06 13:19:00,1.6846,1.685,1.68455,1.6847,267800001.0
2009-08-06 13:20:00,1.6847,1.68475,1.68445,1.68445,218700000.0
2009-08-06 13:21:00,1.68445,1.6847,1.6843,1.6847,552600001.0
2009-08-06 13:22:00,1.68475,1.6855,1.68475,1.685,445500000.0
2009-08-06 13:23:00,1.6849,1.6849,1.68405,1.6845,501799998.0
2009-08-06 13:24:00,1.6844,1.6844,1.68305,1.68325,546400000.0
2009-08-06 13:25:00,1.6834,1.68435,1.6832,1.6843,241400000.0
2009-08-06 13:26:00,1.6843,1.6849,1.6843,1.6846,475000000.0
2009-08-06 13:27:00,1.68455,1.6848,1.6845,1.6845,513500000.0
2009-08-06 13:28:00,1.6845,1.6846,1.68415,1.68425,533900002.0
2009-08-06 13:29:00,1.6843,1.68455,1.6842,1.68425,515399999.0
2009-08-06 13:30:00,1.68415,1.68415,1.6838,1.6838,348099999.0
2009-08-06 13:31:00,1.68385,1.684,1.6832,1.6833,1150600003.0
2009-08-06 13:32:00,1.6833,1.68385,1.68315,1.6835,886899998.0
2009-08-06 13:33:00,1.68355,1.684,1.68355,1.6838,463199999.0
2009-08-06 13:34:00,1.6837,1.6839,1.6837,1.68375,368299998.0
2009-08-06 13:35:00,1.6838,1.6847,1.68375,1.6846,525600002.0
2009-08-06 13:36:00,1.6846,1.68555,1.6845,1.68555,482800000.0
2009-08-06 13:37:00,1.68555,1.68675,1.68555,1.68625,507400000.0
2009-08-06 13:38:00,1.68625,1.68625,1.6849,1.68495,499999997.0
2009-08-06 13:39:00,1.6851,1.6861,1.6845,1.6861,399900000.0
2009-08-06 13:40:00,1.68605,1.6861,1.68435,1.68445,406600001.0
2009-08-06 13:41:00,1.6845,1.6851,1.6845,1.685,259800000.0
2009-08-06 13:42:00,1.68495,1.6851,1.6848,1.6849,372200000.0
2009-08-06 13:43:00,1.6849,1.68515,1.6846,1.68505,352200000.0
2009-08-06 13:44:00,1.6851,1.68545,1.685,1.6854,398600000.0
2009-08-06 13:45:00,1.68535,1.6858,1.68515,1.68515,541000001.0
2009-08-06 13:46:00,1.68515,1.68545,1.6851,1.68515,317520000.0
2009-08-06 13:47:00,1.68515,1.68555,1.68505,1.68505,529800000.0
2009-08-06 13:48:00,1.68505,1.68505,1.68445,1.68445,659599999.0
2009-08-06 13:49:00,1.68445,1.6845,1.6842,1.68445,461599999.0
2009-08-06 13:50:00,1.6845,1.6846,1.68435,1.6846,752400001.0
2009-08-06 13:51:00,1.6846,1.6854,1.6846,1.68465,763799999.0
2009-08-06 13:52:00,1.6846,1.68505,1.6846,1.685,600000000.0
2009-08-06 13:53:00,1.6848,1.6851,1.684,1.6841,483600000.0
2009-08-06 13:54:00,1.684,1.6848,1.684,1.6844,236600000.0
2009-08-06 13:55:00,1.68445,1.6845,1.68425,1.6845,158900000.0
2009-08-06 13:56:00,1.6844,1.68515,1.6843,1.68515,339600000.0
2009-08-06 13:57:00,1.68515,1.6855,1.68505,1.6855,353799999.0
2009-08-06 13:58:00,1.6855,1.6866,1.6854,1.68635,710800000.0
2009-08-06 13:59:00,1.68645,1.68645,1.68555,1.68585,813299996.0
2009-08-06 14:00:00,1.68585,1.68585,1.68525,1.6856,702300003.0
2009-08-06 14:01:00,1.6856,1.686,1.6856,1.6857,504400001.0
2009-08-06 14:02:00,1.68565,1.68585,1.6856,1.68565,775000001.0
2009-08-06 14:03:00,1.68565,1.68565,1.6851,1.6854,389300000.0
2009-08-06 14:04:00,1.6854,1.6857,1.68525,1.6856,442799999.0
2009-08-06 14:05:00,1.6856,1.6857,1.68525,1.6856,528800002.0
2009-08-06 14:06:00,1.6856,1.6859,1.68525,1.68585,712799998.0
2009-08-06 14:07:00,1.68595,1.6863,1.6858,1.68585,705300003.0
2009-08-06 14:08:00,1.6858,1.6859,1.6857,1.6858,474400000.0
2009-08-06 14:09:00,1.6858,1.68595,1.6857,1.68575,168200000.0
2009-08-06 14:10:00,1.68575,1.6862,1.68565,1.6859,715800001.0
2009-08-06 14:11:00,1.68595,1.68685,1.68595,1.6866,880000002.0
2009-08-06 14:12:00,1.6866,1.6866,1.6858,1.6862,790999995.0
2009-08-06 14:13:00,1.6862,1.6864,1.6862,1.68635,634200001.0
2009-08-06 14:14:00,1.6864,1.68645,1.68565,1.68605,629100000.0
2009-08-06 14:15:00,1.68605,1.6861,1.6857,1.6861,591600001.0
2009-08-06 14:16:00,1.6861,1.68635,1.68575,1.68615,615400000.0
2009-08-06 14:17:00,1.68615,1.68635,1.6856,1.6862,856100003.0
2009-08-06 14:18:00,1.6862,1.6864,1.6858,1.6863,580200000.0
2009-08-06 14:19:00,1.6863,1.6868,1.6859,1.6863,810600001.0
2009-08-06 14:20:00,1.6861,1.68625,1.68595,1.68595,616399999.0
2009-08-06 14:21:00,1.68595,1.68645,1.68585,1.6863,657000000.0
2009-08-06 14:22:00,1.6863,1.6865,1.68605,1.68625,407600001.0
2009-08-06 14:23:00,1.68625,1.6864,1.6862,1.6864,556099999.0
2009-08-06 14:24:00,1.6864,1.68645,1.6863,1.6864,225800000.0
2009-08-06 14:25:00,1.68645,1.6867,1.68635,1.6866,461400002.0
2009-08-06 14:26:00,1.6866,1.68675,1.6863,1.6864,509800000.0
2009-08-06 14:27:00,1.6864,1.6864,1.68615,1.6862,300200000.0
2009-08-06 14:28:00,1.6862,1.68655,1.6862,1.68635,316200000.0
2009-08-06 14:29:00,1.6863,1.6865,1.68625,1.68635,534399999.0
2009-08-06 14:30:00,1.68635,1.6876,1.68625,1.6866,655400000.0
2009-08-06 14:31:00,1.68655,1.68665,1.6863,1.6863,367899999.0
2009-08-06 14:32:00,1.68635,1.6868,1.68635,1.68675,497400001.0
2009-08-06 14:33:00,1.68675,1.6868,1.68625,1.68675,268800001.0
2009-08-06 14:34:00,1.6867,1.6878,1.68665,1.68775,666999999.0
2009-08-06 14:35:00,1.68795,1.68855,1.68725,1.6882,615800000.0
2009-08-06 14:36:00,1.68815,1.6883,1.68765,1.68775,473600001.0
2009-08-06 14:37:00,1.68775,1.68805,1.68765,1.68775,614000000.0
2009-08-06 14:38:00,1.68775,1.68825,1.6877,1.6878,624599998.0
2009-08-06 14:39:00,1.6878,1.688,1.68765,1.6879,614200001.0
2009-08-06 14:40:00,1.6879,1.68875,1.6879,1.6886,837399998.0
2009-08-06 14:41:00,1.6886,1.6887,1.68835,1.6887,441700001.0
2009-08-06 14:42:00,1.6887,1.69075,1.6887,1.69075,627899999.0
2009-08-06 14:43:00,1.6909,1.691,1.6898,1.6898,586500001.0
2009-08-06 14:44:00,1.6898,1.68985,1.68875,1.68885,676199999.0
2009-08-06 14:45:00,1.68885,1.68995,1.6886,1.68975,941000002.0
2009-08-06 14:46:00,1.6898,1.69,1.68925,1.69,657000000.0
2009-08-06 14:47:00,1.68995,1.69005,1.6892,1.68925,570000000.0
2009-08-06 14:48:00,1.6892,1.6893,1.6887,1.6887,508600000.0
2009-08-06 14:49:00,1.6887,1.6891,1.6886,1.6891,588999999.0
2009-08-06 14:50:00,1.68905,1.68915,1.68845,1.68865,253600000.0
2009-08-06 14:51:00,1.6887,1.6887,1.6881,1.68845,418500000.0
2009-08-06 14:52:00,1.6884,1.6884,1.688,1.688,650800000.0
2009-08-06 14:53:00,1.68795,1.6881,1.68765,1.68805,591200003.0
2009-08-06 14:54:00,1.68805,1.68815,1.6876,1.6876,438000001.0
2009-08-06 14:55:00,1.6876,1.68825,1.68755,1.6882,295100000.0
2009-08-06 14:56:00,1.68815,1.68815,1.6877,1.68775,361499999.0
2009-08-06 14:57:00,1.68775,1.68815,1.6876,1.6878,591200000.0
2009-08-06 14:58:00,1.6878,1.6878,1.6868,1.6868,642600001.0
2009-08-06 14:59:00,1.6868,1.6871,1.68615,1.68625,521199996.0
2009-08-06 15:00:00,1.6863,1.68735,1.68625,1.6869,362799999.0
2009-08-06 15:01:00,1.6869,1.68735,1.6869,1.6871,548800000.0
2009-08-06 15:02:00,1.6871,1.68715,1.68665,1.68665,449800001.0
2009-08-06 15:03:00,1.6866,1.6866,1.68615,1.6862,559800001.0
2009-08-06 15:04:00,1.6862,1.6864,1.6856,1.6856,545800000.0
2009-08-06 15:05:00,1.6856,1.68635,1.6855,1.6861,541200000.0
2009-08-06 15:06:00,1.68595,1.68595,1.68505,1.68515,456800000.0
2009-08-06 15:07:00,1.68515,1.6855,1.6851,1.68545,413800002.0
2009-08-06 15:08:00,1.68545,1.68575,1.68545,1.68575,272199999.0
2009-08-06 15:09:00,1.68575,1.68615,1.6857,1.6861,322700001.0
2009-08-06 15:10:00,1.68615,1.68625,1.68595,1.686,402799999.0
2009-08-06 15:11:00,1.68605,1.6869,1.6858,1.6858,327199999.0
2009-08-06 15:12:00,1.6858,1.6865,1.6858,1.6865,431400001.0
2009-08-06 15:13:00,1.6865,1.6866,1.68575,1.68585,413200001.0
2009-08-06 15:14:00,1.68585,1.68585,1.6855,1.6855,258200000.0
2009-08-06 15:15:00,1.6855,1.686,1.6854,1.686,585500001.0
2009-08-06 15:16:00,1.686,1.68635,1.6858,1.6862,728600002.0
2009-08-06 15:17:00,1.6862,1.6864,1.6858,1.68585,481999997.0
2009-08-06 15:18:00,1.68585,1.68615,1.6857,1.68575,360800000.0
2009-08-06 15:19:00,1.6858,1.6858,1.6854,1.68545,567599999.0
2009-08-06 15:20:00,1.68545,1.68545,1.685,1.6853,581200002.0
2009-08-06 15:21:00,1.68535,1.6856,1.68535,1.6854,281199999.0
2009-08-06 15:22:00,1.68535,1.68545,1.6852,1.68535,478800002.0
2009-08-06 15:23:00,1.68535,1.68545,1.6853,1.68535,701100002.0
2009-08-06 15:24:00,1.68525,1.68545,1.68485,1.68525,776900000.0
2009-08-06 15:25:00,1.68515,1.68535,1.685,1.6853,382400000.0
2009-08-06 15:26:00,1.68525,1.6854,1.68515,1.68535,231800000.0
2009-08-06 15:27:00,1.6854,1.6856,1.68535,1.68555,169800002.0
2009-08-06 15:28:00,1.6855,1.68615,1.6854,1.6861,475800001.0
2009-08-06 15:29:00,1.6861,1.68645,1.6861,1.68635,835400003.0
2009-08-06 15:30:00,1.6863,1.6864,1.68575,1.68575,900900002.0
2009-08-06 15:31:00,1.68575,1.6862,1.6856,1.6859,344200000.0
2009-08-06 15:32:00,1.6859,1.68625,1.68585,1.6862,659400001.0
2009-08-06 15:33:00,1.6863,1.6866,1.6862,1.6866,534800000.0
2009-08-06 15:34:00,1.6866,1.6866,1.6861,1.68635,603400000.0
2009-08-06 15:35:00,1.68635,1.6868,1.6863,1.6868,383200000.0
2009-08-06 15:36:00,1.68675,1.68685,1.68635,1.6865,455299999.0
2009-08-06 15:37:00,1.6865,1.68655,1.68575,1.68605,564100002.0
2009-08-06 15:38:00,1.686,1.68615,1.6856,1.6859,474200000.0
2009-08-06 15:39:00,1.6857,1.68595,1.68545,1.68595,433400000.0
2009-08-06 15:40:00,1.68595,1.6865,1.68585,1.6863,432200000.0
2009-08-06 15:41:00,1.68625,1.68635,1.6858,1.68595,594999997.0
2009-08-06 15:42:00,1.6859,1.68625,1.6852,1.6853,781799999.0
2009-08-06 15:43:00,1.6853,1.6855,1.68495,1.68515,763100000.0
2009-08-06 15:44:00,1.68515,1.6857,1.6848,1.6857,566000000.0
2009-08-06 15:45:00,1.6857,1.68585,1.68465,1.6848,565699997.0
2009-08-06 15:46:00,1.6848,1.6854,1.6846,1.6854,363800000.0
2009-08-06 15:47:00,1.6854,1.68565,1.68495,1.6853,638400000.0
2009-08-06 15:48:00,1.68525,1.68535,1.6838,1.6839,971600002.0
2009-08-06 15:49:00,1.68395,1.68405,1.68365,1.6839,675100001.0
2009-08-06 15:50:00,1.6839,1.684,1.68345,1.68355,673900001.0
2009-08-06 15:51:00,1.68355,1.6841,1.6835,1.68405,414100001.0
2009-08-06 15:52:00,1.68405,1.6845,1.68355,1.6845,717700002.0
2009-08-06 15:53:00,1.68445,1.6846,1.68435,1.68435,795400000.0
2009-08-06 15:54:00,1.6842,1.6842,1.6825,1.6825,566399998.0
2009-08-06 15:55:00,1.6825,1.68265,1.68155,1.68175,538300001.0
2009-08-06 15:56:00,1.6818,1.6829,1.68165,1.6828,446000000.0
2009-08-06 15:57:00,1.68275,1.6832,1.68255,1.68305,331700000.0
2009-08-06 15:58:00,1.68305,1.6833,1.6828,1.6832,412500000.0
2009-08-06 15:59:00,1.6832,1.6835,1.68275,1.683,386100000.0
2009-08-06 16:00:00,1.68295,1.68295,1.68195,1.68195,492700000.0
2009-08-06 16:01:00,1.6819,1.68225,1.6817,1.6821,388700000.0
2009-08-06 16:02:00,1.6821,1.6822,1.6805,1.6808,445300002.0
2009-08-06 16:03:00,1.6808,1.68205,1.6808,1.682,378000000.0
2009-08-06 16:04:00,1.682,1.6823,1.68175,1.682,388000000.0
2009-08-06 16:05:00,1.682,1.6831,1.682,1.68295,350100000.0
2009-08-06 16:06:00,1.68295,1.6832,1.6827,1.6832,292200000.0
2009-08-06 16:07:00,1.6832,1.68325,1.68195,1.68195,378400000.0
2009-08-06 16:08:00,1.68195,1.68265,1.68165,1.68195,343700000.0
2009-08-06 16:09:00,1.6819,1.6821,1.6817,1.6817,358000000.0
2009-08-06 16:10:00,1.6818,1.6822,1.6816,1.6821,302100000.0
2009-08-06 16:11:00,1.6821,1.6821,1.681,1.681,319700000.0
2009-08-06 16:12:00,1.681,1.68145,1.6808,1.6811,411200000.0
2009-08-06 16:13:00,1.68115,1.68135,1.6808,1.68085,409900000.0
2009-08-06 16:14:00,1.68085,1.6811,1.6802,1.68025,324900000.0
2009-08-06 16:15:00,1.6804,1.6804,1.67915,1.67955,440200002.0
2009-08-06 16:16:00,1.6796,1.67965,1.67905,1.6795,518799997.0
2009-08-06 16:17:00,1.6795,1.68,1.6794,1.67975,433500000.0
2009-08-06 16:18:00,1.67975,1.6809,1.67975,1.68085,415700000.0
2009-08-06 16:19:00,1.68085,1.68145,1.68085,1.68125,207900000.0
2009-08-06 16:20:00,1.68125,1.6813,1.6799,1.68005,415200000.0
2009-08-06 16:21:00,1.68005,1.68045,1.6799,1.6804,187200000.0
2009-08-06 16:22:00,1.6804,1.6814,1.6804,1.6813,198300000.0
2009-08-06 16:23:00,1.6813,1.6818,1.6812,1.6817,479900000.0
2009-08-06 16:24:00,1.68165,1.68165,1.6812,1.6815,274400000.0
2009-08-06 16:25:00,1.6815,1.6817,1.681,1.68105,412600000.0
2009-08-06 16:26:00,1.681,1.681,1.6794,1.67985,351200000.0
2009-08-06 16:27:00,1.67985,1.6804,1.67985,1.68035,300800000.0
2009-08-06 16:28:00,1.68035,1.68055,1.68025,1.68035,276900000.0
2009-08-06 16:29:00,1.68035,1.68065,1.68025,1.6805,230000000.0
2009-08-06 16:30:00,1.68035,1.68075,1.6802,1.6805,236900000.0
2009-08-06 16:31:00,1.68045,1.6811,1.68025,1.68075,265700000.0
2009-08-06 16:32:00,1.6803,1.6809,1.6803,1.6807,221400000.0
2009-08-06 16:33:00,1.6807,1.68095,1.6805,1.68085,267800000.0
2009-08-06 16:34:00,1.68085,1.68165,1.6808,1.6813,361800000.0
2009-08-06 16:35:00,1.6813,1.68155,1.681,1.68125,365400000.0
2009-08-06 16:36:00,1.68135,1.68135,1.6806,1.68085,433200000.0
2009-08-06 16:37:00,1.68085,1.68175,1.68085,1.68165,364100000.0
2009-08-06 16:38:00,1.68165,1.68165,1.68105,1.6815,297600000.0
2009-08-06 16:39:00,1.68155,1.68165,1.68135,1.68155,233900000.0
2009-08-06 16:40:00,1.68155,1.6816,1.68105,1.68125,204100000.0
2009-08-06 16:41:00,1.68125,1.6813,1.6803,1.68045,280700000.0
2009-08-06 16:42:00,1.6805,1.6814,1.68025,1.6805,313800000.0
2009-08-06 16:43:00,1.6805,1.68075,1.68,1.68065,203100000.0
2009-08-06 16:44:00,1.6806,1.6811,1.68035,1.681,134500000.0
2009-08-06 16:45:00,1.68105,1.6816,1.6808,1.6815,149800000.0
2009-08-06 16:46:00,1.6815,1.68155,1.68115,1.68125,248200000.0
2009-08-06 16:47:00,1.68125,1.68155,1.68115,1.6814,396600000.0
2009-08-06 16:48:00,1.6814,1.6816,1.68125,1.6814,244400000.0
2009-08-06 16:49:00,1.6814,1.6819,1.68135,1.68165,204500000.0
2009-08-06 16:50:00,1.68165,1.68185,1.68155,1.68155,139500000.0
2009-08-06 16:51:00,1.68155,1.68165,1.6813,1.6815,152800000.0
2009-08-06 16:52:00,1.68165,1.6817,1.68145,1.6815,188600000.0
2009-08-06 16:53:00,1.6815,1.6817,1.68135,1.68155,249800000.0
2009-08-06 16:54:00,1.68155,1.6818,1.6815,1.6818,264800000.0
2009-08-06 16:55:00,1.6818,1.682,1.6815,1.68155,380600000.0
2009-08-06 16:56:00,1.68155,1.68155,1.6809,1.6813,270400000.0
2009-08-06 16:57:00,1.6813,1.68145,1.68105,1.68115,185800000.0
2009-08-06 16:58:00,1.68095,1.68145,1.68085,1.6814,224600000.0
2009-08-06 16:59:00,1.6814,1.6814,1.68,1.68,369400000.0
2009-08-06 17:00:00,1.6801,1.68035,1.68,1.68025,214200000.0
2009-08-06 17:01:00,1.68025,1.68075,1.6801,1.68065,265500000.0
2009-08-06 17:02:00,1.6807,1.68115,1.68065,1.6807,306400000.0
2009-08-06 17:03:00,1.68075,1.68105,1.6804,1.6809,254400000.0
2009-08-06 17:04:00,1.6809,1.68105,1.6804,1.681,181200000.0
2009-08-06 17:05:00,1.681,1.6813,1.6807,1.68115,209100000.0
2009-08-06 17:06:00,1.68105,1.68125,1.681,1.6811,313500000.0
2009-08-06 17:07:00,1.6811,1.6813,1.681,1.68105,298800000.0
2009-08-06 17:08:00,1.6811,1.6813,1.68065,1.6807,307800000.0
2009-08-06 17:09:00,1.68065,1.6807,1.67995,1.68025,189500000.0
2009-08-06 17:10:00,1.6802,1.6804,1.68,1.68,269100000.0
2009-08-06 17:11:00,1.68005,1.6803,1.6798,1.6798,128200000.0
2009-08-06 17:12:00,1.6798,1.6798,1.67925,1.6793,322900001.0
2009-08-06 17:13:00,1.67925,1.6793,1.6788,1.67895,444300000.0
2009-08-06 17:14:00,1.679,1.67955,1.67895,1.67935,235400000.0
2009-08-06 17:15:00,1.67935,1.67975,1.67935,1.67965,145000000.0
2009-08-06 17:16:00,1.6797,1.6799,1.67945,1.6799,218300000.0
2009-08-06 17:17:00,1.6801,1.6802,1.6796,1.6798,178700001.0
2009-08-06 17:18:00,1.6798,1.68025,1.67955,1.67985,151600000.0
2009-08-06 17:19:00,1.6797,1.68,1.6795,1.68,169500000.0
2009-08-06 17:20:00,1.68,1.6803,1.68,1.6802,201500000.0
2009-08-06 17:21:00,1.68015,1.68015,1.67925,1.67935,193600000.0
2009-08-06 17:22:00,1.6793,1.67955,1.67925,1.67945,190500000.0
2009-08-06 17:23:00,1.6795,1.68035,1.67945,1.68015,115200000.0
2009-08-06 17:24:00,1.68015,1.68015,1.6798,1.67995,158900000.0
2009-08-06 17:25:00,1.67995,1.68035,1.6799,1.68015,224400000.0
2009-08-06 17:26:00,1.6802,1.6802,1.67995,1.6802,170200000.0
2009-08-06 17:27:00,1.6802,1.6807,1.68005,1.6807,369100000.0
2009-08-06 17:28:00,1.6807,1.68075,1.6801,1.6801,375800000.0
2009-08-06 17:29:00,1.67995,1.68055,1.67995,1.68015,240500000.0
2009-08-06 17:30:00,1.68015,1.68035,1.6799,1.68025,298200000.0
2009-08-06 17:31:00,1.6802,1.68025,1.67975,1.67985,170300000.0
2009-08-06 17:32:00,1.6798,1.6798,1.67955,1.67965,254900000.0
2009-08-06 17:33:00,1.67965,1.6799,1.67965,1.6797,190400000.0
2009-08-06 17:34:00,1.6797,1.6797,1.6789,1.67895,204700000.0
2009-08-06 17:35:00,1.6789,1.67975,1.6789,1.67965,359000000.0
2009-08-06 17:36:00,1.6797,1.67975,1.67955,1.67975,219600000.0
2009-08-06 17:37:00,1.67975,1.6798,1.6794,1.67965,202800000.0
2009-08-06 17:38:00,1.67965,1.67975,1.6793,1.6795,277900000.0
2009-08-06 17:39:00,1.67955,1.6796,1.6786,1.67865,239900000.0
2009-08-06 17:40:00,1.6786,1.6786,1.67825,1.67845,521499999.0
2009-08-06 17:41:00,1.67855,1.6786,1.67835,1.6784,140700000.0
2009-08-06 17:42:00,1.6784,1.6786,1.6782,1.6784,169700000.0
2009-08-06 17:43:00,1.6784,1.6785,1.67745,1.67745,322600000.0
2009-08-06 17:44:00,1.67745,1.6775,1.6765,1.67685,257270000.0
2009-08-06 17:45:00,1.6768,1.6773,1.6765,1.6769,232700000.0
2009-08-06 17:46:00,1.67685,1.67685,1.67615,1.67615,355000002.0
2009-08-06 17:47:00,1.6762,1.6772,1.67615,1.67715,332600000.0
2009-08-06 17:48:00,1.67715,1.6775,1.67695,1.6773,281600000.0
2009-08-06 17:49:00,1.6773,1.6773,1.67685,1.67685,253000000.0
2009-08-06 17:50:00,1.6768,1.67725,1.6766,1.67725,211800000.0
2009-08-06 17:51:00,1.6773,1.67755,1.6771,1.6773,308600002.0
2009-08-06 17:52:00,1.6773,1.6778,1.67725,1.6774,178300000.0
2009-08-06 17:53:00,1.6774,1.6778,1.6774,1.6778,103400000.0
2009-08-06 17:54:00,1.67785,1.678,1.6775,1.6778,195700000.0
2009-08-06 17:55:00,1.6778,1.67785,1.67755,1.67775,164700000.0
2009-08-06 17:56:00,1.6778,1.6778,1.6774,1.67755,143200000.0
2009-08-06 17:57:00,1.67755,1.67755,1.6772,1.67725,126300000.0
2009-08-06 17:58:00,1.67725,1.6774,1.67705,1.6773,88900000.0
2009-08-06 17:59:00,1.6773,1.6775,1.6772,1.6773,191500000.0
2009-08-06 18:00:00,1.6773,1.6775,1.6772,1.67725,121200000.0
2009-08-06 18:01:00,1.6773,1.6773,1.67715,1.67725,81500000.0
2009-08-06 18:02:00,1.67715,1.67715,1.67675,1.67685,171400000.0
2009-08-06 18:03:00,1.6769,1.67725,1.6769,1.6771,132200000.0
2009-08-06 18:04:00,1.6771,1.67715,1.67645,1.6765,124100000.0
2009-08-06 18:05:00,1.6765,1.6765,1.6763,1.6765,205000000.0
2009-08-06 18:06:00,1.6765,1.67695,1.6763,1.67695,271800000.0
2009-08-06 18:07:00,1.67695,1.67695,1.6764,1.67645,133300000.0
2009-08-06 18:08:00,1.67645,1.6767,1.6763,1.67635,285400000.0
2009-08-06 18:09:00,1.67635,1.67705,1.6763,1.67675,198100000.0
2009-08-06 18:10:00,1.67675,1.67675,1.6762,1.6762,74000000.0
2009-08-06 18:11:00,1.6762,1.67625,1.67555,1.6756,225299999.0
2009-08-06 18:12:00,1.67565,1.6761,1.6756,1.6758,209900000.0
2009-08-06 18:13:00,1.6758,1.6763,1.6758,1.6762,165200000.0
2009-08-06 18:14:00,1.6762,1.6764,1.6761,1.6762,414200000.0
2009-08-06 18:15:00,1.6762,1.6762,1.67585,1.6759,368800000.0
2009-08-06 18:16:00,1.6759,1.6763,1.6759,1.6763,283000000.0
2009-08-06 18:17:00,1.67625,1.67635,1.67585,1.6759,235600000.0
2009-08-06 18:18:00,1.6759,1.6759,1.67575,1.6758,119000000.0
2009-08-06 18:19:00,1.6758,1.67675,1.6758,1.67665,224100000.0
2009-08-06 18:20:00,1.67665,1.67705,1.67655,1.6768,146400000.0
2009-08-06 18:21:00,1.6768,1.67695,1.67675,1.67695,123900000.0
2009-08-06 18:22:00,1.67695,1.6777,1.67695,1.67765,289400000.0
2009-08-06 18:23:00,1.67765,1.67775,1.67725,1.6775,227500000.0
2009-08-06 18:24:00,1.6778,1.6779,1.6775,1.67755,279400000.0
2009-08-06 18:25:00,1.67755,1.67785,1.6775,1.6777,192100000.0
2009-08-06 18:26:00,1.6777,1.678,1.6773,1.67735,207800000.0
2009-08-06 18:27:00,1.6777,1.67775,1.6775,1.6777,103300000.0
2009-08-06 18:28:00,1.6777,1.67785,1.67735,1.6775,167000000.0
2009-08-06 18:29:00,1.6775,1.6779,1.6774,1.6775,197300000.0
2009-08-06 18:30:00,1.6775,1.67765,1.677,1.6773,244900001.0
2009-08-06 18:31:00,1.6773,1.67755,1.67725,1.67745,123500000.0
2009-08-06 18:32:00,1.6776,1.6779,1.67745,1.67785,97700000.0
2009-08-06 18:33:00,1.67785,1.6781,1.67755,1.6776,317900000.0
2009-08-06 18:34:00,1.67755,1.6776,1.67715,1.67715,104100000.0
2009-08-06 18:35:00,1.67715,1.67755,1.6768,1.67705,290000000.0
2009-08-06 18:36:00,1.67705,1.678,1.67705,1.67785,221100000.0
2009-08-06 18:37:00,1.6779,1.678,1.6776,1.6777,349800000.0
2009-08-06 18:38:00,1.6778,1.67785,1.67725,1.67745,267500000.0
2009-08-06 18:39:00,1.6775,1.6775,1.6772,1.67725,139200000.0
2009-08-06 18:40:00,1.6772,1.67725,1.6767,1.67685,132000000.0
2009-08-06 18:41:00,1.67685,1.67755,1.6767,1.67735,204000000.0
2009-08-06 18:42:00,1.6774,1.67745,1.67715,1.6772,152500000.0
2009-08-06 18:43:00,1.6772,1.67755,1.6771,1.67745,156800000.0
2009-08-06 18:44:00,1.67745,1.67775,1.6772,1.67775,152900000.0
2009-08-06 18:45:00,1.67785,1.6782,1.6775,1.6775,238600000.0
2009-08-06 18:46:00,1.67765,1.6779,1.67765,1.67785,71800000.0
2009-08-06 18:47:00,1.67785,1.67795,1.6778,1.6779,83200000.0
2009-08-06 18:48:00,1.678,1.6781,1.6778,1.6779,58400000.0
2009-08-06 18:49:00,1.6779,1.678,1.6778,1.678,83900000.0
2009-08-06 18:50:00,1.678,1.678,1.6772,1.67725,141300000.0
2009-08-06 18:51:00,1.67725,1.6773,1.67675,1.67685,190600000.0
2009-08-06 18:52:00,1.6771,1.67715,1.6767,1.67695,254300000.0
2009-08-06 18:53:00,1.67695,1.677,1.6768,1.67685,64500000.0
2009-08-06 18:54:00,1.67685,1.67755,1.67685,1.67755,63800000.0
2009-08-06 18:55:00,1.67755,1.67755,1.67695,1.67695,60900000.0
2009-08-06 18:56:00,1.67685,1.67705,1.67685,1.677,27100000.0
2009-08-06 18:57:00,1.677,1.67705,1.67665,1.67705,83200000.0
2009-08-06 18:58:00,1.67715,1.6776,1.677,1.67745,261300000.0
2009-08-06 18:59:00,1.67735,1.6775,1.67695,1.67735,170500000.0
2009-08-06 19:00:00,1.6774,1.6775,1.67695,1.67705,189100000.0
2009-08-06 19:01:00,1.677,1.6773,1.6764,1.67645,305600000.0
2009-08-06 19:02:00,1.67645,1.6769,1.6763,1.67685,249100000.0
2009-08-06 19:03:00,1.67675,1.67705,1.6767,1.67685,145200000.0
2009-08-06 19:04:00,1.67685,1.6777,1.67685,1.6777,62700000.0
2009-08-06 19:05:00,1.6777,1.67785,1.6771,1.67715,394890000.0
2009-08-06 19:06:00,1.67715,1.6776,1.6771,1.6775,228800000.0
2009-08-06 19:07:00,1.6775,1.6778,1.67725,1.6773,169900000.0
2009-08-06 19:08:00,1.6772,1.6772,1.67675,1.67705,209000000.0
2009-08-06 19:09:00,1.67705,1.67735,1.677,1.6772,220300000.0
2009-08-06 19:10:00,1.6772,1.67725,1.67715,1.67715,76300000.0
2009-08-06 19:11:00,1.67715,1.67715,1.6765,1.6768,195600000.0
2009-08-06 19:12:00,1.67675,1.67675,1.6766,1.67675,166700000.0
2009-08-06 19:13:00,1.67675,1.6768,1.6763,1.6763,150000000.0
2009-08-06 19:14:00,1.6763,1.67675,1.6763,1.6767,173800000.0
2009-08-06 19:15:00,1.67675,1.67735,1.67675,1.67725,60900000.0
2009-08-06 19:16:00,1.67725,1.6773,1.67695,1.67695,86800000.0
2009-08-06 19:17:00,1.67695,1.6772,1.67695,1.677,64300000.0
2009-08-06 19:18:00,1.677,1.677,1.6768,1.67695,111200000.0
2009-08-06 19:19:00,1.67695,1.677,1.6768,1.677,89200000.0
2009-08-06 19:20:00,1.67695,1.677,1.6765,1.67665,151300000.0
2009-08-06 19:21:00,1.67665,1.67695,1.67655,1.6766,230200000.0
2009-08-06 19:22:00,1.6766,1.67695,1.6765,1.6768,116800000.0
2009-08-06 19:23:00,1.6768,1.67685,1.6766,1.67665,147800000.0
2009-08-06 19:24:00,1.67665,1.67685,1.67665,1.67665,127900000.0
2009-08-06 19:25:00,1.67665,1.67685,1.67665,1.6767,151800000.0
2009-08-06 19:26:00,1.6767,1.67685,1.67665,1.67665,85700000.0
2009-08-06 19:27:00,1.67665,1.67665,1.6765,1.6765,47200000.0
2009-08-06 19:28:00,1.6765,1.6772,1.6765,1.67695,98900000.0
2009-08-06 19:29:00,1.67695,1.67715,1.6768,1.67705,142400000.0
2009-08-06 19:30:00,1.6771,1.67815,1.6771,1.6779,168300000.0
2009-08-06 19:31:00,1.67805,1.67835,1.67795,1.6781,168100000.0
2009-08-06 19:32:00,1.678,1.6781,1.6776,1.67765,197900000.0
2009-08-06 19:33:00,1.6776,1.6779,1.6774,1.6774,233300000.0
2009-08-06 19:34:00,1.6774,1.6778,1.6774,1.6776,299000000.0
2009-08-06 19:35:00,1.6776,1.678,1.6776,1.67795,168100000.0
2009-08-06 19:36:00,1.67795,1.678,1.6778,1.6778,225200000.0
2009-08-06 19:37:00,1.6778,1.678,1.6778,1.6779,81300000.0
2009-08-06 19:38:00,1.6779,1.678,1.67765,1.6777,307500000.0
2009-08-06 19:39:00,1.6777,1.67795,1.6777,1.67795,186800000.0
2009-08-06 19:40:00,1.67795,1.678,1.67795,1.678,65600000.0
2009-08-06 19:41:00,1.678,1.678,1.6778,1.67785,359800000.0
2009-08-06 19:42:00,1.67785,1.6779,1.6771,1.6772,282100000.0
2009-08-06 19:43:00,1.6772,1.67745,1.67715,1.6772,93000000.0
2009-08-06 19:44:00,1.6772,1.6772,1.67665,1.6767,184300000.0
2009-08-06 19:45:00,1.6767,1.677,1.6767,1.6768,169800000.0
2009-08-06 19:46:00,1.6768,1.67735,1.67675,1.67705,176500000.0
2009-08-06 19:47:00,1.67705,1.6775,1.6768,1.67685,128600000.0
2009-08-06 19:48:00,1.67685,1.6771,1.6767,1.6769,62400000.0
2009-08-06 19:49:00,1.67685,1.6769,1.67665,1.67665,94300000.0
2009-08-06 19:50:00,1.67665,1.6769,1.67665,1.67675,45900000.0
2009-08-06 19:51:00,1.67675,1.6771,1.67675,1.6771,96200000.0
2009-08-06 19:52:00,1.67715,1.6774,1.67685,1.6774,113400000.0
2009-08-06 19:53:00,1.6775,1.67755,1.67725,1.67755,169000000.0
2009-08-06 19:54:00,1.67755,1.67755,1.67685,1.67695,132500000.0
2009-08-06 19:55:00,1.677,1.6771,1.67665,1.67675,104100000.0
2009-08-06 19:56:00,1.6767,1.67675,1.67655,1.67665,79400000.0
2009-08-06 19:57:00,1.67665,1.6767,1.67655,1.6766,87300000.0
2009-08-06 19:58:00,1.6766,1.67665,1.6766,1.67665,18600000.0
2009-08-06 19:59:00,1.67665,1.67665,1.67605,1.6762,111600000.0
2009-08-06 20:00:00,1.67615,1.67615,1.6757,1.67575,273400000.0
2009-08-06 20:01:00,1.67575,1.6758,1.67515,1.67515,254600000.0
2009-08-06 20:02:00,1.67515,1.6755,1.67515,1.6755,193900000.0
2009-08-06 20:03:00,1.6755,1.6755,1.6752,1.6753,126800000.0
2009-08-06 20:04:00,1.6754,1.6754,1.67525,1.67525,88700000.0
2009-08-06 20:05:00,1.6753,1.6756,1.6752,1.67525,136100000.0
2009-08-06 20:06:00,1.67525,1.6754,1.6752,1.6754,108500000.0
2009-08-06 20:07:00,1.6754,1.6755,1.67525,1.67525,129300000.0
2009-08-06 20:08:00,1.6753,1.67615,1.6753,1.6761,118200000.0
2009-08-06 20:09:00,1.67605,1.6761,1.67535,1.6757,75600000.0
2009-08-06 20:10:00,1.6757,1.6761,1.67565,1.67605,220500000.0
2009-08-06 20:11:00,1.67605,1.67605,1.67555,1.6758,271200000.0
2009-08-06 20:12:00,1.67575,1.67585,1.67575,1.67575,98300000.0
2009-08-06 20:13:00,1.67575,1.6758,1.67555,1.6757,96300000.0
2009-08-06 20:14:00,1.6757,1.6762,1.67565,1.6762,200800000.0
2009-08-06 20:15:00,1.67605,1.6762,1.67605,1.6762,211700000.0
2009-08-06 20:16:00,1.6761,1.6762,1.676,1.6761,84400000.0
2009-08-06 20:17:00,1.6761,1.6762,1.676,1.67605,118300000.0
2009-08-06 20:18:00,1.67605,1.6763,1.67605,1.67625,74600000.0
2009-08-06 20:19:00,1.6763,1.6766,1.6763,1.67655,149900000.0
2009-08-06 20:20:00,1.6765,1.6766,1.67635,1.67635,154000000.0
2009-08-06 20:21:00,1.67635,1.6764,1.676,1.67635,212000000.0
2009-08-06 20:22:00,1.67635,1.67645,1.6763,1.67645,111100000.0
2009-08-06 20:23:00,1.6764,1.6781,1.6764,1.67805,185740000.0
2009-08-06 20:24:00,1.67805,1.6785,1.67795,1.6782,167300000.0
2009-08-06 20:25:00,1.6783,1.679,1.6783,1.67885,272300000.0
2009-08-06 20:26:00,1.6789,1.6789,1.67845,1.67845,214500000.0
2009-08-06 20:27:00,1.6785,1.6785,1.67825,1.67835,184700000.0
2009-08-06 20:28:00,1.67835,1.6784,1.67815,1.67835,146500000.0
2009-08-06 20:29:00,1.67835,1.67845,1.6781,1.6783,244400000.0
2009-08-06 20:30:00,1.6783,1.6783,1.6779,1.678,236900000.0
2009-08-06 20:31:00,1.67795,1.678,1.6778,1.6778,162000000.0
2009-08-06 20:32:00,1.6778,1.67805,1.6778,1.678,113300000.0
2009-08-06 20:33:00,1.678,1.67815,1.67775,1.67805,115200000.0
2009-08-06 20:34:00,1.67805,1.67825,1.67785,1.67805,138200000.0
2009-08-06 20:35:00,1.67805,1.67845,1.67805,1.67815,212300000.0
2009-08-06 20:36:00,1.67815,1.67835,1.67815,1.6782,287000000.0
2009-08-06 20:37:00,1.6782,1.67845,1.6782,1.6782,162300000.0
2009-08-06 20:38:00,1.6782,1.67835,1.67815,1.6783,241500000.0
2009-08-06 20:39:00,1.6783,1.67845,1.67815,1.67845,175300000.0
2009-08-06 20:40:00,1.67845,1.67875,1.67825,1.67835,192300000.0
2009-08-06 20:41:00,1.67835,1.6785,1.6783,1.6783,69200000.0
2009-08-06 20:42:00,1.6783,1.6787,1.6783,1.6783,145400000.0
2009-08-06 20:43:00,1.6783,1.67835,1.6782,1.6782,151900000.0
2009-08-06 20:44:00,1.6782,1.67835,1.6777,1.6779,170800000.0
2009-08-06 20:45:00,1.67785,1.67805,1.6772,1.6772,275500000.0
2009-08-06 20:46:00,1.6772,1.6778,1.6772,1.6776,154400000.0
2009-08-06 20:47:00,1.6776,1.6777,1.67735,1.67735,142200000.0
2009-08-06 20:48:00,1.67735,1.67755,1.67715,1.67725,273100000.0
2009-08-06 20:49:00,1.67725,1.6777,1.67725,1.6776,157900000.0
2009-08-06 20:50:00,1.6776,1.67775,1.6775,1.6777,253200000.0
2009-08-06 20:51:00,1.6777,1.6778,1.67735,1.67735,347800000.0
2009-08-06 20:52:00,1.67725,1.67755,1.6771,1.6774,289000000.0
2009-08-06 20:53:00,1.6774,1.6775,1.6773,1.6775,181400000.0
2009-08-06 20:54:00,1.67735,1.6775,1.67735,1.6774,183500000.0
2009-08-06 20:55:00,1.6774,1.6779,1.67735,1.6777,335800000.0
2009-08-06 20:56:00,1.6777,1.67825,1.6776,1.67785,330800000.0
2009-08-06 20:57:00,1.6779,1.67815,1.67745,1.67815,104900000.0
2009-08-06 20:58:00,1.6781,1.67815,1.67765,1.678,148500000.0
2009-08-06 20:59:00,1.678,1.67815,1.6773,1.6773,216500000.0
2009-08-06 21:00:00,1.6773,1.6774,1.67725,1.67725,216000000.0
2009-08-06 21:01:00,1.67725,1.6775,1.67725,1.67735,165500000.0
2009-08-06 21:02:00,1.67735,1.67755,1.67735,1.67755,67300000.0
2009-08-06 21:03:00,1.67755,1.67755,1.67745,1.67745,27000000.0
2009-08-06 21:04:00,1.67745,1.67775,1.67745,1.6777,20000000.0
2009-08-06 21:05:00,1.6777,1.6778,1.6775,1.67765,131600000.0
2009-08-06 21:06:00,1.67765,1.6779,1.6775,1.6775,153500000.0
2009-08-06 21:07:00,1.6775,1.67785,1.67745,1.67765,250500000.0
2009-08-06 21:08:00,1.6775,1.6775,1.6773,1.6774,97600000.0
2009-08-06 21:09:00,1.6774,1.6775,1.6774,1.67745,101000000.0
2009-08-06 21:10:00,1.6774,1.67765,1.6774,1.6775,65000000.0
2009-08-06 21:11:00,1.6775,1.67755,1.6774,1.6774,47300000.0
2009-08-06 21:12:00,1.6774,1.67745,1.6773,1.6774,99300000.0
2009-08-06 21:13:00,1.6775,1.6775,1.6773,1.67735,59200000.0
2009-08-06 21:14:00,1.67735,1.67735,1.67715,1.6772,112700000.0
2009-08-06 21:15:00,1.67725,1.67725,1.6771,1.6772,77800000.0
2009-08-06 21:16:00,1.67715,1.67715,1.677,1.67715,78000000.0
2009-08-06 21:17:00,1.6773,1.6776,1.6771,1.67755,103600000.0
2009-08-06 21:18:00,1.6776,1.67775,1.6774,1.6776,127300000.0
2009-08-06 21:19:00,1.6776,1.6778,1.67755,1.67775,191100000.0
2009-08-06 21:20:00,1.67775,1.67775,1.67745,1.6775,262900000.0
2009-08-06 21:21:00,1.6775,1.67765,1.6775,1.67755,20700000.0
2009-08-06 21:22:00,1.67755,1.6778,1.67755,1.67775,110200000.0
2009-08-06 21:23:00,1.67775,1.6778,1.6777,1.6777,215000000.0
2009-08-06 21:24:00,1.6777,1.67805,1.6777,1.67795,61700000.0
2009-08-06 21:25:00,1.67795,1.67805,1.67785,1.6779,174000000.0
2009-08-06 21:26:00,1.6779,1.6781,1.67785,1.6779,68000000.0
2009-08-06 21:27:00,1.6781,1.67835,1.678,1.6783,355700000.0
2009-08-06 21:28:00,1.6783,1.6783,1.6781,1.6781,72500000.0
2009-08-06 21:29:00,1.6782,1.67835,1.67815,1.67815,186800000.0
2009-08-06 21:30:00,1.67815,1.6783,1.678,1.678,214100000.0
2009-08-06 21:31:00,1.678,1.678,1.678,1.678,14300000.0
2009-08-06 21:32:00,1.678,1.678,1.6777,1.6778,164200000.0
2009-08-06 21:33:00,1.6778,1.6778,1.6773,1.67745,289100000.0
2009-08-06 21:34:00,1.67735,1.67765,1.67705,1.67735,165700000.0
2009-08-06 21:35:00,1.6773,1.67735,1.67715,1.67715,165000000.0
2009-08-06 21:36:00,1.67725,1.6774,1.6772,1.6773,199600000.0
2009-08-06 21:37:00,1.67725,1.6775,1.67725,1.6774,160500000.0
2009-08-06 21:38:00,1.6776,1.6776,1.67745,1.67755,251400000.0
2009-08-06 21:39:00,1.67755,1.6776,1.67745,1.67745,149600000.0
2009-08-06 21:40:00,1.67745,1.67755,1.67745,1.6775,104100000.0
2009-08-06 21:41:00,1.67755,1.67765,1.6775,1.6775,110300000.0
2009-08-06 21:42:00,1.67755,1.67765,1.67755,1.6776,94400000.0
2009-08-06 21:43:00,1.67755,1.6776,1.6775,1.6776,197400000.0
2009-08-06 21:44:00,1.67755,1.6776,1.6774,1.6776,209200000.0
2009-08-06 21:45:00,1.67755,1.678,1.67755,1.67775,382900000.0
2009-08-06 21:46:00,1.67775,1.6778,1.6777,1.6777,156900000.0
2009-08-06 21:47:00,1.6777,1.6777,1.67695,1.6773,246300000.0
2009-08-06 21:48:00,1.6771,1.6782,1.6769,1.678,329800000.0
2009-08-06 21:49:00,1.678,1.6782,1.67785,1.67805,194200000.0
2009-08-06 21:50:00,1.67805,1.67805,1.67765,1.6779,216700000.0
2009-08-06 21:51:00,1.6779,1.67795,1.67785,1.67795,35900000.0
2009-08-06 21:52:00,1.6779,1.678,1.6779,1.6779,62000000.0
2009-08-06 21:53:00,1.6779,1.678,1.67785,1.6779,57600000.0
2009-08-06 21:54:00,1.6779,1.6781,1.6777,1.6781,183600000.0
2009-08-06 21:55:00,1.678,1.6782,1.6779,1.6781,157200000.0
2009-08-06 21:56:00,1.6781,1.6782,1.6779,1.67815,143200000.0
2009-08-06 21:57:00,1.67815,1.6782,1.67805,1.67815,186600000.0
2009-08-06 21:58:00,1.67815,1.6783,1.6781,1.6783,109200000.0
2009-08-06 21:59:00,1.67825,1.6785,1.67825,1.67835,77200000.0
2009-08-06 22:00:00,1.67835,1.67885,1.6783,1.67855,66600000.0
2009-08-06 22:01:00,1.67855,1.6787,1.67845,1.67865,229000000.0
2009-08-06 22:02:00,1.67865,1.6788,1.67865,1.67875,81800000.0
2009-08-06 22:03:00,1.67875,1.679,1.6787,1.67895,85500000.0
2009-08-06 22:04:00,1.67895,1.679,1.6789,1.67895,51300000.0
2009-08-06 22:05:00,1.67895,1.67895,1.6789,1.67895,127600000.0
2009-08-06 22:06:00,1.679,1.67905,1.6788,1.67885,374899998.0
2009-08-06 22:07:00,1.67885,1.67885,1.6787,1.6787,36400000.0
2009-08-06 22:08:00,1.6787,1.67875,1.6787,1.6787,25700000.0
2009-08-06 22:09:00,1.6787,1.6787,1.6786,1.6786,32000000.0
2009-08-06 22:10:00,1.6786,1.6786,1.6785,1.6785,51700000.0
2009-08-06 22:11:00,1.6785,1.6785,1.6785,1.6785,27200000.0
2009-08-06 22:12:00,1.6785,1.6786,1.6785,1.6786,18200000.0
2009-08-06 22:13:00,1.6785,1.6785,1.67845,1.67845,20000000.0
2009-08-06 22:14:00,1.67845,1.6785,1.67845,1.67845,34200000.0
2009-08-06 22:15:00,1.67845,1.6785,1.6783,1.6784,77200000.0
2009-08-06 22:16:00,1.6784,1.6784,1.6783,1.6784,52400000.0
2009-08-06 22:17:00,1.6783,1.6783,1.678,1.67805,74940000.0
2009-08-06 22:18:00,1.67805,1.67825,1.67805,1.6781,8300000.0
2009-08-06 22:19:00,1.6781,1.6782,1.6781,1.6782,14000000.0
2009-08-06 22:20:00,1.6782,1.6782,1.67805,1.6782,17920000.0
2009-08-06 22:21:00,1.67805,1.67845,1.67805,1.6783,33800000.0
2009-08-06 22:22:00,1.67825,1.67825,1.6781,1.6781,24800000.0
2009-08-06 22:23:00,1.6781,1.6781,1.678,1.6781,27800000.0
2009-08-06 22:24:00,1.6781,1.6782,1.678,1.67815,35600000.0
2009-08-06 22:25:00,1.6782,1.6785,1.6782,1.6782,48900000.0
2009-08-06 22:26:00,1.6782,1.6782,1.67805,1.67815,87800000.0
2009-08-06 22:27:00,1.67815,1.67815,1.6781,1.6781,34500000.0
2009-08-06 22:28:00,1.6781,1.67815,1.678,1.67815,37700000.0
2009-08-06 22:29:00,1.67815,1.67825,1.67815,1.6782,54100000.0
2009-08-06 22:30:00,1.67815,1.67855,1.67815,1.6785,27700000.0
2009-08-06 22:31:00,1.67845,1.67845,1.6781,1.67815,77500000.0
2009-08-06 22:32:00,1.67815,1.6782,1.67815,1.6782,9800000.0
2009-08-06 22:33:00,1.6782,1.6782,1.6782,1.6782,18400000.0
2009-08-06 22:34:00,1.6782,1.6783,1.6782,1.6782,14100000.0
2009-08-06 22:35:00,1.6782,1.6782,1.6781,1.6781,36000000.0
2009-08-06 22:36:00,1.6781,1.6781,1.6781,1.6781,20800000.0
2009-08-06 22:37:00,1.6781,1.6781,1.6781,1.6781,4800000.0
2009-08-06 22:38:00,1.6781,1.6781,1.67805,1.67805,30400000.0
2009-08-06 22:39:00,1.678,1.678,1.67785,1.6779,50400000.0
2009-08-06 22:40:00,1.67785,1.6781,1.67785,1.6781,130000000.0
2009-08-06 22:41:00,1.67815,1.67825,1.67785,1.6781,195600000.0
2009-08-06 22:42:00,1.6781,1.6784,1.67805,1.67805,168900000.0
2009-08-06 22:43:00,1.67805,1.6781,1.678,1.678,86500000.0
2009-08-06 22:44:00,1.678,1.6781,1.678,1.6781,67300000.0
2009-08-06 22:45:00,1.6781,1.6782,1.6781,1.6781,51500000.0
2009-08-06 22:46:00,1.6781,1.67825,1.6781,1.67825,35000000.0
2009-08-06 22:47:00,1.6783,1.6783,1.6783,1.6783,25600000.0
2009-08-06 22:48:00,1.6783,1.6783,1.67825,1.67825,36800000.0
2009-08-06 22:49:00,1.67825,1.67825,1.6782,1.67825,58800000.0
2009-08-06 22:50:00,1.67825,1.67835,1.67825,1.67835,70400000.0
2009-08-06 22:51:00,1.67835,1.67845,1.67825,1.6784,67500000.0
2009-08-06 22:52:00,1.6784,1.67855,1.67835,1.6785,72300000.0
2009-08-06 22:53:00,1.6786,1.6786,1.6783,1.67835,77000000.0
2009-08-06 22:54:00,1.67835,1.6784,1.6782,1.6782,86200000.0
2009-08-06 22:55:00,1.6782,1.6783,1.67795,1.6782,87900000.0
2009-08-06 22:56:00,1.6782,1.67825,1.6781,1.6781,50900000.0
2009-08-06 22:57:00,1.67805,1.67815,1.67795,1.67815,132800000.0
2009-08-06 22:58:00,1.6782,1.6782,1.6781,1.67815,59800000.0
2009-08-06 22:59:00,1.67815,1.6782,1.67805,1.6781,83200000.0
2009-08-06 23:00:00,1.6782,1.6783,1.677,1.677,40000000.0
2009-08-06 23:01:00,1.6771,1.6771,1.6771,1.6771,2000000.0
2009-08-06 23:02:00,1.6771,1.6774,1.677,1.6772,28900000.0
2009-08-06 23:03:00,1.6773,1.67745,1.6771,1.6771,38800000.0
2009-08-06 23:04:00,1.6771,1.67715,1.67705,1.67705,20400000.0
2009-08-06 23:05:00,1.6772,1.67755,1.6771,1.6773,75200000.0
2009-08-06 23:06:00,1.6773,1.6773,1.6771,1.67715,37400000.0
2009-08-06 23:07:00,1.67715,1.67725,1.6771,1.67715,29900000.0
2009-08-06 23:08:00,1.67715,1.67715,1.67715,1.67715,2400000.0
2009-08-06 23:09:00,1.67715,1.67715,1.6771,1.67715,17400000.0
2009-08-06 23:10:00,1.67715,1.67715,1.67715,1.67715,19200000.0
2009-08-06 23:11:00,1.67715,1.67715,1.67715,1.67715,2400000.0
2009-08-06 23:12:00,1.67715,1.67715,1.67715,1.67715,7200000.0
2009-08-06 23:13:00,1.67715,1.6772,1.67715,1.6772,15700000.0
2009-08-06 23:14:00,1.6772,1.67735,1.6772,1.67735,25600000.0
2009-08-06 23:15:00,1.6774,1.67745,1.6774,1.67745,14400000.0
2009-08-06 23:16:00,1.67745,1.67745,1.6772,1.6773,26500000.0
2009-08-06 23:17:00,1.6773,1.6773,1.6772,1.6772,10200000.0
2009-08-06 23:18:00,1.6773,1.67755,1.6772,1.67735,21800000.0
2009-08-06 23:19:00,1.67735,1.67735,1.67715,1.67735,5200000.0
2009-08-06 23:20:00,1.67694,1.67737,1.67681,1.67737,89800000.0
2009-08-06 23:21:00,1.67674,1.67719,1.67674,1.67685,110000000.0
2009-08-06 23:22:00,1.6771,1.67735,1.6768,1.677,31600000.0
2009-08-06 23:23:00,1.6769,1.6769,1.6763,1.6764,112399999.0
2009-08-06 23:24:00,1.6766,1.6766,1.6763,1.6764,18700000.0
2009-08-06 23:25:00,1.6766,1.67665,1.67655,1.6766,66700000.0
2009-08-06 23:26:00,1.6766,1.6768,1.6765,1.67665,74700000.0
2009-08-06 23:27:00,1.67665,1.67665,1.6765,1.6766,36400000.0
2009-08-06 23:28:00,1.6766,1.6766,1.6766,1.6766,5600000.0
2009-08-06 23:29:00,1.6766,1.6766,1.6766,1.6766,9600000.0
2009-08-06 23:30:00,1.6766,1.67685,1.6766,1.6767,70800000.0
2009-08-06 23:31:00,1.6766,1.6769,1.6766,1.6769,26800000.0
2009-08-06 23:32:00,1.677,1.677,1.677,1.677,1000000.0
2009-08-06 23:33:00,1.67662,1.67681,1.67662,1.67663,200800000.0
2009-08-06 23:34:00,1.6766,1.67678,1.67657,1.67662,188400000.0
2009-08-06 23:35:00,1.67665,1.6769,1.67645,1.6769,52300000.0
2009-08-06 23:36:00,1.6769,1.6769,1.67685,1.67685,5400000.0
2009-08-06 23:37:00,1.67665,1.67677,1.67654,1.67654,220600000.0
2009-08-06 23:38:00,1.6768,1.6769,1.67675,1.6769,50100000.0
2009-08-06 23:39:00,1.67678,1.67681,1.67666,1.67666,364400000.0
2009-08-06 23:40:00,1.6769,1.6774,1.6769,1.67725,8200000.0
2009-08-06 23:41:00,1.67725,1.67725,1.67715,1.67715,4000000.0
2009-08-06 23:42:00,1.6771,1.67715,1.67705,1.67705,16600000.0
2009-08-06 23:43:00,1.67705,1.6772,1.67705,1.6772,24800000.0
2009-08-06 23:44:00,1.6773,1.67745,1.6773,1.67745,13000000.0
2009-08-06 23:45:00,1.6776,1.6776,1.67735,1.67735,13200000.0
2009-08-06 23:46:00,1.67735,1.6774,1.67735,1.67735,52800000.0
2009-08-06 23:47:00,1.67735,1.67735,1.67735,1.67735,3200000.0
2009-08-06 23:48:00,1.67691,1.67714,1.67691,1.67702,182400000.0
2009-08-06 23:49:00,1.67735,1.67785,1.67735,1.6778,64400000.0
2009-08-06 23:50:00,1.6778,1.6778,1.67725,1.67725,59000000.0
2009-08-06 23:51:00,1.6773,1.67785,1.6773,1.67765,18000000.0
2009-08-06 23:52:00,1.67755,1.6777,1.6775,1.6775,40600000.0
2009-08-06 23:53:00,1.6775,1.6775,1.67725,1.67745,102000000.0
2009-08-06 23:54:00,1.67765,1.67765,1.67765,1.67765,36800000.0
2009-08-06 23:55:00,1.67765,1.67765,1.67755,1.67765,115700000.0
2009-08-06 23:56:00,1.67765,1.67765,1.67765,1.67765,22900000.0
2009-08-06 23:57:00,1.67765,1.67765,1.6776,1.6776,9800000.0
2009-08-06 23:58:00,1.6776,1.6776,1.6776,1.6776,10600000.0
2009-08-06 23:59:00,1.67765,1.67765,1.67765,1.67765,3200000.0
2009-08-07 00:00:00,1.67765,1.67765,1.6775,1.6775,8000000.0
2009-08-07 00:01:00,1.67754,1.67766,1.67736,1.67742,26000000.0
2009-08-07 00:02:00,1.67775,1.6779,1.67765,1.6777,13400000.0
2009-08-07 00:03:00,1.6777,1.6777,1.6774,1.6775,131600000.0
2009-08-07 00:04:00,1.6775,1.67775,1.677,1.67765,136400000.0
2009-08-07 00:05:00,1.6777,1.6777,1.6776,1.67765,17100000.0
2009-08-07 00:06:00,1.6777,1.6777,1.6776,1.6776,9100000.0
2009-08-07 00:07:00,1.67765,1.6777,1.67765,1.6777,7600000.0
2009-08-07 00:08:00,1.6777,1.6777,1.67765,1.67765,27000000.0
2009-08-07 00:09:00,1.67765,1.67765,1.67765,1.67765,20600000.0
2009-08-07 00:10:00,1.67765,1.6778,1.67765,1.6778,28000000.0
2009-08-07 00:11:00,1.6778,1.67785,1.6776,1.67785,14200000.0
2009-08-07 00:12:00,1.67795,1.678,1.67795,1.678,6640000.0
2009-08-07 00:13:00,1.678,1.6781,1.67785,1.67785,29300000.0
2009-08-07 00:14:00,1.6781,1.67815,1.67785,1.6781,28260000.0
2009-08-07 00:15:00,1.6781,1.6781,1.6781,1.6781,8000000.0
2009-08-07 00:16:00,1.6781,1.6781,1.6781,1.6781,28800000.0
2009-08-07 00:17:00,1.6781,1.67815,1.6781,1.67815,16200000.0
2009-08-07 00:18:00,1.67815,1.67815,1.6781,1.6781,34800000.0
2009-08-07 00:19:00,1.67815,1.67825,1.67815,1.67825,31800000.0
2009-08-07 00:20:00,1.67825,1.6783,1.678,1.6783,11200000.0
2009-08-07 00:21:00,1.6783,1.6783,1.6781,1.6782,12200000.0
2009-08-07 00:22:00,1.6781,1.67815,1.678,1.67815,12600000.0
2009-08-07 00:23:00,1.6784,1.6784,1.6779,1.678,37600000.0
2009-08-07 00:24:00,1.678,1.6783,1.6779,1.6779,43800000.0
2009-08-07 00:25:00,1.678,1.6782,1.6779,1.67795,32500000.0
2009-08-07 00:26:00,1.67795,1.6783,1.67785,1.67805,48600000.0
2009-08-07 00:27:00,1.6783,1.6783,1.67805,1.6783,5000000.0
2009-08-07 00:28:00,1.67805,1.67815,1.67795,1.67815,20600000.0
2009-08-07 00:29:00,1.6782,1.6784,1.67805,1.67815,18200000.0
2009-08-07 00:30:00,1.6782,1.6784,1.67815,1.6783,39600000.0
2009-08-07 00:31:00,1.6783,1.6784,1.6783,1.6784,26700000.0
2009-08-07 00:32:00,1.6784,1.67855,1.6783,1.67855,38300000.0
2009-08-07 00:33:00,1.67855,1.6786,1.6784,1.6785,22400000.0
2009-08-07 00:34:00,1.6785,1.6785,1.67825,1.6783,36300000.0
2009-08-07 00:35:00,1.67835,1.67835,1.67825,1.67825,10900000.0
2009-08-07 00:36:00,1.67825,1.6784,1.67825,1.6784,61200000.0
2009-08-07 00:37:00,1.6784,1.6784,1.6783,1.6783,68700000.0
2009-08-07 00:38:00,1.6783,1.67855,1.6783,1.67855,191900000.0
2009-08-07 00:39:00,1.67855,1.6788,1.67855,1.6788,90600000.0
2009-08-07 00:40:00,1.6788,1.6789,1.67875,1.67875,44800000.0
2009-08-07 00:41:00,1.6788,1.6789,1.67875,1.67885,23800000.0
2009-08-07 00:42:00,1.67885,1.6789,1.6788,1.6789,25800000.0
2009-08-07 00:43:00,1.6788,1.679,1.6787,1.6787,49800000.0
2009-08-07 00:44:00,1.6787,1.67875,1.6787,1.67875,25200000.0
2009-08-07 00:45:00,1.67875,1.6789,1.67875,1.67875,14000000.0
2009-08-07 00:46:00,1.67875,1.67885,1.67875,1.67885,38400000.0
2009-08-07 00:47:00,1.67885,1.67885,1.67875,1.67885,87200000.0
2009-08-07 00:48:00,1.67885,1.67885,1.67875,1.67885,109200000.0
2009-08-07 00:49:00,1.67885,1.67905,1.67885,1.6789,229400000.0
2009-08-07 00:50:00,1.6789,1.6789,1.6789,1.6789,69100000.0
2009-08-07 00:51:00,1.6789,1.67895,1.6789,1.6789,19700000.0
2009-08-07 00:52:00,1.67895,1.67895,1.67895,1.67895,38700000.0
2009-08-07 00:53:00,1.67895,1.67895,1.6789,1.6789,35000000.0
2009-08-07 00:54:00,1.6789,1.6789,1.6789,1.6789,13200000.0
2009-08-07 00:55:00,1.6789,1.6792,1.6789,1.679,56600000.0
2009-08-07 00:56:00,1.679,1.67905,1.679,1.67905,50000000.0
2009-08-07 00:57:00,1.67905,1.67905,1.67895,1.679,106200000.0
2009-08-07 00:58:00,1.679,1.679,1.67895,1.679,67200000.0
2009-08-07 00:59:00,1.679,1.67905,1.6789,1.67905,114000000.0
2009-08-07 01:00:00,1.67905,1.67905,1.679,1.679,45600000.0
2009-08-07 01:01:00,1.67905,1.67905,1.679,1.679,78600000.0
2009-08-07 01:02:00,1.67905,1.67905,1.67905,1.67905,23000000.0
2009-08-07 01:03:00,1.67905,1.67905,1.679,1.67905,111800000.0
2009-08-07 01:04:00,1.67905,1.6792,1.67905,1.6792,62400000.0
2009-08-07 01:05:00,1.6792,1.6792,1.67905,1.67905,18400000.0
2009-08-07 01:06:00,1.67905,1.6791,1.679,1.6791,51500000.0
2009-08-07 01:07:00,1.6791,1.6791,1.6791,1.6791,1000000.0
2009-08-07 01:08:00,1.679,1.6791,1.679,1.6791,38200000.0
2009-08-07 01:09:00,1.6791,1.6791,1.67905,1.67905,20000000.0
2009-08-07 01:10:00,1.67905,1.67912,1.67905,1.67905,192400000.0
2009-08-07 01:11:00,1.67915,1.67915,1.67915,1.67915,47400000.0
2009-08-07 01:12:00,1.67915,1.67915,1.67915,1.67915,3000000.0
2009-08-07 01:13:00,1.67915,1.67915,1.67915,1.67915,43300000.0
2009-08-07 01:14:00,1.67915,1.67915,1.679,1.67915,21900000.0
2009-08-07 01:15:00,1.67905,1.67905,1.67905,1.67905,21400000.0
2009-08-07 01:16:00,1.67905,1.67915,1.67905,1.67915,35900000.0
2009-08-07 01:17:00,1.67915,1.67915,1.67915,1.67915,5100000.0
2009-08-07 01:18:00,1.6791,1.6792,1.6791,1.6792,11600000.0
2009-08-07 01:19:00,1.6792,1.6792,1.6791,1.6792,19600000.0
2009-08-07 01:20:00,1.6792,1.6792,1.6791,1.67915,29300000.0
2009-08-07 01:21:00,1.6791,1.6792,1.6791,1.67915,19100000.0
2009-08-07 01:22:00,1.67915,1.67915,1.67915,1.67915,5000000.0
2009-08-07 01:23:00,1.67915,1.67915,1.67915,1.67915,5000000.0
2009-08-07 01:24:00,1.67915,1.67915,1.679,1.679,75000000.0
2009-08-07 01:25:00,1.679,1.679,1.67895,1.679,18600000.0
2009-08-07 01:26:00,1.679,1.67905,1.6788,1.67905,65500000.0
2009-08-07 01:27:00,1.67905,1.67905,1.67885,1.67895,70000000.0
2009-08-07 01:28:00,1.67895,1.67895,1.67885,1.67885,39200000.0
2009-08-07 01:29:00,1.6789,1.6789,1.67865,1.67875,50200000.0
2009-08-07 01:30:00,1.6787,1.6787,1.6784,1.6784,74200000.0
2009-08-07 01:31:00,1.6784,1.67865,1.67825,1.67865,83900000.0
2009-08-07 01:32:00,1.6787,1.67875,1.67865,1.67875,26800000.0
2009-08-07 01:33:00,1.67875,1.67875,1.6786,1.6786,22400000.0
2009-08-07 01:34:00,1.6786,1.6786,1.67855,1.67855,60500000.0
2009-08-07 01:35:00,1.67855,1.6786,1.6785,1.67855,51100000.0
2009-08-07 01:36:00,1.67865,1.67895,1.6786,1.6788,57700000.0
2009-08-07 01:37:00,1.6788,1.67885,1.6787,1.6788,44100000.0
2009-08-07 01:38:00,1.6788,1.6788,1.6787,1.6787,42000000.0
2009-08-07 01:39:00,1.67875,1.67885,1.6787,1.67885,97900000.0
2009-08-07 01:40:00,1.67885,1.6791,1.6788,1.67885,41900000.0
2009-08-07 01:41:00,1.6788,1.67885,1.6788,1.6788,20800000.0
2009-08-07 01:42:00,1.67875,1.67875,1.67875,1.67875,6000000.0
2009-08-07 01:43:00,1.67875,1.6789,1.67875,1.6789,10100000.0
2009-08-07 01:44:00,1.6789,1.679,1.6789,1.679,43200000.0
2009-08-07 01:45:00,1.6789,1.67895,1.6789,1.67893,119800000.0
2009-08-07 01:46:00,1.679,1.67925,1.67895,1.67925,17600000.0
2009-08-07 01:47:00,1.67925,1.67925,1.67905,1.67915,9000000.0
2009-08-07 01:48:00,1.679,1.67905,1.679,1.67905,24100000.0
2009-08-07 01:49:00,1.67905,1.6792,1.679,1.6792,9900000.0
2009-08-07 01:50:00,1.6792,1.67925,1.6792,1.67925,9800000.0
2009-08-07 01:51:00,1.67925,1.6793,1.6791,1.67925,17300000.0
2009-08-07 01:52:00,1.67925,1.6793,1.67905,1.6791,24700000.0
2009-08-07 01:53:00,1.6791,1.6792,1.67905,1.67905,7300000.0
2009-08-07 01:54:00,1.6792,1.67945,1.6791,1.67945,44900000.0
2009-08-07 01:55:00,1.6795,1.68055,1.6795,1.68055,165000000.0
2009-08-07 01:56:00,1.68015,1.6806,1.6801,1.6806,71900000.0
2009-08-07 01:57:00,1.68085,1.68085,1.68055,1.68085,38000000.0
2009-08-07 01:58:00,1.68085,1.68085,1.6805,1.68065,74000000.0
2009-08-07 01:59:00,1.68065,1.68075,1.68065,1.68075,60840000.0
2009-08-07 02:00:00,1.6808,1.68125,1.6807,1.68095,156900000.0
2009-08-07 02:01:00,1.68075,1.6809,1.68015,1.68015,68000000.0
2009-08-07 02:02:00,1.68015,1.68015,1.6798,1.67995,104000000.0
2009-08-07 02:03:00,1.6798,1.67985,1.6797,1.67975,112700000.0
2009-08-07 02:04:00,1.6798,1.6799,1.6798,1.6799,17600000.0
2009-08-07 02:05:00,1.6799,1.6801,1.6799,1.6801,55300000.0
2009-08-07 02:06:00,1.68015,1.68025,1.68015,1.6802,62400000.0
2009-08-07 02:07:00,1.6802,1.6804,1.6802,1.6804,11400000.0
2009-08-07 02:08:00,1.6804,1.6804,1.6803,1.6803,12100000.0
2009-08-07 02:09:00,1.6804,1.68045,1.6802,1.6803,75100000.0
2009-08-07 02:10:00,1.68025,1.68045,1.68025,1.68035,99800000.0
2009-08-07 02:11:00,1.68035,1.68035,1.68035,1.68035,6000000.0
2009-08-07 02:12:00,1.68035,1.68035,1.68025,1.6803,14800000.0
2009-08-07 02:13:00,1.6803,1.68035,1.68025,1.68035,15600000.0
2009-08-07 02:14:00,1.6803,1.6804,1.6802,1.6804,22300000.0
2009-08-07 02:15:00,1.6804,1.6804,1.6804,1.6804,7000000.0
2009-08-07 02:16:00,1.6804,1.6804,1.6801,1.6801,16800000.0
2009-08-07 02:17:00,1.6801,1.6802,1.6801,1.6801,23200000.0
2009-08-07 02:18:00,1.6802,1.68035,1.6801,1.68035,27000000.0
2009-08-07 02:19:00,1.68035,1.68035,1.68015,1.68015,12800000.0
2009-08-07 02:20:00,1.68015,1.6802,1.67995,1.68,35200000.0
2009-08-07 02:21:00,1.67995,1.67995,1.6796,1.67965,90460000.0
2009-08-07 02:22:00,1.67965,1.67965,1.6795,1.67965,70000000.0
2009-08-07 02:23:00,1.6796,1.67965,1.6796,1.6796,34200000.0
2009-08-07 02:24:00,1.67965,1.67965,1.6794,1.67945,76680000.0
2009-08-07 02:25:00,1.6795,1.6795,1.6793,1.6795,39200000.0
2009-08-07 02:26:00,1.67945,1.67955,1.67945,1.6795,22200000.0
2009-08-07 02:27:00,1.6795,1.6795,1.6792,1.6792,35500000.0
2009-08-07 02:28:00,1.6793,1.67935,1.6793,1.6793,32400000.0
2009-08-07 02:29:00,1.6793,1.6793,1.6791,1.6792,34400000.0
2009-08-07 02:30:00,1.6793,1.6793,1.6792,1.67925,44100000.0
2009-08-07 02:31:00,1.67925,1.67925,1.679,1.67915,52800000.0
2009-08-07 02:32:00,1.67915,1.6792,1.679,1.679,90600000.0
2009-08-07 02:33:00,1.679,1.679,1.67865,1.67875,97400000.0
2009-08-07 02:34:00,1.67875,1.679,1.67875,1.6788,65600000.0
2009-08-07 02:35:00,1.6788,1.6791,1.6788,1.6791,81000000.0
2009-08-07 02:36:00,1.67905,1.67905,1.67865,1.6788,107400000.0
2009-08-07 02:37:00,1.67875,1.6788,1.6786,1.67875,134200000.0
2009-08-07 02:38:00,1.67875,1.6789,1.67875,1.6789,45200000.0
2009-08-07 02:39:00,1.6789,1.67915,1.6789,1.67915,18400000.0
2009-08-07 02:40:00,1.6792,1.6792,1.679,1.67905,18000000.0
2009-08-07 02:41:00,1.67905,1.6793,1.6789,1.6792,36200000.0
2009-08-07 02:42:00,1.6792,1.6793,1.6788,1.6789,37300000.0
2009-08-07 02:43:00,1.67885,1.67905,1.67885,1.6789,24800000.0
2009-08-07 02:44:00,1.67895,1.67895,1.6787,1.6788,30400000.0
2009-08-07 02:45:00,1.67875,1.67885,1.67875,1.67885,5200000.0
2009-08-07 02:46:00,1.6789,1.6789,1.6787,1.6787,18600000.0
2009-08-07 02:47:00,1.6787,1.67885,1.6787,1.67885,10400000.0
2009-08-07 02:48:00,1.67885,1.67885,1.6781,1.67815,147500000.0
2009-08-07 02:49:00,1.67815,1.6783,1.6781,1.6781,57400000.0
2009-08-07 02:50:00,1.6783,1.6783,1.6782,1.6783,29600000.0
2009-08-07 02:51:00,1.6783,1.6783,1.6783,1.6783,19100000.0
2009-08-07 02:52:00,1.6783,1.6784,1.6783,1.6783,32500000.0
2009-08-07 02:53:00,1.67835,1.6785,1.6783,1.6785,62200000.0
2009-08-07 02:54:00,1.6785,1.6785,1.67775,1.67775,98200000.0
2009-08-07 02:55:00,1.67765,1.67815,1.67765,1.6778,144900000.0
2009-08-07 02:56:00,1.67805,1.67805,1.67775,1.6778,74000000.0
2009-08-07 02:57:00,1.6778,1.6781,1.6778,1.67805,43500000.0
2009-08-07 02:58:00,1.67805,1.67825,1.678,1.67825,129800000.0
2009-08-07 02:59:00,1.67825,1.6784,1.67825,1.67825,32800000.0
2009-08-07 03:00:00,1.6782,1.6783,1.6782,1.6782,17100000.0
2009-08-07 03:01:00,1.6782,1.6786,1.6782,1.6784,56000000.0
2009-08-07 03:02:00,1.6784,1.67845,1.6784,1.67845,24000000.0
2009-08-07 03:03:00,1.6785,1.6785,1.67845,1.6785,16400000.0
2009-08-07 03:04:00,1.67845,1.67845,1.67825,1.67825,117800000.0
2009-08-07 03:05:00,1.67825,1.6787,1.678,1.6786,218900000.0
2009-08-07 03:06:00,1.6786,1.67905,1.67845,1.679,158900000.0
2009-08-07 03:07:00,1.679,1.67905,1.6789,1.6789,96700000.0
2009-08-07 03:08:00,1.67895,1.67905,1.6787,1.6788,56900000.0
2009-08-07 03:09:00,1.6788,1.67895,1.6787,1.67895,73500000.0
2009-08-07 03:10:00,1.67895,1.67905,1.6788,1.6788,79900000.0
2009-08-07 03:11:00,1.6788,1.6788,1.67865,1.6787,78200000.0
2009-08-07 03:12:00,1.6787,1.6787,1.67845,1.67845,79800000.0
2009-08-07 03:13:00,1.67845,1.6786,1.6783,1.6784,41800000.0
2009-08-07 03:14:00,1.67855,1.67865,1.67825,1.67825,138400000.0
2009-08-07 03:15:00,1.67825,1.6789,1.6781,1.6789,89000000.0
2009-08-07 03:16:00,1.67885,1.6789,1.6785,1.6785,71800000.0
2009-08-07 03:17:00,1.67855,1.67875,1.6785,1.6787,20400000.0
2009-08-07 03:18:00,1.6787,1.6787,1.6786,1.67865,57200000.0
2009-08-07 03:19:00,1.6787,1.6787,1.6786,1.6786,37400000.0
2009-08-07 03:20:00,1.67855,1.67855,1.67855,1.67855,10400000.0
2009-08-07 03:21:00,1.67855,1.6786,1.6784,1.6784,33200000.0
2009-08-07 03:22:00,1.6784,1.67855,1.6784,1.67855,18400000.0
2009-08-07 03:23:00,1.6785,1.67855,1.67845,1.67845,48600000.0
2009-08-07 03:24:00,1.67845,1.67845,1.67845,1.67845,7200000.0
2009-08-07 03:25:00,1.6784,1.6789,1.6784,1.6789,43800000.0
2009-08-07 03:26:00,1.6788,1.67885,1.6787,1.67875,64000000.0
2009-08-07 03:27:00,1.67875,1.6788,1.67865,1.67875,86800000.0
2009-08-07 03:28:00,1.67875,1.6789,1.6787,1.6789,135000000.0
2009-08-07 03:29:00,1.6789,1.6789,1.6789,1.6789,5000000.0
2009-08-07 03:30:00,1.6789,1.67985,1.67875,1.67975,126400000.0
2009-08-07 03:31:00,1.6799,1.68015,1.67925,1.67945,150700000.0
2009-08-07 03:32:00,1.67945,1.67945,1.679,1.67915,165900000.0
2009-08-07 03:33:00,1.6792,1.6794,1.6792,1.6794,73500000.0
2009-08-07 03:34:00,1.6794,1.6794,1.67915,1.67915,54400000.0
2009-08-07 03:35:00,1.67915,1.6792,1.67895,1.67895,80700000.0
2009-08-07 03:36:00,1.679,1.6793,1.6789,1.679,171900000.0
2009-08-07 03:37:00,1.67885,1.67895,1.67885,1.67895,45400000.0
2009-08-07 03:38:00,1.67895,1.679,1.67885,1.67885,78900000.0
2009-08-07 03:39:00,1.6789,1.67895,1.67875,1.67885,42800000.0
2009-08-07 03:40:00,1.6788,1.6788,1.6786,1.6786,46200000.0
2009-08-07 03:41:00,1.6786,1.6786,1.6785,1.6785,32700000.0
2009-08-07 03:42:00,1.6786,1.6786,1.6785,1.6786,58600000.0
2009-08-07 03:43:00,1.6786,1.6786,1.6782,1.67825,98700000.0
2009-08-07 03:44:00,1.67825,1.6785,1.67775,1.67775,74000000.0
2009-08-07 03:45:00,1.6778,1.6778,1.6768,1.67705,116900000.0
2009-08-07 03:46:00,1.6771,1.6771,1.6769,1.6769,53300000.0
2009-08-07 03:47:00,1.67685,1.67715,1.67685,1.67715,56000000.0
2009-08-07 03:48:00,1.6772,1.67725,1.6771,1.67725,48400000.0
2009-08-07 03:49:00,1.67725,1.6774,1.6771,1.6771,51200000.0
2009-08-07 03:50:00,1.67715,1.67785,1.6771,1.6776,159800000.0
2009-08-07 03:51:00,1.6776,1.6776,1.67695,1.67705,172200000.0
2009-08-07 03:52:00,1.67705,1.6771,1.676,1.67625,194800000.0
2009-08-07 03:53:00,1.6762,1.67655,1.6761,1.6764,128700000.0
2009-08-07 03:54:00,1.6763,1.67695,1.6763,1.6767,125600000.0
2009-08-07 03:55:00,1.6767,1.6769,1.67655,1.6766,148500000.0
2009-08-07 03:56:00,1.67645,1.6766,1.67615,1.6764,137300000.0
2009-08-07 03:57:00,1.6764,1.6764,1.6761,1.6762,166300000.0
2009-08-07 03:58:00,1.67615,1.6762,1.6756,1.676,195600000.0
2009-08-07 03:59:00,1.676,1.6761,1.6758,1.6761,146800000.0
2009-08-07 04:00:00,1.67605,1.67655,1.676,1.6764,71600000.0
2009-08-07 04:01:00,1.6765,1.6765,1.6761,1.67625,96500000.0
2009-08-07 04:02:00,1.67635,1.67635,1.6763,1.6763,30800000.0
2009-08-07 04:03:00,1.67625,1.6763,1.67625,1.6763,80200000.0
2009-08-07 04:04:00,1.67625,1.67645,1.67625,1.6764,62200000.0
2009-08-07 04:05:00,1.6764,1.6764,1.67635,1.67635,39900000.0
2009-08-07 04:06:00,1.6763,1.6763,1.6763,1.6763,36200000.0
2009-08-07 04:07:00,1.6763,1.67635,1.67615,1.67625,102800000.0
2009-08-07 04:08:00,1.67625,1.6763,1.6762,1.67625,23000000.0
2009-08-07 04:09:00,1.67625,1.67625,1.67595,1.676,129900000.0
2009-08-07 04:10:00,1.676,1.67605,1.67585,1.6759,35600000.0
2009-08-07 04:11:00,1.6759,1.67595,1.6756,1.6757,99000000.0
2009-08-07 04:12:00,1.6757,1.6757,1.6753,1.6755,93200000.0
2009-08-07 04:13:00,1.6755,1.6756,1.6754,1.67545,120200000.0
2009-08-07 04:14:00,1.6755,1.676,1.67545,1.67565,153900000.0
2009-08-07 04:15:00,1.6757,1.6757,1.67455,1.6747,229500000.0
2009-08-07 04:16:00,1.6747,1.6757,1.6746,1.6748,320400000.0
2009-08-07 04:17:00,1.6748,1.67515,1.67465,1.675,142000000.0
2009-08-07 04:18:00,1.675,1.6755,1.67495,1.67545,177900000.0
2009-08-07 04:19:00,1.67545,1.67545,1.6752,1.6753,88700000.0
2009-08-07 04:20:00,1.6753,1.6756,1.67525,1.67555,152900000.0
2009-08-07 04:21:00,1.6756,1.6756,1.6755,1.6755,49800000.0
2009-08-07 04:22:00,1.6755,1.67575,1.6755,1.6756,84600000.0
2009-08-07 04:23:00,1.67545,1.6755,1.67545,1.6755,69000000.0
2009-08-07 04:24:00,1.6755,1.6757,1.6755,1.6756,54700000.0
2009-08-07 04:25:00,1.6756,1.6757,1.67545,1.67545,50200000.0
2009-08-07 04:26:00,1.67545,1.6756,1.67545,1.67545,19400000.0
2009-08-07 04:27:00,1.6755,1.6756,1.6755,1.6755,13800000.0
2009-08-07 04:28:00,1.6754,1.67555,1.67525,1.67535,70700000.0
2009-08-07 04:29:00,1.67545,1.67565,1.67545,1.6756,33500000.0
2009-08-07 04:30:00,1.6756,1.67595,1.6756,1.67585,98300000.0
2009-08-07 04:31:00,1.67585,1.67585,1.6758,1.6758,49400000.0
2009-08-07 04:32:00,1.6757,1.6758,1.6757,1.6758,36800000.0
2009-08-07 04:33:00,1.67575,1.6767,1.67575,1.67655,122600000.0
2009-08-07 04:34:00,1.67655,1.6767,1.6762,1.6762,172000000.0
2009-08-07 04:35:00,1.67625,1.67655,1.67625,1.6765,172600000.0
2009-08-07 04:36:00,1.6765,1.67665,1.6765,1.67665,84800000.0
2009-08-07 04:37:00,1.6765,1.6765,1.67635,1.67645,165600000.0
2009-08-07 04:38:00,1.67645,1.67645,1.67645,1.67645,53600000.0
2009-08-07 04:39:00,1.67645,1.67645,1.67635,1.67635,241600000.0
2009-08-07 04:40:00,1.6764,1.6764,1.67635,1.6764,23600000.0
2009-08-07 04:41:00,1.6764,1.6764,1.6763,1.6763,80800000.0
2009-08-07 04:42:00,1.6763,1.67655,1.6763,1.67645,35200000.0
2009-08-07 04:43:00,1.67645,1.67695,1.67645,1.6768,166600000.0
2009-08-07 04:44:00,1.67695,1.6771,1.6765,1.67685,198700000.0
2009-08-07 04:45:00,1.67685,1.67695,1.67675,1.67675,85800000.0
2009-08-07 04:46:00,1.67675,1.67675,1.67665,1.67665,56800000.0
2009-08-07 04:47:00,1.67665,1.67665,1.67615,1.6763,181600000.0
2009-08-07 04:48:00,1.6763,1.67645,1.6762,1.67645,69100000.0
2009-08-07 04:49:00,1.6765,1.6766,1.6761,1.6761,57400000.0
2009-08-07 04:50:00,1.6763,1.6763,1.6761,1.6761,31400000.0
2009-08-07 04:51:00,1.6761,1.6761,1.6756,1.6759,39000000.0
2009-08-07 04:52:00,1.6758,1.6764,1.6755,1.67635,76900000.0
2009-08-07 04:53:00,1.67635,1.67665,1.67635,1.67655,54000000.0
2009-08-07 04:54:00,1.67655,1.6767,1.67645,1.67655,69800000.0
2009-08-07 04:55:00,1.67655,1.67655,1.67635,1.67635,88100000.0
2009-08-07 04:56:00,1.67635,1.6766,1.6763,1.6766,66200000.0
2009-08-07 04:57:00,1.6766,1.6766,1.67645,1.6765,59600000.0
2009-08-07 04:58:00,1.6766,1.67665,1.6766,1.67665,16600000.0
2009-08-07 04:59:00,1.67665,1.6767,1.67665,1.67665,26400000.0
2009-08-07 05:00:00,1.67665,1.67665,1.67665,1.67665,2400000.0
2009-08-07 05:01:00,1.67645,1.67645,1.6763,1.67635,56800000.0
2009-08-07 05:02:00,1.67635,1.6766,1.67635,1.6764,19800000.0
2009-08-07 05:03:00,1.6764,1.6764,1.67635,1.67635,16800000.0
2009-08-07 05:04:00,1.67635,1.6764,1.6761,1.67635,44800000.0
2009-08-07 05:05:00,1.67625,1.6764,1.6761,1.6764,83500000.0
2009-08-07 05:06:00,1.6763,1.67665,1.6763,1.67665,117200000.0
2009-08-07 05:07:00,1.67665,1.6768,1.67645,1.6768,75000000.0
2009-08-07 05:08:00,1.6768,1.6768,1.67635,1.67665,71000000.0
2009-08-07 05:09:00,1.67665,1.6767,1.67665,1.67665,32500000.0
2009-08-07 05:10:00,1.67665,1.67665,1.67635,1.67655,74800000.0
2009-08-07 05:11:00,1.67655,1.67655,1.67635,1.6764,103200000.0
2009-08-07 05:12:00,1.6763,1.67645,1.676,1.676,49100000.0
2009-08-07 05:13:00,1.676,1.6763,1.6759,1.67625,59900000.0
2009-08-07 05:14:00,1.6762,1.6763,1.6761,1.6761,21600000.0
2009-08-07 05:15:00,1.6761,1.6766,1.6761,1.6765,74500000.0
2009-08-07 05:16:00,1.6766,1.6766,1.67635,1.6766,86300000.0
2009-08-07 05:17:00,1.6766,1.6766,1.67635,1.6764,56900000.0
2009-08-07 05:18:00,1.6764,1.6764,1.6761,1.6762,70300000.0
2009-08-07 05:19:00,1.6762,1.6764,1.6762,1.67635,60000000.0
2009-08-07 05:20:00,1.67635,1.6768,1.67615,1.67675,94800000.0
2009-08-07 05:21:00,1.67675,1.6771,1.67675,1.67695,194700000.0
2009-08-07 05:22:00,1.67695,1.6771,1.67665,1.67695,138700000.0
2009-08-07 05:23:00,1.677,1.6771,1.677,1.6771,10400000.0
2009-08-07 05:24:00,1.6771,1.6771,1.67665,1.67665,59000000.0
2009-08-07 05:25:00,1.6768,1.6768,1.6767,1.6767,14200000.0
2009-08-07 05:26:00,1.6767,1.6767,1.6767,1.6767,3000000.0
2009-08-07 05:27:00,1.6767,1.6769,1.6767,1.6769,13000000.0
2009-08-07 05:28:00,1.6768,1.6768,1.6763,1.6767,52500000.0
2009-08-07 05:29:00,1.6767,1.67685,1.6766,1.6766,51900000.0
2009-08-07 05:30:00,1.6766,1.6766,1.67635,1.67635,85200000.0
2009-08-07 05:31:00,1.6765,1.6765,1.6764,1.67645,28000000.0
2009-08-07 05:32:00,1.67645,1.6765,1.67635,1.6765,33000000.0
2009-08-07 05:33:00,1.6765,1.6765,1.6763,1.6763,27100000.0
2009-08-07 05:34:00,1.6763,1.6763,1.67615,1.67615,16200000.0
2009-08-07 05:35:00,1.67635,1.6766,1.6762,1.6762,70900000.0
2009-08-07 05:36:00,1.6763,1.6763,1.6763,1.6763,23000000.0
2009-08-07 05:37:00,1.6763,1.6763,1.6763,1.6763,12000000.0
2009-08-07 05:38:00,1.6763,1.6764,1.6762,1.6762,52300000.0
2009-08-07 05:39:00,1.6762,1.6763,1.6761,1.67615,25600000.0
2009-08-07 05:40:00,1.6761,1.6764,1.6761,1.6761,28700000.0
2009-08-07 05:41:00,1.6761,1.6762,1.6761,1.6762,51900000.0
2009-08-07 05:42:00,1.6763,1.6763,1.6762,1.6763,85600000.0
2009-08-07 05:43:00,1.67625,1.6767,1.6762,1.6764,66700000.0
2009-08-07 05:44:00,1.67645,1.6765,1.6762,1.67625,48800000.0
2009-08-07 05:45:00,1.67625,1.67625,1.67585,1.6759,93700000.0
2009-08-07 05:46:00,1.6759,1.67615,1.6758,1.6761,73700000.0
2009-08-07 05:47:00,1.6761,1.6765,1.67605,1.67645,90900000.0
2009-08-07 05:48:00,1.67645,1.67695,1.6763,1.67685,106800000.0
2009-08-07 05:49:00,1.6769,1.6771,1.6769,1.677,133200000.0
2009-08-07 05:50:00,1.67695,1.67695,1.6764,1.67675,173800000.0
2009-08-07 05:51:00,1.67675,1.67675,1.6767,1.6767,6400000.0
2009-08-07 05:52:00,1.6767,1.677,1.67635,1.677,99800000.0
2009-08-07 05:53:00,1.677,1.677,1.6767,1.6768,57800000.0
2009-08-07 05:54:00,1.6768,1.67705,1.67675,1.67705,90400000.0
2009-08-07 05:55:00,1.677,1.6771,1.67695,1.67695,90100000.0
2009-08-07 05:56:00,1.67695,1.67735,1.67685,1.67725,83100000.0
2009-08-07 05:57:00,1.67725,1.67725,1.6772,1.67725,24900000.0
2009-08-07 05:58:00,1.6772,1.6772,1.6772,1.6772,1100000.0
2009-08-07 05:59:00,1.67725,1.67725,1.677,1.677,32100000.0
2009-08-07 06:00:00,1.677,1.677,1.677,1.677,27600000.0
2009-08-07 06:01:00,1.677,1.67705,1.677,1.67705,11900000.0
2009-08-07 06:02:00,1.67705,1.67705,1.677,1.677,10600000.0
2009-08-07 06:03:00,1.67695,1.6772,1.67695,1.6772,74100000.0
2009-08-07 06:04:00,1.67705,1.67725,1.67705,1.67725,42600000.0
2009-08-07 06:05:00,1.67725,1.6774,1.6771,1.6772,55100000.0
2009-08-07 06:06:00,1.6772,1.6772,1.67705,1.6771,39400000.0
2009-08-07 06:07:00,1.67705,1.6772,1.67695,1.6772,78800000.0
2009-08-07 06:08:00,1.6772,1.6773,1.6772,1.6773,55400000.0
2009-08-07 06:09:00,1.6773,1.6773,1.6771,1.6772,56000000.0
2009-08-07 06:10:00,1.6772,1.6775,1.67715,1.67735,66200000.0
2009-08-07 06:11:00,1.67735,1.67755,1.6773,1.67755,105900000.0
2009-08-07 06:12:00,1.67755,1.67755,1.67725,1.67745,106400000.0
2009-08-07 06:13:00,1.67745,1.6775,1.6773,1.6775,63300000.0
2009-08-07 06:14:00,1.6775,1.67765,1.6774,1.6775,30000000.0
2009-08-07 06:15:00,1.6774,1.6775,1.6774,1.6775,27900000.0
2009-08-07 06:16:00,1.67745,1.6776,1.67745,1.67745,9000000.0
2009-08-07 06:17:00,1.67745,1.67745,1.6774,1.67745,121700000.0
2009-08-07 06:18:00,1.67745,1.67775,1.6774,1.67775,47600000.0
2009-08-07 06:19:00,1.67775,1.67775,1.6775,1.67765,44800000.0
2009-08-07 06:20:00,1.67765,1.67785,1.67755,1.67755,58900000.0
2009-08-07 06:21:00,1.67755,1.6779,1.67755,1.67785,46900000.0
2009-08-07 06:22:00,1.6778,1.6779,1.67775,1.6778,65100000.0
2009-08-07 06:23:00,1.67775,1.6778,1.67775,1.67775,24100000.0
2009-08-07 06:24:00,1.67775,1.6778,1.67775,1.6778,64200000.0
2009-08-07 06:25:00,1.6778,1.6781,1.6778,1.6781,64700000.0
2009-08-07 06:26:00,1.6781,1.6784,1.6781,1.6783,148600000.0
2009-08-07 06:27:00,1.6783,1.6787,1.6783,1.6786,256900000.0
2009-08-07 06:28:00,1.6786,1.6789,1.67855,1.6786,287500001.0
2009-08-07 06:29:00,1.6786,1.6787,1.67855,1.67865,93500000.0
2009-08-07 06:30:00,1.6786,1.67875,1.6786,1.6787,150500000.0
2009-08-07 06:31:00,1.6787,1.6787,1.6786,1.6786,61700000.0
2009-08-07 06:32:00,1.6786,1.6786,1.6782,1.6783,87000000.0
2009-08-07 06:33:00,1.6783,1.6783,1.6782,1.6782,33000000.0
2009-08-07 06:34:00,1.678,1.67805,1.6779,1.678,72100000.0
2009-08-07 06:35:00,1.678,1.678,1.678,1.678,13300000.0
2009-08-07 06:36:00,1.678,1.678,1.67795,1.678,39500000.0
2009-08-07 06:37:00,1.678,1.678,1.67775,1.67775,33600000.0
2009-08-07 06:38:00,1.67775,1.67775,1.67765,1.67765,20700000.0
2009-08-07 06:39:00,1.67765,1.67765,1.67765,1.67765,1000000.0
2009-08-07 06:40:00,1.67765,1.67765,1.67765,1.67765,4800000.0
2009-08-07 06:41:00,1.67765,1.67765,1.67765,1.67765,7400000.0
2009-08-07 06:42:00,1.67765,1.6777,1.6776,1.67765,57900000.0
2009-08-07 06:43:00,1.67765,1.6777,1.6776,1.6776,31900000.0
2009-08-07 06:44:00,1.6776,1.6779,1.6776,1.6778,41200000.0
2009-08-07 06:45:00,1.6779,1.6783,1.67785,1.67825,68700000.0
2009-08-07 06:46:00,1.67825,1.6783,1.67815,1.67815,39900000.0
2009-08-07 06:47:00,1.67815,1.67815,1.67765,1.67765,90800000.0
2009-08-07 06:48:00,1.6777,1.67775,1.67765,1.67775,45400000.0
2009-08-07 06:49:00,1.67775,1.67775,1.67775,1.67775,10500000.0
2009-08-07 06:50:00,1.67775,1.67775,1.6777,1.6777,14600000.0
2009-08-07 06:51:00,1.6777,1.67775,1.6777,1.67775,39900000.0
2009-08-07 06:52:00,1.67775,1.67775,1.6777,1.67775,46700000.0
2009-08-07 06:53:00,1.67775,1.67775,1.6777,1.67775,41000000.0
2009-08-07 06:54:00,1.67775,1.6778,1.67775,1.6778,21000000.0
2009-08-07 06:55:00,1.67775,1.67775,1.67775,1.67775,18900000.0
2009-08-07 06:56:00,1.67775,1.67785,1.6777,1.67785,56700000.0
2009-08-07 06:57:00,1.67785,1.6779,1.67775,1.6778,110100000.0
2009-08-07 06:58:00,1.6778,1.6779,1.6778,1.6779,70000000.0
2009-08-07 06:59:00,1.6779,1.678,1.6779,1.6779,63700000.0
2009-08-07 07:00:00,1.6779,1.6779,1.67775,1.6778,27100000.0
2009-08-07 07:01:00,1.6778,1.678,1.6778,1.6779,65700000.0
2009-08-07 07:02:00,1.6779,1.6779,1.67785,1.6779,39800000.0
2009-08-07 07:03:00,1.6779,1.6781,1.6779,1.6779,34800000.0
2009-08-07 07:04:00,1.67785,1.6779,1.67775,1.6779,47900000.0
2009-08-07 07:05:00,1.6779,1.678,1.6779,1.678,66300000.0
2009-08-07 07:06:00,1.678,1.678,1.678,1.678,6000000.0
2009-08-07 07:07:00,1.6779,1.6779,1.67785,1.67785,24200000.0
2009-08-07 07:08:00,1.67785,1.6781,1.67785,1.67795,30400000.0
2009-08-07 07:09:00,1.67795,1.67815,1.67795,1.6781,51900000.0
2009-08-07 07:10:00,1.67815,1.6783,1.6781,1.67815,21000000.0
2009-08-07 07:11:00,1.6782,1.67865,1.6782,1.6782,124700000.0
2009-08-07 07:12:00,1.6782,1.6782,1.67785,1.678,75600000.0
2009-08-07 07:13:00,1.678,1.678,1.678,1.678,16000000.0
2009-08-07 07:14:00,1.678,1.678,1.67785,1.6779,86600000.0
2009-08-07 07:15:00,1.6779,1.6779,1.6777,1.6779,158400000.0
2009-08-07 07:16:00,1.6779,1.6779,1.67765,1.6778,36100000.0
2009-08-07 07:17:00,1.6778,1.6779,1.6777,1.6777,31300000.0
2009-08-07 07:18:00,1.6777,1.67785,1.6777,1.6778,10000000.0
2009-08-07 07:19:00,1.6777,1.67775,1.67755,1.67765,45100000.0
2009-08-07 07:20:00,1.67765,1.67765,1.6774,1.67755,98600000.0
2009-08-07 07:21:00,1.67755,1.6776,1.6775,1.6775,58400000.0
2009-08-07 07:22:00,1.6775,1.6776,1.6775,1.6775,38700000.0
2009-08-07 07:23:00,1.6775,1.6775,1.6774,1.67745,71400000.0
2009-08-07 07:24:00,1.67745,1.67755,1.67725,1.6775,149600000.0
2009-08-07 07:25:00,1.67735,1.6775,1.67735,1.6775,82599998.0
2009-08-07 07:26:00,1.6774,1.6776,1.6774,1.67755,54200000.0
2009-08-07 07:27:00,1.67755,1.678,1.67755,1.67785,144000000.0
2009-08-07 07:28:00,1.67785,1.67785,1.6777,1.67775,58800000.0
2009-08-07 07:29:00,1.6778,1.6779,1.6777,1.67775,116800000.0
2009-08-07 07:30:00,1.67775,1.67775,1.6777,1.67775,36100000.0
2009-08-07 07:31:00,1.67775,1.67785,1.67775,1.6778,50100000.0
2009-08-07 07:32:00,1.6778,1.67785,1.6777,1.6777,92300000.0
2009-08-07 07:33:00,1.6778,1.67795,1.67775,1.67775,41800000.0
2009-08-07 07:34:00,1.67775,1.6784,1.67775,1.6784,157100000.0
2009-08-07 07:35:00,1.6784,1.67855,1.6783,1.6784,118400000.0
2009-08-07 07:36:00,1.67845,1.6786,1.6784,1.6785,105200000.0
2009-08-07 07:37:00,1.67845,1.67855,1.67845,1.6785,49900000.0
2009-08-07 07:38:00,1.6785,1.6785,1.67845,1.6785,25000000.0
2009-08-07 07:39:00,1.6785,1.67855,1.67845,1.67855,14100000.0
2009-08-07 07:40:00,1.6786,1.6786,1.6786,1.6786,26000000.0
2009-08-07 07:41:00,1.6786,1.6786,1.67855,1.67855,6700000.0
2009-08-07 07:42:00,1.67855,1.6786,1.67845,1.67845,72500000.0
2009-08-07 07:43:00,1.67845,1.6786,1.67845,1.6786,69100000.0
2009-08-07 07:44:00,1.6786,1.6787,1.67855,1.6786,122500000.0
2009-08-07 07:45:00,1.67855,1.6787,1.67845,1.6785,119500000.0
2009-08-07 07:46:00,1.6785,1.6791,1.6785,1.6791,115800000.0
2009-08-07 07:47:00,1.67915,1.6793,1.67915,1.6793,112600000.0
2009-08-07 07:48:00,1.67925,1.67935,1.67905,1.6793,139300000.0
2009-08-07 07:49:00,1.6793,1.6794,1.6791,1.6792,76800001.0
2009-08-07 07:50:00,1.67915,1.6794,1.679,1.67915,82000000.0
2009-08-07 07:51:00,1.67915,1.6792,1.6786,1.6787,203800000.0
2009-08-07 07:52:00,1.6787,1.67875,1.6785,1.6786,217000000.0
2009-08-07 07:53:00,1.6786,1.67865,1.6785,1.67855,107000000.0
2009-08-07 07:54:00,1.67855,1.6786,1.67835,1.6784,120700000.0
2009-08-07 07:55:00,1.6784,1.6784,1.67745,1.6775,85400000.0
2009-08-07 07:56:00,1.6775,1.6782,1.67745,1.678,119500000.0
2009-08-07 07:57:00,1.6781,1.6782,1.678,1.678,58800000.0
2009-08-07 07:58:00,1.678,1.678,1.67765,1.67775,106800000.0
2009-08-07 07:59:00,1.67775,1.67785,1.67765,1.67785,133600000.0
2009-08-07 08:00:00,1.6778,1.678,1.67725,1.67755,196500000.0
2009-08-07 08:01:00,1.6776,1.6777,1.6775,1.6775,74400000.0
2009-08-07 08:02:00,1.67755,1.6776,1.67755,1.6776,26200000.0
2009-08-07 08:03:00,1.67755,1.67765,1.67745,1.67755,92400000.0
2009-08-07 08:04:00,1.67755,1.6779,1.67755,1.6778,76400000.0
2009-08-07 08:05:00,1.6778,1.67795,1.6775,1.6778,126300000.0
2009-08-07 08:06:00,1.6778,1.67785,1.6778,1.67785,39000000.0
2009-08-07 08:07:00,1.67785,1.67805,1.67785,1.678,41200000.0
2009-08-07 08:08:00,1.678,1.6781,1.6777,1.6777,111000000.0
2009-08-07 08:09:00,1.67785,1.67795,1.67705,1.67715,231400000.0
2009-08-07 08:10:00,1.67715,1.6772,1.677,1.677,56400000.0
2009-08-07 08:11:00,1.6771,1.6771,1.6764,1.67645,137400000.0
2009-08-07 08:12:00,1.67645,1.6772,1.67645,1.67715,161800000.0
2009-08-07 08:13:00,1.67715,1.67715,1.677,1.67705,56000000.0
2009-08-07 08:14:00,1.67705,1.67705,1.67665,1.67685,136500000.0
2009-08-07 08:15:00,1.67685,1.6771,1.67685,1.6769,85200000.0
2009-08-07 08:16:00,1.6769,1.67695,1.67675,1.6769,48200000.0
2009-08-07 08:17:00,1.67685,1.67685,1.6766,1.6766,53200000.0
2009-08-07 08:18:00,1.6766,1.6766,1.6765,1.6765,84400000.0
2009-08-07 08:19:00,1.67655,1.67695,1.67655,1.6768,106500000.0
2009-08-07 08:20:00,1.67685,1.677,1.67685,1.677,60200000.0
2009-08-07 08:21:00,1.677,1.67725,1.67655,1.67675,97200000.0
2009-08-07 08:22:00,1.67705,1.67705,1.6768,1.6769,113400000.0
2009-08-07 08:23:00,1.6769,1.6769,1.6767,1.6768,60000000.0
2009-08-07 08:24:00,1.67685,1.67685,1.67655,1.67655,83500000.0
2009-08-07 08:25:00,1.67655,1.6766,1.6765,1.6766,103100000.0
2009-08-07 08:26:00,1.6766,1.6766,1.67545,1.6757,268499998.0
2009-08-07 08:27:00,1.6757,1.6762,1.67565,1.67605,203800000.0
2009-08-07 08:28:00,1.6761,1.6764,1.6761,1.67625,50300000.0
2009-08-07 08:29:00,1.6765,1.6765,1.6761,1.6761,90800000.0
2009-08-07 08:30:00,1.67615,1.67615,1.67525,1.6753,358200000.0
2009-08-07 08:31:00,1.67535,1.67555,1.67515,1.6753,200000000.0
2009-08-07 08:32:00,1.6752,1.67565,1.67515,1.6754,205500000.0
2009-08-07 08:33:00,1.67545,1.6756,1.6754,1.6755,33300000.0
2009-08-07 08:34:00,1.6754,1.6768,1.6754,1.6766,193800000.0
2009-08-07 08:35:00,1.6767,1.6769,1.67655,1.6768,164800000.0
2009-08-07 08:36:00,1.67685,1.67685,1.6767,1.67675,83600000.0
2009-08-07 08:37:00,1.67705,1.67715,1.677,1.677,82400000.0
2009-08-07 08:38:00,1.6771,1.6774,1.6771,1.6774,58900000.0
2009-08-07 08:39:00,1.6774,1.6776,1.67715,1.67715,182600000.0
2009-08-07 08:40:00,1.6772,1.6772,1.67705,1.6771,80000000.0
2009-08-07 08:41:00,1.6771,1.6772,1.6767,1.67675,131400000.0
2009-08-07 08:42:00,1.67675,1.6769,1.6767,1.6768,175400000.0
2009-08-07 08:43:00,1.6768,1.6771,1.67675,1.6771,121000000.0
2009-08-07 08:44:00,1.67705,1.6771,1.6769,1.677,62100000.0
2009-08-07 08:45:00,1.67695,1.6771,1.6768,1.677,80200000.0
2009-08-07 08:46:00,1.67685,1.6769,1.6762,1.67625,221200000.0
2009-08-07 08:47:00,1.67625,1.6763,1.676,1.67605,123100000.0
2009-08-07 08:48:00,1.676,1.6766,1.67595,1.67645,228500000.0
2009-08-07 08:49:00,1.6764,1.6764,1.6758,1.67585,181300000.0
2009-08-07 08:50:00,1.67585,1.67585,1.67555,1.6758,149000000.0
2009-08-07 08:51:00,1.67585,1.6761,1.67575,1.67585,112600000.0
2009-08-07 08:52:00,1.6758,1.67585,1.67555,1.6756,150500000.0
2009-08-07 08:53:00,1.6756,1.6756,1.67515,1.67545,266600000.0
2009-08-07 08:54:00,1.67565,1.6758,1.67455,1.67525,227100000.0
2009-08-07 08:55:00,1.67525,1.6758,1.67525,1.67545,220900000.0
2009-08-07 08:56:00,1.67545,1.67565,1.6752,1.67555,365700000.0
2009-08-07 08:57:00,1.67555,1.67565,1.67545,1.6756,88000000.0
2009-08-07 08:58:00,1.67555,1.67565,1.6753,1.67535,200000000.0
2009-08-07 08:59:00,1.67555,1.67595,1.67535,1.67545,305900000.0
2009-08-07 09:00:00,1.67535,1.67535,1.6749,1.67495,263600000.0
2009-08-07 09:01:00,1.675,1.67505,1.6748,1.6749,197700000.0
2009-08-07 09:02:00,1.6749,1.6758,1.6749,1.67565,111700000.0
2009-08-07 09:03:00,1.67565,1.67585,1.67555,1.67575,101500000.0
2009-08-07 09:04:00,1.6757,1.67575,1.6753,1.6755,219800000.0
2009-08-07 09:05:00,1.6755,1.6758,1.6755,1.67575,148400000.0
2009-08-07 09:06:00,1.67575,1.67585,1.67495,1.67495,126000000.0
2009-08-07 09:07:00,1.67495,1.6751,1.6729,1.6731,362699998.0
2009-08-07 09:08:00,1.6734,1.6738,1.673,1.67335,297300000.0
2009-08-07 09:09:00,1.67335,1.67335,1.67305,1.6733,237500000.0
2009-08-07 09:10:00,1.67335,1.67355,1.6727,1.67275,244100000.0
2009-08-07 09:11:00,1.67275,1.67295,1.6723,1.6727,181800000.0
2009-08-07 09:12:00,1.6727,1.67375,1.6727,1.67335,317300000.0
2009-08-07 09:13:00,1.6734,1.6736,1.67335,1.6735,192000000.0
2009-08-07 09:14:00,1.6735,1.6738,1.67345,1.6738,262600000.0
2009-08-07 09:15:00,1.6738,1.6738,1.67325,1.67335,291700000.0
2009-08-07 09:16:00,1.67335,1.67385,1.67335,1.67385,194300000.0
2009-08-07 09:17:00,1.67385,1.67405,1.67385,1.6739,94800000.0
2009-08-07 09:18:00,1.67385,1.6739,1.67345,1.67355,126900000.0
2009-08-07 09:19:00,1.6736,1.6743,1.67345,1.67395,339600000.0
2009-08-07 09:20:00,1.6739,1.6739,1.67355,1.67365,238200000.0
2009-08-07 09:21:00,1.6737,1.674,1.6737,1.6738,118700000.0
2009-08-07 09:22:00,1.6738,1.674,1.67375,1.674,78500000.0
2009-08-07 09:23:00,1.674,1.67445,1.67395,1.6741,358900000.0
2009-08-07 09:24:00,1.6744,1.6746,1.67415,1.67445,281900000.0
2009-08-07 09:25:00,1.67445,1.6748,1.67445,1.67475,84300000.0
2009-08-07 09:26:00,1.67475,1.675,1.67425,1.6745,260500000.0
2009-08-07 09:27:00,1.6745,1.6746,1.67425,1.6744,230400000.0
2009-08-07 09:28:00,1.6744,1.67475,1.67425,1.67475,338400000.0
2009-08-07 09:29:00,1.67475,1.67495,1.67475,1.6748,178000000.0
2009-08-07 09:30:00,1.67475,1.6748,1.67435,1.6748,298200000.0
2009-08-07 09:31:00,1.6748,1.67485,1.67465,1.67485,421700000.0
2009-08-07 09:32:00,1.67485,1.6749,1.6746,1.67485,328700000.0
2009-08-07 09:33:00,1.67485,1.675,1.67465,1.6748,176900000.0
2009-08-07 09:34:00,1.67475,1.67475,1.67445,1.67445,241600000.0
2009-08-07 09:35:00,1.67445,1.67485,1.67445,1.67455,290200000.0
2009-08-07 09:36:00,1.67455,1.67465,1.67455,1.67455,77800000.0
2009-08-07 09:37:00,1.67455,1.67475,1.67435,1.67475,197800000.0
2009-08-07 09:38:00,1.67465,1.67475,1.6745,1.6747,299000000.0
2009-08-07 09:39:00,1.6748,1.6748,1.67455,1.6748,201500000.0
2009-08-07 09:40:00,1.6748,1.67485,1.6745,1.6748,274100000.0
2009-08-07 09:41:00,1.6748,1.6753,1.6748,1.67525,291000000.0
2009-08-07 09:42:00,1.67525,1.6753,1.67445,1.67485,311200000.0
2009-08-07 09:43:00,1.67495,1.6751,1.6746,1.67485,177200000.0
2009-08-07 09:44:00,1.6748,1.6749,1.6746,1.6748,180400000.0
2009-08-07 09:45:00,1.6748,1.6748,1.67445,1.6745,126400000.0
2009-08-07 09:46:00,1.6744,1.6745,1.67405,1.67405,211700000.0
2009-08-07 09:47:00,1.67405,1.6741,1.67375,1.67385,104400000.0
2009-08-07 09:48:00,1.67385,1.6739,1.67375,1.67385,156700000.0
2009-08-07 09:49:00,1.6737,1.6737,1.67355,1.67365,62600000.0
2009-08-07 09:50:00,1.67365,1.6739,1.67345,1.6735,158500000.0
2009-08-07 09:51:00,1.67355,1.6737,1.67345,1.6736,105600000.0
2009-08-07 09:52:00,1.6736,1.67385,1.67355,1.67385,104500000.0
2009-08-07 09:53:00,1.67385,1.674,1.6737,1.6738,151500000.0
2009-08-07 09:54:00,1.6737,1.6737,1.67275,1.6732,189300000.0
2009-08-07 09:55:00,1.67325,1.67365,1.67325,1.67355,128300000.0
2009-08-07 09:56:00,1.67355,1.67355,1.6734,1.6735,99900000.0
2009-08-07 09:57:00,1.67355,1.67355,1.6729,1.67295,97200000.0
2009-08-07 09:58:00,1.67295,1.6732,1.67295,1.6732,104900000.0
2009-08-07 09:59:00,1.6731,1.6732,1.6728,1.6728,166100000.0
2009-08-07 10:00:00,1.6728,1.6732,1.6727,1.67305,128600000.0
2009-08-07 10:01:00,1.67305,1.6733,1.6729,1.67325,196400000.0
2009-08-07 10:02:00,1.67325,1.6734,1.67315,1.67315,136400000.0
2009-08-07 10:03:00,1.6731,1.67395,1.6728,1.6739,319600000.0
2009-08-07 10:04:00,1.6739,1.6739,1.6735,1.67365,278200000.0
2009-08-07 10:05:00,1.67365,1.6743,1.6736,1.67425,369800000.0
2009-08-07 10:06:00,1.67425,1.6748,1.6742,1.6747,266200000.0
2009-08-07 10:07:00,1.6747,1.67515,1.6747,1.6749,210800000.0
2009-08-07 10:08:00,1.6749,1.6751,1.6748,1.67485,150600000.0
2009-08-07 10:09:00,1.67485,1.675,1.6747,1.67475,126000000.0
2009-08-07 10:10:00,1.6748,1.6749,1.6743,1.6743,73500000.0
2009-08-07 10:11:00,1.6742,1.67435,1.67385,1.67395,272600000.0
2009-08-07 10:12:00,1.6739,1.6742,1.67385,1.6741,262600000.0
2009-08-07 10:13:00,1.6741,1.6743,1.6741,1.6742,99300000.0
2009-08-07 10:14:00,1.67425,1.6743,1.6741,1.6743,177700000.0
2009-08-07 10:15:00,1.6743,1.6744,1.67405,1.6743,204700000.0
2009-08-07 10:16:00,1.67425,1.67425,1.674,1.6741,167500000.0
2009-08-07 10:17:00,1.67415,1.67445,1.67415,1.67425,250999999.0
2009-08-07 10:18:00,1.67425,1.67435,1.67395,1.67405,106200000.0
2009-08-07 10:19:00,1.67405,1.6742,1.67395,1.67395,183800000.0
2009-08-07 10:20:00,1.674,1.67425,1.67375,1.674,179200000.0
2009-08-07 10:21:00,1.674,1.6742,1.6737,1.67375,224600000.0
2009-08-07 10:22:00,1.6738,1.6747,1.6738,1.67425,234280000.0
2009-08-07 10:23:00,1.6742,1.67425,1.67395,1.6741,249700000.0
2009-08-07 10:24:00,1.6741,1.67425,1.674,1.67405,136900000.0
2009-08-07 10:25:00,1.67405,1.67405,1.6738,1.6739,177700000.0
2009-08-07 10:26:00,1.67395,1.67425,1.67385,1.67395,305900000.0
2009-08-07 10:27:00,1.67395,1.6741,1.6733,1.6733,171900000.0
2009-08-07 10:28:00,1.6733,1.67375,1.6732,1.6736,272400000.0
2009-08-07 10:29:00,1.6736,1.6737,1.67265,1.67265,198200000.0
2009-08-07 10:30:00,1.6728,1.6736,1.67265,1.67345,237700000.0
2009-08-07 10:31:00,1.67345,1.6735,1.67295,1.67315,213800000.0
2009-08-07 10:32:00,1.67315,1.67325,1.67265,1.67275,224800000.0
2009-08-07 10:33:00,1.67275,1.6728,1.6725,1.6727,205700000.0
2009-08-07 10:34:00,1.6727,1.6734,1.6726,1.6734,225500000.0
2009-08-07 10:35:00,1.6734,1.6734,1.6727,1.6728,224300000.0
2009-08-07 10:36:00,1.6728,1.67325,1.67275,1.67305,262000001.0
2009-08-07 10:37:00,1.67305,1.67345,1.67295,1.67325,165500000.0
2009-08-07 10:38:00,1.67325,1.67335,1.6729,1.6729,247100000.0
2009-08-07 10:39:00,1.67285,1.6731,1.6727,1.673,291100000.0
2009-08-07 10:40:00,1.6731,1.6731,1.6728,1.673,224300000.0
2009-08-07 10:41:00,1.6729,1.67315,1.6729,1.6731,198510000.0
2009-08-07 10:42:00,1.6731,1.6737,1.6731,1.67355,221700000.0
2009-08-07 10:43:00,1.67375,1.6741,1.6736,1.6738,203500000.0
2009-08-07 10:44:00,1.6738,1.67385,1.6733,1.67345,69600000.0
2009-08-07 10:45:00,1.67345,1.67345,1.6731,1.67325,204000000.0
2009-08-07 10:46:00,1.67325,1.6737,1.67325,1.67355,203300000.0
2009-08-07 10:47:00,1.6736,1.67365,1.6731,1.67335,212699999.0
2009-08-07 10:48:00,1.6734,1.6734,1.6725,1.67265,216700000.0
2009-08-07 10:49:00,1.6726,1.67305,1.6726,1.67295,165700000.0
2009-08-07 10:50:00,1.673,1.673,1.6722,1.6723,321800000.0
2009-08-07 10:51:00,1.67235,1.67275,1.6722,1.6727,76700000.0
2009-08-07 10:52:00,1.67275,1.67335,1.6727,1.6733,177700000.0
2009-08-07 10:53:00,1.6733,1.6734,1.67225,1.67235,218900000.0
2009-08-07 10:54:00,1.6724,1.6726,1.6721,1.6723,241000000.0
2009-08-07 10:55:00,1.67225,1.6725,1.6719,1.67245,294600000.0
2009-08-07 10:56:00,1.67245,1.67265,1.6724,1.67265,128900000.0
2009-08-07 10:57:00,1.67265,1.6729,1.67205,1.6721,168200000.0
2009-08-07 10:58:00,1.6721,1.6722,1.67175,1.67175,476900001.0
2009-08-07 10:59:00,1.6718,1.67235,1.67175,1.6723,435900000.0
2009-08-07 11:00:00,1.67225,1.6723,1.6719,1.67205,159500000.0
2009-08-07 11:01:00,1.67205,1.6721,1.67195,1.672,108500000.0
2009-08-07 11:02:00,1.67195,1.6722,1.67195,1.672,223400000.0
2009-08-07 11:03:00,1.672,1.67215,1.672,1.6721,166300000.0
2009-08-07 11:04:00,1.67215,1.67255,1.6721,1.67245,229200000.0
2009-08-07 11:05:00,1.67245,1.673,1.67245,1.673,218500000.0
2009-08-07 11:06:00,1.67285,1.67285,1.67175,1.6723,404700001.0
2009-08-07 11:07:00,1.6724,1.6724,1.67185,1.67195,119600000.0
2009-08-07 11:08:00,1.6719,1.6722,1.6718,1.6719,141700000.0
2009-08-07 11:09:00,1.6719,1.6723,1.6719,1.6721,123700000.0
2009-08-07 11:10:00,1.6721,1.67285,1.6721,1.6728,191200002.0
2009-08-07 11:11:00,1.6728,1.6734,1.6728,1.67335,258400000.0
2009-08-07 11:12:00,1.67345,1.67455,1.67345,1.67455,414800000.0
2009-08-07 11:13:00,1.6745,1.6752,1.6745,1.675,289800000.0
2009-08-07 11:14:00,1.675,1.675,1.6745,1.67455,396100000.0
2009-08-07 11:15:00,1.6747,1.67505,1.67445,1.675,343200000.0
2009-08-07 11:16:00,1.675,1.67555,1.675,1.6753,314300000.0
2009-08-07 11:17:00,1.6753,1.67545,1.675,1.675,193700000.0
2009-08-07 11:18:00,1.675,1.6751,1.6739,1.6739,384999998.0
2009-08-07 11:19:00,1.6739,1.67425,1.67385,1.6741,246200000.0
2009-08-07 11:20:00,1.6741,1.6742,1.67385,1.67395,142200000.0
2009-08-07 11:21:00,1.67395,1.67415,1.67395,1.6741,183900000.0
2009-08-07 11:22:00,1.6741,1.6745,1.67405,1.67405,107700000.0
2009-08-07 11:23:00,1.67405,1.67435,1.67405,1.6741,271900000.0
2009-08-07 11:24:00,1.67385,1.67415,1.6738,1.67395,267500000.0
2009-08-07 11:25:00,1.6739,1.6745,1.67385,1.6741,340000000.0
2009-08-07 11:26:00,1.6742,1.6742,1.674,1.6741,202200000.0
2009-08-07 11:27:00,1.6741,1.67435,1.67405,1.67435,128400000.0
2009-08-07 11:28:00,1.67435,1.6748,1.6743,1.67475,198700000.0
2009-08-07 11:29:00,1.6747,1.67475,1.67425,1.67425,246000000.0
2009-08-07 11:30:00,1.67425,1.6746,1.6742,1.6746,279600000.0
2009-08-07 11:31:00,1.6746,1.67475,1.674,1.6741,357200000.0
2009-08-07 11:32:00,1.6741,1.67435,1.67405,1.6743,123100000.0
2009-08-07 11:33:00,1.67415,1.6742,1.6738,1.6742,116800000.0
2009-08-07 11:34:00,1.67425,1.67425,1.67405,1.67415,71700000.0
2009-08-07 11:35:00,1.67415,1.6742,1.6733,1.6733,173400000.0
2009-08-07 11:36:00,1.6733,1.67355,1.6731,1.67335,277000000.0
2009-08-07 11:37:00,1.6733,1.67365,1.6731,1.67365,303300000.0
2009-08-07 11:38:00,1.6737,1.6737,1.67325,1.67325,229700001.0
2009-08-07 11:39:00,1.6733,1.67395,1.6733,1.6739,188300000.0
2009-08-07 11:40:00,1.6739,1.6742,1.6738,1.67405,314100000.0
2009-08-07 11:41:00,1.67405,1.67405,1.6724,1.6727,339399999.0
2009-08-07 11:42:00,1.6727,1.67285,1.67205,1.6722,273500000.0
2009-08-07 11:43:00,1.6722,1.67265,1.6722,1.67265,209800000.0
2009-08-07 11:44:00,1.67265,1.6728,1.67255,1.67265,151900000.0
2009-08-07 11:45:00,1.67265,1.67285,1.6726,1.6726,195200000.0
2009-08-07 11:46:00,1.6726,1.6726,1.67225,1.67245,213799999.0
2009-08-07 11:47:00,1.67245,1.67255,1.67215,1.6724,127100000.0
2009-08-07 11:48:00,1.6724,1.6726,1.6723,1.6726,86700000.0
2009-08-07 11:49:00,1.67265,1.67305,1.67255,1.6729,98900000.0
2009-08-07 11:50:00,1.67295,1.6735,1.67295,1.6734,138900000.0
2009-08-07 11:51:00,1.67335,1.6738,1.67335,1.67345,118300000.0
2009-08-07 11:52:00,1.67345,1.6735,1.6728,1.673,267700000.0
2009-08-07 11:53:00,1.673,1.67365,1.6729,1.6731,385200000.0
2009-08-07 11:54:00,1.6731,1.6736,1.67305,1.67325,285600000.0
2009-08-07 11:55:00,1.67325,1.6734,1.6732,1.67335,177100000.0
2009-08-07 11:56:00,1.67335,1.6734,1.67325,1.67325,100600000.0
2009-08-07 11:57:00,1.67325,1.6733,1.67305,1.6731,105600000.0
2009-08-07 11:58:00,1.67305,1.6736,1.673,1.67345,250400000.0
2009-08-07 11:59:00,1.67345,1.67355,1.67315,1.67335,185000000.0
2009-08-07 12:00:00,1.6734,1.6736,1.67335,1.6735,65400000.0
2009-08-07 12:01:00,1.6735,1.6737,1.67335,1.67365,90000000.0
2009-08-07 12:02:00,1.6736,1.6737,1.6733,1.6736,131500000.0
2009-08-07 12:03:00,1.6736,1.6737,1.6735,1.6736,74500000.0
2009-08-07 12:04:00,1.6736,1.67365,1.6734,1.67365,53600000.0
2009-08-07 12:05:00,1.67365,1.67365,1.67325,1.6733,51800000.0
2009-08-07 12:06:00,1.6733,1.6733,1.67285,1.67285,124100000.0
2009-08-07 12:07:00,1.67295,1.6733,1.67265,1.6733,86500000.0
2009-08-07 12:08:00,1.67325,1.67325,1.67315,1.67315,14200000.0
2009-08-07 12:09:00,1.67315,1.67325,1.67315,1.6732,30200000.0
2009-08-07 12:10:00,1.67325,1.6735,1.67325,1.6735,100400000.0
2009-08-07 12:11:00,1.6735,1.6736,1.6735,1.6736,140400000.0
2009-08-07 12:12:00,1.6736,1.67375,1.6736,1.67375,85500000.0
2009-08-07 12:13:00,1.67375,1.6738,1.6737,1.6737,31700000.0
2009-08-07 12:14:00,1.6738,1.6738,1.67365,1.6737,34200000.0
2009-08-07 12:15:00,1.6737,1.6738,1.67365,1.67375,50600000.0
2009-08-07 12:16:00,1.6737,1.6737,1.6735,1.6736,78900000.0
2009-08-07 12:17:00,1.6736,1.6736,1.6735,1.67355,21300000.0
2009-08-07 12:18:00,1.67355,1.67355,1.6733,1.67345,174100000.0
2009-08-07 12:19:00,1.67345,1.6736,1.67345,1.6735,59200000.0
2009-08-07 12:20:00,1.6735,1.6735,1.6728,1.6728,172100000.0
2009-08-07 12:21:00,1.67285,1.6729,1.67275,1.6728,110000000.0
2009-08-07 12:22:00,1.6728,1.6728,1.67265,1.67265,66000000.0
2009-08-07 12:23:00,1.67265,1.67365,1.67265,1.6735,64500000.0
2009-08-07 12:24:00,1.6733,1.6737,1.6733,1.6737,29800000.0
2009-08-07 12:25:00,1.67365,1.67375,1.6736,1.67375,33500000.0
2009-08-07 12:26:00,1.67385,1.67385,1.67355,1.67355,204000000.0
2009-08-07 12:27:00,1.67365,1.67365,1.67355,1.6736,127500000.0
2009-08-07 12:28:00,1.6736,1.6738,1.6736,1.6736,106400000.0
2009-08-07 12:29:00,1.6736,1.6736,1.6736,1.6736,73400000.0
2009-08-07 12:30:00,1.6736,1.6737,1.6736,1.67365,65000000.0
2009-08-07 12:31:00,1.67365,1.6737,1.67345,1.67355,121100000.0
2009-08-07 12:32:00,1.67355,1.67355,1.6735,1.6735,17900000.0
2009-08-07 12:33:00,1.6735,1.6736,1.6735,1.6736,47900000.0
2009-08-07 12:34:00,1.67375,1.6738,1.67355,1.67355,96900000.0
2009-08-07 12:35:00,1.67355,1.67375,1.6734,1.6737,145200000.0
2009-08-07 12:36:00,1.6737,1.6737,1.67355,1.67365,55300000.0
2009-08-07 12:37:00,1.6737,1.6738,1.6737,1.6737,24800000.0
2009-08-07 12:38:00,1.6737,1.6737,1.67365,1.6737,54900000.0
2009-08-07 12:39:00,1.6737,1.6737,1.67365,1.6737,44300000.0
2009-08-07 12:40:00,1.67375,1.67435,1.6737,1.6743,166300000.0
2009-08-07 12:41:00,1.6743,1.67435,1.67425,1.6743,105700000.0
2009-08-07 12:42:00,1.6743,1.6746,1.6742,1.6743,177300000.0
2009-08-07 12:43:00,1.6743,1.67445,1.67415,1.67415,123000000.0
2009-08-07 12:44:00,1.67415,1.67435,1.67415,1.6743,193700000.0
2009-08-07 12:45:00,1.67425,1.67425,1.67365,1.674,303100000.0
2009-08-07 12:46:00,1.674,1.67435,1.67395,1.6743,128100000.0
2009-08-07 12:47:00,1.6742,1.6743,1.67345,1.6736,114300000.0
2009-08-07 12:48:00,1.6736,1.67395,1.6735,1.67385,118500000.0
2009-08-07 12:49:00,1.67395,1.67415,1.67385,1.67415,139200000.0
2009-08-07 12:50:00,1.67415,1.6744,1.67415,1.6744,94600000.0
2009-08-07 12:51:00,1.6744,1.67445,1.6742,1.6743,118400000.0
2009-08-07 12:52:00,1.67425,1.6743,1.6742,1.67425,115400000.0
2009-08-07 12:53:00,1.67425,1.6745,1.67425,1.6744,141500000.0
2009-08-07 12:54:00,1.6744,1.67445,1.6743,1.6744,81100000.0
2009-08-07 12:55:00,1.6744,1.6747,1.6744,1.6747,111200000.0
2009-08-07 12:56:00,1.6747,1.6748,1.67465,1.67465,108600000.0
2009-08-07 12:57:00,1.6746,1.6748,1.67455,1.67465,85800000.0
2009-08-07 12:58:00,1.6746,1.6747,1.67455,1.6747,146500000.0
2009-08-07 12:59:00,1.6747,1.6749,1.6743,1.67435,176700000.0
2009-08-07 13:00:00,1.67425,1.6744,1.6738,1.6738,249600000.0
2009-08-07 13:01:00,1.67385,1.6739,1.67335,1.6737,308200001.0
2009-08-07 13:02:00,1.6737,1.6738,1.67365,1.67365,190500000.0
2009-08-07 13:03:00,1.67365,1.6745,1.67365,1.67435,283600000.0
2009-08-07 13:04:00,1.67435,1.67455,1.67425,1.6745,172100000.0
2009-08-07 13:05:00,1.6744,1.6744,1.6742,1.67425,230900000.0
2009-08-07 13:06:00,1.6743,1.6743,1.67365,1.6739,184800000.0
2009-08-07 13:07:00,1.6739,1.674,1.6734,1.6736,243700000.0
2009-08-07 13:08:00,1.6737,1.6737,1.67345,1.67355,100000000.0
2009-08-07 13:09:00,1.67355,1.67385,1.67355,1.67385,48800000.0
2009-08-07 13:10:00,1.67385,1.6739,1.67365,1.67365,111200000.0
2009-08-07 13:11:00,1.67365,1.6739,1.67365,1.67385,182199999.0
2009-08-07 13:12:00,1.67385,1.67385,1.6737,1.6737,108600000.0
2009-08-07 13:13:00,1.6737,1.6739,1.6737,1.67385,265700000.0
2009-08-07 13:14:00,1.67375,1.674,1.67375,1.67385,78700000.0
2009-08-07 13:15:00,1.67385,1.6739,1.67375,1.6739,70400000.0
2009-08-07 13:16:00,1.6739,1.67395,1.67375,1.67385,103900000.0
2009-08-07 13:17:00,1.67385,1.67395,1.6738,1.67395,202400000.0
2009-08-07 13:18:00,1.67395,1.6741,1.67395,1.67395,91000000.0
2009-08-07 13:19:00,1.67395,1.6741,1.67395,1.6741,88300000.0
2009-08-07 13:20:00,1.67395,1.67405,1.67375,1.6738,147900000.0
2009-08-07 13:21:00,1.67385,1.67395,1.67375,1.6738,130400000.0
2009-08-07 13:22:00,1.6738,1.6739,1.67375,1.6739,40800000.0
2009-08-07 13:23:00,1.6739,1.674,1.6738,1.6738,71600000.0
2009-08-07 13:24:00,1.6738,1.674,1.67375,1.67375,76000000.0
2009-08-07 13:25:00,1.6738,1.6739,1.6738,1.6739,73800000.0
2009-08-07 13:26:00,1.6739,1.67405,1.6739,1.6739,95300000.0
2009-08-07 13:27:00,1.67395,1.67415,1.67385,1.67405,165400000.0
2009-08-07 13:28:00,1.67405,1.6742,1.674,1.67405,90400000.0
2009-08-07 13:29:00,1.67405,1.67435,1.67385,1.67385,239200000.0
2009-08-07 13:30:00,1.6738,1.674,1.67365,1.6739,220500000.0
2009-08-07 13:31:00,1.6739,1.6741,1.6737,1.67385,200600000.0
2009-08-07 13:32:00,1.6738,1.67385,1.6737,1.6738,30900000.0
2009-08-07 13:33:00,1.6738,1.6738,1.6737,1.6738,10400000.0
2009-08-07 13:34:00,1.6738,1.6738,1.6736,1.6737,70500000.0
2009-08-07 13:35:00,1.67365,1.67375,1.6736,1.67365,63400000.0
2009-08-07 13:36:00,1.67365,1.67375,1.6736,1.6736,311600000.0
2009-08-07 13:37:00,1.6736,1.67425,1.67355,1.6739,232500000.0
2009-08-07 13:38:00,1.6739,1.6744,1.67375,1.6742,179900000.0
2009-08-07 13:39:00,1.6742,1.6743,1.67415,1.6742,162400000.0
2009-08-07 13:40:00,1.6742,1.6742,1.6739,1.67395,154500000.0
2009-08-07 13:41:00,1.6739,1.67435,1.67385,1.67425,130800000.0
2009-08-07 13:42:00,1.67425,1.6748,1.67425,1.6746,203400000.0
2009-08-07 13:43:00,1.6746,1.6749,1.6746,1.6749,112600000.0
2009-08-07 13:44:00,1.6749,1.675,1.67485,1.6749,94200000.0
2009-08-07 13:45:00,1.675,1.675,1.67465,1.67485,156600000.0
2009-08-07 13:46:00,1.6748,1.67485,1.67475,1.6748,196300000.0
2009-08-07 13:47:00,1.6748,1.67485,1.6746,1.67465,176900000.0
2009-08-07 13:48:00,1.67465,1.67465,1.6745,1.6746,83800000.0
2009-08-07 13:49:00,1.6746,1.6747,1.67455,1.67455,83400000.0
2009-08-07 13:50:00,1.6746,1.67475,1.6745,1.6747,115100000.0
2009-08-07 13:51:00,1.6747,1.67505,1.67465,1.67505,138900000.0
2009-08-07 13:52:00,1.67495,1.67505,1.6747,1.6748,156600000.0
2009-08-07 13:53:00,1.6748,1.6748,1.6746,1.67465,235200000.0
2009-08-07 13:54:00,1.67475,1.6749,1.6746,1.67485,174000000.0
2009-08-07 13:55:00,1.67485,1.67505,1.6746,1.6747,207200000.0
2009-08-07 13:56:00,1.67465,1.67475,1.6745,1.6745,169899999.0
2009-08-07 13:57:00,1.6745,1.6747,1.6745,1.67455,133500000.0
2009-08-07 13:58:00,1.6746,1.6746,1.6743,1.67435,315300000.0
2009-08-07 13:59:00,1.6744,1.67445,1.6741,1.6741,157000000.0
2009-08-07 14:00:00,1.6741,1.6746,1.6741,1.6746,113200000.0
2009-08-07 14:01:00,1.67475,1.6751,1.6747,1.6751,206200000.0
2009-08-07 14:02:00,1.6751,1.6751,1.6747,1.67495,262600000.0
2009-08-07 14:03:00,1.67495,1.6753,1.67495,1.67525,145300000.0
2009-08-07 14:04:00,1.67525,1.6756,1.6752,1.67535,215800000.0
2009-08-07 14:05:00,1.6754,1.6754,1.6751,1.6753,258100000.0
2009-08-07 14:06:00,1.6754,1.6755,1.67525,1.6753,155300000.0
2009-08-07 14:07:00,1.6753,1.67555,1.67525,1.6755,194400000.0
2009-08-07 14:08:00,1.6755,1.67625,1.67545,1.67595,271700000.0
2009-08-07 14:09:00,1.676,1.67635,1.67595,1.67615,314600001.0
2009-08-07 14:10:00,1.67615,1.67625,1.6756,1.6759,267500000.0
2009-08-07 14:11:00,1.67585,1.67595,1.6758,1.67585,166700000.0
2009-08-07 14:12:00,1.67585,1.676,1.67585,1.67595,54100000.0
2009-08-07 14:13:00,1.67595,1.676,1.6758,1.676,130300000.0
2009-08-07 14:14:00,1.676,1.67615,1.6757,1.6757,218100000.0
2009-08-07 14:15:00,1.6757,1.67575,1.67555,1.67565,332900000.0
2009-08-07 14:16:00,1.67565,1.67595,1.67555,1.6757,308300000.0
2009-08-07 14:17:00,1.6757,1.6759,1.67555,1.6756,140200000.0
2009-08-07 14:18:00,1.67555,1.67575,1.67555,1.67575,183400000.0
2009-08-07 14:19:00,1.6757,1.67625,1.6757,1.67625,200500000.0
2009-08-07 14:20:00,1.67625,1.67685,1.67615,1.6768,212500000.0
2009-08-07 14:21:00,1.6767,1.67695,1.67655,1.67675,387600000.0
2009-08-07 14:22:00,1.67675,1.6768,1.6766,1.6768,368600000.0
2009-08-07 14:23:00,1.6768,1.67685,1.67665,1.6767,216400000.0
2009-08-07 14:24:00,1.67675,1.6778,1.67675,1.67755,391100000.0
2009-08-07 14:25:00,1.6776,1.67825,1.6776,1.6778,347900000.0
2009-08-07 14:26:00,1.6778,1.67815,1.6777,1.67775,222100000.0
2009-08-07 14:27:00,1.67785,1.67785,1.6775,1.6775,268100000.0
2009-08-07 14:28:00,1.6776,1.6777,1.6768,1.6768,289700000.0
2009-08-07 14:29:00,1.6768,1.67825,1.6768,1.67735,141600000.0
2009-08-07 14:30:00,1.67722,1.68345,1.67722,1.6826,244499999.0
2009-08-07 14:31:00,1.68255,1.68325,1.6819,1.68205,255800000.0
2009-08-07 14:32:00,1.6819,1.68255,1.68045,1.6807,219700000.0
2009-08-07 14:33:00,1.6807,1.6811,1.68005,1.68005,288700000.0
2009-08-07 14:34:00,1.68005,1.68045,1.67995,1.68035,463800000.0
2009-08-07 14:35:00,1.68035,1.6815,1.68005,1.68075,295400000.0
2009-08-07 14:36:00,1.68075,1.6811,1.68005,1.68005,263000000.0
2009-08-07 14:37:00,1.67995,1.67995,1.67735,1.6774,457700000.0
2009-08-07 14:38:00,1.67715,1.6772,1.67405,1.6742,273700000.0
2009-08-07 14:39:00,1.6738,1.67415,1.67205,1.67345,257400000.0
2009-08-07 14:40:00,1.67345,1.6749,1.6734,1.6747,320700000.0
2009-08-07 14:41:00,1.6747,1.6756,1.6747,1.67555,240200000.0
2009-08-07 14:42:00,1.67555,1.67565,1.6737,1.67375,478600000.0
2009-08-07 14:43:00,1.6737,1.6739,1.6725,1.67345,392700000.0
2009-08-07 14:44:00,1.67345,1.67435,1.6733,1.67395,311200000.0
2009-08-07 14:45:00,1.67395,1.6743,1.67245,1.6725,406800000.0
2009-08-07 14:46:00,1.6726,1.67295,1.66755,1.66795,452600000.0
2009-08-07 14:47:00,1.66785,1.6703,1.6676,1.67025,388200000.0
2009-08-07 14:48:00,1.67025,1.6713,1.66975,1.67105,229400000.0
2009-08-07 14:49:00,1.6709,1.67235,1.6709,1.672,347000000.0
2009-08-07 14:50:00,1.672,1.67305,1.6715,1.67295,327000000.0
2009-08-07 14:51:00,1.67295,1.67445,1.6724,1.67375,324400000.0
2009-08-07 14:52:00,1.6737,1.67415,1.6732,1.6737,345400000.0
2009-08-07 14:53:00,1.6737,1.6737,1.6727,1.6727,307400000.0
2009-08-07 14:54:00,1.67255,1.6737,1.6725,1.6735,220100000.0
2009-08-07 14:55:00,1.6735,1.6746,1.67345,1.6738,316600000.0
2009-08-07 14:56:00,1.6738,1.6743,1.6737,1.6739,266200000.0
2009-08-07 14:57:00,1.674,1.6756,1.67395,1.6755,349300000.0
2009-08-07 14:58:00,1.6755,1.67695,1.6755,1.67655,329300000.0
2009-08-07 14:59:00,1.6766,1.677,1.67655,1.67665,291500000.0
2009-08-07 15:00:00,1.6768,1.67705,1.67675,1.6768,359000000.0
2009-08-07 15:01:00,1.67675,1.67705,1.67645,1.677,339200000.0
2009-08-07 15:02:00,1.67705,1.6771,1.67645,1.6769,317300000.0
2009-08-07 15:03:00,1.6769,1.678,1.6769,1.6778,293100000.0
2009-08-07 15:04:00,1.6778,1.679,1.6778,1.6781,431200000.0
2009-08-07 15:05:00,1.6781,1.67835,1.67765,1.6779,346500000.0
2009-08-07 15:06:00,1.6779,1.6782,1.67765,1.678,415600000.0
2009-08-07 15:07:00,1.678,1.67955,1.678,1.67955,320500000.0
2009-08-07 15:08:00,1.67965,1.68125,1.67965,1.68055,265000000.0
2009-08-07 15:09:00,1.6806,1.6806,1.67935,1.67955,286600001.0
2009-08-07 15:10:00,1.6797,1.6798,1.67915,1.67925,318200000.0
2009-08-07 15:11:00,1.67935,1.6795,1.67845,1.67845,273700000.0
2009-08-07 15:12:00,1.67845,1.67865,1.67815,1.6784,306700000.0
2009-08-07 15:13:00,1.67845,1.67885,1.67835,1.67845,282500000.0
2009-08-07 15:14:00,1.67845,1.6785,1.67745,1.6776,470000000.0
2009-08-07 15:15:00,1.6777,1.67815,1.67735,1.67775,245000000.0
2009-08-07 15:16:00,1.67775,1.6778,1.677,1.677,262800000.0
2009-08-07 15:17:00,1.67695,1.67725,1.67595,1.676,312100000.0
2009-08-07 15:18:00,1.676,1.6765,1.6759,1.676,379000000.0
2009-08-07 15:19:00,1.67595,1.67595,1.67455,1.6746,416700000.0
2009-08-07 15:20:00,1.6746,1.6752,1.6742,1.6746,428500000.0
2009-08-07 15:21:00,1.6746,1.6748,1.6745,1.67465,563000000.0
2009-08-07 15:22:00,1.67465,1.6752,1.6746,1.6751,256500000.0
2009-08-07 15:23:00,1.6751,1.67565,1.6751,1.6752,269700000.0
2009-08-07 15:24:00,1.6752,1.6757,1.67475,1.6754,297600001.0
2009-08-07 15:25:00,1.6754,1.6768,1.67535,1.67665,374100000.0
2009-08-07 15:26:00,1.67665,1.6773,1.67655,1.6767,431600000.0
2009-08-07 15:27:00,1.6767,1.67675,1.6752,1.67615,349100000.0
2009-08-07 15:28:00,1.67615,1.67675,1.67615,1.6763,286500000.0
2009-08-07 15:29:00,1.6763,1.67655,1.6747,1.6754,521200000.0
2009-08-07 15:30:00,1.6754,1.67615,1.6753,1.6759,333700000.0
2009-08-07 15:31:00,1.6759,1.67675,1.6757,1.6765,425300000.0
2009-08-07 15:32:00,1.6765,1.67815,1.6765,1.6775,393500000.0
2009-08-07 15:33:00,1.6775,1.6782,1.6775,1.67765,419100000.0
2009-08-07 15:34:00,1.67765,1.6777,1.6762,1.6763,624000000.0
2009-08-07 15:35:00,1.6762,1.6763,1.6753,1.67575,467699998.0
2009-08-07 15:36:00,1.67575,1.67665,1.67575,1.67615,307700000.0
2009-08-07 15:37:00,1.6762,1.67665,1.6751,1.6751,325900000.0
2009-08-07 15:38:00,1.6751,1.6755,1.6745,1.6752,425600000.0
2009-08-07 15:39:00,1.6751,1.67575,1.67495,1.67565,366800000.0
2009-08-07 15:40:00,1.6757,1.6761,1.67565,1.676,371100000.0
2009-08-07 15:41:00,1.676,1.676,1.67505,1.6756,243400000.0
2009-08-07 15:42:00,1.67565,1.6757,1.67445,1.67455,401800000.0
2009-08-07 15:43:00,1.67455,1.6748,1.6741,1.67475,512400000.0
2009-08-07 15:44:00,1.6747,1.67505,1.6745,1.67495,389900000.0
2009-08-07 15:45:00,1.675,1.67505,1.67395,1.6742,307200000.0
2009-08-07 15:46:00,1.67425,1.6744,1.6739,1.6743,367700000.0
2009-08-07 15:47:00,1.6743,1.67435,1.67385,1.6741,270100000.0
2009-08-07 15:48:00,1.6741,1.67425,1.674,1.67405,293800000.0
2009-08-07 15:49:00,1.67405,1.67465,1.67405,1.67455,431400000.0
2009-08-07 15:50:00,1.67445,1.6747,1.6739,1.67415,496700000.0
2009-08-07 15:51:00,1.6741,1.6745,1.6741,1.6744,382300000.0
2009-08-07 15:52:00,1.67445,1.6745,1.67335,1.67385,290200000.0
2009-08-07 15:53:00,1.67385,1.67405,1.67345,1.67405,208300000.0
2009-08-07 15:54:00,1.67405,1.67455,1.67385,1.67425,363100000.0
2009-08-07 15:55:00,1.67435,1.6753,1.67425,1.67525,388900000.0
2009-08-07 15:56:00,1.67525,1.67525,1.67445,1.67485,240800000.0
2009-08-07 15:57:00,1.67485,1.675,1.67445,1.67455,310100000.0
2009-08-07 15:58:00,1.6746,1.6746,1.6736,1.6737,296700000.0
2009-08-07 15:59:00,1.67375,1.67435,1.67325,1.67325,455700000.0
2009-08-07 16:00:00,1.6732,1.6732,1.67245,1.6728,454400000.0
2009-08-07 16:01:00,1.6729,1.6734,1.6725,1.67315,428300000.0
2009-08-07 16:02:00,1.6732,1.6744,1.6732,1.6742,129800000.0
2009-08-07 16:03:00,1.6743,1.6743,1.6725,1.6726,350900000.0
2009-08-07 16:04:00,1.67255,1.6735,1.67255,1.6735,237200000.0
2009-08-07 16:05:00,1.6735,1.67375,1.6733,1.6736,298800000.0
2009-08-07 16:06:00,1.6736,1.6736,1.6726,1.67275,418200000.0
2009-08-07 16:07:00,1.6728,1.6735,1.6728,1.6732,374200000.0
2009-08-07 16:08:00,1.6732,1.6736,1.67305,1.67345,291500000.0
2009-08-07 16:09:00,1.67345,1.6738,1.67335,1.6737,379400000.0
2009-08-07 16:10:00,1.6737,1.6739,1.67345,1.6738,431300000.0
2009-08-07 16:11:00,1.6736,1.67375,1.6732,1.67365,413840000.0
2009-08-07 16:12:00,1.6737,1.67385,1.6733,1.67385,400300000.0
2009-08-07 16:13:00,1.67385,1.67385,1.67285,1.67305,494900000.0
2009-08-07 16:14:00,1.67305,1.67305,1.6722,1.6722,494000000.0
2009-08-07 16:15:00,1.6722,1.6723,1.672,1.67205,388700000.0
2009-08-07 16:16:00,1.6721,1.67265,1.67195,1.67215,564200000.0
2009-08-07 16:17:00,1.67215,1.67235,1.67175,1.67175,527800000.0
2009-08-07 16:18:00,1.67175,1.6721,1.67155,1.672,490300001.0
2009-08-07 16:19:00,1.6719,1.6724,1.6719,1.67215,546700000.0
2009-08-07 16:20:00,1.67225,1.67395,1.67225,1.67345,368900000.0
2009-08-07 16:21:00,1.67345,1.67345,1.67145,1.67185,511800000.0
2009-08-07 16:22:00,1.67185,1.6719,1.67125,1.6714,559600000.0
2009-08-07 16:23:00,1.67145,1.67255,1.67145,1.6725,329800000.0
2009-08-07 16:24:00,1.67245,1.673,1.67235,1.6725,336300001.0
2009-08-07 16:25:00,1.67245,1.6725,1.6712,1.67155,332200000.0
2009-08-07 16:26:00,1.6716,1.67185,1.67125,1.67185,415400000.0
2009-08-07 16:27:00,1.67185,1.67205,1.6717,1.6718,433600000.0
2009-08-07 16:28:00,1.67185,1.6725,1.67185,1.672,352400000.0
2009-08-07 16:29:00,1.672,1.6722,1.6713,1.6716,330800000.0
2009-08-07 16:30:00,1.67165,1.6718,1.6716,1.6716,388100000.0
2009-08-07 16:31:00,1.67155,1.6718,1.6715,1.6717,298800000.0
2009-08-07 16:32:00,1.6717,1.67175,1.67095,1.6712,321900000.0
2009-08-07 16:33:00,1.6712,1.6713,1.6707,1.6708,315800000.0
2009-08-07 16:34:00,1.6709,1.67175,1.6709,1.67165,277500000.0
2009-08-07 16:35:00,1.67165,1.6718,1.67105,1.6713,451300000.0
2009-08-07 16:36:00,1.6714,1.6716,1.6711,1.6714,394000000.0
2009-08-07 16:37:00,1.6714,1.6722,1.6714,1.6721,366700000.0
2009-08-07 16:38:00,1.6721,1.6728,1.6719,1.6728,451600000.0
2009-08-07 16:39:00,1.6729,1.6732,1.6724,1.6725,466900000.0
2009-08-07 16:40:00,1.67245,1.67265,1.67215,1.6724,424300000.0
2009-08-07 16:41:00,1.6722,1.6722,1.67135,1.6721,506000000.0
2009-08-07 16:42:00,1.6721,1.6721,1.67095,1.67095,394000000.0
2009-08-07 16:43:00,1.67095,1.6714,1.6708,1.67135,239000000.0
2009-08-07 16:44:00,1.67135,1.6714,1.6707,1.67095,310200000.0
2009-08-07 16:45:00,1.67095,1.67135,1.67015,1.67085,413000000.0
2009-08-07 16:46:00,1.67085,1.6715,1.67045,1.6714,261399999.0
2009-08-07 16:47:00,1.67145,1.67145,1.67085,1.6711,168700000.0
2009-08-07 16:48:00,1.6711,1.67145,1.67085,1.67085,221700000.0
2009-08-07 16:49:00,1.67085,1.6712,1.67055,1.67055,661800000.0
2009-08-07 16:50:00,1.6706,1.67065,1.6695,1.66995,269700000.0
2009-08-07 16:51:00,1.67,1.6707,1.67,1.67065,377300001.0
2009-08-07 16:52:00,1.67055,1.6706,1.66985,1.67025,300100000.0
2009-08-07 16:53:00,1.67025,1.6703,1.66975,1.66995,271100000.0
2009-08-07 16:54:00,1.66995,1.67,1.6686,1.66885,368000002.0
2009-08-07 16:55:00,1.66885,1.6689,1.66745,1.66755,399699999.0
2009-08-07 16:56:00,1.66755,1.6685,1.6673,1.6684,297100000.0
2009-08-07 16:57:00,1.66835,1.66895,1.66835,1.6685,161200000.0
2009-08-07 16:58:00,1.6685,1.6686,1.66795,1.66795,223400000.0
2009-08-07 16:59:00,1.66795,1.66805,1.6674,1.6677,240000000.0
2009-08-07 17:00:00,1.66775,1.66805,1.66755,1.6679,334900000.0
2009-08-07 17:01:00,1.66795,1.66905,1.66785,1.66895,336500000.0
2009-08-07 17:02:00,1.66895,1.66945,1.66895,1.6693,415900000.0
2009-08-07 17:03:00,1.6693,1.6693,1.66875,1.6689,412100000.0
2009-08-07 17:04:00,1.6689,1.66915,1.66885,1.669,499399998.0
2009-08-07 17:05:00,1.66905,1.66905,1.66825,1.66835,281600000.0
2009-08-07 17:06:00,1.6684,1.6684,1.6679,1.66815,208800000.0
2009-08-07 17:07:00,1.66815,1.66875,1.6681,1.6687,192200000.0
2009-08-07 17:08:00,1.6687,1.6693,1.6687,1.66885,182400000.0
2009-08-07 17:09:00,1.66885,1.66885,1.66825,1.66865,242500000.0
2009-08-07 17:10:00,1.66865,1.66925,1.66845,1.6692,229900000.0
2009-08-07 17:11:00,1.6693,1.6697,1.66915,1.6693,287700000.0
2009-08-07 17:12:00,1.6693,1.6699,1.6693,1.6696,388700000.0
2009-08-07 17:13:00,1.6696,1.6698,1.66955,1.66955,300300000.0
2009-08-07 17:14:00,1.6695,1.6697,1.6691,1.66915,298200000.0
2009-08-07 17:15:00,1.66915,1.66975,1.66915,1.66945,188599999.0
2009-08-07 17:16:00,1.6695,1.6698,1.6695,1.6697,154600000.0
2009-08-07 17:17:00,1.6697,1.66985,1.6694,1.6694,185600000.0
2009-08-07 17:18:00,1.6694,1.66955,1.66905,1.66925,260700000.0
2009-08-07 17:19:00,1.66925,1.6697,1.66915,1.66955,260400000.0
2009-08-07 17:20:00,1.66955,1.6698,1.66925,1.66975,216300000.0
2009-08-07 17:21:00,1.66975,1.6706,1.66965,1.6702,224200000.0
2009-08-07 17:22:00,1.67015,1.67045,1.6701,1.6704,110000000.0
2009-08-07 17:23:00,1.6704,1.67135,1.67035,1.6712,231100000.0
2009-08-07 17:24:00,1.6712,1.67125,1.67075,1.67115,253500000.0
2009-08-07 17:25:00,1.6712,1.67135,1.67065,1.6708,296000000.0
2009-08-07 17:26:00,1.67075,1.67115,1.67075,1.67115,156200000.0
2009-08-07 17:27:00,1.6711,1.67135,1.6705,1.6712,259000000.0
2009-08-07 17:28:00,1.6712,1.67155,1.67115,1.6713,167800000.0
2009-08-07 17:29:00,1.67115,1.6714,1.6709,1.6709,292400000.0
2009-08-07 17:30:00,1.6708,1.67105,1.6705,1.6705,101600000.0
2009-08-07 17:31:00,1.6706,1.67105,1.67035,1.6709,280500000.0
2009-08-07 17:32:00,1.6709,1.6709,1.6705,1.6705,366800000.0
2009-08-07 17:33:00,1.67055,1.6707,1.6705,1.67055,238200000.0
2009-08-07 17:34:00,1.6705,1.67085,1.6705,1.6705,459500000.0
2009-08-07 17:35:00,1.6705,1.6708,1.67035,1.6705,185300000.0
2009-08-07 17:36:00,1.67045,1.67045,1.6703,1.6704,91500000.0
2009-08-07 17:37:00,1.6704,1.67045,1.6702,1.67035,106800000.0
2009-08-07 17:38:00,1.67035,1.67095,1.6703,1.67095,185800000.0
2009-08-07 17:39:00,1.67095,1.6715,1.6709,1.67145,439800000.0
2009-08-07 17:40:00,1.67145,1.67145,1.6702,1.67055,339900000.0
2009-08-07 17:41:00,1.67055,1.6707,1.6705,1.6705,305300000.0
2009-08-07 17:42:00,1.6705,1.6705,1.6697,1.66975,256600000.0
2009-08-07 17:43:00,1.66975,1.66975,1.6691,1.66945,206900000.0
2009-08-07 17:44:00,1.66945,1.66945,1.669,1.6691,118300000.0
2009-08-07 17:45:00,1.6691,1.6692,1.66835,1.6685,289600000.0
2009-08-07 17:46:00,1.6684,1.66845,1.66825,1.66825,245000000.0
2009-08-07 17:47:00,1.66825,1.6685,1.66815,1.66815,239600000.0
2009-08-07 17:48:00,1.66815,1.66875,1.66815,1.6687,321600000.0
2009-08-07 17:49:00,1.6687,1.6687,1.6682,1.6683,166600000.0
2009-08-07 17:50:00,1.6683,1.6686,1.66805,1.66815,175500000.0
2009-08-07 17:51:00,1.66815,1.66835,1.668,1.6683,178100000.0
2009-08-07 17:52:00,1.6683,1.6683,1.66795,1.668,488799997.0
2009-08-07 17:53:00,1.668,1.6681,1.66795,1.66805,689200004.0
2009-08-07 17:54:00,1.66805,1.66805,1.66715,1.66755,589700003.0
2009-08-07 17:55:00,1.66765,1.66775,1.6674,1.6677,431800001.0
2009-08-07 17:56:00,1.66765,1.66765,1.66725,1.66755,350000000.0
2009-08-07 17:57:00,1.6676,1.66805,1.6674,1.66795,320400000.0
2009-08-07 17:58:00,1.66795,1.6681,1.6671,1.6671,242200000.0
2009-08-07 17:59:00,1.6671,1.6671,1.66625,1.6667,395800002.0
2009-08-07 18:00:00,1.6667,1.66705,1.66665,1.66685,350300001.0
2009-08-07 18:01:00,1.6668,1.6668,1.6651,1.66615,786300006.0
2009-08-07 18:02:00,1.66615,1.66625,1.6655,1.6658,242000000.0
2009-08-07 18:03:00,1.6658,1.6664,1.6657,1.66635,242000000.0
2009-08-07 18:04:00,1.66645,1.66675,1.66635,1.66655,189300000.0
2009-08-07 18:05:00,1.6665,1.66815,1.6665,1.6675,400300000.0
2009-08-07 18:06:00,1.6675,1.66765,1.66705,1.6672,511900000.0
2009-08-07 18:07:00,1.6672,1.6682,1.667,1.6682,323900000.0
2009-08-07 18:08:00,1.66825,1.66835,1.66695,1.66695,443700000.0
2009-08-07 18:09:00,1.66695,1.66725,1.66645,1.6672,334500000.0
2009-08-07 18:10:00,1.6672,1.668,1.6672,1.66775,207700000.0
2009-08-07 18:11:00,1.66775,1.66775,1.667,1.66735,177100000.0
2009-08-07 18:12:00,1.6673,1.668,1.6673,1.66755,131500000.0
2009-08-07 18:13:00,1.66755,1.6677,1.66725,1.6676,173100000.0
2009-08-07 18:14:00,1.6676,1.6679,1.6676,1.6678,151900000.0
2009-08-07 18:15:00,1.6678,1.6686,1.6678,1.66845,116700000.0
2009-08-07 18:16:00,1.66845,1.6687,1.6684,1.6684,172100000.0
2009-08-07 18:17:00,1.6684,1.66845,1.66815,1.66825,221300000.0
2009-08-07 18:18:00,1.66815,1.66835,1.66805,1.66835,117100000.0
2009-08-07 18:19:00,1.66835,1.6686,1.6683,1.6684,287700000.0
2009-08-07 18:20:00,1.6684,1.6684,1.668,1.668,303900000.0
2009-08-07 18:21:00,1.668,1.6682,1.66795,1.6682,226200000.0
2009-08-07 18:22:00,1.6682,1.6682,1.66785,1.6679,174700000.0
2009-08-07 18:23:00,1.6679,1.6679,1.66775,1.6679,119900000.0
2009-08-07 18:24:00,1.6679,1.668,1.6678,1.6679,82700000.0
2009-08-07 18:25:00,1.6678,1.66785,1.6678,1.66785,48300000.0
2009-08-07 18:26:00,1.66805,1.66805,1.66775,1.6678,120300000.0
2009-08-07 18:27:00,1.6678,1.66785,1.66775,1.66785,223700000.0
2009-08-07 18:28:00,1.66785,1.66785,1.66755,1.6676,238800000.0
2009-08-07 18:29:00,1.6676,1.6677,1.6676,1.6676,174500000.0
2009-08-07 18:30:00,1.6676,1.6678,1.66715,1.6676,188700000.0
2009-08-07 18:31:00,1.6676,1.66795,1.6673,1.6679,157700000.0
2009-08-07 18:32:00,1.66795,1.66825,1.66795,1.6682,274500000.0
2009-08-07 18:33:00,1.6682,1.66865,1.6682,1.66865,298400000.0
2009-08-07 18:34:00,1.66865,1.66935,1.6684,1.66935,435599999.0
2009-08-07 18:35:00,1.66935,1.6694,1.6691,1.6692,454200000.0
2009-08-07 18:36:00,1.6692,1.66955,1.66915,1.6694,344200000.0
2009-08-07 18:37:00,1.6694,1.66955,1.6694,1.6695,375700002.0
2009-08-07 18:38:00,1.6695,1.6698,1.6694,1.6695,307600000.0
2009-08-07 18:39:00,1.66955,1.6697,1.6694,1.6694,284600000.0
2009-08-07 18:40:00,1.6694,1.6695,1.66935,1.6695,212000000.0
2009-08-07 18:41:00,1.6695,1.6696,1.66915,1.6693,250700000.0
2009-08-07 18:42:00,1.66925,1.66945,1.6691,1.6692,339200000.0
2009-08-07 18:43:00,1.6693,1.6696,1.6692,1.6694,157400000.0
2009-08-07 18:44:00,1.66945,1.66955,1.66945,1.6695,146200000.0
2009-08-07 18:45:00,1.66955,1.6705,1.6695,1.67005,314700000.0
2009-08-07 18:46:00,1.67005,1.67005,1.66975,1.6698,239000000.0
2009-08-07 18:47:00,1.6698,1.6698,1.66955,1.6696,211500000.0
2009-08-07 18:48:00,1.66965,1.66965,1.66905,1.6691,347700000.0
2009-08-07 18:49:00,1.66905,1.66935,1.669,1.66915,150300000.0
2009-08-07 18:50:00,1.66915,1.66915,1.66895,1.66895,254800000.0
2009-08-07 18:51:00,1.66895,1.6694,1.66895,1.6693,305300000.0
2009-08-07 18:52:00,1.6693,1.66955,1.66925,1.66945,287800000.0
2009-08-07 18:53:00,1.66945,1.6695,1.66935,1.6694,269600000.0
2009-08-07 18:54:00,1.6695,1.6695,1.6694,1.66945,243000000.0
2009-08-07 18:55:00,1.66945,1.66955,1.66935,1.6694,152100000.0
2009-08-07 18:56:00,1.6694,1.6694,1.669,1.669,269600000.0
2009-08-07 18:57:00,1.669,1.6691,1.6688,1.6691,491800000.0
2009-08-07 18:58:00,1.669,1.66905,1.66885,1.669,49900000.0
2009-08-07 18:59:00,1.669,1.66915,1.66855,1.6686,190200000.0
2009-08-07 19:00:00,1.6686,1.6689,1.66855,1.66885,267500000.0
2009-08-07 19:01:00,1.66885,1.6696,1.6688,1.6696,131100000.0
2009-08-07 19:02:00,1.6696,1.67025,1.66955,1.66965,289500000.0
2009-08-07 19:03:00,1.66965,1.66965,1.6691,1.66955,335900000.0
2009-08-07 19:04:00,1.6695,1.6695,1.66915,1.66945,258800000.0
2009-08-07 19:05:00,1.66945,1.66965,1.66915,1.66935,322600000.0
2009-08-07 19:06:00,1.66935,1.66955,1.6692,1.66925,263000000.0
2009-08-07 19:07:00,1.66925,1.66925,1.66905,1.66915,124400000.0
2009-08-07 19:08:00,1.66915,1.66915,1.66865,1.66905,244500000.0
2009-08-07 19:09:00,1.66905,1.6691,1.669,1.669,67200000.0
2009-08-07 19:10:00,1.669,1.669,1.66875,1.6688,94800000.0
2009-08-07 19:11:00,1.6688,1.66895,1.66865,1.66895,138000000.0
2009-08-07 19:12:00,1.6689,1.6691,1.6688,1.669,235500000.0
2009-08-07 19:13:00,1.669,1.669,1.66865,1.6687,173800000.0
2009-08-07 19:14:00,1.6687,1.66895,1.6687,1.6688,115800000.0
2009-08-07 19:15:00,1.6688,1.66905,1.6688,1.66895,85000000.0
2009-08-07 19:16:00,1.66895,1.669,1.6688,1.6689,107900000.0
2009-08-07 19:17:00,1.6689,1.669,1.66885,1.6689,55700000.0
2009-08-07 19:18:00,1.669,1.6694,1.669,1.6693,113500000.0
2009-08-07 19:19:00,1.6694,1.6694,1.6691,1.66935,271300000.0
2009-08-07 19:20:00,1.66935,1.6694,1.6689,1.66895,315100000.0
2009-08-07 19:21:00,1.66895,1.6693,1.66895,1.66925,295600000.0
2009-08-07 19:22:00,1.66925,1.66925,1.669,1.66905,247000000.0
2009-08-07 19:23:00,1.66905,1.6693,1.6688,1.6693,168600000.0
2009-08-07 19:24:00,1.66935,1.66965,1.6693,1.6696,187100000.0
2009-08-07 19:25:00,1.66965,1.66965,1.6694,1.6694,559399996.0
2009-08-07 19:26:00,1.6694,1.6696,1.6692,1.6694,437500000.0
2009-08-07 19:27:00,1.6694,1.66965,1.6692,1.6695,210000000.0
2009-08-07 19:28:00,1.6695,1.66955,1.66935,1.6694,192400000.0
2009-08-07 19:29:00,1.66935,1.66955,1.66925,1.6693,223500000.0
2009-08-07 19:30:00,1.6693,1.6693,1.66905,1.6692,367100000.0
2009-08-07 19:31:00,1.6692,1.6693,1.6692,1.6693,194200000.0
2009-08-07 19:32:00,1.6693,1.66935,1.669,1.669,144500000.0
2009-08-07 19:33:00,1.669,1.66905,1.6687,1.66905,304500000.0
2009-08-07 19:34:00,1.66905,1.6691,1.66895,1.66905,263600000.0
2009-08-07 19:35:00,1.66905,1.66925,1.66905,1.66905,319800000.0
2009-08-07 19:36:00,1.66905,1.6692,1.669,1.669,301400000.0
2009-08-07 19:37:00,1.669,1.66905,1.6688,1.6688,277200000.0
2009-08-07 19:38:00,1.6688,1.6689,1.6687,1.66875,173900000.0
2009-08-07 19:39:00,1.66875,1.66885,1.6687,1.6687,90500000.0
2009-08-07 19:40:00,1.6687,1.66875,1.6687,1.6687,46100000.0
2009-08-07 19:41:00,1.6687,1.6688,1.6685,1.6687,174900000.0
2009-08-07 19:42:00,1.6687,1.6687,1.66855,1.6687,58800000.0
2009-08-07 19:43:00,1.6687,1.6687,1.66855,1.66865,57300000.0
2009-08-07 19:44:00,1.6687,1.6687,1.6686,1.6687,72800000.0
2009-08-07 19:45:00,1.6687,1.669,1.6687,1.6688,87400000.0
2009-08-07 19:46:00,1.66875,1.66875,1.6686,1.6686,133000000.0
2009-08-07 19:47:00,1.6686,1.6688,1.6682,1.6687,146400000.0
2009-08-07 19:48:00,1.66865,1.6687,1.66835,1.66835,206500000.0
2009-08-07 19:49:00,1.66835,1.66835,1.66815,1.66815,204600000.0
2009-08-07 19:50:00,1.66815,1.6683,1.66795,1.66815,175400000.0
2009-08-07 19:51:00,1.66815,1.6682,1.668,1.668,65900000.0
2009-08-07 19:52:00,1.6679,1.66805,1.6679,1.6679,267300000.0
2009-08-07 19:53:00,1.6679,1.6682,1.6679,1.66815,185300000.0
2009-08-07 19:54:00,1.66815,1.66815,1.6679,1.66815,258900000.0
2009-08-07 19:55:00,1.66815,1.66825,1.66795,1.66805,144000000.0
2009-08-07 19:56:00,1.6681,1.6682,1.66775,1.6678,245500000.0
2009-08-07 19:57:00,1.6678,1.66815,1.6678,1.6681,78500000.0
2009-08-07 19:58:00,1.6684,1.66845,1.6681,1.6683,51800000.0
2009-08-07 19:59:00,1.6683,1.6683,1.6681,1.66815,47400000.0
2009-08-07 20:00:00,1.66815,1.66815,1.6676,1.6676,108500000.0
2009-08-07 20:01:00,1.6676,1.66785,1.6676,1.66765,170000000.0
2009-08-07 20:02:00,1.66765,1.66785,1.6672,1.6672,172600000.0
2009-08-07 20:03:00,1.6673,1.6673,1.667,1.667,169300000.0
2009-08-07 20:04:00,1.667,1.667,1.6659,1.66615,197200000.0
2009-08-07 20:05:00,1.6661,1.6665,1.66605,1.66645,158700000.0
2009-08-07 20:06:00,1.66645,1.66645,1.66625,1.66625,253000000.0
2009-08-07 20:07:00,1.66625,1.66625,1.66585,1.66585,218200000.0
2009-08-07 20:08:00,1.66585,1.66595,1.66575,1.66585,168800000.0
2009-08-07 20:09:00,1.66585,1.6662,1.6658,1.6662,184300000.0
2009-08-07 20:10:00,1.6662,1.66645,1.66605,1.66625,219000000.0
2009-08-07 20:11:00,1.6662,1.6663,1.6662,1.6663,44100000.0
2009-08-07 20:12:00,1.6663,1.66645,1.6663,1.66645,128900000.0
2009-08-07 20:13:00,1.66645,1.6665,1.66625,1.66635,217400000.0
2009-08-07 20:14:00,1.6664,1.66655,1.6663,1.6663,320700000.0
2009-08-07 20:15:00,1.6663,1.66655,1.6663,1.6665,175200000.0
2009-08-07 20:16:00,1.6665,1.6666,1.66645,1.6666,150100000.0
2009-08-07 20:17:00,1.6666,1.6666,1.6666,1.6666,13000000.0
2009-08-07 20:18:00,1.6665,1.6668,1.6665,1.6668,219400000.0
2009-08-07 20:19:00,1.6668,1.66695,1.6665,1.6667,202600000.0
2009-08-07 20:20:00,1.6667,1.66685,1.66665,1.66675,223600000.0
2009-08-07 20:21:00,1.66675,1.66675,1.66645,1.66655,278200000.0
2009-08-07 20:22:00,1.66655,1.66665,1.6664,1.66665,161800000.0
2009-08-07 20:23:00,1.66665,1.6667,1.6666,1.66665,112300000.0
2009-08-07 20:24:00,1.66665,1.6667,1.66635,1.66635,77400000.0
2009-08-07 20:25:00,1.66635,1.66645,1.66625,1.66645,222400000.0
2009-08-07 20:26:00,1.6665,1.6665,1.66635,1.6664,123900000.0
2009-08-07 20:27:00,1.6664,1.66645,1.66635,1.6664,105700000.0
2009-08-07 20:28:00,1.6664,1.6664,1.66605,1.6663,421800000.0
2009-08-07 20:29:00,1.6663,1.6663,1.6662,1.66625,233200000.0
2009-08-07 20:30:00,1.66625,1.66625,1.66615,1.66625,184300000.0
2009-08-07 20:31:00,1.66625,1.6663,1.66615,1.6662,51400000.0
2009-08-07 20:32:00,1.6662,1.6662,1.66585,1.666,364000000.0
2009-08-07 20:33:00,1.666,1.6661,1.666,1.666,218800000.0
2009-08-07 20:34:00,1.66605,1.6669,1.66605,1.6666,214500000.0
2009-08-07 20:35:00,1.6665,1.6668,1.6665,1.66665,130000000.0
2009-08-07 20:36:00,1.66665,1.6668,1.6666,1.6668,111500000.0
2009-08-07 20:37:00,1.6668,1.6672,1.66675,1.6672,135000000.0
2009-08-07 20:38:00,1.6672,1.66725,1.6671,1.6672,148700000.0
2009-08-07 20:39:00,1.6672,1.66725,1.6672,1.66725,20400000.0
2009-08-07 20:40:00,1.66725,1.6673,1.667,1.6673,101400000.0
2009-08-07 20:41:00,1.6672,1.6673,1.6672,1.6672,153600000.0
2009-08-07 20:42:00,1.6672,1.6674,1.6672,1.66735,124700000.0
2009-08-07 20:43:00,1.66735,1.6679,1.66735,1.66785,60300000.0
2009-08-07 20:44:00,1.66785,1.66785,1.66735,1.6675,102700000.0
2009-08-07 20:45:00,1.6675,1.6675,1.66735,1.6674,103200000.0
2009-08-07 20:46:00,1.6674,1.6677,1.6674,1.6677,76000000.0
2009-08-07 20:47:00,1.6676,1.6677,1.66735,1.6674,325100000.0
2009-08-07 20:48:00,1.667,1.6671,1.6666,1.6669,277500000.0
2009-08-07 20:49:00,1.6669,1.6672,1.66675,1.667,90600000.0
2009-08-07 20:50:00,1.66685,1.6669,1.6666,1.6667,190600000.0
2009-08-07 20:51:00,1.6666,1.6667,1.66655,1.6666,97000000.0
2009-08-07 20:52:00,1.6666,1.6667,1.66645,1.6667,110200000.0
2009-08-07 20:53:00,1.6667,1.66675,1.6667,1.6667,39600000.0
2009-08-07 20:54:00,1.6667,1.6668,1.6667,1.6667,47600000.0
2009-08-07 20:55:00,1.6667,1.6668,1.6666,1.66665,100800000.0
2009-08-07 20:56:00,1.66665,1.667,1.66665,1.6668,148200000.0
2009-08-07 20:57:00,1.66685,1.6671,1.66685,1.66705,161200000.0
2009-08-07 20:58:00,1.667,1.667,1.66665,1.66665,121600000.0
2009-08-07 20:59:00,1.66665,1.6667,1.66655,1.66665,120100000.0
2009-08-07 21:00:00,1.66665,1.66695,1.6666,1.66695,143100000.0
2009-08-07 21:01:00,1.66695,1.66705,1.66665,1.66675,81700000.0
2009-08-07 21:02:00,1.66665,1.66675,1.66655,1.66665,129700000.0
2009-08-07 21:03:00,1.6667,1.66675,1.66655,1.66655,90600000.0
2009-08-07 21:04:00,1.66655,1.66725,1.6665,1.66725,171600000.0
2009-08-07 21:05:00,1.66725,1.6673,1.66695,1.6672,152700000.0
2009-08-07 21:06:00,1.66715,1.6675,1.66715,1.66745,144100000.0
2009-08-07 21:07:00,1.6675,1.6678,1.66725,1.66725,198500000.0
2009-08-07 21:08:00,1.66725,1.6673,1.6672,1.66725,294700000.0
2009-08-07 21:09:00,1.66725,1.66735,1.66715,1.6672,357200000.0
2009-08-07 21:10:00,1.6672,1.6672,1.66705,1.6672,221600000.0
2009-08-07 21:11:00,1.6672,1.6674,1.6671,1.6673,284200000.0
2009-08-07 21:12:00,1.6673,1.66745,1.6672,1.6674,176600000.0
2009-08-07 21:13:00,1.6674,1.6675,1.6673,1.6675,159300000.0
2009-08-07 21:14:00,1.6675,1.6676,1.6675,1.6676,202200000.0
2009-08-07 21:15:00,1.6676,1.6676,1.66735,1.6675,247100000.0
2009-08-07 21:16:00,1.6675,1.6676,1.6674,1.6676,385100000.0
2009-08-07 21:17:00,1.6676,1.6677,1.66735,1.66735,234800000.0
2009-08-07 21:18:00,1.66735,1.66755,1.6673,1.66745,301900000.0
2009-08-07 21:19:00,1.66745,1.6676,1.6673,1.6673,284600000.0
2009-08-07 21:20:00,1.66725,1.6673,1.6671,1.66725,595900000.0
2009-08-07 21:21:00,1.6673,1.6675,1.66725,1.66745,249100000.0
2009-08-07 21:22:00,1.6674,1.66765,1.6674,1.66755,164000000.0
2009-08-07 21:23:00,1.6675,1.66775,1.6675,1.6677,68700000.0
2009-08-07 21:24:00,1.6677,1.66795,1.6677,1.6679,131700000.0
2009-08-07 21:25:00,1.6679,1.6679,1.66725,1.6673,163500000.0
2009-08-07 21:26:00,1.6673,1.66765,1.66725,1.66765,207900000.0
2009-08-07 21:27:00,1.66765,1.66765,1.6671,1.66715,145700000.0
2009-08-07 21:28:00,1.66715,1.6674,1.6671,1.6673,182700000.0
2009-08-07 21:29:00,1.66735,1.66745,1.66735,1.66735,246200000.0
2009-08-07 21:30:00,1.66735,1.66735,1.6671,1.6673,175200000.0
2009-08-07 21:31:00,1.6673,1.66745,1.66715,1.66735,137600000.0
2009-08-07 21:32:00,1.66735,1.6675,1.6673,1.66735,59800000.0
2009-08-07 21:33:00,1.66735,1.66755,1.6673,1.66755,126300000.0
2009-08-07 21:34:00,1.6675,1.6679,1.6675,1.6676,117200000.0
2009-08-07 21:35:00,1.66765,1.6677,1.6676,1.6676,92000000.0
2009-08-07 21:36:00,1.66755,1.6677,1.66755,1.6676,113500000.0
2009-08-07 21:37:00,1.6677,1.66775,1.66765,1.66765,90800000.0
2009-08-07 21:38:00,1.6676,1.66765,1.66735,1.66735,136200000.0
2009-08-07 21:39:00,1.66735,1.6675,1.66715,1.6672,296100000.0
2009-08-07 21:40:00,1.66715,1.66755,1.6671,1.6675,165200000.0
2009-08-07 21:41:00,1.6675,1.66755,1.6674,1.66755,82200000.0
2009-08-07 21:42:00,1.6675,1.66765,1.6675,1.6676,56000000.0
2009-08-07 21:43:00,1.6676,1.66785,1.6675,1.6677,225200000.0
2009-08-07 21:44:00,1.6677,1.66775,1.6673,1.6675,267900000.0
2009-08-07 21:45:00,1.66745,1.6675,1.6673,1.6673,216200000.0
2009-08-07 21:46:00,1.6673,1.6673,1.66715,1.6673,113100000.0
2009-08-07 21:47:00,1.6673,1.66735,1.6672,1.6673,196100000.0
2009-08-07 21:48:00,1.6673,1.66735,1.66715,1.6673,124400000.0
2009-08-07 21:49:00,1.6673,1.6674,1.6672,1.6674,101100000.0
2009-08-07 21:50:00,1.66735,1.6674,1.6671,1.66725,301900000.0
2009-08-07 21:51:00,1.66725,1.66745,1.66725,1.66725,170200000.0
2009-08-07 21:52:00,1.66725,1.6673,1.6671,1.6671,127800000.0
2009-08-07 21:53:00,1.6671,1.6676,1.66705,1.66755,113000000.0
2009-08-07 21:54:00,1.66755,1.6678,1.66755,1.6678,75700000.0
2009-08-07 21:55:00,1.6678,1.66785,1.6675,1.66785,181200000.0
2009-08-07 21:56:00,1.6678,1.66785,1.6677,1.6677,159000000.0
2009-08-07 21:57:00,1.6679,1.66805,1.6677,1.66795,69400000.0
2009-08-07 21:58:00,1.66795,1.66795,1.66765,1.66785,128200000.0
2009-08-07 21:59:00,1.668,1.66825,1.66795,1.66825,170200000.0
2009-08-07 22:00:00,1.6683,1.6686,1.66795,1.66835,130700000.0
2009-08-07 22:01:00,1.6685,1.6685,1.66795,1.66835,198400000.0
2009-08-07 22:02:00,1.6683,1.66835,1.6683,1.6683,17000000.0
2009-08-07 22:03:00,1.6683,1.66835,1.668,1.66815,75600000.0
2009-08-07 22:04:00,1.6681,1.6684,1.66795,1.66795,116400000.0
2009-08-07 22:05:00,1.668,1.6683,1.6679,1.668,63100000.0
2009-08-07 22:06:00,1.6681,1.66815,1.66785,1.668,32800000.0
2009-08-07 22:07:00,1.668,1.6681,1.66765,1.6681,40500000.0
2009-08-07 22:08:00,1.6681,1.66815,1.66785,1.6679,107300000.0
2009-08-07 22:09:00,1.66795,1.66795,1.6679,1.66795,25500000.0
2009-08-07 22:10:00,1.66795,1.6683,1.66785,1.66825,80600000.0
2009-08-07 22:11:00,1.66825,1.66825,1.66815,1.66815,20400000.0
2009-08-07 22:12:00,1.66825,1.6683,1.6678,1.66785,68600000.0
2009-08-07 22:13:00,1.66775,1.66825,1.6677,1.6678,160300000.0
2009-08-07 22:14:00,1.66775,1.6678,1.6675,1.6675,70200000.0
2009-08-07 22:15:00,1.6675,1.6676,1.6674,1.6674,127700000.0
2009-08-07 22:16:00,1.66745,1.6676,1.66745,1.66745,139200000.0
2009-08-07 22:17:00,1.66745,1.6675,1.66725,1.66735,146600000.0
2009-08-07 22:18:00,1.66735,1.6675,1.66725,1.66735,92300000.0
2009-08-07 22:19:00,1.66735,1.6675,1.6673,1.6675,79900000.0
2009-08-07 22:20:00,1.66745,1.66785,1.66735,1.6678,126200000.0
2009-08-07 22:21:00,1.6678,1.6681,1.66765,1.6677,173200000.0
2009-08-07 22:22:00,1.6677,1.6678,1.6675,1.6678,121000000.0
2009-08-07 22:23:00,1.66795,1.6682,1.6677,1.66795,141500000.0
2009-08-07 22:24:00,1.66795,1.6682,1.6679,1.66815,61500000.0
2009-08-07 22:25:00,1.66825,1.6686,1.66825,1.6684,125100000.0
2009-08-07 22:26:00,1.6684,1.6689,1.6684,1.6689,86800000.0
2009-08-07 22:27:00,1.6689,1.66915,1.6686,1.66915,98200000.0
2009-08-07 22:28:00,1.6691,1.6693,1.6691,1.6692,49500000.0
2009-08-07 22:29:00,1.6692,1.6694,1.66905,1.66925,75000000.0
2009-08-07 22:30:00,1.6693,1.6694,1.6691,1.6692,46300000.0
2009-08-07 22:31:00,1.66925,1.6694,1.6692,1.66925,44500000.0
2009-08-07 22:32:00,1.6693,1.6694,1.66925,1.66925,39000000.0
2009-08-07 22:33:00,1.6692,1.66935,1.6692,1.66935,42800000.0
2009-08-07 22:34:00,1.66925,1.66935,1.6687,1.66895,156300000.0
2009-08-07 22:35:00,1.66895,1.6691,1.66895,1.669,136400000.0
2009-08-07 22:36:00,1.669,1.66905,1.669,1.669,48800000.0
2009-08-07 22:37:00,1.66905,1.66915,1.66895,1.66895,50700000.0
2009-08-07 22:38:00,1.66895,1.6691,1.66895,1.669,45600000.0
2009-08-07 22:39:00,1.669,1.669,1.66895,1.669,12900000.0
2009-08-07 22:40:00,1.66895,1.669,1.66875,1.66875,80800000.0
2009-08-07 22:41:00,1.66875,1.669,1.66875,1.66885,41500000.0
2009-08-07 22:42:00,1.6688,1.66885,1.66865,1.66865,67400000.0
2009-08-07 22:43:00,1.6687,1.66875,1.66865,1.66875,138200000.0
2009-08-07 22:44:00,1.66875,1.6689,1.66875,1.66885,38400000.0
2009-08-07 22:45:00,1.6688,1.6689,1.6687,1.6689,86800000.0
2009-08-07 22:46:00,1.6689,1.6689,1.66875,1.66885,111900000.0
2009-08-07 22:47:00,1.6688,1.6688,1.66865,1.66875,94300000.0
2009-08-07 22:48:00,1.6688,1.66885,1.66875,1.66875,42000000.0
2009-08-07 22:49:00,1.66875,1.66885,1.6686,1.6687,115100000.0
2009-08-07 22:50:00,1.6688,1.66885,1.6686,1.66875,56900000.0
2009-08-07 22:51:00,1.66875,1.6689,1.66875,1.6688,57200000.0
2009-08-07 22:52:00,1.66885,1.66885,1.66865,1.66865,24100000.0
2009-08-07 22:53:00,1.66865,1.66865,1.6678,1.668,133000000.0
2009-08-07 22:54:00,1.66795,1.6681,1.6678,1.6681,56900000.0
2009-08-07 22:55:00,1.6681,1.66835,1.6679,1.6682,101600000.0
2009-08-07 22:56:00,1.6682,1.66825,1.66815,1.6682,12100000.0
2009-08-07 22:57:00,1.6682,1.66825,1.668,1.66825,81700000.0
2009-08-07 22:58:00,1.6683,1.6689,1.66815,1.6685,98300000.0
2009-08-07 22:59:00,1.66855,1.6687,1.6681,1.66825,49600000.0
2009-08-10 00:01:00,1.66714,1.66715,1.66713,1.66714,91000000.0
2009-08-10 00:02:00,1.66713,1.66724,1.66713,1.66716,91000000.0
2009-08-10 00:03:00,1.66715,1.66716,1.66712,1.66713,91000000.0
2009-08-10 00:04:00,1.66714,1.66719,1.66713,1.66717,91000000.0
2009-08-10 00:05:00,1.66716,1.66717,1.6671,1.66717,91000000.0
2009-08-10 00:06:00,1.66713,1.66723,1.66713,1.66723,91000000.0
2009-08-10 00:07:00,1.66726,1.66764,1.66721,1.66764,91000000.0
2009-08-10 00:08:00,1.66763,1.66766,1.66761,1.66766,91000000.0
2009-08-10 00:09:00,1.66755,1.66755,1.66752,1.66752,91000000.0
2009-08-10 00:10:00,1.66763,1.66793,1.66763,1.6679,91000000.0
2009-08-10 00:11:00,1.66802,1.66806,1.66795,1.66799,91000000.0
2009-08-10 00:12:00,1.66797,1.66799,1.66796,1.66797,91000000.0
2009-08-10 00:13:00,1.66793,1.66808,1.66793,1.66802,91000000.0
2009-08-10 00:14:00,1.66804,1.66809,1.66804,1.66807,91000000.0
2009-08-10 00:15:00,1.66808,1.66823,1.66808,1.66818,91000000.0
2009-08-10 00:16:00,1.66821,1.66824,1.66811,1.66811,91000000.0
2009-08-10 00:17:00,1.6681,1.6681,1.66809,1.66809,91000000.0
2009-08-10 00:20:00,1.66802,1.66802,1.66802,1.66802,91000000.0
2009-08-10 00:21:00,1.66816,1.66825,1.66816,1.66825,91000000.0
2009-08-10 00:23:00,1.66805,1.66805,1.66805,1.66805,91000000.0
2009-08-10 00:24:00,1.66828,1.66828,1.66814,1.66814,91000000.0
2009-08-10 00:25:00,1.66816,1.66819,1.66812,1.66812,91000000.0
2009-08-10 00:26:00,1.66815,1.66815,1.66811,1.66811,91000000.0
2009-08-10 00:27:00,1.66814,1.66814,1.66808,1.66808,91000000.0
2009-08-10 00:28:00,1.66807,1.6682,1.66807,1.6682,91000000.0
2009-08-10 00:29:00,1.66819,1.66819,1.66818,1.66818,91000000.0
2009-08-10 00:30:00,1.66814,1.66818,1.66814,1.66818,91000000.0
2009-08-10 00:32:00,1.66833,1.66833,1.66819,1.66821,91000000.0
2009-08-10 00:33:00,1.66809,1.66819,1.66809,1.66819,91000000.0
2009-08-10 00:34:00,1.6682,1.66822,1.6682,1.66821,91000000.0
2009-08-10 00:35:00,1.66822,1.66822,1.66818,1.66818,91000000.0
2009-08-10 00:36:00,1.66801,1.66829,1.66798,1.66829,91000000.0
2009-08-10 00:37:00,1.66832,1.66846,1.66832,1.66846,91000000.0
2009-08-10 00:38:00,1.66845,1.66846,1.66841,1.66843,91000000.0
2009-08-10 00:39:00,1.66844,1.66845,1.66843,1.66843,91000000.0
2009-08-10 00:40:00,1.66842,1.66852,1.66842,1.66847,91000000.0
2009-08-10 00:41:00,1.66846,1.66851,1.66843,1.66851,91000000.0
2009-08-10 00:42:00,1.66855,1.66855,1.66849,1.6685,91000000.0
2009-08-10 00:43:00,1.66848,1.66852,1.66844,1.6685,91000000.0
2009-08-10 00:44:00,1.66847,1.66858,1.66843,1.66852,91000000.0
2009-08-10 00:45:00,1.66851,1.66869,1.6685,1.66866,91000000.0
2009-08-10 00:46:00,1.66858,1.66889,1.66858,1.66886,91000000.0
2009-08-10 00:47:00,1.66885,1.66902,1.66878,1.66901,91000000.0
2009-08-10 00:48:00,1.66896,1.66897,1.6689,1.66897,91000000.0
2009-08-10 00:49:00,1.66895,1.66895,1.66887,1.66889,91000000.0
2009-08-10 00:50:00,1.66892,1.66894,1.66889,1.66894,91000000.0
2009-08-10 00:51:00,1.66897,1.66903,1.66897,1.66901,91000000.0
2009-08-10 00:52:00,1.66896,1.669,1.66896,1.66899,91000000.0
2009-08-10 00:53:00,1.66896,1.66896,1.66879,1.6688,91000000.0
2009-08-10 00:54:00,1.66881,1.66885,1.6688,1.6688,91000000.0
2009-08-10 00:55:00,1.66886,1.66889,1.66886,1.66887,91000000.0
2009-08-10 00:56:00,1.66889,1.66899,1.66889,1.66895,91000000.0
2009-08-10 00:57:00,1.66894,1.6691,1.66894,1.66909,91000000.0
2009-08-10 00:58:00,1.66905,1.66905,1.66862,1.66865,91000000.0
2009-08-10 00:59:00,1.66866,1.66871,1.66844,1.66845,91000000.0
2009-08-10 01:00:00,1.66823,1.66832,1.66814,1.66816,91000000.0
2009-08-10 01:01:00,1.66818,1.66818,1.66813,1.66813,91000000.0
2009-08-10 01:02:00,1.66811,1.66811,1.66796,1.66801,91000000.0
2009-08-10 01:03:00,1.66802,1.6685,1.668,1.66845,91000000.0
2009-08-10 01:04:00,1.66846,1.66867,1.66837,1.66837,91000000.0
2009-08-10 01:05:00,1.6684,1.66843,1.66839,1.66839,91000000.0
2009-08-10 01:06:00,1.66843,1.66843,1.66831,1.66831,91000000.0
2009-08-10 01:07:00,1.66832,1.66845,1.66829,1.6684,91000000.0
2009-08-10 01:08:00,1.66841,1.66841,1.66838,1.6684,91000000.0
2009-08-10 01:09:00,1.66841,1.66841,1.66781,1.66793,91000000.0
2009-08-10 01:10:00,1.66792,1.66792,1.66753,1.66753,91000000.0
2009-08-10 01:11:00,1.66754,1.6676,1.66751,1.66753,91000000.0
2009-08-10 01:12:00,1.66755,1.66755,1.66753,1.66753,91000000.0
2009-08-10 01:13:00,1.66765,1.66765,1.66762,1.66762,91000000.0
2009-08-10 01:15:00,1.66768,1.66768,1.66757,1.66757,91000000.0
2009-08-10 01:16:00,1.66755,1.66755,1.66755,1.66755,91000000.0
2009-08-10 01:17:00,1.66767,1.66767,1.66753,1.66753,91000000.0
2009-08-10 01:18:00,1.66755,1.66771,1.66752,1.66752,91000000.0
2009-08-10 01:19:00,1.66753,1.66753,1.66731,1.66738,91000000.0
2009-08-10 01:20:00,1.66749,1.66752,1.66749,1.66752,91000000.0
2009-08-10 01:21:00,1.66756,1.66756,1.6674,1.66741,91000000.0
2009-08-10 01:22:00,1.66726,1.66748,1.66725,1.66741,91000000.0
2009-08-10 01:23:00,1.66742,1.66748,1.66721,1.66728,91000000.0
2009-08-10 01:24:00,1.66725,1.66759,1.66725,1.66759,91000000.0
2009-08-10 01:25:00,1.6676,1.6676,1.66752,1.66753,91000000.0
2009-08-10 01:26:00,1.66744,1.66749,1.6674,1.66747,91000000.0
2009-08-10 01:27:00,1.66739,1.66748,1.66739,1.66746,91000000.0
2009-08-10 01:28:00,1.6675,1.6675,1.66745,1.66745,91000000.0
2009-08-10 01:29:00,1.66738,1.66739,1.66715,1.66739,91000000.0
2009-08-10 01:30:00,1.6674,1.66743,1.66727,1.66736,91000000.0
2009-08-10 01:31:00,1.66737,1.66751,1.66736,1.6675,91000000.0
2009-08-10 01:32:00,1.66743,1.66753,1.66739,1.66739,91000000.0
2009-08-10 01:33:00,1.6674,1.66748,1.66736,1.66748,91000000.0
2009-08-10 01:34:00,1.66749,1.66759,1.66722,1.66725,91000000.0
2009-08-10 01:35:00,1.6672,1.6672,1.66717,1.66717,91000000.0
2009-08-10 01:36:00,1.66715,1.66715,1.66714,1.66714,91000000.0
2009-08-10 01:37:00,1.66715,1.66721,1.66709,1.6672,91000000.0
2009-08-10 01:38:00,1.66719,1.66719,1.66713,1.66717,91000000.0
2009-08-10 01:39:00,1.66718,1.66738,1.66718,1.66728,91000000.0
2009-08-10 01:40:00,1.66724,1.66724,1.66717,1.66719,91000000.0
2009-08-10 01:41:00,1.6672,1.66723,1.66718,1.6672,91000000.0
2009-08-10 01:42:00,1.66718,1.66727,1.66718,1.66727,91000000.0
2009-08-10 01:43:00,1.66725,1.66725,1.66725,1.66725,91000000.0
2009-08-10 01:44:00,1.66719,1.66721,1.66718,1.66719,91000000.0
2009-08-10 01:45:00,1.6672,1.66761,1.66719,1.6676,91000000.0
2009-08-10 01:46:00,1.66757,1.6676,1.66705,1.66709,91000000.0
2009-08-10 01:47:00,1.66712,1.66747,1.66709,1.6674,91000000.0
2009-08-10 01:48:00,1.66738,1.66756,1.66726,1.66754,91000000.0
2009-08-10 01:49:00,1.66752,1.66753,1.66742,1.6675,91000000.0
2009-08-10 01:50:00,1.66743,1.66763,1.66739,1.66763,91000000.0
2009-08-10 01:51:00,1.66762,1.66823,1.66761,1.6682,91000000.0
2009-08-10 01:52:00,1.66823,1.66825,1.66819,1.66821,91000000.0
2009-08-10 01:53:00,1.6682,1.6682,1.66808,1.66808,91000000.0
2009-08-10 01:54:00,1.6681,1.66816,1.66806,1.66806,91000000.0
2009-08-10 01:55:00,1.66803,1.66806,1.6677,1.66785,91000000.0
2009-08-10 01:56:00,1.66786,1.668,1.66778,1.66778,91000000.0
2009-08-10 01:57:00,1.66779,1.6678,1.66766,1.6677,91000000.0
2009-08-10 01:58:00,1.66773,1.6678,1.6676,1.66779,91000000.0
2009-08-10 01:59:00,1.66777,1.668,1.6676,1.668,91000000.0
2009-08-10 02:00:00,1.66805,1.6686,1.66805,1.66855,91000000.0
2009-08-10 02:01:00,1.66855,1.6688,1.66845,1.66865,66900000.0
2009-08-10 02:02:00,1.66875,1.6688,1.6687,1.6687,15700000.0
2009-08-10 02:03:00,1.6687,1.6688,1.6687,1.66875,86300000.0
2009-08-10 02:04:00,1.6687,1.6688,1.66855,1.66855,65100000.0
2009-08-10 02:05:00,1.6686,1.6687,1.6684,1.66865,119600000.0
2009-08-10 02:06:00,1.66865,1.66895,1.6685,1.6689,94500000.0
2009-08-10 02:07:00,1.66895,1.66895,1.66875,1.66875,80600000.0
2009-08-10 02:08:00,1.6688,1.66895,1.6686,1.6687,34400000.0
2009-08-10 02:09:00,1.6687,1.6689,1.6686,1.6689,18500000.0
2009-08-10 02:10:00,1.66895,1.669,1.6689,1.6689,17000000.0
2009-08-10 02:11:00,1.6689,1.6691,1.6687,1.66875,131100000.0
2009-08-10 02:12:00,1.6688,1.6688,1.66815,1.6682,58600000.0
2009-08-10 02:13:00,1.66835,1.6688,1.66835,1.66845,71100000.0
2009-08-10 02:14:00,1.66845,1.66845,1.6682,1.66825,36100000.0
2009-08-10 02:15:00,1.66825,1.6688,1.6682,1.6688,94500000.0
2009-08-10 02:16:00,1.66885,1.6689,1.66875,1.6688,36000000.0
2009-08-10 02:17:00,1.6688,1.6688,1.66855,1.66865,81400000.0
2009-08-10 02:18:00,1.66865,1.6689,1.66855,1.6689,102100000.0
2009-08-10 02:19:00,1.6689,1.66895,1.6688,1.66895,54300000.0
2009-08-10 02:20:00,1.6689,1.6689,1.6688,1.6688,38400000.0
2009-08-10 02:21:00,1.66875,1.6689,1.66875,1.6689,58200000.0
2009-08-10 02:22:00,1.66895,1.66935,1.66895,1.6693,119700000.0
2009-08-10 02:23:00,1.6693,1.6693,1.6691,1.66915,73200000.0
2009-08-10 02:24:00,1.66915,1.66915,1.66865,1.6687,100400000.0
2009-08-10 02:25:00,1.66885,1.6689,1.6687,1.66875,69900000.0
2009-08-10 02:26:00,1.66875,1.66885,1.66865,1.66875,60600000.0
2009-08-10 02:27:00,1.66875,1.6688,1.6686,1.66875,85400000.0
2009-08-10 02:28:00,1.66875,1.6691,1.66875,1.6691,62400000.0
2009-08-10 02:29:00,1.6691,1.6692,1.6689,1.66905,54100000.0
2009-08-10 02:30:00,1.66905,1.6691,1.66875,1.66875,20300000.0
2009-08-10 02:31:00,1.66865,1.6691,1.66865,1.6689,32500000.0
2009-08-10 02:32:00,1.6689,1.66895,1.66865,1.66865,48900000.0
2009-08-10 02:33:00,1.66865,1.66875,1.66865,1.66875,107300000.0
2009-08-10 02:34:00,1.66875,1.66875,1.6686,1.6686,51900000.0
2009-08-10 02:35:00,1.6686,1.6687,1.6682,1.66825,105700000.0
2009-08-10 02:36:00,1.6683,1.66845,1.66825,1.66835,156900000.0
2009-08-10 02:37:00,1.66835,1.6687,1.6683,1.6685,172000000.0
2009-08-10 02:38:00,1.66855,1.6687,1.6684,1.66855,233400000.0
2009-08-10 02:39:00,1.66855,1.6691,1.6685,1.6691,87900000.0
2009-08-10 02:40:00,1.6691,1.66925,1.66905,1.66925,37200000.0
2009-08-10 02:41:00,1.6694,1.6694,1.66925,1.66925,10800000.0
2009-08-10 02:42:00,1.66925,1.6693,1.66925,1.66925,16000000.0
2009-08-10 02:43:00,1.6692,1.6694,1.6689,1.6692,73900000.0
2009-08-10 02:44:00,1.66915,1.6694,1.66905,1.6693,81500000.0
2009-08-10 02:45:00,1.66915,1.66935,1.66915,1.6693,74500000.0
2009-08-10 02:46:00,1.6693,1.6695,1.6693,1.6694,33300000.0
2009-08-10 02:47:00,1.6694,1.6694,1.66925,1.66925,25500000.0
2009-08-10 02:48:00,1.66925,1.6695,1.66925,1.6694,27000000.0
2009-08-10 02:49:00,1.6694,1.66955,1.6692,1.66955,97500000.0
2009-08-10 02:50:00,1.66955,1.66965,1.66955,1.66955,46500000.0
2009-08-10 02:51:00,1.66955,1.66955,1.66945,1.6695,60000000.0
2009-08-10 02:52:00,1.6695,1.6696,1.6695,1.66955,16600000.0
2009-08-10 02:53:00,1.66955,1.66955,1.66955,1.66955,20500000.0
2009-08-10 02:54:00,1.66945,1.66945,1.66925,1.6694,52600000.0
2009-08-10 02:55:00,1.6694,1.6696,1.66935,1.66945,77000000.0
2009-08-10 02:56:00,1.66945,1.66945,1.6693,1.6693,42600000.0
2009-08-10 02:57:00,1.6693,1.66955,1.6693,1.66955,59000000.0
2009-08-10 02:58:00,1.66955,1.66955,1.6694,1.6694,10600000.0
2009-08-10 02:59:00,1.6694,1.6694,1.66935,1.66935,19000000.0
2009-08-10 03:00:00,1.66935,1.66955,1.66925,1.6694,59600000.0
2009-08-10 03:01:00,1.6694,1.6694,1.6692,1.6692,86200000.0
2009-08-10 03:02:00,1.6692,1.6693,1.66915,1.6693,49700000.0
2009-08-10 03:03:00,1.6693,1.6694,1.6692,1.6692,47900000.0
2009-08-10 03:04:00,1.6692,1.6692,1.66915,1.66915,31900000.0
2009-08-10 03:05:00,1.66915,1.66925,1.66915,1.66925,25400000.0
2009-08-10 03:06:00,1.66925,1.66925,1.66895,1.669,63600000.0
2009-08-10 03:07:00,1.669,1.66905,1.66875,1.66885,141700000.0
2009-08-10 03:08:00,1.6689,1.6689,1.66875,1.6689,124100000.0
2009-08-10 03:09:00,1.66905,1.66905,1.6688,1.6688,64000000.0
2009-08-10 03:10:00,1.6689,1.6694,1.6689,1.6694,70700000.0
2009-08-10 03:11:00,1.6693,1.66945,1.6693,1.6694,42300000.0
2009-08-10 03:12:00,1.6694,1.6695,1.6693,1.6695,114600000.0
2009-08-10 03:13:00,1.6695,1.66955,1.66875,1.6689,68400000.0
2009-08-10 03:14:00,1.6689,1.669,1.6689,1.66895,25400000.0
2009-08-10 03:15:00,1.66895,1.6696,1.6687,1.66945,124200000.0
2009-08-10 03:16:00,1.6695,1.6695,1.6693,1.66935,59300000.0
2009-08-10 03:17:00,1.66935,1.6695,1.6693,1.6693,63700000.0
2009-08-10 03:18:00,1.6694,1.6696,1.6692,1.6696,44600000.0
2009-08-10 03:19:00,1.6695,1.66955,1.6693,1.6693,26500000.0
2009-08-10 03:20:00,1.6693,1.6694,1.6693,1.6694,15900000.0
2009-08-10 03:21:00,1.6694,1.6697,1.6694,1.66955,47500000.0
2009-08-10 03:22:00,1.66955,1.66955,1.66955,1.66955,4600000.0
2009-08-10 03:23:00,1.66955,1.66955,1.66955,1.66955,4600000.0
2009-08-10 03:24:00,1.66955,1.66955,1.66955,1.66955,18800000.0
2009-08-10 03:25:00,1.66955,1.66955,1.66955,1.66955,6700000.0
2009-08-10 03:26:00,1.66955,1.66955,1.66955,1.66955,7200000.0
2009-08-10 03:27:00,1.6696,1.66965,1.6696,1.6696,18300000.0
2009-08-10 03:28:00,1.6696,1.6696,1.66955,1.6696,29900000.0
2009-08-10 03:29:00,1.66955,1.66965,1.66945,1.6696,63600000.0
2009-08-10 03:30:00,1.66955,1.66965,1.66955,1.66955,69300000.0
2009-08-10 03:31:00,1.66955,1.6696,1.66955,1.66955,41400000.0
2009-08-10 03:32:00,1.66955,1.6696,1.66955,1.66955,69500000.0
2009-08-10 03:33:00,1.66955,1.6696,1.66955,1.66955,40600000.0
2009-08-10 03:34:00,1.66955,1.6697,1.66955,1.66965,44100000.0
2009-08-10 03:35:00,1.66965,1.66965,1.66965,1.66965,1000000.0
2009-08-10 03:36:00,1.66965,1.66965,1.66965,1.66965,5000000.0
2009-08-10 03:37:00,1.66965,1.66965,1.66965,1.66965,2500000.0
2009-08-10 03:38:00,1.66965,1.66985,1.66965,1.6698,82200000.0
2009-08-10 03:39:00,1.6698,1.67015,1.6698,1.6701,251300000.0
2009-08-10 03:40:00,1.6701,1.67035,1.67,1.6703,108300000.0
2009-08-10 03:41:00,1.6704,1.6704,1.67015,1.6702,300100000.0
2009-08-10 03:42:00,1.67025,1.6703,1.6702,1.6702,119100000.0
2009-08-10 03:43:00,1.6701,1.67025,1.6701,1.67025,143600000.0
2009-08-10 03:44:00,1.67025,1.67045,1.67025,1.67035,50400000.0
2009-08-10 03:45:00,1.67035,1.67035,1.67015,1.6702,94600000.0
2009-08-10 03:46:00,1.67015,1.67015,1.67005,1.67015,28000000.0
2009-08-10 03:47:00,1.67005,1.6701,1.66965,1.6701,122800000.0
2009-08-10 03:48:00,1.67005,1.6703,1.67005,1.6701,50300000.0
2009-08-10 03:49:00,1.6701,1.6701,1.6701,1.6701,37400000.0
2009-08-10 03:50:00,1.6701,1.67055,1.6701,1.6701,79700000.0
2009-08-10 03:51:00,1.6701,1.6702,1.66985,1.6701,83400000.0
2009-08-10 03:52:00,1.6701,1.6701,1.6698,1.66985,106100000.0
2009-08-10 03:53:00,1.6698,1.66995,1.66975,1.66995,66300000.0
2009-08-10 03:54:00,1.66995,1.67,1.6699,1.67,149699999.0
2009-08-10 03:55:00,1.67,1.6704,1.66985,1.66985,97000000.0
2009-08-10 03:56:00,1.66985,1.67005,1.66985,1.67005,72000000.0
2009-08-10 03:57:00,1.67005,1.6701,1.66985,1.66985,75600000.0
2009-08-10 03:58:00,1.66985,1.66985,1.6697,1.6698,109800000.0
2009-08-10 03:59:00,1.6698,1.6702,1.6698,1.6702,151900000.0
2009-08-10 04:00:00,1.6702,1.6704,1.6699,1.66995,151000000.0
2009-08-10 04:01:00,1.6701,1.6703,1.6701,1.67015,70600000.0
2009-08-10 04:02:00,1.6701,1.6702,1.6701,1.6701,54600000.0
2009-08-10 04:03:00,1.6701,1.6702,1.6701,1.6701,33900000.0
2009-08-10 04:04:00,1.6701,1.67025,1.6701,1.67025,62300000.0
2009-08-10 04:05:00,1.67025,1.67025,1.67025,1.67025,6500000.0
2009-08-10 04:06:00,1.67025,1.67025,1.67025,1.67025,52400000.0
2009-08-10 04:07:00,1.67025,1.67025,1.67025,1.67025,31500000.0
2009-08-10 04:08:00,1.67025,1.67025,1.67025,1.67025,28100000.0
2009-08-10 04:09:00,1.67025,1.6703,1.67025,1.6703,24500000.0
2009-08-10 04:10:00,1.6703,1.6704,1.6703,1.67035,12000000.0
2009-08-10 04:11:00,1.67035,1.6704,1.6703,1.6703,11800000.0
2009-08-10 04:12:00,1.6703,1.6705,1.6703,1.6704,105100000.0
2009-08-10 04:13:00,1.6704,1.6707,1.67035,1.67065,135800000.0
2009-08-10 04:14:00,1.67065,1.6707,1.6706,1.67065,48400000.0
2009-08-10 04:15:00,1.6707,1.6709,1.67065,1.6709,58000000.0
2009-08-10 04:16:00,1.67085,1.671,1.67075,1.6708,72400000.0
2009-08-10 04:17:00,1.6708,1.67085,1.6708,1.6708,71000000.0
2009-08-10 04:18:00,1.6708,1.6708,1.67,1.6707,230300000.0
2009-08-10 04:19:00,1.6707,1.67085,1.67055,1.6706,119100000.0
2009-08-10 04:20:00,1.6706,1.6706,1.6702,1.6704,248300000.0
2009-08-10 04:21:00,1.6704,1.6704,1.67035,1.67035,31200000.0
2009-08-10 04:22:00,1.67035,1.6707,1.67035,1.6707,121900000.0
2009-08-10 04:23:00,1.6707,1.6707,1.6706,1.67065,54400000.0
2009-08-10 04:24:00,1.6706,1.67065,1.67055,1.67055,73100000.0
2009-08-10 04:25:00,1.67055,1.6708,1.67055,1.67075,109400000.0
2009-08-10 04:26:00,1.67075,1.6708,1.67065,1.67065,173900000.0
2009-08-10 04:27:00,1.67065,1.6709,1.67055,1.67085,196500000.0
2009-08-10 04:28:00,1.6709,1.67095,1.6708,1.67095,70900000.0
2009-08-10 04:29:00,1.67095,1.67095,1.67085,1.67095,98700000.0
2009-08-10 04:30:00,1.67095,1.67115,1.67095,1.67105,58000000.0
2009-08-10 04:31:00,1.67105,1.6711,1.671,1.671,37400000.0
2009-08-10 04:32:00,1.67085,1.6713,1.67065,1.6713,137700000.0
2009-08-10 04:33:00,1.6713,1.67155,1.67095,1.67105,148400000.0
2009-08-10 04:34:00,1.671,1.6714,1.671,1.6712,109700000.0
2009-08-10 04:35:00,1.67125,1.67135,1.671,1.67135,178500000.0
2009-08-10 04:36:00,1.67135,1.67135,1.6705,1.6709,150200000.0
2009-08-10 04:37:00,1.6709,1.671,1.67075,1.6709,88200000.0
2009-08-10 04:38:00,1.6709,1.67155,1.67085,1.67155,104500000.0
2009-08-10 04:39:00,1.67155,1.6717,1.6714,1.67155,75100000.0
2009-08-10 04:40:00,1.67155,1.67155,1.671,1.67125,107600000.0
2009-08-10 04:41:00,1.6713,1.6713,1.67115,1.67125,66100000.0
2009-08-10 04:42:00,1.67125,1.67125,1.67115,1.67125,61400000.0
2009-08-10 04:43:00,1.67125,1.67125,1.671,1.671,93500000.0
2009-08-10 04:44:00,1.67105,1.67125,1.671,1.6712,95200000.0
2009-08-10 04:45:00,1.6712,1.6713,1.67115,1.6713,49000000.0
2009-08-10 04:46:00,1.67125,1.67145,1.67115,1.67145,92900000.0
2009-08-10 04:47:00,1.67145,1.67145,1.6714,1.6714,12100000.0
2009-08-10 04:48:00,1.6714,1.67155,1.67105,1.6714,198300000.0
2009-08-10 04:49:00,1.6714,1.67155,1.6714,1.6715,21000000.0
2009-08-10 04:50:00,1.6715,1.67165,1.67115,1.67115,57900000.0
2009-08-10 04:51:00,1.67115,1.6714,1.6711,1.67135,58200000.0
2009-08-10 04:52:00,1.67135,1.67135,1.67135,1.67135,12000000.0
2009-08-10 04:53:00,1.67135,1.6714,1.67125,1.6714,44600000.0
2009-08-10 04:54:00,1.6714,1.6714,1.67115,1.67125,43200000.0
2009-08-10 04:55:00,1.67125,1.67125,1.67125,1.67125,5000000.0
2009-08-10 04:56:00,1.67125,1.67125,1.67125,1.67125,2400000.0
2009-08-10 04:57:00,1.67125,1.67125,1.67125,1.67125,4800000.0
2009-08-10 04:58:00,1.67125,1.67125,1.67125,1.67125,7200000.0
2009-08-10 04:59:00,1.67125,1.67125,1.67115,1.6712,38700000.0
2009-08-10 05:00:00,1.6712,1.67125,1.67105,1.67125,153400000.0
2009-08-10 05:01:00,1.67125,1.67125,1.6707,1.6708,212100000.0
2009-08-10 05:02:00,1.6708,1.6708,1.67065,1.67065,59400000.0
2009-08-10 05:03:00,1.67065,1.67065,1.6706,1.67065,57400000.0
2009-08-10 05:04:00,1.67065,1.67075,1.67065,1.67075,13000000.0
2009-08-10 05:05:00,1.67075,1.67075,1.67075,1.67075,6000000.0
2009-08-10 05:06:00,1.6707,1.67075,1.6707,1.67075,5500000.0
2009-08-10 05:07:00,1.67052,1.67054,1.67039,1.67054,26400000.0
2009-08-10 05:08:00,1.6707,1.6707,1.6707,1.6707,3200000.0
2009-08-10 05:09:00,1.6707,1.6707,1.67065,1.67065,7800000.0
2009-08-10 05:10:00,1.6706,1.6707,1.6706,1.6707,56800000.0
2009-08-10 05:11:00,1.6707,1.6709,1.6707,1.6707,114600000.0
2009-08-10 05:12:00,1.6708,1.6708,1.67055,1.6706,188800000.0
2009-08-10 05:13:00,1.6706,1.6708,1.67055,1.67075,147500000.0
2009-08-10 05:14:00,1.67075,1.6709,1.67075,1.6709,62300000.0
2009-08-10 05:15:00,1.6709,1.6709,1.67085,1.67085,27000000.0
2009-08-10 05:16:00,1.67085,1.67085,1.6708,1.67085,17600000.0
2009-08-10 05:17:00,1.67085,1.67085,1.6707,1.67075,22500000.0
2009-08-10 05:18:00,1.67075,1.67075,1.67075,1.67075,8000000.0
2009-08-10 05:19:00,1.67075,1.67075,1.67075,1.67075,4000000.0
2009-08-10 05:20:00,1.6707,1.6708,1.6707,1.67075,68200000.0
2009-08-10 05:21:00,1.67075,1.6708,1.67075,1.6708,52800000.0
2009-08-10 05:22:00,1.6708,1.6708,1.67075,1.67075,9000000.0
2009-08-10 05:23:00,1.67075,1.67075,1.67075,1.67075,14000000.0
2009-08-10 05:24:00,1.67075,1.6709,1.67075,1.67085,49300000.0
2009-08-10 05:25:00,1.67085,1.67085,1.67075,1.67075,250700000.0
2009-08-10 05:26:00,1.67075,1.6708,1.67075,1.67075,165300000.0
2009-08-10 05:27:00,1.6708,1.6708,1.67045,1.67055,97000000.0
2009-08-10 05:28:00,1.67055,1.67055,1.6704,1.67045,33000000.0
2009-08-10 05:29:00,1.67045,1.67045,1.67005,1.6702,58400000.0
2009-08-10 05:30:00,1.6702,1.6703,1.67005,1.6702,157400000.0
2009-08-10 05:31:00,1.6702,1.67065,1.6702,1.6705,176100000.0
2009-08-10 05:32:00,1.6705,1.6711,1.6705,1.6709,123300000.0
2009-08-10 05:33:00,1.67085,1.67145,1.67085,1.67145,112700000.0
2009-08-10 05:34:00,1.67145,1.6715,1.6711,1.6712,53900000.0
2009-08-10 05:35:00,1.6712,1.6713,1.67115,1.67125,44400000.0
2009-08-10 05:36:00,1.67125,1.67125,1.6711,1.67115,45600000.0
2009-08-10 05:37:00,1.6711,1.6711,1.67085,1.67085,128100000.0
2009-08-10 05:38:00,1.67085,1.6709,1.6708,1.67085,139400000.0
2009-08-10 05:39:00,1.67085,1.671,1.6707,1.6708,209600000.0
2009-08-10 05:40:00,1.6708,1.6709,1.67075,1.67075,27000000.0
2009-08-10 05:41:00,1.6707,1.6708,1.67065,1.6708,21100000.0
2009-08-10 05:42:00,1.6708,1.6711,1.6708,1.6709,34000000.0
2009-08-10 05:43:00,1.6709,1.6709,1.67075,1.6709,84600000.0
2009-08-10 05:44:00,1.6709,1.671,1.6709,1.6709,49000000.0
2009-08-10 05:45:00,1.6709,1.6709,1.6708,1.6709,71000000.0
2009-08-10 05:46:00,1.6709,1.6709,1.6705,1.6705,107700000.0
2009-08-10 05:47:00,1.67045,1.67065,1.67045,1.67055,24000000.0
2009-08-10 05:48:00,1.67045,1.67055,1.67045,1.67055,54500000.0
2009-08-10 05:49:00,1.67055,1.67065,1.67055,1.67065,68800000.0
2009-08-10 05:50:00,1.67065,1.6707,1.6706,1.6706,100500000.0
2009-08-10 05:51:00,1.6706,1.67065,1.6702,1.6702,93400000.0
2009-08-10 05:52:00,1.6702,1.67035,1.6702,1.67035,44300000.0
2009-08-10 05:53:00,1.67035,1.67035,1.6702,1.6703,31800000.0
2009-08-10 05:54:00,1.6703,1.6705,1.6703,1.6705,25600000.0
2009-08-10 05:55:00,1.67055,1.6708,1.6705,1.6707,23400000.0
2009-08-10 05:56:00,1.6707,1.67085,1.67065,1.67085,68000000.0
2009-08-10 05:57:00,1.67085,1.671,1.6708,1.67085,38400000.0
2009-08-10 05:58:00,1.67085,1.6713,1.6708,1.6713,156600000.0
2009-08-10 05:59:00,1.6713,1.6713,1.6712,1.6713,209000000.0
2009-08-10 06:00:00,1.6713,1.6715,1.67125,1.6714,176900000.0
2009-08-10 06:01:00,1.67135,1.67135,1.67105,1.6711,165600000.0
2009-08-10 06:02:00,1.67115,1.6715,1.67115,1.6714,56900000.0
2009-08-10 06:03:00,1.6714,1.6717,1.6714,1.6716,79100000.0
2009-08-10 06:04:00,1.6716,1.6716,1.67155,1.6716,61600000.0
2009-08-10 06:05:00,1.6716,1.6716,1.6713,1.67135,125300000.0
2009-08-10 06:06:00,1.6713,1.67155,1.6713,1.67155,80700000.0
2009-08-10 06:07:00,1.6715,1.67155,1.6714,1.67145,67100000.0
2009-08-10 06:08:00,1.6714,1.67145,1.671,1.67115,59000000.0
2009-08-10 06:09:00,1.67115,1.67115,1.6711,1.67115,29200000.0
2009-08-10 06:10:00,1.67115,1.6712,1.67105,1.67105,115500000.0
2009-08-10 06:11:00,1.67105,1.67125,1.671,1.6712,35800000.0
2009-08-10 06:12:00,1.67125,1.67145,1.67125,1.6713,62200000.0
2009-08-10 06:13:00,1.6713,1.6713,1.67105,1.67105,69800000.0
2009-08-10 06:14:00,1.671,1.6711,1.6709,1.6709,36200000.0
2009-08-10 06:15:00,1.67095,1.6712,1.6709,1.67115,55600000.0
2009-08-10 06:16:00,1.67115,1.6717,1.67115,1.6717,34600000.0
2009-08-10 06:17:00,1.67175,1.67175,1.6715,1.6715,33600000.0
2009-08-10 06:18:00,1.67155,1.67175,1.67155,1.67175,19000000.0
2009-08-10 06:19:00,1.67175,1.67175,1.6715,1.67165,30100000.0
2009-08-10 06:20:00,1.67165,1.67175,1.67165,1.67175,32800000.0
2009-08-10 06:21:00,1.67175,1.67175,1.67135,1.6715,76800000.0
2009-08-10 06:22:00,1.6715,1.6715,1.6715,1.6715,12900000.0
2009-08-10 06:23:00,1.67145,1.67145,1.67135,1.67135,60000000.0
2009-08-10 06:24:00,1.6714,1.67145,1.671,1.67105,261900000.0
2009-08-10 06:25:00,1.67105,1.67115,1.67105,1.67115,54300000.0
2009-08-10 06:26:00,1.67115,1.67115,1.67095,1.67095,36700000.0
2009-08-10 06:27:00,1.67095,1.67095,1.67085,1.67085,150100000.0
2009-08-10 06:28:00,1.6708,1.6708,1.67065,1.6707,72100000.0
2009-08-10 06:29:00,1.6707,1.6711,1.67065,1.6711,38700000.0
2009-08-10 06:30:00,1.6711,1.6717,1.67105,1.67155,77400000.0
2009-08-10 06:31:00,1.67155,1.6716,1.6713,1.6716,70000000.0
2009-08-10 06:32:00,1.67155,1.6716,1.6715,1.6715,10200000.0
2009-08-10 06:33:00,1.6715,1.6715,1.67135,1.6714,29000000.0
2009-08-10 06:34:00,1.6714,1.67145,1.6714,1.67145,16600000.0
2009-08-10 06:35:00,1.67145,1.67145,1.6714,1.67145,62900000.0
2009-08-10 06:36:00,1.67145,1.67145,1.67095,1.67095,32800000.0
2009-08-10 06:37:00,1.67095,1.671,1.67095,1.671,18900000.0
2009-08-10 06:38:00,1.671,1.6714,1.671,1.6712,43600000.0
2009-08-10 06:39:00,1.6712,1.6712,1.67115,1.67115,11000000.0
2009-08-10 06:40:00,1.67115,1.6717,1.67115,1.6717,39400000.0
2009-08-10 06:41:00,1.6717,1.6717,1.67165,1.6717,23100000.0
2009-08-10 06:42:00,1.6717,1.6717,1.67165,1.6717,55600000.0
2009-08-10 06:43:00,1.6717,1.6717,1.67145,1.6715,110200000.0
2009-08-10 06:44:00,1.6715,1.67155,1.6715,1.67155,28100000.0
2009-08-10 06:45:00,1.67155,1.67155,1.67135,1.67135,28800000.0
2009-08-10 06:46:00,1.67135,1.67135,1.6713,1.6713,43700000.0
2009-08-10 06:47:00,1.6713,1.67145,1.6713,1.67145,25300000.0
2009-08-10 06:48:00,1.6714,1.6717,1.6714,1.6716,37600000.0
2009-08-10 06:49:00,1.6716,1.6717,1.67145,1.6716,28100000.0
2009-08-10 06:50:00,1.6716,1.6716,1.6715,1.6715,21900000.0
2009-08-10 06:51:00,1.6715,1.67155,1.6715,1.67155,25000000.0
2009-08-10 06:52:00,1.67155,1.67155,1.67155,1.67155,4000000.0
2009-08-10 06:53:00,1.67155,1.67175,1.67155,1.67175,30100000.0
2009-08-10 06:54:00,1.67165,1.67165,1.67145,1.67155,27800000.0
2009-08-10 06:55:00,1.67155,1.67155,1.67155,1.67155,1000000.0
2009-08-10 06:56:00,1.6716,1.6717,1.67155,1.67155,15600000.0
2009-08-10 06:57:00,1.67155,1.67155,1.6715,1.67155,37000000.0
2009-08-10 06:58:00,1.67155,1.67155,1.6715,1.6715,12800000.0
2009-08-10 06:59:00,1.6715,1.6717,1.6715,1.6717,38800000.0
2009-08-10 07:00:00,1.6717,1.67185,1.67155,1.6716,67500000.0
2009-08-10 07:01:00,1.6716,1.6718,1.67125,1.6713,79300000.0
2009-08-10 07:02:00,1.6713,1.6713,1.67125,1.67125,32500000.0
2009-08-10 07:03:00,1.67125,1.67165,1.67125,1.6715,48300000.0
2009-08-10 07:04:00,1.6715,1.6715,1.6713,1.6714,58700000.0
2009-08-10 07:05:00,1.6714,1.67145,1.67135,1.67135,37600000.0
2009-08-10 07:06:00,1.67135,1.6714,1.67125,1.67135,56400000.0
2009-08-10 07:07:00,1.6714,1.6714,1.67125,1.6713,51300000.0
2009-08-10 07:08:00,1.6714,1.67155,1.67125,1.67145,52400000.0
2009-08-10 07:09:00,1.67145,1.67145,1.6714,1.67145,28200000.0
2009-08-10 07:10:00,1.67145,1.67145,1.6714,1.67145,14700000.0
2009-08-10 07:11:00,1.67145,1.67145,1.671,1.6712,41600000.0
2009-08-10 07:12:00,1.6712,1.67125,1.67095,1.67095,78100000.0
2009-08-10 07:13:00,1.67105,1.67105,1.67085,1.67095,151600000.0
2009-08-10 07:14:00,1.67095,1.6712,1.6709,1.671,62600000.0
2009-08-10 07:15:00,1.6711,1.6711,1.67095,1.67095,18600000.0
2009-08-10 07:16:00,1.67095,1.6715,1.67095,1.6715,42200000.0
2009-08-10 07:17:00,1.6714,1.6714,1.6713,1.6714,38900000.0
2009-08-10 07:18:00,1.67135,1.6715,1.6711,1.6715,57700000.0
2009-08-10 07:19:00,1.6715,1.6715,1.67145,1.6715,102800000.0
2009-08-10 07:20:00,1.6715,1.6715,1.6712,1.6713,50400000.0
2009-08-10 07:21:00,1.6714,1.6715,1.6714,1.6714,20700000.0
2009-08-10 07:22:00,1.6714,1.67165,1.6714,1.6715,133900000.0
2009-08-10 07:23:00,1.6715,1.6715,1.6715,1.6715,56900000.0
2009-08-10 07:24:00,1.6715,1.67165,1.6715,1.6716,62500000.0
2009-08-10 07:25:00,1.6716,1.67165,1.6716,1.6716,48700000.0
2009-08-10 07:26:00,1.6716,1.6717,1.6715,1.67155,69000000.0
2009-08-10 07:27:00,1.6716,1.6718,1.67155,1.67155,65200000.0
2009-08-10 07:28:00,1.67155,1.6716,1.67155,1.6716,174700000.0
2009-08-10 07:29:00,1.6716,1.67175,1.6716,1.67175,76200000.0
2009-08-10 07:30:00,1.6717,1.6717,1.6716,1.67165,54600000.0
2009-08-10 07:31:00,1.6716,1.6717,1.67155,1.67155,71000000.0
2009-08-10 07:32:00,1.67155,1.6716,1.671,1.67105,114700000.0
2009-08-10 07:33:00,1.67105,1.67115,1.67055,1.67055,184700000.0
2009-08-10 07:34:00,1.67055,1.6706,1.67045,1.6705,228000000.0
2009-08-10 07:35:00,1.6705,1.6705,1.66945,1.66965,231100000.0
2009-08-10 07:36:00,1.66965,1.66965,1.66905,1.66915,130300000.0
2009-08-10 07:37:00,1.6692,1.6696,1.6692,1.6695,94900000.0
2009-08-10 07:38:00,1.6695,1.6697,1.66945,1.6696,103600000.0
2009-08-10 07:39:00,1.6696,1.6698,1.66955,1.6696,67700000.0
2009-08-10 07:40:00,1.6696,1.6696,1.6693,1.6693,160000000.0
2009-08-10 07:41:00,1.6694,1.66955,1.6693,1.6694,127700000.0
2009-08-10 07:42:00,1.6694,1.66945,1.66925,1.6693,154300000.0
2009-08-10 07:43:00,1.6693,1.6695,1.6693,1.66935,47000000.0
2009-08-10 07:44:00,1.66935,1.66955,1.66935,1.6695,71000000.0
2009-08-10 07:45:00,1.6695,1.6695,1.6687,1.669,151900000.0
2009-08-10 07:46:00,1.669,1.669,1.6687,1.66885,209000000.0
2009-08-10 07:47:00,1.66885,1.6689,1.6687,1.6687,110700000.0
2009-08-10 07:48:00,1.66865,1.6687,1.6686,1.6686,27200000.0
2009-08-10 07:49:00,1.6686,1.6686,1.6686,1.6686,64300000.0
2009-08-10 07:50:00,1.6686,1.6687,1.6685,1.66865,85400000.0
2009-08-10 07:51:00,1.66865,1.6687,1.66855,1.66855,46000000.0
2009-08-10 07:52:00,1.66855,1.6688,1.66855,1.6686,39000000.0
2009-08-10 07:53:00,1.6686,1.6686,1.66855,1.66855,16800000.0
2009-08-10 07:54:00,1.6685,1.6686,1.6685,1.6686,22200000.0
2009-08-10 07:55:00,1.66855,1.6687,1.66855,1.6686,100700000.0
2009-08-10 07:56:00,1.66855,1.6686,1.6685,1.66855,81000000.0
2009-08-10 07:57:00,1.6687,1.6687,1.6684,1.66845,184200000.0
2009-08-10 07:58:00,1.6684,1.66845,1.66815,1.66845,64300000.0
2009-08-10 07:59:00,1.6684,1.66865,1.6684,1.66865,43700000.0
2009-08-10 08:00:00,1.66865,1.6688,1.66855,1.6688,89200000.0
2009-08-10 08:01:00,1.6688,1.6688,1.6684,1.6685,149300000.0
2009-08-10 08:02:00,1.6684,1.6685,1.6679,1.6681,236500000.0
2009-08-10 08:03:00,1.6679,1.668,1.66765,1.668,131000000.0
2009-08-10 08:04:00,1.668,1.668,1.66755,1.66765,167900000.0
2009-08-10 08:05:00,1.66765,1.6678,1.66765,1.6678,54200000.0
2009-08-10 08:06:00,1.6678,1.6678,1.6666,1.66675,201900000.0
2009-08-10 08:07:00,1.66715,1.66735,1.66705,1.66705,195300000.0
2009-08-10 08:08:00,1.66705,1.6672,1.66705,1.6671,72000000.0
2009-08-10 08:09:00,1.6672,1.6672,1.66605,1.6662,211530000.0
2009-08-10 08:10:00,1.6662,1.6662,1.6652,1.6657,267000000.0
2009-08-10 08:11:00,1.6657,1.66645,1.6652,1.66635,309700000.0
2009-08-10 08:12:00,1.66625,1.6667,1.66595,1.6667,232000000.0
2009-08-10 08:13:00,1.66675,1.66735,1.666,1.66605,310900000.0
2009-08-10 08:14:00,1.66605,1.66745,1.6658,1.6671,310000000.0
2009-08-10 08:15:00,1.66715,1.66725,1.66685,1.66695,190900000.0
2009-08-10 08:16:00,1.66695,1.667,1.6669,1.667,67600000.0
2009-08-10 08:17:00,1.667,1.66915,1.66645,1.66835,247500000.0
2009-08-10 08:18:00,1.6684,1.6684,1.66755,1.66775,218600000.0
2009-08-10 08:19:00,1.66775,1.668,1.66765,1.66765,140000000.0
2009-08-10 08:20:00,1.66755,1.66755,1.66735,1.66745,136900000.0
2009-08-10 08:21:00,1.66745,1.66745,1.6671,1.6671,200400000.0
2009-08-10 08:22:00,1.6671,1.6671,1.6661,1.66615,333900000.0
2009-08-10 08:23:00,1.6661,1.66635,1.6657,1.6663,239000000.0
2009-08-10 08:24:00,1.66635,1.6668,1.66605,1.66655,131600000.0
2009-08-10 08:25:00,1.66655,1.66685,1.66655,1.66675,88400000.0
2009-08-10 08:26:00,1.66675,1.667,1.6665,1.6669,206100000.0
2009-08-10 08:27:00,1.667,1.66725,1.66675,1.66715,205900000.0
2009-08-10 08:28:00,1.66725,1.6678,1.6672,1.66765,119400000.0
2009-08-10 08:29:00,1.6677,1.6679,1.66765,1.66765,71600000.0
2009-08-10 08:30:00,1.6677,1.6678,1.6672,1.66735,402000000.0
2009-08-10 08:31:00,1.66735,1.66735,1.66645,1.66645,305400000.0
2009-08-10 08:32:00,1.66645,1.66655,1.6662,1.66635,162800000.0
2009-08-10 08:33:00,1.66635,1.6669,1.66615,1.6669,188400000.0
2009-08-10 08:34:00,1.6669,1.667,1.66625,1.66625,94600000.0
2009-08-10 08:35:00,1.66625,1.6667,1.66625,1.66655,151900000.0
2009-08-10 08:36:00,1.66645,1.6674,1.66645,1.66735,52300000.0
2009-08-10 08:37:00,1.66735,1.66745,1.66685,1.6674,98600000.0
2009-08-10 08:38:00,1.6674,1.66755,1.66735,1.6675,86700000.0
2009-08-10 08:39:00,1.6675,1.6677,1.6675,1.66765,108200000.0
2009-08-10 08:40:00,1.66765,1.66785,1.66755,1.66775,211100000.0
2009-08-10 08:41:00,1.6678,1.6681,1.6678,1.6679,226000000.0
2009-08-10 08:42:00,1.6679,1.6679,1.6678,1.6678,108500000.0
2009-08-10 08:43:00,1.6678,1.6678,1.66685,1.66705,272000000.0
2009-08-10 08:44:00,1.667,1.6672,1.667,1.6672,67300000.0
2009-08-10 08:45:00,1.6672,1.66725,1.66675,1.66705,78000000.0
2009-08-10 08:46:00,1.66705,1.66735,1.66695,1.6671,146700000.0
2009-08-10 08:47:00,1.6671,1.6677,1.6671,1.6677,112900000.0
2009-08-10 08:48:00,1.6677,1.6683,1.66765,1.66825,113000000.0
2009-08-10 08:49:00,1.66825,1.6683,1.6682,1.6683,95200000.0
2009-08-10 08:50:00,1.6683,1.6691,1.66825,1.66905,94600000.0
2009-08-10 08:51:00,1.669,1.66905,1.66825,1.66835,346600000.0
2009-08-10 08:52:00,1.6683,1.66835,1.66695,1.66735,329300000.0
2009-08-10 08:53:00,1.6674,1.6677,1.66725,1.6677,211000000.0
2009-08-10 08:54:00,1.66765,1.66765,1.66745,1.6676,244500000.0
2009-08-10 08:55:00,1.66755,1.66755,1.6671,1.6671,199700000.0
2009-08-10 08:56:00,1.66705,1.66725,1.66655,1.6667,323600000.0
2009-08-10 08:57:00,1.66675,1.6669,1.6666,1.66675,179500000.0
2009-08-10 08:58:00,1.6668,1.6669,1.6666,1.6666,162600000.0
2009-08-10 08:59:00,1.6666,1.6666,1.66605,1.6662,214200000.0
2009-08-10 09:00:00,1.66615,1.66715,1.66585,1.6665,317900000.0
2009-08-10 09:01:00,1.6665,1.66665,1.6657,1.66585,302800000.0
2009-08-10 09:02:00,1.66585,1.66605,1.66585,1.66595,102400000.0
2009-08-10 09:03:00,1.66595,1.6662,1.6659,1.66615,163600000.0
2009-08-10 09:04:00,1.6661,1.6667,1.66575,1.6665,303200000.0
2009-08-10 09:05:00,1.6665,1.66685,1.66605,1.66635,428800000.0
2009-08-10 09:06:00,1.66635,1.66655,1.666,1.66625,305600000.0
2009-08-10 09:07:00,1.6661,1.66705,1.66585,1.66705,272700000.0
2009-08-10 09:08:00,1.66715,1.66715,1.6661,1.6661,316600000.0
2009-08-10 09:09:00,1.66605,1.66665,1.6656,1.6664,228200000.0
2009-08-10 09:10:00,1.6664,1.6668,1.66635,1.6668,104600000.0
2009-08-10 09:11:00,1.66595,1.666,1.66585,1.6659,39000000.0
2009-08-10 09:12:00,1.6659,1.666,1.6645,1.66545,498499999.0
2009-08-10 09:13:00,1.6654,1.6655,1.665,1.6652,452100000.0
2009-08-10 09:14:00,1.6652,1.6652,1.6643,1.6643,414000000.0
2009-08-10 09:15:00,1.6642,1.66435,1.6634,1.664,404000000.0
2009-08-10 09:16:00,1.66405,1.66465,1.66355,1.66465,386999999.0
2009-08-10 09:17:00,1.66465,1.665,1.6642,1.6642,396400000.0
2009-08-10 09:18:00,1.6642,1.66445,1.66395,1.6641,467500000.0
2009-08-10 09:19:00,1.6641,1.66525,1.6641,1.6649,270000000.0
2009-08-10 09:20:00,1.6649,1.6649,1.664,1.6644,368600000.0
2009-08-10 09:21:00,1.6644,1.6646,1.66415,1.66455,265500000.0
2009-08-10 09:22:00,1.6645,1.6648,1.66435,1.66475,306700000.0
2009-08-10 09:23:00,1.66475,1.6648,1.6641,1.6646,236700000.0
2009-08-10 09:24:00,1.66465,1.6649,1.6644,1.6645,288300000.0
2009-08-10 09:25:00,1.6645,1.6647,1.6642,1.6645,287600000.0
2009-08-10 09:26:00,1.66455,1.6647,1.66425,1.66435,317700000.0
2009-08-10 09:27:00,1.66435,1.6645,1.6642,1.66425,273600000.0
2009-08-10 09:28:00,1.6642,1.6642,1.6634,1.6637,342900000.0
2009-08-10 09:29:00,1.6637,1.66445,1.6634,1.66355,299700000.0
2009-08-10 09:30:00,1.66355,1.6639,1.66295,1.663,356000000.0
2009-08-10 09:31:00,1.663,1.66355,1.663,1.6634,462500000.0
2009-08-10 09:32:00,1.66335,1.66335,1.6619,1.66255,422700000.0
2009-08-10 09:33:00,1.6625,1.66265,1.6619,1.66235,267000000.0
2009-08-10 09:34:00,1.66235,1.663,1.66235,1.663,239800000.0
2009-08-10 09:35:00,1.663,1.663,1.6625,1.66265,440700000.0
2009-08-10 09:36:00,1.6626,1.6633,1.66255,1.6631,253200000.0
2009-08-10 09:37:00,1.66315,1.6633,1.66285,1.6633,208800000.0
2009-08-10 09:38:00,1.6633,1.66335,1.66305,1.66335,156100000.0
2009-08-10 09:39:00,1.66335,1.66395,1.66325,1.66375,405900000.0
2009-08-10 09:40:00,1.6637,1.66375,1.6628,1.6629,205300000.0
2009-08-10 09:41:00,1.663,1.66375,1.66285,1.6634,199300000.0
2009-08-10 09:42:00,1.66335,1.664,1.66335,1.6638,104000000.0
2009-08-10 09:43:00,1.66375,1.66375,1.6628,1.66285,272300000.0
2009-08-10 09:44:00,1.66285,1.6631,1.66255,1.66305,217500000.0
2009-08-10 09:45:00,1.6631,1.66365,1.66295,1.6636,252000000.0
2009-08-10 09:46:00,1.6636,1.6637,1.6629,1.6633,283000000.0
2009-08-10 09:47:00,1.6633,1.6637,1.6629,1.66295,279000000.0
2009-08-10 09:48:00,1.6629,1.663,1.6627,1.663,276300000.0
2009-08-10 09:49:00,1.663,1.6635,1.663,1.66335,164400000.0
2009-08-10 09:50:00,1.66335,1.66335,1.6627,1.6627,378600000.0
2009-08-10 09:51:00,1.66275,1.6629,1.6625,1.6627,135000000.0
2009-08-10 09:52:00,1.6627,1.6628,1.6624,1.66245,167500000.0
2009-08-10 09:53:00,1.66245,1.6626,1.6621,1.6624,218100000.0
2009-08-10 09:54:00,1.6624,1.6627,1.6623,1.6626,341200000.0
2009-08-10 09:55:00,1.6626,1.6626,1.6623,1.6624,252800001.0
2009-08-10 09:56:00,1.6624,1.6633,1.66225,1.6626,176200000.0
2009-08-10 09:57:00,1.6626,1.6627,1.6624,1.66245,188500000.0
2009-08-10 09:58:00,1.66245,1.66275,1.66245,1.6627,223300000.0
2009-08-10 09:59:00,1.6627,1.6627,1.66245,1.6625,123100000.0
2009-08-10 10:00:00,1.6625,1.6627,1.66205,1.66205,227100000.0
2009-08-10 10:01:00,1.66205,1.66265,1.66205,1.66225,272300000.0
2009-08-10 10:02:00,1.6622,1.6626,1.66205,1.66205,157000000.0
2009-08-10 10:03:00,1.662,1.66205,1.66155,1.66195,318900000.0
2009-08-10 10:04:00,1.66195,1.66195,1.66145,1.66155,279800000.0
2009-08-10 10:05:00,1.66155,1.6619,1.6611,1.6613,351800000.0
2009-08-10 10:06:00,1.6613,1.6617,1.6613,1.6617,229300000.0
2009-08-10 10:07:00,1.6617,1.662,1.66145,1.66195,270700000.0
2009-08-10 10:08:00,1.662,1.6622,1.6619,1.66195,318800000.0
2009-08-10 10:09:00,1.662,1.662,1.6616,1.6618,262200000.0
2009-08-10 10:10:00,1.6618,1.6618,1.66125,1.6617,322900000.0
2009-08-10 10:11:00,1.66185,1.6622,1.6616,1.6621,219900000.0
2009-08-10 10:12:00,1.6621,1.6621,1.66165,1.66185,226200000.0
2009-08-10 10:13:00,1.66185,1.66225,1.66175,1.66225,85500000.0
2009-08-10 10:14:00,1.66225,1.66235,1.662,1.6623,189300000.0
2009-08-10 10:15:00,1.6623,1.6626,1.66225,1.66255,153300000.0
2009-08-10 10:16:00,1.6625,1.66265,1.66225,1.6626,192500000.0
2009-08-10 10:17:00,1.6626,1.6629,1.6626,1.6629,190500000.0
2009-08-10 10:18:00,1.6629,1.6632,1.6629,1.6632,348900000.0
2009-08-10 10:19:00,1.66315,1.66335,1.66285,1.6629,228600000.0
2009-08-10 10:20:00,1.6629,1.66305,1.6626,1.6627,181400000.0
2009-08-10 10:21:00,1.6628,1.66305,1.6627,1.663,208200000.0
2009-08-10 10:22:00,1.6629,1.66305,1.66275,1.66305,240700000.0
2009-08-10 10:23:00,1.66305,1.66325,1.66295,1.66315,199800000.0
2009-08-10 10:24:00,1.66315,1.66355,1.66305,1.6635,222800000.0
2009-08-10 10:25:00,1.6635,1.66355,1.66275,1.66295,272500000.0
2009-08-10 10:26:00,1.66295,1.66345,1.66275,1.6634,125800000.0
2009-08-10 10:27:00,1.6634,1.6634,1.66285,1.66315,198600000.0
2009-08-10 10:28:00,1.66315,1.66325,1.66265,1.66265,306100000.0
2009-08-10 10:29:00,1.66275,1.663,1.66255,1.6628,215000000.0
2009-08-10 10:30:00,1.66285,1.6629,1.6624,1.6624,209500000.0
2009-08-10 10:31:00,1.6624,1.6625,1.6623,1.6625,259600000.0
2009-08-10 10:32:00,1.6625,1.6628,1.66245,1.6627,222600000.0
2009-08-10 10:33:00,1.6627,1.66335,1.66255,1.66335,189200000.0
2009-08-10 10:34:00,1.6632,1.6635,1.6628,1.6633,195600000.0
2009-08-10 10:35:00,1.6633,1.66335,1.6626,1.66265,161100000.0
2009-08-10 10:36:00,1.6627,1.66315,1.66265,1.66295,105200000.0
2009-08-10 10:37:00,1.66295,1.66345,1.66295,1.66335,271700000.0
2009-08-10 10:38:00,1.66335,1.6636,1.66335,1.6636,165400000.0
2009-08-10 10:39:00,1.66355,1.66355,1.6631,1.6632,91800000.0
2009-08-10 10:40:00,1.6632,1.6632,1.663,1.663,131600000.0
2009-08-10 10:41:00,1.663,1.6634,1.663,1.66335,199150000.0
2009-08-10 10:42:00,1.66335,1.66355,1.66315,1.66345,273500000.0
2009-08-10 10:43:00,1.66345,1.66385,1.66345,1.66385,260300000.0
2009-08-10 10:44:00,1.6639,1.66445,1.6639,1.66435,186200000.0
2009-08-10 10:45:00,1.66435,1.6644,1.6643,1.66435,178400000.0
2009-08-10 10:46:00,1.66435,1.66445,1.6643,1.66435,148100000.0
2009-08-10 10:47:00,1.66435,1.66435,1.66415,1.66415,164600000.0
2009-08-10 10:48:00,1.6641,1.6642,1.66395,1.664,248400000.0
2009-08-10 10:49:00,1.664,1.66425,1.664,1.6641,92100000.0
2009-08-10 10:50:00,1.6641,1.6643,1.66405,1.6641,150500000.0
2009-08-10 10:51:00,1.6641,1.66415,1.66375,1.6638,143500000.0
2009-08-10 10:52:00,1.6638,1.6639,1.6638,1.6638,36200000.0
2009-08-10 10:53:00,1.6638,1.6643,1.6638,1.6643,165200000.0
2009-08-10 10:54:00,1.66425,1.66445,1.6642,1.6644,97300000.0
2009-08-10 10:55:00,1.6644,1.6645,1.66415,1.6643,172500000.0
2009-08-10 10:56:00,1.6643,1.6645,1.66395,1.6643,198200000.0
2009-08-10 10:57:00,1.66435,1.6645,1.66395,1.66425,124300000.0
2009-08-10 10:58:00,1.6642,1.6643,1.664,1.6641,233400000.0
2009-08-10 10:59:00,1.664,1.66445,1.664,1.66415,399200000.0
2009-08-10 11:00:00,1.66415,1.6643,1.66365,1.66385,216600000.0
2009-08-10 11:01:00,1.66385,1.66415,1.66375,1.6639,164300000.0
2009-08-10 11:02:00,1.6639,1.6642,1.6638,1.66395,164600000.0
2009-08-10 11:03:00,1.66395,1.66445,1.66395,1.6643,319100000.0
2009-08-10 11:04:00,1.6642,1.66435,1.66415,1.6643,239600000.0
2009-08-10 11:05:00,1.6643,1.66435,1.66415,1.66435,201900000.0
2009-08-10 11:06:00,1.6643,1.6643,1.66415,1.66425,192800000.0
2009-08-10 11:07:00,1.66425,1.66425,1.66405,1.6641,201500000.0
2009-08-10 11:08:00,1.6641,1.6642,1.66395,1.664,189000000.0
2009-08-10 11:09:00,1.664,1.66415,1.664,1.6641,458100000.0
2009-08-10 11:10:00,1.664,1.6645,1.664,1.66445,186100000.0
2009-08-10 11:11:00,1.66435,1.66455,1.66435,1.6644,119800000.0
2009-08-10 11:12:00,1.6644,1.6646,1.66425,1.6644,218100000.0
2009-08-10 11:13:00,1.6644,1.66445,1.66395,1.6643,162600000.0
2009-08-10 11:14:00,1.66425,1.6646,1.66425,1.6644,74400000.0
2009-08-10 11:15:00,1.66445,1.6645,1.6642,1.6643,149100000.0
2009-08-10 11:16:00,1.6643,1.6644,1.664,1.6643,186300000.0
2009-08-10 11:17:00,1.66435,1.66445,1.66425,1.6643,224500000.0
2009-08-10 11:18:00,1.66435,1.66445,1.6641,1.66445,56900000.0
2009-08-10 11:19:00,1.6643,1.6644,1.664,1.664,140700000.0
2009-08-10 11:20:00,1.664,1.664,1.6633,1.6635,186900000.0
2009-08-10 11:21:00,1.6634,1.6635,1.66335,1.6634,253200000.0
2009-08-10 11:22:00,1.6634,1.6636,1.66335,1.6634,226200000.0
2009-08-10 11:23:00,1.6634,1.6636,1.66325,1.6633,200700000.0
2009-08-10 11:24:00,1.66335,1.6636,1.6633,1.6636,127500000.0
2009-08-10 11:25:00,1.6636,1.6638,1.66345,1.6638,229000000.0
2009-08-10 11:26:00,1.6638,1.6639,1.66375,1.6639,104300000.0
2009-08-10 11:27:00,1.6639,1.664,1.66385,1.66385,99900000.0
2009-08-10 11:28:00,1.66395,1.6642,1.6639,1.66415,108300000.0
2009-08-10 11:29:00,1.66415,1.6643,1.66395,1.6641,141800000.0
2009-08-10 11:30:00,1.6641,1.66455,1.6641,1.66455,302000000.0
2009-08-10 11:31:00,1.66455,1.6646,1.66445,1.6646,149000000.0
2009-08-10 11:32:00,1.6646,1.66465,1.66455,1.66465,151000000.0
2009-08-10 11:33:00,1.6647,1.6647,1.6641,1.66425,287100000.0
2009-08-10 11:34:00,1.6642,1.6642,1.66405,1.66405,235700000.0
2009-08-10 11:35:00,1.66405,1.6641,1.664,1.664,255200000.0
2009-08-10 11:36:00,1.6641,1.6644,1.6641,1.6642,127900000.0
2009-08-10 11:37:00,1.6642,1.66425,1.664,1.66405,83800000.0
2009-08-10 11:38:00,1.66405,1.66425,1.664,1.66425,380300000.0
2009-08-10 11:39:00,1.6643,1.66435,1.664,1.6641,469000000.0
2009-08-10 11:40:00,1.6641,1.66415,1.66385,1.664,318300000.0
2009-08-10 11:41:00,1.664,1.66405,1.66385,1.66395,266000000.0
2009-08-10 11:42:00,1.66395,1.6641,1.66375,1.66405,257300000.0
2009-08-10 11:43:00,1.66405,1.66405,1.6639,1.664,283400000.0
2009-08-10 11:44:00,1.664,1.6641,1.6639,1.6639,274100000.0
2009-08-10 11:45:00,1.6639,1.6641,1.6639,1.6639,213200000.0
2009-08-10 11:46:00,1.6639,1.6639,1.6639,1.6639,14400000.0
2009-08-10 11:47:00,1.6639,1.664,1.6639,1.66395,78500000.0
2009-08-10 11:48:00,1.664,1.66415,1.66395,1.66405,98100000.0
2009-08-10 11:49:00,1.66405,1.66425,1.66375,1.66375,196100000.0
2009-08-10 11:50:00,1.66375,1.66425,1.66375,1.6641,515800000.0
2009-08-10 11:51:00,1.66415,1.6642,1.66405,1.6641,105400000.0
2009-08-10 11:52:00,1.6641,1.6641,1.66365,1.6638,372800000.0
2009-08-10 11:53:00,1.66385,1.6642,1.66375,1.66395,353400001.0
2009-08-10 11:54:00,1.66395,1.6642,1.66395,1.66415,195900000.0
2009-08-10 11:55:00,1.66415,1.66415,1.66355,1.66385,387400000.0
2009-08-10 11:56:00,1.6638,1.6638,1.6635,1.6635,471200000.0
2009-08-10 11:57:00,1.6635,1.6636,1.66345,1.66355,154500000.0
2009-08-10 11:58:00,1.6636,1.66365,1.66335,1.6635,242600000.0
2009-08-10 11:59:00,1.6635,1.66365,1.6632,1.6633,159000000.0
2009-08-10 12:00:00,1.6633,1.6635,1.6632,1.6634,323500000.0
2009-08-10 12:01:00,1.6634,1.66345,1.6633,1.66345,211700000.0
2009-08-10 12:02:00,1.6634,1.6637,1.66335,1.6636,404100000.0
2009-08-10 12:03:00,1.6636,1.6637,1.6636,1.6636,243400000.0
2009-08-10 12:04:00,1.6636,1.6637,1.6636,1.66365,159900000.0
2009-08-10 12:05:00,1.66365,1.6637,1.66345,1.66355,172600000.0
2009-08-10 12:06:00,1.66355,1.6636,1.66355,1.6636,40000000.0
2009-08-10 12:07:00,1.6636,1.66385,1.6635,1.6637,229200000.0
2009-08-10 12:08:00,1.6637,1.6637,1.66355,1.6637,239400000.0
2009-08-10 12:09:00,1.6637,1.6637,1.66355,1.6636,244000000.0
2009-08-10 12:10:00,1.6636,1.66385,1.66355,1.66375,190500000.0
2009-08-10 12:11:00,1.66375,1.66445,1.66375,1.66435,364800000.0
2009-08-10 12:12:00,1.6644,1.6647,1.66435,1.6646,163000000.0
2009-08-10 12:13:00,1.6646,1.66475,1.6645,1.66455,317099998.0
2009-08-10 12:14:00,1.66455,1.66465,1.66445,1.66445,430400000.0
2009-08-10 12:15:00,1.6645,1.6647,1.6645,1.6646,155400000.0
2009-08-10 12:16:00,1.6646,1.66475,1.6645,1.6646,220400000.0
2009-08-10 12:17:00,1.6646,1.66465,1.66445,1.66455,233400000.0
2009-08-10 12:18:00,1.66455,1.66455,1.6644,1.66455,199500000.0
2009-08-10 12:19:00,1.66445,1.6647,1.66435,1.6645,335400000.0
2009-08-10 12:20:00,1.6645,1.66485,1.6645,1.6648,109800000.0
2009-08-10 12:21:00,1.6648,1.6648,1.6645,1.66455,152800000.0
2009-08-10 12:22:00,1.66455,1.6648,1.6644,1.66475,323800000.0
2009-08-10 12:23:00,1.66475,1.66505,1.6647,1.66485,323199999.0
2009-08-10 12:24:00,1.66485,1.66495,1.66455,1.66455,262500000.0
2009-08-10 12:25:00,1.66445,1.66495,1.66445,1.6649,164300000.0
2009-08-10 12:26:00,1.6649,1.66515,1.66475,1.6648,248100000.0
2009-08-10 12:27:00,1.6648,1.66485,1.66445,1.66445,151000000.0
2009-08-10 12:28:00,1.66445,1.66445,1.66415,1.66425,243300000.0
2009-08-10 12:29:00,1.66425,1.66435,1.6642,1.6643,34800000.0
2009-08-10 12:30:00,1.66435,1.66455,1.6643,1.66455,74300000.0
2009-08-10 12:31:00,1.66455,1.6647,1.66445,1.6646,86600000.0
2009-08-10 12:32:00,1.66465,1.6651,1.66465,1.665,142200000.0
2009-08-10 12:33:00,1.6649,1.6652,1.66485,1.6652,116200000.0
2009-08-10 12:34:00,1.66515,1.6652,1.6648,1.66485,102900000.0
2009-08-10 12:35:00,1.66475,1.6649,1.66475,1.6648,239100000.0
2009-08-10 12:36:00,1.6648,1.6648,1.66425,1.66425,344800000.0
2009-08-10 12:37:00,1.6643,1.6646,1.66425,1.6646,90800000.0
2009-08-10 12:38:00,1.6646,1.6646,1.66405,1.66425,282300000.0
2009-08-10 12:39:00,1.66425,1.6643,1.66385,1.66405,254600000.0
2009-08-10 12:40:00,1.66405,1.6642,1.66395,1.66405,165300000.0
2009-08-10 12:41:00,1.66405,1.66415,1.66395,1.6641,148200000.0
2009-08-10 12:42:00,1.66385,1.6641,1.66385,1.66405,354600000.0
2009-08-10 12:43:00,1.66415,1.6645,1.6639,1.6639,223800000.0
2009-08-10 12:44:00,1.6639,1.66425,1.66385,1.6642,194900000.0
2009-08-10 12:45:00,1.6642,1.6643,1.66395,1.6642,92900000.0
2009-08-10 12:46:00,1.66415,1.66445,1.66415,1.66435,46400000.0
2009-08-10 12:47:00,1.6643,1.6643,1.664,1.6641,429300000.0
2009-08-10 12:48:00,1.6641,1.6644,1.66405,1.6644,275900000.0
2009-08-10 12:49:00,1.6644,1.6645,1.66415,1.66425,123400000.0
2009-08-10 12:50:00,1.6642,1.66425,1.66395,1.66395,98100000.0
2009-08-10 12:51:00,1.6639,1.6642,1.6638,1.664,302700000.0
2009-08-10 12:52:00,1.6641,1.6641,1.66395,1.664,247300000.0
2009-08-10 12:53:00,1.66405,1.6644,1.6639,1.6642,167400000.0
2009-08-10 12:54:00,1.66415,1.6643,1.664,1.6641,190900000.0
2009-08-10 12:55:00,1.66405,1.66415,1.66395,1.66395,265600000.0
2009-08-10 12:56:00,1.66395,1.66405,1.66295,1.663,273600000.0
2009-08-10 12:57:00,1.6629,1.6632,1.6628,1.66315,354300000.0
2009-08-10 12:58:00,1.6631,1.66315,1.66285,1.66295,256100000.0
2009-08-10 12:59:00,1.663,1.66315,1.6629,1.663,241000000.0
2009-08-10 13:00:00,1.663,1.66315,1.6629,1.66295,189500000.0
2009-08-10 13:01:00,1.66295,1.66315,1.66285,1.66315,192800000.0
2009-08-10 13:02:00,1.6631,1.66355,1.6631,1.6632,341700000.0
2009-08-10 13:03:00,1.66325,1.6635,1.66315,1.66335,268500000.0
2009-08-10 13:04:00,1.66335,1.66335,1.66305,1.6631,185400000.0
2009-08-10 13:05:00,1.66325,1.6633,1.6629,1.663,451200000.0
2009-08-10 13:06:00,1.663,1.66315,1.6623,1.66245,542300000.0
2009-08-10 13:07:00,1.6625,1.6628,1.66235,1.66245,294000000.0
2009-08-10 13:08:00,1.6624,1.6626,1.66235,1.66255,471600000.0
2009-08-10 13:09:00,1.66255,1.66295,1.6624,1.66275,265100000.0
2009-08-10 13:10:00,1.66275,1.66275,1.66235,1.66235,213700000.0
2009-08-10 13:11:00,1.66235,1.66255,1.6623,1.66245,98400000.0
2009-08-10 13:12:00,1.66245,1.66285,1.66235,1.66275,250700000.0
2009-08-10 13:13:00,1.6628,1.66285,1.66235,1.66255,341200000.0
2009-08-10 13:14:00,1.6625,1.66265,1.66235,1.6626,154300000.0
2009-08-10 13:15:00,1.6626,1.66295,1.6625,1.6626,109900000.0
2009-08-10 13:16:00,1.6626,1.66295,1.6626,1.66295,192700000.0
2009-08-10 13:17:00,1.66295,1.66305,1.66285,1.663,151500000.0
2009-08-10 13:18:00,1.66295,1.66315,1.66295,1.66305,106400000.0
2009-08-10 13:19:00,1.66305,1.66305,1.66275,1.6629,252200000.0
2009-08-10 13:20:00,1.6629,1.6631,1.6629,1.66295,136600000.0
2009-08-10 13:21:00,1.66305,1.6631,1.66285,1.66295,312300000.0
2009-08-10 13:22:00,1.66285,1.663,1.6627,1.6628,272800000.0
2009-08-10 13:23:00,1.6628,1.66305,1.66275,1.6628,151200000.0
2009-08-10 13:24:00,1.6628,1.663,1.6628,1.66295,205700000.0
2009-08-10 13:25:00,1.66285,1.663,1.6628,1.6629,161800000.0
2009-08-10 13:26:00,1.6629,1.6629,1.66225,1.66245,155900000.0
2009-08-10 13:27:00,1.66245,1.66255,1.66235,1.6625,252800000.0
2009-08-10 13:28:00,1.6625,1.6625,1.66225,1.6623,172000000.0
2009-08-10 13:29:00,1.6623,1.66235,1.66215,1.66225,190700000.0
2009-08-10 13:30:00,1.6622,1.6627,1.6622,1.6626,300600000.0
2009-08-10 13:31:00,1.6626,1.6634,1.6626,1.6634,295500000.0
2009-08-10 13:32:00,1.66345,1.66345,1.66275,1.66275,132300000.0
2009-08-10 13:33:00,1.66285,1.6631,1.66275,1.663,253500000.0
2009-08-10 13:34:00,1.66305,1.66315,1.6629,1.66295,189400000.0
2009-08-10 13:35:00,1.66295,1.663,1.6623,1.66235,204000000.0
2009-08-10 13:36:00,1.66235,1.6626,1.66235,1.6625,231700000.0
2009-08-10 13:37:00,1.6625,1.6627,1.66235,1.6624,140800000.0
2009-08-10 13:38:00,1.6624,1.6626,1.6623,1.6624,87600000.0
2009-08-10 13:39:00,1.6624,1.6624,1.66205,1.66215,317000000.0
2009-08-10 13:40:00,1.66215,1.66245,1.66175,1.6618,222800000.0
2009-08-10 13:41:00,1.6618,1.6621,1.6618,1.6621,267600000.0
2009-08-10 13:42:00,1.6621,1.66215,1.66175,1.66185,326800000.0
2009-08-10 13:43:00,1.6619,1.6621,1.6619,1.66205,260300000.0
2009-08-10 13:44:00,1.66205,1.66205,1.662,1.66205,60900000.0
2009-08-10 13:45:00,1.66205,1.66205,1.6616,1.66175,225600000.0
2009-08-10 13:46:00,1.66175,1.662,1.6614,1.66155,286400000.0
2009-08-10 13:47:00,1.66155,1.6617,1.66125,1.66145,259900000.0
2009-08-10 13:48:00,1.66145,1.6617,1.66125,1.6617,212499999.0
2009-08-10 13:49:00,1.6617,1.6619,1.6613,1.6615,175700000.0
2009-08-10 13:50:00,1.6615,1.6617,1.66145,1.6616,168300000.0
2009-08-10 13:51:00,1.66175,1.662,1.66175,1.6619,143700000.0
2009-08-10 13:52:00,1.6619,1.6624,1.6619,1.6623,216900000.0
2009-08-10 13:53:00,1.6623,1.6625,1.6621,1.6622,173100000.0
2009-08-10 13:54:00,1.6621,1.6621,1.6616,1.6617,72800000.0
2009-08-10 13:55:00,1.6619,1.6619,1.66145,1.66185,166700000.0
2009-08-10 13:56:00,1.66185,1.66185,1.6615,1.6616,240500000.0
2009-08-10 13:57:00,1.66165,1.66215,1.66165,1.66185,209000000.0
2009-08-10 13:58:00,1.6619,1.6621,1.6616,1.6619,138400000.0
2009-08-10 13:59:00,1.6619,1.6619,1.66155,1.6616,171600000.0
2009-08-10 14:00:00,1.6616,1.66215,1.6616,1.6619,201900000.0
2009-08-10 14:01:00,1.662,1.66215,1.6617,1.6621,366000000.0
2009-08-10 14:02:00,1.6621,1.6624,1.662,1.66235,175300000.0
2009-08-10 14:03:00,1.6624,1.6624,1.6623,1.66235,152200000.0
2009-08-10 14:04:00,1.66235,1.66295,1.66235,1.6629,210200000.0
2009-08-10 14:05:00,1.6629,1.6633,1.6629,1.6633,119600000.0
2009-08-10 14:06:00,1.6633,1.66335,1.6632,1.66335,328900000.0
2009-08-10 14:07:00,1.66335,1.66335,1.66315,1.6633,92700000.0
2009-08-10 14:08:00,1.66325,1.6637,1.66305,1.66365,221500000.0
2009-08-10 14:09:00,1.6637,1.6637,1.66335,1.66345,405500001.0
2009-08-10 14:10:00,1.66345,1.66375,1.66345,1.66355,421500001.0
2009-08-10 14:11:00,1.66355,1.66375,1.6634,1.6634,543400001.0
2009-08-10 14:12:00,1.66355,1.6637,1.66345,1.6637,308699999.0
2009-08-10 14:13:00,1.6637,1.66385,1.6635,1.66355,224899999.0
2009-08-10 14:14:00,1.6636,1.6637,1.66315,1.6637,343300000.0
2009-08-10 14:15:00,1.6637,1.66375,1.66335,1.6634,293100000.0
2009-08-10 14:16:00,1.66335,1.6635,1.66315,1.6635,220900000.0
2009-08-10 14:17:00,1.6635,1.66385,1.66335,1.6634,141200000.0
2009-08-10 14:18:00,1.6634,1.6634,1.66315,1.6632,143500000.0
2009-08-10 14:19:00,1.66315,1.66345,1.66315,1.66335,152600000.0
2009-08-10 14:20:00,1.6633,1.6634,1.6631,1.66325,163000000.0
2009-08-10 14:21:00,1.66325,1.6633,1.663,1.663,275800000.0
2009-08-10 14:22:00,1.663,1.66345,1.6629,1.66325,117900000.0
2009-08-10 14:23:00,1.66325,1.66335,1.6632,1.66325,154800000.0
2009-08-10 14:24:00,1.66325,1.66325,1.6627,1.66275,232900000.0
2009-08-10 14:25:00,1.66265,1.66295,1.66195,1.66205,213400000.0
2009-08-10 14:26:00,1.66205,1.66205,1.6614,1.6615,268700000.0
2009-08-10 14:27:00,1.6615,1.662,1.6615,1.66195,253900000.0
2009-08-10 14:28:00,1.66195,1.6623,1.6619,1.66225,399500000.0
2009-08-10 14:29:00,1.66225,1.6624,1.6621,1.6624,123400000.0
2009-08-10 14:30:00,1.66235,1.6625,1.66185,1.6622,282700000.0
2009-08-10 14:31:00,1.6622,1.6622,1.66145,1.66145,300600000.0
2009-08-10 14:32:00,1.66145,1.66175,1.66145,1.6617,281700000.0
2009-08-10 14:33:00,1.6617,1.6618,1.66105,1.6611,383500000.0
2009-08-10 14:34:00,1.6611,1.6612,1.6602,1.66055,398699999.0
2009-08-10 14:35:00,1.66055,1.66065,1.66045,1.66045,228300000.0
2009-08-10 14:36:00,1.66045,1.6605,1.6598,1.66015,272100000.0
2009-08-10 14:37:00,1.6603,1.6603,1.65855,1.6587,301200000.0
2009-08-10 14:38:00,1.6588,1.65885,1.6584,1.65875,225500000.0
2009-08-10 14:39:00,1.65875,1.6594,1.6585,1.6594,494799994.0
2009-08-10 14:40:00,1.6594,1.6594,1.65905,1.6591,483500000.0
2009-08-10 14:41:00,1.6591,1.65935,1.65875,1.65885,391300000.0
2009-08-10 14:42:00,1.65885,1.6591,1.65865,1.65875,446700000.0
2009-08-10 14:43:00,1.6588,1.6589,1.65815,1.6584,366600000.0
2009-08-10 14:44:00,1.6584,1.6588,1.6582,1.6588,239900000.0
2009-08-10 14:45:00,1.6589,1.6589,1.65855,1.65885,377200000.0
2009-08-10 14:46:00,1.65885,1.6593,1.65875,1.6592,281400000.0
2009-08-10 14:47:00,1.6593,1.6593,1.6589,1.659,351700000.0
2009-08-10 14:48:00,1.659,1.65985,1.659,1.6596,218600000.0
2009-08-10 14:49:00,1.6596,1.6598,1.65925,1.6596,374700000.0
2009-08-10 14:50:00,1.6595,1.66,1.6592,1.65955,373699999.0
2009-08-10 14:51:00,1.65955,1.6598,1.65935,1.6598,275100000.0
2009-08-10 14:52:00,1.65975,1.65985,1.6596,1.65965,327500000.0
2009-08-10 14:53:00,1.65965,1.65985,1.65955,1.6597,224700000.0
2009-08-10 14:54:00,1.65965,1.66,1.65955,1.6599,445800000.0
2009-08-10 14:55:00,1.6599,1.6599,1.6595,1.6597,152400000.0
2009-08-10 14:56:00,1.65965,1.65965,1.65885,1.65925,341700000.0
2009-08-10 14:57:00,1.65925,1.6593,1.6591,1.6592,167800000.0
2009-08-10 14:58:00,1.6592,1.6592,1.65865,1.6587,306900000.0
2009-08-10 14:59:00,1.65865,1.6589,1.65855,1.6588,271000000.0
2009-08-10 15:00:00,1.6589,1.6595,1.65865,1.659,430200000.0
2009-08-10 15:01:00,1.6591,1.6594,1.6587,1.6594,328300000.0
2009-08-10 15:02:00,1.65935,1.65955,1.6586,1.6587,439100000.0
2009-08-10 15:03:00,1.6587,1.6589,1.6586,1.65865,367300000.0
2009-08-10 15:04:00,1.6587,1.65935,1.65865,1.6592,147700000.0
2009-08-10 15:05:00,1.6592,1.6592,1.6588,1.6589,143100000.0
2009-08-10 15:06:00,1.65885,1.65955,1.65875,1.6594,328100000.0
2009-08-10 15:07:00,1.6594,1.65955,1.65895,1.659,390800000.0
2009-08-10 15:08:00,1.65905,1.65925,1.6588,1.65905,187300000.0
2009-08-10 15:09:00,1.65905,1.6592,1.65885,1.6592,267600000.0
2009-08-10 15:10:00,1.6592,1.65925,1.6587,1.6587,327500000.0
2009-08-10 15:11:00,1.6587,1.6589,1.6584,1.6585,464200000.0
2009-08-10 15:12:00,1.6585,1.6587,1.65835,1.6586,163100000.0
2009-08-10 15:13:00,1.6586,1.65905,1.6585,1.6587,277900000.0
2009-08-10 15:14:00,1.65855,1.65895,1.6585,1.65865,186600000.0
2009-08-10 15:15:00,1.6586,1.6591,1.6584,1.659,333000000.0
2009-08-10 15:16:00,1.6591,1.65955,1.6589,1.6595,394400000.0
2009-08-10 15:17:00,1.6595,1.6603,1.6595,1.6601,357500000.0
2009-08-10 15:18:00,1.66005,1.66045,1.66,1.66025,285400000.0
2009-08-10 15:19:00,1.6603,1.6607,1.6602,1.6605,163600000.0
2009-08-10 15:20:00,1.6605,1.6605,1.6598,1.66045,341600000.0
2009-08-10 15:21:00,1.6604,1.6606,1.6601,1.66015,283800000.0
2009-08-10 15:22:00,1.66015,1.66055,1.65985,1.66,375200000.0
2009-08-10 15:23:00,1.66,1.66,1.65965,1.65995,176800000.0
2009-08-10 15:24:00,1.65995,1.66045,1.65995,1.66,241200000.0
2009-08-10 15:25:00,1.6599,1.6599,1.65915,1.6592,388700000.0
2009-08-10 15:26:00,1.6592,1.6596,1.65875,1.659,444750000.0
2009-08-10 15:27:00,1.659,1.6593,1.6587,1.6589,595299999.0
2009-08-10 15:28:00,1.6589,1.65905,1.6589,1.659,375400000.0
2009-08-10 15:29:00,1.659,1.6592,1.659,1.6592,175100000.0
2009-08-10 15:30:00,1.6592,1.6592,1.65835,1.65855,207700000.0
2009-08-10 15:31:00,1.6586,1.6586,1.6572,1.65735,520900000.0
2009-08-10 15:32:00,1.65745,1.65775,1.6572,1.65755,481700000.0
2009-08-10 15:33:00,1.65755,1.6582,1.65745,1.6582,251700000.0
2009-08-10 15:34:00,1.65805,1.65805,1.6575,1.65755,347000000.0
2009-08-10 15:35:00,1.65755,1.6581,1.65745,1.65795,514900001.0
2009-08-10 15:36:00,1.65795,1.65805,1.65745,1.65805,448400000.0
2009-08-10 15:37:00,1.658,1.65825,1.6576,1.6578,463400000.0
2009-08-10 15:38:00,1.6578,1.6579,1.6576,1.65785,229300000.0
2009-08-10 15:39:00,1.65785,1.65785,1.65725,1.65745,433200000.0
2009-08-10 15:40:00,1.65735,1.6578,1.65725,1.65765,240400000.0
2009-08-10 15:41:00,1.65765,1.65775,1.6573,1.6575,287200001.0
2009-08-10 15:42:00,1.6575,1.6581,1.65725,1.65775,386300000.0
2009-08-10 15:43:00,1.65775,1.6579,1.65675,1.65675,434300000.0
2009-08-10 15:44:00,1.65675,1.65705,1.6558,1.656,241400000.0
2009-08-10 15:45:00,1.656,1.65715,1.65595,1.65675,378700000.0
2009-08-10 15:46:00,1.65675,1.6571,1.6564,1.65675,336100000.0
2009-08-10 15:47:00,1.6568,1.6572,1.65675,1.65675,379100000.0
2009-08-10 15:48:00,1.6568,1.65685,1.6565,1.6566,335400000.0
2009-08-10 15:49:00,1.65635,1.65635,1.6555,1.6558,292000000.0
2009-08-10 15:50:00,1.65585,1.6562,1.6558,1.65585,316900000.0
2009-08-10 15:51:00,1.6559,1.6563,1.6558,1.656,239200000.0
2009-08-10 15:52:00,1.65605,1.6567,1.65595,1.6564,343100000.0
2009-08-10 15:53:00,1.6564,1.65665,1.65635,1.6565,452700000.0
2009-08-10 15:54:00,1.65645,1.657,1.65645,1.65675,503900001.0
2009-08-10 15:55:00,1.6568,1.6573,1.6566,1.6571,363300000.0
2009-08-10 15:56:00,1.6572,1.6576,1.6568,1.65735,284500000.0
2009-08-10 15:57:00,1.65735,1.6574,1.6569,1.6572,318900000.0
2009-08-10 15:58:00,1.6572,1.65755,1.6572,1.65735,246700000.0
2009-08-10 15:59:00,1.6575,1.6575,1.6569,1.6571,431700000.0
2009-08-10 16:00:00,1.65705,1.65725,1.65655,1.6567,531900000.0
2009-08-10 16:01:00,1.6567,1.6571,1.65635,1.65705,373400000.0
2009-08-10 16:02:00,1.6571,1.65745,1.65695,1.6571,428100000.0
2009-08-10 16:03:00,1.65705,1.6572,1.6564,1.6572,450600000.0
2009-08-10 16:04:00,1.6572,1.6572,1.65615,1.65615,324000000.0
2009-08-10 16:05:00,1.6561,1.65625,1.65555,1.65595,410600000.0
2009-08-10 16:06:00,1.65595,1.6563,1.65575,1.656,313000000.0
2009-08-10 16:07:00,1.656,1.65665,1.656,1.65665,173900000.0
2009-08-10 16:08:00,1.6567,1.6567,1.6562,1.6563,275400000.0
2009-08-10 16:09:00,1.65625,1.6569,1.65615,1.6569,277400000.0
2009-08-10 16:10:00,1.6569,1.6573,1.6568,1.6571,422700000.0
2009-08-10 16:11:00,1.6571,1.6575,1.6569,1.6575,367300000.0
2009-08-10 16:12:00,1.6574,1.6575,1.6571,1.65725,213700000.0
2009-08-10 16:13:00,1.65725,1.65735,1.6571,1.6571,294900000.0
2009-08-10 16:14:00,1.6571,1.65725,1.65685,1.6571,230100000.0
2009-08-10 16:15:00,1.65705,1.6572,1.657,1.657,147600000.0
2009-08-10 16:16:00,1.657,1.65725,1.65675,1.657,252900000.0
2009-08-10 16:17:00,1.657,1.65725,1.6568,1.65695,358600000.0
2009-08-10 16:18:00,1.65685,1.6572,1.65655,1.65675,305000000.0
2009-08-10 16:19:00,1.6566,1.6572,1.6566,1.6571,311100000.0
2009-08-10 16:20:00,1.6571,1.6573,1.65655,1.6569,284500001.0
2009-08-10 16:21:00,1.6569,1.65745,1.65675,1.65745,231800000.0
2009-08-10 16:22:00,1.6574,1.6576,1.65695,1.6574,310000000.0
2009-08-10 16:23:00,1.6574,1.65745,1.65705,1.6572,328800000.0
2009-08-10 16:24:00,1.6572,1.65745,1.65705,1.65735,213000000.0
2009-08-10 16:25:00,1.65735,1.65735,1.65705,1.6573,320400000.0
2009-08-10 16:26:00,1.6573,1.6574,1.65695,1.6571,230500000.0
2009-08-10 16:27:00,1.6571,1.65715,1.65685,1.6569,219200000.0
2009-08-10 16:28:00,1.6569,1.6574,1.65685,1.6573,229900000.0
2009-08-10 16:29:00,1.65725,1.65775,1.65715,1.6576,439400000.0
2009-08-10 16:30:00,1.6576,1.6579,1.6575,1.6579,461100000.0
2009-08-10 16:31:00,1.6579,1.6585,1.6578,1.6584,319100000.0
2009-08-10 16:32:00,1.6584,1.6584,1.658,1.6581,334800000.0
2009-08-10 16:33:00,1.6581,1.6582,1.65795,1.65805,369100000.0
2009-08-10 16:34:00,1.65805,1.65835,1.658,1.6583,166100000.0
2009-08-10 16:35:00,1.6583,1.6583,1.6578,1.6578,273200000.0
2009-08-10 16:36:00,1.6578,1.6578,1.65755,1.65755,262400000.0
2009-08-10 16:37:00,1.65755,1.65755,1.6568,1.65685,232500000.0
2009-08-10 16:38:00,1.65685,1.6573,1.65665,1.6572,315700000.0
2009-08-10 16:39:00,1.6572,1.6575,1.65695,1.6575,309500000.0
2009-08-10 16:40:00,1.6575,1.6575,1.65705,1.6571,259900000.0
2009-08-10 16:41:00,1.6571,1.65745,1.657,1.65725,205700000.0
2009-08-10 16:42:00,1.65725,1.6574,1.65675,1.65675,340700000.0
2009-08-10 16:43:00,1.65675,1.6568,1.65655,1.6567,334100000.0
2009-08-10 16:44:00,1.6567,1.65705,1.6567,1.657,103800000.0
2009-08-10 16:45:00,1.65705,1.6572,1.65685,1.6569,277200000.0
2009-08-10 16:46:00,1.6569,1.65695,1.6565,1.65675,335100000.0
2009-08-10 16:47:00,1.65675,1.6575,1.65655,1.65705,328200000.0
2009-08-10 16:48:00,1.65705,1.6572,1.6565,1.6566,254200000.0
2009-08-10 16:49:00,1.6566,1.6566,1.6555,1.6555,238300000.0
2009-08-10 16:50:00,1.65555,1.65635,1.65555,1.65625,274900000.0
2009-08-10 16:51:00,1.6562,1.65625,1.656,1.65605,177300000.0
2009-08-10 16:52:00,1.6561,1.6562,1.65555,1.6557,325100000.0
2009-08-10 16:53:00,1.6558,1.6559,1.65545,1.65555,259700000.0
2009-08-10 16:54:00,1.65555,1.65565,1.65475,1.6551,273400000.0
2009-08-10 16:55:00,1.6551,1.6551,1.6534,1.6538,338000000.0
2009-08-10 16:56:00,1.65385,1.6539,1.65345,1.6537,171400000.0
2009-08-10 16:57:00,1.6537,1.6537,1.6534,1.6535,191700000.0
2009-08-10 16:58:00,1.65365,1.6543,1.65355,1.65405,383000000.0
2009-08-10 16:59:00,1.65405,1.6543,1.65315,1.6534,284100000.0
2009-08-10 17:00:00,1.6534,1.6538,1.65335,1.65365,436100000.0
2009-08-10 17:01:00,1.65365,1.6538,1.6534,1.65365,251100000.0
2009-08-10 17:02:00,1.6535,1.6535,1.6519,1.6521,298600000.0
2009-08-10 17:03:00,1.6521,1.6523,1.65175,1.6518,292900000.0
2009-08-10 17:04:00,1.6518,1.6518,1.6514,1.6514,510099999.0
2009-08-10 17:05:00,1.6514,1.65205,1.65085,1.65205,186100000.0
2009-08-10 17:06:00,1.65215,1.65225,1.65145,1.6515,191700000.0
2009-08-10 17:07:00,1.6515,1.65165,1.65065,1.6509,438200000.0
2009-08-10 17:08:00,1.6508,1.6509,1.6495,1.64985,357000000.0
2009-08-10 17:09:00,1.64985,1.65015,1.6497,1.65005,198500000.0
2009-08-10 17:10:00,1.65005,1.65065,1.65005,1.6505,225400000.0
2009-08-10 17:11:00,1.6507,1.6507,1.6501,1.6504,312400000.0
2009-08-10 17:12:00,1.6504,1.6507,1.6503,1.6507,218100000.0
2009-08-10 17:13:00,1.65075,1.65105,1.65065,1.65065,155500000.0
2009-08-10 17:14:00,1.65065,1.6508,1.65035,1.6506,291400000.0
2009-08-10 17:15:00,1.65065,1.6511,1.65065,1.6511,174600000.0
2009-08-10 17:16:00,1.6511,1.6514,1.65095,1.65105,256600000.0
2009-08-10 17:17:00,1.651,1.65135,1.65095,1.6512,265100000.0
2009-08-10 17:18:00,1.65125,1.6514,1.65095,1.65095,305100000.0
2009-08-10 17:19:00,1.65095,1.65105,1.6503,1.65055,273400000.0
2009-08-10 17:20:00,1.65055,1.6506,1.6503,1.65045,272400000.0
2009-08-10 17:21:00,1.6504,1.65045,1.64945,1.64945,396500000.0
2009-08-10 17:22:00,1.6495,1.65,1.6495,1.6499,470900000.0
2009-08-10 17:23:00,1.6499,1.65,1.6491,1.6491,465600003.0
2009-08-10 17:24:00,1.6491,1.6498,1.6491,1.64945,383600000.0
2009-08-10 17:25:00,1.64945,1.6496,1.6494,1.64945,179000000.0
2009-08-10 17:26:00,1.64945,1.64975,1.64925,1.64935,191000000.0
2009-08-10 17:27:00,1.6494,1.64975,1.6493,1.64975,255800000.0
2009-08-10 17:28:00,1.64975,1.6499,1.6495,1.6495,188900000.0
2009-08-10 17:29:00,1.6495,1.6495,1.64895,1.64915,201800000.0
2009-08-10 17:30:00,1.64925,1.6495,1.649,1.64935,343200000.0
2009-08-10 17:31:00,1.64935,1.64945,1.6489,1.649,149400000.0
2009-08-10 17:32:00,1.649,1.64925,1.64885,1.64905,433400000.0
2009-08-10 17:33:00,1.64905,1.6493,1.6489,1.64925,436400000.0
2009-08-10 17:34:00,1.64925,1.64925,1.649,1.6492,411900000.0
2009-08-10 17:35:00,1.6493,1.64935,1.6492,1.6493,289800000.0
2009-08-10 17:36:00,1.6492,1.6495,1.6492,1.64945,355900001.0
2009-08-10 17:37:00,1.64955,1.64955,1.6492,1.6495,330800000.0
2009-08-10 17:38:00,1.64955,1.64975,1.64945,1.64975,263400000.0
2009-08-10 17:39:00,1.64975,1.6503,1.64975,1.6503,279799999.0
2009-08-10 17:40:00,1.6503,1.6504,1.65015,1.65035,186900000.0
2009-08-10 17:41:00,1.65035,1.65035,1.64995,1.64995,269299999.0
2009-08-10 17:42:00,1.6499,1.65005,1.6497,1.6497,166000000.0
2009-08-10 17:43:00,1.64965,1.6499,1.6496,1.6498,157500000.0
2009-08-10 17:44:00,1.6498,1.6504,1.64975,1.65035,254700000.0
2009-08-10 17:45:00,1.6503,1.65035,1.6501,1.6502,206000000.0
2009-08-10 17:46:00,1.65015,1.6502,1.6496,1.6501,317100000.0
2009-08-10 17:47:00,1.6501,1.65045,1.6501,1.6504,197500000.0
2009-08-10 17:48:00,1.65025,1.6504,1.6501,1.6501,182200000.0
2009-08-10 17:49:00,1.6501,1.6502,1.6499,1.65,433100000.0
2009-08-10 17:50:00,1.65,1.6503,1.6497,1.64975,348500000.0
2009-08-10 17:51:00,1.64975,1.65,1.6495,1.6495,351300000.0
2009-08-10 17:52:00,1.6495,1.6496,1.649,1.649,269600000.0
2009-08-10 17:53:00,1.649,1.64905,1.64835,1.64835,428099999.0
2009-08-10 17:54:00,1.6484,1.6485,1.64815,1.64815,240500000.0
2009-08-10 17:55:00,1.64815,1.6483,1.648,1.6482,294100000.0
2009-08-10 17:56:00,1.6482,1.64835,1.6477,1.64785,314300000.0
2009-08-10 17:57:00,1.6478,1.64825,1.6477,1.6482,287700000.0
2009-08-10 17:58:00,1.6482,1.64875,1.6482,1.64865,193800000.0
2009-08-10 17:59:00,1.64865,1.6487,1.64805,1.6485,281600000.0
2009-08-10 18:00:00,1.6485,1.6486,1.6476,1.6478,315800000.0
2009-08-10 18:01:00,1.6478,1.64815,1.6476,1.64815,344700000.0
2009-08-10 18:02:00,1.6483,1.64885,1.6483,1.64885,173500000.0
2009-08-10 18:03:00,1.64885,1.64915,1.64885,1.64885,563799999.0
2009-08-10 18:04:00,1.64885,1.6491,1.6486,1.6488,405900000.0
2009-08-10 18:05:00,1.6488,1.64885,1.64845,1.64855,185200000.0
2009-08-10 18:06:00,1.6485,1.6489,1.6479,1.6489,343900000.0
2009-08-10 18:07:00,1.64895,1.64895,1.6486,1.64885,327100000.0
2009-08-10 18:08:00,1.6488,1.64885,1.64875,1.64885,133500000.0
2009-08-10 18:09:00,1.64885,1.64905,1.64865,1.64875,214400000.0
2009-08-10 18:10:00,1.64875,1.64905,1.64875,1.64905,145800000.0
2009-08-10 18:11:00,1.649,1.64905,1.6489,1.64905,199700000.0
2009-08-10 18:12:00,1.64905,1.6494,1.649,1.6491,320700000.0
2009-08-10 18:13:00,1.6491,1.6491,1.64815,1.6482,324600000.0
2009-08-10 18:14:00,1.6483,1.6487,1.6482,1.6487,175600000.0
2009-08-10 18:15:00,1.6487,1.6488,1.64855,1.6486,117500000.0
2009-08-10 18:16:00,1.64855,1.6486,1.64845,1.6486,182600000.0
2009-08-10 18:17:00,1.6486,1.6487,1.64855,1.6486,75600000.0
2009-08-10 18:18:00,1.6486,1.64865,1.6483,1.64845,238700000.0
2009-08-10 18:19:00,1.64845,1.64845,1.6479,1.6481,213200000.0
2009-08-10 18:20:00,1.64785,1.6484,1.6478,1.64825,134100000.0
2009-08-10 18:21:00,1.64825,1.64825,1.64725,1.6473,551400004.0
2009-08-10 18:22:00,1.6473,1.6477,1.6473,1.6475,234100000.0
2009-08-10 18:23:00,1.6475,1.6475,1.6473,1.64735,225600000.0
2009-08-10 18:24:00,1.64725,1.64735,1.64615,1.6464,404700000.0
2009-08-10 18:25:00,1.6464,1.64675,1.6464,1.64655,200100000.0
2009-08-10 18:26:00,1.64655,1.64655,1.64605,1.64605,256900000.0
2009-08-10 18:27:00,1.6461,1.64615,1.64505,1.6451,619799996.0
2009-08-10 18:28:00,1.6451,1.6455,1.645,1.64535,391899999.0
2009-08-10 18:29:00,1.64535,1.6455,1.6451,1.6455,224700000.0
2009-08-10 18:30:00,1.6454,1.64555,1.64505,1.6453,372700000.0
2009-08-10 18:31:00,1.6453,1.64555,1.6453,1.64545,334300000.0
2009-08-10 18:32:00,1.6456,1.6456,1.645,1.64525,517599999.0
2009-08-10 18:33:00,1.6452,1.6455,1.6451,1.64545,242800000.0
2009-08-10 18:34:00,1.6455,1.6457,1.64545,1.6456,153200000.0
2009-08-10 18:35:00,1.6456,1.6456,1.64535,1.64545,175900000.0
2009-08-10 18:36:00,1.64555,1.64555,1.6453,1.64535,268200000.0
2009-08-10 18:37:00,1.64535,1.6455,1.645,1.64505,554699999.0
2009-08-10 18:38:00,1.645,1.6451,1.645,1.64505,537599999.0
2009-08-10 18:39:00,1.64515,1.6452,1.6446,1.64475,494300001.0
2009-08-10 18:40:00,1.6448,1.6458,1.6448,1.6458,302300000.0
2009-08-10 18:41:00,1.64575,1.64625,1.64545,1.64555,514200001.0
2009-08-10 18:42:00,1.64555,1.6457,1.6455,1.6455,115200000.0
2009-08-10 18:43:00,1.6455,1.6464,1.6455,1.64635,271900000.0
2009-08-10 18:44:00,1.64635,1.64655,1.6461,1.64615,576500000.0
2009-08-10 18:45:00,1.64615,1.6463,1.646,1.6462,238700000.0
2009-08-10 18:46:00,1.6462,1.64645,1.64615,1.64625,263000000.0
2009-08-10 18:47:00,1.6463,1.6465,1.64605,1.6464,459400000.0
2009-08-10 18:48:00,1.6464,1.6468,1.64635,1.64665,392600000.0
2009-08-10 18:49:00,1.64665,1.64685,1.64635,1.64645,295700000.0
2009-08-10 18:50:00,1.6465,1.6466,1.6464,1.6466,407500000.0
2009-08-10 18:51:00,1.6466,1.647,1.6466,1.64685,486100004.0
2009-08-10 18:52:00,1.64685,1.6469,1.64665,1.6467,326700000.0
2009-08-10 18:53:00,1.6467,1.6474,1.6467,1.6472,500800002.0
2009-08-10 18:54:00,1.6472,1.64765,1.6472,1.6474,201200000.0
2009-08-10 18:55:00,1.6474,1.6474,1.64705,1.64715,338900000.0
2009-08-10 18:56:00,1.64715,1.64725,1.647,1.64725,293300004.0
2009-08-10 18:57:00,1.64725,1.64735,1.6472,1.6473,299100000.0
2009-08-10 18:58:00,1.6473,1.64745,1.6471,1.6471,88600000.0
2009-08-10 18:59:00,1.6471,1.64715,1.64655,1.6466,257800000.0
2009-08-10 19:00:00,1.6466,1.64665,1.6464,1.6464,361900000.0
2009-08-10 19:01:00,1.6464,1.64675,1.64625,1.6465,438900000.0
2009-08-10 19:02:00,1.6464,1.6465,1.6461,1.64615,231600000.0
2009-08-10 19:03:00,1.64615,1.6464,1.64605,1.64635,282600000.0
2009-08-10 19:04:00,1.64635,1.6464,1.6463,1.6463,288400000.0
2009-08-10 19:05:00,1.6463,1.64645,1.64605,1.6464,241500000.0
2009-08-10 19:06:00,1.64635,1.6464,1.646,1.646,269300001.0
2009-08-10 19:07:00,1.646,1.64615,1.646,1.646,390200000.0
2009-08-10 19:08:00,1.646,1.64605,1.6454,1.64545,370000000.0
2009-08-10 19:09:00,1.64545,1.64545,1.6452,1.6454,115200000.0
2009-08-10 19:10:00,1.64555,1.6458,1.6454,1.6457,163500000.0
2009-08-10 19:11:00,1.6457,1.646,1.6454,1.646,426900000.0
2009-08-10 19:12:00,1.646,1.6461,1.6456,1.6457,299200000.0
2009-08-10 19:13:00,1.6457,1.64615,1.6457,1.646,176100000.0
2009-08-10 19:14:00,1.646,1.6461,1.64565,1.6461,165200000.0
2009-08-10 19:15:00,1.6461,1.6461,1.64575,1.64575,287900000.0
2009-08-10 19:16:00,1.64575,1.64595,1.6455,1.6455,357500000.0
2009-08-10 19:17:00,1.64545,1.64555,1.6446,1.6446,218200000.0
2009-08-10 19:18:00,1.6446,1.6446,1.6432,1.6436,382100000.0
2009-08-10 19:19:00,1.64355,1.6441,1.6434,1.64355,285700000.0
2009-08-10 19:20:00,1.6436,1.6436,1.64305,1.6432,347799999.0
2009-08-10 19:21:00,1.6432,1.6435,1.6431,1.64325,517000000.0
2009-08-10 19:22:00,1.64325,1.64375,1.6432,1.6437,406700000.0
2009-08-10 19:23:00,1.6437,1.64385,1.6433,1.64345,378700000.0
2009-08-10 19:24:00,1.6434,1.64385,1.6434,1.64385,255200000.0
2009-08-10 19:25:00,1.64385,1.6443,1.64345,1.64355,403900001.0
2009-08-10 19:26:00,1.64355,1.64385,1.64345,1.6435,336700000.0
2009-08-10 19:27:00,1.6435,1.64425,1.6435,1.6442,425800000.0
2009-08-10 19:28:00,1.64425,1.6443,1.64385,1.64425,456700000.0
2009-08-10 19:29:00,1.6441,1.64455,1.64395,1.64435,307700000.0
2009-08-10 19:30:00,1.64435,1.64445,1.64395,1.64395,407600000.0
2009-08-10 19:31:00,1.6439,1.64425,1.64385,1.64425,237900000.0
2009-08-10 19:32:00,1.64425,1.6447,1.6442,1.64465,348100000.0
2009-08-10 19:33:00,1.64465,1.6451,1.64455,1.6448,376600000.0
2009-08-10 19:34:00,1.6448,1.64485,1.64445,1.64445,284100000.0
2009-08-10 19:35:00,1.64445,1.6447,1.6444,1.64455,156300000.0
2009-08-10 19:36:00,1.64455,1.6446,1.6441,1.6441,384900000.0
2009-08-10 19:37:00,1.64415,1.6443,1.6439,1.6439,292500000.0
2009-08-10 19:38:00,1.6439,1.6441,1.6438,1.6438,376700000.0
2009-08-10 19:39:00,1.6438,1.6442,1.6438,1.64405,169600000.0
2009-08-10 19:40:00,1.64405,1.6443,1.64405,1.6443,131900000.0
2009-08-10 19:41:00,1.6443,1.6444,1.64415,1.64415,145900000.0
2009-08-10 19:42:00,1.64415,1.6445,1.6441,1.64425,130500000.0
2009-08-10 19:43:00,1.64425,1.6443,1.64415,1.64415,163000000.0
2009-08-10 19:44:00,1.6441,1.6447,1.6441,1.64455,212300000.0
2009-08-10 19:45:00,1.64455,1.6447,1.64445,1.6446,233500000.0
2009-08-10 19:46:00,1.6446,1.6446,1.644,1.644,390200000.0
2009-08-10 19:47:00,1.644,1.6443,1.64395,1.64395,290500000.0
2009-08-10 19:48:00,1.64395,1.6441,1.64385,1.64385,330800000.0
2009-08-10 19:49:00,1.64385,1.6443,1.64385,1.644,249500000.0
2009-08-10 19:50:00,1.644,1.6447,1.644,1.6445,213600000.0
2009-08-10 19:51:00,1.64445,1.6446,1.6437,1.6437,201900000.0
2009-08-10 19:52:00,1.6439,1.6441,1.64385,1.6441,270500000.0
2009-08-10 19:53:00,1.6441,1.64425,1.64405,1.6441,453400000.0
2009-08-10 19:54:00,1.6441,1.6442,1.64385,1.644,321400000.0
2009-08-10 19:55:00,1.644,1.64415,1.6438,1.64405,168200000.0
2009-08-10 19:56:00,1.64405,1.6443,1.64385,1.64385,349600000.0
2009-08-10 19:57:00,1.64385,1.644,1.64385,1.64395,262400000.0
2009-08-10 19:58:00,1.64395,1.6441,1.64385,1.64395,121500000.0
2009-08-10 19:59:00,1.64395,1.64395,1.6435,1.64365,213900000.0
2009-08-10 20:00:00,1.64365,1.6437,1.64355,1.6436,363800000.0
2009-08-10 20:01:00,1.6436,1.6436,1.6433,1.6434,204000000.0
2009-08-10 20:02:00,1.6434,1.6435,1.6434,1.6435,106000000.0
2009-08-10 20:03:00,1.6435,1.644,1.6435,1.644,168000000.0
2009-08-10 20:04:00,1.644,1.644,1.6434,1.64355,303700000.0
2009-08-10 20:05:00,1.6436,1.6442,1.6436,1.64405,214800000.0
2009-08-10 20:06:00,1.6441,1.645,1.644,1.64495,164400000.0
2009-08-10 20:07:00,1.64495,1.64495,1.64455,1.6447,153600000.0
2009-08-10 20:08:00,1.64455,1.6446,1.64415,1.6445,218000000.0
2009-08-10 20:09:00,1.6444,1.6446,1.6444,1.6445,74300000.0
2009-08-10 20:10:00,1.64445,1.6446,1.64425,1.64435,144600000.0
2009-08-10 20:11:00,1.6444,1.6444,1.6443,1.64435,87200000.0
2009-08-10 20:12:00,1.6444,1.6444,1.6441,1.6442,154400000.0
2009-08-10 20:13:00,1.6442,1.6444,1.64395,1.644,160000000.0
2009-08-10 20:14:00,1.64395,1.64395,1.64365,1.64375,216900000.0
2009-08-10 20:15:00,1.64375,1.644,1.6437,1.6439,256400001.0
2009-08-10 20:16:00,1.6439,1.6439,1.64355,1.64375,425300000.0
2009-08-10 20:17:00,1.64375,1.6444,1.64375,1.64425,112400000.0
2009-08-10 20:18:00,1.64425,1.64455,1.644,1.64405,115300000.0
2009-08-10 20:19:00,1.64405,1.6446,1.644,1.6446,181400000.0
2009-08-10 20:20:00,1.6446,1.6446,1.6443,1.64435,138900000.0
2009-08-10 20:21:00,1.6444,1.64455,1.6444,1.6445,91300000.0
2009-08-10 20:22:00,1.6445,1.6448,1.6444,1.6447,83400000.0
2009-08-10 20:23:00,1.6447,1.6448,1.64445,1.64475,196900000.0
2009-08-10 20:24:00,1.64475,1.64485,1.64465,1.6447,171600000.0
2009-08-10 20:25:00,1.6447,1.6447,1.64415,1.64445,282800000.0
2009-08-10 20:26:00,1.64445,1.6447,1.6444,1.6447,136700000.0
2009-08-10 20:27:00,1.6447,1.6448,1.64425,1.6448,174300000.0
2009-08-10 20:28:00,1.6448,1.6448,1.6445,1.6446,225200000.0
2009-08-10 20:29:00,1.6447,1.6447,1.64445,1.64455,215500000.0
2009-08-10 20:30:00,1.6447,1.6447,1.64425,1.64425,395200000.0
2009-08-10 20:31:00,1.64425,1.64435,1.6438,1.64385,323500000.0
2009-08-10 20:32:00,1.64385,1.64385,1.64355,1.6436,270500000.0
2009-08-10 20:33:00,1.6436,1.6443,1.64355,1.64425,274700000.0
2009-08-10 20:34:00,1.6442,1.64485,1.64415,1.6448,142600000.0
2009-08-10 20:35:00,1.6448,1.6448,1.6446,1.6448,89900000.0
2009-08-10 20:36:00,1.64485,1.64495,1.6448,1.6448,99900000.0
2009-08-10 20:37:00,1.6448,1.6449,1.64465,1.6448,303800000.0
2009-08-10 20:38:00,1.6448,1.64495,1.64475,1.6448,308000000.0
2009-08-10 20:39:00,1.6448,1.64485,1.64455,1.6448,476200000.0
2009-08-10 20:40:00,1.6448,1.6448,1.64465,1.64465,188300000.0
2009-08-10 20:41:00,1.64465,1.64475,1.64465,1.64465,98100000.0
2009-08-10 20:42:00,1.64465,1.6452,1.64465,1.64505,188200000.0
2009-08-10 20:43:00,1.6452,1.6452,1.6447,1.6447,320500000.0
2009-08-10 20:44:00,1.6448,1.64505,1.6447,1.6449,124200000.0
2009-08-10 20:45:00,1.6449,1.6453,1.64485,1.6452,333600000.0
2009-08-10 20:46:00,1.6452,1.6452,1.645,1.645,324900000.0
2009-08-10 20:47:00,1.645,1.6451,1.64475,1.64485,291800000.0
2009-08-10 20:48:00,1.64485,1.6453,1.64475,1.64515,131900000.0
2009-08-10 20:49:00,1.64515,1.6452,1.64495,1.64515,165200000.0
2009-08-10 20:50:00,1.6452,1.6455,1.6452,1.6455,286800000.0
2009-08-10 20:51:00,1.64545,1.6455,1.64535,1.6455,429000000.0
2009-08-10 20:52:00,1.64545,1.6455,1.645,1.64505,255700000.0
2009-08-10 20:53:00,1.64505,1.64535,1.645,1.64535,259000000.0
2009-08-10 20:54:00,1.64535,1.64545,1.64525,1.64545,103100000.0
2009-08-10 20:55:00,1.64545,1.6462,1.64545,1.6462,218600000.0
2009-08-10 20:56:00,1.6462,1.6467,1.6462,1.64655,170800000.0
2009-08-10 20:57:00,1.64655,1.64685,1.64655,1.6466,155600000.0
2009-08-10 20:58:00,1.6466,1.6466,1.646,1.646,330500000.0
2009-08-10 20:59:00,1.646,1.64625,1.646,1.6461,210600000.0
2009-08-10 21:00:00,1.6461,1.6465,1.6461,1.64635,394300000.0
2009-08-10 21:01:00,1.64635,1.6468,1.64635,1.6467,284100000.0
2009-08-10 21:02:00,1.6468,1.6471,1.6467,1.64705,103300000.0
2009-08-10 21:03:00,1.64705,1.64735,1.647,1.64735,63900000.0
2009-08-10 21:04:00,1.64735,1.64735,1.64685,1.6469,110100000.0
2009-08-10 21:05:00,1.6469,1.6472,1.6468,1.64695,293000000.0
2009-08-10 21:06:00,1.64695,1.647,1.6467,1.64675,222300000.0
2009-08-10 21:07:00,1.64675,1.64675,1.64625,1.6463,297800000.0
2009-08-10 21:08:00,1.6462,1.6462,1.6458,1.6459,274700000.0
2009-08-10 21:09:00,1.6459,1.646,1.64565,1.6459,222500000.0
2009-08-10 21:10:00,1.6459,1.64605,1.64585,1.646,155600000.0
2009-08-10 21:11:00,1.64605,1.6462,1.64605,1.6461,102600000.0
2009-08-10 21:12:00,1.6461,1.64615,1.6458,1.6458,162000000.0
2009-08-10 21:13:00,1.6458,1.6459,1.6457,1.64585,182000000.0
2009-08-10 21:14:00,1.64585,1.64605,1.6458,1.64595,137200000.0
2009-08-10 21:15:00,1.64595,1.6463,1.64585,1.64615,169300000.0
2009-08-10 21:16:00,1.64625,1.64635,1.64595,1.6463,122200000.0
2009-08-10 21:17:00,1.64625,1.64625,1.6461,1.6461,78900000.0
2009-08-10 21:18:00,1.6461,1.64615,1.64605,1.64605,113200000.0
2009-08-10 21:19:00,1.64605,1.6462,1.64595,1.6461,151000000.0
2009-08-10 21:20:00,1.6461,1.6461,1.64585,1.64585,315000000.0
2009-08-10 21:21:00,1.64585,1.64605,1.64585,1.64585,111400000.0
2009-08-10 21:22:00,1.64585,1.64585,1.6458,1.6458,74200000.0
2009-08-10 21:23:00,1.6458,1.6459,1.64575,1.6459,182500000.0
2009-08-10 21:24:00,1.6459,1.646,1.6458,1.64585,74600000.0
2009-08-10 21:25:00,1.6459,1.6461,1.6459,1.64605,169900000.0
2009-08-10 21:26:00,1.6461,1.6462,1.64595,1.64595,158600000.0
2009-08-10 21:27:00,1.64595,1.6461,1.64595,1.646,110200000.0
2009-08-10 21:28:00,1.646,1.646,1.646,1.646,146900000.0
2009-08-10 21:29:00,1.646,1.646,1.64555,1.64565,219700000.0
2009-08-10 21:30:00,1.64565,1.64595,1.64555,1.64595,105100000.0
2009-08-10 21:31:00,1.64595,1.64595,1.64575,1.6458,78900000.0
2009-08-10 21:32:00,1.6458,1.6458,1.6456,1.6457,122200000.0
2009-08-10 21:33:00,1.6457,1.6459,1.64565,1.6459,170600000.0
2009-08-10 21:34:00,1.64595,1.64595,1.6457,1.6457,134000000.0
2009-08-10 21:35:00,1.6457,1.6459,1.6457,1.6459,68300000.0
2009-08-10 21:36:00,1.6459,1.646,1.6459,1.6459,47200000.0
2009-08-10 21:37:00,1.6459,1.6459,1.6458,1.6458,31800000.0
2009-08-10 21:38:00,1.6458,1.6459,1.6456,1.6459,114800000.0
2009-08-10 21:39:00,1.6459,1.6461,1.6459,1.646,221800000.0
2009-08-10 21:40:00,1.646,1.64605,1.64595,1.646,127900000.0
2009-08-10 21:41:00,1.646,1.6462,1.6459,1.64595,102300000.0
2009-08-10 21:42:00,1.64595,1.6461,1.64585,1.64585,216000000.0
2009-08-10 21:43:00,1.64585,1.6461,1.64585,1.646,129500000.0
2009-08-10 21:44:00,1.646,1.6461,1.64595,1.64605,131200000.0
2009-08-10 21:45:00,1.64605,1.6462,1.646,1.64605,223900000.0
2009-08-10 21:46:00,1.64605,1.64615,1.646,1.64605,422000000.0
2009-08-10 21:47:00,1.64605,1.64625,1.64605,1.6462,261600000.0
2009-08-10 21:48:00,1.6462,1.6465,1.6462,1.6465,298900000.0
2009-08-10 21:49:00,1.64655,1.64655,1.64645,1.6465,186500000.0
2009-08-10 21:50:00,1.6465,1.64655,1.6464,1.64645,99200000.0
2009-08-10 21:51:00,1.64645,1.6466,1.64645,1.6466,148800000.0
2009-08-10 21:52:00,1.6466,1.64675,1.6464,1.6464,200100000.0
2009-08-10 21:53:00,1.6464,1.6465,1.6464,1.64645,150900000.0
2009-08-10 21:54:00,1.64645,1.64655,1.64635,1.64655,150000000.0
2009-08-10 21:55:00,1.64645,1.64655,1.6464,1.64645,316300000.0
2009-08-10 21:56:00,1.64645,1.64655,1.6464,1.64655,140400000.0
2009-08-10 21:57:00,1.64655,1.64655,1.64635,1.64635,216700000.0
2009-08-10 21:58:00,1.64635,1.64655,1.64635,1.64655,123600000.0
2009-08-10 21:59:00,1.64655,1.6467,1.64645,1.64655,119500000.0
2009-08-10 22:00:00,1.6466,1.6467,1.6465,1.6466,78600000.0
2009-08-10 22:01:00,1.6466,1.6468,1.64655,1.6468,62300000.0
2009-08-10 22:02:00,1.6468,1.647,1.64675,1.6469,149600000.0
2009-08-10 22:03:00,1.6469,1.64705,1.6469,1.647,76800000.0
2009-08-10 22:04:00,1.647,1.64735,1.647,1.6471,134600000.0
2009-08-10 22:05:00,1.6471,1.64755,1.6471,1.6474,63200000.0
2009-08-10 22:06:00,1.6474,1.6476,1.6474,1.6475,190900000.0
2009-08-10 22:07:00,1.6475,1.6476,1.64735,1.6474,210000000.0
2009-08-10 22:08:00,1.6474,1.6477,1.6474,1.6474,145600000.0
2009-08-10 22:09:00,1.6474,1.6475,1.64735,1.6474,75600000.0
2009-08-10 22:10:00,1.6474,1.6474,1.64735,1.6474,107300000.0
2009-08-10 22:11:00,1.6474,1.64745,1.64735,1.6474,36100000.0
2009-08-10 22:12:00,1.64745,1.64755,1.64745,1.64755,9200000.0
2009-08-10 22:13:00,1.64755,1.64765,1.6475,1.6475,54000000.0
2009-08-10 22:14:00,1.64745,1.6477,1.64745,1.64755,135200000.0
2009-08-10 22:15:00,1.64755,1.6477,1.64755,1.64765,44300000.0
2009-08-10 22:16:00,1.64765,1.64775,1.6476,1.64775,83000000.0
2009-08-10 22:17:00,1.6477,1.64785,1.6477,1.64785,84500000.0
2009-08-10 22:18:00,1.64785,1.64785,1.64765,1.6477,74700000.0
2009-08-10 22:19:00,1.6478,1.6478,1.6477,1.6477,5600000.0
2009-08-10 22:20:00,1.6477,1.6477,1.6476,1.6476,24600000.0
2009-08-10 22:21:00,1.6476,1.6477,1.64755,1.6476,88400000.0
2009-08-10 22:22:00,1.6476,1.6477,1.6476,1.6476,52200000.0
2009-08-10 22:23:00,1.6476,1.64775,1.6476,1.64765,62000000.0
2009-08-10 22:24:00,1.64765,1.6478,1.64755,1.6477,79000000.0
2009-08-10 22:25:00,1.6477,1.6478,1.64755,1.64775,112000000.0
2009-08-10 22:26:00,1.6477,1.6479,1.6475,1.64755,174500000.0
2009-08-10 22:27:00,1.6476,1.6476,1.64755,1.6476,39000000.0
2009-08-10 22:28:00,1.64755,1.64765,1.64745,1.6476,48500000.0
2009-08-10 22:29:00,1.6476,1.6476,1.64755,1.6476,27500000.0
2009-08-10 22:30:00,1.6476,1.6476,1.6474,1.64755,35400000.0
2009-08-10 22:31:00,1.64755,1.64755,1.64745,1.64745,29900000.0
2009-08-10 22:32:00,1.64745,1.64745,1.6473,1.6474,32100000.0
2009-08-10 22:33:00,1.6474,1.6475,1.6474,1.6475,55400000.0
2009-08-10 22:34:00,1.64735,1.64745,1.64725,1.64725,81400000.0
2009-08-10 22:35:00,1.6472,1.64735,1.64715,1.6473,41200000.0
2009-08-10 22:36:00,1.6473,1.6473,1.64715,1.64725,54900000.0
2009-08-10 22:37:00,1.64715,1.64725,1.6471,1.6471,40900000.0
2009-08-10 22:38:00,1.6471,1.6471,1.6468,1.64685,102700001.0
2009-08-10 22:39:00,1.6469,1.6469,1.646,1.646,164700000.0
2009-08-10 22:40:00,1.6461,1.6463,1.64595,1.64625,152300000.0
2009-08-10 22:41:00,1.64625,1.6463,1.6462,1.6462,106400000.0
2009-08-10 22:42:00,1.6462,1.64625,1.6462,1.64625,26500000.0
2009-08-10 22:43:00,1.64625,1.64635,1.64625,1.6463,71600000.0
2009-08-10 22:44:00,1.6463,1.6463,1.64625,1.64625,26100000.0
2009-08-10 22:45:00,1.64625,1.64635,1.64625,1.6463,97900000.0
2009-08-10 22:46:00,1.6463,1.64635,1.64625,1.6463,67800000.0
2009-08-10 22:47:00,1.64635,1.6465,1.6462,1.64645,67700000.0
2009-08-10 22:48:00,1.64635,1.64635,1.6463,1.6463,62700000.0
2009-08-10 22:49:00,1.6463,1.6464,1.6463,1.6464,35200000.0
2009-08-10 22:50:00,1.6464,1.6464,1.6463,1.64635,34900000.0
2009-08-10 22:51:00,1.64635,1.64655,1.64635,1.64635,133800000.0
2009-08-10 22:52:00,1.64635,1.6465,1.64635,1.64645,93800000.0
2009-08-10 22:53:00,1.6466,1.647,1.6466,1.6468,212800000.0
2009-08-10 22:54:00,1.6468,1.6469,1.6468,1.6469,91600000.0
2009-08-10 22:55:00,1.64695,1.647,1.6469,1.647,38500000.0
2009-08-10 22:56:00,1.64705,1.6472,1.647,1.64715,52800000.0
2009-08-10 22:57:00,1.64715,1.64735,1.6471,1.64735,38600000.0
2009-08-10 22:58:00,1.64735,1.6474,1.64735,1.6474,22000000.0
2009-08-10 22:59:00,1.64735,1.6482,1.64735,1.6482,59500000.0
2009-08-10 23:00:00,1.64815,1.64825,1.64715,1.64785,27000000.0
2009-08-10 23:01:00,1.64735,1.6475,1.64735,1.6475,7600000.0
2009-08-10 23:02:00,1.64755,1.6482,1.6475,1.64815,59000000.0
2009-08-10 23:03:00,1.64815,1.64815,1.64775,1.64775,12000000.0
2009-08-10 23:04:00,1.64775,1.64785,1.6476,1.6477,27200000.0
2009-08-10 23:05:00,1.64765,1.6478,1.64755,1.6476,18000000.0
2009-08-10 23:06:00,1.64765,1.6478,1.6475,1.6475,27600000.0
2009-08-10 23:07:00,1.6474,1.64765,1.64725,1.64735,26200000.0
2009-08-10 23:08:00,1.64735,1.64745,1.64715,1.6473,23900000.0
2009-08-10 23:09:00,1.6475,1.64765,1.6472,1.6476,42200000.0
2009-08-10 23:10:00,1.64775,1.648,1.6476,1.6477,27800000.0
2009-08-10 23:11:00,1.6476,1.6476,1.6472,1.6473,21800000.0
2009-08-10 23:12:00,1.6473,1.6475,1.64725,1.6475,32600000.0
2009-08-10 23:13:00,1.64765,1.64765,1.6476,1.6476,7000000.0
2009-08-10 23:14:00,1.64765,1.6479,1.64715,1.64785,30200000.0
2009-08-10 23:15:00,1.64785,1.64835,1.6473,1.6482,48400000.0
2009-08-10 23:16:00,1.64765,1.6482,1.6476,1.6478,43100000.0
2009-08-10 23:17:00,1.6478,1.6478,1.6476,1.64765,6000000.0
2009-08-10 23:18:00,1.6476,1.64765,1.6476,1.64765,13800000.0
2009-08-10 23:19:00,1.64765,1.64795,1.6475,1.6477,46500000.0
2009-08-10 23:20:00,1.6475,1.6478,1.64745,1.64775,62200000.0
2009-08-10 23:21:00,1.64775,1.64775,1.64775,1.64775,26400000.0
2009-08-10 23:22:00,1.64775,1.64775,1.64775,1.64775,2000000.0
2009-08-10 23:23:00,1.64775,1.6479,1.6477,1.64775,19600000.0
2009-08-10 23:24:00,1.64775,1.64795,1.6477,1.6477,13800000.0
2009-08-10 23:25:00,1.64775,1.64775,1.64775,1.64775,1000000.0
2009-08-10 23:26:00,1.6478,1.64785,1.6478,1.6478,5800000.0
2009-08-10 23:27:00,1.64765,1.64778,1.64765,1.64765,65400000.0
2009-08-10 23:28:00,1.6478,1.648,1.6478,1.64795,14800000.0
2009-08-10 23:29:00,1.64795,1.64795,1.64795,1.64795,6000000.0
2009-08-10 23:30:00,1.64795,1.648,1.64785,1.64785,19000000.0
2009-08-10 23:31:00,1.6479,1.648,1.64785,1.64795,20500000.0
2009-08-10 23:32:00,1.64785,1.648,1.64785,1.648,6400000.0
2009-08-10 23:33:00,1.648,1.648,1.6479,1.64795,10600000.0
2009-08-10 23:34:00,1.648,1.64815,1.648,1.6481,39800000.0
2009-08-10 23:35:00,1.64805,1.6483,1.648,1.64825,44900000.0
2009-08-10 23:36:00,1.6481,1.6482,1.64805,1.6481,23000000.0
2009-08-10 23:37:00,1.64815,1.6482,1.64805,1.64805,23000000.0
2009-08-10 23:38:00,1.64805,1.64825,1.64795,1.64815,95000000.0
2009-08-10 23:39:00,1.64815,1.64815,1.64815,1.64815,7800000.0
2009-08-10 23:40:00,1.6482,1.64865,1.6482,1.6482,34000000.0
2009-08-10 23:41:00,1.6484,1.6485,1.6484,1.6485,8300000.0
2009-08-10 23:42:00,1.6485,1.64885,1.6485,1.64865,25800000.0
2009-08-10 23:43:00,1.64865,1.64885,1.6485,1.6485,20900000.0
2009-08-10 23:44:00,1.64845,1.6486,1.64845,1.64845,23200000.0
2009-08-10 23:45:00,1.64845,1.6485,1.64845,1.64845,7500000.0
2009-08-10 23:46:00,1.64845,1.6485,1.64845,1.64845,10800000.0
2009-08-10 23:47:00,1.64845,1.64845,1.64845,1.64845,5600000.0
2009-08-10 23:48:00,1.6485,1.64865,1.64825,1.64825,31500000.0
2009-08-10 23:49:00,1.64825,1.64825,1.64825,1.64825,3400000.0
2009-08-10 23:50:00,1.64825,1.64855,1.64825,1.6484,41400000.0
2009-08-10 23:51:00,1.6484,1.6484,1.6484,1.6484,5500000.0
2009-08-10 23:52:00,1.6484,1.6484,1.64825,1.6484,7600000.0
2009-08-10 23:53:00,1.64835,1.6484,1.64825,1.64825,11800000.0
2009-08-10 23:54:00,1.64825,1.6487,1.64825,1.64865,54300000.0
2009-08-10 23:55:00,1.6487,1.6487,1.6486,1.64865,7800000.0
2009-08-10 23:56:00,1.64865,1.64865,1.64865,1.64865,7800000.0
2009-08-10 23:57:00,1.64865,1.64865,1.64865,1.64865,1000000.0
2009-08-10 23:58:00,1.64818,1.6485,1.64818,1.6483,142800000.0
2009-08-10 23:59:00,1.64865,1.64865,1.6484,1.6484,5600000.0
2009-08-11 00:00:00,1.6484,1.6484,1.6479,1.64815,25200000.0
2009-08-11 00:01:00,1.64815,1.64815,1.6481,1.6481,14600000.0
2009-08-11 00:02:00,1.64815,1.64825,1.6481,1.64825,38800000.0
2009-08-11 00:03:00,1.64825,1.64825,1.6482,1.64825,9800000.0
2009-08-11 00:04:00,1.64825,1.64825,1.64815,1.64815,24800000.0
2009-08-11 00:05:00,1.64815,1.64825,1.64815,1.6482,40200000.0
2009-08-11 00:06:00,1.6482,1.6482,1.64815,1.6482,27200000.0
2009-08-11 00:07:00,1.6482,1.64825,1.64815,1.64825,59400000.0
2009-08-11 00:08:00,1.6483,1.6484,1.6483,1.6484,58200000.0
2009-08-11 00:09:00,1.6484,1.6484,1.6483,1.6484,61200000.0
2009-08-11 00:10:00,1.6484,1.6484,1.6483,1.6483,113500000.0
2009-08-11 00:11:00,1.6483,1.6483,1.64825,1.6483,7500000.0
2009-08-11 00:12:00,1.6483,1.6483,1.6483,1.6483,16500000.0
2009-08-11 00:13:00,1.6483,1.64835,1.6482,1.6483,68400000.0
2009-08-11 00:14:00,1.6483,1.6483,1.6482,1.6482,60400000.0
2009-08-11 00:15:00,1.6482,1.6482,1.6482,1.6482,12000000.0
2009-08-11 00:16:00,1.6482,1.64825,1.6482,1.64825,13000000.0
2009-08-11 00:17:00,1.64825,1.64825,1.6482,1.64825,20400000.0
2009-08-11 00:18:00,1.64815,1.6482,1.6481,1.6482,11000000.0
2009-08-11 00:19:00,1.64805,1.64805,1.64805,1.64805,4000000.0
2009-08-11 00:20:00,1.6481,1.64835,1.64805,1.64835,26000000.0
2009-08-11 00:21:00,1.64835,1.64835,1.64835,1.64835,12000000.0
2009-08-11 00:22:00,1.64835,1.64835,1.64835,1.64835,19200000.0
2009-08-11 00:23:00,1.64835,1.64835,1.64835,1.64835,9600000.0
2009-08-11 00:24:00,1.64835,1.64835,1.64835,1.64835,19200000.0
2009-08-11 00:25:00,1.64835,1.64835,1.64835,1.64835,21600000.0
2009-08-11 00:26:00,1.64835,1.64835,1.64835,1.64835,12000000.0
2009-08-11 00:27:00,1.64835,1.64835,1.64835,1.64835,3400000.0
2009-08-11 00:28:00,1.64835,1.64835,1.64815,1.64815,8000000.0
2009-08-11 00:29:00,1.64815,1.64835,1.64815,1.64835,16800000.0
2009-08-11 00:30:00,1.64835,1.64835,1.64835,1.64835,4000000.0
2009-08-11 00:31:00,1.6483,1.6483,1.64808,1.64815,45000000.0
2009-08-11 00:32:00,1.6482,1.64835,1.6482,1.64835,5800000.0
2009-08-11 00:33:00,1.64835,1.6485,1.64835,1.64835,9200000.0
2009-08-11 00:34:00,1.64835,1.64835,1.64835,1.64835,4400000.0
2009-08-11 00:35:00,1.64835,1.64835,1.64835,1.64835,6800000.0
2009-08-11 00:36:00,1.64835,1.64835,1.64835,1.64835,2400000.0
2009-08-11 00:37:00,1.64835,1.64835,1.64835,1.64835,7200000.0
2009-08-11 00:38:00,1.64835,1.64835,1.64835,1.64835,29200000.0
2009-08-11 00:39:00,1.64835,1.64835,1.64835,1.64835,2000000.0
2009-08-11 00:40:00,1.64845,1.64845,1.64835,1.64835,4600000.0
2009-08-11 00:41:00,1.64835,1.64835,1.64835,1.64835,1000000.0
2009-08-11 00:42:00,1.64835,1.6484,1.6483,1.6484,5000000.0
2009-08-11 00:43:00,1.64835,1.64835,1.64835,1.64835,1000000.0
2009-08-11 00:44:00,1.64835,1.64835,1.64825,1.6483,32200000.0
2009-08-11 00:45:00,1.6483,1.6483,1.6483,1.6483,1000000.0
2009-08-11 00:46:00,1.64825,1.6483,1.64825,1.6483,3400000.0
2009-08-11 00:47:00,1.6483,1.6483,1.64825,1.6483,5000000.0
2009-08-11 00:48:00,1.6483,1.6483,1.64825,1.64825,7400000.0
2009-08-11 00:49:00,1.6483,1.6483,1.64825,1.64825,8600000.0
2009-08-11 00:50:00,1.6483,1.6483,1.64825,1.64825,16400000.0
2009-08-11 00:51:00,1.64825,1.6483,1.6482,1.6482,8600000.0
2009-08-11 00:52:00,1.6482,1.6483,1.6482,1.6483,25600000.0
2009-08-11 00:53:00,1.6483,1.6483,1.6483,1.6483,12000000.0
2009-08-11 00:54:00,1.6483,1.6483,1.648,1.64805,34200000.0
2009-08-11 00:55:00,1.64805,1.64805,1.6476,1.64775,93600000.0
2009-08-11 00:56:00,1.64775,1.64775,1.64765,1.64775,39400000.0
2009-08-11 00:57:00,1.64775,1.64775,1.6477,1.6477,51200000.0
2009-08-11 00:58:00,1.6477,1.6477,1.6475,1.6475,56400000.0
2009-08-11 00:59:00,1.6475,1.6475,1.6471,1.64725,51100000.0
2009-08-11 01:00:00,1.64725,1.64765,1.64725,1.64765,74800000.0
2009-08-11 01:01:00,1.64765,1.6479,1.64765,1.6479,52400000.0
2009-08-11 01:02:00,1.6479,1.6479,1.6477,1.6477,66800000.0
2009-08-11 01:03:00,1.64775,1.64775,1.6477,1.6477,34000000.0
2009-08-11 01:04:00,1.64765,1.64775,1.64765,1.6477,24100000.0
2009-08-11 01:05:00,1.64775,1.6479,1.64775,1.6479,11000000.0
2009-08-11 01:06:00,1.6479,1.64795,1.6478,1.6478,127700000.0
2009-08-11 01:07:00,1.6478,1.6479,1.64775,1.64785,50400000.0
2009-08-11 01:08:00,1.64785,1.64785,1.64765,1.6477,49800000.0
2009-08-11 01:09:00,1.64765,1.6477,1.6475,1.64755,117400000.0
2009-08-11 01:10:00,1.64745,1.64745,1.64705,1.64745,97800000.0
2009-08-11 01:11:00,1.6474,1.6475,1.6474,1.6475,39600000.0
2009-08-11 01:12:00,1.6475,1.6475,1.64735,1.6475,37300000.0
2009-08-11 01:13:00,1.6475,1.6475,1.6475,1.6475,7500000.0
2009-08-11 01:14:00,1.6475,1.6475,1.6475,1.6475,11200000.0
2009-08-11 01:15:00,1.6475,1.6475,1.6475,1.6475,19200000.0
2009-08-11 01:16:00,1.6475,1.6475,1.6473,1.6473,65400000.0
2009-08-11 01:17:00,1.6473,1.6473,1.64725,1.64725,13100000.0
2009-08-11 01:18:00,1.64725,1.64725,1.64705,1.64715,163600000.0
2009-08-11 01:19:00,1.64715,1.64715,1.64715,1.64715,14800000.0
2009-08-11 01:20:00,1.64715,1.6472,1.64715,1.64715,46900000.0
2009-08-11 01:21:00,1.64715,1.64715,1.64715,1.64715,2400000.0
2009-08-11 01:22:00,1.64715,1.64725,1.64715,1.6472,100100000.0
2009-08-11 01:23:00,1.6472,1.6472,1.64705,1.6471,58100000.0
2009-08-11 01:24:00,1.6471,1.6471,1.6469,1.647,79700000.0
2009-08-11 01:25:00,1.647,1.647,1.64695,1.647,28100000.0
2009-08-11 01:26:00,1.647,1.64705,1.64685,1.6469,26100000.0
2009-08-11 01:27:00,1.6469,1.647,1.6469,1.6469,30500000.0
2009-08-11 01:28:00,1.6469,1.6469,1.64675,1.6468,18000000.0
2009-08-11 01:29:00,1.64695,1.64695,1.64655,1.6466,89000000.0
2009-08-11 01:30:00,1.64665,1.6467,1.64665,1.6467,42600000.0
2009-08-11 01:31:00,1.6467,1.6467,1.6467,1.6467,4800000.0
2009-08-11 01:32:00,1.6467,1.6467,1.6467,1.6467,7200000.0
2009-08-11 01:33:00,1.6467,1.64675,1.6467,1.64675,24100000.0
2009-08-11 01:34:00,1.64675,1.64685,1.6467,1.64675,55400000.0
2009-08-11 01:35:00,1.64675,1.64675,1.64675,1.64675,24000000.0
2009-08-11 01:36:00,1.64675,1.6469,1.6467,1.6469,26400000.0
2009-08-11 01:37:00,1.6469,1.647,1.64685,1.647,16600000.0
2009-08-11 01:38:00,1.647,1.647,1.64675,1.64675,68300000.0
2009-08-11 01:39:00,1.6468,1.6468,1.6468,1.6468,16000000.0
2009-08-11 01:40:00,1.6468,1.6469,1.64675,1.64685,62500000.0
2009-08-11 01:41:00,1.64685,1.64685,1.6466,1.64665,173900000.0
2009-08-11 01:42:00,1.64665,1.64685,1.64645,1.64675,66600000.0
2009-08-11 01:43:00,1.64675,1.64675,1.64675,1.64675,9600000.0
2009-08-11 01:44:00,1.64675,1.64705,1.64675,1.64705,47200000.0
2009-08-11 01:45:00,1.64705,1.6471,1.647,1.647,50900000.0
2009-08-11 01:46:00,1.647,1.647,1.647,1.647,4800000.0
2009-08-11 01:47:00,1.64685,1.64694,1.64672,1.64684,109600000.0
2009-08-11 01:48:00,1.647,1.647,1.647,1.647,5800000.0
2009-08-11 01:49:00,1.647,1.64715,1.647,1.6471,53100000.0
2009-08-11 01:50:00,1.6471,1.6475,1.6471,1.64725,46900000.0
2009-08-11 01:51:00,1.64745,1.64755,1.64735,1.64735,120200000.0
2009-08-11 01:52:00,1.64735,1.64735,1.6472,1.64725,36000000.0
2009-08-11 01:53:00,1.64725,1.6473,1.6472,1.6473,10000000.0
2009-08-11 01:54:00,1.6473,1.6474,1.6473,1.64735,29300000.0
2009-08-11 01:55:00,1.64735,1.64735,1.64735,1.64735,5000000.0
2009-08-11 01:56:00,1.6473,1.6474,1.6473,1.6473,24800000.0
2009-08-11 01:57:00,1.6473,1.6474,1.6473,1.6474,23900000.0
2009-08-11 01:58:00,1.6474,1.64755,1.6474,1.64755,35000000.0
2009-08-11 01:59:00,1.64755,1.6476,1.6475,1.6475,24000000.0
2009-08-11 02:00:00,1.6475,1.64775,1.6475,1.6475,87000000.0
2009-08-11 02:01:00,1.6475,1.64755,1.6475,1.64755,20000000.0
2009-08-11 02:02:00,1.64755,1.64755,1.64745,1.64755,10400000.0
2009-08-11 02:03:00,1.64745,1.64745,1.64735,1.64735,60200000.0
2009-08-11 02:04:00,1.64735,1.64735,1.6471,1.64715,28500000.0
2009-08-11 02:05:00,1.64715,1.64725,1.64715,1.64715,16000000.0
2009-08-11 02:06:00,1.64705,1.6473,1.64705,1.6472,70000000.0
2009-08-11 02:07:00,1.6472,1.6477,1.64705,1.6477,97600000.0
2009-08-11 02:08:00,1.6477,1.64865,1.64765,1.64855,117500000.0
2009-08-11 02:09:00,1.6486,1.64895,1.64855,1.64895,175200000.0
2009-08-11 02:10:00,1.64875,1.6489,1.64865,1.64875,103000000.0
2009-08-11 02:11:00,1.64875,1.6492,1.6487,1.649,142300000.0
2009-08-11 02:12:00,1.649,1.6494,1.649,1.6494,116900000.0
2009-08-11 02:13:00,1.6494,1.64965,1.6494,1.64955,98100000.0
2009-08-11 02:14:00,1.64955,1.64985,1.64955,1.6498,79300000.0
2009-08-11 02:15:00,1.6499,1.65065,1.64985,1.6506,168800000.0
2009-08-11 02:16:00,1.6505,1.6507,1.65015,1.65025,189100000.0
2009-08-11 02:17:00,1.65025,1.65025,1.64985,1.64985,117600000.0
2009-08-11 02:18:00,1.64985,1.64995,1.64975,1.64995,134700000.0
2009-08-11 02:19:00,1.64995,1.64995,1.6496,1.64975,214000000.0
2009-08-11 02:20:00,1.6498,1.6499,1.64975,1.64985,67500000.0
2009-08-11 02:21:00,1.64985,1.6499,1.64985,1.6499,80900000.0
2009-08-11 02:22:00,1.6499,1.65,1.6499,1.65,77600000.0
2009-08-11 02:23:00,1.65,1.65015,1.64995,1.64995,44200000.0
2009-08-11 02:24:00,1.65005,1.6508,1.65005,1.65065,60600000.0
2009-08-11 02:25:00,1.65065,1.6511,1.65065,1.65095,108800000.0
2009-08-11 02:26:00,1.65105,1.65135,1.65105,1.6513,153100000.0
2009-08-11 02:27:00,1.6513,1.6516,1.65125,1.6515,131300000.0
2009-08-11 02:28:00,1.6515,1.6516,1.6515,1.65155,100100000.0
2009-08-11 02:29:00,1.65155,1.65165,1.6515,1.6515,64100000.0
2009-08-11 02:30:00,1.6515,1.6516,1.6513,1.6513,73000000.0
2009-08-11 02:31:00,1.6513,1.6513,1.65095,1.6511,180600000.0
2009-08-11 02:32:00,1.6511,1.65135,1.651,1.6511,111400000.0
2009-08-11 02:33:00,1.65105,1.6511,1.65095,1.65095,36200000.0
2009-08-11 02:34:00,1.65095,1.6512,1.65085,1.6509,154800000.0
2009-08-11 02:35:00,1.6509,1.6511,1.65085,1.6509,98600000.0
2009-08-11 02:36:00,1.6509,1.65115,1.6509,1.651,118800000.0
2009-08-11 02:37:00,1.651,1.65165,1.651,1.65155,54100000.0
2009-08-11 02:38:00,1.65155,1.65205,1.6515,1.65195,211500000.0
2009-08-11 02:39:00,1.65195,1.65195,1.65135,1.6514,101800000.0
2009-08-11 02:40:00,1.6515,1.6515,1.6509,1.651,46600000.0
2009-08-11 02:41:00,1.65095,1.65095,1.6507,1.6507,38000000.0
2009-08-11 02:42:00,1.6507,1.6509,1.6507,1.6509,91900000.0
2009-08-11 02:43:00,1.6509,1.6511,1.6508,1.65085,36100000.0
2009-08-11 02:44:00,1.65085,1.65085,1.65065,1.6507,38900000.0
2009-08-11 02:45:00,1.6507,1.6508,1.65055,1.65055,99000000.0
2009-08-11 02:46:00,1.65055,1.65075,1.65055,1.6507,78600000.0
2009-08-11 02:47:00,1.6507,1.6507,1.6501,1.6502,116800000.0
2009-08-11 02:48:00,1.6502,1.6504,1.65,1.65025,186200000.0
2009-08-11 02:49:00,1.65025,1.6504,1.65025,1.65035,43700000.0
2009-08-11 02:50:00,1.65035,1.65035,1.65035,1.65035,16000000.0
2009-08-11 02:51:00,1.65035,1.65035,1.6503,1.6503,22400000.0
2009-08-11 02:52:00,1.6503,1.6503,1.65015,1.65015,82400000.0
2009-08-11 02:53:00,1.6502,1.65025,1.6502,1.6502,83600000.0
2009-08-11 02:54:00,1.6502,1.65025,1.65015,1.65015,103400000.0
2009-08-11 02:55:00,1.65,1.65045,1.64985,1.6503,144300000.0
2009-08-11 02:56:00,1.6503,1.65035,1.6501,1.65015,60400000.0
2009-08-11 02:57:00,1.6502,1.65085,1.6502,1.6508,89300000.0
2009-08-11 02:58:00,1.6508,1.65105,1.65075,1.651,83900000.0
2009-08-11 02:59:00,1.651,1.65105,1.651,1.65105,29600000.0
2009-08-11 03:00:00,1.65105,1.6514,1.651,1.65115,118600000.0
2009-08-11 03:01:00,1.6512,1.6514,1.6512,1.65125,148900000.0
2009-08-11 03:02:00,1.65125,1.65145,1.65115,1.6513,49900000.0
2009-08-11 03:03:00,1.6513,1.65195,1.6513,1.6518,99900000.0
2009-08-11 03:04:00,1.6518,1.65185,1.65145,1.65145,74500000.0
2009-08-11 03:05:00,1.65145,1.65145,1.6509,1.651,127000000.0
2009-08-11 03:06:00,1.65095,1.65105,1.6508,1.65095,134900000.0
2009-08-11 03:07:00,1.65095,1.65095,1.65095,1.65095,40500000.0
2009-08-11 03:08:00,1.65095,1.65105,1.6509,1.65105,34000000.0
2009-08-11 03:09:00,1.651,1.65115,1.651,1.6511,18900000.0
2009-08-11 03:10:00,1.6511,1.6519,1.6511,1.6519,130600000.0
2009-08-11 03:11:00,1.6519,1.652,1.6518,1.652,72500000.0
2009-08-11 03:12:00,1.652,1.65215,1.6518,1.65195,127500000.0
2009-08-11 03:13:00,1.652,1.6523,1.652,1.652,82600000.0
2009-08-11 03:14:00,1.652,1.6521,1.652,1.6521,72700000.0
2009-08-11 03:15:00,1.6521,1.6521,1.6521,1.6521,35700000.0
2009-08-11 03:16:00,1.6521,1.65215,1.6521,1.6521,7800000.0
2009-08-11 03:17:00,1.652,1.6522,1.652,1.6522,77500000.0
2009-08-11 03:18:00,1.6522,1.6522,1.6519,1.6519,160300000.0
2009-08-11 03:19:00,1.652,1.6522,1.6514,1.65165,137400000.0
2009-08-11 03:20:00,1.65165,1.65165,1.65145,1.6515,71900000.0
2009-08-11 03:21:00,1.65135,1.65145,1.6513,1.6513,90500000.0
2009-08-11 03:22:00,1.6513,1.6514,1.6512,1.6512,53100000.0
2009-08-11 03:23:00,1.6512,1.6512,1.651,1.6511,36100000.0
2009-08-11 03:24:00,1.6511,1.65175,1.651,1.65175,94800000.0
2009-08-11 03:25:00,1.65175,1.6518,1.65145,1.65145,100700000.0
2009-08-11 03:26:00,1.65145,1.65145,1.6511,1.65125,169600000.0
2009-08-11 03:27:00,1.65125,1.65125,1.6512,1.6512,17600000.0
2009-08-11 03:28:00,1.6512,1.6512,1.6509,1.6509,43300000.0
2009-08-11 03:29:00,1.6509,1.65095,1.6504,1.65045,47400000.0
2009-08-11 03:30:00,1.6504,1.6505,1.65015,1.6505,86400000.0
2009-08-11 03:31:00,1.6505,1.6512,1.6505,1.651,70200000.0
2009-08-11 03:32:00,1.651,1.651,1.6507,1.65085,57000000.0
2009-08-11 03:33:00,1.65085,1.651,1.65075,1.651,16600000.0
2009-08-11 03:34:00,1.651,1.651,1.6509,1.6509,31100000.0
2009-08-11 03:35:00,1.6509,1.65125,1.65085,1.65125,68200000.0
2009-08-11 03:36:00,1.65125,1.6513,1.6512,1.65125,59000000.0
2009-08-11 03:37:00,1.6512,1.65185,1.6512,1.6517,140900000.0
2009-08-11 03:38:00,1.6517,1.6517,1.65165,1.6517,38700000.0
2009-08-11 03:39:00,1.65165,1.65165,1.65165,1.65165,9600000.0
2009-08-11 03:40:00,1.6516,1.6516,1.6514,1.6514,35800000.0
2009-08-11 03:41:00,1.65135,1.65135,1.6513,1.65135,9700000.0
2009-08-11 03:42:00,1.65125,1.65135,1.65125,1.65135,19200000.0
2009-08-11 03:43:00,1.65125,1.6513,1.6509,1.6509,63100000.0
2009-08-11 03:44:00,1.65095,1.65125,1.65095,1.6512,40000000.0
2009-08-11 03:45:00,1.65115,1.6513,1.651,1.651,54800000.0
2009-08-11 03:46:00,1.651,1.651,1.65075,1.65075,76400000.0
2009-08-11 03:47:00,1.65075,1.65075,1.6504,1.6504,108500000.0
2009-08-11 03:48:00,1.65045,1.6507,1.6504,1.65065,63200000.0
2009-08-11 03:49:00,1.65065,1.6507,1.65065,1.6507,8400000.0
2009-08-11 03:50:00,1.6507,1.6508,1.65045,1.6505,94800000.0
2009-08-11 03:51:00,1.6505,1.6505,1.6505,1.6505,1100000.0
2009-08-11 03:52:00,1.6505,1.6505,1.64975,1.6499,181400000.0
2009-08-11 03:53:00,1.6499,1.6499,1.6499,1.6499,6000000.0
2009-08-11 03:54:00,1.65,1.65,1.64985,1.64985,15200000.0
2009-08-11 03:55:00,1.64985,1.64985,1.64935,1.64935,168100000.0
2009-08-11 03:56:00,1.6495,1.6495,1.6495,1.6495,11200000.0
2009-08-11 03:57:00,1.6495,1.6496,1.64945,1.6496,124300000.0
2009-08-11 03:58:00,1.6496,1.64975,1.6496,1.6497,60800000.0
2009-08-11 03:59:00,1.64975,1.64985,1.64975,1.64985,37200000.0
2009-08-11 04:00:00,1.6498,1.6502,1.6495,1.6495,175600000.0
2009-08-11 04:01:00,1.6495,1.64965,1.64945,1.6495,124500000.0
2009-08-11 04:02:00,1.6495,1.6495,1.6489,1.649,160300000.0
2009-08-11 04:03:00,1.64895,1.6491,1.64845,1.6485,102100000.0
2009-08-11 04:04:00,1.6485,1.64865,1.64825,1.6484,262300000.0
2009-08-11 04:05:00,1.6484,1.6488,1.64835,1.64835,148000000.0
2009-08-11 04:06:00,1.64835,1.6484,1.6483,1.64835,179400000.0
2009-08-11 04:07:00,1.64835,1.64845,1.6483,1.6484,133500000.0
2009-08-11 04:08:00,1.6484,1.6484,1.6482,1.64825,103200000.0
2009-08-11 04:09:00,1.64825,1.6484,1.64825,1.6484,100800000.0
2009-08-11 04:10:00,1.6484,1.6486,1.6484,1.64855,78100000.0
2009-08-11 04:11:00,1.64855,1.64865,1.64845,1.64845,45200000.0
2009-08-11 04:12:00,1.64845,1.6485,1.64845,1.6485,11300000.0
2009-08-11 04:13:00,1.6485,1.6486,1.6485,1.6485,16800000.0
2009-08-11 04:14:00,1.6485,1.64865,1.6485,1.6485,86600000.0
2009-08-11 04:15:00,1.6485,1.64855,1.6483,1.64835,95100000.0
2009-08-11 04:16:00,1.64835,1.64845,1.6483,1.6484,78800000.0
2009-08-11 04:17:00,1.6485,1.64855,1.6485,1.64855,31900000.0
2009-08-11 04:18:00,1.64855,1.6486,1.6485,1.6486,110100000.0
2009-08-11 04:19:00,1.6486,1.6491,1.6485,1.64905,120800000.0
2009-08-11 04:20:00,1.64915,1.64915,1.6489,1.6489,46300000.0
2009-08-11 04:21:00,1.6489,1.6489,1.6486,1.64885,121900000.0
2009-08-11 04:22:00,1.6488,1.64885,1.6488,1.64885,132900000.0
2009-08-11 04:23:00,1.64885,1.649,1.64885,1.64885,22100000.0
2009-08-11 04:24:00,1.64885,1.6489,1.6488,1.64885,35800000.0
2009-08-11 04:25:00,1.64885,1.6489,1.6488,1.6488,18100000.0
2009-08-11 04:26:00,1.64885,1.64885,1.6484,1.6484,43500000.0
2009-08-11 04:27:00,1.6484,1.64845,1.6484,1.6484,48800000.0
2009-08-11 04:28:00,1.64845,1.64845,1.64835,1.6484,58100000.0
2009-08-11 04:29:00,1.6484,1.6484,1.64825,1.64835,138000000.0
2009-08-11 04:30:00,1.64835,1.64835,1.6475,1.6475,174500000.0
2009-08-11 04:31:00,1.6475,1.6475,1.6472,1.6473,134300000.0
2009-08-11 04:32:00,1.6473,1.6475,1.6473,1.64735,72200000.0
2009-08-11 04:33:00,1.6474,1.6476,1.6474,1.6475,67800000.0
2009-08-11 04:34:00,1.6475,1.64755,1.6474,1.64745,75800000.0
2009-08-11 04:35:00,1.64745,1.64745,1.6472,1.64725,89800000.0
2009-08-11 04:36:00,1.6474,1.6474,1.6467,1.6467,149200000.0
2009-08-11 04:37:00,1.6467,1.64675,1.64625,1.6467,174600000.0
2009-08-11 04:38:00,1.6467,1.6471,1.6465,1.6471,172500000.0
2009-08-11 04:39:00,1.6471,1.6472,1.647,1.6472,100800000.0
2009-08-11 04:40:00,1.6473,1.6476,1.6473,1.6476,85000000.0
2009-08-11 04:41:00,1.6476,1.6476,1.64735,1.64735,166100000.0
2009-08-11 04:42:00,1.64735,1.6474,1.6473,1.6474,87000000.0
2009-08-11 04:43:00,1.6474,1.6477,1.6474,1.64765,53400000.0
2009-08-11 04:44:00,1.64765,1.64765,1.64735,1.64755,35900000.0
2009-08-11 04:45:00,1.6475,1.64755,1.64645,1.6466,209700000.0
2009-08-11 04:46:00,1.6466,1.64705,1.6466,1.64705,222300000.0
2009-08-11 04:47:00,1.6471,1.6471,1.6467,1.647,99400000.0
2009-08-11 04:48:00,1.647,1.647,1.64655,1.6466,118500000.0
2009-08-11 04:49:00,1.6466,1.6466,1.6453,1.6453,148700000.0
2009-08-11 04:50:00,1.6452,1.6452,1.6446,1.6451,218400000.0
2009-08-11 04:51:00,1.6451,1.6457,1.64505,1.6457,93900000.0
2009-08-11 04:52:00,1.6457,1.64615,1.6456,1.646,235400000.0
2009-08-11 04:53:00,1.646,1.646,1.64535,1.64595,238700000.0
2009-08-11 04:54:00,1.64595,1.64635,1.64585,1.6462,263400000.0
2009-08-11 04:55:00,1.64615,1.6462,1.64555,1.64605,90600000.0
2009-08-11 04:56:00,1.64605,1.6466,1.64605,1.6466,190700000.0
2009-08-11 04:57:00,1.6466,1.64725,1.6465,1.64705,189700000.0
2009-08-11 04:58:00,1.64705,1.6473,1.64695,1.64695,95500000.0
2009-08-11 04:59:00,1.64715,1.64765,1.647,1.6473,129900000.0
2009-08-11 05:00:00,1.64725,1.64735,1.6468,1.6468,151600000.0
2009-08-11 05:01:00,1.6468,1.64715,1.64665,1.64705,91400000.0
2009-08-11 05:02:00,1.64705,1.64715,1.64695,1.6471,78000000.0
2009-08-11 05:03:00,1.6471,1.64725,1.6469,1.64695,67200000.0
2009-08-11 05:04:00,1.64695,1.64695,1.6469,1.6469,18400000.0
2009-08-11 05:05:00,1.6469,1.64695,1.6469,1.64695,12300000.0
2009-08-11 05:06:00,1.647,1.64705,1.647,1.64705,4000000.0
2009-08-11 05:07:00,1.64705,1.64705,1.64685,1.64685,74500000.0
2009-08-11 05:08:00,1.64685,1.64685,1.64685,1.64685,13100000.0
2009-08-11 05:09:00,1.64685,1.64685,1.64685,1.64685,10300000.0
2009-08-11 05:10:00,1.64685,1.6469,1.64685,1.64685,13700000.0
2009-08-11 05:11:00,1.64685,1.6472,1.64685,1.6471,30500000.0
2009-08-11 05:12:00,1.6471,1.64715,1.6471,1.64715,11000000.0
2009-08-11 05:13:00,1.6471,1.6471,1.647,1.64705,21100000.0
2009-08-11 05:14:00,1.64705,1.6471,1.6469,1.6471,58200000.0
2009-08-11 05:15:00,1.64715,1.64715,1.64695,1.64695,37500000.0
2009-08-11 05:16:00,1.647,1.6471,1.647,1.6471,17000000.0
2009-08-11 05:17:00,1.6471,1.6472,1.6471,1.6472,14000000.0
2009-08-11 05:18:00,1.6471,1.64755,1.6471,1.64745,130300000.0
2009-08-11 05:19:00,1.64745,1.64755,1.64745,1.6475,35000000.0
2009-08-11 05:20:00,1.6475,1.64755,1.6474,1.6475,119600000.0
2009-08-11 05:21:00,1.6475,1.64755,1.64745,1.64755,83400000.0
2009-08-11 05:22:00,1.6475,1.6477,1.6474,1.64765,169800000.0
2009-08-11 05:23:00,1.64765,1.6479,1.6476,1.64785,106600000.0
2009-08-11 05:24:00,1.64785,1.6483,1.64785,1.64825,139900000.0
2009-08-11 05:25:00,1.64825,1.64825,1.64805,1.6482,109400000.0
2009-08-11 05:26:00,1.6481,1.6482,1.6481,1.6482,38400000.0
2009-08-11 05:27:00,1.6483,1.6483,1.6481,1.64815,59400000.0
2009-08-11 05:28:00,1.6481,1.6482,1.6481,1.64815,144800000.0
2009-08-11 05:29:00,1.64815,1.6482,1.6481,1.6481,74700000.0
2009-08-11 05:30:00,1.6481,1.64815,1.6481,1.6481,129100000.0
2009-08-11 05:31:00,1.6481,1.6481,1.6481,1.6481,40800000.0
2009-08-11 05:32:00,1.6481,1.6481,1.6481,1.6481,28900000.0
2009-08-11 05:33:00,1.6481,1.6482,1.6481,1.6482,108900000.0
2009-08-11 05:34:00,1.6482,1.64825,1.64785,1.64805,141100000.0
2009-08-11 05:35:00,1.64805,1.64825,1.64805,1.64825,41900000.0
2009-08-11 05:36:00,1.6482,1.6483,1.6482,1.6482,75600000.0
2009-08-11 05:37:00,1.6482,1.6482,1.6481,1.64815,35700000.0
2009-08-11 05:38:00,1.64815,1.64815,1.6481,1.64815,26900000.0
2009-08-11 05:39:00,1.64815,1.6497,1.6481,1.6495,96800000.0
2009-08-11 05:40:00,1.6495,1.6495,1.6487,1.6487,118600000.0
2009-08-11 05:41:00,1.6487,1.64885,1.6487,1.6488,88600000.0
2009-08-11 05:42:00,1.64865,1.64865,1.6483,1.64835,86500000.0
2009-08-11 05:43:00,1.64835,1.64845,1.6483,1.6484,70100000.0
2009-08-11 05:44:00,1.6484,1.6486,1.64835,1.6485,31700000.0
2009-08-11 05:45:00,1.6485,1.6485,1.6484,1.6484,2600000.0
2009-08-11 05:46:00,1.6484,1.6485,1.6483,1.6484,121500000.0
2009-08-11 05:47:00,1.6484,1.64855,1.6484,1.64845,42400000.0
2009-08-11 05:48:00,1.64845,1.64885,1.64845,1.64885,69000000.0
2009-08-11 05:49:00,1.6489,1.6493,1.6489,1.6491,180000000.0
2009-08-11 05:50:00,1.6491,1.64925,1.64885,1.6489,86800000.0
2009-08-11 05:51:00,1.6489,1.6489,1.6489,1.6489,22400000.0
2009-08-11 05:52:00,1.64895,1.64905,1.64895,1.649,25600000.0
2009-08-11 05:53:00,1.649,1.649,1.649,1.649,48000000.0
2009-08-11 05:54:00,1.64895,1.64895,1.64875,1.6488,110400000.0
2009-08-11 05:55:00,1.6488,1.64885,1.6485,1.6486,152300000.0
2009-08-11 05:56:00,1.6486,1.64875,1.6486,1.64865,75400000.0
2009-08-11 05:57:00,1.6486,1.6487,1.6486,1.6487,37800000.0
2009-08-11 05:58:00,1.6487,1.6487,1.6487,1.6487,44300000.0
2009-08-11 05:59:00,1.6487,1.64875,1.64865,1.64865,60900000.0
2009-08-11 06:00:00,1.6486,1.64875,1.6486,1.64865,48500000.0
2009-08-11 06:01:00,1.64865,1.6487,1.6486,1.6487,52500000.0
2009-08-11 06:02:00,1.64861,1.64861,1.6484,1.64851,76800000.0
2009-08-11 06:03:00,1.6487,1.6488,1.64855,1.64865,124200000.0
2009-08-11 06:04:00,1.6487,1.6487,1.6486,1.6486,95200000.0
2009-08-11 06:05:00,1.6487,1.6487,1.64845,1.64855,148800000.0
2009-08-11 06:06:00,1.64855,1.6486,1.64855,1.64855,178400000.0
2009-08-11 06:07:00,1.64855,1.64875,1.64855,1.6487,106900000.0
2009-08-11 06:08:00,1.6487,1.6487,1.6486,1.6487,76100000.0
2009-08-11 06:09:00,1.64875,1.6492,1.64875,1.64905,144700000.0
2009-08-11 06:10:00,1.6491,1.6495,1.64905,1.6494,117500000.0
2009-08-11 06:11:00,1.6494,1.6494,1.6491,1.64915,120800000.0
2009-08-11 06:12:00,1.64915,1.64915,1.64905,1.6491,35300000.0
2009-08-11 06:13:00,1.64905,1.6492,1.64905,1.6492,25500000.0
2009-08-11 06:14:00,1.6492,1.6492,1.64915,1.64915,13600000.0
2009-08-11 06:15:00,1.64915,1.64915,1.6488,1.649,124200000.0
2009-08-11 06:16:00,1.649,1.649,1.649,1.649,12000000.0
2009-08-11 06:17:00,1.649,1.649,1.649,1.649,21600000.0
2009-08-11 06:18:00,1.649,1.649,1.649,1.649,26900000.0
2009-08-11 06:19:00,1.64895,1.64895,1.6487,1.64875,54800000.0
2009-08-11 06:20:00,1.64885,1.64885,1.6487,1.64875,82000000.0
2009-08-11 06:21:00,1.64875,1.64875,1.64875,1.64875,9600000.0
2009-08-11 06:22:00,1.64875,1.64875,1.64865,1.64865,22700000.0
2009-08-11 06:23:00,1.6486,1.6486,1.64855,1.6486,37500000.0
2009-08-11 06:24:00,1.64855,1.6486,1.64855,1.6486,33300000.0
2009-08-11 06:25:00,1.64855,1.6493,1.64855,1.64925,132500000.0
2009-08-11 06:26:00,1.6492,1.6492,1.64885,1.6489,34200000.0
2009-08-11 06:27:00,1.6489,1.6489,1.6489,1.6489,15500000.0
2009-08-11 06:28:00,1.6489,1.6489,1.6489,1.6489,6000000.0
2009-08-11 06:29:00,1.6489,1.6489,1.6489,1.6489,13900000.0
2009-08-11 06:30:00,1.6489,1.6492,1.64875,1.64915,102300000.0
2009-08-11 06:31:00,1.6491,1.6493,1.6491,1.6493,143700000.0
2009-08-11 06:32:00,1.6493,1.6493,1.6489,1.64895,168400000.0
2009-08-11 06:33:00,1.649,1.649,1.64895,1.64895,35900000.0
2009-08-11 06:34:00,1.64895,1.64895,1.64895,1.64895,29900000.0
2009-08-11 06:35:00,1.64895,1.649,1.64895,1.649,39300000.0
2009-08-11 06:36:00,1.649,1.649,1.64895,1.649,47100000.0
2009-08-11 06:37:00,1.64895,1.64895,1.64885,1.64895,54100000.0
2009-08-11 06:38:00,1.64895,1.64895,1.64885,1.6489,55500000.0
2009-08-11 06:39:00,1.6489,1.6489,1.6488,1.6488,44200000.0
2009-08-11 06:40:00,1.64885,1.64885,1.6488,1.64885,34800000.0
2009-08-11 06:41:00,1.6488,1.64885,1.64835,1.6484,113100000.0
2009-08-11 06:42:00,1.6484,1.6484,1.6483,1.6483,50900000.0
2009-08-11 06:43:00,1.6483,1.6483,1.64805,1.64815,77000000.0
2009-08-11 06:44:00,1.64815,1.6482,1.64805,1.6481,150100000.0
2009-08-11 06:45:00,1.6481,1.6481,1.64765,1.6477,193900000.0
2009-08-11 06:46:00,1.6477,1.64775,1.64765,1.6477,140700000.0
2009-08-11 06:47:00,1.64775,1.64795,1.6477,1.64785,137900000.0
2009-08-11 06:48:00,1.64785,1.64785,1.6477,1.6478,131800000.0
2009-08-11 06:49:00,1.64775,1.64795,1.64775,1.6479,44400000.0
2009-08-11 06:50:00,1.6478,1.6482,1.64775,1.64775,196100000.0
2009-08-11 06:51:00,1.6478,1.64795,1.6476,1.6477,135500000.0
2009-08-11 06:52:00,1.6477,1.6477,1.6477,1.6477,22200000.0
2009-08-11 06:53:00,1.64775,1.6478,1.64775,1.64775,17400000.0
2009-08-11 06:54:00,1.64775,1.6478,1.64725,1.6474,127400000.0
2009-08-11 06:55:00,1.64735,1.6474,1.6472,1.6474,113300000.0
2009-08-11 06:56:00,1.6473,1.64735,1.64715,1.6473,204100000.0
2009-08-11 06:57:00,1.6473,1.6474,1.6473,1.6474,64700000.0
2009-08-11 06:58:00,1.6474,1.6477,1.64735,1.6474,129900000.0
2009-08-11 06:59:00,1.6474,1.64755,1.64735,1.64735,184000000.0
2009-08-11 07:00:00,1.6474,1.6477,1.6474,1.6477,144700000.0
2009-08-11 07:01:00,1.6477,1.64805,1.6477,1.64795,90900000.0
2009-08-11 07:02:00,1.64805,1.6482,1.6479,1.64815,109100000.0
2009-08-11 07:03:00,1.648,1.64805,1.6478,1.64795,158300000.0
2009-08-11 07:04:00,1.648,1.648,1.6479,1.6479,105900000.0
2009-08-11 07:05:00,1.6479,1.6479,1.64745,1.6476,77600000.0
2009-08-11 07:06:00,1.64765,1.6477,1.6474,1.6474,50000000.0
2009-08-11 07:07:00,1.6474,1.64745,1.64735,1.64745,73500000.0
2009-08-11 07:08:00,1.64745,1.6477,1.64745,1.64755,112900000.0
2009-08-11 07:09:00,1.64755,1.64765,1.64745,1.64765,51600000.0
2009-08-11 07:10:00,1.6475,1.64755,1.6475,1.64755,10000000.0
2009-08-11 07:11:00,1.6476,1.6478,1.6476,1.64775,17900000.0
2009-08-11 07:12:00,1.6478,1.6478,1.6477,1.64775,24100000.0
2009-08-11 07:13:00,1.64775,1.64775,1.64775,1.64775,2000000.0
2009-08-11 07:14:00,1.64775,1.64785,1.64775,1.64785,26000000.0
2009-08-11 07:15:00,1.6478,1.64785,1.64775,1.64785,49000000.0
2009-08-11 07:16:00,1.64785,1.64825,1.64785,1.6482,233000000.0
2009-08-11 07:17:00,1.6482,1.6482,1.648,1.648,91400000.0
2009-08-11 07:18:00,1.64815,1.6483,1.648,1.648,321400000.0
2009-08-11 07:19:00,1.64805,1.6482,1.64775,1.64795,108400000.0
2009-08-11 07:20:00,1.64795,1.6481,1.6479,1.64795,37600000.0
2009-08-11 07:21:00,1.64795,1.6481,1.6479,1.6481,96200000.0
2009-08-11 07:22:00,1.6481,1.6481,1.64775,1.64785,105800000.0
2009-08-11 07:23:00,1.64785,1.648,1.64785,1.6479,70400000.0
2009-08-11 07:24:00,1.6479,1.6481,1.6479,1.64805,23100000.0
2009-08-11 07:25:00,1.6481,1.6481,1.648,1.64805,68100000.0
2009-08-11 07:26:00,1.6481,1.6484,1.64795,1.648,117100000.0
2009-08-11 07:27:00,1.648,1.648,1.6479,1.64795,50400000.0
2009-08-11 07:28:00,1.64795,1.6481,1.6478,1.64795,131700000.0
2009-08-11 07:29:00,1.64795,1.648,1.6478,1.648,63300000.0
2009-08-11 07:30:00,1.648,1.64805,1.64795,1.648,103300000.0
2009-08-11 07:31:00,1.648,1.6481,1.64795,1.648,149900000.0
2009-08-11 07:32:00,1.648,1.648,1.648,1.648,22500000.0
2009-08-11 07:33:00,1.648,1.648,1.648,1.648,32800000.0
2009-08-11 07:34:00,1.648,1.64805,1.64795,1.648,46200000.0
2009-08-11 07:35:00,1.64805,1.64805,1.64735,1.64735,147900000.0
2009-08-11 07:36:00,1.64735,1.64745,1.6473,1.64745,99200000.0
2009-08-11 07:37:00,1.64745,1.64745,1.64725,1.64735,149700000.0
2009-08-11 07:38:00,1.6473,1.64775,1.6473,1.64755,209800000.0
2009-08-11 07:39:00,1.6476,1.64775,1.6476,1.64775,78900000.0
2009-08-11 07:40:00,1.6477,1.64775,1.64745,1.6475,205000000.0
2009-08-11 07:41:00,1.64755,1.6478,1.6475,1.6478,186200000.0
2009-08-11 07:42:00,1.64785,1.6486,1.6478,1.6484,190700000.0
2009-08-11 07:43:00,1.64845,1.64865,1.6484,1.64865,123300000.0
2009-08-11 07:44:00,1.64865,1.64885,1.64865,1.6488,75200000.0
2009-08-11 07:45:00,1.6488,1.64915,1.6488,1.64915,160800000.0
2009-08-11 07:46:00,1.6492,1.64935,1.6492,1.64925,39000000.0
2009-08-11 07:47:00,1.64925,1.6493,1.6491,1.6493,183000000.0
2009-08-11 07:48:00,1.6493,1.64935,1.6491,1.6491,114900000.0
2009-08-11 07:49:00,1.64905,1.64905,1.6483,1.64865,161800000.0
2009-08-11 07:50:00,1.64865,1.6488,1.64865,1.64875,61700000.0
2009-08-11 07:51:00,1.64875,1.64875,1.64835,1.6485,274900000.0
2009-08-11 07:52:00,1.6485,1.64875,1.64845,1.6487,103900000.0
2009-08-11 07:53:00,1.64875,1.64905,1.6487,1.64885,86400000.0
2009-08-11 07:54:00,1.64885,1.64905,1.64865,1.6488,196400000.0
2009-08-11 07:55:00,1.6488,1.64885,1.6483,1.64835,96000000.0
2009-08-11 07:56:00,1.64835,1.6485,1.6481,1.64815,120600000.0
2009-08-11 07:57:00,1.64815,1.6482,1.6478,1.6478,140600000.0
2009-08-11 07:58:00,1.6478,1.64795,1.6476,1.6478,119400000.0
2009-08-11 07:59:00,1.6478,1.6484,1.6478,1.64825,113600000.0
2009-08-11 08:00:00,1.64825,1.64825,1.6475,1.6477,190100000.0
2009-08-11 08:01:00,1.6477,1.64785,1.6476,1.6476,165700000.0
2009-08-11 08:02:00,1.6476,1.64765,1.6474,1.6474,174700000.0
2009-08-11 08:03:00,1.64745,1.64755,1.64735,1.6475,204800000.0
2009-08-11 08:04:00,1.6475,1.6476,1.64735,1.64755,153000000.0
2009-08-11 08:05:00,1.64755,1.64805,1.6475,1.64765,164300000.0
2009-08-11 08:06:00,1.6477,1.6478,1.64765,1.6478,26600000.0
2009-08-11 08:07:00,1.6478,1.6478,1.64745,1.6477,198700000.0
2009-08-11 08:08:00,1.6477,1.64775,1.64715,1.6472,175900000.0
2009-08-11 08:09:00,1.6472,1.6472,1.6465,1.64665,148700000.0
2009-08-11 08:10:00,1.64665,1.6467,1.64665,1.6467,303700000.0
2009-08-11 08:11:00,1.6467,1.6468,1.64665,1.6468,108400000.0
2009-08-11 08:12:00,1.6468,1.64705,1.64675,1.64685,89700000.0
2009-08-11 08:13:00,1.64685,1.6472,1.64685,1.6472,116900000.0
2009-08-11 08:14:00,1.64715,1.64755,1.64715,1.64755,88400000.0
2009-08-11 08:15:00,1.64755,1.6478,1.64755,1.6477,178600000.0
2009-08-11 08:16:00,1.6477,1.64775,1.64735,1.64735,157000000.0
2009-08-11 08:17:00,1.6473,1.6478,1.6469,1.6475,222300000.0
2009-08-11 08:18:00,1.6474,1.6476,1.6473,1.6476,120300000.0
2009-08-11 08:19:00,1.6476,1.6476,1.6476,1.6476,73400000.0
2009-08-11 08:20:00,1.6477,1.64795,1.6476,1.64775,51600000.0
2009-08-11 08:21:00,1.64775,1.64805,1.64775,1.64805,131700000.0
2009-08-11 08:22:00,1.64825,1.64865,1.64825,1.6485,221600000.0
2009-08-11 08:23:00,1.6485,1.6489,1.6485,1.6487,231500000.0
2009-08-11 08:24:00,1.6487,1.6487,1.64805,1.6486,232500000.0
2009-08-11 08:25:00,1.6486,1.64905,1.6486,1.64895,143800000.0
2009-08-11 08:26:00,1.64895,1.64895,1.64855,1.6486,125600000.0
2009-08-11 08:27:00,1.6485,1.64905,1.6483,1.649,192500000.0
2009-08-11 08:28:00,1.649,1.64995,1.649,1.6493,280000000.0
2009-08-11 08:29:00,1.6493,1.6493,1.6489,1.6489,322000000.0
2009-08-11 08:30:00,1.6488,1.64915,1.6483,1.64895,235800000.0
2009-08-11 08:31:00,1.64885,1.64975,1.64885,1.64945,232900000.0
2009-08-11 08:32:00,1.64945,1.64955,1.6492,1.6493,139300000.0
2009-08-11 08:33:00,1.6493,1.65,1.64925,1.6497,242300000.0
2009-08-11 08:34:00,1.6499,1.65005,1.6497,1.65,263500000.0
2009-08-11 08:35:00,1.65005,1.65015,1.64925,1.6495,225800000.0
2009-08-11 08:36:00,1.64945,1.64955,1.64925,1.6495,152600000.0
2009-08-11 08:37:00,1.6495,1.6496,1.6495,1.6496,52600000.0
2009-08-11 08:38:00,1.6496,1.6497,1.6494,1.6494,114600000.0
2009-08-11 08:39:00,1.6495,1.64955,1.6492,1.64925,178900000.0
2009-08-11 08:40:00,1.64925,1.6493,1.64835,1.64885,162400000.0
2009-08-11 08:41:00,1.64885,1.64895,1.6487,1.64875,129600000.0
2009-08-11 08:42:00,1.6487,1.64875,1.648,1.6484,176200000.0
2009-08-11 08:43:00,1.64845,1.6485,1.64835,1.6485,118800000.0
2009-08-11 08:44:00,1.6484,1.6484,1.64805,1.6483,171400000.0
2009-08-11 08:45:00,1.6483,1.64845,1.64805,1.6481,235700000.0
2009-08-11 08:46:00,1.6481,1.64825,1.6478,1.64795,279900000.0
2009-08-11 08:47:00,1.64795,1.64815,1.64795,1.6481,106700000.0
2009-08-11 08:48:00,1.6481,1.64845,1.648,1.648,87500000.0
2009-08-11 08:49:00,1.64795,1.6484,1.64785,1.6484,138700000.0
2009-08-11 08:50:00,1.64845,1.64855,1.64815,1.64815,118100000.0
2009-08-11 08:51:00,1.6482,1.6487,1.64815,1.64835,159500000.0
2009-08-11 08:52:00,1.64845,1.64855,1.64845,1.64845,96500000.0
2009-08-11 08:53:00,1.64845,1.64845,1.6482,1.6482,44200000.0
2009-08-11 08:54:00,1.6482,1.64825,1.64805,1.64815,115400000.0
2009-08-11 08:55:00,1.6482,1.64885,1.6482,1.6486,196900000.0
2009-08-11 08:56:00,1.64865,1.6494,1.6486,1.64895,301100000.0
2009-08-11 08:57:00,1.649,1.6492,1.64885,1.649,297700000.0
2009-08-11 08:58:00,1.64915,1.64985,1.649,1.6498,221900000.0
2009-08-11 08:59:00,1.6498,1.6501,1.64965,1.64995,198100000.0
2009-08-11 09:00:00,1.64995,1.6501,1.6497,1.64975,185600000.0
2009-08-11 09:01:00,1.64975,1.64975,1.64915,1.64915,154900000.0
2009-08-11 09:02:00,1.64925,1.6493,1.64845,1.6485,229800000.0
2009-08-11 09:03:00,1.6485,1.64855,1.6483,1.64855,191000000.0
2009-08-11 09:04:00,1.64855,1.64925,1.64845,1.6489,243500000.0
2009-08-11 09:05:00,1.6488,1.6489,1.64825,1.6485,205200000.0
2009-08-11 09:06:00,1.6485,1.6485,1.6473,1.6478,202100000.0
2009-08-11 09:07:00,1.6478,1.6478,1.64745,1.64755,144700000.0
2009-08-11 09:08:00,1.64755,1.6483,1.64755,1.6482,157000000.0
2009-08-11 09:09:00,1.6482,1.64835,1.64765,1.6478,194500000.0
2009-08-11 09:10:00,1.6478,1.648,1.6477,1.6477,130700000.0
2009-08-11 09:11:00,1.64765,1.6477,1.6475,1.6475,81300000.0
2009-08-11 09:12:00,1.6475,1.6478,1.6475,1.6477,155700000.0
2009-08-11 09:13:00,1.6477,1.648,1.6477,1.648,131200000.0
2009-08-11 09:14:00,1.6481,1.6483,1.64795,1.64805,180700000.0
2009-08-11 09:15:00,1.648,1.64815,1.648,1.64805,152500000.0
2009-08-11 09:16:00,1.64805,1.64825,1.648,1.64825,137600000.0
2009-08-11 09:17:00,1.64835,1.64875,1.64835,1.6484,163500000.0
2009-08-11 09:18:00,1.6484,1.649,1.6484,1.6489,233700000.0
2009-08-11 09:19:00,1.6489,1.6489,1.6487,1.64875,163800000.0
2009-08-11 09:20:00,1.64865,1.64865,1.6483,1.64845,144900000.0
2009-08-11 09:21:00,1.64845,1.6491,1.64845,1.6491,337199999.0
2009-08-11 09:22:00,1.6491,1.6495,1.6491,1.6495,137000000.0
2009-08-11 09:23:00,1.6494,1.64955,1.6492,1.6493,320200000.0
2009-08-11 09:24:00,1.6493,1.6495,1.64925,1.6494,214500000.0
2009-08-11 09:25:00,1.64935,1.6495,1.64925,1.6493,126400000.0
2009-08-11 09:26:00,1.6493,1.64935,1.6489,1.64935,237900000.0
2009-08-11 09:27:00,1.6493,1.6496,1.64925,1.64925,307300000.0
2009-08-11 09:28:00,1.64925,1.64925,1.64825,1.6483,246700000.0
2009-08-11 09:29:00,1.6483,1.6483,1.6476,1.6476,222300000.0
2009-08-11 09:30:00,1.6476,1.6484,1.6476,1.6484,249100000.0
2009-08-11 09:31:00,1.6484,1.64845,1.64805,1.64805,113800000.0
2009-08-11 09:32:00,1.64805,1.64815,1.64765,1.64805,186900000.0
2009-08-11 09:33:00,1.64805,1.64805,1.6471,1.6471,230900000.0
2009-08-11 09:34:00,1.64715,1.64715,1.64635,1.64675,285600000.0
2009-08-11 09:35:00,1.6467,1.64675,1.64585,1.64595,309399999.0
2009-08-11 09:36:00,1.64555,1.6459,1.64535,1.64565,272400000.0
2009-08-11 09:37:00,1.6456,1.64585,1.6456,1.64575,137900000.0
2009-08-11 09:38:00,1.64575,1.6458,1.64545,1.64555,118300000.0
2009-08-11 09:39:00,1.6457,1.6458,1.64515,1.6452,211200000.0
2009-08-11 09:40:00,1.6452,1.6452,1.64415,1.6447,265700000.0
2009-08-11 09:41:00,1.64475,1.64545,1.64465,1.6451,318000000.0
2009-08-11 09:42:00,1.64505,1.64535,1.64505,1.6452,161500000.0
2009-08-11 09:43:00,1.6452,1.64555,1.6452,1.6455,152200000.0
2009-08-11 09:44:00,1.6456,1.6458,1.6455,1.64575,210000000.0
2009-08-11 09:45:00,1.64575,1.64585,1.6454,1.6454,163400000.0
2009-08-11 09:46:00,1.64545,1.6456,1.6449,1.6449,284000000.0
2009-08-11 09:47:00,1.64475,1.64575,1.64475,1.6456,304400000.0
2009-08-11 09:48:00,1.6456,1.6456,1.64515,1.64525,146400000.0
2009-08-11 09:49:00,1.64525,1.6454,1.64515,1.6452,258200000.0
2009-08-11 09:50:00,1.64525,1.64535,1.6451,1.64535,129100000.0
2009-08-11 09:51:00,1.64535,1.64545,1.64505,1.64525,205900000.0
2009-08-11 09:52:00,1.64525,1.64595,1.6451,1.6459,152400000.0
2009-08-11 09:53:00,1.646,1.64605,1.6459,1.64605,249500000.0
2009-08-11 09:54:00,1.646,1.64605,1.6459,1.646,73000000.0
2009-08-11 09:55:00,1.64595,1.6461,1.6459,1.64595,116400000.0
2009-08-11 09:56:00,1.64595,1.6461,1.64585,1.6461,101500000.0
2009-08-11 09:57:00,1.6461,1.6468,1.646,1.64665,185800000.0
2009-08-11 09:58:00,1.6467,1.6471,1.64665,1.64685,257400000.0
2009-08-11 09:59:00,1.6469,1.647,1.6468,1.6468,165500000.0
2009-08-11 10:00:00,1.6468,1.64685,1.64655,1.6466,334200000.0
2009-08-11 10:01:00,1.64655,1.6466,1.6462,1.6463,162700000.0
2009-08-11 10:02:00,1.6463,1.6463,1.646,1.64605,78000000.0
2009-08-11 10:03:00,1.646,1.64655,1.646,1.64655,105100000.0
2009-08-11 10:04:00,1.64665,1.64665,1.64635,1.6464,182800000.0
2009-08-11 10:05:00,1.6464,1.64655,1.64595,1.646,343800000.0
2009-08-11 10:06:00,1.646,1.6462,1.646,1.6462,129800000.0
2009-08-11 10:07:00,1.646,1.6461,1.64575,1.6458,198900000.0
2009-08-11 10:08:00,1.6458,1.64605,1.6458,1.646,140600000.0
2009-08-11 10:09:00,1.646,1.64655,1.646,1.6462,128300000.0
2009-08-11 10:10:00,1.64615,1.64615,1.6456,1.6461,271200000.0
2009-08-11 10:11:00,1.64605,1.6461,1.64575,1.64585,160000000.0
2009-08-11 10:12:00,1.64585,1.6461,1.64575,1.646,171200000.0
2009-08-11 10:13:00,1.646,1.6461,1.6459,1.646,102500000.0
2009-08-11 10:14:00,1.646,1.64615,1.64585,1.64615,133100000.0
2009-08-11 10:15:00,1.6461,1.6461,1.64585,1.6459,99700000.0
2009-08-11 10:16:00,1.6459,1.646,1.6459,1.646,142600000.0
2009-08-11 10:17:00,1.646,1.6461,1.6459,1.6459,162400000.0
2009-08-11 10:18:00,1.64605,1.64625,1.64605,1.64625,198300000.0
2009-08-11 10:19:00,1.64625,1.64635,1.64625,1.6463,174000000.0
2009-08-11 10:20:00,1.6463,1.64645,1.64625,1.64635,181700000.0
2009-08-11 10:21:00,1.64635,1.6465,1.6463,1.64635,159900000.0
2009-08-11 10:22:00,1.64635,1.64645,1.64585,1.64645,183200000.0
2009-08-11 10:23:00,1.64645,1.64655,1.6462,1.6464,102300000.0
2009-08-11 10:24:00,1.64645,1.64675,1.6463,1.64675,72000000.0
2009-08-11 10:25:00,1.64675,1.6468,1.64665,1.64675,110500000.0
2009-08-11 10:26:00,1.6468,1.64685,1.64655,1.64685,71900000.0
2009-08-11 10:27:00,1.64685,1.64715,1.64685,1.64715,77900000.0
2009-08-11 10:28:00,1.6471,1.6472,1.64685,1.64695,142800000.0
2009-08-11 10:29:00,1.647,1.6485,1.647,1.64845,252000000.0
2009-08-11 10:30:00,1.6479,1.648,1.64725,1.6476,214100001.0
2009-08-11 10:31:00,1.6476,1.64875,1.6476,1.64845,277500000.0
2009-08-11 10:32:00,1.64845,1.6487,1.6483,1.6484,183100000.0
2009-08-11 10:33:00,1.6484,1.6487,1.6483,1.6483,276500000.0
2009-08-11 10:34:00,1.6483,1.64865,1.6482,1.6482,225800000.0
2009-08-11 10:35:00,1.6484,1.6484,1.6477,1.64815,338800000.0
2009-08-11 10:36:00,1.6482,1.6483,1.6476,1.6477,261700000.0
2009-08-11 10:37:00,1.6477,1.64805,1.6477,1.6477,236200000.0
2009-08-11 10:38:00,1.64775,1.6479,1.6475,1.6475,232600000.0
2009-08-11 10:39:00,1.6475,1.6478,1.6475,1.64755,101800000.0
2009-08-11 10:40:00,1.6475,1.6476,1.64725,1.6474,75800000.0
2009-08-11 10:41:00,1.6475,1.64805,1.64735,1.64775,178000000.0
2009-08-11 10:42:00,1.64775,1.6481,1.64755,1.6478,160400000.0
2009-08-11 10:43:00,1.6478,1.648,1.64775,1.6478,122300000.0
2009-08-11 10:44:00,1.64785,1.64815,1.64775,1.648,244100000.0
2009-08-11 10:45:00,1.64805,1.6481,1.6478,1.64795,289399999.0
2009-08-11 10:46:00,1.64795,1.64815,1.64795,1.64805,65700000.0
2009-08-11 10:47:00,1.64805,1.64835,1.64765,1.6481,148900000.0
2009-08-11 10:48:00,1.64805,1.64825,1.6479,1.6479,284000000.0
2009-08-11 10:49:00,1.6479,1.648,1.64765,1.64765,164300000.0
2009-08-11 10:50:00,1.64765,1.64765,1.64685,1.64685,149200000.0
2009-08-11 10:51:00,1.6468,1.64685,1.646,1.6461,206500000.0
2009-08-11 10:52:00,1.64615,1.6462,1.64585,1.6459,107400000.0
2009-08-11 10:53:00,1.6459,1.6461,1.64565,1.646,214500000.0
2009-08-11 10:54:00,1.646,1.64635,1.64595,1.64625,190100000.0
2009-08-11 10:55:00,1.64615,1.6462,1.64615,1.6462,19500000.0
2009-08-11 10:56:00,1.64558,1.6458,1.64543,1.64557,258300000.0
2009-08-11 10:57:00,1.6457,1.64595,1.6457,1.64585,311300000.0
2009-08-11 10:58:00,1.6459,1.6463,1.64585,1.64615,174500000.0
2009-08-11 10:59:00,1.64615,1.64675,1.6461,1.64655,314500000.0
2009-08-11 11:00:00,1.6466,1.6475,1.6465,1.6475,412600000.0
2009-08-11 11:01:00,1.6475,1.6475,1.6467,1.6469,267400001.0
2009-08-11 11:02:00,1.6469,1.6473,1.64655,1.6472,458200000.0
2009-08-11 11:03:00,1.6472,1.64795,1.6468,1.6469,447800000.0
2009-08-11 11:04:00,1.6469,1.64705,1.64675,1.6469,300500000.0
2009-08-11 11:05:00,1.6469,1.6469,1.64645,1.6468,259600000.0
2009-08-11 11:06:00,1.6468,1.6468,1.64645,1.6466,494600000.0
2009-08-11 11:07:00,1.64655,1.64665,1.64645,1.64655,318700000.0
2009-08-11 11:08:00,1.6465,1.64685,1.6464,1.64675,367200000.0
2009-08-11 11:09:00,1.64675,1.64675,1.64645,1.64655,296200000.0
2009-08-11 11:10:00,1.6465,1.64655,1.6462,1.6462,770200000.0
2009-08-11 11:11:00,1.64615,1.6468,1.64615,1.64645,342100000.0
2009-08-11 11:12:00,1.64645,1.64645,1.6462,1.64635,209200000.0
2009-08-11 11:13:00,1.64635,1.6472,1.64635,1.64675,398400000.0
2009-08-11 11:14:00,1.6467,1.64675,1.64655,1.64665,293100000.0
2009-08-11 11:15:00,1.6466,1.64695,1.64595,1.6461,370800000.0
2009-08-11 11:16:00,1.64605,1.6463,1.64595,1.646,506700000.0
2009-08-11 11:17:00,1.646,1.6463,1.64585,1.646,438000000.0
2009-08-11 11:18:00,1.646,1.646,1.6455,1.6455,738900000.0
2009-08-11 11:19:00,1.64555,1.6457,1.64545,1.64565,485200000.0
2009-08-11 11:20:00,1.6454,1.64555,1.6448,1.64495,519900000.0
2009-08-11 11:21:00,1.64495,1.6457,1.64475,1.64545,422400000.0
2009-08-11 11:22:00,1.64545,1.64545,1.64475,1.64545,516100000.0
2009-08-11 11:23:00,1.64535,1.6457,1.6453,1.64555,431300001.0
2009-08-11 11:24:00,1.64555,1.64575,1.64545,1.64555,506200000.0
2009-08-11 11:25:00,1.64555,1.6456,1.64495,1.6455,409200000.0
2009-08-11 11:26:00,1.6455,1.6456,1.64495,1.64545,423500000.0
2009-08-11 11:27:00,1.6455,1.6457,1.64525,1.64535,241600000.0
2009-08-11 11:28:00,1.6453,1.64545,1.6453,1.6454,125600000.0
2009-08-11 11:29:00,1.6453,1.6454,1.6446,1.6447,405899999.0
2009-08-11 11:30:00,1.6447,1.6448,1.64435,1.64445,535500001.0
2009-08-11 11:31:00,1.64445,1.645,1.64425,1.645,261500000.0
2009-08-11 11:32:00,1.645,1.6451,1.64475,1.64505,163800000.0
2009-08-11 11:33:00,1.645,1.64535,1.64485,1.6452,334900000.0
2009-08-11 11:34:00,1.6452,1.64545,1.6448,1.6449,310500000.0
2009-08-11 11:35:00,1.64495,1.6452,1.64495,1.64515,236300000.0
2009-08-11 11:36:00,1.64515,1.6452,1.6448,1.6448,265200000.0
2009-08-11 11:37:00,1.6448,1.6451,1.64475,1.6448,490900000.0
2009-08-11 11:38:00,1.6448,1.64515,1.64475,1.645,592299999.0
2009-08-11 11:39:00,1.64505,1.6452,1.64485,1.64495,250300000.0
2009-08-11 11:40:00,1.64495,1.6452,1.64495,1.64515,384700000.0
2009-08-11 11:41:00,1.6452,1.6453,1.64485,1.64515,320700000.0
2009-08-11 11:42:00,1.6452,1.64525,1.64505,1.6452,149700000.0
2009-08-11 11:43:00,1.6452,1.6454,1.6448,1.64525,417100001.0
2009-08-11 11:44:00,1.6452,1.6455,1.6451,1.6455,246600000.0
2009-08-11 11:45:00,1.64535,1.6455,1.6449,1.64495,156200000.0
2009-08-11 11:46:00,1.64495,1.64535,1.64485,1.64535,203100000.0
2009-08-11 11:47:00,1.64535,1.64535,1.64495,1.645,270800000.0
2009-08-11 11:48:00,1.64495,1.6451,1.64445,1.64465,352700000.0
2009-08-11 11:49:00,1.6448,1.6448,1.64455,1.6446,633300000.0
2009-08-11 11:50:00,1.64465,1.6451,1.6445,1.64505,410800000.0
2009-08-11 11:51:00,1.64505,1.64525,1.6449,1.645,165300000.0
2009-08-11 11:52:00,1.64505,1.64505,1.6442,1.6443,360100001.0
2009-08-11 11:53:00,1.6443,1.64435,1.644,1.644,633100001.0
2009-08-11 11:54:00,1.644,1.6444,1.64355,1.64405,714699999.0
2009-08-11 11:55:00,1.64405,1.6441,1.6437,1.64375,475700000.0
2009-08-11 11:56:00,1.6437,1.64425,1.6437,1.64405,601099999.0
2009-08-11 11:57:00,1.6441,1.64415,1.6434,1.64355,491500000.0
2009-08-11 11:58:00,1.64355,1.64385,1.64325,1.64385,462600000.0
2009-08-11 11:59:00,1.64385,1.6442,1.6438,1.6441,209000000.0
2009-08-11 12:00:00,1.6441,1.6443,1.64385,1.6439,204500000.0
2009-08-11 12:01:00,1.64385,1.64455,1.64385,1.64455,279500000.0
2009-08-11 12:02:00,1.6445,1.6445,1.644,1.64405,241200000.0
2009-08-11 12:03:00,1.64405,1.64405,1.6438,1.6439,367300000.0
2009-08-11 12:04:00,1.64395,1.64425,1.64395,1.64425,121900000.0
2009-08-11 12:05:00,1.64425,1.64425,1.644,1.6442,212800000.0
2009-08-11 12:06:00,1.6442,1.64425,1.64385,1.644,335400000.0
2009-08-11 12:07:00,1.64395,1.644,1.6431,1.6434,455600000.0
2009-08-11 12:08:00,1.64355,1.64365,1.64315,1.64315,508200000.0
2009-08-11 12:09:00,1.6432,1.6439,1.6431,1.6432,896100001.0
2009-08-11 12:10:00,1.6432,1.6434,1.6431,1.6432,628799998.0
2009-08-11 12:11:00,1.6432,1.64385,1.6431,1.6438,338600000.0
2009-08-11 12:12:00,1.6438,1.6442,1.64365,1.6438,573700000.0
2009-08-11 12:13:00,1.64385,1.644,1.6436,1.6439,429100000.0
2009-08-11 12:14:00,1.6439,1.64465,1.6438,1.64455,571800001.0
2009-08-11 12:15:00,1.6445,1.6455,1.644,1.64515,550400000.0
2009-08-11 12:16:00,1.64515,1.64525,1.6444,1.64445,295300000.0
2009-08-11 12:17:00,1.64445,1.6453,1.6444,1.64525,372800000.0
2009-08-11 12:18:00,1.64525,1.64525,1.64445,1.6447,341200000.0
2009-08-11 12:19:00,1.6447,1.64525,1.6446,1.6452,286800000.0
2009-08-11 12:20:00,1.6452,1.6453,1.6449,1.64495,597700000.0
2009-08-11 12:21:00,1.6449,1.64515,1.64475,1.64495,444400000.0
2009-08-11 12:22:00,1.64495,1.6459,1.6449,1.6458,283500000.0
2009-08-11 12:23:00,1.6459,1.6459,1.64525,1.6454,257200000.0
2009-08-11 12:24:00,1.64525,1.64525,1.64495,1.645,140300000.0
2009-08-11 12:25:00,1.645,1.6456,1.64485,1.64505,314600000.0
2009-08-11 12:26:00,1.64515,1.64515,1.64445,1.6445,487400000.0
2009-08-11 12:27:00,1.6445,1.6451,1.64445,1.6451,430700001.0
2009-08-11 12:28:00,1.64505,1.64505,1.6446,1.64475,423300000.0
2009-08-11 12:29:00,1.64475,1.64475,1.6445,1.6446,386700000.0
2009-08-11 12:30:00,1.6445,1.6447,1.64435,1.64465,295800000.0
2009-08-11 12:31:00,1.64465,1.64465,1.6441,1.64415,180900000.0
2009-08-11 12:32:00,1.64415,1.64485,1.64415,1.64465,300600000.0
2009-08-11 12:33:00,1.64465,1.6449,1.64445,1.6448,205500000.0
2009-08-11 12:34:00,1.6448,1.64485,1.64455,1.6447,265000000.0
2009-08-11 12:35:00,1.64465,1.64495,1.64465,1.6448,157200000.0
2009-08-11 12:36:00,1.64485,1.64495,1.64445,1.6447,494300000.0
2009-08-11 12:37:00,1.6447,1.64525,1.6446,1.6451,433600000.0
2009-08-11 12:38:00,1.6451,1.64515,1.64475,1.645,172000000.0
2009-08-11 12:39:00,1.64495,1.645,1.6445,1.6445,425400000.0
2009-08-11 12:40:00,1.64455,1.645,1.6445,1.6448,281700000.0
2009-08-11 12:41:00,1.64475,1.64545,1.6447,1.64545,358000000.0
2009-08-11 12:42:00,1.6452,1.64565,1.6452,1.6456,442499999.0
2009-08-11 12:43:00,1.6456,1.64615,1.64545,1.64595,355900000.0
2009-08-11 12:44:00,1.64595,1.64605,1.64575,1.64585,201300000.0
2009-08-11 12:45:00,1.64585,1.646,1.64575,1.64595,555100000.0
2009-08-11 12:46:00,1.64595,1.64685,1.64595,1.6468,483700000.0
2009-08-11 12:47:00,1.6468,1.6471,1.64655,1.64655,433600000.0
2009-08-11 12:48:00,1.64655,1.64685,1.6465,1.6467,149700000.0
2009-08-11 12:49:00,1.6467,1.64675,1.64655,1.64665,184500000.0
2009-08-11 12:50:00,1.64665,1.64665,1.6463,1.6465,89900000.0
2009-08-11 12:51:00,1.6465,1.6475,1.6465,1.6474,387000000.0
2009-08-11 12:52:00,1.6474,1.6474,1.64685,1.6471,380100000.0
2009-08-11 12:53:00,1.6471,1.64735,1.64695,1.647,289400000.0
2009-08-11 12:54:00,1.647,1.6472,1.6467,1.6469,317500000.0
2009-08-11 12:55:00,1.64695,1.64745,1.64695,1.64735,114700000.0
2009-08-11 12:56:00,1.64735,1.64775,1.6472,1.6473,411500000.0
2009-08-11 12:57:00,1.6473,1.6473,1.647,1.647,482200000.0
2009-08-11 12:58:00,1.64705,1.6471,1.6466,1.6471,289600000.0
2009-08-11 12:59:00,1.647,1.64705,1.6466,1.64685,386900000.0
2009-08-11 13:00:00,1.64675,1.6468,1.64625,1.6463,278999999.0
2009-08-11 13:01:00,1.64625,1.64635,1.64625,1.6463,65300000.0
2009-08-11 13:02:00,1.6463,1.64635,1.64615,1.64625,78600000.0
2009-08-11 13:03:00,1.64625,1.64665,1.64625,1.6465,487500000.0
2009-08-11 13:04:00,1.64665,1.64675,1.6465,1.6466,462200000.0
2009-08-11 13:05:00,1.6466,1.6469,1.6466,1.64685,308300000.0
2009-08-11 13:06:00,1.64685,1.6471,1.6468,1.6468,185400000.0
2009-08-11 13:07:00,1.64685,1.64685,1.64625,1.64645,325600000.0
2009-08-11 13:08:00,1.64645,1.6466,1.6462,1.64655,353300000.0
2009-08-11 13:09:00,1.6466,1.6474,1.64645,1.64725,451600000.0
2009-08-11 13:10:00,1.64725,1.64745,1.64685,1.6474,517400000.0
2009-08-11 13:11:00,1.6475,1.648,1.64735,1.6479,390900000.0
2009-08-11 13:12:00,1.6479,1.64805,1.64775,1.64795,502300000.0
2009-08-11 13:13:00,1.64795,1.64815,1.64775,1.64795,243800000.0
2009-08-11 13:14:00,1.64795,1.648,1.64775,1.648,437300000.0
2009-08-11 13:15:00,1.648,1.6486,1.648,1.6486,496700000.0
2009-08-11 13:16:00,1.6486,1.64955,1.6486,1.6495,322100000.0
2009-08-11 13:17:00,1.64945,1.6497,1.64915,1.64955,435100000.0
2009-08-11 13:18:00,1.6496,1.65115,1.6495,1.6508,513400000.0
2009-08-11 13:19:00,1.6508,1.6508,1.6498,1.6498,377400000.0
2009-08-11 13:20:00,1.6498,1.65,1.6496,1.6496,496800000.0
2009-08-11 13:21:00,1.6496,1.64965,1.64925,1.64925,273500000.0
2009-08-11 13:22:00,1.64925,1.6495,1.6492,1.6495,173600000.0
2009-08-11 13:23:00,1.6495,1.6506,1.6495,1.6506,436600000.0
2009-08-11 13:24:00,1.6506,1.65075,1.65015,1.65025,585100000.0
2009-08-11 13:25:00,1.65035,1.6507,1.65025,1.65025,333500000.0
2009-08-11 13:26:00,1.6504,1.6506,1.65025,1.65055,555200000.0
2009-08-11 13:27:00,1.6506,1.65095,1.65045,1.6508,469400000.0
2009-08-11 13:28:00,1.6508,1.6509,1.65055,1.6507,552700000.0
2009-08-11 13:29:00,1.6507,1.6514,1.6507,1.6511,466000000.0
2009-08-11 13:30:00,1.6511,1.6512,1.65075,1.65085,302500000.0
2009-08-11 13:31:00,1.65085,1.65085,1.6503,1.65035,191500000.0
2009-08-11 13:32:00,1.6504,1.6507,1.6504,1.6505,335100000.0
2009-08-11 13:33:00,1.65055,1.651,1.65025,1.65085,624200000.0
2009-08-11 13:34:00,1.65085,1.651,1.6502,1.6505,614800000.0
2009-08-11 13:35:00,1.65045,1.65045,1.65,1.65015,493800000.0
2009-08-11 13:36:00,1.6502,1.6503,1.65,1.6503,333000000.0
2009-08-11 13:37:00,1.65025,1.65035,1.6501,1.6501,148300000.0
2009-08-11 13:38:00,1.6501,1.65025,1.6497,1.6497,259500000.0
2009-08-11 13:39:00,1.6496,1.6498,1.64925,1.64965,517600001.0
2009-08-11 13:40:00,1.64965,1.6497,1.64875,1.64885,524500000.0
2009-08-11 13:41:00,1.6488,1.6491,1.6486,1.64895,355300000.0
2009-08-11 13:42:00,1.64895,1.64895,1.64865,1.64865,336800000.0
2009-08-11 13:43:00,1.64865,1.64865,1.6484,1.64855,424400000.0
2009-08-11 13:44:00,1.64855,1.6487,1.6483,1.64855,376800002.0
2009-08-11 13:45:00,1.6485,1.64905,1.64835,1.6484,457800000.0
2009-08-11 13:46:00,1.6484,1.64935,1.6484,1.64925,295500000.0
2009-08-11 13:47:00,1.64935,1.6494,1.6488,1.6494,398800000.0
2009-08-11 13:48:00,1.6494,1.6499,1.6494,1.64945,455600000.0
2009-08-11 13:49:00,1.64945,1.65,1.64935,1.6498,520500000.0
2009-08-11 13:50:00,1.6498,1.6502,1.6496,1.6502,376300000.0
2009-08-11 13:51:00,1.65005,1.65015,1.6495,1.6495,432999999.0
2009-08-11 13:52:00,1.64965,1.65015,1.64915,1.65005,237700000.0
2009-08-11 13:53:00,1.65005,1.65025,1.64985,1.64995,346800000.0
2009-08-11 13:54:00,1.65,1.6506,1.64995,1.65055,187200000.0
2009-08-11 13:55:00,1.65055,1.65075,1.6499,1.6501,237700000.0
2009-08-11 13:56:00,1.6501,1.6505,1.65,1.6502,228100000.0
2009-08-11 13:57:00,1.6502,1.65035,1.6501,1.65015,304400000.0
2009-08-11 13:58:00,1.65015,1.65025,1.6497,1.65,419200000.0
2009-08-11 13:59:00,1.65,1.6501,1.64965,1.64965,297800000.0
2009-08-11 14:00:00,1.6498,1.6501,1.6498,1.6499,163000000.0
2009-08-11 14:01:00,1.6499,1.65,1.6498,1.64985,216900000.0
2009-08-11 14:02:00,1.64985,1.65,1.64975,1.6499,461000000.0
2009-08-11 14:03:00,1.64975,1.6498,1.64885,1.64895,547599998.0
2009-08-11 14:04:00,1.64895,1.64925,1.6486,1.64925,560200000.0
2009-08-11 14:05:00,1.64925,1.6502,1.6492,1.6494,473700000.0
2009-08-11 14:06:00,1.64935,1.6495,1.64875,1.64895,309300000.0
2009-08-11 14:07:00,1.64895,1.64895,1.6487,1.6487,225500000.0
2009-08-11 14:08:00,1.6488,1.64885,1.6485,1.6486,167300000.0
2009-08-11 14:09:00,1.64875,1.64875,1.6485,1.6486,419099997.0
2009-08-11 14:10:00,1.6486,1.64945,1.6486,1.64935,356800000.0
2009-08-11 14:11:00,1.6494,1.64955,1.64925,1.6495,161900000.0
2009-08-11 14:12:00,1.6495,1.6496,1.64925,1.6494,339900000.0
2009-08-11 14:13:00,1.6495,1.64985,1.6495,1.64985,90900000.0
2009-08-11 14:14:00,1.6498,1.65045,1.64945,1.6503,411000000.0
2009-08-11 14:15:00,1.6504,1.6507,1.65,1.6507,499400000.0
2009-08-11 14:16:00,1.6507,1.6507,1.65035,1.65035,140600000.0
2009-08-11 14:17:00,1.65035,1.65045,1.6502,1.6504,288700000.0
2009-08-11 14:18:00,1.6504,1.65085,1.6502,1.65035,471200000.0
2009-08-11 14:19:00,1.65035,1.65035,1.6498,1.6498,362400000.0
2009-08-11 14:20:00,1.6498,1.64985,1.64945,1.6496,611000000.0
2009-08-11 14:21:00,1.6496,1.65,1.6495,1.65,604600000.0
2009-08-11 14:22:00,1.65,1.65045,1.65,1.6501,517700000.0
2009-08-11 14:23:00,1.65015,1.6504,1.6501,1.65035,570800000.0
2009-08-11 14:24:00,1.65035,1.65095,1.65015,1.65095,301600001.0
2009-08-11 14:25:00,1.651,1.6515,1.6507,1.65085,532100000.0
2009-08-11 14:26:00,1.65085,1.6513,1.6508,1.65125,283400000.0
2009-08-11 14:27:00,1.65125,1.6515,1.6512,1.6515,451000000.0
2009-08-11 14:28:00,1.6515,1.6516,1.65115,1.65125,177400000.0
2009-08-11 14:29:00,1.6512,1.65125,1.6511,1.65125,223300000.0
2009-08-11 14:30:00,1.6512,1.6515,1.6506,1.65085,604500000.0
2009-08-11 14:31:00,1.65085,1.6511,1.65075,1.65105,451800000.0
2009-08-11 14:32:00,1.65105,1.65115,1.6508,1.65095,363100000.0
2009-08-11 14:33:00,1.65095,1.6511,1.65065,1.6507,345700000.0
2009-08-11 14:34:00,1.6507,1.6507,1.6502,1.65045,350900000.0
2009-08-11 14:35:00,1.65045,1.6506,1.64945,1.64945,351300000.0
2009-08-11 14:36:00,1.64945,1.6499,1.64945,1.64975,309700000.0
2009-08-11 14:37:00,1.6497,1.6503,1.6497,1.6498,427400002.0
2009-08-11 14:38:00,1.6498,1.6498,1.64945,1.64965,507100000.0
2009-08-11 14:39:00,1.6497,1.6498,1.6495,1.6495,379300000.0
2009-08-11 14:40:00,1.6495,1.64995,1.64945,1.64965,729899999.0
2009-08-11 14:41:00,1.64965,1.6498,1.6495,1.64955,342800001.0
2009-08-11 14:42:00,1.64955,1.64955,1.6488,1.6489,419400000.0
2009-08-11 14:43:00,1.6489,1.64915,1.6486,1.6486,188100000.0
2009-08-11 14:44:00,1.64865,1.64865,1.648,1.648,394600000.0
2009-08-11 14:45:00,1.6481,1.6484,1.64795,1.64825,586600001.0
2009-08-11 14:46:00,1.6481,1.64845,1.6481,1.6481,625000002.0
2009-08-11 14:47:00,1.6481,1.64855,1.64805,1.64835,638399997.0
2009-08-11 14:48:00,1.64835,1.6484,1.6482,1.64835,303100000.0
2009-08-11 14:49:00,1.64835,1.6484,1.6478,1.64785,514999999.0
2009-08-11 14:50:00,1.64795,1.64795,1.6476,1.6476,535900000.0
2009-08-11 14:51:00,1.64765,1.6481,1.64765,1.648,280000000.0
2009-08-11 14:52:00,1.64805,1.64845,1.648,1.6483,500100000.0
2009-08-11 14:53:00,1.6483,1.6485,1.64825,1.64835,416600000.0
2009-08-11 14:54:00,1.64835,1.64835,1.64825,1.64825,328200000.0
2009-08-11 14:55:00,1.64825,1.64835,1.6481,1.64815,434700000.0
2009-08-11 14:56:00,1.64815,1.6483,1.64775,1.6478,473500000.0
2009-08-11 14:57:00,1.6478,1.64785,1.6476,1.64785,422000000.0
2009-08-11 14:58:00,1.64785,1.64785,1.6471,1.64735,521599999.0
2009-08-11 14:59:00,1.64735,1.6475,1.64715,1.64715,469800000.0
2009-08-11 15:00:00,1.6472,1.64745,1.64705,1.6473,614100000.0
2009-08-11 15:01:00,1.64735,1.64745,1.64695,1.647,606600000.0
2009-08-11 15:02:00,1.6471,1.6471,1.64625,1.6467,291500000.0
2009-08-11 15:03:00,1.6467,1.647,1.64665,1.647,458400000.0
2009-08-11 15:04:00,1.647,1.64755,1.6468,1.64725,552800000.0
2009-08-11 15:05:00,1.6472,1.64725,1.6468,1.6468,519400000.0
2009-08-11 15:06:00,1.6468,1.6468,1.6463,1.64655,369200000.0
2009-08-11 15:07:00,1.64655,1.64735,1.6465,1.64735,367700000.0
2009-08-11 15:08:00,1.64735,1.64735,1.6468,1.6468,281100000.0
2009-08-11 15:09:00,1.6467,1.64735,1.6465,1.6473,504700000.0
2009-08-11 15:10:00,1.6472,1.6473,1.64695,1.64715,455000000.0
2009-08-11 15:11:00,1.64715,1.6472,1.64625,1.6464,521300000.0
2009-08-11 15:12:00,1.64635,1.6466,1.64625,1.64625,508200000.0
2009-08-11 15:13:00,1.6463,1.64635,1.6457,1.6463,447700000.0
2009-08-11 15:14:00,1.6463,1.647,1.6463,1.64645,556100000.0
2009-08-11 15:15:00,1.64655,1.64655,1.6458,1.6459,563400000.0
2009-08-11 15:16:00,1.646,1.6467,1.64595,1.6466,213000000.0
2009-08-11 15:17:00,1.6466,1.64715,1.64625,1.64715,274400000.0
2009-08-11 15:18:00,1.64725,1.64735,1.6468,1.64685,359000000.0
2009-08-11 15:19:00,1.6468,1.6469,1.6466,1.6468,266400000.0
2009-08-11 15:20:00,1.6468,1.64685,1.64605,1.64685,214500000.0
2009-08-11 15:21:00,1.64685,1.64715,1.6466,1.64675,338900000.0
2009-08-11 15:22:00,1.64685,1.64695,1.64665,1.6467,359400000.0
2009-08-11 15:23:00,1.6468,1.64685,1.6465,1.6466,372900000.0
2009-08-11 15:24:00,1.6466,1.64685,1.6466,1.64685,271300000.0
2009-08-11 15:25:00,1.64685,1.64725,1.64685,1.647,489600000.0
2009-08-11 15:26:00,1.647,1.647,1.6465,1.6468,405400000.0
2009-08-11 15:27:00,1.6468,1.64705,1.6467,1.64705,241600000.0
2009-08-11 15:28:00,1.64705,1.6472,1.64665,1.6467,302100000.0
2009-08-11 15:29:00,1.6467,1.6469,1.64645,1.6465,192700000.0
2009-08-11 15:30:00,1.64655,1.6469,1.6465,1.6466,289000000.0
2009-08-11 15:31:00,1.64655,1.64655,1.6458,1.64585,548100000.0
2009-08-11 15:32:00,1.64585,1.6459,1.6452,1.6454,738400001.0
2009-08-11 15:33:00,1.6454,1.64595,1.6454,1.64575,358200000.0
2009-08-11 15:34:00,1.64575,1.6458,1.6457,1.6458,401600000.0
2009-08-11 15:35:00,1.6458,1.6465,1.64575,1.6465,607400000.0
2009-08-11 15:36:00,1.6465,1.6467,1.6462,1.6467,417900000.0
2009-08-11 15:37:00,1.6467,1.64705,1.6461,1.64685,345400000.0
2009-08-11 15:38:00,1.64685,1.6472,1.64645,1.6467,434100000.0
2009-08-11 15:39:00,1.64665,1.64715,1.64655,1.64695,468500000.0
2009-08-11 15:40:00,1.64695,1.64695,1.64625,1.64675,653400000.0
2009-08-11 15:41:00,1.6469,1.6478,1.6469,1.64745,351900000.0
2009-08-11 15:42:00,1.6474,1.6479,1.64715,1.64745,462300000.0
2009-08-11 15:43:00,1.64755,1.6477,1.6472,1.64765,343700000.0
2009-08-11 15:44:00,1.64765,1.6484,1.64755,1.6478,558800001.0
2009-08-11 15:45:00,1.6478,1.6478,1.6473,1.6475,599700000.0
2009-08-11 15:46:00,1.6475,1.6479,1.64735,1.6479,708999999.0
2009-08-11 15:47:00,1.64775,1.6478,1.6474,1.6474,486200000.0
2009-08-11 15:48:00,1.6474,1.6474,1.6467,1.647,522299999.0
2009-08-11 15:49:00,1.647,1.64765,1.64685,1.6475,378100000.0
2009-08-11 15:50:00,1.64745,1.64785,1.6474,1.6475,257160000.0
2009-08-11 15:51:00,1.6475,1.6479,1.64745,1.64745,379100000.0
2009-08-11 15:52:00,1.64745,1.64755,1.6468,1.64685,313900000.0
2009-08-11 15:53:00,1.6469,1.6474,1.6469,1.6473,188600000.0
2009-08-11 15:54:00,1.6473,1.64775,1.64715,1.6475,520500000.0
2009-08-11 15:55:00,1.6475,1.6477,1.64735,1.6474,328800000.0
2009-08-11 15:56:00,1.6474,1.6478,1.64725,1.6474,470500000.0
2009-08-11 15:57:00,1.6474,1.64835,1.6474,1.6482,427400000.0
2009-08-11 15:58:00,1.6482,1.6483,1.64795,1.6482,260900000.0
2009-08-11 15:59:00,1.64825,1.64855,1.64825,1.6484,331400000.0
2009-08-11 16:00:00,1.64835,1.6485,1.64785,1.6479,355500000.0
2009-08-11 16:01:00,1.6479,1.6479,1.6473,1.64775,561000000.0
2009-08-11 16:02:00,1.64775,1.64775,1.647,1.64745,597600000.0
2009-08-11 16:03:00,1.6473,1.6477,1.6471,1.6472,430500000.0
2009-08-11 16:04:00,1.64725,1.6474,1.6468,1.6468,627080000.0
2009-08-11 16:05:00,1.6468,1.6471,1.6465,1.64655,556900000.0
2009-08-11 16:06:00,1.64655,1.6471,1.64655,1.64685,430300000.0
2009-08-11 16:07:00,1.64695,1.64745,1.6469,1.64745,488500000.0
2009-08-11 16:08:00,1.64745,1.64745,1.647,1.6472,354000000.0
2009-08-11 16:09:00,1.64725,1.64735,1.647,1.64705,656200000.0
2009-08-11 16:10:00,1.64705,1.6473,1.6469,1.6469,533100000.0
2009-08-11 16:11:00,1.64695,1.64725,1.64685,1.6471,740300000.0
2009-08-11 16:12:00,1.6471,1.6473,1.6467,1.64685,463800001.0
2009-08-11 16:13:00,1.64685,1.6471,1.6467,1.64695,316600000.0
2009-08-11 16:14:00,1.64695,1.64745,1.64695,1.64745,433600000.0
2009-08-11 16:15:00,1.6475,1.6477,1.6471,1.6472,240600000.0
2009-08-11 16:16:00,1.64725,1.6477,1.64705,1.6476,340500000.0
2009-08-11 16:17:00,1.64755,1.64775,1.64705,1.64705,227000000.0
2009-08-11 16:18:00,1.6472,1.64755,1.64715,1.64735,273700000.0
2009-08-11 16:19:00,1.6474,1.6475,1.64705,1.64735,496400000.0
2009-08-11 16:20:00,1.6473,1.6473,1.64695,1.64725,433300000.0
2009-08-11 16:21:00,1.64725,1.6475,1.64705,1.64705,372200000.0
2009-08-11 16:22:00,1.64705,1.6473,1.647,1.64705,182600000.0
2009-08-11 16:23:00,1.64705,1.64745,1.64705,1.6474,641699998.0
2009-08-11 16:24:00,1.64735,1.6476,1.647,1.64705,712500000.0
2009-08-11 16:25:00,1.64705,1.6475,1.64695,1.6471,556199999.0
2009-08-11 16:26:00,1.64705,1.6471,1.6467,1.64695,361540000.0
2009-08-11 16:27:00,1.64695,1.64735,1.64685,1.64725,143800000.0
2009-08-11 16:28:00,1.64735,1.6475,1.647,1.647,274100000.0
2009-08-11 16:29:00,1.647,1.64745,1.6467,1.64745,487060000.0
2009-08-11 16:30:00,1.6474,1.64765,1.64715,1.64715,498300000.0
2009-08-11 16:31:00,1.64715,1.6477,1.64715,1.6474,652700000.0
2009-08-11 16:32:00,1.6475,1.6477,1.64715,1.6474,452800000.0
2009-08-11 16:33:00,1.6474,1.648,1.64735,1.648,550700000.0
2009-08-11 16:34:00,1.6481,1.64885,1.648,1.64845,460600000.0
2009-08-11 16:35:00,1.64845,1.64875,1.6481,1.6483,453900000.0
2009-08-11 16:36:00,1.64835,1.6485,1.64815,1.6482,391499999.0
2009-08-11 16:37:00,1.6482,1.64825,1.6477,1.6482,359200000.0
2009-08-11 16:38:00,1.6482,1.6485,1.648,1.64845,420800001.0
2009-08-11 16:39:00,1.64845,1.64885,1.64835,1.6487,306200000.0
2009-08-11 16:40:00,1.6487,1.6493,1.6487,1.64925,194400000.0
2009-08-11 16:41:00,1.64925,1.6496,1.64925,1.6496,202600000.0
2009-08-11 16:42:00,1.6495,1.6498,1.64905,1.6498,385000000.0
2009-08-11 16:43:00,1.6498,1.65005,1.64955,1.6498,339700000.0
2009-08-11 16:44:00,1.6498,1.6499,1.64905,1.64915,499400000.0
2009-08-11 16:45:00,1.64915,1.6494,1.649,1.6493,270200000.0
2009-08-11 16:46:00,1.6493,1.64935,1.64895,1.64915,259800000.0
2009-08-11 16:47:00,1.64915,1.6496,1.6491,1.64935,306300000.0
2009-08-11 16:48:00,1.64945,1.6496,1.64895,1.64895,538500000.0
2009-08-11 16:49:00,1.64895,1.6492,1.64885,1.649,265100000.0
2009-08-11 16:50:00,1.649,1.64955,1.649,1.64945,184600000.0
2009-08-11 16:51:00,1.64945,1.6501,1.64945,1.64965,507000001.0
2009-08-11 16:52:00,1.64965,1.6499,1.6496,1.6499,530900000.0
2009-08-11 16:53:00,1.6499,1.65085,1.6499,1.65085,324400000.0
2009-08-11 16:54:00,1.65085,1.6509,1.6503,1.6503,437100000.0
2009-08-11 16:55:00,1.65025,1.65065,1.65015,1.6503,542800000.0
2009-08-11 16:56:00,1.6503,1.6503,1.64975,1.6498,292900000.0
2009-08-11 16:57:00,1.6498,1.6503,1.64975,1.6502,258400000.0
2009-08-11 16:58:00,1.6502,1.6507,1.65015,1.65055,531000000.0
2009-08-11 16:59:00,1.6506,1.6506,1.64975,1.64975,531100000.0
2009-08-11 17:00:00,1.64975,1.65,1.6495,1.64975,535300000.0
2009-08-11 17:01:00,1.64975,1.64975,1.6494,1.6494,320100000.0
2009-08-11 17:02:00,1.64945,1.64975,1.64925,1.6495,491100000.0
2009-08-11 17:03:00,1.6495,1.6495,1.64905,1.64915,241700000.0
2009-08-11 17:04:00,1.64915,1.64925,1.6488,1.6488,447300000.0
2009-08-11 17:05:00,1.64865,1.6487,1.6483,1.64845,605200000.0
2009-08-11 17:06:00,1.6485,1.64865,1.6484,1.6486,355500000.0
2009-08-11 17:07:00,1.6486,1.64875,1.6483,1.6486,295500000.0
2009-08-11 17:08:00,1.6486,1.64875,1.64835,1.6487,275900000.0
2009-08-11 17:09:00,1.6487,1.6488,1.64855,1.64875,152400000.0
2009-08-11 17:10:00,1.64875,1.64925,1.6487,1.64925,129700000.0
2009-08-11 17:11:00,1.6494,1.6494,1.64875,1.6493,438300000.0
2009-08-11 17:12:00,1.6492,1.6493,1.6489,1.64895,499700000.0
2009-08-11 17:13:00,1.64895,1.64895,1.64815,1.64815,417500000.0
2009-08-11 17:14:00,1.64815,1.6483,1.648,1.6483,447800000.0
2009-08-11 17:15:00,1.6483,1.6486,1.648,1.6485,422300000.0
2009-08-11 17:16:00,1.6485,1.64855,1.64805,1.6483,277800000.0
2009-08-11 17:17:00,1.6483,1.6483,1.648,1.6483,228100000.0
2009-08-11 17:18:00,1.6483,1.6483,1.64805,1.64825,199900000.0
2009-08-11 17:19:00,1.64825,1.6487,1.64825,1.6485,331000000.0
2009-08-11 17:20:00,1.6486,1.6488,1.6484,1.6486,246100000.0
2009-08-11 17:21:00,1.6486,1.64875,1.64825,1.6483,294700000.0
2009-08-11 17:22:00,1.6483,1.6489,1.64825,1.6489,205500000.0
2009-08-11 17:23:00,1.64895,1.64895,1.64865,1.6488,387000000.0
2009-08-11 17:24:00,1.64885,1.64905,1.64875,1.64895,337000000.0
2009-08-11 17:25:00,1.64895,1.649,1.6488,1.6489,91400000.0
2009-08-11 17:26:00,1.6489,1.649,1.64875,1.6489,204400000.0
2009-08-11 17:27:00,1.6489,1.649,1.64845,1.64855,228500000.0
2009-08-11 17:28:00,1.64855,1.6491,1.64845,1.64905,201100000.0
2009-08-11 17:29:00,1.64905,1.6497,1.64905,1.64955,289500000.0
2009-08-11 17:30:00,1.64955,1.64975,1.64925,1.6493,270500000.0
2009-08-11 17:31:00,1.6493,1.6495,1.6491,1.64915,337300000.0
2009-08-11 17:32:00,1.64915,1.64935,1.6491,1.6491,254700000.0
2009-08-11 17:33:00,1.6491,1.6492,1.64905,1.6491,270100000.0
2009-08-11 17:34:00,1.6491,1.6493,1.64895,1.64915,487999998.0
2009-08-11 17:35:00,1.6491,1.64955,1.64905,1.64945,321000000.0
2009-08-11 17:36:00,1.64945,1.64945,1.649,1.649,378600000.0
2009-08-11 17:37:00,1.649,1.64905,1.64855,1.64885,365000000.0
2009-08-11 17:38:00,1.649,1.6492,1.6487,1.6489,480300000.0
2009-08-11 17:39:00,1.649,1.649,1.64835,1.6486,362600000.0
2009-08-11 17:40:00,1.6485,1.6493,1.64845,1.64915,180719999.0
2009-08-11 17:41:00,1.64915,1.6492,1.64895,1.6491,336800000.0
2009-08-11 17:42:00,1.6491,1.6491,1.64865,1.64905,453700000.0
2009-08-11 17:43:00,1.6491,1.6497,1.64895,1.6491,368700000.0
2009-08-11 17:44:00,1.6492,1.64925,1.6488,1.6492,509900000.0
2009-08-11 17:45:00,1.64915,1.64945,1.64905,1.6493,281600000.0
2009-08-11 17:46:00,1.64935,1.64935,1.64885,1.6491,293200000.0
2009-08-11 17:47:00,1.6491,1.64915,1.6489,1.6491,421200000.0
2009-08-11 17:48:00,1.6491,1.64945,1.64905,1.64935,364500000.0
2009-08-11 17:49:00,1.64935,1.64945,1.6491,1.64915,228100000.0
2009-08-11 17:50:00,1.6492,1.6493,1.6491,1.64925,144800000.0
2009-08-11 17:51:00,1.64925,1.64965,1.6491,1.6496,390300001.0
2009-08-11 17:52:00,1.6496,1.6496,1.6492,1.6495,275900000.0
2009-08-11 17:53:00,1.6496,1.6503,1.6496,1.6502,337900000.0
2009-08-11 17:54:00,1.65025,1.65025,1.65005,1.6501,270899999.0
2009-08-11 17:55:00,1.6501,1.6507,1.64985,1.6507,268000000.0
2009-08-11 17:56:00,1.6507,1.6509,1.6505,1.65065,191900000.0
2009-08-11 17:57:00,1.6507,1.6509,1.65045,1.65075,214600000.0
2009-08-11 17:58:00,1.65075,1.6508,1.65055,1.65065,127500000.0
2009-08-11 17:59:00,1.65065,1.6508,1.6498,1.64985,363200000.0
2009-08-11 18:00:00,1.64985,1.65025,1.6498,1.64995,241000000.0
2009-08-11 18:01:00,1.64995,1.65005,1.64965,1.64965,246700000.0
2009-08-11 18:02:00,1.64965,1.64985,1.6496,1.6498,540600000.0
2009-08-11 18:03:00,1.6498,1.6501,1.6498,1.64995,80200000.0
2009-08-11 18:04:00,1.65,1.65,1.64985,1.65,268400000.0
2009-08-11 18:05:00,1.65,1.65,1.6498,1.64985,149500000.0
2009-08-11 18:06:00,1.6499,1.6499,1.64965,1.64975,309000000.0
2009-08-11 18:07:00,1.64975,1.6499,1.64945,1.6495,512000002.0
2009-08-11 18:08:00,1.6495,1.64965,1.6493,1.6493,41000000.0
2009-08-11 18:09:00,1.6493,1.64985,1.6493,1.64975,181600000.0
2009-08-11 18:10:00,1.64975,1.64985,1.64945,1.6495,287100000.0
2009-08-11 18:11:00,1.6495,1.65025,1.64945,1.65,159000000.0
2009-08-11 18:12:00,1.65005,1.65005,1.64975,1.64985,238500000.0
2009-08-11 18:13:00,1.64985,1.65005,1.64955,1.6496,228600000.0
2009-08-11 18:14:00,1.6496,1.64975,1.6496,1.6497,158000000.0
2009-08-11 18:15:00,1.64975,1.64975,1.6495,1.6495,142800000.0
2009-08-11 18:16:00,1.64955,1.64975,1.64945,1.64975,288700000.0
2009-08-11 18:17:00,1.64975,1.65005,1.6495,1.65,347300000.0
2009-08-11 18:18:00,1.65,1.6504,1.65,1.6504,185800000.0
2009-08-11 18:19:00,1.65055,1.65085,1.65045,1.6508,174800000.0
2009-08-11 18:20:00,1.6508,1.6509,1.65065,1.6509,196100000.0
2009-08-11 18:21:00,1.6509,1.6509,1.6506,1.6506,267300000.0
2009-08-11 18:22:00,1.6506,1.6506,1.65005,1.65025,443500000.0
2009-08-11 18:23:00,1.6502,1.6504,1.65015,1.65015,259400000.0
2009-08-11 18:24:00,1.6502,1.6502,1.64975,1.64975,251100000.0
2009-08-11 18:25:00,1.6498,1.6498,1.64945,1.64945,251700000.0
2009-08-11 18:26:00,1.6496,1.6501,1.6496,1.65005,441700000.0
2009-08-11 18:27:00,1.6501,1.65015,1.6498,1.65,194400000.0
2009-08-11 18:28:00,1.6499,1.6501,1.64985,1.65,179700000.0
2009-08-11 18:29:00,1.65005,1.65025,1.65005,1.6502,122600000.0
2009-08-11 18:30:00,1.65005,1.6503,1.65,1.65025,406800000.0
2009-08-11 18:31:00,1.65025,1.6505,1.6502,1.6505,440100000.0
2009-08-11 18:32:00,1.65065,1.65075,1.65055,1.6507,220700000.0
2009-08-11 18:33:00,1.6507,1.6509,1.65065,1.65085,276000001.0
2009-08-11 18:34:00,1.6509,1.651,1.6508,1.6508,188800000.0
2009-08-11 18:35:00,1.6508,1.6509,1.6505,1.65065,662299997.0
2009-08-11 18:36:00,1.65065,1.65085,1.6505,1.6505,339600000.0
2009-08-11 18:37:00,1.6505,1.6507,1.6502,1.65065,348000000.0
2009-08-11 18:38:00,1.65065,1.65075,1.65045,1.65075,268300000.0
2009-08-11 18:39:00,1.65075,1.65085,1.6507,1.65075,263100001.0
2009-08-11 18:40:00,1.65075,1.6508,1.65065,1.6508,770500002.0
2009-08-11 18:41:00,1.65085,1.65085,1.65045,1.6505,423999998.0
2009-08-11 18:42:00,1.65055,1.65055,1.65015,1.65015,327900000.0
2009-08-11 18:43:00,1.65025,1.65075,1.6502,1.6507,330300000.0
2009-08-11 18:44:00,1.65075,1.65075,1.6503,1.65045,440600000.0
2009-08-11 18:45:00,1.6506,1.6506,1.65035,1.65045,229300000.0
2009-08-11 18:46:00,1.6504,1.6504,1.65015,1.6502,260900000.0
2009-08-11 18:47:00,1.6502,1.65055,1.6501,1.6501,268700000.0
2009-08-11 18:48:00,1.6504,1.65045,1.6501,1.65015,148000000.0
2009-08-11 18:49:00,1.6501,1.6502,1.65,1.65,244000000.0
2009-08-11 18:50:00,1.65,1.65,1.6495,1.64955,415700000.0
2009-08-11 18:51:00,1.64955,1.64975,1.6494,1.64945,188600000.0
2009-08-11 18:52:00,1.64945,1.64945,1.64935,1.64945,113300000.0
2009-08-11 18:53:00,1.6495,1.6496,1.64945,1.64955,268900000.0
2009-08-11 18:54:00,1.64955,1.64995,1.6495,1.64975,198800000.0
2009-08-11 18:55:00,1.64975,1.6498,1.6495,1.64955,167400000.0
2009-08-11 18:56:00,1.64955,1.6498,1.64955,1.64975,174400000.0
2009-08-11 18:57:00,1.6498,1.6498,1.64935,1.64965,399200000.0
2009-08-11 18:58:00,1.64965,1.64975,1.6496,1.64975,110200000.0
2009-08-11 18:59:00,1.6497,1.64985,1.6491,1.6491,501900000.0
2009-08-11 19:00:00,1.64905,1.6498,1.64905,1.64955,368300002.0
2009-08-11 19:01:00,1.64955,1.64975,1.64945,1.6495,352200000.0
2009-08-11 19:02:00,1.6495,1.6501,1.6494,1.6497,521200000.0
2009-08-11 19:03:00,1.6497,1.6497,1.6494,1.64955,406700000.0
2009-08-11 19:04:00,1.64955,1.6496,1.649,1.6495,286600000.0
2009-08-11 19:05:00,1.6495,1.6497,1.6495,1.6497,120300000.0
2009-08-11 19:06:00,1.6497,1.6497,1.64945,1.6497,143400000.0
2009-08-11 19:07:00,1.6497,1.6498,1.64965,1.64965,54400000.0
2009-08-11 19:08:00,1.64965,1.6498,1.6495,1.6495,169400000.0
2009-08-11 19:09:00,1.6495,1.6497,1.64945,1.64955,327500000.0
2009-08-11 19:10:00,1.64935,1.64955,1.6491,1.64915,276000000.0
2009-08-11 19:11:00,1.64915,1.64925,1.6491,1.64915,167400000.0
2009-08-11 19:12:00,1.64905,1.6491,1.64865,1.64865,163400000.0
2009-08-11 19:13:00,1.64865,1.64865,1.6486,1.6486,361200000.0
2009-08-11 19:14:00,1.6486,1.64865,1.6486,1.64865,28600000.0
2009-08-11 19:15:00,1.64865,1.64915,1.64865,1.649,344300000.0
2009-08-11 19:16:00,1.64905,1.64925,1.649,1.64925,220500000.0
2009-08-11 19:17:00,1.64925,1.6493,1.6491,1.6493,346699999.0
2009-08-11 19:18:00,1.6493,1.6493,1.6492,1.6493,141400000.0
2009-08-11 19:19:00,1.6493,1.64935,1.6491,1.64915,104800000.0
2009-08-11 19:20:00,1.64915,1.6496,1.64915,1.6496,238400001.0
2009-08-11 19:21:00,1.6496,1.6497,1.6495,1.64965,160900000.0
2009-08-11 19:22:00,1.64965,1.64975,1.6493,1.64945,183900000.0
2009-08-11 19:23:00,1.64945,1.6497,1.64945,1.64965,153500001.0
2009-08-11 19:24:00,1.64965,1.64965,1.64925,1.6494,143600000.0
2009-08-11 19:25:00,1.64945,1.64995,1.6494,1.6499,77200000.0
2009-08-11 19:26:00,1.6499,1.6501,1.6498,1.6501,380300000.0
2009-08-11 19:27:00,1.65005,1.6501,1.64995,1.65005,179200000.0
2009-08-11 19:28:00,1.65005,1.6501,1.6495,1.64975,222000000.0
2009-08-11 19:29:00,1.64975,1.64985,1.6491,1.6491,293300000.0
2009-08-11 19:30:00,1.6491,1.6498,1.64905,1.64965,288000000.0
2009-08-11 19:31:00,1.6496,1.6498,1.64945,1.64955,216100000.0
2009-08-11 19:32:00,1.6496,1.6498,1.6494,1.64965,292700000.0
2009-08-11 19:33:00,1.6499,1.6504,1.6497,1.6503,234000000.0
2009-08-11 19:34:00,1.6503,1.6503,1.6502,1.6503,444200000.0
2009-08-11 19:35:00,1.6503,1.6504,1.64995,1.64995,173400000.0
2009-08-11 19:36:00,1.64995,1.6502,1.64985,1.65015,307299999.0
2009-08-11 19:37:00,1.65025,1.65035,1.65025,1.65035,59800000.0
2009-08-11 19:38:00,1.65035,1.65035,1.64985,1.64985,343100000.0
2009-08-11 19:39:00,1.6498,1.64985,1.6495,1.6498,263500000.0
2009-08-11 19:40:00,1.6498,1.6498,1.64965,1.64975,191400000.0
2009-08-11 19:41:00,1.64995,1.64995,1.6497,1.64975,174300000.0
2009-08-11 19:42:00,1.64975,1.64975,1.64935,1.6496,229200000.0
2009-08-11 19:43:00,1.6496,1.64965,1.6494,1.6494,164000000.0
2009-08-11 19:44:00,1.64945,1.6499,1.6494,1.6496,267000000.0
2009-08-11 19:45:00,1.6496,1.6497,1.64935,1.64935,167200000.0
2009-08-11 19:46:00,1.64935,1.64955,1.6493,1.64955,174500000.0
2009-08-11 19:47:00,1.6495,1.6495,1.64915,1.6492,206400000.0
2009-08-11 19:48:00,1.6492,1.6492,1.64895,1.649,162900000.0
2009-08-11 19:49:00,1.649,1.649,1.64895,1.649,97000000.0
2009-08-11 19:50:00,1.649,1.6491,1.649,1.6491,119000000.0
2009-08-11 19:51:00,1.6491,1.6492,1.64905,1.64915,85700000.0
2009-08-11 19:52:00,1.64915,1.64915,1.64905,1.64915,91800000.0
2009-08-11 19:53:00,1.6491,1.6492,1.64905,1.6491,182000000.0
2009-08-11 19:54:00,1.6491,1.6495,1.6491,1.64945,188300000.0
2009-08-11 19:55:00,1.64945,1.6495,1.6487,1.6487,352800000.0
2009-08-11 19:56:00,1.64875,1.64885,1.6483,1.64845,118200000.0
2009-08-11 19:57:00,1.6485,1.6485,1.6481,1.6481,135000000.0
2009-08-11 19:58:00,1.6481,1.64815,1.6472,1.6473,660799997.0
2009-08-11 19:59:00,1.6473,1.64765,1.6473,1.64735,304800000.0
2009-08-11 20:00:00,1.64745,1.64785,1.64745,1.6476,157700000.0
2009-08-11 20:01:00,1.6476,1.64805,1.6476,1.64805,100700000.0
2009-08-11 20:02:00,1.64805,1.64805,1.6477,1.6477,96600000.0
2009-08-11 20:03:00,1.6477,1.64795,1.6476,1.64785,192700000.0
2009-08-11 20:04:00,1.64785,1.64795,1.6476,1.6476,202800000.0
2009-08-11 20:05:00,1.6476,1.6478,1.64745,1.64775,161700000.0
2009-08-11 20:06:00,1.64775,1.648,1.64765,1.648,518500000.0
2009-08-11 20:07:00,1.648,1.6481,1.64785,1.648,101800000.0
2009-08-11 20:08:00,1.648,1.64835,1.648,1.64835,83900000.0
2009-08-11 20:09:00,1.64835,1.6485,1.6482,1.6485,341999999.0
2009-08-11 20:10:00,1.6485,1.649,1.6485,1.649,391700000.0
2009-08-11 20:11:00,1.649,1.6491,1.649,1.6491,70100000.0
2009-08-11 20:12:00,1.6491,1.6491,1.64895,1.64905,55700000.0
2009-08-11 20:13:00,1.64905,1.6491,1.6488,1.64895,152300000.0
2009-08-11 20:14:00,1.64895,1.64895,1.64855,1.64875,188900000.0
2009-08-11 20:15:00,1.64875,1.6488,1.64845,1.64855,165700000.0
2009-08-11 20:16:00,1.64855,1.64865,1.64855,1.64865,56800000.0
2009-08-11 20:17:00,1.64855,1.64855,1.648,1.6482,105400000.0
2009-08-11 20:18:00,1.6482,1.6482,1.648,1.6481,211700000.0
2009-08-11 20:19:00,1.6482,1.64835,1.6482,1.64835,80200000.0
2009-08-11 20:20:00,1.64835,1.64845,1.64835,1.6484,121200000.0
2009-08-11 20:21:00,1.6484,1.64895,1.6484,1.64885,144100000.0
2009-08-11 20:22:00,1.64885,1.649,1.64885,1.64885,260600000.0
2009-08-11 20:23:00,1.6489,1.649,1.6485,1.6486,139700000.0
2009-08-11 20:24:00,1.6486,1.64875,1.64845,1.64875,80100000.0
2009-08-11 20:25:00,1.64875,1.64895,1.6486,1.6489,237200000.0
2009-08-11 20:26:00,1.64885,1.649,1.6488,1.6489,72500000.0
2009-08-11 20:27:00,1.64895,1.64915,1.64885,1.64895,99200000.0
2009-08-11 20:28:00,1.64895,1.649,1.6488,1.6489,167900000.0
2009-08-11 20:29:00,1.6488,1.64905,1.6488,1.64905,302000000.0
2009-08-11 20:30:00,1.649,1.649,1.64875,1.64885,138000000.0
2009-08-11 20:31:00,1.64885,1.64895,1.6487,1.64885,305400000.0
2009-08-11 20:32:00,1.64885,1.6489,1.64875,1.64875,372600000.0
2009-08-11 20:33:00,1.64875,1.64895,1.6487,1.64875,170600000.0
2009-08-11 20:34:00,1.64875,1.64875,1.64855,1.6486,200600000.0
2009-08-11 20:35:00,1.6486,1.64865,1.6485,1.6486,280600000.0
2009-08-11 20:36:00,1.6486,1.64865,1.6485,1.6485,68300000.0
2009-08-11 20:37:00,1.6485,1.64865,1.6484,1.6485,83600000.0
2009-08-11 20:38:00,1.6485,1.6486,1.6484,1.6484,330100000.0
2009-08-11 20:39:00,1.6484,1.6486,1.6484,1.6485,196700000.0
2009-08-11 20:40:00,1.6485,1.6487,1.64845,1.6485,246500000.0
2009-08-11 20:41:00,1.6485,1.6486,1.6484,1.6484,364000000.0
2009-08-11 20:42:00,1.64845,1.64845,1.64835,1.64845,215200001.0
2009-08-11 20:43:00,1.64845,1.6485,1.64825,1.64825,166300000.0
2009-08-11 20:44:00,1.64815,1.64815,1.64795,1.648,169200000.0
2009-08-11 20:45:00,1.648,1.648,1.6474,1.6475,360399999.0
2009-08-11 20:46:00,1.6475,1.6477,1.6474,1.6477,418000000.0
2009-08-11 20:47:00,1.6477,1.64775,1.6474,1.6474,423300000.0
2009-08-11 20:48:00,1.64735,1.64735,1.64715,1.64735,263600000.0
2009-08-11 20:49:00,1.64735,1.6474,1.64705,1.6473,161800000.0
2009-08-11 20:50:00,1.64725,1.6475,1.64725,1.6473,300000000.0
2009-08-11 20:51:00,1.6473,1.64765,1.6473,1.64765,106400000.0
2009-08-11 20:52:00,1.64765,1.64765,1.6473,1.6475,386700000.0
2009-08-11 20:53:00,1.6476,1.64765,1.64735,1.64735,551199998.0
2009-08-11 20:54:00,1.6474,1.648,1.6474,1.6478,357900000.0
2009-08-11 20:55:00,1.6478,1.6478,1.64735,1.64745,179600000.0
2009-08-11 20:56:00,1.64745,1.6479,1.6472,1.6473,335500000.0
2009-08-11 20:57:00,1.64725,1.6475,1.64725,1.6474,349300000.0
2009-08-11 20:58:00,1.6474,1.6474,1.6473,1.64735,250300000.0
2009-08-11 20:59:00,1.64735,1.64755,1.6473,1.6473,111200000.0
2009-08-11 21:00:00,1.6473,1.64765,1.6473,1.64765,194300000.0
2009-08-11 21:01:00,1.64765,1.64765,1.6473,1.64735,298700000.0
2009-08-11 21:02:00,1.6473,1.6475,1.6473,1.6475,98700000.0
2009-08-11 21:03:00,1.6475,1.6477,1.64745,1.64765,280300000.0
2009-08-11 21:04:00,1.64765,1.64795,1.64755,1.6478,503800000.0
2009-08-11 21:05:00,1.6478,1.64805,1.6478,1.64805,181200000.0
2009-08-11 21:06:00,1.64805,1.64805,1.6477,1.6478,472000000.0
2009-08-11 21:07:00,1.6478,1.6478,1.6476,1.6477,263500000.0
2009-08-11 21:08:00,1.6477,1.64775,1.64765,1.6477,165700000.0
2009-08-11 21:09:00,1.6477,1.6478,1.6476,1.6477,564800000.0
2009-08-11 21:10:00,1.6477,1.6479,1.64765,1.6478,271600000.0
2009-08-11 21:11:00,1.6478,1.64805,1.64775,1.648,466200002.0
2009-08-11 21:12:00,1.648,1.6481,1.6478,1.64805,295800000.0
2009-08-11 21:13:00,1.64805,1.6482,1.64785,1.64795,414000000.0
2009-08-11 21:14:00,1.6478,1.64845,1.64775,1.64825,193400000.0
2009-08-11 21:15:00,1.64825,1.64825,1.6482,1.6482,83400000.0
2009-08-11 21:16:00,1.6482,1.64825,1.6481,1.64815,255800000.0
2009-08-11 21:17:00,1.64815,1.6483,1.64815,1.64815,39800000.0
2009-08-11 21:18:00,1.64805,1.6482,1.64805,1.64805,67100000.0
2009-08-11 21:19:00,1.64805,1.6481,1.64795,1.648,163900000.0
2009-08-11 21:20:00,1.648,1.6481,1.6479,1.648,323000000.0
2009-08-11 21:21:00,1.648,1.6481,1.64795,1.64795,145800000.0
2009-08-11 21:22:00,1.64795,1.648,1.6479,1.648,194000000.0
2009-08-11 21:23:00,1.648,1.648,1.648,1.648,18500000.0
2009-08-11 21:24:00,1.648,1.6482,1.6479,1.64815,130600000.0
2009-08-11 21:25:00,1.648,1.6482,1.64795,1.6481,138100000.0
2009-08-11 21:26:00,1.64815,1.64815,1.64795,1.6481,152600000.0
2009-08-11 21:27:00,1.6481,1.6481,1.64795,1.6481,55300000.0
2009-08-11 21:28:00,1.6481,1.6481,1.6479,1.64795,198600000.0
2009-08-11 21:29:00,1.64795,1.6483,1.64795,1.6481,118400000.0
2009-08-11 21:30:00,1.6481,1.64815,1.6479,1.64795,204100000.0
2009-08-11 21:31:00,1.64795,1.6481,1.6479,1.648,74700000.0
2009-08-11 21:32:00,1.648,1.6481,1.64795,1.6481,163200000.0
2009-08-11 21:33:00,1.6481,1.6482,1.6481,1.6482,184800000.0
2009-08-11 21:34:00,1.64815,1.6482,1.6481,1.64815,65300000.0
2009-08-11 21:35:00,1.64815,1.64835,1.64815,1.64835,111700000.0
2009-08-11 21:36:00,1.64835,1.64845,1.6483,1.64835,95400000.0
2009-08-11 21:37:00,1.6484,1.64845,1.64825,1.64835,86800000.0
2009-08-11 21:38:00,1.64835,1.6484,1.6482,1.6482,69400000.0
2009-08-11 21:39:00,1.6482,1.6483,1.64815,1.64825,194800000.0
2009-08-11 21:40:00,1.64825,1.6483,1.64815,1.6482,134200000.0
2009-08-11 21:41:00,1.64825,1.6483,1.6482,1.64825,50000000.0
2009-08-11 21:42:00,1.6483,1.6484,1.64815,1.64825,166900000.0
2009-08-11 21:43:00,1.64825,1.6483,1.64815,1.64815,109999998.0
2009-08-11 21:44:00,1.6482,1.64825,1.64815,1.64815,135500000.0
2009-08-11 21:45:00,1.64815,1.64815,1.6481,1.64815,220200000.0
2009-08-11 21:46:00,1.64815,1.64815,1.6481,1.64815,129400000.0
2009-08-11 21:47:00,1.6481,1.64815,1.64795,1.64805,205700000.0
2009-08-11 21:48:00,1.6482,1.6482,1.6481,1.64815,84400000.0
2009-08-11 21:49:00,1.64815,1.6486,1.64815,1.64825,237600000.0
2009-08-11 21:50:00,1.64825,1.6485,1.64795,1.6482,383700000.0
2009-08-11 21:51:00,1.6482,1.6483,1.64815,1.6482,253800000.0
2009-08-11 21:52:00,1.6482,1.64825,1.6481,1.64815,174900000.0
2009-08-11 21:53:00,1.6481,1.6482,1.6481,1.6482,243900000.0
2009-08-11 21:54:00,1.6482,1.6482,1.6478,1.64785,356500000.0
2009-08-11 21:55:00,1.64785,1.64805,1.64785,1.648,143200000.0
2009-08-11 21:56:00,1.64795,1.64825,1.64785,1.64825,77200000.0
2009-08-11 21:57:00,1.6482,1.64825,1.64805,1.64805,78300000.0
2009-08-11 21:58:00,1.64805,1.6481,1.64785,1.64785,187900000.0
2009-08-11 21:59:00,1.64785,1.64795,1.64775,1.64775,103800000.0
2009-08-11 22:00:00,1.64785,1.6479,1.6478,1.6478,130500000.0
2009-08-11 22:01:00,1.6478,1.6479,1.6478,1.6478,21100000.0
2009-08-11 22:02:00,1.6479,1.64795,1.6478,1.64785,90400000.0
2009-08-11 22:03:00,1.64795,1.64805,1.6478,1.648,147400000.0
2009-08-11 22:04:00,1.648,1.648,1.6478,1.64785,228400000.0
2009-08-11 22:05:00,1.6478,1.6478,1.6477,1.6477,171800000.0
2009-08-11 22:06:00,1.6477,1.6477,1.64765,1.6477,78300000.0
2009-08-11 22:07:00,1.6477,1.6478,1.6477,1.64775,65200000.0
2009-08-11 22:08:00,1.64775,1.6478,1.6477,1.6477,47600000.0
2009-08-11 22:09:00,1.6477,1.6477,1.6477,1.6477,30000000.0
2009-08-11 22:10:00,1.6477,1.6478,1.6477,1.6478,23500000.0
2009-08-11 22:11:00,1.64775,1.64775,1.6477,1.6477,21200000.0
2009-08-11 22:12:00,1.6477,1.6478,1.64765,1.6478,38800000.0
2009-08-11 22:13:00,1.64775,1.6478,1.64775,1.6478,19100000.0
2009-08-11 22:14:00,1.64795,1.64795,1.64775,1.64775,66000000.0
2009-08-11 22:15:00,1.64775,1.6479,1.64775,1.64785,126300000.0
2009-08-11 22:16:00,1.64785,1.6479,1.6478,1.64785,64300000.0
2009-08-11 22:17:00,1.64805,1.64855,1.6479,1.64825,167500000.0
2009-08-11 22:18:00,1.6482,1.6483,1.6482,1.6483,71200000.0
2009-08-11 22:19:00,1.6483,1.6483,1.64805,1.64805,34700000.0
2009-08-11 22:20:00,1.64805,1.6482,1.64805,1.6482,21200000.0
2009-08-11 22:21:00,1.6482,1.64825,1.64815,1.6482,66300000.0
2009-08-11 22:22:00,1.64815,1.64815,1.64815,1.64815,7400000.0
2009-08-11 22:23:00,1.64815,1.6482,1.64815,1.64815,11400000.0
2009-08-11 22:24:00,1.6482,1.64825,1.64805,1.6481,88900000.0
2009-08-11 22:25:00,1.6481,1.64815,1.6481,1.6481,69300000.0
2009-08-11 22:26:00,1.6481,1.64815,1.6481,1.6481,64500000.0
2009-08-11 22:27:00,1.64815,1.64835,1.64815,1.6483,93800000.0
2009-08-11 22:28:00,1.6483,1.6483,1.64825,1.64825,34800000.0
2009-08-11 22:29:00,1.64835,1.64835,1.6481,1.6481,79200000.0
2009-08-11 22:30:00,1.6481,1.64835,1.64805,1.64805,86900000.0
2009-08-11 22:31:00,1.648,1.64805,1.648,1.648,48000000.0
2009-08-11 22:32:00,1.648,1.648,1.648,1.648,6000000.0
2009-08-11 22:33:00,1.648,1.648,1.6478,1.6479,31100000.0
2009-08-11 22:34:00,1.64785,1.64795,1.6478,1.64785,47100000.0
2009-08-11 22:35:00,1.6479,1.64805,1.6478,1.64785,34700000.0
2009-08-11 22:36:00,1.64785,1.6479,1.64785,1.6479,34000000.0
2009-08-11 22:37:00,1.648,1.648,1.6479,1.6479,6200000.0
2009-08-11 22:38:00,1.6479,1.6479,1.64785,1.64785,22400000.0
2009-08-11 22:39:00,1.64785,1.64785,1.64785,1.64785,9600000.0
2009-08-11 22:40:00,1.64795,1.64805,1.64785,1.64795,30900000.0
2009-08-11 22:41:00,1.64795,1.64795,1.64785,1.64785,18100000.0
2009-08-11 22:42:00,1.64785,1.64785,1.64785,1.64785,3200000.0
2009-08-11 22:43:00,1.6479,1.6479,1.64785,1.6479,13200000.0
2009-08-11 22:44:00,1.6479,1.648,1.6479,1.648,6600000.0
2009-08-11 22:45:00,1.64795,1.6481,1.64785,1.6481,76300000.0
2009-08-11 22:46:00,1.64805,1.64815,1.64805,1.6481,21800000.0
2009-08-11 22:47:00,1.6481,1.64815,1.64805,1.64815,50400000.0
2009-08-11 22:48:00,1.64815,1.64825,1.64815,1.64825,7600000.0
2009-08-11 22:49:00,1.6482,1.64825,1.64805,1.64805,12600000.0
2009-08-11 22:50:00,1.64805,1.6481,1.648,1.64805,12800000.0
2009-08-11 22:51:00,1.64805,1.64805,1.648,1.648,60200000.0
2009-08-11 22:52:00,1.648,1.64805,1.648,1.648,27000000.0
2009-08-11 22:53:00,1.648,1.6481,1.64795,1.648,87500000.0
2009-08-11 22:54:00,1.648,1.648,1.6479,1.6479,136800000.0
2009-08-11 22:55:00,1.6479,1.64795,1.64785,1.64795,19100000.0
2009-08-11 22:56:00,1.648,1.648,1.64795,1.64795,13000000.0
2009-08-11 22:57:00,1.64785,1.648,1.64785,1.648,94500000.0
2009-08-11 22:58:00,1.648,1.648,1.6477,1.6477,64100000.0
2009-08-11 22:59:00,1.6477,1.6477,1.6477,1.6477,6000000.0
2009-08-11 23:00:00,1.64785,1.64785,1.6475,1.64775,13100000.0
2009-08-11 23:01:00,1.6478,1.6478,1.64705,1.64725,28400000.0
2009-08-11 23:02:00,1.6473,1.6475,1.6473,1.6475,16000000.0
2009-08-11 23:03:00,1.6475,1.6476,1.6475,1.6476,4000000.0
2009-08-11 23:04:00,1.64755,1.64755,1.64745,1.64745,4400000.0
2009-08-11 23:05:00,1.64745,1.64775,1.64745,1.64775,36300000.0
2009-08-11 23:06:00,1.64775,1.64775,1.6473,1.6475,15100000.0
2009-08-11 23:07:00,1.64745,1.64745,1.6473,1.6473,27100000.0
2009-08-11 23:08:00,1.64735,1.64735,1.6473,1.64735,19800000.0
2009-08-11 23:09:00,1.6473,1.6474,1.6473,1.6474,13200000.0
2009-08-11 23:10:00,1.6476,1.6476,1.6476,1.6476,26800000.0
2009-08-11 23:11:00,1.6476,1.6476,1.6475,1.6476,36300000.0
2009-08-11 23:12:00,1.6476,1.6476,1.64755,1.64755,24700000.0
2009-08-11 23:13:00,1.6476,1.6481,1.6476,1.6481,29000000.0
2009-08-11 23:14:00,1.6481,1.64885,1.648,1.64815,96200000.0
2009-08-11 23:15:00,1.64815,1.6482,1.64805,1.64805,17500000.0
2009-08-11 23:16:00,1.64805,1.6482,1.64805,1.6482,25800000.0
2009-08-11 23:17:00,1.6482,1.6482,1.6482,1.6482,16000000.0
2009-08-11 23:18:00,1.64825,1.6484,1.6482,1.64825,109200000.0
2009-08-11 23:19:00,1.64825,1.64825,1.64825,1.64825,28000000.0
2009-08-11 23:20:00,1.64825,1.64825,1.64825,1.64825,50400000.0
2009-08-11 23:21:00,1.64825,1.64825,1.64825,1.64825,84000000.0
2009-08-11 23:22:00,1.64825,1.64825,1.64825,1.64825,67200000.0
2009-08-11 23:23:00,1.64825,1.64825,1.64815,1.64815,44000000.0
2009-08-11 23:24:00,1.64815,1.64815,1.64815,1.64815,70400000.0
2009-08-11 23:25:00,1.64815,1.6483,1.6481,1.6483,89800000.0
2009-08-11 23:26:00,1.6483,1.6483,1.6483,1.6483,5600000.0
2009-08-11 23:27:00,1.6483,1.64845,1.64795,1.6481,116100000.0
2009-08-11 23:28:00,1.64825,1.64825,1.64825,1.64825,9600000.0
2009-08-11 23:29:00,1.64825,1.64825,1.64825,1.64825,9600000.0
2009-08-11 23:30:00,1.64825,1.64845,1.64825,1.64845,30800000.0
2009-08-11 23:31:00,1.64845,1.64845,1.64825,1.64825,39000000.0
2009-08-11 23:32:00,1.64825,1.64845,1.64825,1.64845,34100000.0
2009-08-11 23:33:00,1.64845,1.64845,1.64845,1.64845,1000000.0
2009-08-11 23:34:00,1.64845,1.6485,1.6484,1.64845,9000000.0
2009-08-11 23:35:00,1.64845,1.64845,1.6483,1.6483,5000000.0
2009-08-11 23:36:00,1.6483,1.6483,1.64825,1.6483,24200000.0
2009-08-11 23:37:00,1.6483,1.6483,1.64825,1.64825,52800000.0
2009-08-11 23:38:00,1.64825,1.64825,1.64825,1.64825,26400000.0
2009-08-11 23:39:00,1.64825,1.64825,1.6479,1.6479,26400000.0
2009-08-11 23:40:00,1.6479,1.6479,1.64785,1.64785,16000000.0
2009-08-11 23:41:00,1.64773,1.64776,1.64752,1.64776,113600000.0
2009-08-11 23:42:00,1.64785,1.64785,1.64785,1.64785,123200000.0
2009-08-11 23:43:00,1.64785,1.64785,1.6478,1.64785,78400000.0
2009-08-11 23:44:00,1.64785,1.64785,1.64775,1.64775,25200000.0
2009-08-11 23:45:00,1.6478,1.64785,1.6478,1.6478,41200000.0
2009-08-11 23:46:00,1.6478,1.6478,1.64745,1.64765,50400000.0
2009-08-11 23:47:00,1.64765,1.64775,1.64765,1.6477,121400000.0
2009-08-11 23:48:00,1.64765,1.6477,1.64755,1.6476,92800000.0
2009-08-11 23:49:00,1.6476,1.6476,1.6476,1.6476,3200000.0
2009-08-11 23:50:00,1.64741,1.64743,1.64723,1.64743,96200000.0
2009-08-11 23:51:00,1.6476,1.64765,1.6476,1.6476,19200000.0
2009-08-11 23:52:00,1.6476,1.6476,1.6476,1.6476,9600000.0
2009-08-11 23:53:00,1.6476,1.6476,1.6476,1.6476,28800000.0
2009-08-11 23:54:00,1.6476,1.64765,1.6476,1.6476,44800000.0
2009-08-11 23:55:00,1.6476,1.6476,1.6476,1.6476,6400000.0
2009-08-11 23:56:00,1.6476,1.64765,1.6476,1.6476,36800000.0
2009-08-11 23:57:00,1.6476,1.6476,1.64735,1.6475,36200000.0
2009-08-11 23:58:00,1.6475,1.6477,1.6475,1.64765,77100000.0
2009-08-11 23:59:00,1.64765,1.64785,1.64765,1.64785,54400000.0
2009-08-12 00:00:00,1.6478,1.6478,1.64775,1.64775,87200000.0
2009-08-12 00:01:00,1.6478,1.64805,1.64775,1.64805,76800000.0
2009-08-12 00:02:00,1.64815,1.64835,1.648,1.6481,106800000.0
2009-08-12 00:03:00,1.6481,1.6486,1.648,1.64855,127400000.0
2009-08-12 00:04:00,1.64855,1.6486,1.64825,1.64825,132400000.0
2009-08-12 00:05:00,1.64825,1.6483,1.64795,1.648,135100000.0
2009-08-12 00:06:00,1.648,1.6481,1.648,1.648,79600000.0
2009-08-12 00:07:00,1.64795,1.64805,1.64795,1.648,129900000.0
2009-08-12 00:08:00,1.648,1.64805,1.648,1.64805,25400000.0
2009-08-12 00:09:00,1.648,1.64805,1.648,1.64805,4000000.0
2009-08-12 00:10:00,1.648,1.64805,1.648,1.64805,6000000.0
2009-08-12 00:11:00,1.64805,1.64815,1.64805,1.6481,32700000.0
2009-08-12 00:12:00,1.64805,1.6484,1.64805,1.64835,28900000.0
2009-08-12 00:13:00,1.64835,1.6484,1.6483,1.6483,11000000.0
2009-08-12 00:14:00,1.6483,1.64845,1.6483,1.64845,23000000.0
2009-08-12 00:15:00,1.64845,1.64845,1.6483,1.64845,57500000.0
2009-08-12 00:16:00,1.64845,1.6485,1.6484,1.6485,21200000.0
2009-08-12 00:17:00,1.6485,1.6485,1.64845,1.6485,42600000.0
2009-08-12 00:18:00,1.6485,1.64855,1.6485,1.64855,61200000.0
2009-08-12 00:19:00,1.64855,1.64875,1.64855,1.64875,85800000.0
2009-08-12 00:20:00,1.64875,1.64875,1.64865,1.6487,42600000.0
2009-08-12 00:21:00,1.6487,1.64875,1.6487,1.6487,84300000.0
2009-08-12 00:22:00,1.6487,1.64875,1.6487,1.64875,95000000.0
2009-08-12 00:23:00,1.64875,1.64905,1.64875,1.64905,158700000.0
2009-08-12 00:24:00,1.64905,1.64915,1.64905,1.64915,29000000.0
2009-08-12 00:25:00,1.64915,1.6492,1.64825,1.64845,134300000.0
2009-08-12 00:26:00,1.64845,1.6486,1.6483,1.6485,46800000.0
2009-08-12 00:27:00,1.6485,1.6486,1.64845,1.64855,38100000.0
2009-08-12 00:28:00,1.64855,1.6486,1.64855,1.6486,33900000.0
2009-08-12 00:29:00,1.6486,1.6486,1.6486,1.6486,4000000.0
2009-08-12 00:30:00,1.6486,1.6486,1.64855,1.6486,31700000.0
2009-08-12 00:31:00,1.6486,1.64865,1.64805,1.6481,61200000.0
2009-08-12 00:32:00,1.6481,1.6482,1.6481,1.6482,66000000.0
2009-08-12 00:33:00,1.64815,1.64815,1.648,1.64815,51300000.0
2009-08-12 00:34:00,1.648,1.64835,1.648,1.64835,24000000.0
2009-08-12 00:35:00,1.6485,1.6485,1.64835,1.64835,8900000.0
2009-08-12 00:36:00,1.64835,1.6484,1.64835,1.64835,7900000.0
2009-08-12 00:37:00,1.64835,1.6484,1.64835,1.6484,9700000.0
2009-08-12 00:38:00,1.64835,1.6486,1.64835,1.6485,32600000.0
2009-08-12 00:39:00,1.6485,1.6486,1.64835,1.64845,61200000.0
2009-08-12 00:40:00,1.64845,1.64855,1.6484,1.6485,46100000.0
2009-08-12 00:41:00,1.6485,1.6485,1.6485,1.6485,11200000.0
2009-08-12 00:42:00,1.6485,1.64855,1.6485,1.64855,7600000.0
2009-08-12 00:43:00,1.64855,1.6486,1.64855,1.64855,13000000.0
2009-08-12 00:44:00,1.64855,1.64915,1.6485,1.6491,87300000.0
2009-08-12 00:45:00,1.6491,1.6491,1.6489,1.64905,69300000.0
2009-08-12 00:46:00,1.6491,1.6491,1.6491,1.6491,10500000.0
2009-08-12 00:47:00,1.6491,1.6491,1.6491,1.6491,4800000.0
2009-08-12 00:48:00,1.64887,1.64887,1.64857,1.64881,62400000.0
2009-08-12 00:49:00,1.6491,1.6491,1.64845,1.6485,47400000.0
2009-08-12 00:50:00,1.64875,1.64875,1.64875,1.64875,14800000.0
2009-08-12 00:51:00,1.64875,1.64875,1.64875,1.64875,2800000.0
2009-08-12 00:52:00,1.64875,1.64875,1.64875,1.64875,12800000.0
2009-08-12 00:53:00,1.64875,1.64875,1.64875,1.64875,12000000.0
2009-08-12 00:54:00,1.64863,1.64872,1.6486,1.64863,128800000.0
2009-08-12 00:55:00,1.64875,1.64875,1.64875,1.64875,4800000.0
2009-08-12 00:56:00,1.64875,1.64875,1.64875,1.64875,2400000.0
2009-08-12 00:57:00,1.64875,1.64875,1.64855,1.64855,51800000.0
2009-08-12 00:58:00,1.64855,1.6486,1.64855,1.6486,15500000.0
2009-08-12 00:59:00,1.6486,1.6487,1.64855,1.6487,30600000.0
2009-08-12 01:00:00,1.6487,1.6488,1.64865,1.6488,93000000.0
2009-08-12 01:01:00,1.64875,1.6488,1.6487,1.64875,51200000.0
2009-08-12 01:02:00,1.64875,1.6488,1.64875,1.6488,21200000.0
2009-08-12 01:03:00,1.6488,1.6488,1.64875,1.64875,5500000.0
2009-08-12 01:04:00,1.64875,1.64885,1.64875,1.64885,23700000.0
2009-08-12 01:05:00,1.6488,1.64885,1.6488,1.6488,19300000.0
2009-08-12 01:06:00,1.64875,1.6488,1.64875,1.64875,9100000.0
2009-08-12 01:07:00,1.64875,1.6488,1.64875,1.6488,15000000.0
2009-08-12 01:08:00,1.64875,1.64875,1.64875,1.64875,16700000.0
2009-08-12 01:09:00,1.64875,1.64875,1.64875,1.64875,2000000.0
2009-08-12 01:10:00,1.64875,1.6488,1.64875,1.64875,9000000.0
2009-08-12 01:11:00,1.6488,1.6488,1.64875,1.64875,6500000.0
2009-08-12 01:12:00,1.6488,1.6488,1.64875,1.64875,20900000.0
2009-08-12 01:13:00,1.64875,1.6488,1.6487,1.64875,64500000.0
2009-08-12 01:14:00,1.64875,1.64875,1.64865,1.6487,45800000.0
2009-08-12 01:15:00,1.6487,1.64875,1.64865,1.64875,60600000.0
2009-08-12 01:16:00,1.64875,1.64875,1.6487,1.6487,35000000.0
2009-08-12 01:17:00,1.6487,1.6487,1.6486,1.6486,42700000.0
2009-08-12 01:18:00,1.6486,1.6486,1.6485,1.6485,40800000.0
2009-08-12 01:19:00,1.6485,1.6485,1.64835,1.64835,45300000.0
2009-08-12 01:20:00,1.64835,1.6484,1.6483,1.6484,22800000.0
2009-08-12 01:21:00,1.64835,1.64835,1.64815,1.6483,74500000.0
2009-08-12 01:22:00,1.6483,1.6486,1.6483,1.6486,57400000.0
2009-08-12 01:23:00,1.64875,1.6488,1.64835,1.6488,110600000.0
2009-08-12 01:24:00,1.6488,1.64895,1.6488,1.6488,49800000.0
2009-08-12 01:25:00,1.6488,1.6488,1.6485,1.64865,69900000.0
2009-08-12 01:26:00,1.64865,1.6487,1.64865,1.6487,37400000.0
2009-08-12 01:27:00,1.6487,1.6488,1.6487,1.6488,29800000.0
2009-08-12 01:28:00,1.6488,1.6488,1.64865,1.64865,29200000.0
2009-08-12 01:29:00,1.64865,1.6487,1.64865,1.64865,41500000.0
2009-08-12 01:30:00,1.6486,1.6486,1.64835,1.6484,135500000.0
2009-08-12 01:31:00,1.64845,1.6485,1.64845,1.6485,43600000.0
2009-08-12 01:32:00,1.64845,1.64845,1.64825,1.64835,141100000.0
2009-08-12 01:33:00,1.64835,1.64855,1.64835,1.64855,78700000.0
2009-08-12 01:34:00,1.64855,1.64855,1.64855,1.64855,7200000.0
2009-08-12 01:35:00,1.6485,1.64855,1.6485,1.64855,9800000.0
2009-08-12 01:36:00,1.64855,1.64855,1.64855,1.64855,4900000.0
2009-08-12 01:37:00,1.64855,1.64855,1.6483,1.6483,83800000.0
2009-08-12 01:38:00,1.6483,1.64835,1.6483,1.64835,41600000.0
2009-08-12 01:39:00,1.64835,1.64865,1.64835,1.64855,95500000.0
2009-08-12 01:40:00,1.64855,1.6487,1.64855,1.64855,159500000.0
2009-08-12 01:41:00,1.64855,1.64855,1.64855,1.64855,8600000.0
2009-08-12 01:42:00,1.64855,1.6487,1.64855,1.6487,49300000.0
2009-08-12 01:43:00,1.6487,1.6487,1.6484,1.64845,71500000.0
2009-08-12 01:44:00,1.64845,1.64845,1.6484,1.64845,27300000.0
2009-08-12 01:45:00,1.6484,1.64845,1.6484,1.6484,37100000.0
2009-08-12 01:46:00,1.6484,1.6486,1.64835,1.6484,67500000.0
2009-08-12 01:47:00,1.6484,1.6484,1.6484,1.6484,2400000.0
2009-08-12 01:48:00,1.6484,1.64845,1.6483,1.6483,63400000.0
2009-08-12 01:49:00,1.6483,1.6485,1.64825,1.64835,147900000.0
2009-08-12 01:50:00,1.64835,1.64835,1.64825,1.6483,126900000.0
2009-08-12 01:51:00,1.6483,1.6483,1.6482,1.6482,79300000.0
2009-08-12 01:52:00,1.6482,1.6482,1.6482,1.6482,8600000.0
2009-08-12 01:53:00,1.6482,1.6482,1.64815,1.64815,43200000.0
2009-08-12 01:54:00,1.6482,1.64835,1.6482,1.64825,75200000.0
2009-08-12 01:55:00,1.64825,1.6483,1.64825,1.64825,30500000.0
2009-08-12 01:56:00,1.64825,1.6484,1.64825,1.64835,64800000.0
2009-08-12 01:57:00,1.64835,1.64835,1.6482,1.6482,35200000.0
2009-08-12 01:58:00,1.6482,1.64835,1.6482,1.64835,56600000.0
2009-08-12 01:59:00,1.64835,1.6488,1.64835,1.6488,65200000.0
2009-08-12 02:00:00,1.64875,1.64935,1.6487,1.6491,109500000.0
2009-08-12 02:01:00,1.6491,1.6495,1.6491,1.6493,49600000.0
2009-08-12 02:02:00,1.64935,1.6496,1.6493,1.64945,99000000.0
2009-08-12 02:03:00,1.64945,1.6496,1.6493,1.6496,73900000.0
2009-08-12 02:04:00,1.6496,1.6497,1.6494,1.64945,130800000.0
2009-08-12 02:05:00,1.64945,1.64945,1.64915,1.64925,213300000.0
2009-08-12 02:06:00,1.64925,1.64925,1.64875,1.6488,145500000.0
2009-08-12 02:07:00,1.64875,1.6491,1.64875,1.64905,134200000.0
2009-08-12 02:08:00,1.6491,1.6492,1.649,1.64905,135100000.0
2009-08-12 02:09:00,1.64905,1.64905,1.649,1.649,29600000.0
2009-08-12 02:10:00,1.64905,1.6491,1.64895,1.6491,65500000.0
2009-08-12 02:11:00,1.6491,1.6496,1.6491,1.6494,81500000.0
2009-08-12 02:12:00,1.6495,1.6495,1.6494,1.64945,155100000.0
2009-08-12 02:13:00,1.64945,1.6495,1.6494,1.6495,108300000.0
2009-08-12 02:14:00,1.64945,1.6495,1.64945,1.6495,25200000.0
2009-08-12 02:15:00,1.64945,1.6495,1.64915,1.64915,75600000.0
2009-08-12 02:16:00,1.64915,1.64925,1.64915,1.64925,27700000.0
2009-08-12 02:17:00,1.64925,1.64935,1.649,1.64935,124500000.0
2009-08-12 02:18:00,1.6492,1.6492,1.64895,1.649,61000000.0
2009-08-12 02:19:00,1.649,1.649,1.6488,1.6488,58100000.0
2009-08-12 02:20:00,1.6488,1.649,1.6488,1.649,48900000.0
2009-08-12 02:21:00,1.649,1.64905,1.649,1.649,15200000.0
2009-08-12 02:22:00,1.64905,1.6496,1.64905,1.6494,114200000.0
2009-08-12 02:23:00,1.6494,1.6495,1.64935,1.6495,115200000.0
2009-08-12 02:24:00,1.64945,1.64965,1.64945,1.64965,216200000.0
2009-08-12 02:25:00,1.64965,1.64995,1.64965,1.64995,154000000.0
2009-08-12 02:26:00,1.64995,1.65005,1.6499,1.65,159900000.0
2009-08-12 02:27:00,1.65,1.65015,1.64985,1.64985,220100000.0
2009-08-12 02:28:00,1.6498,1.64985,1.6497,1.6498,138900000.0
2009-08-12 02:29:00,1.6498,1.6499,1.64975,1.6499,104100000.0
2009-08-12 02:30:00,1.6499,1.65025,1.6499,1.6502,369100000.0
2009-08-12 02:31:00,1.6502,1.65045,1.6502,1.65025,101200000.0
2009-08-12 02:32:00,1.65025,1.65025,1.65015,1.6502,76300000.0
2009-08-12 02:33:00,1.6502,1.6502,1.64975,1.6499,119400000.0
2009-08-12 02:34:00,1.6499,1.64995,1.6496,1.6496,144900000.0
2009-08-12 02:35:00,1.6496,1.6496,1.64955,1.6496,61600000.0
2009-08-12 02:36:00,1.6496,1.6503,1.6496,1.6503,108600000.0
2009-08-12 02:37:00,1.6503,1.65045,1.65025,1.6504,124500000.0
2009-08-12 02:38:00,1.65035,1.6504,1.65025,1.65025,124400000.0
2009-08-12 02:39:00,1.65025,1.65025,1.64995,1.65005,199900000.0
2009-08-12 02:40:00,1.65,1.65005,1.65,1.65005,103300000.0
2009-08-12 02:41:00,1.65005,1.6503,1.64995,1.6503,63900000.0
2009-08-12 02:42:00,1.65025,1.6505,1.65025,1.65045,66600000.0
2009-08-12 02:43:00,1.65045,1.6505,1.65035,1.6504,118200000.0
2009-08-12 02:44:00,1.6504,1.6504,1.65035,1.65035,113100000.0
2009-08-12 02:45:00,1.6503,1.65035,1.65025,1.65025,38200000.0
2009-08-12 02:46:00,1.6503,1.6503,1.65025,1.65025,4000000.0
2009-08-12 02:47:00,1.65025,1.6503,1.65015,1.65025,102800000.0
2009-08-12 02:48:00,1.65025,1.6503,1.65025,1.65025,60900000.0
2009-08-12 02:49:00,1.6502,1.6503,1.6502,1.6503,55700000.0
2009-08-12 02:50:00,1.6503,1.65055,1.6503,1.65055,35900000.0
2009-08-12 02:51:00,1.65055,1.65055,1.6504,1.6504,37000000.0
2009-08-12 02:52:00,1.6504,1.65055,1.6504,1.65055,25000000.0
2009-08-12 02:53:00,1.65055,1.65055,1.65025,1.65035,97600000.0
2009-08-12 02:54:00,1.65035,1.6504,1.65025,1.6503,107500000.0
2009-08-12 02:55:00,1.65035,1.65035,1.65005,1.6502,129100000.0
2009-08-12 02:56:00,1.6502,1.6502,1.64965,1.64965,118400000.0
2009-08-12 02:57:00,1.64965,1.64965,1.6495,1.6496,151100000.0
2009-08-12 02:58:00,1.6496,1.6496,1.6495,1.64955,112400000.0
2009-08-12 02:59:00,1.64955,1.6496,1.6494,1.6494,42100000.0
2009-08-12 03:00:00,1.6494,1.6496,1.6494,1.6496,76900000.0
2009-08-12 03:01:00,1.64965,1.64985,1.64965,1.6498,143500000.0
2009-08-12 03:02:00,1.6498,1.64985,1.64975,1.64985,70800000.0
2009-08-12 03:03:00,1.64985,1.6501,1.6497,1.65005,148100000.0
2009-08-12 03:04:00,1.65,1.65005,1.65,1.65005,46400000.0
2009-08-12 03:05:00,1.65,1.65005,1.65,1.65005,16900000.0
2009-08-12 03:06:00,1.65,1.65025,1.65,1.65015,124400000.0
2009-08-12 03:07:00,1.6501,1.6501,1.64975,1.64985,270400000.0
2009-08-12 03:08:00,1.64985,1.6501,1.6498,1.6501,183500000.0
2009-08-12 03:09:00,1.6501,1.65015,1.64985,1.65015,268400000.0
2009-08-12 03:10:00,1.6502,1.6502,1.6501,1.6502,92900000.0
2009-08-12 03:11:00,1.6502,1.6502,1.6501,1.65015,87300000.0
2009-08-12 03:12:00,1.65015,1.65055,1.6501,1.65055,91900000.0
2009-08-12 03:13:00,1.65055,1.65065,1.65055,1.6506,154700000.0
2009-08-12 03:14:00,1.6506,1.6506,1.65045,1.65045,225400000.0
2009-08-12 03:15:00,1.65045,1.6506,1.65005,1.6502,148400000.0
2009-08-12 03:16:00,1.6502,1.6505,1.65015,1.6504,156100000.0
2009-08-12 03:17:00,1.6504,1.6504,1.6503,1.6503,45500000.0
2009-08-12 03:18:00,1.6503,1.6503,1.6502,1.6502,118700000.0
2009-08-12 03:19:00,1.6502,1.65025,1.6502,1.6502,19000000.0
2009-08-12 03:20:00,1.6502,1.6503,1.65015,1.6503,81300000.0
2009-08-12 03:21:00,1.6503,1.6503,1.65015,1.6502,74800000.0
2009-08-12 03:22:00,1.6502,1.6503,1.65015,1.6502,66200000.0
2009-08-12 03:23:00,1.6502,1.65025,1.64985,1.64985,89800000.0
2009-08-12 03:24:00,1.64985,1.6499,1.6498,1.6499,26700000.0
2009-08-12 03:25:00,1.6499,1.65015,1.64985,1.65015,90900000.0
2009-08-12 03:26:00,1.65015,1.65015,1.64985,1.64985,123200000.0
2009-08-12 03:27:00,1.64985,1.64995,1.64985,1.64985,34700000.0
2009-08-12 03:28:00,1.64985,1.64995,1.64975,1.64985,66100000.0
2009-08-12 03:29:00,1.64985,1.6499,1.64975,1.64975,79700000.0
2009-08-12 03:30:00,1.64985,1.6499,1.64955,1.64955,195200000.0
2009-08-12 03:31:00,1.64955,1.6496,1.64955,1.64955,108400000.0
2009-08-12 03:32:00,1.6496,1.6496,1.64955,1.6496,40600000.0
2009-08-12 03:33:00,1.64955,1.64955,1.64955,1.64955,10000000.0
2009-08-12 03:34:00,1.64955,1.64955,1.6495,1.64955,36500000.0
2009-08-12 03:35:00,1.6495,1.6495,1.64945,1.6495,42100000.0
2009-08-12 03:36:00,1.6495,1.6496,1.6495,1.6496,92400000.0
2009-08-12 03:37:00,1.6496,1.64965,1.6496,1.6496,93200000.0
2009-08-12 03:38:00,1.6496,1.64965,1.64935,1.6494,76300000.0
2009-08-12 03:39:00,1.6494,1.6495,1.6494,1.6494,89000000.0
2009-08-12 03:40:00,1.6494,1.6494,1.6492,1.64925,169700000.0
2009-08-12 03:41:00,1.64925,1.6495,1.6492,1.64925,88600000.0
2009-08-12 03:42:00,1.64925,1.6495,1.64925,1.64935,98400000.0
2009-08-12 03:43:00,1.64935,1.64935,1.64935,1.64935,4800000.0
2009-08-12 03:44:00,1.64935,1.64935,1.64925,1.64935,109000000.0
2009-08-12 03:45:00,1.64935,1.6494,1.64935,1.6494,46200000.0
2009-08-12 03:46:00,1.6494,1.6494,1.6494,1.6494,144200000.0
2009-08-12 03:47:00,1.6494,1.6494,1.6494,1.6494,148500000.0
2009-08-12 03:48:00,1.6494,1.6494,1.6494,1.6494,88400000.0
2009-08-12 03:49:00,1.6494,1.6494,1.6491,1.64925,128100000.0
2009-08-12 03:50:00,1.64925,1.64925,1.64915,1.64925,197800000.0
2009-08-12 03:51:00,1.64925,1.64925,1.6492,1.64925,95100000.0
2009-08-12 03:52:00,1.64925,1.64925,1.6492,1.64925,48800000.0
2009-08-12 03:53:00,1.64925,1.64925,1.6492,1.6492,24000000.0
2009-08-12 03:54:00,1.6492,1.64935,1.6491,1.6493,164300000.0
2009-08-12 03:55:00,1.64935,1.64935,1.6491,1.6492,74700000.0
2009-08-12 03:56:00,1.6492,1.6493,1.6491,1.64925,130100000.0
2009-08-12 03:57:00,1.64925,1.64925,1.6492,1.6492,31400000.0
2009-08-12 03:58:00,1.64925,1.64925,1.6491,1.6491,47000000.0
2009-08-12 03:59:00,1.64905,1.64915,1.64885,1.64895,103000000.0
2009-08-12 04:00:00,1.649,1.64905,1.6489,1.649,99400000.0
2009-08-12 04:01:00,1.649,1.64925,1.6484,1.64845,110300000.0
2009-08-12 04:02:00,1.64845,1.64865,1.64835,1.64855,63500000.0
2009-08-12 04:03:00,1.6487,1.6488,1.6486,1.64875,51300000.0
2009-08-12 04:04:00,1.64875,1.64875,1.6486,1.6486,71300000.0
2009-08-12 04:05:00,1.64855,1.64855,1.6481,1.6481,232000000.0
2009-08-12 04:06:00,1.6481,1.6483,1.6481,1.6482,121000000.0
2009-08-12 04:07:00,1.6482,1.6484,1.6478,1.6479,123900000.0
2009-08-12 04:08:00,1.6479,1.6481,1.6476,1.6481,243800000.0
2009-08-12 04:09:00,1.6481,1.6486,1.64805,1.6485,183500000.0
2009-08-12 04:10:00,1.64845,1.64865,1.6483,1.6485,170700000.0
2009-08-12 04:11:00,1.6485,1.6486,1.6485,1.6486,64700000.0
2009-08-12 04:12:00,1.6486,1.6486,1.648,1.648,50700000.0
2009-08-12 04:13:00,1.648,1.64815,1.64795,1.64805,67200000.0
2009-08-12 04:14:00,1.64805,1.6486,1.64785,1.6486,93000000.0
2009-08-12 04:15:00,1.64865,1.6489,1.6486,1.6489,184800000.0
2009-08-12 04:16:00,1.6489,1.6492,1.6489,1.64915,130900000.0
2009-08-12 04:17:00,1.64915,1.6495,1.64915,1.6494,109400000.0
2009-08-12 04:18:00,1.6494,1.64945,1.6492,1.6492,87700000.0
2009-08-12 04:19:00,1.6492,1.6492,1.64835,1.64855,63600000.0
2009-08-12 04:20:00,1.6487,1.64875,1.64815,1.64815,195000000.0
2009-08-12 04:21:00,1.64815,1.6486,1.64815,1.6486,57000000.0
2009-08-12 04:22:00,1.6486,1.6486,1.64855,1.64855,123200000.0
2009-08-12 04:23:00,1.64855,1.64855,1.64805,1.6482,131500000.0
2009-08-12 04:24:00,1.64815,1.64815,1.64795,1.64795,56100000.0
2009-08-12 04:25:00,1.64795,1.6487,1.64795,1.6486,126200000.0
2009-08-12 04:26:00,1.6486,1.6486,1.6484,1.6484,44800000.0
2009-08-12 04:27:00,1.6485,1.6485,1.6484,1.6484,51200000.0
2009-08-12 04:28:00,1.64845,1.6489,1.6484,1.6489,200700000.0
2009-08-12 04:29:00,1.64885,1.6494,1.64885,1.6494,87200000.0
2009-08-12 04:30:00,1.64935,1.64935,1.6493,1.64935,67200000.0
2009-08-12 04:31:00,1.6493,1.6493,1.649,1.649,54500000.0
2009-08-12 04:32:00,1.649,1.64905,1.64875,1.64875,153200000.0
2009-08-12 04:33:00,1.6488,1.6488,1.6484,1.6485,150800000.0
2009-08-12 04:34:00,1.64845,1.64855,1.64845,1.6485,52900000.0
2009-08-12 04:35:00,1.6485,1.6485,1.64845,1.6485,142900000.0
2009-08-12 04:36:00,1.6485,1.64885,1.6485,1.64885,98500000.0
2009-08-12 04:37:00,1.64885,1.64885,1.6487,1.6487,58900000.0
2009-08-12 04:38:00,1.6487,1.64875,1.64865,1.6487,89500000.0
2009-08-12 04:39:00,1.6487,1.6487,1.64865,1.6487,220200000.0
2009-08-12 04:40:00,1.6487,1.6488,1.6486,1.6487,116400000.0
2009-08-12 04:41:00,1.64875,1.64875,1.6486,1.6486,60200000.0
2009-08-12 04:42:00,1.6486,1.64865,1.6486,1.64865,72400000.0
2009-08-12 04:43:00,1.64865,1.6487,1.64865,1.64865,116000000.0
2009-08-12 04:44:00,1.64865,1.6487,1.64865,1.6487,36000000.0
2009-08-12 04:45:00,1.64875,1.64875,1.6487,1.64875,98100000.0
2009-08-12 04:46:00,1.6487,1.6488,1.6486,1.6486,265100000.0
2009-08-12 04:47:00,1.6486,1.64865,1.6486,1.6486,140600000.0
2009-08-12 04:48:00,1.6486,1.64865,1.6486,1.64865,54000000.0
2009-08-12 04:49:00,1.64865,1.6487,1.6486,1.64865,41000000.0
2009-08-12 04:50:00,1.64865,1.64865,1.64865,1.64865,48000000.0
2009-08-12 04:51:00,1.64865,1.64875,1.64865,1.6487,69300000.0
2009-08-12 04:52:00,1.6487,1.6487,1.64795,1.64795,239400000.0
2009-08-12 04:53:00,1.64795,1.6482,1.64765,1.6479,257300000.0
2009-08-12 04:54:00,1.6479,1.64805,1.64745,1.64755,265100000.0
2009-08-12 04:55:00,1.6476,1.6478,1.64755,1.6478,143000000.0
2009-08-12 04:56:00,1.6478,1.648,1.6478,1.64795,138600000.0
2009-08-12 04:57:00,1.64795,1.64795,1.6477,1.64775,165300000.0
2009-08-12 04:58:00,1.64775,1.6479,1.64745,1.6475,107100000.0
2009-08-12 04:59:00,1.64755,1.64755,1.6473,1.64735,135400000.0
2009-08-12 05:00:00,1.64735,1.6476,1.6473,1.6475,189000000.0
2009-08-12 05:01:00,1.64755,1.6478,1.64755,1.6478,129000000.0
2009-08-12 05:02:00,1.6478,1.6478,1.6474,1.64755,79800000.0
2009-08-12 05:03:00,1.64755,1.6476,1.64755,1.6476,67400000.0
2009-08-12 05:04:00,1.6476,1.6479,1.6476,1.6476,96000000.0
2009-08-12 05:05:00,1.64765,1.64765,1.64735,1.64745,169400000.0
2009-08-12 05:06:00,1.64745,1.64775,1.6474,1.64755,161600000.0
2009-08-12 05:07:00,1.6475,1.64805,1.6475,1.64795,118400000.0
2009-08-12 05:08:00,1.648,1.648,1.64785,1.648,164000000.0
2009-08-12 05:09:00,1.648,1.6482,1.64785,1.6482,123800000.0
2009-08-12 05:10:00,1.64815,1.64845,1.64815,1.64825,233300000.0
2009-08-12 05:11:00,1.6483,1.6488,1.64825,1.6488,75400000.0
2009-08-12 05:12:00,1.6488,1.64905,1.6488,1.649,168000000.0
2009-08-12 05:13:00,1.649,1.649,1.6485,1.6485,145200000.0
2009-08-12 05:14:00,1.64855,1.6487,1.6485,1.64855,147600000.0
2009-08-12 05:15:00,1.6485,1.64885,1.6485,1.64885,96800000.0
2009-08-12 05:16:00,1.64885,1.6491,1.6488,1.6491,174300000.0
2009-08-12 05:17:00,1.6491,1.6492,1.6489,1.64915,232300000.0
2009-08-12 05:18:00,1.64915,1.64925,1.64905,1.6491,50100000.0
2009-08-12 05:19:00,1.6491,1.6491,1.6486,1.64865,94700000.0
2009-08-12 05:20:00,1.64865,1.64875,1.64855,1.6487,122900000.0
2009-08-12 05:21:00,1.64865,1.64865,1.64835,1.6484,84400000.0
2009-08-12 05:22:00,1.6484,1.64865,1.6484,1.64865,112200000.0
2009-08-12 05:23:00,1.64865,1.6488,1.64865,1.6487,74300000.0
2009-08-12 05:24:00,1.6487,1.64875,1.64865,1.6487,99200000.0
2009-08-12 05:25:00,1.6487,1.6487,1.64865,1.6487,105700000.0
2009-08-12 05:26:00,1.6487,1.6487,1.64845,1.64855,183500000.0
2009-08-12 05:27:00,1.6486,1.6486,1.64845,1.64855,63500000.0
2009-08-12 05:28:00,1.6485,1.6487,1.6485,1.64865,62800000.0
2009-08-12 05:29:00,1.6487,1.64895,1.6487,1.6488,139500000.0
2009-08-12 05:30:00,1.6488,1.6488,1.6486,1.6487,71300000.0
2009-08-12 05:31:00,1.6487,1.6487,1.64845,1.64845,52300000.0
2009-08-12 05:32:00,1.64845,1.64845,1.64845,1.64845,24000000.0
2009-08-12 05:33:00,1.64845,1.64855,1.64845,1.64845,8600000.0
2009-08-12 05:34:00,1.64845,1.64845,1.64845,1.64845,15500000.0
2009-08-12 05:35:00,1.64845,1.64845,1.64845,1.64845,7700000.0
2009-08-12 05:36:00,1.6484,1.6484,1.64805,1.64835,88100000.0
2009-08-12 05:37:00,1.64835,1.64835,1.64805,1.64815,74600000.0
2009-08-12 05:38:00,1.64815,1.64815,1.64815,1.64815,7400000.0
2009-08-12 05:39:00,1.64815,1.64815,1.64815,1.64815,8000000.0
2009-08-12 05:40:00,1.64815,1.64825,1.64815,1.64815,18000000.0
2009-08-12 05:41:00,1.64815,1.64815,1.64815,1.64815,4000000.0
2009-08-12 05:42:00,1.64805,1.6481,1.6479,1.64805,116400000.0
2009-08-12 05:43:00,1.64805,1.64805,1.64805,1.64805,4000000.0
2009-08-12 05:44:00,1.64805,1.64805,1.648,1.648,23800000.0
2009-08-12 05:45:00,1.64795,1.6483,1.64795,1.6483,111100000.0
2009-08-12 05:46:00,1.6483,1.64845,1.6483,1.6484,67500000.0
2009-08-12 05:47:00,1.64845,1.6485,1.64845,1.64845,29600000.0
2009-08-12 05:48:00,1.64845,1.64845,1.6484,1.64845,35100000.0
2009-08-12 05:49:00,1.64845,1.64845,1.6484,1.64845,27200000.0
2009-08-12 05:50:00,1.64845,1.64845,1.64835,1.64835,152900000.0
2009-08-12 05:51:00,1.6484,1.64845,1.64835,1.6484,35900000.0
2009-08-12 05:52:00,1.64845,1.64885,1.64845,1.6488,61500000.0
2009-08-12 05:53:00,1.64885,1.64885,1.6487,1.6487,21600000.0
2009-08-12 05:54:00,1.64865,1.6487,1.64865,1.64865,25000000.0
2009-08-12 05:55:00,1.64865,1.64865,1.6484,1.64845,44500000.0
2009-08-12 05:56:00,1.64845,1.6485,1.6484,1.6485,33700000.0
2009-08-12 05:57:00,1.6485,1.6486,1.64845,1.6486,109600000.0
2009-08-12 05:58:00,1.6486,1.64875,1.6486,1.6487,42900000.0
2009-08-12 05:59:00,1.6487,1.6487,1.64845,1.6485,50600000.0
2009-08-12 06:00:00,1.6485,1.6485,1.64845,1.6485,34900000.0
2009-08-12 06:01:00,1.64845,1.64855,1.64845,1.64855,75400000.0
2009-08-12 06:02:00,1.64855,1.64855,1.64845,1.64845,54200000.0
2009-08-12 06:03:00,1.64845,1.6487,1.64845,1.64845,114600000.0
2009-08-12 06:04:00,1.6485,1.64855,1.64845,1.64845,66800000.0
2009-08-12 06:05:00,1.64845,1.64865,1.6484,1.64855,93700000.0
2009-08-12 06:06:00,1.6486,1.64865,1.64855,1.64855,213200000.0
2009-08-12 06:07:00,1.64855,1.6487,1.64855,1.6487,175700000.0
2009-08-12 06:08:00,1.6487,1.6487,1.6484,1.64855,65300000.0
2009-08-12 06:09:00,1.64855,1.64885,1.64855,1.64885,192100000.0
2009-08-12 06:10:00,1.64885,1.649,1.6488,1.64885,117400000.0
2009-08-12 06:11:00,1.64885,1.64895,1.64865,1.6488,150600000.0
2009-08-12 06:12:00,1.6488,1.6488,1.64875,1.6488,91800000.0
2009-08-12 06:13:00,1.6488,1.64905,1.6488,1.649,83600000.0
2009-08-12 06:14:00,1.64905,1.64905,1.649,1.649,135300000.0
2009-08-12 06:15:00,1.6492,1.6496,1.64915,1.6492,97300000.0
2009-08-12 06:16:00,1.6492,1.64935,1.6492,1.6492,175100000.0
2009-08-12 06:17:00,1.6492,1.6496,1.6492,1.6494,169900000.0
2009-08-12 06:18:00,1.6494,1.6495,1.6494,1.6495,77700000.0
2009-08-12 06:19:00,1.6495,1.64995,1.64945,1.64975,188300000.0
2009-08-12 06:20:00,1.64985,1.64985,1.6497,1.6497,30400000.0
2009-08-12 06:21:00,1.64975,1.65,1.64975,1.6499,119200000.0
2009-08-12 06:22:00,1.65,1.65005,1.64985,1.65,218700000.0
2009-08-12 06:23:00,1.65,1.65005,1.6497,1.64975,177830000.0
2009-08-12 06:24:00,1.64975,1.64975,1.64965,1.6497,64000000.0
2009-08-12 06:25:00,1.64965,1.6497,1.64965,1.6497,48000000.0
2009-08-12 06:26:00,1.6497,1.6497,1.6496,1.64965,34800000.0
2009-08-12 06:27:00,1.64965,1.64965,1.64955,1.64955,44000000.0
2009-08-12 06:28:00,1.64955,1.64955,1.6495,1.6495,34300000.0
2009-08-12 06:29:00,1.6495,1.6495,1.6493,1.6493,59500000.0
2009-08-12 06:30:00,1.6493,1.6493,1.64925,1.64925,40700000.0
2009-08-12 06:31:00,1.64925,1.6493,1.6492,1.6493,361200000.0
2009-08-12 06:32:00,1.6493,1.64965,1.6493,1.6495,340000000.0
2009-08-12 06:33:00,1.6495,1.6496,1.64935,1.64945,214500000.0
2009-08-12 06:34:00,1.64945,1.64945,1.6493,1.64935,169700000.0
2009-08-12 06:35:00,1.64935,1.64955,1.6493,1.64945,204200000.0
2009-08-12 06:36:00,1.64935,1.64945,1.6492,1.6492,278100000.0
2009-08-12 06:37:00,1.6492,1.64935,1.6492,1.6492,250700000.0
2009-08-12 06:38:00,1.64925,1.6494,1.64925,1.64925,65300000.0
2009-08-12 06:39:00,1.64925,1.6493,1.64905,1.64905,145000000.0
2009-08-12 06:40:00,1.64905,1.64905,1.64885,1.64895,165200000.0
2009-08-12 06:41:00,1.64895,1.64905,1.6489,1.6489,90900000.0
2009-08-12 06:42:00,1.6489,1.6492,1.64875,1.64915,254600000.0
2009-08-12 06:43:00,1.64915,1.64945,1.6491,1.64915,166600000.0
2009-08-12 06:44:00,1.64915,1.6493,1.64915,1.64925,25200000.0
2009-08-12 06:45:00,1.64925,1.64925,1.64895,1.64905,85800000.0
2009-08-12 06:46:00,1.64915,1.6492,1.64905,1.64905,22600000.0
2009-08-12 06:47:00,1.64905,1.64905,1.64905,1.64905,12800000.0
2009-08-12 06:48:00,1.64905,1.64955,1.64905,1.6495,141600000.0
2009-08-12 06:49:00,1.6495,1.64955,1.6495,1.6495,65600000.0
2009-08-12 06:50:00,1.6495,1.6495,1.6489,1.6489,151500000.0
2009-08-12 06:51:00,1.6489,1.64895,1.6488,1.6488,247300000.0
2009-08-12 06:52:00,1.6488,1.649,1.6488,1.6489,117700000.0
2009-08-12 06:53:00,1.6489,1.6491,1.6489,1.6491,167000000.0
2009-08-12 06:54:00,1.649,1.6494,1.649,1.6494,93900000.0
2009-08-12 06:55:00,1.6494,1.6495,1.6494,1.6495,15800000.0
2009-08-12 06:56:00,1.6495,1.6495,1.6495,1.6495,25700000.0
2009-08-12 06:57:00,1.6495,1.6497,1.6495,1.6497,65100000.0
2009-08-12 06:58:00,1.6497,1.6497,1.64955,1.6497,28000000.0
2009-08-12 06:59:00,1.6495,1.64955,1.6495,1.6495,165200000.0
2009-08-12 07:00:00,1.6495,1.6497,1.6495,1.6496,295200000.0
2009-08-12 07:01:00,1.6496,1.64965,1.6496,1.6496,16700000.0
2009-08-12 07:02:00,1.6496,1.6496,1.6496,1.6496,19600000.0
2009-08-12 07:03:00,1.6496,1.6496,1.64945,1.6495,47200000.0
2009-08-12 07:04:00,1.64945,1.64955,1.64945,1.64955,106300000.0
2009-08-12 07:05:00,1.64955,1.64975,1.6495,1.6496,84000000.0
2009-08-12 07:06:00,1.6496,1.64965,1.64955,1.6496,64600000.0
2009-08-12 07:07:00,1.64965,1.64965,1.6495,1.6495,103600000.0
2009-08-12 07:08:00,1.6495,1.6495,1.649,1.649,84300000.0
2009-08-12 07:09:00,1.649,1.6492,1.64895,1.6492,103300000.0
2009-08-12 07:10:00,1.6492,1.64945,1.6491,1.64945,42600000.0
2009-08-12 07:11:00,1.64945,1.64945,1.6494,1.6494,79400000.0
2009-08-12 07:12:00,1.6494,1.64945,1.6494,1.64945,57600000.0
2009-08-12 07:13:00,1.64945,1.64945,1.64905,1.64905,183900000.0
2009-08-12 07:14:00,1.64905,1.6491,1.64905,1.64905,70400000.0
2009-08-12 07:15:00,1.64905,1.64905,1.649,1.649,346700000.0
2009-08-12 07:16:00,1.649,1.649,1.64895,1.649,234900000.0
2009-08-12 07:17:00,1.649,1.6491,1.64895,1.64895,28400000.0
2009-08-12 07:18:00,1.649,1.64905,1.6489,1.6489,43200000.0
2009-08-12 07:19:00,1.6489,1.6492,1.6489,1.649,99200000.0
2009-08-12 07:20:00,1.649,1.6492,1.64895,1.6492,71600000.0
2009-08-12 07:21:00,1.6492,1.6492,1.64905,1.6491,133300000.0
2009-08-12 07:22:00,1.6491,1.6491,1.649,1.6491,134400000.0
2009-08-12 07:23:00,1.6491,1.6491,1.649,1.64905,185000000.0
2009-08-12 07:24:00,1.64905,1.64905,1.64895,1.649,198400000.0
2009-08-12 07:25:00,1.64895,1.64895,1.6488,1.6488,77500000.0
2009-08-12 07:26:00,1.64875,1.6488,1.64865,1.6487,109800000.0
2009-08-12 07:27:00,1.6487,1.6487,1.6483,1.6484,77500000.0
2009-08-12 07:28:00,1.6485,1.64865,1.6484,1.64855,198200000.0
2009-08-12 07:29:00,1.6485,1.6485,1.64835,1.64845,217900000.0
2009-08-12 07:30:00,1.64845,1.64845,1.64835,1.6484,119000000.0
2009-08-12 07:31:00,1.64835,1.64845,1.64825,1.64825,133700000.0
2009-08-12 07:32:00,1.64825,1.6485,1.64825,1.6484,106200000.0
2009-08-12 07:33:00,1.64835,1.6485,1.64815,1.64825,135900000.0
2009-08-12 07:34:00,1.64825,1.64845,1.64825,1.6484,139000000.0
2009-08-12 07:35:00,1.6485,1.64855,1.64835,1.64855,202600000.0
2009-08-12 07:36:00,1.64855,1.64855,1.64845,1.64845,46000000.0
2009-08-12 07:37:00,1.64845,1.6485,1.64825,1.6484,197000000.0
2009-08-12 07:38:00,1.6484,1.6484,1.6484,1.6484,1700000.0
2009-08-12 07:39:00,1.6484,1.6485,1.6484,1.6485,15600000.0
2009-08-12 07:40:00,1.6485,1.6487,1.6485,1.6486,235300000.0
2009-08-12 07:41:00,1.6486,1.6486,1.6486,1.6486,147200000.0
2009-08-12 07:42:00,1.6486,1.64885,1.6486,1.64865,151300000.0
2009-08-12 07:43:00,1.64865,1.64865,1.6485,1.6485,158600000.0
2009-08-12 07:44:00,1.64855,1.64885,1.64845,1.64885,211300000.0
2009-08-12 07:45:00,1.64885,1.64905,1.6487,1.6487,217700000.0
2009-08-12 07:46:00,1.6487,1.64875,1.6487,1.64875,9200000.0
2009-08-12 07:47:00,1.6487,1.6487,1.64855,1.64865,77100000.0
2009-08-12 07:48:00,1.64865,1.6487,1.6486,1.64865,80800000.0
2009-08-12 07:49:00,1.6487,1.6491,1.6487,1.6491,160400000.0
2009-08-12 07:50:00,1.6491,1.6491,1.64905,1.64905,132300000.0
2009-08-12 07:51:00,1.64905,1.64905,1.6489,1.64895,224200000.0
2009-08-12 07:52:00,1.64895,1.64905,1.6488,1.6488,158600000.0
2009-08-12 07:53:00,1.6488,1.6489,1.6487,1.64875,64200000.0
2009-08-12 07:54:00,1.64875,1.6488,1.64835,1.64835,247300000.0
2009-08-12 07:55:00,1.6483,1.6483,1.64815,1.6482,151000000.0
2009-08-12 07:56:00,1.6482,1.6486,1.6482,1.64855,187000000.0
2009-08-12 07:57:00,1.64845,1.64845,1.64815,1.64815,213300000.0
2009-08-12 07:58:00,1.64815,1.6482,1.6478,1.6478,313700000.0
2009-08-12 07:59:00,1.6478,1.6482,1.64755,1.64815,167400000.0
2009-08-12 08:00:00,1.64815,1.64835,1.6481,1.6483,175500000.0
2009-08-12 08:01:00,1.6483,1.6484,1.64825,1.6484,189400000.0
2009-08-12 08:02:00,1.6484,1.64865,1.64835,1.64855,251700000.0
2009-08-12 08:03:00,1.64855,1.6486,1.6483,1.64845,120200000.0
2009-08-12 08:04:00,1.64835,1.64855,1.6482,1.6484,184000000.0
2009-08-12 08:05:00,1.6484,1.6484,1.6477,1.6477,354600000.0
2009-08-12 08:06:00,1.6477,1.6477,1.6467,1.6469,219300000.0
2009-08-12 08:07:00,1.64685,1.6471,1.64685,1.64695,215500000.0
2009-08-12 08:08:00,1.64695,1.647,1.64675,1.64685,145400000.0
2009-08-12 08:09:00,1.64685,1.647,1.64655,1.64655,252200000.0
2009-08-12 08:10:00,1.64655,1.6468,1.64655,1.6466,201800000.0
2009-08-12 08:11:00,1.64665,1.64685,1.64645,1.64645,164800000.0
2009-08-12 08:12:00,1.6465,1.64665,1.6458,1.6464,286300000.0
2009-08-12 08:13:00,1.64645,1.64645,1.64615,1.64635,278800000.0
2009-08-12 08:14:00,1.64635,1.6469,1.64635,1.6469,218600000.0
2009-08-12 08:15:00,1.6469,1.647,1.6464,1.6464,360300000.0
2009-08-12 08:16:00,1.6464,1.64665,1.6459,1.64655,288200000.0
2009-08-12 08:17:00,1.64655,1.6466,1.64595,1.646,184400000.0
2009-08-12 08:18:00,1.6461,1.64625,1.64585,1.64585,184200000.0
2009-08-12 08:19:00,1.64585,1.646,1.6458,1.6459,135800000.0
2009-08-12 08:20:00,1.6459,1.6467,1.6459,1.6461,402199999.0
2009-08-12 08:21:00,1.64605,1.64615,1.6455,1.64555,451100000.0
2009-08-12 08:22:00,1.64555,1.64585,1.6448,1.64505,596199998.0
2009-08-12 08:23:00,1.64505,1.64555,1.64485,1.64545,484600000.0
2009-08-12 08:24:00,1.64545,1.64585,1.64525,1.64565,170300000.0
2009-08-12 08:25:00,1.64565,1.646,1.64555,1.64575,377000000.0
2009-08-12 08:26:00,1.64575,1.6462,1.64575,1.646,209800000.0
2009-08-12 08:27:00,1.64595,1.6461,1.6456,1.6456,205800000.0
2009-08-12 08:28:00,1.6456,1.6461,1.6456,1.64585,423200000.0
2009-08-12 08:29:00,1.6458,1.64605,1.6458,1.64605,105800000.0
2009-08-12 08:30:00,1.64605,1.64615,1.64555,1.64565,271400000.0
2009-08-12 08:31:00,1.64565,1.6457,1.6454,1.64555,367600000.0
2009-08-12 08:32:00,1.64555,1.64625,1.64545,1.64625,580200000.0
2009-08-12 08:33:00,1.64625,1.64625,1.6457,1.64585,281800000.0
2009-08-12 08:34:00,1.64585,1.64615,1.64585,1.6461,166900000.0
2009-08-12 08:35:00,1.6461,1.64625,1.6457,1.64585,378200000.0
2009-08-12 08:36:00,1.6458,1.6458,1.6443,1.6445,330699998.0
2009-08-12 08:37:00,1.6445,1.64465,1.6442,1.6445,329200000.0
2009-08-12 08:38:00,1.64445,1.64475,1.6444,1.6447,241300000.0
2009-08-12 08:39:00,1.6448,1.64535,1.64475,1.6453,236800000.0
2009-08-12 08:40:00,1.6453,1.6453,1.6445,1.64455,186800000.0
2009-08-12 08:41:00,1.64455,1.6446,1.64425,1.64435,222600000.0
2009-08-12 08:42:00,1.64435,1.64435,1.644,1.64415,242200000.0
2009-08-12 08:43:00,1.64415,1.64435,1.64395,1.6443,275000000.0
2009-08-12 08:44:00,1.64435,1.6451,1.6442,1.64475,438000000.0
2009-08-12 08:45:00,1.64475,1.64485,1.6441,1.6443,360600000.0
2009-08-12 08:46:00,1.64425,1.6443,1.644,1.6441,453299998.0
2009-08-12 08:47:00,1.6441,1.64435,1.644,1.6442,198400000.0
2009-08-12 08:48:00,1.6442,1.6442,1.64315,1.6432,275800000.0
2009-08-12 08:49:00,1.6432,1.6439,1.6432,1.6435,202200000.0
2009-08-12 08:50:00,1.6435,1.6435,1.64235,1.64245,334700000.0
2009-08-12 08:51:00,1.6425,1.64265,1.64005,1.6416,497200000.0
2009-08-12 08:52:00,1.6416,1.6417,1.64085,1.6412,472000000.0
2009-08-12 08:53:00,1.6412,1.6416,1.64105,1.6416,239700000.0
2009-08-12 08:54:00,1.6415,1.6428,1.6415,1.64195,385100000.0
2009-08-12 08:55:00,1.64195,1.64255,1.6419,1.64205,265300000.0
2009-08-12 08:56:00,1.6421,1.6426,1.64175,1.64245,333300000.0
2009-08-12 08:57:00,1.64245,1.64245,1.6413,1.6415,271600000.0
2009-08-12 08:58:00,1.6415,1.643,1.6415,1.643,292800000.0
2009-08-12 08:59:00,1.64305,1.6436,1.6424,1.64265,237200000.0
2009-08-12 09:00:00,1.64265,1.64275,1.6423,1.6427,226500000.0
2009-08-12 09:01:00,1.64265,1.64295,1.64265,1.6429,94000000.0
2009-08-12 09:02:00,1.64285,1.64365,1.64275,1.64355,183300000.0
2009-08-12 09:03:00,1.64355,1.64355,1.64295,1.6432,202500000.0
2009-08-12 09:04:00,1.6432,1.64325,1.6431,1.6432,107000000.0
2009-08-12 09:05:00,1.6432,1.6438,1.6431,1.64355,251000000.0
2009-08-12 09:06:00,1.64355,1.64385,1.6434,1.64355,370900000.0
2009-08-12 09:07:00,1.6435,1.64355,1.64335,1.6434,241200000.0
2009-08-12 09:08:00,1.6434,1.64345,1.64275,1.6428,196600000.0
2009-08-12 09:09:00,1.6428,1.6428,1.64225,1.64245,352000000.0
2009-08-12 09:10:00,1.6425,1.64275,1.64235,1.64245,271800000.0
2009-08-12 09:11:00,1.6425,1.6426,1.64185,1.64185,404500000.0
2009-08-12 09:12:00,1.64175,1.64175,1.6409,1.641,549400000.0
2009-08-12 09:13:00,1.64085,1.6409,1.63955,1.63985,414200000.0
2009-08-12 09:14:00,1.6399,1.64025,1.63985,1.64005,525600000.0
2009-08-12 09:15:00,1.64,1.6404,1.6396,1.6403,564000000.0
2009-08-12 09:16:00,1.64035,1.6408,1.64035,1.6405,567900000.0
2009-08-12 09:17:00,1.64055,1.64055,1.64005,1.6403,334500000.0
2009-08-12 09:18:00,1.64045,1.64075,1.64035,1.64065,310900000.0
2009-08-12 09:19:00,1.64065,1.6407,1.6402,1.6405,373460000.0
2009-08-12 09:20:00,1.6403,1.6403,1.6396,1.63965,651029999.0
2009-08-12 09:21:00,1.63965,1.6397,1.639,1.6393,466000000.0
2009-08-12 09:22:00,1.63925,1.63975,1.6392,1.63975,338700000.0
2009-08-12 09:23:00,1.6397,1.6407,1.63965,1.64065,392500000.0
2009-08-12 09:24:00,1.6407,1.64225,1.6407,1.6419,459800000.0
2009-08-12 09:25:00,1.64185,1.64205,1.64145,1.64195,362200002.0
2009-08-12 09:26:00,1.642,1.64205,1.64155,1.6416,277700000.0
2009-08-12 09:27:00,1.64165,1.6417,1.64125,1.64125,390000000.0
2009-08-12 09:28:00,1.64125,1.6414,1.6411,1.64125,282700000.0
2009-08-12 09:29:00,1.64115,1.64175,1.64115,1.64175,399100000.0
2009-08-12 09:30:00,1.64175,1.6423,1.64175,1.6423,402900000.0
2009-08-12 09:31:00,1.6423,1.6425,1.6421,1.6425,397200000.0
2009-08-12 09:32:00,1.6426,1.64275,1.6422,1.64255,288600000.0
2009-08-12 09:33:00,1.6427,1.6428,1.64235,1.6425,277700000.0
2009-08-12 09:34:00,1.6425,1.64315,1.64245,1.64315,295000000.0
2009-08-12 09:35:00,1.64315,1.64315,1.64285,1.64285,265600000.0
2009-08-12 09:36:00,1.6428,1.6431,1.6424,1.6425,441100000.0
2009-08-12 09:37:00,1.64265,1.64285,1.64235,1.64235,456600001.0
2009-08-12 09:38:00,1.64245,1.64245,1.6417,1.6419,362900000.0
2009-08-12 09:39:00,1.6419,1.64205,1.6415,1.6416,305000000.0
2009-08-12 09:40:00,1.64155,1.6416,1.6414,1.64155,187440000.0
2009-08-12 09:41:00,1.64155,1.64155,1.6412,1.6413,411840000.0
2009-08-12 09:42:00,1.6413,1.6413,1.64075,1.6408,304400000.0
2009-08-12 09:43:00,1.64085,1.64085,1.64025,1.64035,308000000.0
2009-08-12 09:44:00,1.64035,1.64035,1.63945,1.6396,479300000.0
2009-08-12 09:45:00,1.6396,1.6401,1.6396,1.63995,233200000.0
2009-08-12 09:46:00,1.63995,1.6401,1.6396,1.6401,332100000.0
2009-08-12 09:47:00,1.6401,1.64025,1.6392,1.63925,440000000.0
2009-08-12 09:48:00,1.63925,1.6398,1.6392,1.63965,505000000.0
2009-08-12 09:49:00,1.6397,1.6401,1.6396,1.6398,422600000.0
2009-08-12 09:50:00,1.64,1.64005,1.63985,1.64005,232000000.0
2009-08-12 09:51:00,1.64005,1.64035,1.64,1.6403,183000000.0
2009-08-12 09:52:00,1.6403,1.64085,1.6402,1.64075,306500000.0
2009-08-12 09:53:00,1.64075,1.6409,1.6406,1.6409,320700000.0
2009-08-12 09:54:00,1.6409,1.6412,1.6409,1.6412,106600000.0
2009-08-12 09:55:00,1.6412,1.6413,1.64095,1.6413,168000000.0
2009-08-12 09:56:00,1.64135,1.6417,1.6413,1.6416,361300000.0
2009-08-12 09:57:00,1.6416,1.64185,1.6416,1.6418,331200000.0
2009-08-12 09:58:00,1.64185,1.6421,1.6418,1.6419,308200000.0
2009-08-12 09:59:00,1.6419,1.64225,1.6416,1.6416,336499999.0
2009-08-12 10:00:00,1.64165,1.6427,1.64165,1.6426,430500000.0
2009-08-12 10:01:00,1.6426,1.6428,1.6421,1.64225,617200000.0
2009-08-12 10:02:00,1.64225,1.6426,1.6421,1.64255,640400000.0
2009-08-12 10:03:00,1.64255,1.6428,1.6425,1.64265,426200000.0
2009-08-12 10:04:00,1.6426,1.64305,1.6426,1.643,487300001.0
2009-08-12 10:05:00,1.643,1.64305,1.64275,1.6429,354600000.0
2009-08-12 10:06:00,1.64285,1.64295,1.6426,1.6426,350400001.0
2009-08-12 10:07:00,1.6426,1.643,1.6426,1.6429,381700000.0
2009-08-12 10:08:00,1.6429,1.64295,1.64245,1.6425,139300000.0
2009-08-12 10:09:00,1.6425,1.64375,1.6425,1.64365,410000000.0
2009-08-12 10:10:00,1.64365,1.64385,1.64365,1.6438,393000000.0
2009-08-12 10:11:00,1.6438,1.6449,1.64365,1.64435,352790000.0
2009-08-12 10:12:00,1.64435,1.64485,1.644,1.6445,281600000.0
2009-08-12 10:13:00,1.6442,1.6447,1.644,1.6446,624600000.0
2009-08-12 10:14:00,1.6445,1.64455,1.64415,1.64445,500900000.0
2009-08-12 10:15:00,1.6444,1.64465,1.6442,1.6445,446600000.0
2009-08-12 10:16:00,1.6445,1.6448,1.64445,1.64455,333000000.0
2009-08-12 10:17:00,1.6446,1.6449,1.64455,1.64465,271700000.0
2009-08-12 10:18:00,1.64465,1.64475,1.64415,1.6442,378069999.0
2009-08-12 10:19:00,1.6442,1.64495,1.64405,1.64455,358299999.0
2009-08-12 10:20:00,1.6446,1.6448,1.6442,1.6442,308000000.0
2009-08-12 10:21:00,1.6442,1.6442,1.64345,1.6435,416000000.0
2009-08-12 10:22:00,1.6435,1.6438,1.6435,1.64365,165500000.0
2009-08-12 10:23:00,1.64365,1.6437,1.6435,1.6436,145600000.0
2009-08-12 10:24:00,1.64365,1.64375,1.64345,1.6436,254600000.0
2009-08-12 10:25:00,1.6436,1.64365,1.64315,1.6434,346080000.0
2009-08-12 10:26:00,1.64335,1.64355,1.64325,1.6433,533000000.0
2009-08-12 10:27:00,1.6433,1.64355,1.64325,1.6434,316800000.0
2009-08-12 10:28:00,1.6433,1.64365,1.64325,1.64325,536600000.0
2009-08-12 10:29:00,1.64325,1.64335,1.6423,1.6424,268500000.0
2009-08-12 10:30:00,1.64255,1.6439,1.6421,1.6432,344200000.0
2009-08-12 10:31:00,1.6432,1.64325,1.64265,1.6427,428400000.0
2009-08-12 10:32:00,1.64265,1.64265,1.6421,1.64265,226600000.0
2009-08-12 10:33:00,1.6426,1.64405,1.6426,1.64395,358400000.0
2009-08-12 10:34:00,1.64395,1.6451,1.64395,1.64485,386500000.0
2009-08-12 10:35:00,1.64485,1.64485,1.64435,1.64465,281299999.0
2009-08-12 10:36:00,1.64475,1.64485,1.6445,1.64475,368400000.0
2009-08-12 10:37:00,1.64475,1.64485,1.64385,1.64405,457900000.0
2009-08-12 10:38:00,1.6442,1.6442,1.6438,1.64385,255400000.0
2009-08-12 10:39:00,1.6438,1.64455,1.6438,1.6443,110200000.0
2009-08-12 10:40:00,1.6443,1.64445,1.64395,1.64415,221400000.0
2009-08-12 10:41:00,1.64415,1.6442,1.64375,1.644,317800002.0
2009-08-12 10:42:00,1.64405,1.6446,1.644,1.64455,84500000.0
2009-08-12 10:43:00,1.64455,1.64465,1.64445,1.6446,172500000.0
2009-08-12 10:44:00,1.6446,1.645,1.64455,1.64465,253600000.0
2009-08-12 10:45:00,1.64465,1.6447,1.64415,1.6444,209600000.0
2009-08-12 10:46:00,1.6445,1.64465,1.6441,1.64425,283800000.0
2009-08-12 10:47:00,1.64415,1.64415,1.64305,1.64325,389400000.0
2009-08-12 10:48:00,1.64325,1.64355,1.6432,1.6433,244300000.0
2009-08-12 10:49:00,1.64335,1.6434,1.64305,1.6432,452699999.0
2009-08-12 10:50:00,1.6433,1.6433,1.64305,1.64325,368900000.0
2009-08-12 10:51:00,1.64315,1.64345,1.64305,1.64335,215400000.0
2009-08-12 10:52:00,1.64335,1.6436,1.6432,1.64325,333400000.0
2009-08-12 10:53:00,1.64325,1.64335,1.64295,1.643,429600000.0
2009-08-12 10:54:00,1.643,1.64315,1.6428,1.6429,416100000.0
2009-08-12 10:55:00,1.6429,1.6431,1.64275,1.643,459400000.0
2009-08-12 10:56:00,1.643,1.6433,1.6429,1.64325,296600000.0
2009-08-12 10:57:00,1.64315,1.6433,1.64305,1.6432,193600000.0
2009-08-12 10:58:00,1.64325,1.644,1.6432,1.64345,226800000.0
2009-08-12 10:59:00,1.64345,1.64405,1.64325,1.644,481200000.0
2009-08-12 11:00:00,1.64405,1.64405,1.6435,1.64365,338300000.0
2009-08-12 11:01:00,1.6436,1.64425,1.6436,1.64405,251500000.0
2009-08-12 11:02:00,1.6441,1.6442,1.64395,1.644,127500000.0
2009-08-12 11:03:00,1.6441,1.6441,1.64375,1.6438,116000000.0
2009-08-12 11:04:00,1.6438,1.6441,1.64375,1.6441,148900000.0
2009-08-12 11:05:00,1.6441,1.64585,1.6441,1.64565,436600000.0
2009-08-12 11:06:00,1.64565,1.646,1.64565,1.6458,294900000.0
2009-08-12 11:07:00,1.64575,1.6463,1.6455,1.6463,390600000.0
2009-08-12 11:08:00,1.6463,1.6465,1.6459,1.64595,333600000.0
2009-08-12 11:09:00,1.64595,1.64665,1.64585,1.64655,392100000.0
2009-08-12 11:10:00,1.6466,1.64675,1.6462,1.6462,287700000.0
2009-08-12 11:11:00,1.64615,1.6464,1.64605,1.6462,299000000.0
2009-08-12 11:12:00,1.6462,1.6462,1.6458,1.646,209100000.0
2009-08-12 11:13:00,1.646,1.646,1.64565,1.6458,225600000.0
2009-08-12 11:14:00,1.6458,1.64585,1.64545,1.6455,337000000.0
2009-08-12 11:15:00,1.64555,1.6456,1.64535,1.64555,285800000.0
2009-08-12 11:16:00,1.64545,1.6458,1.64545,1.64565,240300000.0
2009-08-12 11:17:00,1.64555,1.64565,1.64535,1.6455,271900000.0
2009-08-12 11:18:00,1.64555,1.6457,1.64535,1.6456,246000000.0
2009-08-12 11:19:00,1.64565,1.64575,1.64555,1.6457,239700000.0
2009-08-12 11:20:00,1.6457,1.6458,1.6456,1.64565,273700000.0
2009-08-12 11:21:00,1.64565,1.64595,1.6456,1.6459,255600000.0
2009-08-12 11:22:00,1.6459,1.64655,1.6458,1.64625,626599998.0
2009-08-12 11:23:00,1.64625,1.64625,1.6458,1.646,209600000.0
2009-08-12 11:24:00,1.64595,1.6462,1.64595,1.6461,240800000.0
2009-08-12 11:25:00,1.646,1.64605,1.64545,1.64545,186000000.0
2009-08-12 11:26:00,1.64545,1.64575,1.64525,1.64565,285500000.0
2009-08-12 11:27:00,1.64565,1.64575,1.6453,1.64575,450900000.0
2009-08-12 11:28:00,1.64575,1.6458,1.64495,1.645,329500001.0
2009-08-12 11:29:00,1.645,1.645,1.64395,1.64395,245600000.0
2009-08-12 11:30:00,1.64385,1.6453,1.6421,1.64245,332600000.0
2009-08-12 11:31:00,1.64195,1.64225,1.6408,1.642,367700000.0
2009-08-12 11:32:00,1.642,1.6431,1.642,1.64225,306300000.0
2009-08-12 11:33:00,1.64215,1.6425,1.641,1.6416,438900000.0
2009-08-12 11:34:00,1.64165,1.64245,1.6415,1.6419,316500000.0
2009-08-12 11:35:00,1.6419,1.64235,1.6418,1.642,392400000.0
2009-08-12 11:36:00,1.642,1.6422,1.6416,1.6419,419900000.0
2009-08-12 11:37:00,1.642,1.6424,1.64195,1.6424,294500000.0
2009-08-12 11:38:00,1.6424,1.6433,1.6424,1.6426,585600000.0
2009-08-12 11:39:00,1.6425,1.6438,1.6425,1.64365,477700000.0
2009-08-12 11:40:00,1.6436,1.64435,1.64355,1.64365,464900000.0
2009-08-12 11:41:00,1.64355,1.6437,1.6433,1.64335,327800000.0
2009-08-12 11:42:00,1.64335,1.6438,1.64335,1.6435,356700000.0
2009-08-12 11:43:00,1.6436,1.64375,1.6432,1.64355,275800000.0
2009-08-12 11:44:00,1.64355,1.644,1.64355,1.6438,580600000.0
2009-08-12 11:45:00,1.6438,1.64385,1.643,1.64315,472500000.0
2009-08-12 11:46:00,1.6431,1.6431,1.64125,1.6413,405300000.0
2009-08-12 11:47:00,1.6412,1.6424,1.6406,1.6424,382400000.0
2009-08-12 11:48:00,1.64235,1.64235,1.64175,1.6421,370700000.0
2009-08-12 11:49:00,1.6421,1.64245,1.6417,1.64245,583299999.0
2009-08-12 11:50:00,1.64245,1.643,1.64165,1.64165,611400001.0
2009-08-12 11:51:00,1.6417,1.64195,1.6416,1.6418,453800000.0
2009-08-12 11:52:00,1.6418,1.6418,1.641,1.6416,480900000.0
2009-08-12 11:53:00,1.6416,1.64175,1.6414,1.64145,325400000.0
2009-08-12 11:54:00,1.64145,1.64205,1.64135,1.6414,471600000.0
2009-08-12 11:55:00,1.64135,1.64145,1.6407,1.64105,325100000.0
2009-08-12 11:56:00,1.641,1.643,1.641,1.643,361700000.0
2009-08-12 11:57:00,1.6429,1.64345,1.64245,1.64325,388700000.0
2009-08-12 11:58:00,1.64325,1.64335,1.64255,1.64265,291800000.0
2009-08-12 11:59:00,1.64255,1.6428,1.64215,1.64225,367400001.0
2009-08-12 12:00:00,1.64225,1.64435,1.64225,1.6442,362850000.0
2009-08-12 12:01:00,1.6442,1.6442,1.6435,1.6437,487000002.0
2009-08-12 12:02:00,1.64365,1.64455,1.64365,1.6441,358300000.0
2009-08-12 12:03:00,1.6441,1.6441,1.64355,1.64365,351800000.0
2009-08-12 12:04:00,1.6436,1.6436,1.6429,1.643,413900000.0
2009-08-12 12:05:00,1.643,1.643,1.64275,1.64285,298300000.0
2009-08-12 12:06:00,1.6429,1.6436,1.6429,1.6435,239300000.0
2009-08-12 12:07:00,1.6435,1.6449,1.64345,1.64475,309100000.0
2009-08-12 12:08:00,1.64475,1.6448,1.6446,1.64465,290800000.0
2009-08-12 12:09:00,1.64465,1.64465,1.6444,1.6444,546800000.0
2009-08-12 12:10:00,1.6445,1.6452,1.6445,1.6452,348300003.0
2009-08-12 12:11:00,1.6452,1.6454,1.6449,1.64505,305500000.0
2009-08-12 12:12:00,1.64505,1.6454,1.645,1.64525,162000000.0
2009-08-12 12:13:00,1.6452,1.64525,1.64455,1.6451,233700000.0
2009-08-12 12:14:00,1.6451,1.64525,1.64445,1.64445,139800000.0
2009-08-12 12:15:00,1.64445,1.6453,1.64425,1.6447,377200000.0
2009-08-12 12:16:00,1.6447,1.6454,1.64465,1.6452,252600000.0
2009-08-12 12:17:00,1.6452,1.64525,1.6449,1.6452,416700000.0
2009-08-12 12:18:00,1.6452,1.6453,1.64515,1.6452,201300000.0
2009-08-12 12:19:00,1.64525,1.6453,1.64505,1.64515,391400000.0
2009-08-12 12:20:00,1.64515,1.64535,1.64505,1.64505,263200000.0
2009-08-12 12:21:00,1.64505,1.64515,1.64495,1.645,117200000.0
2009-08-12 12:22:00,1.645,1.645,1.6446,1.6447,223400000.0
2009-08-12 12:23:00,1.6448,1.64535,1.6448,1.645,660900000.0
2009-08-12 12:24:00,1.645,1.6458,1.645,1.64555,118200000.0
2009-08-12 12:25:00,1.6455,1.6461,1.6455,1.6459,362200000.0
2009-08-12 12:26:00,1.6459,1.6462,1.6456,1.64565,194800000.0
2009-08-12 12:27:00,1.64565,1.6457,1.64515,1.64525,250000000.0
2009-08-12 12:28:00,1.64525,1.6463,1.64525,1.6458,257600000.0
2009-08-12 12:29:00,1.6458,1.64585,1.64525,1.6455,319050000.0
2009-08-12 12:30:00,1.6455,1.646,1.64545,1.6457,252100000.0
2009-08-12 12:31:00,1.6457,1.64595,1.64525,1.64545,284400000.0
2009-08-12 12:32:00,1.6455,1.6459,1.64545,1.6457,369700000.0
2009-08-12 12:33:00,1.6457,1.64575,1.6448,1.64495,302200000.0
2009-08-12 12:34:00,1.64495,1.64535,1.64495,1.64525,381200000.0
2009-08-12 12:35:00,1.64525,1.646,1.64505,1.64515,461300000.0
2009-08-12 12:36:00,1.64515,1.64525,1.6442,1.64465,386700000.0
2009-08-12 12:37:00,1.64465,1.6451,1.64465,1.64465,153800000.0
2009-08-12 12:38:00,1.64465,1.6448,1.64425,1.6444,263700000.0
2009-08-12 12:39:00,1.6444,1.64465,1.64395,1.64405,611800000.0
2009-08-12 12:40:00,1.6441,1.64425,1.644,1.64425,280300000.0
2009-08-12 12:41:00,1.6442,1.6446,1.6441,1.6441,314200000.0
2009-08-12 12:42:00,1.6441,1.64425,1.64405,1.6441,203500000.0
2009-08-12 12:43:00,1.6441,1.6442,1.6441,1.6442,123300000.0
2009-08-12 12:44:00,1.6442,1.64445,1.6442,1.64425,210900000.0
2009-08-12 12:45:00,1.64425,1.6444,1.64405,1.6441,459199999.0
2009-08-12 12:46:00,1.6443,1.64495,1.6443,1.6449,143100000.0
2009-08-12 12:47:00,1.6449,1.6452,1.6448,1.6452,318100000.0
2009-08-12 12:48:00,1.64515,1.6455,1.64495,1.6455,382000000.0
2009-08-12 12:49:00,1.6456,1.6456,1.64495,1.64535,371900000.0
2009-08-12 12:50:00,1.6454,1.6455,1.6452,1.64545,343100000.0
2009-08-12 12:51:00,1.64545,1.64575,1.64545,1.64555,237300000.0
2009-08-12 12:52:00,1.6456,1.64645,1.6456,1.64605,253500000.0
2009-08-12 12:53:00,1.646,1.64605,1.6458,1.64595,364300000.0
2009-08-12 12:54:00,1.64595,1.64615,1.64575,1.6458,408400000.0
2009-08-12 12:55:00,1.6457,1.6463,1.64565,1.6458,396200000.0
2009-08-12 12:56:00,1.64565,1.64565,1.6454,1.64545,456900000.0
2009-08-12 12:57:00,1.64545,1.64575,1.6454,1.6454,427600000.0
2009-08-12 12:58:00,1.6454,1.6455,1.64535,1.6455,478500000.0
2009-08-12 12:59:00,1.6455,1.6458,1.64535,1.64555,215600000.0
2009-08-12 13:00:00,1.64555,1.6475,1.64545,1.64715,491900000.0
2009-08-12 13:01:00,1.6471,1.648,1.6466,1.6468,365200000.0
2009-08-12 13:02:00,1.64685,1.647,1.64675,1.64675,384800000.0
2009-08-12 13:03:00,1.64675,1.64685,1.6466,1.64675,197900000.0
2009-08-12 13:04:00,1.6467,1.64685,1.64665,1.64665,324100000.0
2009-08-12 13:05:00,1.64665,1.64675,1.6465,1.6467,253700000.0
2009-08-12 13:06:00,1.64675,1.64725,1.64655,1.64665,428000000.0
2009-08-12 13:07:00,1.64665,1.64705,1.6466,1.64665,301100000.0
2009-08-12 13:08:00,1.64665,1.64665,1.6456,1.6459,205800000.0
2009-08-12 13:09:00,1.6457,1.6459,1.64525,1.64525,377900000.0
2009-08-12 13:10:00,1.64515,1.64525,1.64485,1.64515,471600000.0
2009-08-12 13:11:00,1.64515,1.64525,1.64465,1.6447,464600003.0
2009-08-12 13:12:00,1.6447,1.64515,1.6445,1.6449,579600000.0
2009-08-12 13:13:00,1.64485,1.64485,1.644,1.644,373600001.0
2009-08-12 13:14:00,1.64395,1.64485,1.64395,1.64465,390899999.0
2009-08-12 13:15:00,1.6446,1.6446,1.64385,1.64425,445700000.0
2009-08-12 13:16:00,1.6443,1.64525,1.6436,1.6452,485300003.0
2009-08-12 13:17:00,1.6451,1.6458,1.6449,1.6453,262400000.0
2009-08-12 13:18:00,1.6454,1.6463,1.64525,1.64625,336500000.0
2009-08-12 13:19:00,1.64625,1.6465,1.6458,1.6459,303500000.0
2009-08-12 13:20:00,1.64585,1.6463,1.64585,1.64625,402700000.0
2009-08-12 13:21:00,1.64615,1.6465,1.64595,1.64595,377200000.0
2009-08-12 13:22:00,1.64595,1.6462,1.64565,1.64585,414500000.0
2009-08-12 13:23:00,1.64575,1.646,1.6455,1.64595,284100000.0
2009-08-12 13:24:00,1.64595,1.64595,1.64535,1.64545,330800000.0
2009-08-12 13:25:00,1.64545,1.6463,1.64545,1.6459,289900000.0
2009-08-12 13:26:00,1.64595,1.64615,1.64585,1.646,210600000.0
2009-08-12 13:27:00,1.646,1.64605,1.64565,1.64585,304900000.0
2009-08-12 13:28:00,1.64585,1.6463,1.64585,1.64625,108200000.0
2009-08-12 13:29:00,1.64625,1.64685,1.64605,1.6465,371400000.0
2009-08-12 13:30:00,1.6465,1.64725,1.6465,1.64705,291200000.0
2009-08-12 13:31:00,1.64705,1.6471,1.64605,1.6461,279800000.0
2009-08-12 13:32:00,1.6461,1.6463,1.64595,1.64595,254700000.0
2009-08-12 13:33:00,1.64595,1.6464,1.6459,1.64625,175900000.0
2009-08-12 13:34:00,1.6462,1.6465,1.6461,1.6465,376100000.0
2009-08-12 13:35:00,1.6466,1.64675,1.6462,1.64635,368400000.0
2009-08-12 13:36:00,1.6464,1.6464,1.6455,1.64595,397999998.0
2009-08-12 13:37:00,1.64595,1.64605,1.6456,1.64565,233700000.0
2009-08-12 13:38:00,1.64565,1.6463,1.64565,1.64585,475800000.0
2009-08-12 13:39:00,1.6458,1.6458,1.64475,1.64495,509000000.0
2009-08-12 13:40:00,1.6449,1.64495,1.6446,1.64465,304800000.0
2009-08-12 13:41:00,1.64465,1.6449,1.64465,1.64485,172600000.0
2009-08-12 13:42:00,1.6448,1.64495,1.64465,1.64495,223100000.0
2009-08-12 13:43:00,1.64495,1.6452,1.64495,1.645,52100000.0
2009-08-12 13:44:00,1.64505,1.64505,1.6446,1.6446,159100000.0
2009-08-12 13:45:00,1.6446,1.6447,1.6437,1.64415,246200000.0
2009-08-12 13:46:00,1.6443,1.6445,1.64375,1.64385,334500000.0
2009-08-12 13:47:00,1.64385,1.644,1.6437,1.64385,433800000.0
2009-08-12 13:48:00,1.6439,1.64425,1.64385,1.64415,210800000.0
2009-08-12 13:49:00,1.64415,1.64435,1.6437,1.6441,304699999.0
2009-08-12 13:50:00,1.6441,1.6442,1.6438,1.6438,289900000.0
2009-08-12 13:51:00,1.64375,1.644,1.6435,1.64395,262200000.0
2009-08-12 13:52:00,1.64395,1.64415,1.64385,1.6441,194000000.0
2009-08-12 13:53:00,1.64415,1.6443,1.64375,1.6438,91800000.0
2009-08-12 13:54:00,1.6438,1.64405,1.6431,1.6431,378800000.0
2009-08-12 13:55:00,1.6431,1.6437,1.6431,1.64335,400800000.0
2009-08-12 13:56:00,1.6435,1.6439,1.6433,1.64335,281600000.0
2009-08-12 13:57:00,1.64335,1.6438,1.6433,1.6438,180200000.0
2009-08-12 13:58:00,1.64375,1.64395,1.6435,1.64365,329600000.0
2009-08-12 13:59:00,1.64365,1.644,1.64325,1.64345,336000000.0
2009-08-12 14:00:00,1.64345,1.64375,1.64335,1.64375,614900000.0
2009-08-12 14:01:00,1.6438,1.64425,1.6438,1.6442,117600000.0
2009-08-12 14:02:00,1.64415,1.6448,1.64385,1.6445,343000000.0
2009-08-12 14:03:00,1.6445,1.64535,1.6442,1.64535,511200000.0
2009-08-12 14:04:00,1.64535,1.64545,1.64495,1.6453,340500000.0
2009-08-12 14:05:00,1.6453,1.6461,1.6453,1.64585,406600000.0
2009-08-12 14:06:00,1.64585,1.646,1.6455,1.6456,336400000.0
2009-08-12 14:07:00,1.6456,1.646,1.6454,1.646,481600000.0
2009-08-12 14:08:00,1.646,1.6462,1.6456,1.64575,364400000.0
2009-08-12 14:09:00,1.64575,1.6459,1.64565,1.6458,497600001.0
2009-08-12 14:10:00,1.6457,1.64675,1.6457,1.6463,480500000.0
2009-08-12 14:11:00,1.6463,1.64695,1.6462,1.64695,338800000.0
2009-08-12 14:12:00,1.6468,1.647,1.6463,1.64695,348400000.0
2009-08-12 14:13:00,1.64685,1.64735,1.6468,1.6473,410100001.0
2009-08-12 14:14:00,1.6473,1.64845,1.64715,1.64805,532000001.0
2009-08-12 14:15:00,1.64805,1.64835,1.64755,1.64775,567400000.0
2009-08-12 14:16:00,1.64775,1.64835,1.64775,1.64835,494099999.0
2009-08-12 14:17:00,1.6483,1.6483,1.6477,1.6477,540700000.0
2009-08-12 14:18:00,1.6477,1.6479,1.64735,1.6474,311700000.0
2009-08-12 14:19:00,1.6473,1.6474,1.647,1.64715,219800000.0
2009-08-12 14:20:00,1.64715,1.64745,1.6469,1.6469,274700000.0
2009-08-12 14:21:00,1.6469,1.64695,1.64665,1.6467,386500001.0
2009-08-12 14:22:00,1.64665,1.6468,1.6465,1.64655,640000000.0
2009-08-12 14:23:00,1.64655,1.6467,1.6465,1.6466,553100000.0
2009-08-12 14:24:00,1.64665,1.6474,1.6466,1.6474,600400000.0
2009-08-12 14:25:00,1.6474,1.64755,1.6468,1.647,460600000.0
2009-08-12 14:26:00,1.64695,1.6472,1.6469,1.6469,346600000.0
2009-08-12 14:27:00,1.64695,1.6471,1.64675,1.64675,209700000.0
2009-08-12 14:28:00,1.64675,1.6468,1.6465,1.6468,119200000.0
2009-08-12 14:29:00,1.64675,1.64695,1.64655,1.64665,252400000.0
2009-08-12 14:30:00,1.64665,1.647,1.6465,1.64695,272100000.0
2009-08-12 14:31:00,1.64695,1.64715,1.64645,1.64645,471700002.0
2009-08-12 14:32:00,1.6463,1.64645,1.6458,1.64595,459900000.0
2009-08-12 14:33:00,1.64585,1.64585,1.6453,1.6456,445200000.0
2009-08-12 14:34:00,1.6457,1.6457,1.6453,1.6453,629000000.0
2009-08-12 14:35:00,1.6452,1.64525,1.6447,1.6451,374500000.0
2009-08-12 14:36:00,1.6451,1.6451,1.6449,1.64495,383200000.0
2009-08-12 14:37:00,1.64495,1.64535,1.64495,1.6452,440170000.0
2009-08-12 14:38:00,1.6453,1.64555,1.6449,1.64515,602700001.0
2009-08-12 14:39:00,1.6453,1.6461,1.64525,1.646,396299999.0
2009-08-12 14:40:00,1.646,1.64615,1.64565,1.6461,334500000.0
2009-08-12 14:41:00,1.6461,1.6463,1.646,1.64615,230800000.0
2009-08-12 14:42:00,1.6462,1.6463,1.6461,1.6463,168800000.0
2009-08-12 14:43:00,1.6463,1.64665,1.6463,1.64635,707100000.0
2009-08-12 14:44:00,1.64635,1.6464,1.6456,1.6457,211900000.0
2009-08-12 14:45:00,1.64575,1.6459,1.64565,1.64565,136000000.0
2009-08-12 14:46:00,1.64565,1.64605,1.64565,1.64605,297800000.0
2009-08-12 14:47:00,1.64605,1.64605,1.646,1.646,99400000.0
2009-08-12 14:48:00,1.646,1.6467,1.646,1.6467,225700000.0
2009-08-12 14:49:00,1.64685,1.64705,1.6465,1.647,256700000.0
2009-08-12 14:50:00,1.647,1.6472,1.647,1.6472,296400000.0
2009-08-12 14:51:00,1.64715,1.6473,1.64685,1.64705,333400000.0
2009-08-12 14:52:00,1.64705,1.64745,1.6467,1.64735,472400001.0
2009-08-12 14:53:00,1.6473,1.64775,1.6473,1.64775,178400000.0
2009-08-12 14:54:00,1.64775,1.64785,1.6473,1.64755,235900000.0
2009-08-12 14:55:00,1.64755,1.64755,1.647,1.6471,190600000.0
2009-08-12 14:56:00,1.6471,1.6475,1.64685,1.6472,346500000.0
2009-08-12 14:57:00,1.64715,1.6473,1.6467,1.6467,274200000.0
2009-08-12 14:58:00,1.6467,1.64675,1.64655,1.64655,111300000.0
2009-08-12 14:59:00,1.64655,1.64655,1.646,1.6462,240000000.0
2009-08-12 15:00:00,1.64625,1.64665,1.6462,1.6466,255800000.0
2009-08-12 15:01:00,1.6466,1.64695,1.6463,1.6463,223800000.0
2009-08-12 15:02:00,1.6463,1.6468,1.6463,1.6467,196900000.0
2009-08-12 15:03:00,1.6467,1.6469,1.6466,1.64685,212000000.0
2009-08-12 15:04:00,1.6469,1.647,1.64675,1.6469,292400000.0
2009-08-12 15:05:00,1.6468,1.64685,1.6464,1.6465,224600000.0
2009-08-12 15:06:00,1.64645,1.64645,1.64595,1.646,277600000.0
2009-08-12 15:07:00,1.646,1.6462,1.64575,1.64615,312100000.0
2009-08-12 15:08:00,1.64605,1.6464,1.64605,1.6464,222800000.0
2009-08-12 15:09:00,1.6464,1.64685,1.64635,1.6465,337300000.0
2009-08-12 15:10:00,1.6465,1.6469,1.6464,1.64675,175000000.0
2009-08-12 15:11:00,1.64675,1.6471,1.6465,1.64695,217100000.0
2009-08-12 15:12:00,1.647,1.64745,1.6469,1.6474,282900000.0
2009-08-12 15:13:00,1.6474,1.6476,1.64685,1.6476,246600000.0
2009-08-12 15:14:00,1.64765,1.64815,1.64755,1.64795,283200000.0
2009-08-12 15:15:00,1.648,1.6482,1.64765,1.64775,205500000.0
2009-08-12 15:16:00,1.64775,1.64785,1.6471,1.6471,153300000.0
2009-08-12 15:17:00,1.6471,1.64785,1.64705,1.6477,201100000.0
2009-08-12 15:18:00,1.6477,1.6477,1.64715,1.64725,214500000.0
2009-08-12 15:19:00,1.6472,1.6473,1.647,1.6471,236900000.0
2009-08-12 15:20:00,1.6471,1.6476,1.64705,1.6474,214300000.0
2009-08-12 15:21:00,1.6474,1.6474,1.6467,1.6468,291400000.0
2009-08-12 15:22:00,1.6468,1.6468,1.6463,1.6464,301700000.0
2009-08-12 15:23:00,1.6464,1.6465,1.6463,1.6463,137300000.0
2009-08-12 15:24:00,1.6463,1.6465,1.6463,1.6465,79000000.0
2009-08-12 15:25:00,1.64655,1.64675,1.646,1.646,416400001.0
2009-08-12 15:26:00,1.646,1.646,1.6456,1.6456,174900000.0
2009-08-12 15:27:00,1.6456,1.6457,1.64555,1.6456,177800000.0
2009-08-12 15:28:00,1.6456,1.64605,1.64555,1.6458,372000000.0
2009-08-12 15:29:00,1.6458,1.6463,1.6458,1.6463,324500000.0
2009-08-12 15:30:00,1.6463,1.64655,1.6463,1.6465,394500000.0
2009-08-12 15:31:00,1.6465,1.64675,1.64645,1.64675,185500000.0
2009-08-12 15:32:00,1.64675,1.6468,1.64665,1.64675,115100000.0
2009-08-12 15:33:00,1.6467,1.6472,1.6467,1.6468,201300000.0
2009-08-12 15:34:00,1.6467,1.6471,1.64665,1.647,270600000.0
2009-08-12 15:35:00,1.647,1.6474,1.647,1.6472,250600000.0
2009-08-12 15:36:00,1.6472,1.64785,1.6472,1.64755,368000000.0
2009-08-12 15:37:00,1.64755,1.6479,1.6474,1.64785,312300000.0
2009-08-12 15:38:00,1.6479,1.64815,1.64755,1.64765,249300000.0
2009-08-12 15:39:00,1.6476,1.6477,1.6474,1.6475,412800000.0
2009-08-12 15:40:00,1.6476,1.6478,1.6474,1.6477,291800000.0
2009-08-12 15:41:00,1.64775,1.648,1.64745,1.6479,253300000.0
2009-08-12 15:42:00,1.6479,1.6479,1.6476,1.64785,169300000.0
2009-08-12 15:43:00,1.64785,1.6487,1.64785,1.6485,252400000.0
2009-08-12 15:44:00,1.6485,1.6486,1.64825,1.6484,264500000.0
2009-08-12 15:45:00,1.6484,1.6489,1.64835,1.6484,301400000.0
2009-08-12 15:46:00,1.64845,1.6487,1.64835,1.6486,363100000.0
2009-08-12 15:47:00,1.6486,1.64875,1.64835,1.6487,185700000.0
2009-08-12 15:48:00,1.6487,1.6487,1.6485,1.6485,347700000.0
2009-08-12 15:49:00,1.6485,1.64865,1.6483,1.6484,344900000.0
2009-08-12 15:50:00,1.6484,1.6488,1.6484,1.64875,371200000.0
2009-08-12 15:51:00,1.6488,1.6492,1.64875,1.6491,391800000.0
2009-08-12 15:52:00,1.649,1.65025,1.649,1.65005,313900000.0
2009-08-12 15:53:00,1.65005,1.65055,1.64945,1.64955,413900002.0
2009-08-12 15:54:00,1.64955,1.6501,1.64955,1.64995,302500000.0
2009-08-12 15:55:00,1.65,1.65005,1.6495,1.64955,408100000.0
2009-08-12 15:56:00,1.6496,1.65005,1.64955,1.64985,329100000.0
2009-08-12 15:57:00,1.64985,1.64995,1.6496,1.64995,782699998.0
2009-08-12 15:58:00,1.64995,1.65005,1.64955,1.6499,1130500001.0
2009-08-12 15:59:00,1.6499,1.64995,1.6495,1.6499,406300001.0
2009-08-12 16:00:00,1.6499,1.6514,1.6499,1.6508,246600000.0
2009-08-12 16:01:00,1.6508,1.6509,1.65035,1.6506,261100000.0
2009-08-12 16:02:00,1.65055,1.65105,1.65035,1.6509,293300000.0
2009-08-12 16:03:00,1.6509,1.6511,1.65055,1.65055,170400000.0
2009-08-12 16:04:00,1.6507,1.6507,1.65015,1.6506,274900000.0
2009-08-12 16:05:00,1.6506,1.65165,1.6506,1.6515,234800000.0
2009-08-12 16:06:00,1.6515,1.65405,1.65145,1.6537,356900000.0
2009-08-12 16:07:00,1.65365,1.6537,1.6532,1.65325,413500000.0
2009-08-12 16:08:00,1.65325,1.6542,1.6529,1.65385,444300000.0
2009-08-12 16:09:00,1.6537,1.6547,1.6533,1.65405,303200000.0
2009-08-12 16:10:00,1.65405,1.6541,1.65325,1.6533,413300000.0
2009-08-12 16:11:00,1.6532,1.6534,1.65275,1.6534,336900000.0
2009-08-12 16:12:00,1.6535,1.6546,1.65345,1.6541,345800000.0
2009-08-12 16:13:00,1.6539,1.6543,1.65365,1.6538,293200000.0
2009-08-12 16:14:00,1.6538,1.6539,1.65325,1.65335,313800000.0
2009-08-12 16:15:00,1.65345,1.6542,1.65345,1.65385,357300000.0
2009-08-12 16:16:00,1.65385,1.6541,1.65355,1.65355,262700000.0
2009-08-12 16:17:00,1.65355,1.6541,1.6535,1.65375,340700000.0
2009-08-12 16:18:00,1.65375,1.654,1.65355,1.65365,280600000.0
2009-08-12 16:19:00,1.6538,1.6539,1.6532,1.6532,391700000.0
2009-08-12 16:20:00,1.6532,1.6539,1.6532,1.65365,338200000.0
2009-08-12 16:21:00,1.65365,1.65375,1.6534,1.65345,349700000.0
2009-08-12 16:22:00,1.65345,1.6537,1.65335,1.6536,218500000.0
2009-08-12 16:23:00,1.6536,1.6547,1.65345,1.6547,336900000.0
2009-08-12 16:24:00,1.65465,1.65575,1.65465,1.6555,275900000.0
2009-08-12 16:25:00,1.6556,1.65575,1.6553,1.65575,443400000.0
2009-08-12 16:26:00,1.65575,1.6558,1.6554,1.6557,409300000.0
2009-08-12 16:27:00,1.65565,1.656,1.65535,1.6554,474900000.0
2009-08-12 16:28:00,1.6554,1.6556,1.65515,1.65515,331000000.0
2009-08-12 16:29:00,1.65515,1.65535,1.65505,1.65535,288400000.0
2009-08-12 16:30:00,1.65535,1.65535,1.65485,1.65485,309100000.0
2009-08-12 16:31:00,1.65485,1.6549,1.65455,1.6547,299500000.0
2009-08-12 16:32:00,1.6547,1.6547,1.65325,1.65345,333000000.0
2009-08-12 16:33:00,1.65345,1.654,1.65335,1.6539,189800000.0
2009-08-12 16:34:00,1.6539,1.6543,1.6538,1.65385,308900000.0
2009-08-12 16:35:00,1.6538,1.65395,1.6532,1.6533,378000000.0
2009-08-12 16:36:00,1.6533,1.6539,1.6533,1.6538,431600000.0
2009-08-12 16:37:00,1.6538,1.654,1.65355,1.6537,210700000.0
2009-08-12 16:38:00,1.65375,1.6545,1.65355,1.6543,421300000.0
2009-08-12 16:39:00,1.6543,1.655,1.6543,1.6549,302600000.0
2009-08-12 16:40:00,1.6549,1.6549,1.65445,1.65465,138900000.0
2009-08-12 16:41:00,1.6545,1.65465,1.65425,1.6544,296600000.0
2009-08-12 16:42:00,1.65435,1.65475,1.65435,1.6546,276470000.0
2009-08-12 16:43:00,1.6546,1.6546,1.65435,1.65435,133800000.0
2009-08-12 16:44:00,1.65435,1.6545,1.6543,1.6543,133300000.0
2009-08-12 16:45:00,1.6542,1.6547,1.6542,1.65455,158200000.0
2009-08-12 16:46:00,1.65455,1.655,1.65455,1.655,177400000.0
2009-08-12 16:47:00,1.655,1.6554,1.65485,1.65525,215900000.0
2009-08-12 16:48:00,1.6552,1.6555,1.6552,1.65545,149800000.0
2009-08-12 16:49:00,1.6554,1.6555,1.6552,1.6553,299800000.0
2009-08-12 16:50:00,1.6553,1.6554,1.6551,1.6553,253700000.0
2009-08-12 16:51:00,1.6553,1.6556,1.65525,1.6556,238900000.0
2009-08-12 16:52:00,1.6556,1.6556,1.6553,1.6555,183000000.0
2009-08-12 16:53:00,1.6555,1.6556,1.6553,1.6554,219100000.0
2009-08-12 16:54:00,1.65545,1.65545,1.65495,1.65495,396300000.0
2009-08-12 16:55:00,1.6551,1.6553,1.65475,1.65475,398800000.0
2009-08-12 16:56:00,1.65475,1.6552,1.65465,1.6551,238000000.0
2009-08-12 16:57:00,1.65515,1.6553,1.6546,1.6553,234100000.0
2009-08-12 16:58:00,1.6553,1.6557,1.6553,1.65545,102400000.0
2009-08-12 16:59:00,1.6555,1.6556,1.6536,1.6536,416100000.0
2009-08-12 17:00:00,1.6536,1.65375,1.6531,1.65315,254600000.0
2009-08-12 17:01:00,1.65315,1.65325,1.6529,1.65295,328300000.0
2009-08-12 17:02:00,1.65295,1.65295,1.6523,1.65245,240100000.0
2009-08-12 17:03:00,1.6524,1.6526,1.6516,1.6516,257800000.0
2009-08-12 17:04:00,1.65155,1.65195,1.6514,1.6519,503900000.0
2009-08-12 17:05:00,1.6519,1.6521,1.65185,1.6519,268600000.0
2009-08-12 17:06:00,1.6519,1.65195,1.65145,1.65165,565399999.0
2009-08-12 17:07:00,1.65165,1.65165,1.651,1.651,412199999.0
2009-08-12 17:08:00,1.651,1.651,1.65045,1.65055,403400000.0
2009-08-12 17:09:00,1.65055,1.651,1.6505,1.65085,216900000.0
2009-08-12 17:10:00,1.65085,1.65085,1.6507,1.6507,323600000.0
2009-08-12 17:11:00,1.6507,1.651,1.65055,1.6508,220800000.0
2009-08-12 17:12:00,1.65085,1.65225,1.65085,1.65215,219900000.0
2009-08-12 17:13:00,1.65215,1.6522,1.6516,1.65185,430600000.0
2009-08-12 17:14:00,1.65185,1.652,1.6518,1.6518,387400000.0
2009-08-12 17:15:00,1.6518,1.65195,1.6516,1.6519,265900000.0
2009-08-12 17:16:00,1.6519,1.6519,1.6517,1.65175,109200000.0
2009-08-12 17:17:00,1.65175,1.65175,1.6515,1.65175,82200000.0
2009-08-12 17:18:00,1.65185,1.6521,1.65175,1.65205,82500000.0
2009-08-12 17:19:00,1.65205,1.65245,1.65205,1.6522,88700000.0
2009-08-12 17:20:00,1.6522,1.65295,1.6522,1.6525,244199999.0
2009-08-12 17:21:00,1.6525,1.65285,1.65225,1.6528,193700000.0
2009-08-12 17:22:00,1.6528,1.6532,1.6528,1.6529,190400000.0
2009-08-12 17:23:00,1.6528,1.653,1.6526,1.6529,264300000.0
2009-08-12 17:24:00,1.6529,1.6531,1.6527,1.6529,127400000.0
2009-08-12 17:25:00,1.6529,1.6534,1.6528,1.6533,216100000.0
2009-08-12 17:26:00,1.65335,1.6538,1.6533,1.65355,194100000.0
2009-08-12 17:27:00,1.65355,1.65385,1.6532,1.6532,152000000.0
2009-08-12 17:28:00,1.6532,1.65365,1.6531,1.65365,163800000.0
2009-08-12 17:29:00,1.65365,1.65415,1.6536,1.6541,188400000.0
2009-08-12 17:30:00,1.6541,1.6542,1.6535,1.6538,169500000.0
2009-08-12 17:31:00,1.65385,1.65425,1.6536,1.65375,268200000.0
2009-08-12 17:32:00,1.65375,1.6543,1.65365,1.6543,209200000.0
2009-08-12 17:33:00,1.6543,1.6543,1.6539,1.65405,147100000.0
2009-08-12 17:34:00,1.65405,1.65415,1.65365,1.6541,139100000.0
2009-08-12 17:35:00,1.6541,1.6546,1.654,1.6544,169400000.0
2009-08-12 17:36:00,1.6544,1.6546,1.6543,1.6545,151900000.0
2009-08-12 17:37:00,1.6545,1.6545,1.65415,1.6543,131400000.0
2009-08-12 17:38:00,1.6545,1.65525,1.6545,1.65515,192900000.0
2009-08-12 17:39:00,1.6552,1.65535,1.6549,1.655,119800000.0
2009-08-12 17:40:00,1.655,1.6551,1.65465,1.6548,206200000.0
2009-08-12 17:41:00,1.6548,1.6548,1.65425,1.65435,210400000.0
2009-08-12 17:42:00,1.65435,1.65435,1.6542,1.6543,225000000.0
2009-08-12 17:43:00,1.6543,1.65525,1.6543,1.65505,283500000.0
2009-08-12 17:44:00,1.65505,1.65505,1.6543,1.65475,182000000.0
2009-08-12 17:45:00,1.65475,1.6549,1.65445,1.6548,207400000.0
2009-08-12 17:46:00,1.6548,1.655,1.65445,1.6549,287600000.0
2009-08-12 17:47:00,1.6549,1.655,1.65445,1.6545,238000000.0
2009-08-12 17:48:00,1.6545,1.6548,1.65435,1.6547,200200000.0
2009-08-12 17:49:00,1.65475,1.65485,1.65455,1.6546,196400000.0
2009-08-12 17:50:00,1.65455,1.65465,1.6539,1.6539,156100000.0
2009-08-12 17:51:00,1.6539,1.6539,1.6535,1.6538,182400000.0
2009-08-12 17:52:00,1.65375,1.6541,1.65375,1.6541,215000000.0
2009-08-12 17:53:00,1.6541,1.65435,1.6538,1.6542,159200000.0
2009-08-12 17:54:00,1.6542,1.6542,1.6531,1.6535,202800000.0
2009-08-12 17:55:00,1.6535,1.65385,1.6532,1.65385,357200000.0
2009-08-12 17:56:00,1.65385,1.6541,1.65335,1.6541,329300000.0
2009-08-12 17:57:00,1.654,1.6541,1.65365,1.6539,253700000.0
2009-08-12 17:58:00,1.6539,1.654,1.6537,1.6539,147200000.0
2009-08-12 17:59:00,1.6539,1.654,1.6534,1.6536,213800000.0
2009-08-12 18:00:00,1.6535,1.6535,1.6532,1.6535,125700000.0
2009-08-12 18:01:00,1.6535,1.6544,1.6535,1.6544,132100000.0
2009-08-12 18:02:00,1.6544,1.6546,1.65435,1.65455,251400000.0
2009-08-12 18:03:00,1.65455,1.6548,1.65455,1.65455,441000000.0
2009-08-12 18:04:00,1.65455,1.6547,1.654,1.65425,307400000.0
2009-08-12 18:05:00,1.6542,1.6547,1.6539,1.6546,313600001.0
2009-08-12 18:06:00,1.6546,1.65465,1.6545,1.6546,196400000.0
2009-08-12 18:07:00,1.6546,1.6552,1.65455,1.655,269000000.0
2009-08-12 18:08:00,1.655,1.6554,1.655,1.65525,246400000.0
2009-08-12 18:09:00,1.65525,1.6556,1.65495,1.6551,227800000.0
2009-08-12 18:10:00,1.6551,1.6554,1.65505,1.65535,269800000.0
2009-08-12 18:11:00,1.65535,1.6554,1.65515,1.6552,266200000.0
2009-08-12 18:12:00,1.6552,1.6552,1.65505,1.6551,145200000.0
2009-08-12 18:13:00,1.65505,1.65505,1.6542,1.65435,205400000.0
2009-08-12 18:14:00,1.6543,1.65445,1.6542,1.6543,159600001.0
2009-08-12 18:15:00,1.6543,1.65435,1.65425,1.6543,178100000.0
2009-08-12 18:16:00,1.6543,1.6552,1.6543,1.65515,264100000.0
2009-08-12 18:17:00,1.65515,1.6553,1.655,1.6551,174000000.0
2009-08-12 18:18:00,1.6551,1.6552,1.6544,1.6544,170900000.0
2009-08-12 18:19:00,1.6544,1.6544,1.65395,1.654,350500000.0
2009-08-12 18:20:00,1.654,1.6541,1.6537,1.65385,266300000.0
2009-08-12 18:21:00,1.65385,1.65385,1.6533,1.6534,231500000.0
2009-08-12 18:22:00,1.6534,1.6539,1.6534,1.6539,278200000.0
2009-08-12 18:23:00,1.6539,1.6539,1.6536,1.6538,359100000.0
2009-08-12 18:24:00,1.6534,1.6538,1.65335,1.6538,159200000.0
2009-08-12 18:25:00,1.65365,1.65375,1.65355,1.6536,240900000.0
2009-08-12 18:26:00,1.6536,1.65365,1.6535,1.6535,193800000.0
2009-08-12 18:27:00,1.6535,1.654,1.65345,1.654,256000000.0
2009-08-12 18:28:00,1.654,1.6543,1.654,1.65415,152400000.0
2009-08-12 18:29:00,1.65415,1.65415,1.65365,1.65365,132100000.0
2009-08-12 18:30:00,1.65365,1.6538,1.6535,1.65365,198200000.0
2009-08-12 18:31:00,1.65375,1.65375,1.65345,1.65355,292100000.0
2009-08-12 18:32:00,1.65355,1.65355,1.65315,1.6533,252000000.0
2009-08-12 18:33:00,1.6533,1.6534,1.6532,1.6534,285100000.0
2009-08-12 18:34:00,1.6534,1.65375,1.6534,1.65345,132400000.0
2009-08-12 18:35:00,1.6535,1.6535,1.6533,1.6534,229800000.0
2009-08-12 18:36:00,1.6534,1.6538,1.6534,1.6537,155000000.0
2009-08-12 18:37:00,1.65365,1.65395,1.6535,1.6535,179000000.0
2009-08-12 18:38:00,1.65295,1.65295,1.6523,1.65235,114700000.0
2009-08-12 18:39:00,1.65235,1.65285,1.6523,1.6528,124500000.0
2009-08-12 18:40:00,1.65275,1.6528,1.65225,1.65225,68200000.0
2009-08-12 18:41:00,1.65225,1.6526,1.65225,1.6525,337800000.0
2009-08-12 18:42:00,1.6525,1.6527,1.6524,1.6524,175500000.0
2009-08-12 18:43:00,1.65245,1.65255,1.652,1.652,152300000.0
2009-08-12 18:44:00,1.6521,1.6525,1.652,1.6524,220700000.0
2009-08-12 18:45:00,1.6524,1.6524,1.652,1.6522,277100000.0
2009-08-12 18:46:00,1.6522,1.6527,1.6522,1.6525,146800000.0
2009-08-12 18:47:00,1.6525,1.6527,1.65235,1.6524,298100000.0
2009-08-12 18:48:00,1.6524,1.6525,1.65185,1.652,178600000.0
2009-08-12 18:49:00,1.652,1.6521,1.65185,1.65195,61200000.0
2009-08-12 18:50:00,1.65195,1.65195,1.65175,1.6518,211400000.0
2009-08-12 18:51:00,1.65175,1.6518,1.6517,1.65175,124600000.0
2009-08-12 18:52:00,1.65175,1.652,1.65165,1.6519,136100000.0
2009-08-12 18:53:00,1.6519,1.652,1.65155,1.65155,81600000.0
2009-08-12 18:54:00,1.6515,1.6517,1.65145,1.6516,119600000.0
2009-08-12 18:55:00,1.65165,1.65165,1.6515,1.6516,185500000.0
2009-08-12 18:56:00,1.6516,1.6524,1.6516,1.6521,240900000.0
2009-08-12 18:57:00,1.65205,1.6523,1.65205,1.6522,61800000.0
2009-08-12 18:58:00,1.6522,1.6522,1.65165,1.65175,241400000.0
2009-08-12 18:59:00,1.65175,1.6521,1.65165,1.65195,272200001.0
2009-08-12 19:00:00,1.65195,1.6522,1.6519,1.6521,198000000.0
2009-08-12 19:01:00,1.6522,1.6522,1.6515,1.6518,409800000.0
2009-08-12 19:02:00,1.65175,1.6519,1.65165,1.65175,109200000.0
2009-08-12 19:03:00,1.6518,1.65185,1.6516,1.6516,153400000.0
2009-08-12 19:04:00,1.6516,1.6517,1.6515,1.6515,134000000.0
2009-08-12 19:05:00,1.6515,1.6518,1.6515,1.6518,185000000.0
2009-08-12 19:06:00,1.6518,1.6523,1.6518,1.65225,212800000.0
2009-08-12 19:07:00,1.65225,1.6524,1.6519,1.6524,399000000.0
2009-08-12 19:08:00,1.6524,1.6525,1.65215,1.6525,160800000.0
2009-08-12 19:09:00,1.65255,1.6528,1.65215,1.65235,175700000.0
2009-08-12 19:10:00,1.65235,1.6528,1.65235,1.6526,197000000.0
2009-08-12 19:11:00,1.6526,1.6529,1.65245,1.6529,201300000.0
2009-08-12 19:12:00,1.6529,1.65315,1.6529,1.65295,57400000.0
2009-08-12 19:13:00,1.653,1.653,1.65245,1.6526,148500000.0
2009-08-12 19:14:00,1.6526,1.65285,1.65255,1.6526,57600000.0
2009-08-12 19:15:00,1.65255,1.6528,1.65245,1.6525,111200000.0
2009-08-12 19:16:00,1.6525,1.6525,1.6522,1.6524,74700000.0
2009-08-12 19:17:00,1.65235,1.6527,1.6521,1.65235,214600000.0
2009-08-12 19:18:00,1.65235,1.6527,1.6522,1.65235,195500000.0
2009-08-12 19:19:00,1.65235,1.65255,1.65225,1.65255,101200000.0
2009-08-12 19:20:00,1.65255,1.6528,1.6525,1.65255,232199999.0
2009-08-12 19:21:00,1.65255,1.6528,1.65255,1.6528,137200001.0
2009-08-12 19:22:00,1.6528,1.65305,1.6527,1.6528,483300002.0
2009-08-12 19:23:00,1.6528,1.6528,1.6524,1.65245,293500000.0
2009-08-12 19:24:00,1.65245,1.65285,1.6524,1.65265,363100000.0
2009-08-12 19:25:00,1.65265,1.6527,1.65215,1.65225,336200000.0
2009-08-12 19:26:00,1.65235,1.65255,1.6522,1.65255,368300000.0
2009-08-12 19:27:00,1.65255,1.6529,1.6525,1.6528,524599999.0
2009-08-12 19:28:00,1.6528,1.653,1.6528,1.65285,174000000.0
2009-08-12 19:29:00,1.6528,1.65285,1.6527,1.6528,156800000.0
2009-08-12 19:30:00,1.6527,1.65275,1.65245,1.65275,314300000.0
2009-08-12 19:31:00,1.65275,1.65275,1.6526,1.6527,163200000.0
2009-08-12 19:32:00,1.6527,1.65275,1.6525,1.6527,317400000.0
2009-08-12 19:33:00,1.6527,1.65275,1.65245,1.6527,75700000.0
2009-08-12 19:34:00,1.6526,1.65275,1.6526,1.6527,127200000.0
2009-08-12 19:35:00,1.6527,1.6527,1.6525,1.65265,127600000.0
2009-08-12 19:36:00,1.6526,1.65265,1.6523,1.6525,142700000.0
2009-08-12 19:37:00,1.6525,1.6525,1.6523,1.6523,136500000.0
2009-08-12 19:38:00,1.6523,1.6525,1.6523,1.6524,95900000.0
2009-08-12 19:39:00,1.6524,1.6526,1.6524,1.65245,153000000.0
2009-08-12 19:40:00,1.65235,1.65295,1.65235,1.65295,255600000.0
2009-08-12 19:41:00,1.65295,1.65295,1.65235,1.6526,260500000.0
2009-08-12 19:42:00,1.6526,1.6527,1.6524,1.65255,315900000.0
2009-08-12 19:43:00,1.6526,1.6529,1.65245,1.6527,212100000.0
2009-08-12 19:44:00,1.6528,1.65295,1.6526,1.6526,208600000.0
2009-08-12 19:45:00,1.6526,1.6527,1.65235,1.6525,241700000.0
2009-08-12 19:46:00,1.6525,1.6528,1.6525,1.65265,213800000.0
2009-08-12 19:47:00,1.65265,1.65295,1.65265,1.65285,139200000.0
2009-08-12 19:48:00,1.6528,1.6531,1.6528,1.6531,117300000.0
2009-08-12 19:49:00,1.6531,1.6531,1.65295,1.653,51000000.0
2009-08-12 19:50:00,1.65295,1.653,1.6529,1.653,68700000.0
2009-08-12 19:51:00,1.653,1.6532,1.653,1.6531,211900000.0
2009-08-12 19:52:00,1.6531,1.6533,1.65305,1.6532,168500000.0
2009-08-12 19:53:00,1.6532,1.65325,1.6531,1.6532,184900000.0
2009-08-12 19:54:00,1.6532,1.6532,1.65285,1.6531,147200000.0
2009-08-12 19:55:00,1.6531,1.6532,1.6529,1.6529,109300000.0
2009-08-12 19:56:00,1.6529,1.6532,1.6529,1.6532,111700000.0
2009-08-12 19:57:00,1.6532,1.6532,1.6528,1.6528,333400000.0
2009-08-12 19:58:00,1.65285,1.653,1.65285,1.653,113200000.0
2009-08-12 19:59:00,1.653,1.6534,1.6529,1.653,232300000.0
2009-08-12 20:00:00,1.653,1.6532,1.65285,1.6531,146500000.0
2009-08-12 20:01:00,1.6531,1.65325,1.6531,1.65315,143800000.0
2009-08-12 20:02:00,1.65315,1.6532,1.6531,1.6531,119200000.0
2009-08-12 20:03:00,1.65315,1.6533,1.653,1.6531,211700000.0
2009-08-12 20:04:00,1.6531,1.65315,1.65295,1.6531,187500000.0
2009-08-12 20:05:00,1.65305,1.6532,1.65305,1.6532,155000000.0
2009-08-12 20:06:00,1.6532,1.6532,1.6532,1.6532,99600000.0
2009-08-12 20:07:00,1.6532,1.6537,1.6532,1.6537,155200000.0
2009-08-12 20:08:00,1.6537,1.6539,1.65355,1.65385,97000000.0
2009-08-12 20:09:00,1.6538,1.65425,1.65375,1.65425,161200000.0
2009-08-12 20:10:00,1.65425,1.6544,1.6542,1.65425,154600000.0
2009-08-12 20:11:00,1.65425,1.65465,1.6542,1.6544,106300000.0
2009-08-12 20:12:00,1.6544,1.6546,1.65425,1.6546,207500000.0
2009-08-12 20:13:00,1.6546,1.6551,1.6546,1.65485,106200000.0
2009-08-12 20:14:00,1.6549,1.6551,1.65475,1.65475,73100000.0
2009-08-12 20:15:00,1.65475,1.655,1.65475,1.655,29000000.0
2009-08-12 20:16:00,1.65505,1.65505,1.6528,1.65305,181000000.0
2009-08-12 20:17:00,1.653,1.653,1.65085,1.6518,158700000.0
2009-08-12 20:18:00,1.6518,1.652,1.6498,1.65,146600000.0
2009-08-12 20:19:00,1.65,1.65,1.6476,1.64865,270100001.0
2009-08-12 20:20:00,1.64865,1.6504,1.64865,1.64995,307000000.0
2009-08-12 20:21:00,1.64995,1.65,1.6476,1.6478,290500000.0
2009-08-12 20:22:00,1.64775,1.64855,1.64725,1.64725,160600000.0
2009-08-12 20:23:00,1.64725,1.64765,1.64535,1.64565,283700000.0
2009-08-12 20:24:00,1.6457,1.6466,1.6457,1.6464,209500000.0
2009-08-12 20:25:00,1.6464,1.6477,1.64635,1.6476,205200000.0
2009-08-12 20:26:00,1.6476,1.64845,1.64725,1.6473,201500000.0
2009-08-12 20:27:00,1.6473,1.6473,1.64585,1.64585,235800000.0
2009-08-12 20:28:00,1.64585,1.64585,1.64235,1.6428,208000000.0
2009-08-12 20:29:00,1.64275,1.6438,1.64275,1.64365,196800000.0
2009-08-12 20:30:00,1.6436,1.64385,1.6433,1.64345,247500000.0
2009-08-12 20:31:00,1.64345,1.64425,1.64345,1.6441,308600000.0
2009-08-12 20:32:00,1.64425,1.6446,1.6432,1.6432,334000000.0
2009-08-12 20:33:00,1.64315,1.6442,1.6426,1.644,339700000.0
2009-08-12 20:34:00,1.644,1.64435,1.6437,1.64415,245100000.0
2009-08-12 20:35:00,1.64415,1.6448,1.64385,1.6445,248660000.0
2009-08-12 20:36:00,1.6445,1.64605,1.6444,1.6459,245400000.0
2009-08-12 20:37:00,1.646,1.646,1.64535,1.64545,275600000.0
2009-08-12 20:38:00,1.64545,1.6457,1.64535,1.64565,309460000.0
2009-08-12 20:39:00,1.64565,1.64605,1.6451,1.6452,246800000.0
2009-08-12 20:40:00,1.6452,1.6452,1.6449,1.6452,156200000.0
2009-08-12 20:41:00,1.64515,1.6453,1.645,1.64515,233100000.0
2009-08-12 20:42:00,1.6452,1.6464,1.6452,1.6463,260200000.0
2009-08-12 20:43:00,1.64635,1.6468,1.64605,1.64655,240300000.0
2009-08-12 20:44:00,1.64655,1.64655,1.6461,1.6463,193700000.0
2009-08-12 20:45:00,1.64625,1.6477,1.6462,1.6476,125550000.0
2009-08-12 20:46:00,1.6476,1.64815,1.6475,1.6478,123400000.0
2009-08-12 20:47:00,1.6478,1.6478,1.64745,1.6475,287000000.0
2009-08-12 20:48:00,1.64745,1.6478,1.6474,1.64745,197100000.0
2009-08-12 20:49:00,1.6474,1.64795,1.6473,1.64765,242000000.0
2009-08-12 20:50:00,1.6478,1.6478,1.64765,1.6477,116000000.0
2009-08-12 20:51:00,1.6477,1.648,1.6477,1.64775,151000000.0
2009-08-12 20:52:00,1.64775,1.6482,1.64765,1.6481,155800000.0
2009-08-12 20:53:00,1.6481,1.6496,1.6481,1.6494,235500000.0
2009-08-12 20:54:00,1.64935,1.6508,1.64935,1.65055,263400000.0
2009-08-12 20:55:00,1.65055,1.65275,1.65035,1.65275,158600000.0
2009-08-12 20:56:00,1.653,1.6537,1.65255,1.65265,298200000.0
2009-08-12 20:57:00,1.65255,1.65255,1.65165,1.65225,250399999.0
2009-08-12 20:58:00,1.65225,1.65225,1.65185,1.6521,339400000.0
2009-08-12 20:59:00,1.6521,1.6521,1.65135,1.65135,278500000.0
2009-08-12 21:00:00,1.65135,1.6514,1.651,1.65125,239300000.0
2009-08-12 21:01:00,1.6513,1.65155,1.6513,1.6515,158400000.0
2009-08-12 21:02:00,1.6515,1.65155,1.6508,1.6508,239400000.0
2009-08-12 21:03:00,1.6508,1.6508,1.6503,1.6504,198299999.0
2009-08-12 21:04:00,1.6504,1.6505,1.6501,1.6504,159900000.0
2009-08-12 21:05:00,1.65035,1.6508,1.65035,1.6508,235000000.0
2009-08-12 21:06:00,1.65085,1.65225,1.65085,1.6522,227700000.0
2009-08-12 21:07:00,1.65215,1.65245,1.652,1.65205,169900000.0
2009-08-12 21:08:00,1.65205,1.6521,1.6515,1.6521,148000000.0
2009-08-12 21:09:00,1.65215,1.65225,1.6519,1.652,116700000.0
2009-08-12 21:10:00,1.652,1.6521,1.6516,1.6517,123200000.0
2009-08-12 21:11:00,1.6517,1.65175,1.65155,1.65155,106900000.0
2009-08-12 21:12:00,1.6516,1.6517,1.6515,1.6515,117000000.0
2009-08-12 21:13:00,1.6515,1.65155,1.65115,1.65125,152600000.0
2009-08-12 21:14:00,1.65125,1.6513,1.65075,1.6508,188600000.0
2009-08-12 21:15:00,1.6508,1.6509,1.65065,1.65075,164300000.0
2009-08-12 21:16:00,1.6508,1.6508,1.65055,1.65065,128300000.0
2009-08-12 21:17:00,1.6507,1.65135,1.6507,1.6513,104100000.0
2009-08-12 21:18:00,1.6513,1.6514,1.6505,1.65055,195000000.0
2009-08-12 21:19:00,1.6506,1.6509,1.65055,1.6509,71200000.0
2009-08-12 21:20:00,1.6509,1.6521,1.6509,1.6515,180600000.0
2009-08-12 21:21:00,1.65155,1.65155,1.65105,1.65115,118200000.0
2009-08-12 21:22:00,1.65115,1.65125,1.6511,1.65115,169800000.0
2009-08-12 21:23:00,1.65115,1.6513,1.651,1.6512,94600000.0
2009-08-12 21:24:00,1.6512,1.6517,1.6512,1.65135,108400000.0
2009-08-12 21:25:00,1.65135,1.6516,1.65135,1.6516,107900000.0
2009-08-12 21:26:00,1.6516,1.6523,1.6515,1.65195,94800000.0
2009-08-12 21:27:00,1.65195,1.652,1.6515,1.65165,62600000.0
2009-08-12 21:28:00,1.6516,1.6519,1.65145,1.65155,244000000.0
2009-08-12 21:29:00,1.65155,1.6517,1.6515,1.6516,195800000.0
2009-08-12 21:30:00,1.65155,1.65195,1.6515,1.6519,166100000.0
2009-08-12 21:31:00,1.6519,1.6519,1.6515,1.65185,189700000.0
2009-08-12 21:32:00,1.6517,1.6518,1.6516,1.6516,120600000.0
2009-08-12 21:33:00,1.65155,1.65165,1.6514,1.65145,164000000.0
2009-08-12 21:34:00,1.65145,1.6519,1.65145,1.6515,137650000.0
2009-08-12 21:35:00,1.6516,1.6517,1.65155,1.65165,98000000.0
2009-08-12 21:36:00,1.65165,1.65185,1.6516,1.6517,122100000.0
2009-08-12 21:37:00,1.6517,1.6518,1.65165,1.6517,96300000.0
2009-08-12 21:38:00,1.6517,1.652,1.6516,1.652,135400000.0
2009-08-12 21:39:00,1.6519,1.6519,1.65165,1.6517,182100000.0
2009-08-12 21:40:00,1.65165,1.6518,1.6516,1.6516,189600000.0
2009-08-12 21:41:00,1.6516,1.6516,1.65145,1.65155,263100000.0
2009-08-12 21:42:00,1.65155,1.6517,1.65145,1.6516,104400000.0
2009-08-12 21:43:00,1.65155,1.6519,1.65135,1.65135,186700000.0
2009-08-12 21:44:00,1.65135,1.6516,1.65125,1.6516,159800000.0
2009-08-12 21:45:00,1.6516,1.65185,1.65145,1.65145,139900000.0
2009-08-12 21:46:00,1.65145,1.65155,1.65145,1.65155,52500000.0
2009-08-12 21:47:00,1.65145,1.65145,1.65105,1.65105,351700000.0
2009-08-12 21:48:00,1.65105,1.6511,1.65085,1.65085,207800000.0
2009-08-12 21:49:00,1.65095,1.65115,1.65095,1.6511,125700000.0
2009-08-12 21:50:00,1.65115,1.65115,1.65095,1.65095,149700000.0
2009-08-12 21:51:00,1.65095,1.651,1.6507,1.65075,203300000.0
2009-08-12 21:52:00,1.65075,1.6508,1.65065,1.65075,209800000.0
2009-08-12 21:53:00,1.65075,1.6508,1.6504,1.6505,159900000.0
2009-08-12 21:54:00,1.6505,1.65055,1.65035,1.65055,189000000.0
2009-08-12 21:55:00,1.65055,1.65065,1.65055,1.65065,137900000.0
2009-08-12 21:56:00,1.65065,1.65065,1.6506,1.6506,36100000.0
2009-08-12 21:57:00,1.6506,1.65075,1.6505,1.65065,112300000.0
2009-08-12 21:58:00,1.6507,1.6507,1.65045,1.65055,163300000.0
2009-08-12 21:59:00,1.6505,1.6507,1.65045,1.65055,147700000.0
2009-08-12 22:00:00,1.65055,1.65055,1.65045,1.65045,97200000.0
2009-08-12 22:01:00,1.65045,1.65065,1.65045,1.6505,104800000.0
2009-08-12 22:02:00,1.6505,1.65065,1.6504,1.6504,239000000.0
2009-08-12 22:03:00,1.6504,1.65055,1.6504,1.6505,144300000.0
2009-08-12 22:04:00,1.65045,1.65055,1.6498,1.6498,163000000.0
2009-08-12 22:05:00,1.6498,1.6498,1.64865,1.64875,253900000.0
2009-08-12 22:06:00,1.64875,1.6491,1.64875,1.6489,138100000.0
2009-08-12 22:07:00,1.6489,1.64895,1.64875,1.6488,139600000.0
2009-08-12 22:08:00,1.64875,1.64885,1.6481,1.64825,112100000.0
2009-08-12 22:09:00,1.64825,1.6485,1.64815,1.64815,223900000.0
2009-08-12 22:10:00,1.64815,1.6484,1.64815,1.64835,134700000.0
2009-08-12 22:11:00,1.64835,1.64885,1.64835,1.6486,69500000.0
2009-08-12 22:12:00,1.64855,1.64875,1.6485,1.64865,29300000.0
2009-08-12 22:13:00,1.64865,1.64865,1.64825,1.6483,78100000.0
2009-08-12 22:14:00,1.64835,1.64835,1.6479,1.64825,51000000.0
2009-08-12 22:15:00,1.6482,1.6482,1.64805,1.64815,41100000.0
2009-08-12 22:16:00,1.64815,1.64835,1.64805,1.64835,100800000.0
2009-08-12 22:17:00,1.64835,1.6485,1.64825,1.6483,99600000.0
2009-08-12 22:18:00,1.6482,1.64845,1.64805,1.6483,116800000.0
2009-08-12 22:19:00,1.64825,1.64855,1.64815,1.6485,82900000.0
2009-08-12 22:20:00,1.6485,1.64875,1.6485,1.6485,113000000.0
2009-08-12 22:21:00,1.6485,1.6486,1.6485,1.6486,29400000.0
2009-08-12 22:22:00,1.6486,1.6486,1.6485,1.6485,40200000.0
2009-08-12 22:23:00,1.6485,1.6486,1.6484,1.6484,46800000.0
2009-08-12 22:24:00,1.6484,1.6484,1.6482,1.6482,126600000.0
2009-08-12 22:25:00,1.64815,1.6483,1.64785,1.64785,94400000.0
2009-08-12 22:26:00,1.64775,1.64775,1.64755,1.6476,113900000.0
2009-08-12 22:27:00,1.6476,1.6476,1.6475,1.64755,158100000.0
2009-08-12 22:28:00,1.64765,1.64765,1.6474,1.6475,174500000.0
2009-08-12 22:29:00,1.6475,1.6475,1.647,1.64725,131800000.0
2009-08-12 22:30:00,1.6472,1.6472,1.6471,1.64715,66000000.0
2009-08-12 22:31:00,1.64715,1.6474,1.64705,1.64735,86200000.0
2009-08-12 22:32:00,1.64735,1.6476,1.64735,1.6476,59800000.0
2009-08-12 22:33:00,1.6476,1.6476,1.64755,1.64755,65700000.0
2009-08-12 22:34:00,1.64755,1.6476,1.64755,1.6476,64800000.0
2009-08-12 22:35:00,1.64755,1.64755,1.64735,1.64745,125300000.0
2009-08-12 22:36:00,1.64745,1.64745,1.6473,1.64735,163300000.0
2009-08-12 22:37:00,1.64735,1.64735,1.64735,1.64735,105200000.0
2009-08-12 22:38:00,1.64735,1.64735,1.6473,1.6473,68800000.0
2009-08-12 22:39:00,1.6473,1.6473,1.6471,1.6471,101700000.0
2009-08-12 22:40:00,1.6471,1.6472,1.647,1.6472,56200000.0
2009-08-12 22:41:00,1.6472,1.64755,1.6472,1.64755,112600000.0
2009-08-12 22:42:00,1.6476,1.6481,1.6476,1.6481,147600000.0
2009-08-12 22:43:00,1.6481,1.6482,1.6481,1.6482,84700000.0
2009-08-12 22:44:00,1.64825,1.6484,1.64805,1.64815,114900000.0
2009-08-12 22:45:00,1.6482,1.6484,1.6482,1.64825,53700000.0
2009-08-12 22:46:00,1.64825,1.64835,1.6482,1.64825,48000000.0
2009-08-12 22:47:00,1.64825,1.64835,1.64815,1.64835,35200000.0
2009-08-12 22:48:00,1.64835,1.64835,1.64825,1.64835,19200000.0
2009-08-12 22:49:00,1.64835,1.64845,1.6483,1.64835,29800000.0
2009-08-12 22:50:00,1.64835,1.64835,1.64835,1.64835,3000000.0
2009-08-12 22:51:00,1.64835,1.6485,1.64835,1.6485,15800000.0
2009-08-12 22:52:00,1.6485,1.6485,1.6485,1.6485,12000000.0
2009-08-12 22:53:00,1.6485,1.6485,1.6485,1.6485,10000000.0
2009-08-12 22:54:00,1.6485,1.64875,1.64835,1.6484,112600000.0
2009-08-12 22:55:00,1.64835,1.64855,1.64825,1.64835,40800000.0
2009-08-12 22:56:00,1.6483,1.6484,1.6483,1.6483,3000000.0
2009-08-12 22:57:00,1.64835,1.64855,1.64835,1.6485,139200000.0
2009-08-12 22:58:00,1.64855,1.64855,1.6485,1.6485,13400000.0
2009-08-12 22:59:00,1.6485,1.6485,1.648,1.648,35400000.0
2009-08-12 23:00:00,1.648,1.6481,1.64785,1.648,52000000.0
2009-08-12 23:01:00,1.648,1.64805,1.64775,1.64805,30000000.0
2009-08-12 23:02:00,1.64805,1.64805,1.64795,1.648,49800000.0
2009-08-12 23:03:00,1.64805,1.64805,1.64765,1.64775,38800000.0
2009-08-12 23:04:00,1.64775,1.64775,1.6476,1.64765,31200000.0
2009-08-12 23:05:00,1.6476,1.6477,1.64755,1.6476,58000000.0
2009-08-12 23:06:00,1.6476,1.64815,1.6476,1.64805,47100000.0
2009-08-12 23:07:00,1.6481,1.64815,1.6476,1.6478,88100000.0
2009-08-12 23:08:00,1.64785,1.6479,1.6476,1.64775,24400000.0
2009-08-12 23:09:00,1.6478,1.64785,1.6476,1.64775,10400000.0
2009-08-12 23:10:00,1.6478,1.6478,1.6477,1.6477,4000000.0
2009-08-12 23:11:00,1.64775,1.6478,1.64775,1.6478,5000000.0
2009-08-12 23:12:00,1.6478,1.6484,1.6478,1.6484,29800000.0
2009-08-12 23:13:00,1.6484,1.64855,1.6484,1.6484,97700000.0
2009-08-12 23:14:00,1.6484,1.6485,1.64805,1.64805,120800000.0
2009-08-12 23:15:00,1.64805,1.64805,1.64785,1.64805,7600000.0
2009-08-12 23:16:00,1.64805,1.64845,1.64805,1.6483,76700000.0
2009-08-12 23:17:00,1.6483,1.64845,1.6483,1.64845,65200000.0
2009-08-12 23:18:00,1.64845,1.64845,1.64835,1.64835,46400000.0
2009-08-12 23:19:00,1.6484,1.6484,1.6482,1.64835,26600000.0
2009-08-12 23:20:00,1.6483,1.64835,1.6483,1.6483,80600000.0
2009-08-12 23:21:00,1.6483,1.64845,1.6483,1.64845,20000000.0
2009-08-12 23:22:00,1.6485,1.6485,1.6484,1.6484,12400000.0
2009-08-12 23:23:00,1.6484,1.6484,1.6484,1.6484,52000000.0
2009-08-12 23:24:00,1.6484,1.6484,1.6484,1.6484,48000000.0
2009-08-12 23:25:00,1.6484,1.6484,1.6484,1.6484,35200000.0
2009-08-12 23:26:00,1.6484,1.6484,1.64815,1.64815,114700000.0
2009-08-12 23:27:00,1.64815,1.6488,1.64815,1.64845,132100000.0
2009-08-12 23:28:00,1.64855,1.6489,1.64855,1.64865,54300000.0
2009-08-12 23:29:00,1.6487,1.6487,1.64865,1.6487,11400000.0
2009-08-12 23:30:00,1.6487,1.6487,1.64855,1.64855,52400000.0
2009-08-12 23:31:00,1.64855,1.64905,1.6485,1.64865,93700000.0
2009-08-12 23:32:00,1.64865,1.64905,1.64865,1.6489,66800000.0
2009-08-12 23:33:00,1.64875,1.64885,1.6485,1.6486,88500000.0
2009-08-12 23:34:00,1.64855,1.64855,1.64855,1.64855,16000000.0
2009-08-12 23:35:00,1.64855,1.6489,1.64855,1.6489,66200000.0
2009-08-12 23:36:00,1.64885,1.64935,1.6488,1.6493,78300000.0
2009-08-12 23:37:00,1.6493,1.64965,1.649,1.64935,153700000.0
2009-08-12 23:38:00,1.6491,1.6491,1.6491,1.6491,35200000.0
2009-08-12 23:39:00,1.6491,1.6491,1.6488,1.64885,21900000.0
2009-08-12 23:40:00,1.6489,1.6493,1.64885,1.6489,68800000.0
2009-08-12 23:41:00,1.6489,1.64905,1.64865,1.649,46300000.0
2009-08-12 23:42:00,1.649,1.64905,1.64865,1.6489,77700000.0
2009-08-12 23:43:00,1.6489,1.64895,1.6489,1.64895,16200000.0
2009-08-12 23:44:00,1.64895,1.64905,1.6489,1.64905,12600000.0
2009-08-12 23:45:00,1.6491,1.6491,1.649,1.64905,16600000.0
2009-08-12 23:46:00,1.649,1.64905,1.649,1.649,20400000.0
2009-08-12 23:47:00,1.64888,1.64898,1.64887,1.64887,15100000.0
2009-08-12 23:48:00,1.64872,1.64899,1.64872,1.64888,47900000.0
2009-08-12 23:49:00,1.649,1.649,1.649,1.649,4800000.0
2009-08-12 23:50:00,1.64886,1.64893,1.64868,1.64869,146500000.0
2009-08-12 23:51:00,1.64876,1.64892,1.64866,1.64872,82300000.0
2009-08-12 23:52:00,1.6489,1.64905,1.6489,1.64895,64700000.0
2009-08-12 23:53:00,1.64895,1.64895,1.64895,1.64895,15500000.0
2009-08-12 23:54:00,1.64895,1.64895,1.64895,1.64895,4000000.0
2009-08-12 23:55:00,1.64895,1.649,1.64895,1.649,8800000.0
2009-08-12 23:56:00,1.6491,1.6492,1.6489,1.6492,60100000.0
2009-08-12 23:57:00,1.649,1.64909,1.64891,1.64899,145600000.0
2009-08-12 23:58:00,1.6492,1.6492,1.6492,1.6492,3200000.0
2009-08-12 23:59:00,1.64925,1.64925,1.64925,1.64925,12000000.0
2009-08-13 00:00:00,1.64925,1.64955,1.6492,1.6495,113800000.0
2009-08-13 00:01:00,1.6495,1.64975,1.6495,1.64975,33500000.0
2009-08-13 00:02:00,1.64975,1.64975,1.64945,1.64945,57800000.0
2009-08-13 00:03:00,1.6495,1.64975,1.6495,1.64975,19000000.0
2009-08-13 00:04:00,1.64975,1.64975,1.6495,1.6496,23000000.0
2009-08-13 00:05:00,1.6496,1.6497,1.6496,1.6497,17400000.0
2009-08-13 00:06:00,1.6497,1.6499,1.6497,1.64985,33500000.0
2009-08-13 00:07:00,1.6498,1.6499,1.6497,1.6498,23600000.0
2009-08-13 00:08:00,1.6498,1.64985,1.6495,1.6497,35700000.0
2009-08-13 00:09:00,1.64985,1.65,1.6498,1.6498,44000000.0
2009-08-13 00:10:00,1.6498,1.6499,1.6497,1.6497,54900000.0
2009-08-13 00:11:00,1.6497,1.6497,1.6497,1.6497,7000000.0
2009-08-13 00:12:00,1.6497,1.6498,1.6497,1.6497,20700000.0
2009-08-13 00:13:00,1.6497,1.65005,1.6497,1.64995,9700000.0
2009-08-13 00:14:00,1.65,1.65,1.64995,1.65,16000000.0
2009-08-13 00:15:00,1.65,1.65,1.6499,1.6499,23900000.0
2009-08-13 00:16:00,1.65,1.65005,1.65,1.65005,4000000.0
2009-08-13 00:17:00,1.65005,1.65015,1.65005,1.6501,13000000.0
2009-08-13 00:18:00,1.6501,1.65015,1.64995,1.64995,28300000.0
2009-08-13 00:19:00,1.64995,1.65,1.64995,1.64995,43200000.0
2009-08-13 00:20:00,1.64995,1.64995,1.64995,1.64995,22000000.0
2009-08-13 00:21:00,1.65015,1.65015,1.64995,1.64995,7600000.0
2009-08-13 00:22:00,1.65,1.65,1.64995,1.64995,10900000.0
2009-08-13 00:23:00,1.64995,1.65005,1.6498,1.65005,26000000.0
2009-08-13 00:24:00,1.65,1.65005,1.65,1.65005,9000000.0
2009-08-13 00:25:00,1.65005,1.65005,1.65005,1.65005,16300000.0
2009-08-13 00:26:00,1.65005,1.6501,1.65005,1.6501,32600000.0
2009-08-13 00:27:00,1.65005,1.65035,1.65005,1.65035,30900000.0
2009-08-13 00:28:00,1.65035,1.65035,1.6498,1.65,42100000.0
2009-08-13 00:29:00,1.65005,1.6501,1.64995,1.65,18000000.0
2009-08-13 00:30:00,1.65,1.65005,1.6499,1.6499,43800000.0
2009-08-13 00:31:00,1.6499,1.65015,1.64985,1.6501,84200000.0
2009-08-13 00:32:00,1.6501,1.65015,1.65005,1.65005,105700000.0
2009-08-13 00:33:00,1.6501,1.6503,1.6501,1.6501,57500000.0
2009-08-13 00:34:00,1.6501,1.6501,1.65005,1.65005,45400000.0
2009-08-13 00:35:00,1.65005,1.65005,1.65,1.65,38200000.0
2009-08-13 00:36:00,1.65,1.65005,1.65,1.65005,66800000.0
2009-08-13 00:37:00,1.65005,1.65015,1.65005,1.6501,38600000.0
2009-08-13 00:38:00,1.65015,1.6502,1.65,1.65005,60700000.0
2009-08-13 00:39:00,1.65,1.6501,1.65,1.65,87500000.0
2009-08-13 00:40:00,1.65,1.6502,1.65,1.6502,66400000.0
2009-08-13 00:41:00,1.6502,1.6502,1.6502,1.6502,23000000.0
2009-08-13 00:42:00,1.6502,1.6502,1.6502,1.6502,9700000.0
2009-08-13 00:43:00,1.6502,1.6503,1.6502,1.6502,26400000.0
2009-08-13 00:44:00,1.6502,1.6502,1.6502,1.6502,53700000.0
2009-08-13 00:45:00,1.6502,1.6504,1.65015,1.6504,39600000.0
2009-08-13 00:46:00,1.6503,1.6503,1.6501,1.65025,31800000.0
2009-08-13 00:47:00,1.65025,1.6505,1.65025,1.6505,41000000.0
2009-08-13 00:48:00,1.6504,1.6505,1.6504,1.65045,45200000.0
2009-08-13 00:49:00,1.65045,1.6505,1.65045,1.65045,13800000.0
2009-08-13 00:50:00,1.65045,1.65045,1.65045,1.65045,24400000.0
2009-08-13 00:51:00,1.65045,1.6507,1.65045,1.6507,84200000.0
2009-08-13 00:52:00,1.6507,1.6507,1.6506,1.65065,48600000.0
2009-08-13 00:53:00,1.65065,1.65065,1.65065,1.65065,3000000.0
2009-08-13 00:54:00,1.65065,1.6507,1.65065,1.6507,19300000.0
2009-08-13 00:55:00,1.6507,1.6507,1.6505,1.6505,42800000.0
2009-08-13 00:56:00,1.6505,1.6505,1.65015,1.6502,93500000.0
2009-08-13 00:57:00,1.65025,1.6506,1.65025,1.6504,42100000.0
2009-08-13 00:58:00,1.6504,1.65045,1.6504,1.6504,98600000.0
2009-08-13 00:59:00,1.6504,1.6504,1.6501,1.6502,38300000.0
2009-08-13 01:00:00,1.6502,1.6503,1.6501,1.65015,72800000.0
2009-08-13 01:01:00,1.65015,1.6502,1.65015,1.65015,15000000.0
2009-08-13 01:02:00,1.6502,1.6504,1.65015,1.65025,39700000.0
2009-08-13 01:03:00,1.65025,1.6503,1.65015,1.6502,78800000.0
2009-08-13 01:04:00,1.6502,1.6502,1.65015,1.65015,81300000.0
2009-08-13 01:05:00,1.65015,1.65025,1.65015,1.65025,12500000.0
2009-08-13 01:06:00,1.65025,1.65025,1.65025,1.65025,8000000.0
2009-08-13 01:07:00,1.6503,1.6503,1.65025,1.6503,54900000.0
2009-08-13 01:08:00,1.65025,1.65055,1.65025,1.65055,41000000.0
2009-08-13 01:09:00,1.6505,1.6505,1.6503,1.6503,101300000.0
2009-08-13 01:10:00,1.6503,1.6508,1.6503,1.6505,133000000.0
2009-08-13 01:11:00,1.6505,1.6506,1.65,1.6502,43600000.0
2009-08-13 01:12:00,1.65015,1.65025,1.6501,1.6501,65200000.0
2009-08-13 01:13:00,1.6501,1.6502,1.65005,1.65015,100500000.0
2009-08-13 01:14:00,1.65015,1.65015,1.65015,1.65015,19500000.0
2009-08-13 01:15:00,1.65015,1.65035,1.65015,1.65035,94100000.0
2009-08-13 01:16:00,1.65035,1.65035,1.6503,1.6503,51400000.0
2009-08-13 01:17:00,1.6503,1.6509,1.6503,1.6506,84800000.0
2009-08-13 01:18:00,1.6506,1.6506,1.65015,1.65015,31950000.0
2009-08-13 01:19:00,1.65015,1.6503,1.64995,1.6502,85600000.0
2009-08-13 01:20:00,1.6502,1.6502,1.65015,1.65015,53100000.0
2009-08-13 01:21:00,1.65015,1.6503,1.65015,1.6502,78500000.0
2009-08-13 01:22:00,1.6502,1.6505,1.6501,1.65045,80600000.0
2009-08-13 01:23:00,1.65045,1.6505,1.6502,1.6503,75000000.0
2009-08-13 01:24:00,1.6504,1.65045,1.65025,1.65045,218300000.0
2009-08-13 01:25:00,1.65045,1.65045,1.65035,1.6504,116100000.0
2009-08-13 01:26:00,1.6504,1.6504,1.6502,1.6502,139700000.0
2009-08-13 01:27:00,1.65025,1.65045,1.6502,1.6504,87600000.0
2009-08-13 01:28:00,1.6504,1.6506,1.65025,1.6506,114500000.0
2009-08-13 01:29:00,1.6506,1.6506,1.6505,1.65055,46700000.0
2009-08-13 01:30:00,1.65055,1.6506,1.6505,1.6506,53700000.0
2009-08-13 01:31:00,1.6506,1.6506,1.65055,1.65055,60400000.0
2009-08-13 01:32:00,1.65055,1.6507,1.65055,1.6506,24800000.0
2009-08-13 01:33:00,1.6506,1.65065,1.6506,1.65065,24300000.0
2009-08-13 01:34:00,1.6506,1.6506,1.6506,1.6506,20800000.0
2009-08-13 01:35:00,1.65065,1.65065,1.6505,1.65055,96200000.0
2009-08-13 01:36:00,1.65055,1.65085,1.6505,1.6506,66300000.0
2009-08-13 01:37:00,1.6505,1.6509,1.6505,1.6507,88200000.0
2009-08-13 01:38:00,1.6507,1.6508,1.6507,1.6508,10200000.0
2009-08-13 01:39:00,1.6508,1.6508,1.65065,1.65065,35100000.0
2009-08-13 01:40:00,1.65065,1.65075,1.65065,1.65075,63100000.0
2009-08-13 01:41:00,1.65075,1.65075,1.6507,1.65075,24800000.0
2009-08-13 01:42:00,1.65075,1.65095,1.65075,1.65095,26700000.0
2009-08-13 01:43:00,1.65095,1.651,1.6509,1.651,17000000.0
2009-08-13 01:44:00,1.651,1.651,1.6507,1.65075,95500000.0
2009-08-13 01:45:00,1.65075,1.65075,1.6507,1.65075,19400000.0
2009-08-13 01:46:00,1.65075,1.65085,1.6507,1.65085,118300000.0
2009-08-13 01:47:00,1.65085,1.65085,1.65075,1.65075,61600000.0
2009-08-13 01:48:00,1.65075,1.6508,1.65075,1.6508,71800000.0
2009-08-13 01:49:00,1.6508,1.6508,1.6507,1.65075,153200000.0
2009-08-13 01:50:00,1.65075,1.65085,1.65075,1.65075,167200000.0
2009-08-13 01:51:00,1.65075,1.65075,1.65075,1.65075,40400000.0
2009-08-13 01:52:00,1.6507,1.6507,1.6507,1.6507,46300000.0
2009-08-13 01:53:00,1.6507,1.6507,1.6507,1.6507,121400000.0
2009-08-13 01:54:00,1.6507,1.6507,1.6507,1.6507,66900000.0
2009-08-13 01:55:00,1.6507,1.6507,1.65065,1.6507,79300000.0
2009-08-13 01:56:00,1.6507,1.6507,1.6507,1.6507,112000000.0
2009-08-13 01:57:00,1.6507,1.65085,1.6507,1.6507,136500000.0
2009-08-13 01:58:00,1.6507,1.6507,1.6506,1.65065,61000000.0
2009-08-13 01:59:00,1.65065,1.6507,1.65065,1.65065,21400000.0
2009-08-13 02:00:00,1.65065,1.65065,1.6506,1.6506,133000000.0
2009-08-13 02:01:00,1.6506,1.65075,1.65055,1.6507,63800000.0
2009-08-13 02:02:00,1.6508,1.6508,1.65065,1.65065,43900000.0
2009-08-13 02:03:00,1.65065,1.65065,1.6506,1.6506,32800000.0
2009-08-13 02:04:00,1.6506,1.6507,1.6506,1.6506,105200000.0
2009-08-13 02:05:00,1.6506,1.65065,1.6504,1.6505,54500000.0
2009-08-13 02:06:00,1.6505,1.65065,1.6505,1.65055,34800000.0
2009-08-13 02:07:00,1.6506,1.65065,1.65055,1.6506,49800000.0
2009-08-13 02:08:00,1.6506,1.65065,1.65025,1.6503,55300000.0
2009-08-13 02:09:00,1.6503,1.6504,1.6503,1.6503,25200000.0
2009-08-13 02:10:00,1.6503,1.6503,1.64985,1.65,100800000.0
2009-08-13 02:11:00,1.65,1.6504,1.6498,1.6504,83500000.0
2009-08-13 02:12:00,1.6504,1.6506,1.65035,1.65055,117900000.0
2009-08-13 02:13:00,1.6505,1.65065,1.6505,1.6506,173100000.0
2009-08-13 02:14:00,1.6506,1.6506,1.6504,1.6505,153600000.0
2009-08-13 02:15:00,1.6506,1.6506,1.64995,1.6501,162700000.0
2009-08-13 02:16:00,1.6501,1.6505,1.6501,1.6503,93900000.0
2009-08-13 02:17:00,1.6503,1.6503,1.65005,1.65005,53800000.0
2009-08-13 02:18:00,1.65015,1.65045,1.6501,1.65025,48200000.0
2009-08-13 02:19:00,1.65035,1.65035,1.6498,1.65005,57500000.0
2009-08-13 02:20:00,1.64995,1.6501,1.6499,1.65,109000000.0
2009-08-13 02:21:00,1.64995,1.65055,1.64995,1.65045,107200000.0
2009-08-13 02:22:00,1.65045,1.65045,1.6504,1.65045,54400000.0
2009-08-13 02:23:00,1.65045,1.65045,1.64965,1.64965,97000000.0
2009-08-13 02:24:00,1.64965,1.64965,1.64895,1.64905,154100000.0
2009-08-13 02:25:00,1.649,1.64985,1.6488,1.64975,205900000.0
2009-08-13 02:26:00,1.64975,1.64975,1.6495,1.6497,66100000.0
2009-08-13 02:27:00,1.64965,1.64975,1.64935,1.6495,102900000.0
2009-08-13 02:28:00,1.6495,1.64975,1.6495,1.64975,47000000.0
2009-08-13 02:29:00,1.64975,1.64975,1.64955,1.64965,57100000.0
2009-08-13 02:30:00,1.64965,1.6499,1.64965,1.6499,138900000.0
2009-08-13 02:31:00,1.64995,1.6503,1.6499,1.65025,107700000.0
2009-08-13 02:32:00,1.6503,1.6503,1.65015,1.65015,63100000.0
2009-08-13 02:33:00,1.65015,1.65015,1.6497,1.64975,136700000.0
2009-08-13 02:34:00,1.64975,1.65005,1.64975,1.64995,81600000.0
2009-08-13 02:35:00,1.65,1.6506,1.65,1.6503,107900000.0
2009-08-13 02:36:00,1.6502,1.65035,1.65005,1.65035,138200000.0
2009-08-13 02:37:00,1.6503,1.6506,1.65025,1.6506,108300000.0
2009-08-13 02:38:00,1.65055,1.65065,1.6503,1.65045,186000000.0
2009-08-13 02:39:00,1.6505,1.6506,1.6505,1.6506,75300000.0
2009-08-13 02:40:00,1.6506,1.65065,1.6503,1.6503,93600000.0
2009-08-13 02:41:00,1.65035,1.65065,1.6499,1.65015,141200000.0
2009-08-13 02:42:00,1.65015,1.6503,1.65,1.65015,156100000.0
2009-08-13 02:43:00,1.65005,1.6504,1.65005,1.6502,94000000.0
2009-08-13 02:44:00,1.6502,1.6502,1.64995,1.65,94700000.0
2009-08-13 02:45:00,1.64995,1.65,1.6499,1.65,101600000.0
2009-08-13 02:46:00,1.65,1.65005,1.65,1.65005,17600000.0
2009-08-13 02:47:00,1.65005,1.65005,1.65,1.65,55300000.0
2009-08-13 02:48:00,1.65,1.65,1.64995,1.64995,69600000.0
2009-08-13 02:49:00,1.64995,1.6502,1.64995,1.6502,58500000.0
2009-08-13 02:50:00,1.65015,1.6502,1.6497,1.6498,95700000.0
2009-08-13 02:51:00,1.64975,1.6498,1.6497,1.6497,30200000.0
2009-08-13 02:52:00,1.6497,1.6498,1.64955,1.6497,43300000.0
2009-08-13 02:53:00,1.6497,1.6498,1.64955,1.64955,92500000.0
2009-08-13 02:54:00,1.64955,1.64955,1.6492,1.64925,101300000.0
2009-08-13 02:55:00,1.64925,1.6494,1.64915,1.64935,120000000.0
2009-08-13 02:56:00,1.64935,1.64935,1.6493,1.6493,89600000.0
2009-08-13 02:57:00,1.64935,1.6494,1.6493,1.6494,144800000.0
2009-08-13 02:58:00,1.6494,1.6495,1.64935,1.6494,30000000.0
2009-08-13 02:59:00,1.6494,1.6494,1.6493,1.6494,158800000.0
2009-08-13 03:00:00,1.6494,1.64945,1.6494,1.64945,62000000.0
2009-08-13 03:01:00,1.64945,1.6495,1.6494,1.64945,62300000.0
2009-08-13 03:02:00,1.6495,1.64975,1.6495,1.64975,78100000.0
2009-08-13 03:03:00,1.6498,1.65,1.6498,1.64995,62000000.0
2009-08-13 03:04:00,1.64995,1.6501,1.64995,1.65,75300000.0
2009-08-13 03:05:00,1.65,1.65035,1.65,1.6502,73300000.0
2009-08-13 03:06:00,1.6502,1.6504,1.6502,1.6504,45700000.0
2009-08-13 03:07:00,1.6504,1.65045,1.65025,1.65025,31400000.0
2009-08-13 03:08:00,1.65025,1.6503,1.65025,1.6503,21200000.0
2009-08-13 03:09:00,1.6503,1.6503,1.65005,1.65005,24400000.0
2009-08-13 03:10:00,1.65005,1.65005,1.64985,1.64995,21800000.0
2009-08-13 03:11:00,1.64995,1.64995,1.64975,1.64975,39800000.0
2009-08-13 03:12:00,1.6498,1.6499,1.6498,1.6499,54600000.0
2009-08-13 03:13:00,1.6499,1.6501,1.6499,1.6501,34900000.0
2009-08-13 03:14:00,1.6501,1.65025,1.6501,1.6502,94800000.0
2009-08-13 03:15:00,1.6502,1.6504,1.6502,1.65035,67000000.0
2009-08-13 03:16:00,1.65025,1.6504,1.65025,1.65035,56500000.0
2009-08-13 03:17:00,1.65035,1.65035,1.6502,1.6503,78200000.0
2009-08-13 03:18:00,1.6503,1.6504,1.6503,1.6504,64000000.0
2009-08-13 03:19:00,1.6504,1.6504,1.65025,1.6503,120100000.0
2009-08-13 03:20:00,1.65035,1.65035,1.6503,1.65035,87900000.0
2009-08-13 03:21:00,1.65035,1.65035,1.6503,1.65035,55300000.0
2009-08-13 03:22:00,1.6504,1.65065,1.6504,1.6506,126100000.0
2009-08-13 03:23:00,1.6506,1.6506,1.65055,1.6506,49600000.0
2009-08-13 03:24:00,1.6506,1.65065,1.6506,1.65065,41000000.0
2009-08-13 03:25:00,1.65065,1.6508,1.65045,1.65075,141600000.0
2009-08-13 03:26:00,1.65075,1.6508,1.6506,1.6508,33400000.0
2009-08-13 03:27:00,1.6508,1.6508,1.6507,1.65075,24800000.0
2009-08-13 03:28:00,1.65075,1.65075,1.6506,1.65075,93400000.0
2009-08-13 03:29:00,1.65075,1.651,1.6507,1.651,146600000.0
2009-08-13 03:30:00,1.6509,1.651,1.6508,1.65085,107600000.0
2009-08-13 03:31:00,1.65085,1.6509,1.6508,1.65085,85600000.0
2009-08-13 03:32:00,1.65085,1.651,1.65085,1.6509,76600000.0
2009-08-13 03:33:00,1.6509,1.65095,1.6509,1.65095,109200000.0
2009-08-13 03:34:00,1.65095,1.65095,1.65085,1.6509,128700000.0
2009-08-13 03:35:00,1.6509,1.6509,1.6503,1.65035,180300000.0
2009-08-13 03:36:00,1.6504,1.65085,1.65035,1.65085,189200000.0
2009-08-13 03:37:00,1.65085,1.6509,1.65035,1.65035,76600000.0
2009-08-13 03:38:00,1.65035,1.6504,1.65025,1.65025,44000000.0
2009-08-13 03:39:00,1.65025,1.65025,1.64945,1.6495,244400000.0
2009-08-13 03:40:00,1.6495,1.6496,1.64935,1.6495,78100000.0
2009-08-13 03:41:00,1.6495,1.64955,1.649,1.6491,232700000.0
2009-08-13 03:42:00,1.6491,1.64915,1.6489,1.64895,171000000.0
2009-08-13 03:43:00,1.649,1.649,1.64875,1.64895,89000000.0
2009-08-13 03:44:00,1.6489,1.64955,1.6489,1.64955,78500000.0
2009-08-13 03:45:00,1.64955,1.64985,1.64945,1.64945,89800000.0
2009-08-13 03:46:00,1.64945,1.6495,1.64925,1.64925,116600000.0
2009-08-13 03:47:00,1.64925,1.6495,1.64915,1.64935,135700000.0
2009-08-13 03:48:00,1.6493,1.64955,1.6493,1.64945,68600000.0
2009-08-13 03:49:00,1.64945,1.6495,1.64945,1.6495,44500000.0
2009-08-13 03:50:00,1.6495,1.6495,1.649,1.6491,188100000.0
2009-08-13 03:51:00,1.64905,1.64915,1.649,1.64915,62300000.0
2009-08-13 03:52:00,1.64915,1.6493,1.649,1.649,103500000.0
2009-08-13 03:53:00,1.64885,1.649,1.64865,1.6488,184700000.0
2009-08-13 03:54:00,1.6488,1.64885,1.6485,1.64885,216400000.0
2009-08-13 03:55:00,1.64885,1.64885,1.64845,1.6487,152800000.0
2009-08-13 03:56:00,1.6487,1.64885,1.6487,1.64885,132500000.0
2009-08-13 03:57:00,1.6489,1.6493,1.6489,1.64915,123000000.0
2009-08-13 03:58:00,1.64915,1.6492,1.64885,1.64915,129200000.0
2009-08-13 03:59:00,1.64915,1.64915,1.6489,1.64895,216700000.0
2009-08-13 04:00:00,1.64885,1.6492,1.64885,1.6492,103800000.0
2009-08-13 04:01:00,1.6492,1.6493,1.6491,1.6491,126800000.0
2009-08-13 04:02:00,1.6492,1.6493,1.64915,1.6493,63600000.0
2009-08-13 04:03:00,1.6494,1.6497,1.64935,1.6497,90700000.0
2009-08-13 04:04:00,1.6496,1.64975,1.6495,1.6496,146300000.0
2009-08-13 04:05:00,1.6496,1.6497,1.6496,1.6497,51900000.0
2009-08-13 04:06:00,1.6497,1.6497,1.6495,1.64965,81200000.0
2009-08-13 04:07:00,1.64955,1.64985,1.64955,1.6497,134700000.0
2009-08-13 04:08:00,1.64975,1.65005,1.64975,1.65005,239300000.0
2009-08-13 04:09:00,1.65005,1.65045,1.64985,1.64985,294200000.0
2009-08-13 04:10:00,1.64985,1.64985,1.6495,1.6495,182900000.0
2009-08-13 04:11:00,1.6495,1.64955,1.64945,1.64955,81300000.0
2009-08-13 04:12:00,1.64955,1.64955,1.64915,1.64915,81200000.0
2009-08-13 04:13:00,1.64915,1.6493,1.6491,1.64925,95400000.0
2009-08-13 04:14:00,1.64925,1.6493,1.64915,1.64925,93400000.0
2009-08-13 04:15:00,1.64925,1.64955,1.64925,1.64945,60500000.0
2009-08-13 04:16:00,1.64945,1.6495,1.649,1.6491,180000000.0
2009-08-13 04:17:00,1.6491,1.64925,1.64895,1.64915,200500000.0
2009-08-13 04:18:00,1.64915,1.6495,1.64915,1.6495,67500000.0
2009-08-13 04:19:00,1.6496,1.6497,1.64955,1.64955,22000000.0
2009-08-13 04:20:00,1.64955,1.6498,1.6495,1.64965,27000000.0
2009-08-13 04:21:00,1.64975,1.64975,1.64955,1.64955,53100000.0
2009-08-13 04:22:00,1.6496,1.6496,1.6493,1.6494,152700000.0
2009-08-13 04:23:00,1.6494,1.64975,1.6493,1.64975,64000000.0
2009-08-13 04:24:00,1.64975,1.6499,1.6496,1.64985,126100000.0
2009-08-13 04:25:00,1.64985,1.65015,1.6498,1.65015,102400000.0
2009-08-13 04:26:00,1.65015,1.6502,1.6501,1.65015,75000000.0
2009-08-13 04:27:00,1.65015,1.6503,1.65,1.6501,155700000.0
2009-08-13 04:28:00,1.6501,1.65025,1.6497,1.6497,110900000.0
2009-08-13 04:29:00,1.6497,1.64995,1.6497,1.64985,180600000.0
2009-08-13 04:30:00,1.64985,1.6499,1.6495,1.64955,123700000.0
2009-08-13 04:31:00,1.64955,1.64955,1.64905,1.6492,186799999.0
2009-08-13 04:32:00,1.6492,1.6493,1.6491,1.6492,64900000.0
2009-08-13 04:33:00,1.6492,1.6493,1.6492,1.6493,69500000.0
2009-08-13 04:34:00,1.6493,1.64965,1.6493,1.64955,90000000.0
2009-08-13 04:35:00,1.64955,1.65005,1.64955,1.65005,212500000.0
2009-08-13 04:36:00,1.65,1.6501,1.64975,1.6498,97700000.0
2009-08-13 04:37:00,1.64985,1.65,1.6498,1.64995,142800000.0
2009-08-13 04:38:00,1.64995,1.64995,1.64995,1.64995,11200000.0
2009-08-13 04:39:00,1.64995,1.6502,1.64995,1.65005,146200000.0
2009-08-13 04:40:00,1.65005,1.6502,1.65005,1.6502,33300000.0
2009-08-13 04:41:00,1.6502,1.6502,1.65005,1.65005,59400000.0
2009-08-13 04:42:00,1.65005,1.65005,1.64985,1.64995,123800000.0
2009-08-13 04:43:00,1.64995,1.6501,1.6498,1.65,118200000.0
2009-08-13 04:44:00,1.65,1.65,1.64995,1.64995,77500000.0
2009-08-13 04:45:00,1.64995,1.65005,1.6499,1.65005,55300000.0
2009-08-13 04:46:00,1.65015,1.65035,1.65015,1.65025,102200000.0
2009-08-13 04:47:00,1.65015,1.6502,1.65005,1.65015,44200000.0
2009-08-13 04:48:00,1.65,1.65,1.6499,1.65,59500000.0
2009-08-13 04:49:00,1.65,1.65005,1.65,1.65005,18300000.0
2009-08-13 04:50:00,1.65005,1.65005,1.64995,1.64995,18500000.0
2009-08-13 04:51:00,1.65,1.65005,1.6499,1.65,42800000.0
2009-08-13 04:52:00,1.65005,1.65005,1.64985,1.65,57900000.0
2009-08-13 04:53:00,1.65005,1.65005,1.6495,1.6496,109100000.0
2009-08-13 04:54:00,1.64955,1.6497,1.6493,1.6493,139400000.0
2009-08-13 04:55:00,1.64935,1.6495,1.64935,1.64945,90200000.0
2009-08-13 04:56:00,1.64945,1.6496,1.64945,1.64955,121700000.0
2009-08-13 04:57:00,1.64955,1.64955,1.6495,1.64955,37000000.0
2009-08-13 04:58:00,1.64955,1.6496,1.6494,1.6496,41100000.0
2009-08-13 04:59:00,1.6495,1.64995,1.6495,1.6498,101500000.0
2009-08-13 05:00:00,1.64985,1.64995,1.64955,1.64995,132500000.0
2009-08-13 05:01:00,1.6499,1.6499,1.6499,1.6499,8200000.0
2009-08-13 05:02:00,1.64985,1.64995,1.64985,1.64995,21000000.0
2009-08-13 05:03:00,1.64995,1.64995,1.64995,1.64995,25000000.0
2009-08-13 05:04:00,1.64995,1.64995,1.64995,1.64995,12000000.0
2009-08-13 05:05:00,1.64995,1.64995,1.6498,1.6498,26200000.0
2009-08-13 05:06:00,1.6499,1.6499,1.6495,1.6495,44900000.0
2009-08-13 05:07:00,1.64955,1.6496,1.6495,1.6495,58800000.0
2009-08-13 05:08:00,1.6495,1.64965,1.64935,1.64935,68300000.0
2009-08-13 05:09:00,1.6494,1.6494,1.6491,1.6491,65500000.0
2009-08-13 05:10:00,1.6491,1.6493,1.64905,1.6491,77100000.0
2009-08-13 05:11:00,1.64915,1.64925,1.6491,1.6491,65700000.0
2009-08-13 05:12:00,1.6491,1.6491,1.6488,1.6489,68700000.0
2009-08-13 05:13:00,1.64895,1.64895,1.64885,1.64885,22000000.0
2009-08-13 05:14:00,1.64885,1.64895,1.64875,1.6488,120900000.0
2009-08-13 05:15:00,1.6488,1.64905,1.6488,1.64905,152900000.0
2009-08-13 05:16:00,1.64905,1.6491,1.64905,1.6491,76900000.0
2009-08-13 05:17:00,1.64915,1.64915,1.6491,1.6491,71400000.0
2009-08-13 05:18:00,1.6491,1.6491,1.64905,1.6491,90200000.0
2009-08-13 05:19:00,1.6491,1.6491,1.64905,1.6491,92500000.0
2009-08-13 05:20:00,1.6492,1.64925,1.6491,1.64925,130100000.0
2009-08-13 05:21:00,1.6492,1.64945,1.6492,1.6493,134300000.0
2009-08-13 05:22:00,1.64935,1.64935,1.64905,1.6492,73000000.0
2009-08-13 05:23:00,1.6491,1.6491,1.64895,1.649,157300000.0
2009-08-13 05:24:00,1.649,1.64905,1.64895,1.64905,178300000.0
2009-08-13 05:25:00,1.64905,1.6491,1.649,1.649,20300000.0
2009-08-13 05:26:00,1.649,1.64905,1.64885,1.64885,141100000.0
2009-08-13 05:27:00,1.64885,1.6492,1.64885,1.649,102400000.0
2009-08-13 05:28:00,1.649,1.64905,1.64895,1.649,22000000.0
2009-08-13 05:29:00,1.649,1.6492,1.649,1.64905,59900000.0
2009-08-13 05:30:00,1.649,1.649,1.64885,1.6489,48200000.0
2009-08-13 05:31:00,1.64885,1.6489,1.64885,1.6489,17200000.0
2009-08-13 05:32:00,1.64885,1.64905,1.64885,1.64905,26700000.0
2009-08-13 05:33:00,1.64905,1.6491,1.64905,1.64905,91600000.0
2009-08-13 05:34:00,1.64905,1.64915,1.649,1.64915,94000000.0
2009-08-13 05:35:00,1.6493,1.6494,1.64925,1.64925,30700000.0
2009-08-13 05:36:00,1.64925,1.64925,1.64925,1.64925,66700000.0
2009-08-13 05:37:00,1.64925,1.6494,1.64925,1.64935,68500000.0
2009-08-13 05:38:00,1.64935,1.6497,1.64935,1.6497,71100000.0
2009-08-13 05:39:00,1.6497,1.6498,1.64925,1.6493,99300000.0
2009-08-13 05:40:00,1.64935,1.64935,1.6493,1.64935,22000000.0
2009-08-13 05:41:00,1.6493,1.6494,1.6493,1.64935,47600000.0
2009-08-13 05:42:00,1.64935,1.64945,1.64935,1.6494,48700000.0
2009-08-13 05:43:00,1.6494,1.6494,1.64935,1.64935,34000000.0
2009-08-13 05:44:00,1.64935,1.6494,1.64935,1.6494,29500000.0
2009-08-13 05:45:00,1.64945,1.6497,1.6494,1.64945,49300000.0
2009-08-13 05:46:00,1.64955,1.6499,1.6495,1.6499,88000000.0
2009-08-13 05:47:00,1.6499,1.65025,1.6499,1.6501,163700000.0
2009-08-13 05:48:00,1.6501,1.6502,1.65005,1.6502,70100000.0
2009-08-13 05:49:00,1.6502,1.6502,1.65005,1.65005,159200000.0
2009-08-13 05:50:00,1.6501,1.6502,1.65,1.6502,144500000.0
2009-08-13 05:51:00,1.6502,1.6502,1.64995,1.65005,101500000.0
2009-08-13 05:52:00,1.6501,1.6501,1.6499,1.65,58300000.0
2009-08-13 05:53:00,1.65,1.65,1.6497,1.64975,56400000.0
2009-08-13 05:54:00,1.64975,1.6498,1.64975,1.6498,14600000.0
2009-08-13 05:55:00,1.6498,1.6499,1.64965,1.64965,189300000.0
2009-08-13 05:56:00,1.64965,1.6498,1.64965,1.6498,97300000.0
2009-08-13 05:57:00,1.6498,1.64995,1.6498,1.64995,97900000.0
2009-08-13 05:58:00,1.6499,1.6501,1.64985,1.64995,76900000.0
2009-08-13 05:59:00,1.64995,1.65,1.64995,1.64995,55900000.0
2009-08-13 06:00:00,1.64995,1.65,1.64995,1.65,56800000.0
2009-08-13 06:01:00,1.65,1.65035,1.65,1.6503,34800000.0
2009-08-13 06:02:00,1.6503,1.6503,1.6503,1.6503,2000000.0
2009-08-13 06:03:00,1.6502,1.6503,1.65015,1.65015,70800000.0
2009-08-13 06:04:00,1.65005,1.65015,1.65005,1.65005,163300000.0
2009-08-13 06:05:00,1.65,1.6501,1.65,1.65,88200000.0
2009-08-13 06:06:00,1.65,1.6502,1.65,1.6501,42000000.0
2009-08-13 06:07:00,1.6501,1.6501,1.6501,1.6501,1000000.0
2009-08-13 06:08:00,1.6501,1.6501,1.6501,1.6501,7500000.0
2009-08-13 06:09:00,1.6501,1.65025,1.6501,1.65015,26800000.0
2009-08-13 06:10:00,1.65015,1.65025,1.65015,1.65025,37600000.0
2009-08-13 06:11:00,1.6502,1.65025,1.6502,1.65025,61300000.0
2009-08-13 06:12:00,1.6503,1.6503,1.65025,1.65025,4200000.0
2009-08-13 06:13:00,1.6502,1.6502,1.6501,1.6502,33600000.0
2009-08-13 06:14:00,1.65015,1.6502,1.6501,1.65015,32500000.0
2009-08-13 06:15:00,1.65015,1.65025,1.65015,1.65025,47600000.0
2009-08-13 06:16:00,1.65025,1.65035,1.6502,1.6503,30000000.0
2009-08-13 06:17:00,1.65035,1.6504,1.6503,1.65035,20600000.0
2009-08-13 06:18:00,1.65025,1.6503,1.6502,1.6502,41000000.0
2009-08-13 06:19:00,1.6502,1.65025,1.65015,1.65025,62400000.0
2009-08-13 06:20:00,1.65025,1.65025,1.6501,1.6501,69600000.0
2009-08-13 06:21:00,1.6501,1.65015,1.6501,1.65015,57100000.0
2009-08-13 06:22:00,1.65015,1.65025,1.6501,1.6501,63900000.0
2009-08-13 06:23:00,1.6501,1.6501,1.64995,1.65,42100000.0
2009-08-13 06:24:00,1.65,1.65,1.6499,1.65,14000000.0
2009-08-13 06:25:00,1.65,1.65,1.65,1.65,1000000.0
2009-08-13 06:26:00,1.6501,1.65015,1.6501,1.65015,76000000.0
2009-08-13 06:27:00,1.65025,1.6504,1.65025,1.6504,36600000.0
2009-08-13 06:28:00,1.6504,1.65055,1.6504,1.6505,70300000.0
2009-08-13 06:29:00,1.65045,1.6506,1.65045,1.65055,72100000.0
2009-08-13 06:30:00,1.65055,1.65055,1.65045,1.65045,38600000.0
2009-08-13 06:31:00,1.65045,1.65055,1.65045,1.65055,66200000.0
2009-08-13 06:32:00,1.65055,1.65055,1.65045,1.65055,78600000.0
2009-08-13 06:33:00,1.65055,1.65065,1.6505,1.65065,77400000.0
2009-08-13 06:34:00,1.6506,1.6508,1.6506,1.65075,37000000.0
2009-08-13 06:35:00,1.65075,1.6508,1.65075,1.6508,13600000.0
2009-08-13 06:36:00,1.6508,1.6508,1.65065,1.65065,53800000.0
2009-08-13 06:37:00,1.65065,1.6507,1.65055,1.65055,79000000.0
2009-08-13 06:38:00,1.6506,1.6507,1.65055,1.65055,49000000.0
2009-08-13 06:39:00,1.65055,1.65065,1.65055,1.65055,37500000.0
2009-08-13 06:40:00,1.65055,1.65055,1.6505,1.65055,83300000.0
2009-08-13 06:41:00,1.6505,1.65055,1.6503,1.65055,160500000.0
2009-08-13 06:42:00,1.6505,1.6507,1.65045,1.6506,205800000.0
2009-08-13 06:43:00,1.65065,1.65065,1.65055,1.65055,25000000.0
2009-08-13 06:44:00,1.65055,1.6506,1.65055,1.65055,28400000.0
2009-08-13 06:45:00,1.65055,1.6506,1.6505,1.65055,38800000.0
2009-08-13 06:46:00,1.6507,1.6508,1.6506,1.6508,44300000.0
2009-08-13 06:47:00,1.6508,1.6508,1.6506,1.65065,20000000.0
2009-08-13 06:48:00,1.6506,1.6506,1.65025,1.65045,49200000.0
2009-08-13 06:49:00,1.65045,1.65045,1.6504,1.6504,48800000.0
2009-08-13 06:50:00,1.6504,1.65045,1.65035,1.65045,41700000.0
2009-08-13 06:51:00,1.6504,1.6504,1.6504,1.6504,19800000.0
2009-08-13 06:52:00,1.6504,1.65045,1.6504,1.6504,107600000.0
2009-08-13 06:53:00,1.6504,1.6504,1.6504,1.6504,8000000.0
2009-08-13 06:54:00,1.6504,1.6504,1.6502,1.65025,46000000.0
2009-08-13 06:55:00,1.65025,1.65035,1.65025,1.65025,54600000.0
2009-08-13 06:56:00,1.65025,1.65045,1.65025,1.65035,47800000.0
2009-08-13 06:57:00,1.65035,1.6505,1.65025,1.65025,62000000.0
2009-08-13 06:58:00,1.6504,1.6505,1.6504,1.65045,22100000.0
2009-08-13 06:59:00,1.6505,1.6506,1.6505,1.65055,25400000.0
2009-08-13 07:00:00,1.65055,1.65065,1.65045,1.65065,62000000.0
2009-08-13 07:01:00,1.65065,1.65075,1.6506,1.65075,64500000.0
2009-08-13 07:02:00,1.6507,1.65075,1.6507,1.65075,28300000.0
2009-08-13 07:03:00,1.6508,1.6509,1.6508,1.6509,61500000.0
2009-08-13 07:04:00,1.6509,1.6509,1.65085,1.6509,11200000.0
2009-08-13 07:05:00,1.65085,1.6509,1.6508,1.6509,126900000.0
2009-08-13 07:06:00,1.6509,1.6511,1.65075,1.651,65000000.0
2009-08-13 07:07:00,1.65105,1.6511,1.65095,1.65095,48300000.0
2009-08-13 07:08:00,1.65095,1.651,1.6508,1.65095,88400000.0
2009-08-13 07:09:00,1.65095,1.65105,1.6509,1.65105,111200000.0
2009-08-13 07:10:00,1.65105,1.6511,1.65085,1.651,154800000.0
2009-08-13 07:11:00,1.651,1.65165,1.6509,1.65165,149700000.0
2009-08-13 07:12:00,1.65165,1.65165,1.65145,1.65145,126900000.0
2009-08-13 07:13:00,1.65145,1.6515,1.65135,1.6515,165600000.0
2009-08-13 07:14:00,1.6515,1.6523,1.6515,1.6522,300500000.0
2009-08-13 07:15:00,1.6522,1.6522,1.65195,1.65205,61800000.0
2009-08-13 07:16:00,1.65205,1.65205,1.65195,1.652,104200000.0
2009-08-13 07:17:00,1.65195,1.652,1.65195,1.652,46100000.0
2009-08-13 07:18:00,1.652,1.65205,1.6519,1.65205,59200000.0
2009-08-13 07:19:00,1.652,1.65205,1.652,1.65205,18100000.0
2009-08-13 07:20:00,1.65205,1.65205,1.65195,1.65195,58200000.0
2009-08-13 07:21:00,1.65195,1.6523,1.65195,1.65215,97200000.0
2009-08-13 07:22:00,1.65215,1.6522,1.65195,1.652,70200000.0
2009-08-13 07:23:00,1.65195,1.6521,1.65195,1.65195,23500000.0
2009-08-13 07:24:00,1.65195,1.652,1.65195,1.652,69000000.0
2009-08-13 07:25:00,1.65195,1.6521,1.65195,1.6521,62300000.0
2009-08-13 07:26:00,1.6521,1.65225,1.65195,1.6522,92700000.0
2009-08-13 07:27:00,1.65205,1.65205,1.6518,1.6518,99100000.0
2009-08-13 07:28:00,1.6518,1.6519,1.6518,1.65185,129300000.0
2009-08-13 07:29:00,1.65185,1.6519,1.65165,1.65185,200800000.0
2009-08-13 07:30:00,1.65185,1.652,1.65185,1.65185,68000000.0
2009-08-13 07:31:00,1.65185,1.652,1.65185,1.6519,115500000.0
2009-08-13 07:32:00,1.6519,1.652,1.6518,1.65195,53200000.0
2009-08-13 07:33:00,1.65185,1.652,1.65175,1.652,215000000.0
2009-08-13 07:34:00,1.65205,1.6524,1.65205,1.6521,94800000.0
2009-08-13 07:35:00,1.6521,1.65215,1.652,1.652,132800000.0
2009-08-13 07:36:00,1.652,1.65215,1.652,1.6521,116100000.0
2009-08-13 07:37:00,1.6521,1.65215,1.65205,1.65215,36500000.0
2009-08-13 07:38:00,1.65215,1.6524,1.65215,1.6523,63000000.0
2009-08-13 07:39:00,1.6523,1.6523,1.6523,1.6523,60700000.0
2009-08-13 07:40:00,1.6523,1.65245,1.6523,1.65235,105000000.0
2009-08-13 07:41:00,1.65235,1.65265,1.65235,1.6526,139100000.0
2009-08-13 07:42:00,1.6526,1.653,1.65255,1.653,135200000.0
2009-08-13 07:43:00,1.653,1.65305,1.6528,1.6529,96700000.0
2009-08-13 07:44:00,1.6528,1.65285,1.65265,1.6527,59200000.0
2009-08-13 07:45:00,1.6527,1.6527,1.6527,1.6527,39000000.0
2009-08-13 07:46:00,1.6527,1.6527,1.6527,1.6527,43600000.0
2009-08-13 07:47:00,1.6527,1.6527,1.6525,1.65255,173800000.0
2009-08-13 07:48:00,1.6526,1.653,1.6526,1.653,140500000.0
2009-08-13 07:49:00,1.653,1.65305,1.65275,1.653,77900000.0
2009-08-13 07:50:00,1.653,1.6532,1.653,1.65305,139800000.0
2009-08-13 07:51:00,1.6531,1.6531,1.65295,1.653,221900000.0
2009-08-13 07:52:00,1.653,1.6531,1.653,1.65305,72600000.0
2009-08-13 07:53:00,1.65305,1.65315,1.653,1.65305,243700000.0
2009-08-13 07:54:00,1.65305,1.6537,1.65305,1.65355,166400000.0
2009-08-13 07:55:00,1.6536,1.6536,1.65305,1.65315,127700000.0
2009-08-13 07:56:00,1.6532,1.6533,1.653,1.6532,135800000.0
2009-08-13 07:57:00,1.65315,1.6533,1.65305,1.6532,91400000.0
2009-08-13 07:58:00,1.6532,1.65325,1.65305,1.6531,31300000.0
2009-08-13 07:59:00,1.6531,1.6533,1.6531,1.6532,72000000.0
2009-08-13 08:00:00,1.6534,1.6548,1.6534,1.65475,124600000.0
2009-08-13 08:01:00,1.6548,1.6549,1.65415,1.6542,127600000.0
2009-08-13 08:02:00,1.6542,1.65495,1.6542,1.6548,150200000.0
2009-08-13 08:03:00,1.6547,1.65495,1.6547,1.65475,92100000.0
2009-08-13 08:04:00,1.65475,1.6556,1.65475,1.65515,193000000.0
2009-08-13 08:05:00,1.6552,1.65565,1.65515,1.6552,121800000.0
2009-08-13 08:06:00,1.6552,1.65585,1.65515,1.65585,196400000.0
2009-08-13 08:07:00,1.6559,1.6559,1.6552,1.65525,238000000.0
2009-08-13 08:08:00,1.65525,1.6553,1.6545,1.65465,168900000.0
2009-08-13 08:09:00,1.65465,1.65525,1.65465,1.6552,162600000.0
2009-08-13 08:10:00,1.6552,1.65535,1.6549,1.655,294000000.0
2009-08-13 08:11:00,1.655,1.6552,1.65465,1.65515,130900000.0
2009-08-13 08:12:00,1.65515,1.65565,1.65505,1.65545,170700000.0
2009-08-13 08:13:00,1.6555,1.6557,1.6554,1.6554,141100000.0
2009-08-13 08:14:00,1.6554,1.6555,1.6548,1.65545,169800000.0
2009-08-13 08:15:00,1.65545,1.6567,1.65535,1.65665,280500000.0
2009-08-13 08:16:00,1.65655,1.6567,1.65605,1.6564,214900000.0
2009-08-13 08:17:00,1.6564,1.6566,1.65595,1.65615,208850000.0
2009-08-13 08:18:00,1.65615,1.65635,1.65535,1.65535,198000000.0
2009-08-13 08:19:00,1.65535,1.6555,1.65495,1.6551,165000000.0
2009-08-13 08:20:00,1.65505,1.65545,1.6548,1.6552,285400000.0
2009-08-13 08:21:00,1.6552,1.65545,1.6552,1.6553,230900000.0
2009-08-13 08:22:00,1.6553,1.65645,1.6553,1.65625,249900000.0
2009-08-13 08:23:00,1.6562,1.6582,1.65615,1.6582,187700000.0
2009-08-13 08:24:00,1.65825,1.6588,1.6573,1.65875,376800000.0
2009-08-13 08:25:00,1.65865,1.6587,1.65765,1.6577,253800000.0
2009-08-13 08:26:00,1.65765,1.65795,1.65755,1.65755,270200000.0
2009-08-13 08:27:00,1.6575,1.6578,1.65735,1.6574,337900000.0
2009-08-13 08:28:00,1.6576,1.65955,1.6576,1.65865,259200000.0
2009-08-13 08:29:00,1.65865,1.65865,1.6572,1.6577,207400000.0
2009-08-13 08:30:00,1.65765,1.65775,1.65695,1.65695,238200000.0
2009-08-13 08:31:00,1.65695,1.6572,1.65665,1.657,148700000.0
2009-08-13 08:32:00,1.657,1.65715,1.6569,1.65715,277700000.0
2009-08-13 08:33:00,1.65715,1.65755,1.6571,1.6574,210100000.0
2009-08-13 08:34:00,1.65745,1.6577,1.65745,1.65755,362700000.0
2009-08-13 08:35:00,1.65755,1.6579,1.65755,1.65765,233900000.0
2009-08-13 08:36:00,1.6576,1.65765,1.6574,1.65755,167700000.0
2009-08-13 08:37:00,1.6575,1.6575,1.6571,1.6571,176500000.0
2009-08-13 08:38:00,1.65715,1.6577,1.65715,1.65765,246200000.0
2009-08-13 08:39:00,1.65765,1.6583,1.6576,1.6579,282100000.0
2009-08-13 08:40:00,1.65795,1.6581,1.65765,1.65785,221600000.0
2009-08-13 08:41:00,1.6582,1.6582,1.6576,1.6576,166100000.0
2009-08-13 08:42:00,1.6576,1.6576,1.6572,1.65725,110800000.0
2009-08-13 08:43:00,1.65725,1.6574,1.65695,1.657,96100000.0
2009-08-13 08:44:00,1.657,1.65715,1.65695,1.65715,125600000.0
2009-08-13 08:45:00,1.65715,1.6573,1.65695,1.6573,221400000.0
2009-08-13 08:46:00,1.6572,1.65765,1.6571,1.65735,210700000.0
2009-08-13 08:47:00,1.65735,1.65745,1.6571,1.6571,151300000.0
2009-08-13 08:48:00,1.6571,1.65735,1.65695,1.65695,169900000.0
2009-08-13 08:49:00,1.65695,1.657,1.6567,1.65675,98700000.0
2009-08-13 08:50:00,1.65675,1.65675,1.65655,1.65665,77000000.0
2009-08-13 08:51:00,1.65665,1.65665,1.6565,1.6565,50600000.0
2009-08-13 08:52:00,1.6565,1.6566,1.65595,1.6566,186800000.0
2009-08-13 08:53:00,1.6567,1.65695,1.65645,1.65645,304600000.0
2009-08-13 08:54:00,1.65645,1.65645,1.65605,1.6563,220200000.0
2009-08-13 08:55:00,1.6563,1.6563,1.65605,1.65615,73400000.0
2009-08-13 08:56:00,1.6562,1.65625,1.6558,1.656,140700000.0
2009-08-13 08:57:00,1.656,1.656,1.65505,1.6555,216700001.0
2009-08-13 08:58:00,1.6554,1.65555,1.6551,1.65525,312200001.0
2009-08-13 08:59:00,1.65525,1.65525,1.6542,1.6544,306999998.0
2009-08-13 09:00:00,1.6544,1.6546,1.65415,1.65415,333600000.0
2009-08-13 09:01:00,1.65415,1.6542,1.6536,1.65415,257900000.0
2009-08-13 09:02:00,1.65415,1.65455,1.6541,1.65415,304800000.0
2009-08-13 09:03:00,1.65415,1.65425,1.6537,1.6537,286000000.0
2009-08-13 09:04:00,1.65375,1.6541,1.65365,1.6541,235400000.0
2009-08-13 09:05:00,1.6541,1.6541,1.65365,1.6539,254500000.0
2009-08-13 09:06:00,1.6539,1.6539,1.6533,1.65335,206400000.0
2009-08-13 09:07:00,1.6534,1.65395,1.6533,1.65395,285900000.0
2009-08-13 09:08:00,1.65395,1.65415,1.65395,1.65415,73400000.0
2009-08-13 09:09:00,1.6541,1.6543,1.65385,1.6539,206900000.0
2009-08-13 09:10:00,1.6539,1.6544,1.6539,1.6542,176100000.0
2009-08-13 09:11:00,1.6541,1.6542,1.65365,1.65385,268900000.0
2009-08-13 09:12:00,1.65385,1.6541,1.65375,1.6538,252400000.0
2009-08-13 09:13:00,1.65395,1.65395,1.6537,1.65375,176500000.0
2009-08-13 09:14:00,1.6537,1.6539,1.65365,1.65375,260000000.0
2009-08-13 09:15:00,1.65375,1.65385,1.6531,1.6535,188340000.0
2009-08-13 09:16:00,1.6535,1.6538,1.65315,1.65345,206400000.0
2009-08-13 09:17:00,1.65345,1.65355,1.65335,1.65355,163000000.0
2009-08-13 09:18:00,1.6536,1.6541,1.6536,1.65375,137100000.0
2009-08-13 09:19:00,1.6538,1.6541,1.6536,1.6539,151600000.0
2009-08-13 09:20:00,1.6539,1.65435,1.65385,1.6543,355000000.0
2009-08-13 09:21:00,1.65435,1.65525,1.65435,1.65515,221980000.0
2009-08-13 09:22:00,1.65515,1.6555,1.655,1.6553,251900000.0
2009-08-13 09:23:00,1.6553,1.6553,1.65495,1.65505,261100000.0
2009-08-13 09:24:00,1.65505,1.6554,1.6549,1.65525,274100000.0
2009-08-13 09:25:00,1.6552,1.6554,1.65495,1.65535,406500000.0
2009-08-13 09:26:00,1.65535,1.6554,1.65525,1.6553,257800000.0
2009-08-13 09:27:00,1.65535,1.65545,1.65505,1.6554,196100000.0
2009-08-13 09:28:00,1.6554,1.65555,1.65515,1.65545,243100000.0
2009-08-13 09:29:00,1.6555,1.65555,1.6554,1.65545,200700001.0
2009-08-13 09:30:00,1.65545,1.6559,1.6554,1.6557,247600000.0
2009-08-13 09:31:00,1.6557,1.6563,1.6556,1.6561,245800000.0
2009-08-13 09:32:00,1.6561,1.6563,1.65605,1.6563,468599999.0
2009-08-13 09:33:00,1.65635,1.65645,1.65595,1.65595,586330000.0
2009-08-13 09:34:00,1.656,1.65605,1.6553,1.6556,244130000.0
2009-08-13 09:35:00,1.6556,1.65605,1.65545,1.656,225400000.0
2009-08-13 09:36:00,1.65605,1.65645,1.6559,1.6564,372700000.0
2009-08-13 09:37:00,1.65645,1.6568,1.65625,1.65645,244000000.0
2009-08-13 09:38:00,1.6564,1.6567,1.65615,1.65625,330000000.0
2009-08-13 09:39:00,1.6563,1.65665,1.6562,1.6566,276100000.0
2009-08-13 09:40:00,1.6566,1.65665,1.6563,1.65645,342000000.0
2009-08-13 09:41:00,1.65635,1.65645,1.6561,1.6564,296700000.0
2009-08-13 09:42:00,1.65645,1.6565,1.6558,1.65605,306500000.0
2009-08-13 09:43:00,1.65615,1.6563,1.656,1.65615,154800000.0
2009-08-13 09:44:00,1.65615,1.65625,1.656,1.6561,176600000.0
2009-08-13 09:45:00,1.6561,1.6564,1.656,1.65605,181800000.0
2009-08-13 09:46:00,1.656,1.65625,1.65595,1.6562,186200000.0
2009-08-13 09:47:00,1.6562,1.65635,1.656,1.65605,256400000.0
2009-08-13 09:48:00,1.656,1.65615,1.65585,1.6559,402600001.0
2009-08-13 09:49:00,1.6559,1.65595,1.6557,1.65575,281300000.0
2009-08-13 09:50:00,1.65575,1.6558,1.6555,1.65565,185200000.0
2009-08-13 09:51:00,1.65565,1.656,1.6556,1.65575,358200000.0
2009-08-13 09:52:00,1.65575,1.65585,1.6557,1.65575,251300000.0
2009-08-13 09:53:00,1.6557,1.6559,1.65555,1.6559,386600000.0
2009-08-13 09:54:00,1.65585,1.65615,1.65585,1.65595,332400000.0
2009-08-13 09:55:00,1.6559,1.6565,1.65585,1.65635,352700000.0
2009-08-13 09:56:00,1.65635,1.6564,1.65585,1.65605,364300000.0
2009-08-13 09:57:00,1.65605,1.6561,1.6557,1.6559,181000000.0
2009-08-13 09:58:00,1.6559,1.6559,1.6557,1.65575,123500000.0
2009-08-13 09:59:00,1.65575,1.65615,1.65555,1.65575,157000000.0
2009-08-13 10:00:00,1.65575,1.65615,1.65575,1.65605,216600000.0
2009-08-13 10:01:00,1.6561,1.65615,1.6555,1.6555,252500000.0
2009-08-13 10:02:00,1.65555,1.65555,1.65445,1.65465,294399999.0
2009-08-13 10:03:00,1.65465,1.655,1.6546,1.6548,171800000.0
2009-08-13 10:04:00,1.6548,1.65525,1.6548,1.6551,132100000.0
2009-08-13 10:05:00,1.65505,1.65505,1.65405,1.6542,272900000.0
2009-08-13 10:06:00,1.6542,1.65425,1.6538,1.65425,246500000.0
2009-08-13 10:07:00,1.6543,1.65465,1.65415,1.65425,325300000.0
2009-08-13 10:08:00,1.6543,1.6548,1.65425,1.65445,277100000.0
2009-08-13 10:09:00,1.6544,1.65455,1.654,1.65425,395600001.0
2009-08-13 10:10:00,1.65425,1.65425,1.6537,1.6538,292000000.0
2009-08-13 10:11:00,1.6538,1.6545,1.6538,1.65445,197400000.0
2009-08-13 10:12:00,1.6544,1.6548,1.65435,1.65465,421300000.0
2009-08-13 10:13:00,1.65465,1.65485,1.65435,1.6545,327800000.0
2009-08-13 10:14:00,1.65455,1.6551,1.65455,1.65495,519300000.0
2009-08-13 10:15:00,1.65495,1.655,1.6543,1.6544,303100000.0
2009-08-13 10:16:00,1.65455,1.6549,1.6544,1.65485,288700000.0
2009-08-13 10:17:00,1.6549,1.65515,1.6547,1.65505,194100000.0
2009-08-13 10:18:00,1.65505,1.6551,1.65485,1.6549,154800000.0
2009-08-13 10:19:00,1.6548,1.65525,1.6547,1.6552,219900000.0
2009-08-13 10:20:00,1.6552,1.6558,1.6552,1.65555,205800000.0
2009-08-13 10:21:00,1.6555,1.656,1.65525,1.6559,169400000.0
2009-08-13 10:22:00,1.65595,1.65595,1.65525,1.6554,179600000.0
2009-08-13 10:23:00,1.65545,1.65555,1.6554,1.65545,214000000.0
2009-08-13 10:24:00,1.65545,1.656,1.6554,1.65595,152300000.0
2009-08-13 10:25:00,1.65595,1.65595,1.65545,1.6555,290100000.0
2009-08-13 10:26:00,1.6555,1.6555,1.6552,1.65525,277900000.0
2009-08-13 10:27:00,1.65525,1.65525,1.65495,1.65505,256900000.0
2009-08-13 10:28:00,1.65505,1.65505,1.6544,1.65455,188500000.0
2009-08-13 10:29:00,1.6545,1.65455,1.65395,1.65435,188600000.0
2009-08-13 10:30:00,1.65435,1.65445,1.6543,1.6544,327100000.0
2009-08-13 10:31:00,1.6544,1.6545,1.65435,1.65435,127000000.0
2009-08-13 10:32:00,1.65435,1.65485,1.65435,1.6548,174000000.0
2009-08-13 10:33:00,1.6548,1.65505,1.65465,1.65465,251600000.0
2009-08-13 10:34:00,1.65475,1.6554,1.65465,1.65525,286500000.0
2009-08-13 10:35:00,1.6552,1.65565,1.6552,1.65565,153000000.0
2009-08-13 10:36:00,1.65565,1.65565,1.6553,1.65555,191700000.0
2009-08-13 10:37:00,1.65555,1.6563,1.65555,1.6563,117900000.0
2009-08-13 10:38:00,1.65625,1.65655,1.6562,1.65645,172500000.0
2009-08-13 10:39:00,1.65645,1.6566,1.65605,1.65605,151500000.0
2009-08-13 10:40:00,1.6561,1.6565,1.6561,1.65625,136399999.0
2009-08-13 10:41:00,1.6562,1.65655,1.6562,1.65655,190900000.0
2009-08-13 10:42:00,1.65655,1.65665,1.65645,1.65655,159100000.0
2009-08-13 10:43:00,1.65655,1.6566,1.6564,1.65655,232500000.0
2009-08-13 10:44:00,1.6565,1.6567,1.65645,1.65665,154300000.0
2009-08-13 10:45:00,1.65665,1.6568,1.6566,1.65665,227700000.0
2009-08-13 10:46:00,1.65665,1.65675,1.6566,1.65665,160400000.0
2009-08-13 10:47:00,1.65675,1.65675,1.65645,1.65665,197600000.0
2009-08-13 10:48:00,1.65665,1.65665,1.65645,1.6566,210700000.0
2009-08-13 10:49:00,1.6566,1.65675,1.65645,1.65655,161000000.0
2009-08-13 10:50:00,1.65665,1.6567,1.65635,1.65665,253800000.0
2009-08-13 10:51:00,1.6567,1.65675,1.6565,1.6565,166700000.0
2009-08-13 10:52:00,1.65635,1.65645,1.6557,1.65605,185100000.0
2009-08-13 10:53:00,1.65605,1.6562,1.65605,1.65605,181800000.0
2009-08-13 10:54:00,1.65595,1.6563,1.65595,1.65605,301300000.0
2009-08-13 10:55:00,1.6561,1.6562,1.6559,1.65615,222400000.0
2009-08-13 10:56:00,1.65615,1.6562,1.6561,1.65615,56700000.0
2009-08-13 10:57:00,1.6562,1.65635,1.6561,1.65635,123300000.0
2009-08-13 10:58:00,1.65635,1.65635,1.65605,1.6562,193900000.0
2009-08-13 10:59:00,1.6562,1.65645,1.6562,1.6563,209300000.0
2009-08-13 11:00:00,1.6563,1.6568,1.6563,1.6568,172500000.0
2009-08-13 11:01:00,1.6568,1.65745,1.6568,1.6573,187700000.0
2009-08-13 11:02:00,1.6572,1.65795,1.65705,1.6579,306600000.0
2009-08-13 11:03:00,1.6579,1.658,1.65775,1.65785,174800000.0
2009-08-13 11:04:00,1.65785,1.6581,1.6577,1.65785,342400000.0
2009-08-13 11:05:00,1.65785,1.65795,1.65775,1.65775,241200000.0
2009-08-13 11:06:00,1.6579,1.6579,1.6571,1.6571,221100000.0
2009-08-13 11:07:00,1.6571,1.65735,1.657,1.6572,166200000.0
2009-08-13 11:08:00,1.6572,1.6572,1.6569,1.657,189300000.0
2009-08-13 11:09:00,1.657,1.6571,1.6568,1.6568,169100000.0
2009-08-13 11:10:00,1.6568,1.6569,1.6566,1.65665,197700000.0
2009-08-13 11:11:00,1.65665,1.6573,1.65665,1.6573,206300000.0
2009-08-13 11:12:00,1.6573,1.65735,1.657,1.65715,185400000.0
2009-08-13 11:13:00,1.6571,1.65755,1.6571,1.65745,142900000.0
2009-08-13 11:14:00,1.6575,1.65775,1.6575,1.65775,139000000.0
2009-08-13 11:15:00,1.65775,1.6578,1.65755,1.6578,84100000.0
2009-08-13 11:16:00,1.65775,1.6588,1.65775,1.6588,117100000.0
2009-08-13 11:17:00,1.65875,1.6597,1.65865,1.6596,147700000.0
2009-08-13 11:18:00,1.65955,1.65975,1.65945,1.6596,249600000.0
2009-08-13 11:19:00,1.6596,1.65975,1.65885,1.65905,357670000.0
2009-08-13 11:20:00,1.65905,1.6593,1.659,1.65915,230800000.0
2009-08-13 11:21:00,1.6592,1.6596,1.6591,1.6595,234200000.0
2009-08-13 11:22:00,1.6595,1.65955,1.6592,1.6595,264800000.0
2009-08-13 11:23:00,1.6595,1.6596,1.65885,1.65885,201800000.0
2009-08-13 11:24:00,1.6588,1.6592,1.6588,1.6591,360200000.0
2009-08-13 11:25:00,1.6591,1.65955,1.659,1.6593,382000000.0
2009-08-13 11:26:00,1.6593,1.6593,1.659,1.65905,311600000.0
2009-08-13 11:27:00,1.659,1.659,1.65855,1.6587,212000000.0
2009-08-13 11:28:00,1.6587,1.6589,1.6587,1.6588,152400000.0
2009-08-13 11:29:00,1.65885,1.659,1.6588,1.6589,71300000.0
2009-08-13 11:30:00,1.6589,1.6591,1.6589,1.65905,41200000.0
2009-08-13 11:31:00,1.65905,1.6595,1.65905,1.65915,254000000.0
2009-08-13 11:32:00,1.65905,1.6593,1.6589,1.65895,165900000.0
2009-08-13 11:33:00,1.65895,1.65905,1.65865,1.6589,113400000.0
2009-08-13 11:34:00,1.6589,1.65945,1.6588,1.65895,248000000.0
2009-08-13 11:35:00,1.65895,1.6595,1.65895,1.6593,166800000.0
2009-08-13 11:36:00,1.6593,1.6594,1.6593,1.6593,134400000.0
2009-08-13 11:37:00,1.6593,1.65955,1.6593,1.65945,94200000.0
2009-08-13 11:38:00,1.65945,1.6598,1.6594,1.6596,72800000.0
2009-08-13 11:39:00,1.6596,1.6596,1.659,1.65905,189000000.0
2009-08-13 11:40:00,1.659,1.6591,1.65895,1.6591,248400000.0
2009-08-13 11:41:00,1.65905,1.6591,1.6586,1.65875,126400000.0
2009-08-13 11:42:00,1.65875,1.65905,1.6586,1.65865,169000000.0
2009-08-13 11:43:00,1.65875,1.65895,1.65875,1.65885,228500000.0
2009-08-13 11:44:00,1.6589,1.659,1.65865,1.65885,147000000.0
2009-08-13 11:45:00,1.65885,1.65945,1.65885,1.65905,242400000.0
2009-08-13 11:46:00,1.659,1.659,1.6586,1.65895,254800000.0
2009-08-13 11:47:00,1.65895,1.65915,1.65865,1.65885,242600000.0
2009-08-13 11:48:00,1.65885,1.659,1.65865,1.6588,165400000.0
2009-08-13 11:49:00,1.6588,1.6591,1.65865,1.6591,219900000.0
2009-08-13 11:50:00,1.6591,1.65925,1.6589,1.65915,207500000.0
2009-08-13 11:51:00,1.65915,1.65925,1.65905,1.65925,328500000.0
2009-08-13 11:52:00,1.6592,1.6598,1.6592,1.65955,93400000.0
2009-08-13 11:53:00,1.65955,1.65955,1.6592,1.6594,120800000.0
2009-08-13 11:54:00,1.6594,1.6595,1.65935,1.6595,123000000.0
2009-08-13 11:55:00,1.6595,1.6595,1.6592,1.6594,301499999.0
2009-08-13 11:56:00,1.6596,1.6598,1.6595,1.65965,162200000.0
2009-08-13 11:57:00,1.6596,1.6599,1.65955,1.6596,269300000.0
2009-08-13 11:58:00,1.6596,1.6597,1.65955,1.6596,268400000.0
2009-08-13 11:59:00,1.6595,1.65965,1.659,1.6592,356900002.0
2009-08-13 12:00:00,1.6592,1.6593,1.6589,1.6591,213300000.0
2009-08-13 12:01:00,1.659,1.65915,1.6588,1.6591,148400000.0
2009-08-13 12:02:00,1.65905,1.6591,1.65885,1.65895,162000000.0
2009-08-13 12:03:00,1.659,1.65995,1.65895,1.65995,140900000.0
2009-08-13 12:04:00,1.65995,1.66075,1.6599,1.6607,319700000.0
2009-08-13 12:05:00,1.6607,1.66095,1.6605,1.6607,393200000.0
2009-08-13 12:06:00,1.66065,1.6608,1.6603,1.6607,302000000.0
2009-08-13 12:07:00,1.6607,1.66075,1.6605,1.66055,157100000.0
2009-08-13 12:08:00,1.66055,1.66065,1.66045,1.6606,169600000.0
2009-08-13 12:09:00,1.6605,1.6606,1.6603,1.6603,153300000.0
2009-08-13 12:10:00,1.6603,1.66045,1.6601,1.6603,303100000.0
2009-08-13 12:11:00,1.6603,1.6603,1.65995,1.66,192400000.0
2009-08-13 12:12:00,1.65985,1.65985,1.65955,1.6597,201000000.0
2009-08-13 12:13:00,1.6597,1.6599,1.6596,1.6599,79900000.0
2009-08-13 12:14:00,1.6598,1.65995,1.6597,1.6598,54900000.0
2009-08-13 12:15:00,1.6598,1.6599,1.6595,1.65955,82900000.0
2009-08-13 12:16:00,1.65955,1.6597,1.65955,1.6596,91800000.0
2009-08-13 12:17:00,1.6596,1.6598,1.6596,1.65965,207300000.0
2009-08-13 12:18:00,1.65965,1.66025,1.65965,1.66025,158000000.0
2009-08-13 12:19:00,1.66025,1.66055,1.6602,1.66045,199100000.0
2009-08-13 12:20:00,1.6604,1.66055,1.66,1.66015,202200000.0
2009-08-13 12:21:00,1.6602,1.66075,1.66015,1.66075,121800000.0
2009-08-13 12:22:00,1.66075,1.6608,1.66065,1.66075,107300000.0
2009-08-13 12:23:00,1.66085,1.66095,1.6607,1.6609,191600000.0
2009-08-13 12:24:00,1.6609,1.6609,1.6606,1.66065,434000000.0
2009-08-13 12:25:00,1.66065,1.66075,1.66025,1.66035,353800000.0
2009-08-13 12:26:00,1.66025,1.6603,1.65995,1.6602,132500000.0
2009-08-13 12:27:00,1.6602,1.6602,1.66005,1.66015,138600000.0
2009-08-13 12:28:00,1.66015,1.6604,1.6601,1.6602,208800000.0
2009-08-13 12:29:00,1.6604,1.6615,1.66035,1.66135,367300000.0
2009-08-13 12:30:00,1.66135,1.6614,1.66105,1.6611,277700000.0
2009-08-13 12:31:00,1.6612,1.6615,1.66115,1.66125,217700000.0
2009-08-13 12:32:00,1.6612,1.66175,1.6612,1.6616,206900000.0
2009-08-13 12:33:00,1.6616,1.6616,1.6611,1.66115,347999999.0
2009-08-13 12:34:00,1.6612,1.6614,1.6608,1.66115,339500000.0
2009-08-13 12:35:00,1.66115,1.6615,1.66095,1.66135,370300000.0
2009-08-13 12:36:00,1.66145,1.66165,1.6612,1.6615,366800000.0
2009-08-13 12:37:00,1.6615,1.662,1.6615,1.66175,259000000.0
2009-08-13 12:38:00,1.66175,1.6619,1.6617,1.6618,156300000.0
2009-08-13 12:39:00,1.6617,1.66265,1.6617,1.6624,427100002.0
2009-08-13 12:40:00,1.66235,1.6625,1.6617,1.6619,492300000.0
2009-08-13 12:41:00,1.6619,1.663,1.6619,1.663,272200000.0
2009-08-13 12:42:00,1.66295,1.66295,1.66225,1.66225,193000000.0
2009-08-13 12:43:00,1.66225,1.66285,1.66205,1.6626,364700000.0
2009-08-13 12:44:00,1.6626,1.6628,1.6625,1.66275,342400000.0
2009-08-13 12:45:00,1.66285,1.66295,1.6626,1.6627,95300000.0
2009-08-13 12:46:00,1.6627,1.6628,1.6625,1.6625,119100000.0
2009-08-13 12:47:00,1.6625,1.66275,1.6625,1.6626,66400000.0
2009-08-13 12:48:00,1.66255,1.66255,1.66255,1.66255,64200000.0
2009-08-13 12:49:00,1.6625,1.6627,1.66245,1.6626,129500000.0
2009-08-13 12:50:00,1.6626,1.6626,1.6622,1.6623,136200000.0
2009-08-13 12:51:00,1.6623,1.6623,1.66195,1.66215,295200000.0
2009-08-13 12:52:00,1.66215,1.66215,1.66195,1.66195,159000000.0
2009-08-13 12:53:00,1.66195,1.662,1.66185,1.6619,242700000.0
2009-08-13 12:54:00,1.66185,1.662,1.6616,1.6617,199100000.0
2009-08-13 12:55:00,1.66165,1.662,1.66155,1.66155,165700000.0
2009-08-13 12:56:00,1.66165,1.6617,1.66125,1.66145,235900000.0
2009-08-13 12:57:00,1.66135,1.66195,1.66125,1.6618,227100000.0
2009-08-13 12:58:00,1.6618,1.66225,1.66175,1.6622,193200000.0
2009-08-13 12:59:00,1.6624,1.66265,1.6621,1.66245,255599998.0
2009-08-13 13:00:00,1.66235,1.66235,1.66215,1.66225,160800000.0
2009-08-13 13:01:00,1.6624,1.6625,1.66195,1.662,139400000.0
2009-08-13 13:02:00,1.6623,1.6625,1.6619,1.662,158200000.0
2009-08-13 13:03:00,1.662,1.66205,1.6617,1.6619,228500000.0
2009-08-13 13:04:00,1.66195,1.66255,1.66185,1.66255,209499999.0
2009-08-13 13:05:00,1.66255,1.66255,1.6621,1.6623,174100001.0
2009-08-13 13:06:00,1.6623,1.66235,1.66215,1.6623,126600000.0
2009-08-13 13:07:00,1.66225,1.66285,1.66215,1.66285,242600000.0
2009-08-13 13:08:00,1.66285,1.6629,1.66265,1.6628,146600000.0
2009-08-13 13:09:00,1.6628,1.6629,1.66255,1.66265,92300000.0
2009-08-13 13:10:00,1.66265,1.6627,1.66255,1.66255,94200000.0
2009-08-13 13:11:00,1.6626,1.6629,1.6625,1.66285,107500000.0
2009-08-13 13:12:00,1.66285,1.66295,1.6627,1.66275,128400000.0
2009-08-13 13:13:00,1.6628,1.6629,1.6627,1.66275,111400000.0
2009-08-13 13:14:00,1.66275,1.66295,1.6626,1.6629,177400000.0
2009-08-13 13:15:00,1.6629,1.6631,1.66285,1.66305,209200000.0
2009-08-13 13:16:00,1.6631,1.6631,1.6625,1.6626,217700000.0
2009-08-13 13:17:00,1.6625,1.66305,1.6625,1.6628,237400000.0
2009-08-13 13:18:00,1.66285,1.6629,1.66265,1.6627,290599998.0
2009-08-13 13:19:00,1.6627,1.6628,1.6626,1.6627,144300000.0
2009-08-13 13:20:00,1.6627,1.6629,1.66265,1.6629,145000000.0
2009-08-13 13:21:00,1.6627,1.66305,1.6627,1.663,263700000.0
2009-08-13 13:22:00,1.663,1.663,1.6627,1.6629,163800000.0
2009-08-13 13:23:00,1.6629,1.66305,1.66275,1.66275,72700000.0
2009-08-13 13:24:00,1.6626,1.66265,1.66255,1.66255,87900000.0
2009-08-13 13:25:00,1.6626,1.6626,1.6624,1.66255,138600000.0
2009-08-13 13:26:00,1.6625,1.6625,1.66215,1.66215,227200000.0
2009-08-13 13:27:00,1.6622,1.6622,1.66195,1.66205,197300000.0
2009-08-13 13:28:00,1.6621,1.66255,1.6621,1.66245,254700000.0
2009-08-13 13:29:00,1.66245,1.6626,1.66235,1.6625,105900000.0
2009-08-13 13:30:00,1.6625,1.6625,1.6621,1.66235,218700000.0
2009-08-13 13:31:00,1.66235,1.66255,1.662,1.6621,215700000.0
2009-08-13 13:32:00,1.66205,1.66215,1.66205,1.6621,55300000.0
2009-08-13 13:33:00,1.66215,1.6622,1.66205,1.6621,58000000.0
2009-08-13 13:34:00,1.6621,1.6622,1.66175,1.66185,138800000.0
2009-08-13 13:35:00,1.6618,1.6618,1.66155,1.6616,107700000.0
2009-08-13 13:36:00,1.6615,1.66155,1.66105,1.6612,235800000.0
2009-08-13 13:37:00,1.66125,1.66195,1.661,1.66175,310100000.0
2009-08-13 13:38:00,1.66175,1.6618,1.6614,1.66155,109600000.0
2009-08-13 13:39:00,1.66155,1.6618,1.6615,1.6616,95300000.0
2009-08-13 13:40:00,1.66165,1.66175,1.66135,1.6614,123100000.0
2009-08-13 13:41:00,1.6614,1.6616,1.6612,1.6614,204300000.0
2009-08-13 13:42:00,1.6614,1.6617,1.66135,1.6616,482999999.0
2009-08-13 13:43:00,1.6616,1.66165,1.66105,1.66105,159800000.0
2009-08-13 13:44:00,1.6611,1.6611,1.66075,1.66085,118900000.0
2009-08-13 13:45:00,1.66085,1.661,1.66075,1.6609,102400000.0
2009-08-13 13:46:00,1.66085,1.6613,1.66085,1.66115,94600000.0
2009-08-13 13:47:00,1.66115,1.66125,1.66105,1.66105,101400000.0
2009-08-13 13:48:00,1.66105,1.66105,1.66085,1.66085,100800000.0
2009-08-13 13:49:00,1.66085,1.661,1.6602,1.6606,296100001.0
2009-08-13 13:50:00,1.6605,1.6609,1.6603,1.6608,204800000.0
2009-08-13 13:51:00,1.6608,1.66095,1.6606,1.66075,336000000.0
2009-08-13 13:52:00,1.6608,1.66115,1.66075,1.66105,133400000.0
2009-08-13 13:53:00,1.66105,1.66115,1.6607,1.66075,158600000.0
2009-08-13 13:54:00,1.66075,1.66085,1.66075,1.6608,164600000.0
2009-08-13 13:55:00,1.6608,1.6612,1.66075,1.6612,131700000.0
2009-08-13 13:56:00,1.6612,1.66165,1.6612,1.6616,172800000.0
2009-08-13 13:57:00,1.6616,1.6616,1.66085,1.66105,153400000.0
2009-08-13 13:58:00,1.6611,1.6611,1.66045,1.66085,202200000.0
2009-08-13 13:59:00,1.6608,1.661,1.66045,1.6605,304900000.0
2009-08-13 14:00:00,1.6605,1.66115,1.6605,1.66065,310700000.0
2009-08-13 14:01:00,1.6607,1.66155,1.6605,1.6615,267200000.0
2009-08-13 14:02:00,1.6616,1.663,1.6616,1.66225,220500000.0
2009-08-13 14:03:00,1.66225,1.6626,1.66215,1.6626,290800000.0
2009-08-13 14:04:00,1.6626,1.663,1.6625,1.6625,179500000.0
2009-08-13 14:05:00,1.6625,1.6631,1.66235,1.6631,134700000.0
2009-08-13 14:06:00,1.663,1.6631,1.66255,1.6629,202000000.0
2009-08-13 14:07:00,1.66285,1.6646,1.66285,1.6646,187000000.0
2009-08-13 14:08:00,1.6648,1.66635,1.6647,1.6651,246800000.0
2009-08-13 14:09:00,1.66535,1.66535,1.6646,1.66535,287200000.0
2009-08-13 14:10:00,1.6653,1.6656,1.66435,1.66435,339300000.0
2009-08-13 14:11:00,1.66435,1.6645,1.66405,1.6644,309700000.0
2009-08-13 14:12:00,1.6644,1.6645,1.66425,1.6643,163900000.0
2009-08-13 14:13:00,1.6643,1.6648,1.6637,1.6644,329200000.0
2009-08-13 14:14:00,1.6645,1.66495,1.6642,1.6643,244800000.0
2009-08-13 14:15:00,1.66435,1.6644,1.66375,1.66375,181600000.0
2009-08-13 14:16:00,1.66375,1.66405,1.6636,1.664,309200000.0
2009-08-13 14:17:00,1.664,1.664,1.6635,1.6638,292400000.0
2009-08-13 14:18:00,1.664,1.66515,1.66375,1.6644,294000000.0
2009-08-13 14:19:00,1.6644,1.6646,1.66375,1.66405,315100000.0
2009-08-13 14:20:00,1.66385,1.66385,1.66335,1.6634,205200000.0
2009-08-13 14:21:00,1.6634,1.6636,1.663,1.66305,305200000.0
2009-08-13 14:22:00,1.66305,1.66335,1.66235,1.66325,191900000.0
2009-08-13 14:23:00,1.66325,1.6634,1.66315,1.6633,230500000.0
2009-08-13 14:24:00,1.6633,1.66415,1.6633,1.66415,163400000.0
2009-08-13 14:25:00,1.6642,1.6648,1.6642,1.66475,241300000.0
2009-08-13 14:26:00,1.66465,1.66465,1.66405,1.66415,181900000.0
2009-08-13 14:27:00,1.6644,1.66465,1.66425,1.66465,225400000.0
2009-08-13 14:28:00,1.66465,1.66465,1.6636,1.66385,204300000.0
2009-08-13 14:29:00,1.66385,1.6641,1.6633,1.6636,339800000.0
2009-08-13 14:30:00,1.6636,1.66375,1.66135,1.66165,173400000.0
2009-08-13 14:31:00,1.6616,1.6616,1.65935,1.66005,121600000.0
2009-08-13 14:32:00,1.66,1.66095,1.66,1.66055,236000000.0
2009-08-13 14:33:00,1.6605,1.6623,1.6604,1.66055,152400000.0
2009-08-13 14:34:00,1.66065,1.66135,1.66065,1.66085,228500000.0
2009-08-13 14:35:00,1.66095,1.6611,1.6601,1.661,270600000.0
2009-08-13 14:36:00,1.661,1.661,1.6599,1.65995,229500000.0
2009-08-13 14:37:00,1.65995,1.66055,1.65945,1.65965,324900000.0
2009-08-13 14:38:00,1.6597,1.6607,1.6597,1.66045,212800000.0
2009-08-13 14:39:00,1.6604,1.6608,1.6599,1.6603,232400000.0
2009-08-13 14:40:00,1.6603,1.6622,1.6603,1.6621,275700000.0
2009-08-13 14:41:00,1.6621,1.66215,1.6613,1.66135,273100000.0
2009-08-13 14:42:00,1.66135,1.66165,1.66085,1.66095,208300000.0
2009-08-13 14:43:00,1.6609,1.66205,1.6609,1.66165,337600000.0
2009-08-13 14:44:00,1.66165,1.6617,1.66135,1.66135,193800000.0
2009-08-13 14:45:00,1.6613,1.6614,1.65955,1.6596,228400000.0
2009-08-13 14:46:00,1.65955,1.6598,1.6592,1.65925,324200000.0
2009-08-13 14:47:00,1.65925,1.6593,1.65815,1.6582,413700000.0
2009-08-13 14:48:00,1.65815,1.65875,1.65815,1.6585,250500000.0
2009-08-13 14:49:00,1.6585,1.6596,1.6585,1.6595,209900000.0
2009-08-13 14:50:00,1.6595,1.6597,1.65945,1.6596,174800000.0
2009-08-13 14:51:00,1.6596,1.661,1.65955,1.66095,273300000.0
2009-08-13 14:52:00,1.66095,1.66115,1.6607,1.66075,203900000.0
2009-08-13 14:53:00,1.66075,1.66105,1.6602,1.6602,247000000.0
2009-08-13 14:54:00,1.6602,1.6603,1.65975,1.65975,170100000.0
2009-08-13 14:55:00,1.6598,1.66045,1.6598,1.66025,177400000.0
2009-08-13 14:56:00,1.66025,1.6603,1.6597,1.6597,149400000.0
2009-08-13 14:57:00,1.6597,1.66065,1.6596,1.66065,123000000.0
2009-08-13 14:58:00,1.66075,1.66125,1.66045,1.66105,215500000.0
2009-08-13 14:59:00,1.6611,1.66145,1.66065,1.66115,153800000.0
2009-08-13 15:00:00,1.66115,1.6613,1.6606,1.6613,251900000.0
2009-08-13 15:01:00,1.6613,1.66215,1.6613,1.6618,273800000.0
2009-08-13 15:02:00,1.6618,1.6619,1.6616,1.6618,227500000.0
2009-08-13 15:03:00,1.66175,1.6619,1.66165,1.6617,100200000.0
2009-08-13 15:04:00,1.66165,1.6617,1.66135,1.66155,272800000.0
2009-08-13 15:05:00,1.66175,1.66185,1.6615,1.6616,279600000.0
2009-08-13 15:06:00,1.66155,1.6618,1.6615,1.6618,272700000.0
2009-08-13 15:07:00,1.6619,1.6632,1.66185,1.66295,335800000.0
2009-08-13 15:08:00,1.6629,1.6631,1.6628,1.66285,270800000.0
2009-08-13 15:09:00,1.66285,1.6631,1.66215,1.6622,287100000.0
2009-08-13 15:10:00,1.66215,1.66285,1.66205,1.66285,250300000.0
2009-08-13 15:11:00,1.6629,1.6631,1.66235,1.66235,344900000.0
2009-08-13 15:12:00,1.6624,1.6628,1.66225,1.6623,210900000.0
2009-08-13 15:13:00,1.6623,1.6625,1.6623,1.6623,241400000.0
2009-08-13 15:14:00,1.6623,1.6624,1.66205,1.6623,132000000.0
2009-08-13 15:15:00,1.66235,1.66235,1.66165,1.66185,162400000.0
2009-08-13 15:16:00,1.6619,1.66205,1.66165,1.6618,88300000.0
2009-08-13 15:17:00,1.66175,1.66175,1.6613,1.6615,162800000.0
2009-08-13 15:18:00,1.66135,1.6615,1.66125,1.6613,153600000.0
2009-08-13 15:19:00,1.6612,1.66135,1.66085,1.6609,188300000.0
2009-08-13 15:20:00,1.6609,1.6611,1.6607,1.6608,172400000.0
2009-08-13 15:21:00,1.6608,1.661,1.6608,1.6609,103400000.0
2009-08-13 15:22:00,1.6609,1.66125,1.6609,1.66105,269000000.0
2009-08-13 15:23:00,1.66105,1.66185,1.66085,1.6618,436100000.0
2009-08-13 15:24:00,1.6618,1.66225,1.6616,1.66165,267400000.0
2009-08-13 15:25:00,1.66165,1.66185,1.66155,1.6616,273700000.0
2009-08-13 15:26:00,1.66155,1.66175,1.6613,1.66135,277900000.0
2009-08-13 15:27:00,1.66135,1.66135,1.6605,1.66055,360600000.0
2009-08-13 15:28:00,1.66055,1.6609,1.6604,1.6608,335300000.0
2009-08-13 15:29:00,1.6608,1.6608,1.6602,1.66055,354700000.0
2009-08-13 15:30:00,1.6605,1.66055,1.6598,1.6598,241700000.0
2009-08-13 15:31:00,1.6597,1.65975,1.6592,1.65945,201200000.0
2009-08-13 15:32:00,1.6595,1.65975,1.6593,1.6597,212000000.0
2009-08-13 15:33:00,1.65985,1.66,1.65955,1.66,217400000.0
2009-08-13 15:34:00,1.6601,1.6601,1.65955,1.6596,328100001.0
2009-08-13 15:35:00,1.65955,1.66,1.6592,1.6598,284600000.0
2009-08-13 15:36:00,1.6598,1.6598,1.6593,1.6593,235800000.0
2009-08-13 15:37:00,1.65905,1.65905,1.65865,1.6589,321200000.0
2009-08-13 15:38:00,1.6589,1.6597,1.65885,1.6597,273800000.0
2009-08-13 15:39:00,1.6597,1.6603,1.6597,1.6603,221000000.0
2009-08-13 15:40:00,1.66015,1.66015,1.6594,1.65985,383399999.0
2009-08-13 15:41:00,1.65985,1.66,1.65945,1.65985,375800000.0
2009-08-13 15:42:00,1.65985,1.6605,1.65975,1.65985,358300000.0
2009-08-13 15:43:00,1.65995,1.6601,1.6598,1.65985,86100000.0
2009-08-13 15:44:00,1.66,1.66,1.6589,1.6594,234100000.0
2009-08-13 15:45:00,1.6595,1.6595,1.6588,1.65895,284700000.0
2009-08-13 15:46:00,1.65895,1.65975,1.65895,1.65945,254900000.0
2009-08-13 15:47:00,1.65915,1.6593,1.6588,1.6591,287900000.0
2009-08-13 15:48:00,1.6591,1.6595,1.659,1.6592,259500000.0
2009-08-13 15:49:00,1.65905,1.65935,1.65875,1.6589,278700000.0
2009-08-13 15:50:00,1.6589,1.659,1.65805,1.65805,292700000.0
2009-08-13 15:51:00,1.65805,1.65825,1.6572,1.6573,395400001.0
2009-08-13 15:52:00,1.6573,1.6577,1.65705,1.65735,166400000.0
2009-08-13 15:53:00,1.65735,1.6575,1.65675,1.65675,343500000.0
2009-08-13 15:54:00,1.6568,1.6568,1.656,1.6563,295800000.0
2009-08-13 15:55:00,1.65635,1.6571,1.65635,1.6569,256700000.0
2009-08-13 15:56:00,1.6569,1.65695,1.65645,1.6566,215300000.0
2009-08-13 15:57:00,1.6567,1.65725,1.6565,1.65725,225300000.0
2009-08-13 15:58:00,1.65725,1.6574,1.65695,1.657,197400000.0
2009-08-13 15:59:00,1.65695,1.6574,1.65685,1.65715,228400000.0
2009-08-13 16:00:00,1.6572,1.6573,1.6562,1.6563,250500000.0
2009-08-13 16:01:00,1.65625,1.65635,1.656,1.6562,261600000.0
2009-08-13 16:02:00,1.6562,1.6569,1.6561,1.65685,266800000.0
2009-08-13 16:03:00,1.65685,1.6575,1.6568,1.65745,220500000.0
2009-08-13 16:04:00,1.65735,1.6585,1.6573,1.6585,361200000.0
2009-08-13 16:05:00,1.6585,1.6593,1.6585,1.6591,254100000.0
2009-08-13 16:06:00,1.6591,1.6591,1.65825,1.6584,301100000.0
2009-08-13 16:07:00,1.65835,1.6586,1.6582,1.65845,195400000.0
2009-08-13 16:08:00,1.65845,1.6591,1.6584,1.65905,201600000.0
2009-08-13 16:09:00,1.6589,1.659,1.65825,1.6583,194400000.0
2009-08-13 16:10:00,1.6583,1.6587,1.6582,1.65865,252000000.0
2009-08-13 16:11:00,1.65865,1.6588,1.6581,1.65825,249900000.0
2009-08-13 16:12:00,1.6583,1.6591,1.6583,1.6583,275400000.0
2009-08-13 16:13:00,1.6583,1.6584,1.65765,1.65835,322000000.0
2009-08-13 16:14:00,1.6584,1.6588,1.658,1.658,140000000.0
2009-08-13 16:15:00,1.65795,1.6585,1.6577,1.6579,178600000.0
2009-08-13 16:16:00,1.6579,1.6583,1.6574,1.6574,177200000.0
2009-08-13 16:17:00,1.65745,1.65785,1.65745,1.6576,250300000.0
2009-08-13 16:18:00,1.65755,1.6583,1.65745,1.6583,288100000.0
2009-08-13 16:19:00,1.65815,1.6586,1.65805,1.6583,311000000.0
2009-08-13 16:20:00,1.6583,1.65905,1.65825,1.65885,254700000.0
2009-08-13 16:21:00,1.65885,1.65925,1.6588,1.65925,239000000.0
2009-08-13 16:22:00,1.65925,1.6594,1.65885,1.65905,138300000.0
2009-08-13 16:23:00,1.65905,1.65935,1.65885,1.65915,213900000.0
2009-08-13 16:24:00,1.65915,1.65935,1.65865,1.6588,176100000.0
2009-08-13 16:25:00,1.65905,1.65945,1.6589,1.6594,202600000.0
2009-08-13 16:26:00,1.65935,1.65965,1.65935,1.65935,128700000.0
2009-08-13 16:27:00,1.65935,1.6596,1.65905,1.65915,196300000.0
2009-08-13 16:28:00,1.65905,1.65925,1.659,1.6591,273400000.0
2009-08-13 16:29:00,1.6591,1.6592,1.65905,1.65905,225900000.0
2009-08-13 16:30:00,1.65905,1.65965,1.65905,1.6595,251300000.0
2009-08-13 16:31:00,1.6595,1.65965,1.6595,1.65955,187600000.0
2009-08-13 16:32:00,1.65955,1.65975,1.6595,1.6596,220800000.0
2009-08-13 16:33:00,1.65955,1.6599,1.6595,1.65985,119900000.0
2009-08-13 16:34:00,1.6598,1.6599,1.6595,1.65955,220400000.0
2009-08-13 16:35:00,1.6595,1.66005,1.6595,1.65995,208300000.0
2009-08-13 16:36:00,1.65985,1.65995,1.65935,1.6598,299500000.0
2009-08-13 16:37:00,1.65975,1.66,1.65965,1.6598,334100000.0
2009-08-13 16:38:00,1.6598,1.66035,1.65965,1.6601,346600000.0
2009-08-13 16:39:00,1.6601,1.6607,1.6601,1.6606,248600000.0
2009-08-13 16:40:00,1.6606,1.66125,1.66055,1.6612,213300000.0
2009-08-13 16:41:00,1.6612,1.6612,1.6607,1.66085,219200000.0
2009-08-13 16:42:00,1.6608,1.661,1.6606,1.661,196500000.0
2009-08-13 16:43:00,1.66095,1.6617,1.66095,1.6616,248000000.0
2009-08-13 16:44:00,1.6615,1.66165,1.6615,1.66155,314000000.0
2009-08-13 16:45:00,1.66155,1.6618,1.6614,1.6617,198900000.0
2009-08-13 16:46:00,1.6617,1.66175,1.6613,1.66175,230000000.0
2009-08-13 16:47:00,1.6617,1.6617,1.66125,1.66125,365000000.0
2009-08-13 16:48:00,1.66125,1.66155,1.66095,1.661,295000000.0
2009-08-13 16:49:00,1.661,1.6611,1.66075,1.6608,182100000.0
2009-08-13 16:50:00,1.6608,1.6611,1.6607,1.66085,237400000.0
2009-08-13 16:51:00,1.6609,1.661,1.6606,1.6606,202600000.0
2009-08-13 16:52:00,1.66055,1.6611,1.66055,1.66085,196200000.0
2009-08-13 16:53:00,1.66085,1.66095,1.6603,1.6606,234500000.0
2009-08-13 16:54:00,1.66055,1.66105,1.66055,1.66055,403200000.0
2009-08-13 16:55:00,1.66055,1.66075,1.66045,1.6605,381500000.0
2009-08-13 16:56:00,1.6606,1.6607,1.66045,1.6607,290700000.0
2009-08-13 16:57:00,1.6606,1.6607,1.6605,1.6606,172700000.0
2009-08-13 16:58:00,1.66065,1.6607,1.6603,1.66035,161500000.0
2009-08-13 16:59:00,1.6604,1.6604,1.65925,1.65925,362700000.0
2009-08-13 17:00:00,1.65925,1.65945,1.65885,1.6593,183700000.0
2009-08-13 17:01:00,1.6593,1.65975,1.6593,1.6596,325300000.0
2009-08-13 17:02:00,1.6596,1.6597,1.65935,1.65935,264000000.0
2009-08-13 17:03:00,1.65935,1.6595,1.6592,1.6595,298500000.0
2009-08-13 17:04:00,1.65935,1.6595,1.659,1.6594,152600000.0
2009-08-13 17:05:00,1.6594,1.6595,1.6592,1.65935,149200000.0
2009-08-13 17:06:00,1.65935,1.65965,1.6591,1.6591,225800000.0
2009-08-13 17:07:00,1.6591,1.6591,1.65835,1.6585,168000000.0
2009-08-13 17:08:00,1.6586,1.65905,1.6585,1.6589,141400000.0
2009-08-13 17:09:00,1.6589,1.6595,1.6589,1.6592,265900000.0
2009-08-13 17:10:00,1.6592,1.6593,1.65915,1.6593,220100000.0
2009-08-13 17:11:00,1.6593,1.6593,1.6588,1.6591,113800000.0
2009-08-13 17:12:00,1.6591,1.6591,1.65885,1.65885,116700000.0
2009-08-13 17:13:00,1.65885,1.6593,1.6588,1.6593,143500000.0
2009-08-13 17:14:00,1.6593,1.6593,1.6587,1.65875,178900000.0
2009-08-13 17:15:00,1.65875,1.65885,1.6583,1.6586,295500000.0
2009-08-13 17:16:00,1.6586,1.6586,1.6582,1.6585,220000000.0
2009-08-13 17:17:00,1.65855,1.6587,1.6584,1.65865,271400000.0
2009-08-13 17:18:00,1.65865,1.65865,1.6578,1.6579,239900000.0
2009-08-13 17:19:00,1.65795,1.6585,1.6578,1.6582,228400000.0
2009-08-13 17:20:00,1.6581,1.6582,1.65785,1.6579,120100000.0
2009-08-13 17:21:00,1.65785,1.65785,1.6576,1.65775,257600000.0
2009-08-13 17:22:00,1.6578,1.6578,1.6575,1.6576,184500000.0
2009-08-13 17:23:00,1.6576,1.65765,1.6575,1.6576,76500000.0
2009-08-13 17:24:00,1.6576,1.658,1.6576,1.65775,114600000.0
2009-08-13 17:25:00,1.6579,1.6579,1.6576,1.65785,203300000.0
2009-08-13 17:26:00,1.65785,1.65785,1.6574,1.6576,309400000.0
2009-08-13 17:27:00,1.6576,1.65785,1.6575,1.6575,144200000.0
2009-08-13 17:28:00,1.6575,1.65755,1.6573,1.65745,152200000.0
2009-08-13 17:29:00,1.65745,1.6578,1.65745,1.65745,279600000.0
2009-08-13 17:30:00,1.65745,1.65805,1.65745,1.65785,116600000.0
2009-08-13 17:31:00,1.65785,1.65785,1.65745,1.65765,166200000.0
2009-08-13 17:32:00,1.65765,1.65765,1.65735,1.6575,190500000.0
2009-08-13 17:33:00,1.6575,1.65755,1.6571,1.6571,196600000.0
2009-08-13 17:34:00,1.6571,1.6577,1.6571,1.6576,167200000.0
2009-08-13 17:35:00,1.65755,1.65785,1.65745,1.6575,246800000.0
2009-08-13 17:36:00,1.6575,1.6583,1.65745,1.6581,266800000.0
2009-08-13 17:37:00,1.6581,1.65835,1.6581,1.65825,138200000.0
2009-08-13 17:38:00,1.65825,1.65825,1.6579,1.65805,137900000.0
2009-08-13 17:39:00,1.65805,1.65895,1.65805,1.65895,181700000.0
2009-08-13 17:40:00,1.65905,1.6594,1.65885,1.65935,220200000.0
2009-08-13 17:41:00,1.65935,1.65945,1.65915,1.65925,232400000.0
2009-08-13 17:42:00,1.65925,1.65925,1.6589,1.65895,208800000.0
2009-08-13 17:43:00,1.65895,1.6591,1.6587,1.65905,257500000.0
2009-08-13 17:44:00,1.659,1.6591,1.6588,1.6591,169800000.0
2009-08-13 17:45:00,1.65915,1.65915,1.65885,1.6589,201000000.0
2009-08-13 17:46:00,1.6589,1.65915,1.65885,1.65915,320700000.0
2009-08-13 17:47:00,1.65915,1.65915,1.6585,1.6585,122900000.0
2009-08-13 17:48:00,1.6585,1.6586,1.65845,1.65855,119900000.0
2009-08-13 17:49:00,1.65855,1.65865,1.65835,1.6585,42500000.0
2009-08-13 17:50:00,1.6585,1.6586,1.6584,1.6585,60000000.0
2009-08-13 17:51:00,1.6585,1.65855,1.6584,1.65855,86500000.0
2009-08-13 17:52:00,1.65865,1.6588,1.6585,1.6586,34200000.0
2009-08-13 17:53:00,1.6586,1.6588,1.6585,1.65865,139500000.0
2009-08-13 17:54:00,1.65865,1.65865,1.6582,1.6582,223000000.0
2009-08-13 17:55:00,1.65815,1.65825,1.658,1.65825,238700000.0
2009-08-13 17:56:00,1.65825,1.65845,1.6581,1.6581,342200000.0
2009-08-13 17:57:00,1.6581,1.6585,1.65795,1.6585,422500000.0
2009-08-13 17:58:00,1.6586,1.6586,1.6579,1.6579,244600000.0
2009-08-13 17:59:00,1.6579,1.6581,1.6578,1.6579,294800000.0
2009-08-13 18:00:00,1.6579,1.65825,1.65775,1.65815,242800000.0
2009-08-13 18:01:00,1.65815,1.65835,1.6579,1.6579,70100000.0
2009-08-13 18:02:00,1.6579,1.65795,1.6577,1.65775,132800000.0
2009-08-13 18:03:00,1.65775,1.6579,1.6573,1.6574,182900000.0
2009-08-13 18:04:00,1.6574,1.65755,1.65725,1.6575,126200000.0
2009-08-13 18:05:00,1.6575,1.6577,1.65745,1.6577,101600000.0
2009-08-13 18:06:00,1.65775,1.65775,1.6576,1.65765,94000000.0
2009-08-13 18:07:00,1.65765,1.65795,1.6576,1.65775,262700000.0
2009-08-13 18:08:00,1.65775,1.6579,1.6576,1.6577,257600000.0
2009-08-13 18:09:00,1.6577,1.65775,1.6576,1.65775,321200000.0
2009-08-13 18:10:00,1.65775,1.658,1.6577,1.65785,198300000.0
2009-08-13 18:11:00,1.6577,1.6578,1.6575,1.6575,151200000.0
2009-08-13 18:12:00,1.6575,1.65765,1.6573,1.6576,208300000.0
2009-08-13 18:13:00,1.6575,1.6576,1.6574,1.6574,365500000.0
2009-08-13 18:14:00,1.65745,1.6575,1.6573,1.65745,140100000.0
2009-08-13 18:15:00,1.65745,1.65755,1.65725,1.65725,155700000.0
2009-08-13 18:16:00,1.65725,1.6577,1.65725,1.6576,198800000.0
2009-08-13 18:17:00,1.6577,1.65775,1.65755,1.65765,122800000.0
2009-08-13 18:18:00,1.65765,1.65785,1.65765,1.6577,95100000.0
2009-08-13 18:19:00,1.6577,1.6578,1.65765,1.6577,160600000.0
2009-08-13 18:20:00,1.65775,1.65775,1.6574,1.65755,246200000.0
2009-08-13 18:21:00,1.65755,1.65755,1.6572,1.6573,151400000.0
2009-08-13 18:22:00,1.6573,1.65785,1.6573,1.65785,131200000.0
2009-08-13 18:23:00,1.65775,1.658,1.65775,1.65785,220000000.0
2009-08-13 18:24:00,1.65785,1.65785,1.6576,1.65765,168700000.0
2009-08-13 18:25:00,1.6576,1.6578,1.6575,1.6577,301900000.0
2009-08-13 18:26:00,1.6577,1.6577,1.6574,1.6575,262100000.0
2009-08-13 18:27:00,1.6575,1.65755,1.65745,1.6575,194100000.0
2009-08-13 18:28:00,1.6575,1.6575,1.6572,1.65725,185100000.0
2009-08-13 18:29:00,1.65725,1.6573,1.6571,1.6571,42700000.0
2009-08-13 18:30:00,1.6572,1.6572,1.6563,1.6563,338600000.0
2009-08-13 18:31:00,1.6563,1.6566,1.65625,1.6565,267800000.0
2009-08-13 18:32:00,1.6565,1.65655,1.6563,1.6565,264300000.0
2009-08-13 18:33:00,1.6565,1.65655,1.6562,1.6562,222400000.0
2009-08-13 18:34:00,1.65625,1.6563,1.65595,1.65605,315080001.0
2009-08-13 18:35:00,1.65605,1.6563,1.65605,1.6561,266200000.0
2009-08-13 18:36:00,1.6561,1.6564,1.656,1.65615,207400000.0
2009-08-13 18:37:00,1.65615,1.65635,1.65615,1.6563,196800000.0
2009-08-13 18:38:00,1.6563,1.6569,1.65625,1.65655,149100000.0
2009-08-13 18:39:00,1.65655,1.6568,1.65655,1.6568,61800000.0
2009-08-13 18:40:00,1.6568,1.65685,1.6568,1.6568,165900000.0
2009-08-13 18:41:00,1.6568,1.6572,1.65665,1.6567,191899999.0
2009-08-13 18:42:00,1.6568,1.65685,1.6566,1.6566,124100000.0
2009-08-13 18:43:00,1.6566,1.65675,1.65635,1.65635,97200000.0
2009-08-13 18:44:00,1.65635,1.6566,1.65635,1.65645,132800000.0
2009-08-13 18:45:00,1.65645,1.6566,1.65645,1.6565,133700000.0
2009-08-13 18:46:00,1.6565,1.65675,1.6565,1.65675,112000000.0
2009-08-13 18:47:00,1.65675,1.65675,1.65655,1.65655,95400000.0
2009-08-13 18:48:00,1.65655,1.65675,1.6565,1.6565,218000000.0
2009-08-13 18:49:00,1.6565,1.65685,1.65645,1.65685,313400000.0
2009-08-13 18:50:00,1.65685,1.65685,1.6566,1.65675,149800000.0
2009-08-13 18:51:00,1.6567,1.657,1.65655,1.6569,112600000.0
2009-08-13 18:52:00,1.6569,1.6571,1.6568,1.65685,198000000.0
2009-08-13 18:53:00,1.65685,1.6571,1.65685,1.6569,125300000.0
2009-08-13 18:54:00,1.6569,1.65715,1.6569,1.6571,168300000.0
2009-08-13 18:55:00,1.65715,1.65735,1.6571,1.65715,31100000.0
2009-08-13 18:56:00,1.6572,1.6572,1.65705,1.6572,146300000.0
2009-08-13 18:57:00,1.6572,1.6572,1.6569,1.6569,312599999.0
2009-08-13 18:58:00,1.657,1.6572,1.657,1.657,44000000.0
2009-08-13 18:59:00,1.657,1.65705,1.65675,1.6568,224200000.0
2009-08-13 19:00:00,1.6568,1.65715,1.65675,1.65715,138300000.0
2009-08-13 19:01:00,1.6571,1.65715,1.65685,1.65705,100100000.0
2009-08-13 19:02:00,1.6571,1.65745,1.65705,1.65745,179900000.0
2009-08-13 19:03:00,1.65745,1.658,1.65745,1.6578,211300000.0
2009-08-13 19:04:00,1.6578,1.658,1.6578,1.6579,127000000.0
2009-08-13 19:05:00,1.6579,1.6579,1.6571,1.6577,344900001.0
2009-08-13 19:06:00,1.6577,1.6579,1.65725,1.65725,249800000.0
2009-08-13 19:07:00,1.65725,1.65745,1.6571,1.65735,261400000.0
2009-08-13 19:08:00,1.6573,1.6579,1.6573,1.65775,362300000.0
2009-08-13 19:09:00,1.6578,1.6578,1.65745,1.6575,219200000.0
2009-08-13 19:10:00,1.6576,1.6576,1.65725,1.65755,255600000.0
2009-08-13 19:11:00,1.65755,1.6579,1.6575,1.65785,221600000.0
2009-08-13 19:12:00,1.65785,1.6579,1.65755,1.6576,87700000.0
2009-08-13 19:13:00,1.6576,1.6576,1.6572,1.6572,204700000.0
2009-08-13 19:14:00,1.6574,1.6574,1.6568,1.65695,193600000.0
2009-08-13 19:15:00,1.65695,1.65745,1.6569,1.65715,156600000.0
2009-08-13 19:16:00,1.65715,1.65715,1.6567,1.65685,265300000.0
2009-08-13 19:17:00,1.65685,1.65705,1.6568,1.65695,282500000.0
2009-08-13 19:18:00,1.65695,1.6571,1.65665,1.657,209000000.0
2009-08-13 19:19:00,1.657,1.6575,1.65695,1.657,281000000.0
2009-08-13 19:20:00,1.6571,1.6572,1.657,1.65705,125400000.0
2009-08-13 19:21:00,1.657,1.6574,1.657,1.6574,150900000.0
2009-08-13 19:22:00,1.6574,1.65765,1.6574,1.65755,271900000.0
2009-08-13 19:23:00,1.6575,1.65755,1.6572,1.6574,226300000.0
2009-08-13 19:24:00,1.65735,1.6575,1.65705,1.65745,217100000.0
2009-08-13 19:25:00,1.65745,1.6576,1.6571,1.65745,200000000.0
2009-08-13 19:26:00,1.65735,1.65745,1.65715,1.65725,134600000.0
2009-08-13 19:27:00,1.65725,1.65765,1.65725,1.6574,161900000.0
2009-08-13 19:28:00,1.6574,1.65765,1.65725,1.65725,259900000.0
2009-08-13 19:29:00,1.6574,1.65755,1.65725,1.65745,145300000.0
2009-08-13 19:30:00,1.65745,1.6578,1.65745,1.65755,148300000.0
2009-08-13 19:31:00,1.6577,1.6581,1.6577,1.65805,365100000.0
2009-08-13 19:32:00,1.658,1.65865,1.658,1.65865,324300000.0
2009-08-13 19:33:00,1.6586,1.6592,1.6586,1.659,313700000.0
2009-08-13 19:34:00,1.65895,1.65895,1.65865,1.65895,149100000.0
2009-08-13 19:35:00,1.65895,1.65925,1.6588,1.6591,208600000.0
2009-08-13 19:36:00,1.6592,1.6594,1.6589,1.6589,324200000.0
2009-08-13 19:37:00,1.6589,1.65895,1.6586,1.6588,219100000.0
2009-08-13 19:38:00,1.6587,1.65925,1.6587,1.65925,330400000.0
2009-08-13 19:39:00,1.65925,1.6593,1.65855,1.6586,295300000.0
2009-08-13 19:40:00,1.65865,1.65865,1.65845,1.6585,219300000.0
2009-08-13 19:41:00,1.6585,1.65855,1.65845,1.65855,200500000.0
2009-08-13 19:42:00,1.65855,1.65865,1.6584,1.65865,223000000.0
2009-08-13 19:43:00,1.6586,1.65865,1.6585,1.6585,177200000.0
2009-08-13 19:44:00,1.6585,1.65865,1.65845,1.6585,217400000.0
2009-08-13 19:45:00,1.6585,1.65855,1.6584,1.65845,154000000.0
2009-08-13 19:46:00,1.65845,1.6585,1.65835,1.65845,275500000.0
2009-08-13 19:47:00,1.65845,1.65865,1.65845,1.6585,187300000.0
2009-08-13 19:48:00,1.6585,1.65875,1.6584,1.65875,177100000.0
2009-08-13 19:49:00,1.6587,1.6587,1.6585,1.65855,175900000.0
2009-08-13 19:50:00,1.6584,1.65845,1.6581,1.6584,240500000.0
2009-08-13 19:51:00,1.6584,1.6584,1.6581,1.6582,412500000.0
2009-08-13 19:52:00,1.6582,1.6582,1.6579,1.658,246900000.0
2009-08-13 19:53:00,1.658,1.6581,1.6577,1.6581,352100000.0
2009-08-13 19:54:00,1.65795,1.6581,1.6578,1.6578,274900000.0
2009-08-13 19:55:00,1.65785,1.65785,1.65745,1.65745,543100000.0
2009-08-13 19:56:00,1.65745,1.6576,1.6574,1.6575,277400000.0
2009-08-13 19:57:00,1.65755,1.65755,1.6575,1.65755,343900000.0
2009-08-13 19:58:00,1.65755,1.6576,1.6574,1.65755,222700000.0
2009-08-13 19:59:00,1.65755,1.65795,1.65755,1.65775,270300000.0
2009-08-13 20:00:00,1.65775,1.6579,1.65765,1.65785,274400000.0
2009-08-13 20:01:00,1.6577,1.65775,1.6572,1.6574,270000000.0
2009-08-13 20:02:00,1.65735,1.65735,1.6568,1.6568,258600000.0
2009-08-13 20:03:00,1.6568,1.6569,1.6566,1.6566,121600000.0
2009-08-13 20:04:00,1.6566,1.65675,1.65655,1.65675,281600000.0
2009-08-13 20:05:00,1.65685,1.65685,1.65655,1.65665,304700000.0
2009-08-13 20:06:00,1.65665,1.6568,1.65655,1.65665,314400000.0
2009-08-13 20:07:00,1.65665,1.6567,1.6566,1.65665,91100000.0
2009-08-13 20:08:00,1.65665,1.65665,1.6557,1.65575,251100000.0
2009-08-13 20:09:00,1.6558,1.6561,1.6557,1.6561,311500000.0
2009-08-13 20:10:00,1.65595,1.6561,1.6557,1.6557,294100000.0
2009-08-13 20:11:00,1.6557,1.65575,1.6555,1.65565,300900000.0
2009-08-13 20:12:00,1.65565,1.65595,1.6555,1.6557,430900000.0
2009-08-13 20:13:00,1.6557,1.6558,1.65565,1.65575,282800000.0
2009-08-13 20:14:00,1.6557,1.65645,1.6557,1.65635,217600000.0
2009-08-13 20:15:00,1.6563,1.6565,1.6559,1.65605,193600000.0
2009-08-13 20:16:00,1.65605,1.65645,1.65605,1.65615,263700000.0
2009-08-13 20:17:00,1.65615,1.65615,1.65565,1.6559,395800000.0
2009-08-13 20:18:00,1.6559,1.65655,1.6559,1.65655,190200000.0
2009-08-13 20:19:00,1.65665,1.65715,1.65665,1.6571,311700000.0
2009-08-13 20:20:00,1.6571,1.6572,1.65705,1.6572,63800000.0
2009-08-13 20:21:00,1.6572,1.65725,1.65645,1.6568,139100000.0
2009-08-13 20:22:00,1.6568,1.6568,1.6567,1.6568,266800000.0
2009-08-13 20:23:00,1.6568,1.65735,1.65635,1.65635,158100000.0
2009-08-13 20:24:00,1.65635,1.6571,1.65635,1.65705,316900000.0
2009-08-13 20:25:00,1.65705,1.65725,1.657,1.6571,107000000.0
2009-08-13 20:26:00,1.6571,1.6574,1.657,1.6573,132100000.0
2009-08-13 20:27:00,1.65735,1.6578,1.65735,1.65765,271900000.0
2009-08-13 20:28:00,1.65765,1.65765,1.657,1.6572,182900000.0
2009-08-13 20:29:00,1.65725,1.65765,1.6572,1.6576,193200000.0
2009-08-13 20:30:00,1.6576,1.6578,1.65755,1.65775,220800000.0
2009-08-13 20:31:00,1.65775,1.658,1.6577,1.65785,298000000.0
2009-08-13 20:32:00,1.65785,1.65795,1.65755,1.6576,255700000.0
2009-08-13 20:33:00,1.6577,1.6577,1.65735,1.65735,172300000.0
2009-08-13 20:34:00,1.65725,1.65735,1.65655,1.65655,237600000.0
2009-08-13 20:35:00,1.65655,1.65665,1.65645,1.6566,329000000.0
2009-08-13 20:36:00,1.6566,1.6567,1.65645,1.6567,297800000.0
2009-08-13 20:37:00,1.65685,1.6572,1.6568,1.6571,159000000.0
2009-08-13 20:38:00,1.6571,1.65715,1.65685,1.6569,256100000.0
2009-08-13 20:39:00,1.65695,1.6571,1.65645,1.6565,261000000.0
2009-08-13 20:40:00,1.6565,1.6567,1.65625,1.6567,422900000.0
2009-08-13 20:41:00,1.6567,1.6569,1.6566,1.65675,215600000.0
2009-08-13 20:42:00,1.65675,1.6573,1.65675,1.65725,285700000.0
2009-08-13 20:43:00,1.65725,1.6573,1.65705,1.65715,349500000.0
2009-08-13 20:44:00,1.65725,1.6578,1.65725,1.6576,307500000.0
2009-08-13 20:45:00,1.6576,1.6576,1.65735,1.65755,270800000.0
2009-08-13 20:46:00,1.65735,1.6575,1.6572,1.6572,128700000.0
2009-08-13 20:47:00,1.6572,1.6574,1.6572,1.65735,104400000.0
2009-08-13 20:48:00,1.65735,1.65785,1.65735,1.65765,289700002.0
2009-08-13 20:49:00,1.65765,1.658,1.65765,1.65775,160200000.0
2009-08-13 20:50:00,1.6578,1.658,1.65775,1.6578,162600000.0
2009-08-13 20:51:00,1.6578,1.65795,1.6575,1.65765,185100000.0
2009-08-13 20:52:00,1.65765,1.6577,1.65755,1.65765,208400000.0
2009-08-13 20:53:00,1.65765,1.65765,1.65735,1.65735,222800000.0
2009-08-13 20:54:00,1.65725,1.65725,1.65695,1.65695,193400000.0
2009-08-13 20:55:00,1.65695,1.657,1.6565,1.65655,189600000.0
2009-08-13 20:56:00,1.6565,1.65665,1.65645,1.6566,191600000.0
2009-08-13 20:57:00,1.6566,1.6566,1.65605,1.65605,190100000.0
2009-08-13 20:58:00,1.656,1.656,1.65545,1.6555,344400000.0
2009-08-13 20:59:00,1.6555,1.6557,1.65525,1.6553,251900000.0
2009-08-13 21:00:00,1.65535,1.65585,1.65535,1.65585,307100000.0
2009-08-13 21:01:00,1.65585,1.65605,1.65565,1.6559,175200000.0
2009-08-13 21:02:00,1.6559,1.65625,1.6559,1.65615,142900000.0
2009-08-13 21:03:00,1.6561,1.65615,1.65585,1.6559,316700001.0
2009-08-13 21:04:00,1.6559,1.6563,1.65585,1.6562,364100000.0
2009-08-13 21:05:00,1.6562,1.6564,1.6562,1.6563,252800000.0
2009-08-13 21:06:00,1.6563,1.6565,1.65585,1.6563,260600000.0
2009-08-13 21:07:00,1.65625,1.65635,1.6562,1.65625,153200000.0
2009-08-13 21:08:00,1.65625,1.65625,1.6559,1.65605,252500000.0
2009-08-13 21:09:00,1.65605,1.65675,1.65595,1.6567,195400000.0
2009-08-13 21:10:00,1.6567,1.65675,1.65635,1.6566,309900000.0
2009-08-13 21:11:00,1.6566,1.65705,1.65655,1.657,251900000.0
2009-08-13 21:12:00,1.65695,1.6581,1.6569,1.6581,199800000.0
2009-08-13 21:13:00,1.6582,1.6584,1.65815,1.65815,237700000.0
2009-08-13 21:14:00,1.65815,1.65825,1.6576,1.6576,271100000.0
2009-08-13 21:15:00,1.6576,1.65775,1.6575,1.65765,259100000.0
2009-08-13 21:16:00,1.6576,1.65765,1.6575,1.6575,87000000.0
2009-08-13 21:17:00,1.6575,1.6575,1.6571,1.65715,255200000.0
2009-08-13 21:18:00,1.65715,1.6572,1.657,1.657,175200000.0
2009-08-13 21:19:00,1.65705,1.65705,1.65675,1.65685,205200000.0
2009-08-13 21:20:00,1.65685,1.657,1.65675,1.657,129200000.0
2009-08-13 21:21:00,1.657,1.6573,1.657,1.6572,324100000.0
2009-08-13 21:22:00,1.6572,1.6573,1.6566,1.6568,320300001.0
2009-08-13 21:23:00,1.6568,1.65715,1.6567,1.657,215900000.0
2009-08-13 21:24:00,1.65705,1.65725,1.65705,1.65725,86800000.0
2009-08-13 21:25:00,1.65725,1.6581,1.65725,1.6581,164700000.0
2009-08-13 21:26:00,1.6581,1.6582,1.658,1.6581,193300000.0
2009-08-13 21:27:00,1.6581,1.6583,1.65805,1.65815,192200000.0
2009-08-13 21:28:00,1.6581,1.6581,1.658,1.65805,119900000.0
2009-08-13 21:29:00,1.65805,1.6581,1.658,1.65805,123400000.0
2009-08-13 21:30:00,1.65805,1.6582,1.658,1.6581,146500000.0
2009-08-13 21:31:00,1.658,1.6583,1.65775,1.65775,198400000.0
2009-08-13 21:32:00,1.65775,1.6579,1.6576,1.65765,239400000.0
2009-08-13 21:33:00,1.65765,1.65805,1.6576,1.65765,140200000.0
2009-08-13 21:34:00,1.6576,1.65765,1.6575,1.6575,80000000.0
2009-08-13 21:35:00,1.6575,1.6575,1.65705,1.6572,150100000.0
2009-08-13 21:36:00,1.6572,1.6572,1.65715,1.6572,83400000.0
2009-08-13 21:37:00,1.6572,1.6572,1.65705,1.6571,112600000.0
2009-08-13 21:38:00,1.6571,1.65715,1.65705,1.6571,71900000.0
2009-08-13 21:39:00,1.65705,1.6571,1.65705,1.6571,240600000.0
2009-08-13 21:40:00,1.65705,1.65745,1.65705,1.65725,303400000.0
2009-08-13 21:41:00,1.65725,1.6576,1.6572,1.6574,241700000.0
2009-08-13 21:42:00,1.6574,1.6574,1.6573,1.65735,52100000.0
2009-08-13 21:43:00,1.65735,1.65735,1.65685,1.657,97100000.0
2009-08-13 21:44:00,1.65695,1.6572,1.65685,1.6569,220300000.0
2009-08-13 21:45:00,1.6569,1.6571,1.6569,1.6571,121100000.0
2009-08-13 21:46:00,1.6571,1.6572,1.65695,1.65695,180000000.0
2009-08-13 21:47:00,1.65695,1.65695,1.65675,1.65685,259600000.0
2009-08-13 21:48:00,1.65685,1.6571,1.65685,1.65705,71600000.0
2009-08-13 21:49:00,1.6571,1.6572,1.65695,1.65695,79700000.0
2009-08-13 21:50:00,1.65695,1.6572,1.6568,1.6571,217700000.0
2009-08-13 21:51:00,1.6571,1.6572,1.657,1.6571,191800000.0
2009-08-13 21:52:00,1.6571,1.6572,1.65705,1.65715,84000000.0
2009-08-13 21:53:00,1.65715,1.65735,1.6571,1.65715,249000000.0
2009-08-13 21:54:00,1.65715,1.65725,1.65695,1.6572,241500000.0
2009-08-13 21:55:00,1.6572,1.6575,1.65715,1.6575,90500000.0
2009-08-13 21:56:00,1.6575,1.6575,1.6572,1.6575,146100000.0
2009-08-13 21:57:00,1.65745,1.6575,1.6574,1.65745,102800000.0
2009-08-13 21:58:00,1.6574,1.6576,1.6574,1.6576,59900000.0
2009-08-13 21:59:00,1.6576,1.6578,1.65755,1.65765,111900000.0
2009-08-13 22:00:00,1.65765,1.658,1.65765,1.6578,95300000.0
2009-08-13 22:01:00,1.6576,1.6577,1.6575,1.6577,75700000.0
2009-08-13 22:02:00,1.6577,1.658,1.6577,1.65785,112100000.0
2009-08-13 22:03:00,1.65785,1.6579,1.65765,1.6577,136000000.0
2009-08-13 22:04:00,1.6577,1.6577,1.65765,1.6577,24600000.0
2009-08-13 22:05:00,1.6577,1.6577,1.65765,1.65765,19900000.0
2009-08-13 22:06:00,1.65765,1.6578,1.65765,1.65775,26600000.0
2009-08-13 22:07:00,1.65775,1.6578,1.6577,1.6577,30600000.0
2009-08-13 22:08:00,1.6577,1.6579,1.6577,1.6579,18700000.0
2009-08-13 22:09:00,1.65785,1.65785,1.6577,1.6577,30400000.0
2009-08-13 22:10:00,1.6577,1.65785,1.6577,1.6578,13400000.0
2009-08-13 22:11:00,1.6579,1.65795,1.65765,1.65765,24300000.0
2009-08-13 22:12:00,1.6577,1.6577,1.65745,1.6575,152200000.0
2009-08-13 22:13:00,1.6575,1.6575,1.65725,1.65725,47100000.0
2009-08-13 22:14:00,1.6572,1.65755,1.6572,1.65755,52300000.0
2009-08-13 22:15:00,1.65755,1.65755,1.65735,1.65735,52500000.0
2009-08-13 22:16:00,1.65735,1.6574,1.65735,1.6574,23200000.0
2009-08-13 22:17:00,1.6574,1.6574,1.6574,1.6574,19200000.0
2009-08-13 22:18:00,1.6574,1.65745,1.6574,1.65745,20800000.0
2009-08-13 22:19:00,1.65745,1.6576,1.65745,1.6576,16800000.0
2009-08-13 22:20:00,1.65755,1.65755,1.6575,1.6575,18800000.0
2009-08-13 22:21:00,1.6575,1.6575,1.6575,1.6575,3200000.0
2009-08-13 22:22:00,1.6575,1.65765,1.6575,1.6575,127700000.0
2009-08-13 22:23:00,1.65755,1.65765,1.65755,1.65765,22600000.0
2009-08-13 22:24:00,1.6577,1.6579,1.6577,1.6579,21500000.0
2009-08-13 22:25:00,1.6579,1.6579,1.6578,1.6579,34300000.0
2009-08-13 22:26:00,1.65795,1.6581,1.6579,1.6581,20600000.0
2009-08-13 22:27:00,1.6581,1.6584,1.6581,1.6584,64900000.0
2009-08-13 22:28:00,1.6583,1.65835,1.6583,1.6583,18700000.0
2009-08-13 22:29:00,1.6583,1.6583,1.6583,1.6583,3000000.0
2009-08-13 22:30:00,1.6583,1.6583,1.6583,1.6583,4000000.0
2009-08-13 22:31:00,1.6583,1.6584,1.6582,1.6583,49800000.0
2009-08-13 22:32:00,1.6583,1.65835,1.6582,1.6583,77000000.0
2009-08-13 22:33:00,1.6583,1.6586,1.6583,1.6583,39400000.0
2009-08-13 22:34:00,1.65835,1.65835,1.65835,1.65835,16000000.0
2009-08-13 22:35:00,1.65835,1.6584,1.6582,1.6582,56000000.0
2009-08-13 22:36:00,1.6584,1.6584,1.6583,1.6584,8600000.0
2009-08-13 22:37:00,1.6583,1.6583,1.6581,1.6581,42300000.0
2009-08-13 22:38:00,1.65815,1.65815,1.65815,1.65815,19200000.0
2009-08-13 22:39:00,1.65815,1.6582,1.65815,1.6582,18400000.0
2009-08-13 22:40:00,1.65825,1.65825,1.65825,1.65825,1600000.0
2009-08-13 22:41:00,1.65825,1.65835,1.65825,1.65835,16000000.0
2009-08-13 22:42:00,1.65835,1.65835,1.6583,1.6583,14400000.0
2009-08-13 22:43:00,1.6583,1.6584,1.65825,1.65825,38400000.0
2009-08-13 22:44:00,1.65825,1.65825,1.6582,1.6582,18700000.0
2009-08-13 22:45:00,1.65825,1.65825,1.65825,1.65825,10000000.0
2009-08-13 22:46:00,1.65825,1.65845,1.65815,1.65825,83800000.0
2009-08-13 22:47:00,1.6583,1.6585,1.65825,1.6583,59200000.0
2009-08-13 22:48:00,1.6583,1.6585,1.65815,1.65815,110800000.0
2009-08-13 22:49:00,1.65815,1.65825,1.65815,1.65815,36800000.0
2009-08-13 22:50:00,1.6583,1.6583,1.65805,1.6581,42200000.0
2009-08-13 22:51:00,1.6583,1.6584,1.6582,1.65825,111200000.0
2009-08-13 22:52:00,1.65825,1.65825,1.65815,1.65815,92500000.0
2009-08-13 22:53:00,1.65815,1.6583,1.65815,1.65815,87500000.0
2009-08-13 22:54:00,1.65815,1.6583,1.65815,1.65815,97200000.0
2009-08-13 22:55:00,1.65815,1.65815,1.6581,1.6581,43200000.0
2009-08-13 22:56:00,1.6581,1.6581,1.6581,1.6581,35200000.0
2009-08-13 22:57:00,1.6581,1.6581,1.65805,1.6581,60400000.0
2009-08-13 22:58:00,1.6581,1.65815,1.6581,1.6581,20800000.0
2009-08-13 22:59:00,1.6581,1.65815,1.6581,1.65815,12800000.0
2009-08-13 23:00:00,1.65815,1.65815,1.65785,1.65785,73500000.0
2009-08-13 23:01:00,1.6576,1.65765,1.6576,1.65765,11200000.0
2009-08-13 23:02:00,1.6576,1.65785,1.6576,1.6577,26400000.0
2009-08-13 23:03:00,1.65775,1.6581,1.65775,1.6581,25400000.0
2009-08-13 23:04:00,1.6581,1.6581,1.658,1.6581,9000000.0
2009-08-13 23:05:00,1.6577,1.65785,1.6577,1.65785,8000000.0
2009-08-13 23:06:00,1.65785,1.65785,1.6577,1.6577,2600000.0
2009-08-13 23:07:00,1.6577,1.65785,1.6577,1.65785,10600000.0
2009-08-13 23:08:00,1.65785,1.65785,1.65785,1.65785,1000000.0
2009-08-13 23:09:00,1.6577,1.6577,1.6577,1.6577,8100000.0
2009-08-13 23:10:00,1.6577,1.6579,1.6577,1.6579,4500000.0
2009-08-13 23:11:00,1.65785,1.6579,1.65785,1.6579,2000000.0
2009-08-13 23:12:00,1.6579,1.6579,1.65785,1.65785,3000000.0
2009-08-13 23:13:00,1.6577,1.6579,1.6577,1.65785,9200000.0
2009-08-13 23:14:00,1.65785,1.65785,1.6577,1.6578,7200000.0
2009-08-13 23:15:00,1.6578,1.65785,1.65775,1.6578,27400000.0
2009-08-13 23:16:00,1.65775,1.6578,1.65775,1.6578,22400000.0
2009-08-13 23:17:00,1.6578,1.6578,1.6578,1.6578,4800000.0
2009-08-13 23:18:00,1.6579,1.65795,1.65785,1.65795,10000000.0
2009-08-13 23:19:00,1.65795,1.65805,1.6579,1.65795,22000000.0
2009-08-13 23:20:00,1.65795,1.65795,1.65795,1.65795,7000000.0
2009-08-13 23:21:00,1.65795,1.65795,1.65785,1.65795,23300000.0
2009-08-13 23:22:00,1.65795,1.6581,1.65795,1.6581,23000000.0
2009-08-13 23:23:00,1.65805,1.65805,1.65805,1.65805,11200000.0
2009-08-13 23:24:00,1.6581,1.6584,1.6581,1.6584,29000000.0
2009-08-13 23:25:00,1.6584,1.65845,1.65825,1.6583,77500000.0
2009-08-13 23:26:00,1.65835,1.65845,1.65825,1.65835,51200000.0
2009-08-13 23:27:00,1.6583,1.65855,1.6583,1.6585,60000000.0
2009-08-13 23:28:00,1.6585,1.65855,1.6583,1.6585,110400000.0
2009-08-13 23:29:00,1.6586,1.6588,1.65835,1.6585,74400000.0
2009-08-13 23:30:00,1.6584,1.65845,1.6582,1.6582,92400000.0
2009-08-13 23:31:00,1.6582,1.6582,1.6582,1.6582,2400000.0
2009-08-13 23:32:00,1.6582,1.6582,1.65815,1.65815,9600000.0
2009-08-13 23:33:00,1.6579,1.6579,1.6577,1.6577,175200000.0
2009-08-13 23:34:00,1.6577,1.6577,1.6577,1.6577,6800000.0
2009-08-13 23:35:00,1.6577,1.6577,1.6577,1.6577,4800000.0
2009-08-13 23:36:00,1.65744,1.65759,1.65738,1.65738,25400000.0
2009-08-13 23:37:00,1.65765,1.6577,1.65765,1.65765,11200000.0
2009-08-13 23:38:00,1.65765,1.6579,1.65705,1.65775,102800000.0
2009-08-13 23:39:00,1.65775,1.65785,1.6571,1.6574,81400000.0
2009-08-13 23:40:00,1.65735,1.65735,1.65735,1.65735,6400000.0
2009-08-13 23:41:00,1.6573,1.6573,1.6573,1.6573,6000000.0
2009-08-13 23:42:00,1.65735,1.65735,1.65735,1.65735,4000000.0
2009-08-13 23:43:00,1.6573,1.6573,1.6573,1.6573,32000000.0
2009-08-13 23:44:00,1.65735,1.65735,1.6573,1.6573,28600000.0
2009-08-13 23:45:00,1.65735,1.65735,1.6573,1.6573,23000000.0
2009-08-13 23:46:00,1.6573,1.6573,1.6571,1.6571,25700000.0
2009-08-13 23:47:00,1.65715,1.6573,1.65715,1.6573,13100000.0
2009-08-13 23:48:00,1.6573,1.6573,1.65725,1.6573,8200000.0
2009-08-13 23:49:00,1.6573,1.6573,1.65725,1.65725,4000000.0
2009-08-13 23:50:00,1.65725,1.65725,1.6569,1.65705,39200000.0
2009-08-13 23:51:00,1.65705,1.65705,1.65705,1.65705,7000000.0
2009-08-13 23:52:00,1.65705,1.65705,1.6569,1.65695,16800000.0
2009-08-13 23:53:00,1.657,1.65705,1.6569,1.65705,17200000.0
2009-08-13 23:54:00,1.657,1.65705,1.657,1.657,6000000.0
2009-08-13 23:55:00,1.657,1.657,1.657,1.657,1000000.0
2009-08-13 23:56:00,1.657,1.657,1.657,1.657,2000000.0
2009-08-13 23:57:00,1.657,1.657,1.657,1.657,3000000.0
2009-08-13 23:58:00,1.657,1.657,1.6569,1.657,17800000.0
2009-08-13 23:59:00,1.657,1.657,1.6568,1.6568,36000000.0
2009-08-14 00:00:00,1.65675,1.65725,1.65675,1.65705,68000000.0
2009-08-14 00:01:00,1.65705,1.65785,1.65705,1.65745,71700000.0
2009-08-14 00:02:00,1.65725,1.65725,1.65707,1.65707,121400000.0
2009-08-14 00:03:00,1.65707,1.65712,1.65707,1.65712,18500000.0
2009-08-14 00:04:00,1.65735,1.65735,1.65735,1.65735,2000000.0
2009-08-14 00:05:00,1.65715,1.65735,1.65705,1.65705,84300000.0
2009-08-14 00:06:00,1.65715,1.65735,1.6571,1.65735,81700000.0
2009-08-14 00:07:00,1.6573,1.6574,1.65725,1.65735,119000000.0
2009-08-14 00:08:00,1.65735,1.6574,1.65725,1.65735,187400000.0
2009-08-14 00:09:00,1.65735,1.6575,1.65735,1.65745,187500000.0
2009-08-14 00:10:00,1.6574,1.6576,1.65735,1.6576,67300000.0
2009-08-14 00:11:00,1.65755,1.65765,1.6573,1.6573,76400000.0
2009-08-14 00:12:00,1.6573,1.65735,1.6573,1.6573,55500000.0
2009-08-14 00:13:00,1.6573,1.6575,1.6573,1.6573,18000000.0
2009-08-14 00:14:00,1.6573,1.6575,1.6573,1.6573,32800000.0
2009-08-14 00:15:00,1.6573,1.6573,1.6571,1.6572,29300000.0
2009-08-14 00:16:00,1.6571,1.6572,1.65705,1.6572,7800000.0
2009-08-14 00:17:00,1.6572,1.6573,1.65705,1.65715,22200000.0
2009-08-14 00:18:00,1.65715,1.65715,1.65705,1.65705,6600000.0
2009-08-14 00:19:00,1.65705,1.65705,1.6569,1.6569,29900000.0
2009-08-14 00:20:00,1.6569,1.6571,1.6568,1.6568,30100000.0
2009-08-14 00:21:00,1.6568,1.65685,1.65675,1.65675,34200000.0
2009-08-14 00:22:00,1.6567,1.6567,1.6567,1.6567,4800000.0
2009-08-14 00:23:00,1.6567,1.6572,1.65665,1.6572,52200000.0
2009-08-14 00:24:00,1.6572,1.65735,1.6568,1.65705,106300000.0
2009-08-14 00:25:00,1.65695,1.6571,1.65665,1.6567,89900000.0
2009-08-14 00:26:00,1.65675,1.6574,1.65665,1.6574,85500000.0
2009-08-14 00:27:00,1.6573,1.6574,1.6569,1.6571,100400000.0
2009-08-14 00:28:00,1.6571,1.6574,1.6568,1.6573,108800000.0
2009-08-14 00:29:00,1.65725,1.65755,1.657,1.65725,48200000.0
2009-08-14 00:30:00,1.65715,1.65725,1.657,1.65715,60800000.0
2009-08-14 00:31:00,1.6572,1.6572,1.65715,1.65715,30000000.0
2009-08-14 00:32:00,1.6572,1.65725,1.6572,1.65725,7000000.0
2009-08-14 00:33:00,1.65725,1.65725,1.65725,1.65725,3000000.0
2009-08-14 00:34:00,1.6573,1.6573,1.6571,1.65725,38500000.0
2009-08-14 00:35:00,1.65725,1.65725,1.65725,1.65725,3000000.0
2009-08-14 00:36:00,1.65725,1.65725,1.6571,1.6571,34300000.0
2009-08-14 00:37:00,1.65705,1.65725,1.65705,1.65725,43700000.0
2009-08-14 00:38:00,1.65725,1.65725,1.6571,1.6571,72000000.0
2009-08-14 00:39:00,1.65715,1.65715,1.6571,1.6571,3400000.0
2009-08-14 00:40:00,1.65715,1.65715,1.65715,1.65715,1000000.0
2009-08-14 00:41:00,1.6571,1.65715,1.6571,1.6571,22800000.0
2009-08-14 00:42:00,1.6571,1.6571,1.657,1.657,17500000.0
2009-08-14 00:43:00,1.657,1.6571,1.657,1.6571,62200000.0
2009-08-14 00:44:00,1.65705,1.6572,1.65705,1.65705,44800000.0
2009-08-14 00:45:00,1.65705,1.6571,1.657,1.6571,13000000.0
2009-08-14 00:46:00,1.65705,1.6572,1.65705,1.6572,7000000.0
2009-08-14 00:47:00,1.6572,1.65735,1.6572,1.6572,11000000.0
2009-08-14 00:48:00,1.6573,1.6573,1.6573,1.6573,2000000.0
2009-08-14 00:49:00,1.6573,1.6574,1.65725,1.65725,21000000.0
2009-08-14 00:50:00,1.65725,1.65725,1.657,1.657,32300000.0
2009-08-14 00:51:00,1.65715,1.65725,1.65705,1.65715,21000000.0
2009-08-14 00:52:00,1.65715,1.65715,1.657,1.657,6800000.0
2009-08-14 00:53:00,1.657,1.657,1.65695,1.657,14800000.0
2009-08-14 00:54:00,1.657,1.657,1.6568,1.65685,14900000.0
2009-08-14 00:55:00,1.65685,1.65685,1.6568,1.65685,13300000.0
2009-08-14 00:56:00,1.65685,1.65685,1.65685,1.65685,10000000.0
2009-08-14 00:57:00,1.65685,1.65695,1.65685,1.65685,27000000.0
2009-08-14 00:58:00,1.65685,1.65695,1.65685,1.65685,45500000.0
2009-08-14 00:59:00,1.65685,1.65695,1.6568,1.6568,55800000.0
2009-08-14 01:00:00,1.6568,1.65685,1.65675,1.6568,39100000.0
2009-08-14 01:01:00,1.6568,1.65685,1.65675,1.65685,39000000.0
2009-08-14 01:02:00,1.65685,1.65685,1.65685,1.65685,2000000.0
2009-08-14 01:03:00,1.65685,1.65685,1.6566,1.6566,7000000.0
2009-08-14 01:04:00,1.6566,1.65665,1.6566,1.65665,31300000.0
2009-08-14 01:05:00,1.65665,1.65665,1.65665,1.65665,19000000.0
2009-08-14 01:06:00,1.65665,1.65665,1.6566,1.65665,18100000.0
2009-08-14 01:07:00,1.65665,1.6567,1.6566,1.6566,27800000.0
2009-08-14 01:08:00,1.6566,1.6566,1.6565,1.65655,62200000.0
2009-08-14 01:09:00,1.65655,1.65655,1.65625,1.65645,61300000.0
2009-08-14 01:10:00,1.65635,1.65645,1.65615,1.65625,95500000.0
2009-08-14 01:11:00,1.65625,1.6566,1.65625,1.6565,32500000.0
2009-08-14 01:12:00,1.65655,1.65655,1.6565,1.6565,3000000.0
2009-08-14 01:13:00,1.6564,1.65655,1.6564,1.65655,19800000.0
2009-08-14 01:14:00,1.65645,1.65645,1.65645,1.65645,12400000.0
2009-08-14 01:15:00,1.6565,1.65655,1.6565,1.65655,17900000.0
2009-08-14 01:16:00,1.65655,1.65655,1.65655,1.65655,19700000.0
2009-08-14 01:17:00,1.65655,1.6566,1.65655,1.65655,17000000.0
2009-08-14 01:18:00,1.65655,1.65655,1.65655,1.65655,6600000.0
2009-08-14 01:19:00,1.6565,1.65655,1.6565,1.6565,19300000.0
2009-08-14 01:20:00,1.6565,1.6566,1.65645,1.65655,20100000.0
2009-08-14 01:21:00,1.65655,1.65665,1.65655,1.65665,41100000.0
2009-08-14 01:22:00,1.65665,1.65675,1.65665,1.65675,20100000.0
2009-08-14 01:23:00,1.65675,1.65675,1.6567,1.6567,29000000.0
2009-08-14 01:24:00,1.6567,1.6567,1.6567,1.6567,10600000.0
2009-08-14 01:25:00,1.6567,1.6567,1.6567,1.6567,6400000.0
2009-08-14 01:26:00,1.6567,1.6568,1.6567,1.6568,22400000.0
2009-08-14 01:27:00,1.65675,1.65705,1.65675,1.6569,42200000.0
2009-08-14 01:28:00,1.65695,1.6574,1.6569,1.6574,106500000.0
2009-08-14 01:29:00,1.6574,1.65745,1.65735,1.6574,240900000.0
2009-08-14 01:30:00,1.65745,1.6575,1.657,1.6571,102500000.0
2009-08-14 01:31:00,1.65705,1.6571,1.657,1.65705,187100000.0
2009-08-14 01:32:00,1.6571,1.65715,1.657,1.65715,45900000.0
2009-08-14 01:33:00,1.65715,1.6573,1.6571,1.65715,24800000.0
2009-08-14 01:34:00,1.65715,1.65715,1.6569,1.6571,64800000.0
2009-08-14 01:35:00,1.65695,1.6571,1.65695,1.657,31300000.0
2009-08-14 01:36:00,1.65695,1.657,1.65685,1.65695,31500000.0
2009-08-14 01:37:00,1.657,1.657,1.657,1.657,29600000.0
2009-08-14 01:38:00,1.657,1.657,1.6569,1.657,56500000.0
2009-08-14 01:39:00,1.657,1.6571,1.65695,1.657,29500000.0
2009-08-14 01:40:00,1.6571,1.6571,1.6569,1.6569,39200000.0
2009-08-14 01:41:00,1.6569,1.65695,1.6568,1.65685,40700000.0
2009-08-14 01:42:00,1.6567,1.6567,1.6565,1.6565,70600000.0
2009-08-14 01:43:00,1.6565,1.6571,1.6565,1.6571,83200000.0
2009-08-14 01:44:00,1.65715,1.65715,1.657,1.657,34700000.0
2009-08-14 01:45:00,1.657,1.65745,1.657,1.6573,70100000.0
2009-08-14 01:46:00,1.6574,1.6578,1.6574,1.65775,151600000.0
2009-08-14 01:47:00,1.65775,1.65775,1.65745,1.65745,34000000.0
2009-08-14 01:48:00,1.65745,1.6575,1.65745,1.6575,22100000.0
2009-08-14 01:49:00,1.6575,1.65765,1.6574,1.6574,151900000.0
2009-08-14 01:50:00,1.6574,1.65745,1.6571,1.6571,61200000.0
2009-08-14 01:51:00,1.6571,1.6571,1.6567,1.6567,61600000.0
2009-08-14 01:52:00,1.6567,1.6569,1.6567,1.6569,28000000.0
2009-08-14 01:53:00,1.6568,1.6574,1.6568,1.6572,42200000.0
2009-08-14 01:54:00,1.6572,1.6572,1.65695,1.6571,32000000.0
2009-08-14 01:55:00,1.6571,1.6571,1.657,1.6571,50900000.0
2009-08-14 01:56:00,1.6571,1.6571,1.6567,1.65675,62700000.0
2009-08-14 01:57:00,1.65675,1.65675,1.6567,1.6567,3000000.0
2009-08-14 01:58:00,1.6567,1.6568,1.6566,1.6566,23400000.0
2009-08-14 01:59:00,1.6566,1.6567,1.6565,1.65655,44900000.0
2009-08-14 02:00:00,1.6565,1.6565,1.65595,1.65625,99700000.0
2009-08-14 02:01:00,1.6562,1.65625,1.656,1.6562,47400000.0
2009-08-14 02:02:00,1.6562,1.65625,1.6562,1.6562,7000000.0
2009-08-14 02:03:00,1.6562,1.65645,1.6562,1.6564,26500000.0
2009-08-14 02:04:00,1.65645,1.6566,1.65635,1.6565,80600000.0
2009-08-14 02:05:00,1.6565,1.6567,1.65645,1.6567,48600000.0
2009-08-14 02:06:00,1.6567,1.6567,1.65655,1.65655,54500000.0
2009-08-14 02:07:00,1.6566,1.65665,1.6566,1.65665,6000000.0
2009-08-14 02:08:00,1.6566,1.6569,1.6566,1.6569,64300000.0
2009-08-14 02:09:00,1.6568,1.6568,1.65665,1.65665,79600000.0
2009-08-14 02:10:00,1.65665,1.6567,1.65665,1.6567,45700000.0
2009-08-14 02:11:00,1.6567,1.65675,1.6567,1.6567,51500000.0
2009-08-14 02:12:00,1.6567,1.6567,1.65665,1.6567,19000000.0
2009-08-14 02:13:00,1.6567,1.6567,1.6567,1.6567,8000000.0
2009-08-14 02:14:00,1.6567,1.6567,1.6567,1.6567,30800000.0
2009-08-14 02:15:00,1.6567,1.6576,1.6567,1.65725,116900000.0
2009-08-14 02:16:00,1.65715,1.65745,1.65705,1.6574,74900000.0
2009-08-14 02:17:00,1.6574,1.6575,1.6573,1.65735,86200000.0
2009-08-14 02:18:00,1.65735,1.6576,1.65735,1.6576,107200000.0
2009-08-14 02:19:00,1.6576,1.6577,1.6574,1.6574,34800000.0
2009-08-14 02:20:00,1.65745,1.65755,1.6571,1.65755,126100000.0
2009-08-14 02:21:00,1.6574,1.65785,1.6572,1.65765,69900000.0
2009-08-14 02:22:00,1.65765,1.6577,1.6576,1.6577,74200000.0
2009-08-14 02:23:00,1.65775,1.65775,1.65775,1.65775,2000000.0
2009-08-14 02:24:00,1.6577,1.6581,1.6577,1.6581,92500000.0
2009-08-14 02:25:00,1.6581,1.6588,1.6581,1.65875,95000000.0
2009-08-14 02:26:00,1.65875,1.6589,1.65875,1.65885,103200000.0
2009-08-14 02:27:00,1.6589,1.6593,1.6589,1.6592,129900000.0
2009-08-14 02:28:00,1.65915,1.65935,1.65905,1.65935,68000000.0
2009-08-14 02:29:00,1.65935,1.6594,1.65915,1.6594,40200000.0
2009-08-14 02:30:00,1.6594,1.6594,1.65935,1.6594,15200000.0
2009-08-14 02:31:00,1.6594,1.65945,1.6593,1.6593,32300000.0
2009-08-14 02:32:00,1.65925,1.65945,1.65925,1.65935,31600000.0
2009-08-14 02:33:00,1.6593,1.65945,1.65925,1.6593,73500000.0
2009-08-14 02:34:00,1.65925,1.65925,1.6592,1.6592,76100000.0
2009-08-14 02:35:00,1.6593,1.6596,1.6593,1.65955,79000000.0
2009-08-14 02:36:00,1.65955,1.65955,1.65945,1.6595,32000000.0
2009-08-14 02:37:00,1.6595,1.65975,1.65935,1.65945,84100000.0
2009-08-14 02:38:00,1.6594,1.65955,1.65935,1.6594,58000000.0
2009-08-14 02:39:00,1.6594,1.6595,1.6593,1.65945,42900000.0
2009-08-14 02:40:00,1.65945,1.6597,1.6594,1.6594,100400000.0
2009-08-14 02:41:00,1.6594,1.6597,1.6594,1.6597,90500000.0
2009-08-14 02:42:00,1.6597,1.6597,1.65955,1.6596,17300000.0
2009-08-14 02:43:00,1.65965,1.6597,1.65965,1.6597,9200000.0
2009-08-14 02:44:00,1.6597,1.6597,1.65965,1.6597,34600000.0
2009-08-14 02:45:00,1.6597,1.6598,1.65965,1.6598,20500000.0
2009-08-14 02:46:00,1.65975,1.6598,1.6596,1.65965,85500000.0
2009-08-14 02:47:00,1.65965,1.65965,1.6594,1.6594,52300000.0
2009-08-14 02:48:00,1.6594,1.6594,1.6592,1.65925,80000000.0
2009-08-14 02:49:00,1.65915,1.65925,1.659,1.65925,86200000.0
2009-08-14 02:50:00,1.6592,1.65925,1.6592,1.65925,68800000.0
2009-08-14 02:51:00,1.65925,1.6594,1.65925,1.6594,55300000.0
2009-08-14 02:52:00,1.6594,1.6594,1.65925,1.65935,108900000.0
2009-08-14 02:53:00,1.65935,1.65935,1.6592,1.6592,107700000.0
2009-08-14 02:54:00,1.6592,1.6594,1.6592,1.6593,107000000.0
2009-08-14 02:55:00,1.6595,1.65965,1.6595,1.65955,130000000.0
2009-08-14 02:56:00,1.6596,1.6596,1.65945,1.65945,139800000.0
2009-08-14 02:57:00,1.65945,1.65955,1.6594,1.6595,148500000.0
2009-08-14 02:58:00,1.6595,1.65965,1.65945,1.6595,95600000.0
2009-08-14 02:59:00,1.65965,1.65965,1.6596,1.6596,84100000.0
2009-08-14 03:00:00,1.6595,1.6595,1.65945,1.6595,67600000.0
2009-08-14 03:01:00,1.65955,1.65965,1.65955,1.65965,35200000.0
2009-08-14 03:02:00,1.65965,1.6602,1.65965,1.6602,88000000.0
2009-08-14 03:03:00,1.6603,1.6603,1.6603,1.6603,78700000.0
2009-08-14 03:04:00,1.6603,1.6606,1.6603,1.6605,182300000.0
2009-08-14 03:05:00,1.6605,1.6605,1.66035,1.66035,80500000.0
2009-08-14 03:06:00,1.66035,1.66035,1.66025,1.6603,128500000.0
2009-08-14 03:07:00,1.6603,1.66045,1.66025,1.66025,48400000.0
2009-08-14 03:08:00,1.66025,1.6603,1.6602,1.6602,39100000.0
2009-08-14 03:09:00,1.6602,1.66045,1.6601,1.6602,155000000.0
2009-08-14 03:10:00,1.6601,1.6601,1.6599,1.66005,133200000.0
2009-08-14 03:11:00,1.66005,1.66025,1.6596,1.6596,146600000.0
2009-08-14 03:12:00,1.6596,1.66,1.65945,1.65995,197100000.0
2009-08-14 03:13:00,1.6599,1.6599,1.65955,1.65955,131300000.0
2009-08-14 03:14:00,1.6596,1.6596,1.65925,1.6595,125800000.0
2009-08-14 03:15:00,1.6595,1.6596,1.65935,1.65955,146500000.0
2009-08-14 03:16:00,1.65955,1.65955,1.65945,1.6595,80000000.0
2009-08-14 03:17:00,1.6595,1.65955,1.6595,1.65955,47400000.0
2009-08-14 03:18:00,1.6595,1.66015,1.6595,1.65995,103200000.0
2009-08-14 03:19:00,1.66005,1.66015,1.65985,1.66,89600000.0
2009-08-14 03:20:00,1.66005,1.66015,1.66005,1.6601,56800000.0
2009-08-14 03:21:00,1.66005,1.66005,1.6598,1.6599,98700000.0
2009-08-14 03:22:00,1.6601,1.66015,1.65955,1.6596,194000000.0
2009-08-14 03:23:00,1.6596,1.6596,1.6595,1.6596,30000000.0
2009-08-14 03:24:00,1.6596,1.6597,1.65955,1.6596,101300000.0
2009-08-14 03:25:00,1.65955,1.6597,1.6593,1.6593,100370000.0
2009-08-14 03:26:00,1.6593,1.6594,1.65925,1.6594,128600000.0
2009-08-14 03:27:00,1.6594,1.6594,1.6593,1.6593,93900000.0
2009-08-14 03:28:00,1.6593,1.6593,1.6593,1.6593,147900000.0
2009-08-14 03:29:00,1.6593,1.6596,1.65925,1.65925,130400000.0
2009-08-14 03:30:00,1.65925,1.6593,1.65925,1.6593,91400000.0
2009-08-14 03:31:00,1.6593,1.6593,1.659,1.659,111100000.0
2009-08-14 03:32:00,1.659,1.6591,1.6589,1.65905,37100000.0
2009-08-14 03:33:00,1.65905,1.65905,1.65865,1.6589,49700000.0
2009-08-14 03:34:00,1.6589,1.65905,1.6589,1.65905,38200000.0
2009-08-14 03:35:00,1.65905,1.6591,1.65895,1.65895,74000000.0
2009-08-14 03:36:00,1.65895,1.6592,1.65895,1.659,38000000.0
2009-08-14 03:37:00,1.659,1.6591,1.6588,1.6589,48100000.0
2009-08-14 03:38:00,1.6588,1.65885,1.6585,1.6586,140700000.0
2009-08-14 03:39:00,1.65855,1.65865,1.65855,1.6586,28400000.0
2009-08-14 03:40:00,1.6586,1.6587,1.65845,1.65865,34020000.0
2009-08-14 03:41:00,1.6586,1.65865,1.6586,1.6586,31800000.0
2009-08-14 03:42:00,1.6586,1.6586,1.65825,1.6583,65500000.0
2009-08-14 03:43:00,1.6583,1.6583,1.65825,1.6583,87800000.0
2009-08-14 03:44:00,1.6583,1.65855,1.65825,1.6584,90000000.0
2009-08-14 03:45:00,1.65845,1.65845,1.65835,1.65845,26000000.0
2009-08-14 03:46:00,1.65845,1.6588,1.6581,1.6583,90600000.0
2009-08-14 03:47:00,1.6583,1.6587,1.6583,1.6587,74900000.0
2009-08-14 03:48:00,1.6587,1.6592,1.6587,1.65915,109500000.0
2009-08-14 03:49:00,1.6593,1.6593,1.65895,1.659,41600000.0
2009-08-14 03:50:00,1.65905,1.6593,1.65895,1.65925,56200000.0
2009-08-14 03:51:00,1.65925,1.65935,1.6592,1.65935,58400000.0
2009-08-14 03:52:00,1.65935,1.6599,1.6593,1.65975,131800000.0
2009-08-14 03:53:00,1.65985,1.65995,1.6598,1.6599,213800000.0
2009-08-14 03:54:00,1.6599,1.66,1.6599,1.65995,37500000.0
2009-08-14 03:55:00,1.65995,1.66,1.65995,1.66,23900000.0
2009-08-14 03:56:00,1.66,1.66005,1.6598,1.65985,54400000.0
2009-08-14 03:57:00,1.6599,1.65995,1.6599,1.65995,48800000.0
2009-08-14 03:58:00,1.66,1.66035,1.66,1.66035,105300000.0
2009-08-14 03:59:00,1.66035,1.66035,1.66005,1.66025,93800000.0
2009-08-14 04:00:00,1.66025,1.66025,1.66005,1.66005,131400000.0
2009-08-14 04:01:00,1.66005,1.6601,1.65985,1.65995,147800000.0
2009-08-14 04:02:00,1.6599,1.6599,1.65925,1.65935,145100000.0
2009-08-14 04:03:00,1.65935,1.6595,1.6593,1.65935,104300000.0
2009-08-14 04:04:00,1.65935,1.6595,1.65905,1.6591,124400000.0
2009-08-14 04:05:00,1.6591,1.6592,1.6591,1.6591,171400000.0
2009-08-14 04:06:00,1.6591,1.6591,1.6587,1.6588,138500000.0
2009-08-14 04:07:00,1.6588,1.6589,1.65875,1.6589,54600000.0
2009-08-14 04:08:00,1.6589,1.6595,1.6589,1.6595,120700000.0
2009-08-14 04:09:00,1.6595,1.65955,1.65935,1.65945,55800000.0
2009-08-14 04:10:00,1.65945,1.6595,1.6594,1.65945,63100000.0
2009-08-14 04:11:00,1.6595,1.6596,1.65945,1.6595,85400000.0
2009-08-14 04:12:00,1.6595,1.65955,1.65925,1.65935,73300000.0
2009-08-14 04:13:00,1.6594,1.6594,1.659,1.65905,87200000.0
2009-08-14 04:14:00,1.65905,1.65925,1.6589,1.65925,150500000.0
2009-08-14 04:15:00,1.65925,1.6598,1.65925,1.6597,83500000.0
2009-08-14 04:16:00,1.6597,1.6597,1.65915,1.6592,136400000.0
2009-08-14 04:17:00,1.6592,1.6592,1.659,1.6591,94800000.0
2009-08-14 04:18:00,1.6591,1.65935,1.65885,1.6589,46000000.0
2009-08-14 04:19:00,1.6589,1.6589,1.6587,1.65885,117100000.0
2009-08-14 04:20:00,1.6589,1.6589,1.6588,1.6588,79600000.0
2009-08-14 04:21:00,1.65875,1.65875,1.65835,1.65865,120700000.0
2009-08-14 04:22:00,1.6586,1.65865,1.6585,1.65865,57400000.0
2009-08-14 04:23:00,1.65865,1.6587,1.65865,1.6587,16100000.0
2009-08-14 04:24:00,1.65875,1.6588,1.65865,1.6587,43100000.0
2009-08-14 04:25:00,1.6587,1.6587,1.65865,1.6587,31600000.0
2009-08-14 04:26:00,1.65865,1.65865,1.65865,1.65865,1000000.0
2009-08-14 04:27:00,1.6587,1.6589,1.6587,1.65875,47000000.0
2009-08-14 04:28:00,1.65875,1.6591,1.6587,1.65885,64200000.0
2009-08-14 04:29:00,1.6589,1.6589,1.65885,1.6589,32900000.0
2009-08-14 04:30:00,1.65885,1.6589,1.6587,1.6587,93700000.0
2009-08-14 04:31:00,1.6587,1.6587,1.65825,1.65835,149100000.0
2009-08-14 04:32:00,1.6584,1.6584,1.6583,1.65835,31700000.0
2009-08-14 04:33:00,1.65835,1.65835,1.6575,1.6575,123600000.0
2009-08-14 04:34:00,1.65735,1.65825,1.65735,1.65825,218500000.0
2009-08-14 04:35:00,1.65825,1.6585,1.65825,1.65825,73900000.0
2009-08-14 04:36:00,1.6582,1.65825,1.65815,1.65815,52200000.0
2009-08-14 04:37:00,1.65815,1.65825,1.65775,1.658,75000000.0
2009-08-14 04:38:00,1.658,1.65805,1.65795,1.65795,48600000.0
2009-08-14 04:39:00,1.65795,1.6584,1.65795,1.6583,103900000.0
2009-08-14 04:40:00,1.65845,1.65855,1.6584,1.6584,104500000.0
2009-08-14 04:41:00,1.65845,1.65845,1.6583,1.65835,157300000.0
2009-08-14 04:42:00,1.65835,1.65845,1.65835,1.65845,185500000.0
2009-08-14 04:43:00,1.65845,1.65855,1.65845,1.65855,94400000.0
2009-08-14 04:44:00,1.65855,1.6588,1.65855,1.65865,100300000.0
2009-08-14 04:45:00,1.6586,1.6586,1.6585,1.65855,38500000.0
2009-08-14 04:46:00,1.65855,1.65855,1.6585,1.6585,3000000.0
2009-08-14 04:47:00,1.6584,1.6584,1.65795,1.658,137100000.0
2009-08-14 04:48:00,1.658,1.6581,1.658,1.6581,76700000.0
2009-08-14 04:49:00,1.65805,1.65805,1.65795,1.65795,130000000.0
2009-08-14 04:50:00,1.65795,1.65855,1.65795,1.65855,259200000.0
2009-08-14 04:51:00,1.65845,1.65855,1.6584,1.65855,142800000.0
2009-08-14 04:52:00,1.6586,1.6586,1.6583,1.6584,94100000.0
2009-08-14 04:53:00,1.6584,1.6585,1.65835,1.65845,77100000.0
2009-08-14 04:54:00,1.65845,1.6587,1.65845,1.65865,36300000.0
2009-08-14 04:55:00,1.65865,1.65885,1.65865,1.6588,85100000.0
2009-08-14 04:56:00,1.65875,1.65875,1.65855,1.6586,36100000.0
2009-08-14 04:57:00,1.65855,1.6586,1.6585,1.6586,51300000.0
2009-08-14 04:58:00,1.6586,1.65865,1.65855,1.6586,31500000.0
2009-08-14 04:59:00,1.6586,1.6586,1.65825,1.65835,53200000.0
2009-08-14 05:00:00,1.6583,1.6583,1.6575,1.6577,90800000.0
2009-08-14 05:01:00,1.65775,1.6581,1.65775,1.6581,66000000.0
2009-08-14 05:02:00,1.6581,1.65845,1.6581,1.65825,137200000.0
2009-08-14 05:03:00,1.6581,1.6584,1.658,1.6583,167000000.0
2009-08-14 05:04:00,1.6582,1.65865,1.6582,1.65845,90300000.0
2009-08-14 05:05:00,1.65845,1.65875,1.65815,1.6586,219360002.0
2009-08-14 05:06:00,1.6586,1.6588,1.6584,1.6586,82300000.0
2009-08-14 05:07:00,1.65855,1.65855,1.65825,1.6585,93000000.0
2009-08-14 05:08:00,1.6585,1.6585,1.65815,1.65815,64100000.0
2009-08-14 05:09:00,1.6581,1.6584,1.6581,1.6583,69700000.0
2009-08-14 05:10:00,1.6585,1.6586,1.6585,1.6586,100300000.0
2009-08-14 05:11:00,1.6586,1.6586,1.6577,1.6577,117400000.0
2009-08-14 05:12:00,1.6578,1.65785,1.65755,1.65765,150000000.0
2009-08-14 05:13:00,1.65765,1.65765,1.6572,1.6572,101100000.0
2009-08-14 05:14:00,1.65725,1.65745,1.65725,1.6574,24500000.0
2009-08-14 05:15:00,1.6575,1.65755,1.65745,1.65745,29000000.0
2009-08-14 05:16:00,1.65755,1.65755,1.6571,1.65725,107100000.0
2009-08-14 05:17:00,1.65725,1.65735,1.65725,1.6573,46100000.0
2009-08-14 05:18:00,1.6573,1.6573,1.65695,1.65695,105100000.0
2009-08-14 05:19:00,1.65695,1.657,1.65675,1.657,143900000.0
2009-08-14 05:20:00,1.65705,1.6571,1.65675,1.657,174800000.0
2009-08-14 05:21:00,1.657,1.65725,1.657,1.65725,88400000.0
2009-08-14 05:22:00,1.6572,1.6576,1.6572,1.6576,84800000.0
2009-08-14 05:23:00,1.65765,1.6583,1.65765,1.6582,94800000.0
2009-08-14 05:24:00,1.6582,1.65825,1.6581,1.65825,18500000.0
2009-08-14 05:25:00,1.6583,1.6583,1.6581,1.6582,21500000.0
2009-08-14 05:26:00,1.6582,1.6582,1.6581,1.6582,27100000.0
2009-08-14 05:27:00,1.6581,1.6581,1.6579,1.6579,35000000.0
2009-08-14 05:28:00,1.65785,1.65785,1.65715,1.65715,102900000.0
2009-08-14 05:29:00,1.65715,1.65765,1.65715,1.65765,158200000.0
2009-08-14 05:30:00,1.65765,1.65765,1.65745,1.65745,43100000.0
2009-08-14 05:31:00,1.6574,1.6574,1.6574,1.6574,48900000.0
2009-08-14 05:32:00,1.6574,1.65745,1.65715,1.65735,25000000.0
2009-08-14 05:33:00,1.6572,1.65725,1.65695,1.65695,20400000.0
2009-08-14 05:34:00,1.65695,1.65695,1.65665,1.65665,33800000.0
2009-08-14 05:35:00,1.6565,1.6566,1.65645,1.6566,56900000.0
2009-08-14 05:36:00,1.65655,1.65655,1.6565,1.6565,39000000.0
2009-08-14 05:37:00,1.6565,1.6566,1.6565,1.6566,30300000.0
2009-08-14 05:38:00,1.65655,1.6566,1.65655,1.65655,27600000.0
2009-08-14 05:39:00,1.6566,1.6566,1.65625,1.6564,47600000.0
2009-08-14 05:40:00,1.6564,1.65645,1.65585,1.65585,44500000.0
2009-08-14 05:41:00,1.6558,1.65595,1.6556,1.65565,86200000.0
2009-08-14 05:42:00,1.6557,1.6561,1.65565,1.65565,76700000.0
2009-08-14 05:43:00,1.6556,1.6559,1.65545,1.6559,58400000.0
2009-08-14 05:44:00,1.65595,1.6563,1.6558,1.656,36100000.0
2009-08-14 05:45:00,1.656,1.65665,1.65595,1.65665,44400000.0
2009-08-14 05:46:00,1.6565,1.65675,1.6565,1.6565,73300000.0
2009-08-14 05:47:00,1.6565,1.6572,1.6565,1.6572,65900000.0
2009-08-14 05:48:00,1.6572,1.6572,1.65665,1.65665,137200000.0
2009-08-14 05:49:00,1.6567,1.6567,1.65635,1.6564,66700000.0
2009-08-14 05:50:00,1.6564,1.6565,1.6563,1.6563,68400000.0
2009-08-14 05:51:00,1.6563,1.65635,1.65625,1.65635,7000000.0
2009-08-14 05:52:00,1.65635,1.657,1.65635,1.65695,57600000.0
2009-08-14 05:53:00,1.65695,1.65725,1.6567,1.65705,112600000.0
2009-08-14 05:54:00,1.65705,1.6571,1.65705,1.65705,44800000.0
2009-08-14 05:55:00,1.65705,1.6572,1.65695,1.65695,103600000.0
2009-08-14 05:56:00,1.65695,1.65695,1.6569,1.6569,26400000.0
2009-08-14 05:57:00,1.6569,1.657,1.6569,1.657,40400000.0
2009-08-14 05:58:00,1.657,1.65715,1.657,1.6571,102600000.0
2009-08-14 05:59:00,1.6571,1.65715,1.65705,1.65705,41300000.0
2009-08-14 06:00:00,1.6571,1.6571,1.65705,1.65705,21700000.0
2009-08-14 06:01:00,1.65705,1.65745,1.65705,1.65745,38000000.0
2009-08-14 06:02:00,1.65745,1.6575,1.65745,1.6575,49200000.0
2009-08-14 06:03:00,1.6575,1.6575,1.6572,1.6572,159000000.0
2009-08-14 06:04:00,1.6572,1.6572,1.65695,1.65695,92800000.0
2009-08-14 06:05:00,1.65695,1.6575,1.65695,1.6575,89900000.0
2009-08-14 06:06:00,1.65745,1.65745,1.65745,1.65745,14600000.0
2009-08-14 06:07:00,1.65725,1.65725,1.65695,1.657,89400000.0
2009-08-14 06:08:00,1.657,1.6571,1.657,1.6571,13100000.0
2009-08-14 06:09:00,1.6571,1.6571,1.657,1.65705,651900000.0
2009-08-14 06:10:00,1.657,1.65705,1.65695,1.65695,103100000.0
2009-08-14 06:11:00,1.65695,1.65695,1.65665,1.6567,77000000.0
2009-08-14 06:12:00,1.6567,1.65715,1.6567,1.65705,142200000.0
2009-08-14 06:13:00,1.65705,1.65705,1.65695,1.65695,39000000.0
2009-08-14 06:14:00,1.65695,1.6571,1.6569,1.657,51200000.0
2009-08-14 06:15:00,1.657,1.6572,1.65695,1.65695,21600000.0
2009-08-14 06:16:00,1.65695,1.65725,1.65695,1.65705,73900000.0
2009-08-14 06:17:00,1.65705,1.6571,1.657,1.657,36800000.0
2009-08-14 06:18:00,1.65705,1.6571,1.65705,1.6571,21800000.0
2009-08-14 06:19:00,1.6571,1.65735,1.65705,1.6571,42700000.0
2009-08-14 06:20:00,1.65695,1.65695,1.65695,1.65695,81300000.0
2009-08-14 06:21:00,1.65695,1.6571,1.65695,1.6571,110200000.0
2009-08-14 06:22:00,1.6571,1.6571,1.6569,1.6569,183300000.0
2009-08-14 06:23:00,1.6569,1.657,1.6569,1.6569,37300000.0
2009-08-14 06:24:00,1.6569,1.6569,1.6569,1.6569,11200000.0
2009-08-14 06:25:00,1.65685,1.65685,1.65675,1.65675,37600000.0
2009-08-14 06:26:00,1.65675,1.65675,1.65665,1.6567,19200000.0
2009-08-14 06:27:00,1.65665,1.65665,1.65645,1.65645,110199999.0
2009-08-14 06:28:00,1.65645,1.6567,1.6564,1.6567,315700007.0
2009-08-14 06:29:00,1.6567,1.6567,1.65655,1.65655,50500000.0
2009-08-14 06:30:00,1.65655,1.6567,1.65655,1.6567,66700000.0
2009-08-14 06:31:00,1.6567,1.65695,1.6567,1.65695,29600000.0
2009-08-14 06:32:00,1.657,1.65705,1.65695,1.657,36800000.0
2009-08-14 06:33:00,1.657,1.6571,1.657,1.6571,24800000.0
2009-08-14 06:34:00,1.6571,1.65715,1.657,1.65705,71600000.0
2009-08-14 06:35:00,1.657,1.65705,1.6568,1.6568,157400000.0
2009-08-14 06:36:00,1.6568,1.6572,1.6568,1.6572,196600000.0
2009-08-14 06:37:00,1.65715,1.65715,1.65685,1.65685,17300000.0
2009-08-14 06:38:00,1.6568,1.65685,1.6568,1.65685,55300000.0
2009-08-14 06:39:00,1.65685,1.65685,1.65665,1.65665,61900000.0
2009-08-14 06:40:00,1.65665,1.6567,1.65665,1.65665,25600000.0
2009-08-14 06:41:00,1.6569,1.657,1.6567,1.6568,37500000.0
2009-08-14 06:42:00,1.6568,1.65695,1.6568,1.65695,67000000.0
2009-08-14 06:43:00,1.6569,1.657,1.65665,1.6567,97700000.0
2009-08-14 06:44:00,1.6567,1.657,1.6567,1.657,56400000.0
2009-08-14 06:45:00,1.657,1.657,1.65685,1.6569,76100000.0
2009-08-14 06:46:00,1.657,1.65715,1.65695,1.6571,40600000.0
2009-08-14 06:47:00,1.6571,1.6571,1.6571,1.6571,25600000.0
2009-08-14 06:48:00,1.6571,1.65715,1.65675,1.65675,105000000.0
2009-08-14 06:49:00,1.6568,1.6569,1.65675,1.65675,110400000.0
2009-08-14 06:50:00,1.6567,1.65685,1.6567,1.65685,55100000.0
2009-08-14 06:51:00,1.65675,1.65685,1.6567,1.65685,31300000.0
2009-08-14 06:52:00,1.65685,1.65685,1.65685,1.65685,1600000.0
2009-08-14 06:53:00,1.65695,1.65695,1.65685,1.6569,57100000.0
2009-08-14 06:54:00,1.6569,1.65695,1.65685,1.65685,95300000.0
2009-08-14 06:55:00,1.65685,1.6569,1.6568,1.6569,54800000.0
2009-08-14 06:56:00,1.65685,1.65685,1.6568,1.6568,12200000.0
2009-08-14 06:57:00,1.6568,1.65685,1.6566,1.65665,43600000.0
2009-08-14 06:58:00,1.6566,1.65665,1.6565,1.65655,38400000.0
2009-08-14 06:59:00,1.65655,1.65655,1.6565,1.6565,64000000.0
2009-08-14 07:00:00,1.65645,1.65655,1.65645,1.6565,63500000.0
2009-08-14 07:01:00,1.6565,1.6565,1.6562,1.6562,88300000.0
2009-08-14 07:02:00,1.6562,1.6562,1.6562,1.6562,81100000.0
2009-08-14 07:03:00,1.6562,1.65655,1.6562,1.65655,34800000.0
2009-08-14 07:04:00,1.6565,1.65655,1.65605,1.65605,108100000.0
2009-08-14 07:05:00,1.65605,1.65605,1.6554,1.6556,98200000.0
2009-08-14 07:06:00,1.6556,1.6559,1.6556,1.6559,111000000.0
2009-08-14 07:07:00,1.6559,1.65595,1.65575,1.65575,106800000.0
2009-08-14 07:08:00,1.65575,1.6559,1.65555,1.6559,175500000.0
2009-08-14 07:09:00,1.6559,1.656,1.65585,1.6559,62600000.0
2009-08-14 07:10:00,1.6559,1.6562,1.6559,1.6562,60400000.0
2009-08-14 07:11:00,1.6562,1.65625,1.65605,1.65615,58000000.0
2009-08-14 07:12:00,1.65615,1.6565,1.6561,1.6565,80400000.0
2009-08-14 07:13:00,1.65655,1.65655,1.65645,1.65645,52800000.0
2009-08-14 07:14:00,1.65645,1.65645,1.65605,1.65605,52700000.0
2009-08-14 07:15:00,1.65605,1.65615,1.65605,1.65615,75700000.0
2009-08-14 07:16:00,1.65615,1.65615,1.65615,1.65615,1000000.0
2009-08-14 07:17:00,1.65615,1.65615,1.65615,1.65615,9400000.0
2009-08-14 07:18:00,1.65615,1.6562,1.65605,1.65605,60500000.0
2009-08-14 07:19:00,1.656,1.65605,1.65595,1.656,68400000.0
2009-08-14 07:20:00,1.656,1.656,1.6559,1.6559,72400000.0
2009-08-14 07:21:00,1.6559,1.6559,1.6555,1.65555,89700000.0
2009-08-14 07:22:00,1.65555,1.65555,1.6551,1.6552,93000000.0
2009-08-14 07:23:00,1.6552,1.6553,1.65445,1.6546,176600000.0
2009-08-14 07:24:00,1.65465,1.6548,1.6545,1.6546,116900000.0
2009-08-14 07:25:00,1.65455,1.65455,1.6543,1.6543,82900000.0
2009-08-14 07:26:00,1.6543,1.6543,1.65415,1.65415,36700000.0
2009-08-14 07:27:00,1.65415,1.6544,1.65415,1.6544,128900000.0
2009-08-14 07:28:00,1.65445,1.6548,1.65445,1.65475,157500000.0
2009-08-14 07:29:00,1.65475,1.65485,1.65465,1.6547,80800000.0
2009-08-14 07:30:00,1.6547,1.65505,1.65465,1.65505,128600000.0
2009-08-14 07:31:00,1.65505,1.65605,1.65505,1.6556,134800000.0
2009-08-14 07:32:00,1.6556,1.65565,1.65545,1.65555,77300000.0
2009-08-14 07:33:00,1.6555,1.6557,1.6555,1.6556,39700000.0
2009-08-14 07:34:00,1.65555,1.6556,1.65555,1.65555,46600000.0
2009-08-14 07:35:00,1.65555,1.6556,1.65555,1.6556,44600000.0
2009-08-14 07:36:00,1.6556,1.6556,1.6556,1.6556,18800000.0
2009-08-14 07:37:00,1.6556,1.6558,1.6553,1.65575,151100000.0
2009-08-14 07:38:00,1.65575,1.65585,1.65555,1.65555,89100000.0
2009-08-14 07:39:00,1.65555,1.6558,1.65555,1.6557,69200000.0
2009-08-14 07:40:00,1.6557,1.6559,1.6557,1.6559,103000000.0
2009-08-14 07:41:00,1.6559,1.6563,1.6559,1.6563,51100000.0
2009-08-14 07:42:00,1.65635,1.6566,1.65625,1.65625,66800000.0
2009-08-14 07:43:00,1.65625,1.65625,1.65605,1.6562,64700000.0
2009-08-14 07:44:00,1.6562,1.65645,1.65615,1.65615,121700000.0
2009-08-14 07:45:00,1.65615,1.6563,1.65615,1.6563,66200000.0
2009-08-14 07:46:00,1.6563,1.6565,1.6562,1.6565,45100000.0
2009-08-14 07:47:00,1.6565,1.6565,1.65625,1.65635,93900000.0
2009-08-14 07:48:00,1.6565,1.65675,1.6565,1.6567,105600000.0
2009-08-14 07:49:00,1.6567,1.65675,1.6566,1.65665,115400000.0
2009-08-14 07:50:00,1.6567,1.6567,1.6566,1.6566,155800000.0
2009-08-14 07:51:00,1.6566,1.6567,1.6562,1.65645,217500000.0
2009-08-14 07:52:00,1.65655,1.65675,1.6564,1.65665,75000000.0
2009-08-14 07:53:00,1.6566,1.6584,1.65645,1.6584,86000000.0
2009-08-14 07:54:00,1.65845,1.65885,1.65845,1.65855,110750000.0
2009-08-14 07:55:00,1.65855,1.65885,1.65855,1.6587,168700000.0
2009-08-14 07:56:00,1.6587,1.6587,1.6582,1.65845,67800000.0
2009-08-14 07:57:00,1.6586,1.6587,1.6584,1.6586,154100000.0
2009-08-14 07:58:00,1.65865,1.6587,1.65845,1.6586,82900000.0
2009-08-14 07:59:00,1.6586,1.65865,1.65835,1.65855,120300000.0
2009-08-14 08:00:00,1.6585,1.6586,1.6583,1.6583,84600000.0
2009-08-14 08:01:00,1.6582,1.6582,1.6581,1.6581,130000000.0
2009-08-14 08:02:00,1.658,1.6581,1.6579,1.6581,114800000.0
2009-08-14 08:03:00,1.6581,1.6581,1.6579,1.65805,80400000.0
2009-08-14 08:04:00,1.6578,1.6578,1.6573,1.6575,148300000.0
2009-08-14 08:05:00,1.6575,1.65755,1.6573,1.65735,68600000.0
2009-08-14 08:06:00,1.65735,1.65735,1.6566,1.6566,122900000.0
2009-08-14 08:07:00,1.6566,1.65665,1.6561,1.6563,71800000.0
2009-08-14 08:08:00,1.6563,1.65635,1.6553,1.6556,170400000.0
2009-08-14 08:09:00,1.6556,1.65645,1.6556,1.6564,53700000.0
2009-08-14 08:10:00,1.65645,1.6566,1.6564,1.6565,51000000.0
2009-08-14 08:11:00,1.6565,1.6572,1.6565,1.65715,40500000.0
2009-08-14 08:12:00,1.6571,1.6572,1.6571,1.6571,81900000.0
2009-08-14 08:13:00,1.6571,1.6571,1.6567,1.6567,62300000.0
2009-08-14 08:14:00,1.6567,1.65675,1.6561,1.6562,125600000.0
2009-08-14 08:15:00,1.65625,1.65625,1.65585,1.65585,149900000.0
2009-08-14 08:16:00,1.65585,1.65595,1.6555,1.65555,161200000.0
2009-08-14 08:17:00,1.65555,1.6562,1.65555,1.65605,195300000.0
2009-08-14 08:18:00,1.65605,1.6569,1.656,1.6565,188800000.0
2009-08-14 08:19:00,1.6565,1.6567,1.65645,1.6565,150400000.0
2009-08-14 08:20:00,1.6565,1.65675,1.65645,1.65665,155300000.0
2009-08-14 08:21:00,1.6567,1.6572,1.65665,1.65685,233199999.0
2009-08-14 08:22:00,1.65685,1.6569,1.65595,1.65685,87500000.0
2009-08-14 08:23:00,1.65685,1.65715,1.65685,1.65685,125600000.0
2009-08-14 08:24:00,1.65675,1.6569,1.65655,1.65685,160900000.0
2009-08-14 08:25:00,1.6568,1.6568,1.65665,1.65665,168400000.0
2009-08-14 08:26:00,1.6567,1.6568,1.65665,1.65675,114500000.0
2009-08-14 08:27:00,1.65675,1.6568,1.6567,1.6567,108700000.0
2009-08-14 08:28:00,1.6567,1.6567,1.65665,1.6567,117100000.0
2009-08-14 08:29:00,1.6567,1.6568,1.6567,1.65675,77300000.0
2009-08-14 08:30:00,1.65675,1.65715,1.65675,1.6571,105400000.0
2009-08-14 08:31:00,1.65715,1.65725,1.657,1.657,178500000.0
2009-08-14 08:32:00,1.657,1.6573,1.657,1.6572,96800000.0
2009-08-14 08:33:00,1.6572,1.6573,1.65715,1.6572,89799999.0
2009-08-14 08:34:00,1.65715,1.65715,1.6567,1.6568,176500000.0
2009-08-14 08:35:00,1.65685,1.65695,1.65685,1.65685,38400000.0
2009-08-14 08:36:00,1.65685,1.6569,1.65685,1.65685,40000000.0
2009-08-14 08:37:00,1.65685,1.65715,1.65685,1.65695,101600000.0
2009-08-14 08:38:00,1.65695,1.6571,1.65695,1.6571,108100000.0
2009-08-14 08:39:00,1.6571,1.65725,1.6568,1.6569,75700000.0
2009-08-14 08:40:00,1.6569,1.65735,1.6568,1.65715,80000000.0
2009-08-14 08:41:00,1.65715,1.6573,1.65715,1.6572,122100000.0
2009-08-14 08:42:00,1.65715,1.6572,1.6571,1.6571,83500000.0
2009-08-14 08:43:00,1.6571,1.6571,1.6567,1.6567,140400000.0
2009-08-14 08:44:00,1.6567,1.6567,1.65595,1.656,146700000.0
2009-08-14 08:45:00,1.65605,1.65685,1.65605,1.65675,115200000.0
2009-08-14 08:46:00,1.65675,1.65675,1.6566,1.6566,52000000.0
2009-08-14 08:47:00,1.6566,1.6566,1.65605,1.65605,310000000.0
2009-08-14 08:48:00,1.65605,1.6561,1.65595,1.65595,143500000.0
2009-08-14 08:49:00,1.65595,1.65625,1.6559,1.65595,120200000.0
2009-08-14 08:50:00,1.656,1.6564,1.656,1.65635,186700000.0
2009-08-14 08:51:00,1.6563,1.65635,1.65585,1.656,164900000.0
2009-08-14 08:52:00,1.6559,1.65625,1.65555,1.65615,201000000.0
2009-08-14 08:53:00,1.65615,1.65625,1.65595,1.65615,156500000.0
2009-08-14 08:54:00,1.6562,1.65655,1.65615,1.65655,202700000.0
2009-08-14 08:55:00,1.65655,1.65685,1.6564,1.6567,167000000.0
2009-08-14 08:56:00,1.6567,1.6568,1.65625,1.65635,246900000.0
2009-08-14 08:57:00,1.6563,1.65655,1.6563,1.6564,99400000.0
2009-08-14 08:58:00,1.6564,1.65655,1.6564,1.65645,150200000.0
2009-08-14 08:59:00,1.65645,1.65715,1.6564,1.65705,156000000.0
2009-08-14 09:00:00,1.65705,1.65725,1.657,1.65725,197100000.0
2009-08-14 09:01:00,1.65725,1.6582,1.65705,1.65705,184400000.0
2009-08-14 09:02:00,1.65705,1.65765,1.657,1.65755,115200000.0
2009-08-14 09:03:00,1.65755,1.6576,1.6574,1.6575,65400000.0
2009-08-14 09:04:00,1.6575,1.65775,1.6574,1.65775,91000000.0
2009-08-14 09:05:00,1.65775,1.6578,1.6577,1.65775,104700000.0
2009-08-14 09:06:00,1.6578,1.65785,1.6577,1.6577,110000000.0
2009-08-14 09:07:00,1.6578,1.6578,1.6571,1.65745,307100000.0
2009-08-14 09:08:00,1.6575,1.6576,1.65725,1.6574,137500000.0
2009-08-14 09:09:00,1.65745,1.6577,1.65735,1.65765,81900000.0
2009-08-14 09:10:00,1.65765,1.6582,1.65755,1.6581,199100000.0
2009-08-14 09:11:00,1.65805,1.65825,1.6574,1.65745,116800000.0
2009-08-14 09:12:00,1.65745,1.6575,1.65725,1.65745,118200000.0
2009-08-14 09:13:00,1.65745,1.65745,1.6571,1.65725,90200000.0
2009-08-14 09:14:00,1.65725,1.65735,1.6571,1.65715,221600000.0
2009-08-14 09:15:00,1.65715,1.6572,1.65635,1.65635,215100000.0
2009-08-14 09:16:00,1.65635,1.65645,1.65595,1.6561,283900000.0
2009-08-14 09:17:00,1.6561,1.6561,1.65465,1.65465,232400000.0
2009-08-14 09:18:00,1.65455,1.65465,1.65325,1.65325,258600000.0
2009-08-14 09:19:00,1.65275,1.65335,1.65215,1.65215,298900000.0
2009-08-14 09:20:00,1.6521,1.6525,1.6516,1.65175,303200000.0
2009-08-14 09:21:00,1.6517,1.6517,1.6508,1.65145,250700000.0
2009-08-14 09:22:00,1.6514,1.65225,1.6514,1.6522,253500000.0
2009-08-14 09:23:00,1.6522,1.6523,1.6519,1.6521,271600000.0
2009-08-14 09:24:00,1.6521,1.6526,1.652,1.65205,164700000.0
2009-08-14 09:25:00,1.6521,1.6521,1.65195,1.65205,119000000.0
2009-08-14 09:26:00,1.65205,1.6521,1.65105,1.65135,263000001.0
2009-08-14 09:27:00,1.65135,1.65155,1.6513,1.65135,287500000.0
2009-08-14 09:28:00,1.65135,1.65135,1.6512,1.6512,203800000.0
2009-08-14 09:29:00,1.65105,1.65125,1.65065,1.65065,200900000.0
2009-08-14 09:30:00,1.6506,1.6506,1.6486,1.64915,384700000.0
2009-08-14 09:31:00,1.64925,1.64935,1.64905,1.64935,170300000.0
2009-08-14 09:32:00,1.6492,1.6495,1.6487,1.64945,242800000.0
2009-08-14 09:33:00,1.6495,1.6496,1.6488,1.6491,319400000.0
2009-08-14 09:34:00,1.6491,1.6499,1.649,1.6499,127500000.0
2009-08-14 09:35:00,1.6499,1.65005,1.6498,1.6498,108500000.0
2009-08-14 09:36:00,1.64985,1.65,1.6493,1.6496,218800000.0
2009-08-14 09:37:00,1.64965,1.65015,1.6494,1.65015,312900000.0
2009-08-14 09:38:00,1.6501,1.6503,1.6501,1.6502,172400000.0
2009-08-14 09:39:00,1.6502,1.6503,1.65005,1.65005,177200000.0
2009-08-14 09:40:00,1.65005,1.6503,1.65005,1.6502,114500000.0
2009-08-14 09:41:00,1.65025,1.65045,1.65015,1.65025,202800000.0
2009-08-14 09:42:00,1.6502,1.6502,1.64985,1.65,243900000.0
2009-08-14 09:43:00,1.65005,1.6507,1.65005,1.65025,150500000.0
2009-08-14 09:44:00,1.6503,1.6506,1.65005,1.65055,246500001.0
2009-08-14 09:45:00,1.65055,1.6513,1.65055,1.65125,239400000.0
2009-08-14 09:46:00,1.65125,1.65165,1.65125,1.65135,183100000.0
2009-08-14 09:47:00,1.65135,1.65145,1.651,1.65115,246400000.0
2009-08-14 09:48:00,1.65115,1.65145,1.651,1.6513,131600000.0
2009-08-14 09:49:00,1.6513,1.65135,1.6512,1.6513,105900000.0
2009-08-14 09:50:00,1.65135,1.65145,1.6513,1.65135,141200000.0
2009-08-14 09:51:00,1.6514,1.65185,1.65135,1.65185,139700000.0
2009-08-14 09:52:00,1.65185,1.65245,1.6518,1.65215,292800000.0
2009-08-14 09:53:00,1.65225,1.65305,1.65205,1.65225,248100000.0
2009-08-14 09:54:00,1.65225,1.6525,1.6518,1.6525,246100000.0
2009-08-14 09:55:00,1.6525,1.65365,1.6525,1.6533,258600001.0
2009-08-14 09:56:00,1.6533,1.6533,1.65255,1.6526,108900000.0
2009-08-14 09:57:00,1.6526,1.65295,1.6525,1.6529,165099999.0
2009-08-14 09:58:00,1.6529,1.653,1.65275,1.65275,200400000.0
2009-08-14 09:59:00,1.6528,1.6534,1.65275,1.653,172000000.0
2009-08-14 10:00:00,1.6531,1.6531,1.6527,1.653,144000000.0
2009-08-14 10:01:00,1.65295,1.6535,1.65295,1.6535,179200000.0
2009-08-14 10:02:00,1.65355,1.65405,1.65335,1.65395,250100000.0
2009-08-14 10:03:00,1.654,1.6544,1.65395,1.65395,292700000.0
2009-08-14 10:04:00,1.65405,1.65405,1.65375,1.6539,103800000.0
2009-08-14 10:05:00,1.6538,1.65395,1.6533,1.65345,78400000.0
2009-08-14 10:06:00,1.65345,1.65365,1.65325,1.6534,143000000.0
2009-08-14 10:07:00,1.6534,1.65385,1.65335,1.65375,177000001.0
2009-08-14 10:08:00,1.6537,1.6543,1.65365,1.6542,116600000.0
2009-08-14 10:09:00,1.6541,1.6544,1.65405,1.6542,202700000.0
2009-08-14 10:10:00,1.6541,1.65415,1.6539,1.6539,146800000.0
2009-08-14 10:11:00,1.65395,1.654,1.65365,1.65385,115700000.0
2009-08-14 10:12:00,1.65385,1.65425,1.6538,1.6541,145800000.0
2009-08-14 10:13:00,1.65395,1.65415,1.6537,1.65395,169000000.0
2009-08-14 10:14:00,1.65395,1.6544,1.6539,1.65415,293300000.0
2009-08-14 10:15:00,1.65415,1.6555,1.654,1.6554,343600002.0
2009-08-14 10:16:00,1.6554,1.65565,1.65485,1.65485,252900000.0
2009-08-14 10:17:00,1.6549,1.655,1.6545,1.65485,214800000.0
2009-08-14 10:18:00,1.65525,1.6557,1.65525,1.6555,194400000.0
2009-08-14 10:19:00,1.6555,1.65555,1.65445,1.65445,166500000.0
2009-08-14 10:20:00,1.65465,1.655,1.65455,1.65495,162900000.0
2009-08-14 10:21:00,1.65495,1.6554,1.6547,1.65535,297700000.0
2009-08-14 10:22:00,1.65545,1.6559,1.6551,1.6552,333200000.0
2009-08-14 10:23:00,1.65525,1.6555,1.6551,1.6555,257800000.0
2009-08-14 10:24:00,1.65545,1.6556,1.65535,1.6555,126100000.0
2009-08-14 10:25:00,1.6555,1.6556,1.6553,1.6556,133700000.0
2009-08-14 10:26:00,1.65545,1.65585,1.65535,1.65535,148700000.0
2009-08-14 10:27:00,1.65535,1.65545,1.65505,1.65515,231700000.0
2009-08-14 10:28:00,1.65515,1.65515,1.65475,1.6548,256899999.0
2009-08-14 10:29:00,1.6548,1.6548,1.65445,1.6545,78500000.0
2009-08-14 10:30:00,1.6545,1.6546,1.65425,1.65425,210600000.0
2009-08-14 10:31:00,1.65425,1.6544,1.65405,1.6541,146900000.0
2009-08-14 10:32:00,1.65415,1.65445,1.65415,1.6544,126600000.0
2009-08-14 10:33:00,1.6543,1.6546,1.65365,1.6542,189600000.0
2009-08-14 10:34:00,1.65425,1.65435,1.65365,1.6538,186900000.0
2009-08-14 10:35:00,1.6538,1.65385,1.65365,1.6537,247399999.0
2009-08-14 10:36:00,1.65375,1.65395,1.65375,1.6539,164100000.0
2009-08-14 10:37:00,1.65395,1.65405,1.6538,1.6539,124400000.0
2009-08-14 10:38:00,1.6539,1.6542,1.65385,1.6542,136600000.0
2009-08-14 10:39:00,1.6542,1.65465,1.65415,1.65445,118100000.0
2009-08-14 10:40:00,1.6545,1.6547,1.65445,1.65455,122500000.0
2009-08-14 10:41:00,1.6545,1.65465,1.65415,1.6542,125800000.0
2009-08-14 10:42:00,1.6542,1.6544,1.6541,1.6541,123700000.0
2009-08-14 10:43:00,1.65405,1.6543,1.65395,1.65405,298199999.0
2009-08-14 10:44:00,1.6541,1.65445,1.65405,1.65435,224200000.0
2009-08-14 10:45:00,1.65435,1.6545,1.6542,1.6545,131500000.0
2009-08-14 10:46:00,1.6545,1.6546,1.65405,1.6541,212800000.0
2009-08-14 10:47:00,1.65405,1.6541,1.6538,1.65385,211500000.0
2009-08-14 10:48:00,1.65385,1.6545,1.65385,1.65415,178200000.0
2009-08-14 10:49:00,1.6541,1.6544,1.654,1.6544,124600000.0
2009-08-14 10:50:00,1.6543,1.65465,1.65425,1.65465,117100000.0
2009-08-14 10:51:00,1.6546,1.6548,1.6545,1.65465,84100000.0
2009-08-14 10:52:00,1.65465,1.65465,1.6542,1.65445,144900000.0
2009-08-14 10:53:00,1.6544,1.6546,1.6544,1.65445,110700000.0
2009-08-14 10:54:00,1.6542,1.6542,1.65405,1.65415,119300000.0
2009-08-14 10:55:00,1.65415,1.6545,1.65415,1.65435,167300000.0
2009-08-14 10:56:00,1.65435,1.65455,1.6542,1.65455,201300000.0
2009-08-14 10:57:00,1.65455,1.65455,1.6541,1.6545,200800000.0
2009-08-14 10:58:00,1.6543,1.6547,1.6541,1.6547,132300000.0
2009-08-14 10:59:00,1.65465,1.65495,1.6544,1.65495,104900000.0
2009-08-14 11:00:00,1.65515,1.6552,1.6546,1.655,126700000.0
2009-08-14 11:01:00,1.655,1.6555,1.6548,1.6553,211600000.0
2009-08-14 11:02:00,1.6553,1.65545,1.6553,1.65545,225900003.0
2009-08-14 11:03:00,1.6555,1.65595,1.65525,1.6555,166800000.0
2009-08-14 11:04:00,1.6555,1.65555,1.65515,1.6554,135400000.0
2009-08-14 11:05:00,1.6553,1.65535,1.65505,1.65515,182800000.0
2009-08-14 11:06:00,1.6552,1.6562,1.6552,1.65565,210300000.0
2009-08-14 11:07:00,1.65565,1.6557,1.6551,1.65525,121000000.0
2009-08-14 11:08:00,1.6552,1.6557,1.65515,1.6557,104000000.0
2009-08-14 11:09:00,1.6557,1.6564,1.65555,1.65615,176000000.0
2009-08-14 11:10:00,1.6562,1.65635,1.65605,1.6561,132100000.0
2009-08-14 11:11:00,1.65605,1.65615,1.65605,1.6561,63700000.0
2009-08-14 11:12:00,1.65605,1.65615,1.65605,1.65605,28600000.0
2009-08-14 11:13:00,1.65605,1.65605,1.6558,1.656,84800000.0
2009-08-14 11:14:00,1.656,1.65605,1.65565,1.65595,114300000.0
2009-08-14 11:15:00,1.65595,1.65595,1.65585,1.6559,128300000.0
2009-08-14 11:16:00,1.65595,1.65595,1.65565,1.65575,114600000.0
2009-08-14 11:17:00,1.65565,1.6557,1.65545,1.65545,84400000.0
2009-08-14 11:18:00,1.65535,1.65545,1.6553,1.65545,49700000.0
2009-08-14 11:19:00,1.65545,1.65565,1.65545,1.6555,85400000.0
2009-08-14 11:20:00,1.6555,1.6559,1.6554,1.6558,116900000.0
2009-08-14 11:21:00,1.6558,1.6558,1.65545,1.65545,72100000.0
2009-08-14 11:22:00,1.6556,1.65585,1.6555,1.6557,107800000.0
2009-08-14 11:23:00,1.6557,1.65585,1.6553,1.6554,155000000.0
2009-08-14 11:24:00,1.6554,1.6555,1.6552,1.65525,144800000.0
2009-08-14 11:25:00,1.65525,1.65525,1.6546,1.65525,176800000.0
2009-08-14 11:26:00,1.65525,1.65535,1.6551,1.65535,89000000.0
2009-08-14 11:27:00,1.65525,1.6556,1.6551,1.65535,241200000.0
2009-08-14 11:28:00,1.6553,1.6554,1.65525,1.65535,256600000.0
2009-08-14 11:29:00,1.65535,1.65535,1.65505,1.65505,84800000.0
2009-08-14 11:30:00,1.65505,1.65535,1.65505,1.65535,106200000.0
2009-08-14 11:31:00,1.65535,1.6557,1.65535,1.65555,146800000.0
2009-08-14 11:32:00,1.65555,1.6556,1.65555,1.6556,82300000.0
2009-08-14 11:33:00,1.6556,1.65595,1.6556,1.6558,100600000.0
2009-08-14 11:34:00,1.6558,1.65585,1.6556,1.6556,73200000.0
2009-08-14 11:35:00,1.6556,1.65565,1.65545,1.6555,177500000.0
2009-08-14 11:36:00,1.65555,1.65575,1.6555,1.65565,111700000.0
2009-08-14 11:37:00,1.65565,1.65565,1.65545,1.65545,132900000.0
2009-08-14 11:38:00,1.65545,1.65545,1.65455,1.65475,151900000.0
2009-08-14 11:39:00,1.65455,1.6549,1.65455,1.65475,189300000.0
2009-08-14 11:40:00,1.6548,1.6548,1.65435,1.6544,223600000.0
2009-08-14 11:41:00,1.65445,1.65475,1.65445,1.6547,116900000.0
2009-08-14 11:42:00,1.6547,1.6551,1.6544,1.6545,199900000.0
2009-08-14 11:43:00,1.6545,1.65455,1.654,1.654,188500000.0
2009-08-14 11:44:00,1.654,1.65425,1.6539,1.654,170100000.0
2009-08-14 11:45:00,1.654,1.654,1.65355,1.65385,238400000.0
2009-08-14 11:46:00,1.65385,1.65395,1.6535,1.65385,294700000.0
2009-08-14 11:47:00,1.65385,1.654,1.6536,1.65385,206500000.0
2009-08-14 11:48:00,1.6538,1.65395,1.6537,1.6539,91500000.0
2009-08-14 11:49:00,1.6539,1.65405,1.6538,1.65405,225200000.0
2009-08-14 11:50:00,1.654,1.6542,1.65345,1.65365,251300000.0
2009-08-14 11:51:00,1.65365,1.6539,1.65335,1.6539,198200000.0
2009-08-14 11:52:00,1.65385,1.65395,1.65375,1.65395,74400000.0
2009-08-14 11:53:00,1.65395,1.654,1.6537,1.65375,139100000.0
2009-08-14 11:54:00,1.65375,1.65375,1.6537,1.6537,8900000.0
2009-08-14 11:55:00,1.65375,1.65415,1.65375,1.65415,115700000.0
2009-08-14 11:56:00,1.65405,1.6541,1.65355,1.65355,170300000.0
2009-08-14 11:57:00,1.65355,1.654,1.65345,1.65395,231300000.0
2009-08-14 11:58:00,1.65395,1.6544,1.65385,1.65425,192400000.0
2009-08-14 11:59:00,1.65425,1.65445,1.6541,1.65445,143200000.0
2009-08-14 12:00:00,1.6545,1.6547,1.6545,1.65455,110400000.0
2009-08-14 12:01:00,1.65455,1.65455,1.65405,1.6542,128600000.0
2009-08-14 12:02:00,1.65435,1.6545,1.654,1.654,98000000.0
2009-08-14 12:03:00,1.65385,1.6539,1.6532,1.65325,249800000.0
2009-08-14 12:04:00,1.65325,1.65355,1.6532,1.6535,209600000.0
2009-08-14 12:05:00,1.6535,1.65355,1.65305,1.65305,152400000.0
2009-08-14 12:06:00,1.65325,1.65325,1.65295,1.65305,178000000.0
2009-08-14 12:07:00,1.6531,1.6536,1.65305,1.65335,123700000.0
2009-08-14 12:08:00,1.65335,1.65355,1.6533,1.65355,80200000.0
2009-08-14 12:09:00,1.65355,1.65365,1.65355,1.65355,48700000.0
2009-08-14 12:10:00,1.65355,1.6536,1.6532,1.65335,200500000.0
2009-08-14 12:11:00,1.65335,1.6535,1.6533,1.6535,77600000.0
2009-08-14 12:12:00,1.6535,1.65375,1.6535,1.65365,135000000.0
2009-08-14 12:13:00,1.6537,1.6537,1.65365,1.6537,64200000.0
2009-08-14 12:14:00,1.6537,1.6537,1.6534,1.6536,150400000.0
2009-08-14 12:15:00,1.6536,1.65385,1.6536,1.6538,170800000.0
2009-08-14 12:16:00,1.6537,1.6537,1.6533,1.65355,193900000.0
2009-08-14 12:17:00,1.6535,1.65385,1.6535,1.6537,176200000.0
2009-08-14 12:18:00,1.65365,1.65375,1.65345,1.65345,159900000.0
2009-08-14 12:19:00,1.65345,1.6538,1.6533,1.6538,133600000.0
2009-08-14 12:20:00,1.6538,1.65385,1.65355,1.65375,213700000.0
2009-08-14 12:21:00,1.65375,1.65395,1.6537,1.6539,100000000.0
2009-08-14 12:22:00,1.6539,1.65395,1.6537,1.65375,153300000.0
2009-08-14 12:23:00,1.6537,1.6542,1.6537,1.6539,120200000.0
2009-08-14 12:24:00,1.65405,1.65405,1.65385,1.65395,41600000.0
2009-08-14 12:25:00,1.65395,1.6542,1.6537,1.6537,123800000.0
2009-08-14 12:26:00,1.6537,1.6538,1.6533,1.6538,204600000.0
2009-08-14 12:27:00,1.6538,1.6541,1.65365,1.65405,147000000.0
2009-08-14 12:28:00,1.65405,1.6542,1.654,1.654,90600000.0
2009-08-14 12:29:00,1.654,1.654,1.65375,1.6539,118100000.0
2009-08-14 12:30:00,1.6539,1.654,1.6538,1.654,136600000.0
2009-08-14 12:31:00,1.654,1.65415,1.6539,1.65405,95500000.0
2009-08-14 12:32:00,1.6541,1.65415,1.6536,1.6538,229500000.0
2009-08-14 12:33:00,1.6538,1.65415,1.6537,1.654,112500000.0
2009-08-14 12:34:00,1.654,1.65415,1.654,1.65415,128100000.0
2009-08-14 12:35:00,1.6541,1.65415,1.65405,1.6541,160499999.0
2009-08-14 12:36:00,1.6542,1.6542,1.65405,1.6541,129800000.0
2009-08-14 12:37:00,1.65415,1.65425,1.65415,1.6542,49000000.0
2009-08-14 12:38:00,1.6542,1.65425,1.6542,1.6542,48300000.0
2009-08-14 12:39:00,1.65425,1.65425,1.6541,1.6541,73400000.0
2009-08-14 12:40:00,1.6541,1.6542,1.654,1.654,93100000.0
2009-08-14 12:41:00,1.65405,1.6541,1.65375,1.6541,37400000.0
2009-08-14 12:42:00,1.65405,1.65405,1.6538,1.6538,36100000.0
2009-08-14 12:43:00,1.6538,1.65385,1.65375,1.65385,85200000.0
2009-08-14 12:44:00,1.65385,1.6539,1.6538,1.6538,23600000.0
2009-08-14 12:45:00,1.6538,1.6541,1.6538,1.654,78100000.0
2009-08-14 12:46:00,1.65405,1.6541,1.65355,1.65355,129200000.0
2009-08-14 12:47:00,1.65355,1.65405,1.65355,1.65405,71800000.0
2009-08-14 12:48:00,1.65405,1.65405,1.65365,1.65365,79200000.0
2009-08-14 12:49:00,1.65365,1.6538,1.6536,1.6537,36800000.0
2009-08-14 12:50:00,1.6537,1.6537,1.6537,1.6537,6400000.0
2009-08-14 12:51:00,1.65365,1.6538,1.6536,1.6537,69800000.0
2009-08-14 12:52:00,1.6537,1.6538,1.6536,1.6538,89500000.0
2009-08-14 12:53:00,1.6538,1.6538,1.65365,1.65375,86900000.0
2009-08-14 12:54:00,1.6537,1.65425,1.65365,1.65415,215100000.0
2009-08-14 12:55:00,1.65405,1.6544,1.65405,1.65415,150700000.0
2009-08-14 12:56:00,1.65415,1.6547,1.65415,1.65465,203100000.0
2009-08-14 12:57:00,1.6547,1.6547,1.65415,1.65415,72100000.0
2009-08-14 12:58:00,1.6542,1.6545,1.6542,1.65445,145700000.0
2009-08-14 12:59:00,1.65445,1.65465,1.6543,1.65465,187800000.0
2009-08-14 13:00:00,1.65475,1.65485,1.6546,1.65465,85500000.0
2009-08-14 13:01:00,1.65465,1.65485,1.65465,1.65485,120700000.0
2009-08-14 13:02:00,1.65485,1.65485,1.65465,1.65475,192100000.0
2009-08-14 13:03:00,1.65475,1.65525,1.65435,1.65465,214600000.0
2009-08-14 13:04:00,1.6546,1.65465,1.65435,1.65435,168800000.0
2009-08-14 13:05:00,1.65435,1.6545,1.6543,1.6545,59000000.0
2009-08-14 13:06:00,1.6545,1.6548,1.65405,1.65455,168000000.0
2009-08-14 13:07:00,1.65455,1.6552,1.6544,1.655,158800000.0
2009-08-14 13:08:00,1.655,1.655,1.65485,1.65485,151600000.0
2009-08-14 13:09:00,1.65495,1.65505,1.65475,1.6549,125300000.0
2009-08-14 13:10:00,1.6549,1.65515,1.6545,1.6545,183600000.0
2009-08-14 13:11:00,1.65455,1.6553,1.65455,1.6553,263000000.0
2009-08-14 13:12:00,1.6553,1.6554,1.6547,1.6549,256400000.0
2009-08-14 13:13:00,1.65485,1.6551,1.65485,1.655,134600000.0
2009-08-14 13:14:00,1.655,1.65515,1.6548,1.65505,132500000.0
2009-08-14 13:15:00,1.65505,1.6558,1.65505,1.6558,173900000.0
2009-08-14 13:16:00,1.6558,1.65605,1.65545,1.6556,164700000.0
2009-08-14 13:17:00,1.6556,1.6556,1.6549,1.65525,229600000.0
2009-08-14 13:18:00,1.65525,1.65525,1.65475,1.65525,167000000.0
2009-08-14 13:19:00,1.6553,1.65535,1.6553,1.6553,83200000.0
2009-08-14 13:20:00,1.6553,1.65555,1.65505,1.6554,102200000.0
2009-08-14 13:21:00,1.6554,1.65575,1.65525,1.65525,229100000.0
2009-08-14 13:22:00,1.6552,1.65565,1.6552,1.65565,208300000.0
2009-08-14 13:23:00,1.6557,1.6559,1.65545,1.6555,125200000.0
2009-08-14 13:24:00,1.6555,1.65595,1.6555,1.6559,137500000.0
2009-08-14 13:25:00,1.65595,1.65595,1.65535,1.6559,277900000.0
2009-08-14 13:26:00,1.6559,1.65595,1.65545,1.65575,180900000.0
2009-08-14 13:27:00,1.65575,1.656,1.65565,1.6558,279700000.0
2009-08-14 13:28:00,1.6558,1.65605,1.6557,1.656,150900000.0
2009-08-14 13:29:00,1.65615,1.6563,1.6561,1.6562,174400000.0
2009-08-14 13:30:00,1.6562,1.6564,1.65605,1.6561,517300000.0
2009-08-14 13:31:00,1.6561,1.6561,1.65585,1.6559,185600000.0
2009-08-14 13:32:00,1.65585,1.65605,1.65585,1.65605,141100000.0
2009-08-14 13:33:00,1.656,1.65645,1.656,1.6562,129900000.0
2009-08-14 13:34:00,1.6563,1.6564,1.65565,1.656,294400000.0
2009-08-14 13:35:00,1.6561,1.6561,1.65595,1.6561,114700000.0
2009-08-14 13:36:00,1.6561,1.6569,1.6561,1.6569,251600000.0
2009-08-14 13:37:00,1.6569,1.65755,1.65675,1.6575,168900000.0
2009-08-14 13:38:00,1.6575,1.65775,1.65695,1.6575,286800000.0
2009-08-14 13:39:00,1.6575,1.65775,1.65735,1.65775,315300000.0
2009-08-14 13:40:00,1.6578,1.6586,1.6578,1.6585,247100000.0
2009-08-14 13:41:00,1.6585,1.6587,1.65835,1.65855,404000000.0
2009-08-14 13:42:00,1.65855,1.65855,1.6582,1.65825,410500000.0
2009-08-14 13:43:00,1.65825,1.65825,1.6578,1.65805,280600000.0
2009-08-14 13:44:00,1.65805,1.6585,1.65785,1.6584,425300000.0
2009-08-14 13:45:00,1.65835,1.65865,1.65835,1.6586,186900000.0
2009-08-14 13:46:00,1.6586,1.6586,1.658,1.658,189100000.0
2009-08-14 13:47:00,1.658,1.658,1.65755,1.6577,177700000.0
2009-08-14 13:48:00,1.6577,1.6579,1.6574,1.6578,220900000.0
2009-08-14 13:49:00,1.6578,1.65805,1.6577,1.65775,118800000.0
2009-08-14 13:50:00,1.65775,1.6579,1.6577,1.6579,61800000.0
2009-08-14 13:51:00,1.65795,1.65815,1.6577,1.65805,210800000.0
2009-08-14 13:52:00,1.65805,1.65815,1.658,1.65805,174300000.0
2009-08-14 13:53:00,1.65805,1.6584,1.65805,1.6584,81800000.0
2009-08-14 13:54:00,1.6584,1.6585,1.65805,1.65815,285300000.0
2009-08-14 13:55:00,1.65815,1.65845,1.6578,1.65795,302900000.0
2009-08-14 13:56:00,1.65795,1.65825,1.65735,1.6576,350200000.0
2009-08-14 13:57:00,1.65755,1.65765,1.65745,1.65765,204600000.0
2009-08-14 13:58:00,1.65765,1.65775,1.6576,1.6577,159600000.0
2009-08-14 13:59:00,1.6577,1.6585,1.6577,1.65815,245100000.0
2009-08-14 14:00:00,1.6581,1.6587,1.65785,1.6587,346800000.0
2009-08-14 14:01:00,1.6587,1.6587,1.65845,1.6585,373700000.0
2009-08-14 14:02:00,1.6585,1.65865,1.6581,1.6581,163000000.0
2009-08-14 14:03:00,1.65815,1.65825,1.65795,1.65805,265900000.0
2009-08-14 14:04:00,1.65805,1.65835,1.6579,1.6583,235700000.0
2009-08-14 14:05:00,1.6583,1.65855,1.6583,1.65835,222700000.0
2009-08-14 14:06:00,1.65835,1.65845,1.65805,1.65835,171800000.0
2009-08-14 14:07:00,1.65835,1.6584,1.658,1.6581,180000000.0
2009-08-14 14:08:00,1.6581,1.65815,1.6579,1.6581,135900000.0
2009-08-14 14:09:00,1.6581,1.6586,1.65785,1.6586,192300000.0
2009-08-14 14:10:00,1.65855,1.6586,1.65825,1.65855,154400000.0
2009-08-14 14:11:00,1.6586,1.6586,1.6583,1.6586,206000000.0
2009-08-14 14:12:00,1.6586,1.65865,1.6583,1.65845,277700000.0
2009-08-14 14:13:00,1.65845,1.6587,1.6583,1.6587,103400000.0
2009-08-14 14:14:00,1.6587,1.6593,1.65865,1.65925,199600000.0
2009-08-14 14:15:00,1.6591,1.65915,1.65845,1.65885,308700000.0
2009-08-14 14:16:00,1.6587,1.65915,1.6587,1.65905,236200001.0
2009-08-14 14:17:00,1.6592,1.6596,1.65915,1.65945,518200001.0
2009-08-14 14:18:00,1.65945,1.6596,1.65945,1.6596,279200000.0
2009-08-14 14:19:00,1.6596,1.6598,1.6596,1.6597,258900000.0
2009-08-14 14:20:00,1.65975,1.65975,1.65955,1.6597,553200002.0
2009-08-14 14:21:00,1.6597,1.6597,1.6594,1.65945,332600000.0
2009-08-14 14:22:00,1.65945,1.6598,1.65935,1.65975,333800001.0
2009-08-14 14:23:00,1.65975,1.6599,1.65975,1.65985,310000000.0
2009-08-14 14:24:00,1.65985,1.66025,1.65985,1.66,170399999.0
2009-08-14 14:25:00,1.66,1.66,1.65985,1.65985,155000000.0
2009-08-14 14:26:00,1.65995,1.66075,1.65995,1.6604,305200000.0
2009-08-14 14:27:00,1.66045,1.6606,1.6604,1.6605,203400000.0
2009-08-14 14:28:00,1.6605,1.66075,1.66025,1.66025,146200000.0
2009-08-14 14:29:00,1.66025,1.6605,1.6596,1.6602,147900000.0
2009-08-14 14:30:00,1.66025,1.66035,1.66,1.6603,155400000.0
2009-08-14 14:31:00,1.6603,1.66065,1.6598,1.6598,173900000.0
2009-08-14 14:32:00,1.6596,1.6596,1.6589,1.65935,332500000.0
2009-08-14 14:33:00,1.65945,1.65985,1.6592,1.65985,210300000.0
2009-08-14 14:34:00,1.6598,1.6601,1.65975,1.65985,294600000.0
2009-08-14 14:35:00,1.65995,1.66005,1.65935,1.65945,233200000.0
2009-08-14 14:36:00,1.65945,1.65955,1.65915,1.65935,306700000.0
2009-08-14 14:37:00,1.65935,1.6595,1.65915,1.65945,177600000.0
2009-08-14 14:38:00,1.6595,1.6596,1.65915,1.6594,172200000.0
2009-08-14 14:39:00,1.6594,1.65945,1.6591,1.65915,192000000.0
2009-08-14 14:40:00,1.65915,1.65985,1.65895,1.6598,312700000.0
2009-08-14 14:41:00,1.6598,1.65985,1.6592,1.6593,277200000.0
2009-08-14 14:42:00,1.6593,1.6593,1.6588,1.65915,184100000.0
2009-08-14 14:43:00,1.65915,1.6595,1.659,1.65925,243000000.0
2009-08-14 14:44:00,1.6593,1.6599,1.6593,1.6597,205500000.0
2009-08-14 14:45:00,1.6597,1.65975,1.65935,1.65945,248000000.0
2009-08-14 14:46:00,1.65945,1.65965,1.6594,1.65955,285400000.0
2009-08-14 14:47:00,1.65955,1.66,1.65955,1.65995,112600000.0
2009-08-14 14:48:00,1.65995,1.65995,1.6597,1.6597,160200000.0
2009-08-14 14:49:00,1.6598,1.65995,1.6596,1.6596,144400000.0
2009-08-14 14:50:00,1.6596,1.6596,1.65945,1.65945,88900000.0
2009-08-14 14:51:00,1.65945,1.65945,1.6591,1.6593,224300000.0
2009-08-14 14:52:00,1.6593,1.65945,1.6592,1.65935,155400000.0
2009-08-14 14:53:00,1.65935,1.6594,1.65865,1.6587,273500000.0
2009-08-14 14:54:00,1.65875,1.6591,1.6587,1.65885,83900000.0
2009-08-14 14:55:00,1.65885,1.65895,1.65855,1.65855,107700000.0
2009-08-14 14:56:00,1.6586,1.65885,1.6585,1.6586,195900000.0
2009-08-14 14:57:00,1.6586,1.6586,1.65835,1.65845,248700000.0
2009-08-14 14:58:00,1.6584,1.65845,1.6579,1.658,159000000.0
2009-08-14 14:59:00,1.65815,1.65825,1.6578,1.6582,166300000.0
2009-08-14 15:00:00,1.65805,1.65815,1.65775,1.6581,239100000.0
2009-08-14 15:01:00,1.6581,1.65835,1.65805,1.65825,138700000.0
2009-08-14 15:02:00,1.6584,1.6585,1.65825,1.65825,230200000.0
2009-08-14 15:03:00,1.65825,1.6583,1.6581,1.6583,160800000.0
2009-08-14 15:04:00,1.6583,1.6586,1.65825,1.6586,97200000.0
2009-08-14 15:05:00,1.6586,1.65875,1.6585,1.6587,214500000.0
2009-08-14 15:06:00,1.65865,1.6588,1.65865,1.6587,125100000.0
2009-08-14 15:07:00,1.6587,1.65885,1.65855,1.65855,127000000.0
2009-08-14 15:08:00,1.6582,1.65855,1.65805,1.65845,267500000.0
2009-08-14 15:09:00,1.6584,1.6587,1.6583,1.6586,169500000.0
2009-08-14 15:10:00,1.6586,1.6587,1.65835,1.65845,194800000.0
2009-08-14 15:11:00,1.6585,1.65865,1.6583,1.6585,155800000.0
2009-08-14 15:12:00,1.6586,1.65865,1.6582,1.65855,287600000.0
2009-08-14 15:13:00,1.65855,1.65895,1.65855,1.6588,162500000.0
2009-08-14 15:14:00,1.6588,1.6589,1.65855,1.6588,156300000.0
2009-08-14 15:15:00,1.6588,1.65885,1.65785,1.65875,261700000.0
2009-08-14 15:16:00,1.6588,1.6604,1.65865,1.6604,182600000.0
2009-08-14 15:17:00,1.6604,1.6605,1.6602,1.6605,130400000.0
2009-08-14 15:18:00,1.6605,1.66065,1.66025,1.66055,157200000.0
2009-08-14 15:19:00,1.66055,1.66055,1.66025,1.6604,278800000.0
2009-08-14 15:20:00,1.6604,1.6606,1.66035,1.6605,155600000.0
2009-08-14 15:21:00,1.6605,1.66055,1.6603,1.6604,196200000.0
2009-08-14 15:22:00,1.66045,1.66055,1.66035,1.6605,121500000.0
2009-08-14 15:23:00,1.66055,1.66055,1.6604,1.66045,64400000.0
2009-08-14 15:24:00,1.6604,1.6604,1.65945,1.65955,202800000.0
2009-08-14 15:25:00,1.6596,1.65995,1.6593,1.65965,191900000.0
2009-08-14 15:26:00,1.65965,1.66,1.65965,1.65985,96700000.0
2009-08-14 15:27:00,1.65975,1.6601,1.6594,1.65985,215400000.0
2009-08-14 15:28:00,1.65985,1.6599,1.65965,1.65975,199100000.0
2009-08-14 15:29:00,1.65975,1.66025,1.65975,1.66015,328300000.0
2009-08-14 15:30:00,1.6601,1.6603,1.6601,1.6602,150800000.0
2009-08-14 15:31:00,1.6602,1.66035,1.6601,1.66035,175500000.0
2009-08-14 15:32:00,1.66035,1.6604,1.65945,1.6596,221100000.0
2009-08-14 15:33:00,1.6595,1.65955,1.65915,1.65945,315200000.0
2009-08-14 15:34:00,1.65945,1.66005,1.6594,1.6599,204900001.0
2009-08-14 15:35:00,1.6599,1.6599,1.65925,1.6594,234900000.0
2009-08-14 15:36:00,1.65945,1.65975,1.65935,1.6595,256200000.0
2009-08-14 15:37:00,1.65945,1.65965,1.65905,1.6596,281500000.0
2009-08-14 15:38:00,1.65965,1.66015,1.6596,1.6601,154700000.0
2009-08-14 15:39:00,1.66,1.66,1.65935,1.65945,207300000.0
2009-08-14 15:40:00,1.65945,1.65945,1.65895,1.6591,285600000.0
2009-08-14 15:41:00,1.65915,1.6594,1.65895,1.65935,188000000.0
2009-08-14 15:42:00,1.65935,1.6597,1.6592,1.6592,283400000.0
2009-08-14 15:43:00,1.65935,1.65945,1.6592,1.6594,190700000.0
2009-08-14 15:44:00,1.65945,1.65965,1.6591,1.6594,216300000.0
2009-08-14 15:45:00,1.6593,1.65945,1.65865,1.65865,209000000.0
2009-08-14 15:46:00,1.6589,1.65945,1.65875,1.6593,326400000.0
2009-08-14 15:47:00,1.6593,1.65935,1.659,1.6592,91100000.0
2009-08-14 15:48:00,1.65915,1.65915,1.6587,1.65915,278600000.0
2009-08-14 15:49:00,1.6592,1.6593,1.6589,1.6589,208300000.0
2009-08-14 15:50:00,1.65905,1.65915,1.6589,1.65895,216200000.0
2009-08-14 15:51:00,1.65895,1.6598,1.65895,1.65975,205600000.0
2009-08-14 15:52:00,1.65975,1.6602,1.65975,1.66,287100000.0
2009-08-14 15:53:00,1.66,1.6602,1.65985,1.66,366100000.0
2009-08-14 15:54:00,1.66,1.66,1.6592,1.6592,169200000.0
2009-08-14 15:55:00,1.65915,1.65935,1.6584,1.6586,233900000.0
2009-08-14 15:56:00,1.6586,1.65865,1.65795,1.65835,221300000.0
2009-08-14 15:57:00,1.6584,1.6584,1.65785,1.65805,188800000.0
2009-08-14 15:58:00,1.65805,1.65805,1.65725,1.6577,231800000.0
2009-08-14 15:59:00,1.65775,1.6578,1.65705,1.65705,211000000.0
2009-08-14 16:00:00,1.65725,1.65725,1.6562,1.65635,278400000.0
2009-08-14 16:01:00,1.65635,1.65675,1.6562,1.65675,189399999.0
2009-08-14 16:02:00,1.6568,1.65695,1.6564,1.6567,256200000.0
2009-08-14 16:03:00,1.6567,1.6567,1.65595,1.6561,110500000.0
2009-08-14 16:04:00,1.65605,1.65605,1.65455,1.65455,208600000.0
2009-08-14 16:05:00,1.6545,1.655,1.6544,1.6546,331200000.0
2009-08-14 16:06:00,1.6545,1.65455,1.65365,1.65385,221400000.0
2009-08-14 16:07:00,1.6539,1.65435,1.6536,1.6538,171200000.0
2009-08-14 16:08:00,1.65375,1.6544,1.6537,1.6544,205400000.0
2009-08-14 16:09:00,1.6544,1.65455,1.65375,1.65385,190900000.0
2009-08-14 16:10:00,1.65385,1.6539,1.65365,1.6537,118300000.0
2009-08-14 16:11:00,1.6537,1.6539,1.6536,1.6539,158200000.0
2009-08-14 16:12:00,1.6539,1.65405,1.6537,1.654,342400000.0
2009-08-14 16:13:00,1.6539,1.6539,1.6534,1.65375,169400000.0
2009-08-14 16:14:00,1.6536,1.6539,1.65355,1.6536,126700000.0
2009-08-14 16:15:00,1.65365,1.65365,1.6527,1.6527,225700000.0
2009-08-14 16:16:00,1.65275,1.65285,1.65255,1.6527,197800000.0
2009-08-14 16:17:00,1.6527,1.6528,1.6524,1.6525,243100000.0
2009-08-14 16:18:00,1.6525,1.65285,1.65245,1.6528,224200000.0
2009-08-14 16:19:00,1.6528,1.65335,1.65245,1.6529,213700000.0
2009-08-14 16:20:00,1.65295,1.65305,1.65235,1.65255,251800000.0
2009-08-14 16:21:00,1.65255,1.65285,1.65245,1.65245,365200000.0
2009-08-14 16:22:00,1.6525,1.65275,1.6524,1.6526,215400000.0
2009-08-14 16:23:00,1.65255,1.65255,1.65205,1.65215,371800000.0
2009-08-14 16:24:00,1.6522,1.6526,1.6521,1.65235,360600000.0
2009-08-14 16:25:00,1.65235,1.65285,1.6523,1.6527,110500000.0
2009-08-14 16:26:00,1.65275,1.6531,1.6527,1.6531,124600000.0
2009-08-14 16:27:00,1.6531,1.6534,1.6531,1.6533,145200000.0
2009-08-14 16:28:00,1.6533,1.65355,1.6531,1.6535,275200000.0
2009-08-14 16:29:00,1.6535,1.65365,1.65335,1.6535,193700000.0
2009-08-14 16:30:00,1.65345,1.65345,1.6529,1.65305,211100000.0
2009-08-14 16:31:00,1.65305,1.6534,1.6529,1.65305,204700000.0
2009-08-14 16:32:00,1.65295,1.65295,1.6526,1.6526,160900000.0
2009-08-14 16:33:00,1.6526,1.65265,1.65235,1.6525,171700000.0
2009-08-14 16:34:00,1.6525,1.65335,1.6524,1.6532,96100000.0
2009-08-14 16:35:00,1.6532,1.65325,1.65285,1.6529,114900000.0
2009-08-14 16:36:00,1.65285,1.653,1.6525,1.6526,227900000.0
2009-08-14 16:37:00,1.6526,1.6528,1.6524,1.6525,277300000.0
2009-08-14 16:38:00,1.6525,1.65305,1.6525,1.6525,269000000.0
2009-08-14 16:39:00,1.6526,1.6527,1.65235,1.6525,293100000.0
2009-08-14 16:40:00,1.6525,1.6526,1.6522,1.6523,155200000.0
2009-08-14 16:41:00,1.6523,1.6525,1.6521,1.6525,393900000.0
2009-08-14 16:42:00,1.65245,1.6525,1.65165,1.6518,411799999.0
2009-08-14 16:43:00,1.6518,1.65245,1.6517,1.6524,167400000.0
2009-08-14 16:44:00,1.6524,1.6524,1.65185,1.652,261000000.0
2009-08-14 16:45:00,1.652,1.65205,1.6512,1.6512,295600000.0
2009-08-14 16:46:00,1.65125,1.65175,1.65115,1.65145,239900000.0
2009-08-14 16:47:00,1.65145,1.65175,1.65105,1.65105,251400000.0
2009-08-14 16:48:00,1.65105,1.65125,1.65075,1.65115,105600000.0
2009-08-14 16:49:00,1.6512,1.6513,1.6511,1.65115,111300000.0
2009-08-14 16:50:00,1.6512,1.6512,1.65055,1.65055,209400000.0
2009-08-14 16:51:00,1.65055,1.651,1.65055,1.6509,366300001.0
2009-08-14 16:52:00,1.651,1.6513,1.65065,1.65065,368600003.0
2009-08-14 16:53:00,1.65065,1.6513,1.65065,1.6509,225000000.0
2009-08-14 16:54:00,1.6509,1.65095,1.65055,1.65055,425099996.0
2009-08-14 16:55:00,1.6506,1.6511,1.6505,1.6511,421400000.0
2009-08-14 16:56:00,1.65105,1.65105,1.65055,1.6507,325400000.0
2009-08-14 16:57:00,1.65075,1.65105,1.6507,1.65105,255200000.0
2009-08-14 16:58:00,1.6511,1.6519,1.65105,1.6519,284900000.0
2009-08-14 16:59:00,1.6519,1.653,1.6518,1.653,433199998.0
2009-08-14 17:00:00,1.653,1.6537,1.65285,1.65335,290000000.0
2009-08-14 17:01:00,1.6534,1.6535,1.6531,1.65335,398900000.0
2009-08-14 17:02:00,1.65335,1.65385,1.6533,1.65385,297700000.0
2009-08-14 17:03:00,1.65385,1.65575,1.6538,1.65575,292500000.0
2009-08-14 17:04:00,1.65575,1.65575,1.65495,1.655,306300000.0
2009-08-14 17:05:00,1.655,1.655,1.65475,1.65485,278800000.0
2009-08-14 17:06:00,1.65485,1.65485,1.65445,1.65445,180100000.0
2009-08-14 17:07:00,1.6545,1.65455,1.65425,1.65445,209300000.0
2009-08-14 17:08:00,1.65445,1.6545,1.65365,1.6539,342400000.0
2009-08-14 17:09:00,1.6539,1.6541,1.65385,1.654,122900000.0
2009-08-14 17:10:00,1.654,1.65415,1.6539,1.65395,99700000.0
2009-08-14 17:11:00,1.65385,1.65395,1.65375,1.65375,121300000.0
2009-08-14 17:12:00,1.65375,1.6541,1.65365,1.65405,89600000.0
2009-08-14 17:13:00,1.65405,1.6544,1.65405,1.65415,164100000.0
2009-08-14 17:14:00,1.6541,1.6541,1.6536,1.6538,216500000.0
2009-08-14 17:15:00,1.6538,1.65385,1.6536,1.6536,127100000.0
2009-08-14 17:16:00,1.65355,1.65385,1.6535,1.6535,211900000.0
2009-08-14 17:17:00,1.65355,1.6537,1.6533,1.6533,302600000.0
2009-08-14 17:18:00,1.6533,1.6533,1.6529,1.6532,234800000.0
2009-08-14 17:19:00,1.65315,1.6533,1.6527,1.65275,262800000.0
2009-08-14 17:20:00,1.65275,1.6531,1.65275,1.653,275900000.0
2009-08-14 17:21:00,1.653,1.653,1.65295,1.653,136200000.0
2009-08-14 17:22:00,1.653,1.65325,1.653,1.653,281800000.0
2009-08-14 17:23:00,1.653,1.6531,1.65295,1.65305,373300000.0
2009-08-14 17:24:00,1.65305,1.6536,1.65305,1.65335,257800000.0
2009-08-14 17:25:00,1.65335,1.65335,1.65275,1.6528,277100000.0
2009-08-14 17:26:00,1.6528,1.6533,1.6528,1.6533,249300000.0
2009-08-14 17:27:00,1.65325,1.65335,1.6529,1.6529,269800000.0
2009-08-14 17:28:00,1.6529,1.65295,1.65245,1.6525,371000000.0
2009-08-14 17:29:00,1.6525,1.65285,1.65245,1.65255,314300000.0
2009-08-14 17:30:00,1.65235,1.65235,1.65165,1.65175,311000000.0
2009-08-14 17:31:00,1.6518,1.6527,1.6516,1.65255,329600000.0
2009-08-14 17:32:00,1.65255,1.6527,1.6522,1.65255,271800000.0
2009-08-14 17:33:00,1.6525,1.65305,1.65245,1.65295,189100000.0
2009-08-14 17:34:00,1.65295,1.65355,1.6529,1.65355,381500000.0
2009-08-14 17:35:00,1.6536,1.65425,1.6531,1.6531,295500000.0
2009-08-14 17:36:00,1.6531,1.6531,1.6527,1.6529,364000000.0
2009-08-14 17:37:00,1.6528,1.65345,1.6527,1.65345,253900000.0
2009-08-14 17:38:00,1.65345,1.6535,1.65325,1.65335,136200000.0
2009-08-14 17:39:00,1.65335,1.6534,1.65305,1.6531,336200000.0
2009-08-14 17:40:00,1.6531,1.6533,1.6527,1.6528,311000000.0
2009-08-14 17:41:00,1.65275,1.65295,1.65275,1.65285,131000000.0
2009-08-14 17:42:00,1.6528,1.65345,1.6528,1.65345,291000000.0
2009-08-14 17:43:00,1.65345,1.65355,1.65295,1.6531,134500000.0
2009-08-14 17:44:00,1.653,1.6532,1.65295,1.65305,170100000.0
2009-08-14 17:45:00,1.65305,1.6532,1.6529,1.65295,104200000.0
2009-08-14 17:46:00,1.65295,1.65345,1.65295,1.65315,222100000.0
2009-08-14 17:47:00,1.6531,1.6532,1.6528,1.6528,497800000.0
2009-08-14 17:48:00,1.6528,1.65285,1.65225,1.65225,434600000.0
2009-08-14 17:49:00,1.65225,1.65225,1.65205,1.6522,212100000.0
2009-08-14 17:50:00,1.65215,1.6522,1.6509,1.6512,518900000.0
2009-08-14 17:51:00,1.6512,1.65165,1.6512,1.65145,173700000.0
2009-08-14 17:52:00,1.65145,1.6517,1.65145,1.6515,124400000.0
2009-08-14 17:53:00,1.6515,1.6518,1.6515,1.6517,178500000.0
2009-08-14 17:54:00,1.6517,1.65185,1.65165,1.6518,119800000.0
2009-08-14 17:55:00,1.6518,1.65245,1.6518,1.65235,195100000.0
2009-08-14 17:56:00,1.65225,1.65225,1.652,1.6522,175800000.0
2009-08-14 17:57:00,1.6522,1.65265,1.6522,1.6525,148600000.0
2009-08-14 17:58:00,1.6525,1.65285,1.6525,1.65265,144500000.0
2009-08-14 17:59:00,1.65265,1.6528,1.6525,1.6527,194700000.0
2009-08-14 18:00:00,1.6527,1.6528,1.6525,1.65265,169600000.0
2009-08-14 18:01:00,1.65265,1.6528,1.65265,1.6528,161500000.0
2009-08-14 18:02:00,1.65275,1.6532,1.65275,1.653,138600000.0
2009-08-14 18:03:00,1.653,1.653,1.6525,1.65255,265200000.0
2009-08-14 18:04:00,1.6525,1.6527,1.6524,1.6525,251700000.0
2009-08-14 18:05:00,1.6525,1.6525,1.6517,1.65185,231600000.0
2009-08-14 18:06:00,1.65185,1.65185,1.6516,1.65175,203200000.0
2009-08-14 18:07:00,1.65175,1.6518,1.65165,1.6517,213100000.0
2009-08-14 18:08:00,1.6515,1.65215,1.6515,1.65205,143000000.0
2009-08-14 18:09:00,1.65205,1.65205,1.6518,1.65195,90700000.0
2009-08-14 18:10:00,1.65195,1.65245,1.65195,1.6524,80700000.0
2009-08-14 18:11:00,1.6524,1.6524,1.652,1.65205,188400000.0
2009-08-14 18:12:00,1.652,1.6522,1.652,1.65215,168600000.0
2009-08-14 18:13:00,1.6522,1.65225,1.652,1.6521,104400000.0
2009-08-14 18:14:00,1.652,1.6521,1.652,1.65205,202600000.0
2009-08-14 18:15:00,1.65205,1.65225,1.65195,1.65195,229100000.0
2009-08-14 18:16:00,1.65195,1.65215,1.65165,1.65165,277000000.0
2009-08-14 18:17:00,1.65165,1.6521,1.65165,1.65205,186000000.0
2009-08-14 18:18:00,1.65205,1.65235,1.6519,1.6522,262100000.0
2009-08-14 18:19:00,1.6522,1.6525,1.65215,1.6525,209700000.0
2009-08-14 18:20:00,1.6526,1.653,1.6525,1.6528,162800000.0
2009-08-14 18:21:00,1.6528,1.65285,1.6522,1.6524,148900000.0
2009-08-14 18:22:00,1.6524,1.6524,1.6522,1.65225,210200000.0
2009-08-14 18:23:00,1.65225,1.65255,1.65215,1.65245,118400000.0
2009-08-14 18:24:00,1.6525,1.6526,1.65225,1.65235,137400000.0
2009-08-14 18:25:00,1.65235,1.6526,1.65215,1.65225,190100000.0
2009-08-14 18:26:00,1.6523,1.6524,1.6522,1.65225,83500000.0
2009-08-14 18:27:00,1.65225,1.6525,1.65225,1.65245,122400000.0
2009-08-14 18:28:00,1.6525,1.6525,1.65215,1.65225,117700000.0
2009-08-14 18:29:00,1.65225,1.6525,1.6522,1.6525,188800000.0
2009-08-14 18:30:00,1.65225,1.65245,1.6521,1.6521,231500000.0
2009-08-14 18:31:00,1.6521,1.6522,1.6519,1.652,211400000.0
2009-08-14 18:32:00,1.652,1.6523,1.652,1.6522,186100000.0
2009-08-14 18:33:00,1.6522,1.6524,1.6522,1.6522,171100000.0
2009-08-14 18:34:00,1.6522,1.6523,1.65165,1.6517,145700000.0
2009-08-14 18:35:00,1.65175,1.65175,1.6517,1.6517,161100000.0
2009-08-14 18:36:00,1.6517,1.652,1.6517,1.6518,215700000.0
2009-08-14 18:37:00,1.6518,1.65225,1.6518,1.65205,175900000.0
2009-08-14 18:38:00,1.652,1.6523,1.652,1.65225,74500000.0
2009-08-14 18:39:00,1.65225,1.65245,1.6521,1.6524,110200000.0
2009-08-14 18:40:00,1.65245,1.65245,1.65225,1.65225,89300000.0
2009-08-14 18:41:00,1.65225,1.6523,1.65205,1.6522,107800000.0
2009-08-14 18:42:00,1.6522,1.6525,1.65205,1.6525,208400000.0
2009-08-14 18:43:00,1.65245,1.65245,1.6522,1.65235,180800000.0
2009-08-14 18:44:00,1.65235,1.6533,1.6522,1.65325,169600000.0
2009-08-14 18:45:00,1.6533,1.65405,1.65325,1.654,182400000.0
2009-08-14 18:46:00,1.65405,1.6541,1.6537,1.6539,193700000.0
2009-08-14 18:47:00,1.6539,1.6543,1.6539,1.65415,134800000.0
2009-08-14 18:48:00,1.65425,1.6543,1.65405,1.6542,133800000.0
2009-08-14 18:49:00,1.6541,1.65435,1.6538,1.65425,306500000.0
2009-08-14 18:50:00,1.6542,1.65425,1.6541,1.65415,354000000.0
2009-08-14 18:51:00,1.65415,1.6542,1.654,1.65405,201800000.0
2009-08-14 18:52:00,1.65405,1.65405,1.65395,1.654,188200000.0
2009-08-14 18:53:00,1.654,1.65405,1.6538,1.65385,172100000.0
2009-08-14 18:54:00,1.65385,1.65385,1.65345,1.6536,133400000.0
2009-08-14 18:55:00,1.6536,1.65365,1.65355,1.65355,224000000.0
2009-08-14 18:56:00,1.65355,1.65375,1.65355,1.6536,316300000.0
2009-08-14 18:57:00,1.6536,1.6538,1.6536,1.6537,238400000.0
2009-08-14 18:58:00,1.65375,1.65375,1.65345,1.6535,337800000.0
2009-08-14 18:59:00,1.65355,1.6536,1.6533,1.65345,248800000.0
2009-08-14 19:00:00,1.65345,1.6535,1.6532,1.65335,287700000.0
2009-08-14 19:01:00,1.65335,1.65335,1.6529,1.6529,216300000.0
2009-08-14 19:02:00,1.6529,1.6531,1.6529,1.65305,176300000.0
2009-08-14 19:03:00,1.65305,1.65315,1.6529,1.65315,250100000.0
2009-08-14 19:04:00,1.65305,1.65305,1.65285,1.6529,312700000.0
2009-08-14 19:05:00,1.6529,1.653,1.65275,1.65275,187100000.0
2009-08-14 19:06:00,1.65275,1.6528,1.65205,1.65215,280400000.0
2009-08-14 19:07:00,1.65215,1.6522,1.65205,1.6522,461100000.0
2009-08-14 19:08:00,1.65225,1.65265,1.6521,1.65255,162900000.0
2009-08-14 19:09:00,1.65255,1.65275,1.6523,1.6525,234700000.0
2009-08-14 19:10:00,1.6525,1.6527,1.6523,1.6525,187600000.0
2009-08-14 19:11:00,1.6525,1.65285,1.6523,1.65265,203300000.0
2009-08-14 19:12:00,1.6527,1.6528,1.65255,1.65265,293100000.0
2009-08-14 19:13:00,1.65265,1.6529,1.6526,1.65275,175400000.0
2009-08-14 19:14:00,1.6527,1.6527,1.6522,1.6522,171400000.0
2009-08-14 19:15:00,1.6522,1.6525,1.6522,1.6523,105500000.0
2009-08-14 19:16:00,1.6523,1.65245,1.65225,1.65245,141200000.0
2009-08-14 19:17:00,1.65245,1.65255,1.6523,1.65235,108500000.0
2009-08-14 19:18:00,1.65235,1.65245,1.65235,1.65235,83100000.0
2009-08-14 19:19:00,1.6525,1.653,1.6524,1.6529,126200000.0
2009-08-14 19:20:00,1.6529,1.6531,1.65285,1.6531,232800000.0
2009-08-14 19:21:00,1.6531,1.6531,1.65265,1.6527,272500000.0
2009-08-14 19:22:00,1.6527,1.6531,1.6527,1.653,257000000.0
2009-08-14 19:23:00,1.65305,1.6533,1.6528,1.6528,196400000.0
2009-08-14 19:24:00,1.6528,1.6529,1.65275,1.6529,226500000.0
2009-08-14 19:25:00,1.6529,1.6529,1.6522,1.65225,227900001.0
2009-08-14 19:26:00,1.6523,1.6523,1.6517,1.6518,198400000.0
2009-08-14 19:27:00,1.6518,1.65185,1.65155,1.6516,136200000.0
2009-08-14 19:28:00,1.6516,1.6516,1.65055,1.6507,183800000.0
2009-08-14 19:29:00,1.6507,1.6507,1.65045,1.6505,139300000.0
2009-08-14 19:30:00,1.65045,1.6505,1.6496,1.6496,138500000.0
2009-08-14 19:31:00,1.6496,1.6498,1.64955,1.6498,128600000.0
2009-08-14 19:32:00,1.6498,1.6501,1.64975,1.6501,136900000.0
2009-08-14 19:33:00,1.6501,1.6503,1.64995,1.64995,346200000.0
2009-08-14 19:34:00,1.64995,1.6501,1.64965,1.65005,179700000.0
2009-08-14 19:35:00,1.65005,1.65005,1.64985,1.64985,93300000.0
2009-08-14 19:36:00,1.64985,1.65,1.6497,1.65,127200000.0
2009-08-14 19:37:00,1.64995,1.6501,1.6498,1.65005,298300000.0
2009-08-14 19:38:00,1.65005,1.65005,1.6497,1.6497,193300000.0
2009-08-14 19:39:00,1.6497,1.6498,1.64955,1.6498,271700000.0
2009-08-14 19:40:00,1.6498,1.6503,1.6498,1.65,141500000.0
2009-08-14 19:41:00,1.64995,1.65,1.6497,1.6498,149600000.0
2009-08-14 19:42:00,1.6498,1.6499,1.64975,1.64985,123500000.0
2009-08-14 19:43:00,1.6498,1.6499,1.6496,1.64965,202200000.0
2009-08-14 19:44:00,1.6497,1.6499,1.6496,1.64975,164700000.0
2009-08-14 19:45:00,1.64975,1.64975,1.6495,1.64955,205800000.0
2009-08-14 19:46:00,1.6496,1.6497,1.64885,1.64895,284800000.0
2009-08-14 19:47:00,1.64895,1.6495,1.64895,1.6495,145200000.0
2009-08-14 19:48:00,1.6495,1.6495,1.64905,1.64915,161000000.0
2009-08-14 19:49:00,1.6491,1.6494,1.649,1.6491,134800000.0
2009-08-14 19:50:00,1.6491,1.6491,1.64865,1.6487,237700000.0
2009-08-14 19:51:00,1.6487,1.64915,1.6487,1.64915,179800000.0
2009-08-14 19:52:00,1.64915,1.64925,1.64905,1.6491,241700000.0
2009-08-14 19:53:00,1.6491,1.6491,1.649,1.649,181300000.0
2009-08-14 19:54:00,1.649,1.64945,1.64895,1.6494,183900000.0
2009-08-14 19:55:00,1.6494,1.64955,1.6494,1.64945,211200000.0
2009-08-14 19:56:00,1.6496,1.65,1.6496,1.64985,192100000.0
2009-08-14 19:57:00,1.6498,1.6498,1.64965,1.64965,181600000.0
2009-08-14 19:58:00,1.64965,1.6498,1.6496,1.6497,139000000.0
2009-08-14 19:59:00,1.64965,1.6499,1.64965,1.6499,181100000.0
2009-08-14 20:00:00,1.65,1.65005,1.6498,1.64985,194700000.0
2009-08-14 20:01:00,1.6498,1.64995,1.6498,1.6499,169300000.0
2009-08-14 20:02:00,1.64995,1.65,1.64985,1.6499,147700000.0
2009-08-14 20:03:00,1.6499,1.64995,1.64965,1.64995,153500000.0
2009-08-14 20:04:00,1.64995,1.65005,1.64985,1.64985,264100000.0
2009-08-14 20:05:00,1.64985,1.64995,1.64975,1.64985,156300000.0
2009-08-14 20:06:00,1.64985,1.6499,1.64975,1.64975,201500000.0
2009-08-14 20:07:00,1.64975,1.6498,1.6495,1.64955,317900000.0
2009-08-14 20:08:00,1.64955,1.6496,1.6494,1.6494,217200000.0
2009-08-14 20:09:00,1.6494,1.64945,1.64915,1.6493,413200000.0
2009-08-14 20:10:00,1.6493,1.6493,1.6492,1.6493,365000000.0
2009-08-14 20:11:00,1.64945,1.6497,1.6494,1.64945,253900000.0
2009-08-14 20:12:00,1.64945,1.6496,1.64935,1.6494,123000000.0
2009-08-14 20:13:00,1.6495,1.6497,1.6494,1.6496,45400000.0
2009-08-14 20:14:00,1.6496,1.6498,1.6495,1.6496,175100000.0
2009-08-14 20:15:00,1.6496,1.6497,1.6496,1.64965,281600000.0
2009-08-14 20:16:00,1.64965,1.64975,1.6495,1.6495,194200000.0
2009-08-14 20:17:00,1.64955,1.6496,1.6492,1.64925,222100000.0
2009-08-14 20:18:00,1.64925,1.6493,1.6491,1.6492,161200000.0
2009-08-14 20:19:00,1.6492,1.6494,1.6491,1.6494,185700000.0
2009-08-14 20:20:00,1.6494,1.6494,1.64895,1.64905,298700000.0
2009-08-14 20:21:00,1.649,1.6491,1.6489,1.6491,577500005.0
2009-08-14 20:22:00,1.6491,1.6494,1.6491,1.64915,273100000.0
2009-08-14 20:23:00,1.64915,1.64915,1.64905,1.6491,212500000.0
2009-08-14 20:24:00,1.6491,1.6492,1.649,1.6491,207000000.0
2009-08-14 20:25:00,1.6491,1.6495,1.6491,1.64925,236300000.0
2009-08-14 20:26:00,1.64915,1.64935,1.64905,1.64935,290400000.0
2009-08-14 20:27:00,1.6494,1.6497,1.6493,1.6496,165400000.0
2009-08-14 20:28:00,1.64955,1.6496,1.6494,1.6495,285500000.0
2009-08-14 20:29:00,1.6495,1.6495,1.64915,1.6492,406300003.0
2009-08-14 20:30:00,1.6492,1.64935,1.649,1.64905,339900000.0
2009-08-14 20:31:00,1.64905,1.64915,1.6486,1.64885,269200000.0
2009-08-14 20:32:00,1.6489,1.64895,1.64875,1.6488,213100000.0
2009-08-14 20:33:00,1.64885,1.64885,1.6484,1.6487,259700000.0
2009-08-14 20:34:00,1.6487,1.649,1.6487,1.64885,191400000.0
2009-08-14 20:35:00,1.64885,1.6491,1.64875,1.649,237500000.0
2009-08-14 20:36:00,1.649,1.6492,1.64895,1.6491,205800000.0
2009-08-14 20:37:00,1.6491,1.6492,1.64905,1.64915,214700000.0
2009-08-14 20:38:00,1.6492,1.6495,1.6491,1.6495,245400000.0
2009-08-14 20:39:00,1.6495,1.64955,1.64925,1.64935,274000000.0
2009-08-14 20:40:00,1.64935,1.6496,1.64915,1.6492,637400000.0
2009-08-14 20:41:00,1.6492,1.6494,1.649,1.6493,125300000.0
2009-08-14 20:42:00,1.6493,1.6493,1.6489,1.64905,152900000.0
2009-08-14 20:43:00,1.64905,1.6494,1.64905,1.6492,134300000.0
2009-08-14 20:44:00,1.6492,1.64945,1.64905,1.64935,283600000.0
2009-08-14 20:45:00,1.64935,1.64945,1.6493,1.6494,200400000.0
2009-08-14 20:46:00,1.64935,1.64935,1.64915,1.64915,227200000.0
2009-08-14 20:47:00,1.64915,1.64935,1.64905,1.6492,157600000.0
2009-08-14 20:48:00,1.6492,1.6495,1.6492,1.6494,263700000.0
2009-08-14 20:49:00,1.6494,1.6495,1.64935,1.6494,165400000.0
2009-08-14 20:50:00,1.6494,1.64945,1.64935,1.6494,151100000.0
2009-08-14 20:51:00,1.64945,1.64965,1.6494,1.64955,257500000.0
2009-08-14 20:52:00,1.64955,1.6497,1.6494,1.6495,275800000.0
2009-08-14 20:53:00,1.6494,1.6495,1.64935,1.64945,183400000.0
2009-08-14 20:54:00,1.6495,1.64955,1.64945,1.64945,230600000.0
2009-08-14 20:55:00,1.64945,1.6496,1.6494,1.64955,124200000.0
2009-08-14 20:56:00,1.64955,1.64975,1.64955,1.64965,105400000.0
2009-08-14 20:57:00,1.64965,1.64965,1.64965,1.64965,48000000.0
2009-08-14 20:58:00,1.64965,1.64995,1.64965,1.64985,149300000.0
2009-08-14 20:59:00,1.64985,1.65035,1.64985,1.65035,257300000.0
2009-08-14 21:00:00,1.65035,1.65075,1.65035,1.65035,214100000.0
2009-08-14 21:01:00,1.6504,1.65065,1.65035,1.65045,127700000.0
2009-08-14 21:02:00,1.65045,1.6507,1.65045,1.6507,214300000.0
2009-08-14 21:03:00,1.6507,1.65115,1.65065,1.65115,251400000.0
2009-08-14 21:04:00,1.65115,1.65115,1.65085,1.65085,218900000.0
2009-08-14 21:05:00,1.65085,1.6511,1.65085,1.6511,180300000.0
2009-08-14 21:06:00,1.6511,1.65145,1.65105,1.6514,134700000.0
2009-08-14 21:07:00,1.6514,1.652,1.6514,1.6519,161500000.0
2009-08-14 21:08:00,1.65185,1.652,1.65175,1.652,153400000.0
2009-08-14 21:09:00,1.65195,1.65195,1.65155,1.65155,275100000.0
2009-08-14 21:10:00,1.65155,1.65165,1.6515,1.6515,168400000.0
2009-08-14 21:11:00,1.6515,1.65155,1.6514,1.6515,227600000.0
2009-08-14 21:12:00,1.6515,1.65155,1.6511,1.6514,210000000.0
2009-08-14 21:13:00,1.6515,1.6515,1.6513,1.6513,133600000.0
2009-08-14 21:14:00,1.65125,1.6514,1.6512,1.6513,122000000.0
2009-08-14 21:15:00,1.65145,1.65155,1.6514,1.65155,247200000.0
2009-08-14 21:16:00,1.65155,1.65155,1.6513,1.65135,188800000.0
2009-08-14 21:17:00,1.65135,1.65135,1.6513,1.65135,148200000.0
2009-08-14 21:18:00,1.6513,1.6513,1.651,1.65105,161700000.0
2009-08-14 21:19:00,1.65105,1.6513,1.65105,1.6512,145600000.0
2009-08-14 21:20:00,1.6512,1.6512,1.6508,1.65095,116600000.0
2009-08-14 21:21:00,1.651,1.6512,1.65095,1.65115,160600000.0
2009-08-14 21:22:00,1.6511,1.6512,1.651,1.651,98800000.0
2009-08-14 21:23:00,1.651,1.651,1.6509,1.6509,53600000.0
2009-08-14 21:24:00,1.651,1.651,1.6509,1.6509,108100000.0
2009-08-14 21:25:00,1.6509,1.65095,1.6507,1.6508,148100000.0
2009-08-14 21:26:00,1.65085,1.65095,1.65075,1.6508,122800000.0
2009-08-14 21:27:00,1.6508,1.65085,1.6508,1.6508,214900000.0
2009-08-14 21:28:00,1.65085,1.6513,1.6508,1.65115,165900000.0
2009-08-14 21:29:00,1.65115,1.6512,1.65115,1.65115,151500000.0
2009-08-14 21:30:00,1.65115,1.6515,1.65115,1.65145,80800000.0
2009-08-14 21:31:00,1.6514,1.6516,1.6514,1.6515,80000000.0
2009-08-14 21:32:00,1.6515,1.6515,1.65145,1.6515,72700000.0
2009-08-14 21:33:00,1.6515,1.6518,1.65145,1.65175,138100000.0
2009-08-14 21:34:00,1.65175,1.65175,1.65165,1.6517,99700000.0
2009-08-14 21:35:00,1.6517,1.65185,1.6517,1.6518,39000000.0
2009-08-14 21:36:00,1.6518,1.65215,1.6518,1.65215,82400000.0
2009-08-14 21:37:00,1.65215,1.65215,1.65195,1.652,175000000.0
2009-08-14 21:38:00,1.652,1.65245,1.652,1.6523,178800000.0
2009-08-14 21:39:00,1.6523,1.65245,1.65225,1.65225,92000000.0
2009-08-14 21:40:00,1.65225,1.65225,1.6519,1.6519,149600000.0
2009-08-14 21:41:00,1.6519,1.65195,1.6519,1.65195,116100000.0
2009-08-14 21:42:00,1.65195,1.65195,1.65185,1.6519,38700000.0
2009-08-14 21:43:00,1.6519,1.65215,1.6519,1.652,120800000.0
2009-08-14 21:44:00,1.652,1.65255,1.652,1.65255,150700000.0
2009-08-14 21:45:00,1.6526,1.6527,1.6524,1.6526,103400000.0
2009-08-14 21:46:00,1.65255,1.65255,1.6521,1.65215,121500000.0
2009-08-14 21:47:00,1.65215,1.65225,1.6521,1.65225,40100000.0
2009-08-14 21:48:00,1.65225,1.65225,1.65205,1.6521,105700000.0
2009-08-14 21:49:00,1.6521,1.6522,1.6519,1.652,148400000.0
2009-08-14 21:50:00,1.652,1.6522,1.65195,1.65215,91200000.0
2009-08-14 21:51:00,1.6521,1.65225,1.652,1.65205,98500000.0
2009-08-14 21:52:00,1.65205,1.65235,1.65205,1.6523,191100000.0
2009-08-14 21:53:00,1.65225,1.6523,1.65225,1.6523,150300000.0
2009-08-14 21:54:00,1.6523,1.65235,1.65225,1.6523,78200000.0
2009-08-14 21:55:00,1.6523,1.65235,1.65215,1.65225,155800000.0
2009-08-14 21:56:00,1.6523,1.6528,1.65225,1.65255,168100000.0
2009-08-14 21:57:00,1.65255,1.65255,1.6523,1.65245,71200000.0
2009-08-14 21:58:00,1.65245,1.6532,1.65245,1.6531,146900000.0
2009-08-14 21:59:00,1.6531,1.6533,1.65285,1.6529,194600000.0
2009-08-14 22:00:00,1.65305,1.6531,1.65305,1.65305,27200000.0
2009-08-14 22:01:00,1.65305,1.6534,1.65305,1.65325,128400000.0
2009-08-14 22:02:00,1.65325,1.65345,1.65325,1.65335,29800000.0
2009-08-14 22:03:00,1.65335,1.6535,1.65325,1.6535,64400000.0
2009-08-14 22:04:00,1.6536,1.6539,1.6535,1.6538,147800000.0
2009-08-14 22:05:00,1.65385,1.65385,1.6536,1.65375,45600000.0
2009-08-14 22:06:00,1.6537,1.6537,1.6536,1.65365,33000000.0
2009-08-14 22:07:00,1.65365,1.65365,1.65355,1.65355,5000000.0
2009-08-14 22:08:00,1.65355,1.65355,1.65325,1.65335,68600000.0
2009-08-14 22:09:00,1.65335,1.65335,1.65305,1.65305,22400000.0
2009-08-14 22:10:00,1.65305,1.6531,1.653,1.6531,43200000.0
2009-08-14 22:11:00,1.65315,1.65315,1.6529,1.65295,27600000.0
2009-08-14 22:12:00,1.653,1.65305,1.65275,1.6529,40200000.0
2009-08-14 22:13:00,1.6529,1.65295,1.65285,1.65285,44900000.0
2009-08-14 22:14:00,1.65285,1.65335,1.65285,1.65325,61200000.0
2009-08-14 22:15:00,1.6532,1.6535,1.6532,1.6535,20200000.0
2009-08-14 22:16:00,1.65311,1.65324,1.65289,1.65324,64100000.0
2009-08-14 22:17:00,1.653,1.65331,1.65282,1.65331,84800000.0
2009-08-14 22:18:00,1.65325,1.65325,1.65325,1.65325,44800000.0
2009-08-14 22:19:00,1.6533,1.6535,1.6533,1.65345,30400000.0
2009-08-14 22:20:00,1.65345,1.65345,1.65335,1.6534,40300000.0
2009-08-14 22:21:00,1.6534,1.6534,1.65325,1.65325,92800000.0
2009-08-14 22:22:00,1.65325,1.65325,1.65325,1.65325,68000000.0
2009-08-14 22:23:00,1.65325,1.65325,1.6532,1.6532,64000000.0
2009-08-14 22:24:00,1.6533,1.6533,1.6532,1.6532,10400000.0
2009-08-14 22:25:00,1.6532,1.6532,1.65315,1.65315,52000000.0
2009-08-14 22:26:00,1.65315,1.65315,1.6531,1.6531,18400000.0
2009-08-14 22:27:00,1.6531,1.65335,1.6531,1.6533,50700000.0
2009-08-14 22:28:00,1.6533,1.65335,1.6533,1.6533,126500000.0
2009-08-14 22:29:00,1.6533,1.65335,1.6533,1.65335,5600000.0
2009-08-14 22:30:00,1.6534,1.65345,1.6533,1.65345,29800000.0
2009-08-14 22:31:00,1.65345,1.6535,1.65345,1.6535,8900000.0
2009-08-14 22:32:00,1.6535,1.65355,1.65345,1.65355,32800000.0
2009-08-14 22:33:00,1.6535,1.6535,1.65345,1.6535,10400000.0
2009-08-14 22:34:00,1.65355,1.65355,1.65355,1.65355,2400000.0
2009-08-14 22:35:00,1.65355,1.65365,1.65355,1.65365,20000000.0
2009-08-14 22:36:00,1.65365,1.6537,1.65365,1.65365,33800000.0
2009-08-14 22:37:00,1.65365,1.6541,1.65365,1.65405,46000000.0
2009-08-14 22:38:00,1.65377,1.65378,1.65348,1.65378,89200000.0
2009-08-14 22:39:00,1.654,1.65405,1.654,1.654,18600000.0
2009-08-14 22:40:00,1.654,1.6541,1.654,1.654,31600000.0
2009-08-14 22:41:00,1.654,1.6542,1.654,1.6542,42000000.0
2009-08-14 22:42:00,1.6542,1.65425,1.65375,1.6539,71200000.0
2009-08-14 22:43:00,1.65385,1.6539,1.65305,1.6536,63500000.0
2009-08-14 22:44:00,1.6536,1.6539,1.65335,1.6538,45600000.0
2009-08-14 22:45:00,1.6538,1.6539,1.6538,1.6539,24200000.0
2009-08-14 22:46:00,1.65395,1.65445,1.65375,1.65425,120500000.0
2009-08-14 22:47:00,1.65425,1.65425,1.65375,1.654,65400000.0
2009-08-14 22:48:00,1.654,1.65425,1.654,1.65425,27800000.0
2009-08-14 22:49:00,1.65425,1.6543,1.65425,1.65425,6400000.0
2009-08-14 22:50:00,1.65425,1.65455,1.6541,1.65425,63700000.0
2009-08-14 22:51:00,1.65425,1.65425,1.6538,1.6541,39200000.0
2009-08-14 22:52:00,1.65405,1.6541,1.65405,1.6541,12300000.0
2009-08-14 22:53:00,1.6541,1.6541,1.6541,1.6541,2400000.0
2009-08-14 22:54:00,1.6541,1.6541,1.65405,1.65405,6400000.0
2009-08-14 22:55:00,1.65405,1.65415,1.65405,1.6541,45000000.0
2009-08-14 22:56:00,1.6541,1.6542,1.65405,1.6542,43000000.0
2009-08-14 22:57:00,1.65425,1.6543,1.6539,1.65405,45000000.0
2009-08-14 22:58:00,1.65405,1.6545,1.65405,1.65405,57200000.0
2009-08-14 22:59:00,1.65405,1.6545,1.65405,1.6541,32000000.0
2009-08-17 00:00:00,1.65041,1.65058,1.65041,1.65057,140700000.0
2009-08-17 00:01:00,1.65058,1.65058,1.65057,1.65058,140700000.0
2009-08-17 00:02:00,1.65079,1.65086,1.65079,1.65086,140700000.0
2009-08-17 00:03:00,1.65087,1.65087,1.65046,1.65047,140700000.0
2009-08-17 00:04:00,1.65048,1.6506,1.65043,1.65059,140700000.0
2009-08-17 00:05:00,1.65055,1.65062,1.65028,1.65033,140700000.0
2009-08-17 00:06:00,1.65032,1.65033,1.65019,1.65019,140700000.0
2009-08-17 00:07:00,1.65036,1.65039,1.65021,1.65039,140700000.0
2009-08-17 00:08:00,1.65024,1.65029,1.65021,1.65029,140700000.0
2009-08-17 00:09:00,1.65031,1.65036,1.65029,1.65032,140700000.0
2009-08-17 00:10:00,1.65033,1.65063,1.65029,1.65063,140700000.0
2009-08-17 00:11:00,1.65064,1.6507,1.65063,1.65067,140700000.0
2009-08-17 00:12:00,1.65066,1.6507,1.65062,1.6507,140700000.0
2009-08-17 00:13:00,1.6506,1.65068,1.65058,1.65068,140700000.0
2009-08-17 00:14:00,1.65069,1.65069,1.65067,1.65067,140700000.0
2009-08-17 00:15:00,1.65063,1.65064,1.65061,1.65061,140700000.0
2009-08-17 00:16:00,1.65062,1.65067,1.65062,1.65064,140700000.0
2009-08-17 00:17:00,1.65066,1.65067,1.65066,1.65066,140700000.0
2009-08-17 00:18:00,1.65061,1.6507,1.65061,1.6507,140700000.0
2009-08-17 00:19:00,1.65068,1.65072,1.65067,1.65069,140700000.0
2009-08-17 00:20:00,1.65072,1.65077,1.65069,1.65073,140700000.0
2009-08-17 00:21:00,1.65072,1.65073,1.65072,1.65073,140700000.0
2009-08-17 00:22:00,1.65071,1.65078,1.65071,1.65072,140700000.0
2009-08-17 00:23:00,1.65071,1.65072,1.65069,1.65069,140700000.0
2009-08-17 00:24:00,1.65068,1.65072,1.65067,1.6507,140700000.0
2009-08-17 00:25:00,1.65068,1.65068,1.65064,1.65064,140700000.0
2009-08-17 00:26:00,1.65067,1.65091,1.65067,1.6509,140700000.0
2009-08-17 00:27:00,1.65091,1.65093,1.65088,1.65088,140700000.0
2009-08-17 00:28:00,1.6509,1.65091,1.65088,1.65091,140700000.0
2009-08-17 00:29:00,1.65092,1.65095,1.65091,1.65095,140700000.0
2009-08-17 00:30:00,1.65096,1.65117,1.65096,1.65116,140700000.0
2009-08-17 00:31:00,1.65118,1.65121,1.65117,1.65119,140700000.0
2009-08-17 00:32:00,1.65114,1.65116,1.65109,1.65112,140700000.0
2009-08-17 00:33:00,1.65116,1.65116,1.65116,1.65116,140700000.0
2009-08-17 00:34:00,1.65114,1.65114,1.65114,1.65114,140700000.0
2009-08-17 00:35:00,1.65116,1.6514,1.65115,1.65137,140700000.0
2009-08-17 00:36:00,1.65138,1.6514,1.65135,1.65137,140700000.0
2009-08-17 00:37:00,1.6514,1.65148,1.65137,1.65146,140700000.0
2009-08-17 00:38:00,1.65145,1.65159,1.65145,1.65157,140700000.0
2009-08-17 00:39:00,1.65156,1.65157,1.65154,1.65157,140700000.0
2009-08-17 00:40:00,1.65155,1.6516,1.65149,1.65159,140700000.0
2009-08-17 00:41:00,1.6516,1.65164,1.65158,1.6516,140700000.0
2009-08-17 00:42:00,1.65155,1.65155,1.65149,1.65149,140700000.0
2009-08-17 00:43:00,1.6515,1.65159,1.6515,1.65159,140700000.0
2009-08-17 00:44:00,1.65158,1.65159,1.65153,1.65156,140700000.0
2009-08-17 00:45:00,1.65157,1.65157,1.65152,1.65152,140700000.0
2009-08-17 00:46:00,1.65153,1.65157,1.65145,1.6515,140700000.0
2009-08-17 00:47:00,1.65147,1.65163,1.65146,1.65162,140700000.0
2009-08-17 00:48:00,1.65163,1.65169,1.65162,1.65168,140700000.0
2009-08-17 00:49:00,1.65171,1.65172,1.65169,1.65169,140700000.0
2009-08-17 00:50:00,1.65167,1.65169,1.65163,1.65167,140700000.0
2009-08-17 00:51:00,1.65169,1.6517,1.65163,1.6517,140700000.0
2009-08-17 00:52:00,1.65171,1.65172,1.65165,1.65171,140700000.0
2009-08-17 00:53:00,1.65168,1.65172,1.65161,1.65167,140700000.0
2009-08-17 00:54:00,1.65168,1.65177,1.65166,1.65168,140700000.0
2009-08-17 00:55:00,1.65171,1.65175,1.65168,1.6517,140700000.0
2009-08-17 00:56:00,1.65171,1.65171,1.6512,1.65141,140700000.0
2009-08-17 00:57:00,1.65118,1.65144,1.65095,1.65095,140700000.0
2009-08-17 00:58:00,1.65088,1.65097,1.65068,1.65086,140700000.0
2009-08-17 00:59:00,1.65094,1.65109,1.65082,1.651,140700000.0
2009-08-17 01:00:00,1.65101,1.65117,1.65087,1.65103,140700000.0
2009-08-17 01:01:00,1.65101,1.65109,1.65091,1.65101,140700000.0
2009-08-17 01:02:00,1.651,1.65103,1.65036,1.65058,140700000.0
2009-08-17 01:03:00,1.65059,1.65075,1.65057,1.65071,140700000.0
2009-08-17 01:04:00,1.6507,1.65076,1.65065,1.65074,140700000.0
2009-08-17 01:05:00,1.65075,1.65075,1.65041,1.65058,140700000.0
2009-08-17 01:06:00,1.65063,1.65063,1.65016,1.65022,140700000.0
2009-08-17 01:07:00,1.65017,1.65017,1.64963,1.64974,140700000.0
2009-08-17 01:08:00,1.64975,1.64977,1.64968,1.64976,140700000.0
2009-08-17 01:09:00,1.64987,1.64989,1.64951,1.64951,140700000.0
2009-08-17 01:10:00,1.64948,1.64985,1.64948,1.64977,140700000.0
2009-08-17 01:11:00,1.64976,1.64976,1.64949,1.64951,140700000.0
2009-08-17 01:12:00,1.64952,1.64957,1.64951,1.64955,140700000.0
2009-08-17 01:13:00,1.64954,1.64955,1.64896,1.64909,140700000.0
2009-08-17 01:14:00,1.6491,1.64921,1.6491,1.64915,140700000.0
2009-08-17 01:15:00,1.64912,1.64916,1.64912,1.64914,140700000.0
2009-08-17 01:16:00,1.64912,1.64915,1.64908,1.64914,140700000.0
2009-08-17 01:17:00,1.64911,1.64913,1.64888,1.64888,140700000.0
2009-08-17 01:18:00,1.64877,1.64917,1.64875,1.64895,140700000.0
2009-08-17 01:19:00,1.64898,1.64899,1.64874,1.64898,140700000.0
2009-08-17 01:20:00,1.64884,1.6492,1.64877,1.6492,140700000.0
2009-08-17 01:21:00,1.64921,1.64962,1.6492,1.64934,140700000.0
2009-08-17 01:22:00,1.64933,1.6494,1.64929,1.6494,140700000.0
2009-08-17 01:23:00,1.64946,1.6495,1.6493,1.64942,140700000.0
2009-08-17 01:24:00,1.64941,1.64943,1.6493,1.64931,140700000.0
2009-08-17 01:25:00,1.6493,1.64935,1.64926,1.64929,140700000.0
2009-08-17 01:26:00,1.6493,1.64951,1.6493,1.6495,140700000.0
2009-08-17 01:27:00,1.64951,1.64958,1.64949,1.64951,140700000.0
2009-08-17 01:28:00,1.64955,1.64975,1.64954,1.64975,140700000.0
2009-08-17 01:29:00,1.64976,1.6507,1.64976,1.65067,140700000.0
2009-08-17 01:30:00,1.65069,1.65073,1.64981,1.64988,140700000.0
2009-08-17 01:31:00,1.64985,1.64996,1.64985,1.64996,140700000.0
2009-08-17 01:32:00,1.64995,1.64999,1.64995,1.64999,140700000.0
2009-08-17 01:33:00,1.65002,1.65037,1.65002,1.65037,140700000.0
2009-08-17 01:34:00,1.65038,1.65061,1.65037,1.65047,140700000.0
2009-08-17 01:35:00,1.65044,1.65049,1.65024,1.65024,140700000.0
2009-08-17 01:36:00,1.6502,1.65026,1.6502,1.6502,140700000.0
2009-08-17 01:37:00,1.65021,1.65021,1.65021,1.65021,140700000.0
2009-08-17 01:38:00,1.65015,1.6503,1.65015,1.6503,140700000.0
2009-08-17 01:39:00,1.65029,1.65029,1.65022,1.65022,140700000.0
2009-08-17 01:40:00,1.65023,1.65024,1.65021,1.65021,140700000.0
2009-08-17 01:41:00,1.65024,1.6504,1.65024,1.65032,140700000.0
2009-08-17 01:42:00,1.65031,1.65039,1.65031,1.65039,140700000.0
2009-08-17 01:43:00,1.65037,1.65047,1.65032,1.65046,140700000.0
2009-08-17 01:44:00,1.65047,1.6506,1.65045,1.65056,140700000.0
2009-08-17 01:45:00,1.65057,1.65075,1.65057,1.6506,140700000.0
2009-08-17 01:46:00,1.65062,1.65073,1.65062,1.65065,140700000.0
2009-08-17 01:47:00,1.65063,1.65067,1.6504,1.6505,140700000.0
2009-08-17 01:48:00,1.65053,1.65063,1.65033,1.65051,140700000.0
2009-08-17 01:49:00,1.65054,1.65055,1.65024,1.65031,140700000.0
2009-08-17 01:50:00,1.6503,1.65033,1.65009,1.65024,140700000.0
2009-08-17 01:51:00,1.65022,1.65029,1.65018,1.65021,140700000.0
2009-08-17 01:52:00,1.65025,1.65038,1.65021,1.65024,140700000.0
2009-08-17 01:53:00,1.65028,1.65029,1.64961,1.64963,140700000.0
2009-08-17 01:54:00,1.64966,1.64966,1.64918,1.64931,140700000.0
2009-08-17 01:55:00,1.64934,1.64954,1.64924,1.64928,140700000.0
2009-08-17 01:56:00,1.64922,1.64938,1.64921,1.64928,140700000.0
2009-08-17 01:57:00,1.64934,1.64935,1.64919,1.64922,140700000.0
2009-08-17 01:58:00,1.64923,1.64935,1.64908,1.64908,140700000.0
2009-08-17 01:59:00,1.64919,1.64919,1.64651,1.64661,140700000.0
2009-08-17 02:00:00,1.6466,1.6472,1.6465,1.6472,140700000.0
2009-08-17 02:01:00,1.6471,1.6473,1.647,1.6472,138200000.0
2009-08-17 02:02:00,1.6472,1.64725,1.64695,1.647,115700000.0
2009-08-17 02:03:00,1.647,1.64775,1.647,1.6475,120500000.0
2009-08-17 02:04:00,1.6475,1.64815,1.6475,1.64815,33000000.0
2009-08-17 02:05:00,1.64815,1.6482,1.6478,1.64795,78800000.0
2009-08-17 02:06:00,1.64795,1.64815,1.64785,1.6481,97200000.0
2009-08-17 02:07:00,1.64805,1.64815,1.6471,1.64725,72300000.0
2009-08-17 02:08:00,1.6473,1.6475,1.64705,1.6471,101800000.0
2009-08-17 02:09:00,1.6471,1.64715,1.64665,1.6469,121700000.0
2009-08-17 02:10:00,1.6469,1.64715,1.64685,1.647,58100000.0
2009-08-17 02:11:00,1.64695,1.6473,1.64695,1.6472,221200000.0
2009-08-17 02:12:00,1.6472,1.6472,1.64705,1.64715,55600000.0
2009-08-17 02:13:00,1.64715,1.64715,1.64705,1.64715,37200000.0
2009-08-17 02:14:00,1.64715,1.64735,1.64705,1.6472,98700000.0
2009-08-17 02:15:00,1.64715,1.64745,1.64715,1.6474,69500000.0
2009-08-17 02:16:00,1.6474,1.6476,1.6474,1.6475,43600000.0
2009-08-17 02:17:00,1.6475,1.6476,1.6475,1.6476,19800000.0
2009-08-17 02:18:00,1.6476,1.64775,1.6475,1.64755,51400000.0
2009-08-17 02:19:00,1.6475,1.64755,1.6474,1.64745,15000000.0
2009-08-17 02:20:00,1.64715,1.6474,1.64715,1.6474,46700000.0
2009-08-17 02:21:00,1.6473,1.6474,1.6473,1.6474,68500000.0
2009-08-17 02:22:00,1.6474,1.64815,1.6474,1.64755,66100000.0
2009-08-17 02:23:00,1.6476,1.648,1.6476,1.64775,94900000.0
2009-08-17 02:24:00,1.64795,1.64795,1.64775,1.6478,102600000.0
2009-08-17 02:25:00,1.6478,1.64795,1.6478,1.64785,94100000.0
2009-08-17 02:26:00,1.6479,1.6479,1.64785,1.6479,21800000.0
2009-08-17 02:27:00,1.6478,1.6479,1.6478,1.6479,59700000.0
2009-08-17 02:28:00,1.6479,1.6479,1.64755,1.6476,56600000.0
2009-08-17 02:29:00,1.6476,1.6476,1.6476,1.6476,1000000.0
2009-08-17 02:30:00,1.6475,1.64755,1.6475,1.64755,21300000.0
2009-08-17 02:31:00,1.64755,1.64775,1.64755,1.64775,12000000.0
2009-08-17 02:32:00,1.6478,1.6478,1.6476,1.6476,62800000.0
2009-08-17 02:33:00,1.6476,1.6476,1.64735,1.64735,136400000.0
2009-08-17 02:34:00,1.64735,1.64735,1.64735,1.64735,43500000.0
2009-08-17 02:35:00,1.64735,1.64765,1.64735,1.64765,51800000.0
2009-08-17 02:36:00,1.64765,1.64765,1.64765,1.64765,12000000.0
2009-08-17 02:37:00,1.64765,1.64785,1.6475,1.64775,112000000.0
2009-08-17 02:38:00,1.64775,1.64775,1.64775,1.64775,71600000.0
2009-08-17 02:39:00,1.64775,1.64785,1.64775,1.64785,46800000.0
2009-08-17 02:40:00,1.6478,1.64785,1.64775,1.64775,42800000.0
2009-08-17 02:41:00,1.64775,1.64775,1.6472,1.64725,77500000.0
2009-08-17 02:42:00,1.6473,1.6473,1.6465,1.6466,165200000.0
2009-08-17 02:43:00,1.6465,1.64655,1.64535,1.64595,193300000.0
2009-08-17 02:44:00,1.64595,1.64595,1.64565,1.64585,202200000.0
2009-08-17 02:45:00,1.64595,1.64635,1.64575,1.6461,66300000.0
2009-08-17 02:46:00,1.64615,1.6466,1.64605,1.6463,63600000.0
2009-08-17 02:47:00,1.6463,1.64655,1.64605,1.6462,75300000.0
2009-08-17 02:48:00,1.6462,1.6463,1.6462,1.6463,80400000.0
2009-08-17 02:49:00,1.6463,1.6464,1.6459,1.6461,27000000.0
2009-08-17 02:50:00,1.64605,1.64645,1.64605,1.64645,36800000.0
2009-08-17 02:51:00,1.6464,1.64645,1.64595,1.6461,60800000.0
2009-08-17 02:52:00,1.6461,1.6463,1.64595,1.646,98000000.0
2009-08-17 02:53:00,1.64605,1.64605,1.6458,1.6459,151800000.0
2009-08-17 02:54:00,1.64585,1.6463,1.64585,1.6461,143200000.0
2009-08-17 02:55:00,1.6461,1.6461,1.64575,1.64595,168200000.0
2009-08-17 02:56:00,1.64595,1.646,1.6458,1.646,46100000.0
2009-08-17 02:57:00,1.64595,1.646,1.64575,1.6458,137700000.0
2009-08-17 02:58:00,1.6458,1.6458,1.64555,1.64555,232100000.0
2009-08-17 02:59:00,1.64555,1.6456,1.64535,1.64545,191500000.0
2009-08-17 03:00:00,1.64545,1.6456,1.64535,1.64555,92500000.0
2009-08-17 03:01:00,1.64555,1.6456,1.6455,1.64555,54800000.0
2009-08-17 03:02:00,1.64555,1.64575,1.64555,1.64575,68700000.0
2009-08-17 03:03:00,1.64565,1.64565,1.64555,1.64555,66000000.0
2009-08-17 03:04:00,1.64555,1.6456,1.6455,1.6456,40400000.0
2009-08-17 03:05:00,1.6456,1.6457,1.6455,1.6456,86000000.0
2009-08-17 03:06:00,1.6456,1.6456,1.64525,1.6454,126600000.0
2009-08-17 03:07:00,1.6454,1.6454,1.64515,1.6452,195600000.0
2009-08-17 03:08:00,1.6452,1.64525,1.6452,1.6452,16400000.0
2009-08-17 03:09:00,1.64525,1.64525,1.6452,1.6452,10700000.0
2009-08-17 03:10:00,1.6452,1.6453,1.6452,1.6453,183700000.0
2009-08-17 03:11:00,1.6453,1.64555,1.64525,1.6455,89300000.0
2009-08-17 03:12:00,1.6455,1.6455,1.64515,1.6452,61600000.0
2009-08-17 03:13:00,1.6452,1.64525,1.64515,1.64515,25300000.0
2009-08-17 03:14:00,1.64505,1.6451,1.64495,1.645,126600000.0
2009-08-17 03:15:00,1.645,1.64505,1.6447,1.6448,201700000.0
2009-08-17 03:16:00,1.64485,1.645,1.6447,1.6448,196000000.0
2009-08-17 03:17:00,1.6448,1.6451,1.6448,1.64495,90600000.0
2009-08-17 03:18:00,1.6449,1.6449,1.6447,1.6447,137200000.0
2009-08-17 03:19:00,1.6447,1.6447,1.64435,1.6445,125600000.0
2009-08-17 03:20:00,1.6444,1.64485,1.64435,1.64485,86000000.0
2009-08-17 03:21:00,1.64485,1.64495,1.6448,1.64495,84900000.0
2009-08-17 03:22:00,1.64495,1.645,1.6449,1.64495,59900000.0
2009-08-17 03:23:00,1.6449,1.645,1.6449,1.645,82800000.0
2009-08-17 03:24:00,1.645,1.645,1.6446,1.64465,71200000.0
2009-08-17 03:25:00,1.6446,1.64465,1.6445,1.6445,58500000.0
2009-08-17 03:26:00,1.6445,1.64525,1.64435,1.64525,112500000.0
2009-08-17 03:27:00,1.64525,1.64545,1.645,1.64545,138600000.0
2009-08-17 03:28:00,1.64545,1.64555,1.6454,1.6455,193500000.0
2009-08-17 03:29:00,1.64545,1.6459,1.64545,1.6457,318500000.0
2009-08-17 03:30:00,1.6457,1.64585,1.64525,1.64525,180600000.0
2009-08-17 03:31:00,1.64525,1.6453,1.64475,1.64485,109100000.0
2009-08-17 03:32:00,1.64485,1.6449,1.64455,1.6449,88200000.0
2009-08-17 03:33:00,1.64485,1.645,1.64485,1.645,107500000.0
2009-08-17 03:34:00,1.645,1.645,1.645,1.645,24000000.0
2009-08-17 03:35:00,1.645,1.64505,1.6449,1.64495,65500000.0
2009-08-17 03:36:00,1.64495,1.64495,1.64495,1.64495,28200000.0
2009-08-17 03:37:00,1.64495,1.645,1.64495,1.64495,83600000.0
2009-08-17 03:38:00,1.64495,1.64495,1.6449,1.6449,85700000.0
2009-08-17 03:39:00,1.6449,1.6449,1.6444,1.6444,128700000.0
2009-08-17 03:40:00,1.6444,1.6444,1.64385,1.64405,80500000.0
2009-08-17 03:41:00,1.64405,1.64415,1.64405,1.64415,20000000.0
2009-08-17 03:42:00,1.64415,1.64485,1.64415,1.6448,51700000.0
2009-08-17 03:43:00,1.6448,1.64485,1.6448,1.64485,36100000.0
2009-08-17 03:44:00,1.64485,1.6454,1.64485,1.6453,97800000.0
2009-08-17 03:45:00,1.64535,1.6454,1.64475,1.64485,146500000.0
2009-08-17 03:46:00,1.64485,1.6451,1.64475,1.64505,161800000.0
2009-08-17 03:47:00,1.6451,1.6451,1.6449,1.6449,262200000.0
2009-08-17 03:48:00,1.6449,1.64505,1.6449,1.64495,147400000.0
2009-08-17 03:49:00,1.64495,1.6451,1.6449,1.64505,296100000.0
2009-08-17 03:50:00,1.645,1.6451,1.6447,1.64475,177000000.0
2009-08-17 03:51:00,1.64475,1.64495,1.64455,1.64475,87400000.0
2009-08-17 03:52:00,1.64475,1.64475,1.64445,1.64455,79800000.0
2009-08-17 03:53:00,1.64455,1.6447,1.64445,1.6447,126900000.0
2009-08-17 03:54:00,1.64465,1.6452,1.6446,1.64505,190600000.0
2009-08-17 03:55:00,1.645,1.6451,1.64485,1.64495,211200000.0
2009-08-17 03:56:00,1.64495,1.6451,1.64485,1.6451,171300000.0
2009-08-17 03:57:00,1.6451,1.64525,1.64495,1.64525,139700000.0
2009-08-17 03:58:00,1.6453,1.646,1.6453,1.64595,136200000.0
2009-08-17 03:59:00,1.64595,1.646,1.6459,1.646,56000000.0
2009-08-17 04:00:00,1.646,1.646,1.64585,1.64585,52900000.0
2009-08-17 04:01:00,1.64585,1.64585,1.64555,1.6456,222400000.0
2009-08-17 04:02:00,1.6456,1.6456,1.6453,1.6455,120500000.0
2009-08-17 04:03:00,1.64555,1.64555,1.64535,1.6454,73600000.0
2009-08-17 04:04:00,1.6454,1.6455,1.6454,1.6455,82000000.0
2009-08-17 04:05:00,1.6455,1.6455,1.6454,1.6455,55200000.0
2009-08-17 04:06:00,1.6455,1.646,1.64545,1.64595,31400000.0
2009-08-17 04:07:00,1.64595,1.64625,1.64595,1.64625,16800000.0
2009-08-17 04:08:00,1.6463,1.64655,1.6463,1.64645,63100000.0
2009-08-17 04:09:00,1.6464,1.64645,1.6464,1.64645,14000000.0
2009-08-17 04:10:00,1.64645,1.64645,1.6463,1.6463,22900000.0
2009-08-17 04:11:00,1.6463,1.6466,1.64625,1.64645,89500000.0
2009-08-17 04:12:00,1.6465,1.6466,1.6463,1.6463,150700000.0
2009-08-17 04:13:00,1.6463,1.6463,1.64575,1.6459,170800000.0
2009-08-17 04:14:00,1.64585,1.64595,1.6457,1.6459,199600000.0
2009-08-17 04:15:00,1.6459,1.64595,1.64565,1.64585,167900000.0
2009-08-17 04:16:00,1.64585,1.6459,1.64585,1.64585,166400000.0
2009-08-17 04:17:00,1.64585,1.64585,1.64555,1.64565,112600000.0
2009-08-17 04:18:00,1.64565,1.64575,1.64565,1.64565,76700000.0
2009-08-17 04:19:00,1.6457,1.64585,1.64565,1.64585,96000000.0
2009-08-17 04:20:00,1.64585,1.646,1.6458,1.646,65800000.0
2009-08-17 04:21:00,1.646,1.646,1.64585,1.64595,38300000.0
2009-08-17 04:22:00,1.64595,1.64635,1.6459,1.64615,117400000.0
2009-08-17 04:23:00,1.64615,1.64625,1.64615,1.64625,45000000.0
2009-08-17 04:24:00,1.64625,1.64625,1.6461,1.64615,35200000.0
2009-08-17 04:25:00,1.64615,1.64615,1.64595,1.6461,46600000.0
2009-08-17 04:26:00,1.6461,1.6461,1.6459,1.646,29000000.0
2009-08-17 04:27:00,1.646,1.646,1.64585,1.6459,51000000.0
2009-08-17 04:28:00,1.6459,1.6461,1.6457,1.64595,57700000.0
2009-08-17 04:29:00,1.6459,1.646,1.6459,1.646,14700000.0
2009-08-17 04:30:00,1.646,1.646,1.64555,1.6456,56300000.0
2009-08-17 04:31:00,1.6456,1.64595,1.6456,1.64595,153100000.0
2009-08-17 04:32:00,1.64595,1.646,1.6457,1.6457,155000000.0
2009-08-17 04:33:00,1.6457,1.64585,1.6457,1.64585,101300000.0
2009-08-17 04:34:00,1.64585,1.646,1.6458,1.6459,97000000.0
2009-08-17 04:35:00,1.64595,1.64635,1.6459,1.6463,40200000.0
2009-08-17 04:36:00,1.6463,1.64645,1.6462,1.64645,81500000.0
2009-08-17 04:37:00,1.64645,1.64645,1.64605,1.6462,116900000.0
2009-08-17 04:38:00,1.6462,1.6463,1.6462,1.6462,28500000.0
2009-08-17 04:39:00,1.6462,1.6463,1.6462,1.6462,36400000.0
2009-08-17 04:40:00,1.6462,1.6462,1.6458,1.6459,79200000.0
2009-08-17 04:41:00,1.64585,1.64585,1.6455,1.6455,142400000.0
2009-08-17 04:42:00,1.6455,1.6455,1.64505,1.64505,318700000.0
2009-08-17 04:43:00,1.64505,1.6451,1.6446,1.6447,192800000.0
2009-08-17 04:44:00,1.6447,1.64495,1.6447,1.64475,114700000.0
2009-08-17 04:45:00,1.6448,1.64495,1.64475,1.64475,38600000.0
2009-08-17 04:46:00,1.6447,1.6447,1.6447,1.6447,25900000.0
2009-08-17 04:47:00,1.64475,1.64475,1.64465,1.64475,30800000.0
2009-08-17 04:48:00,1.64475,1.64475,1.64455,1.64465,78300000.0
2009-08-17 04:49:00,1.6446,1.64465,1.64455,1.64455,32400000.0
2009-08-17 04:50:00,1.64455,1.6446,1.64455,1.64455,15600000.0
2009-08-17 04:51:00,1.64455,1.64485,1.6445,1.6448,58700000.0
2009-08-17 04:52:00,1.64485,1.645,1.64445,1.64445,85100000.0
2009-08-17 04:53:00,1.64445,1.64465,1.64445,1.64465,33000000.0
2009-08-17 04:54:00,1.64465,1.64465,1.6443,1.6443,50100000.0
2009-08-17 04:55:00,1.6443,1.6443,1.64405,1.64405,81800000.0
2009-08-17 04:56:00,1.64405,1.64415,1.6436,1.64395,112000000.0
2009-08-17 04:57:00,1.64395,1.64395,1.64355,1.64365,178700000.0
2009-08-17 04:58:00,1.64375,1.64415,1.6437,1.6439,72500000.0
2009-08-17 04:59:00,1.644,1.64415,1.64395,1.64405,29600000.0
2009-08-17 05:00:00,1.64415,1.6448,1.644,1.6445,121700000.0
2009-08-17 05:01:00,1.64435,1.64465,1.64365,1.6439,202500000.0
2009-08-17 05:02:00,1.6439,1.6441,1.6438,1.6439,194900000.0
2009-08-17 05:03:00,1.6439,1.64435,1.6439,1.6443,132200000.0
2009-08-17 05:04:00,1.64425,1.6444,1.64415,1.6442,190700000.0
2009-08-17 05:05:00,1.6442,1.6449,1.6442,1.64485,111700000.0
2009-08-17 05:06:00,1.6448,1.64495,1.64465,1.6448,172800000.0
2009-08-17 05:07:00,1.64475,1.6449,1.64475,1.6448,80200000.0
2009-08-17 05:08:00,1.6448,1.64485,1.64475,1.6448,52000000.0
2009-08-17 05:09:00,1.6448,1.6448,1.6442,1.6445,139200000.0
2009-08-17 05:10:00,1.64455,1.64495,1.6445,1.64485,61200000.0
2009-08-17 05:11:00,1.64485,1.6455,1.64485,1.6455,57200000.0
2009-08-17 05:12:00,1.6455,1.64555,1.6454,1.6454,75500000.0
2009-08-17 05:13:00,1.6454,1.64545,1.6454,1.64545,80800000.0
2009-08-17 05:14:00,1.64545,1.64545,1.645,1.64505,38700000.0
2009-08-17 05:15:00,1.64505,1.6451,1.64505,1.64505,7000000.0
2009-08-17 05:16:00,1.64505,1.6451,1.645,1.6451,19300000.0
2009-08-17 05:17:00,1.6451,1.6451,1.64505,1.64505,6000000.0
2009-08-17 05:18:00,1.64505,1.64505,1.64505,1.64505,6000000.0
2009-08-17 05:19:00,1.64505,1.64505,1.64455,1.64455,37200000.0
2009-08-17 05:20:00,1.6446,1.645,1.6446,1.6449,27200000.0
2009-08-17 05:21:00,1.6449,1.64495,1.6448,1.64485,76500000.0
2009-08-17 05:22:00,1.64485,1.64485,1.64435,1.64435,77900000.0
2009-08-17 05:23:00,1.64435,1.64455,1.64415,1.64435,168000000.0
2009-08-17 05:24:00,1.64435,1.6448,1.64425,1.64475,108600000.0
2009-08-17 05:25:00,1.64475,1.645,1.6447,1.64495,119300000.0
2009-08-17 05:26:00,1.64495,1.64495,1.6449,1.6449,15000000.0
2009-08-17 05:27:00,1.6449,1.64495,1.64485,1.64495,18900000.0
2009-08-17 05:28:00,1.64495,1.64495,1.64495,1.64495,23000000.0
2009-08-17 05:29:00,1.64495,1.64495,1.6448,1.64485,46300000.0
2009-08-17 05:30:00,1.64485,1.6451,1.64485,1.645,95600000.0
2009-08-17 05:31:00,1.645,1.64505,1.64495,1.64505,34700000.0
2009-08-17 05:32:00,1.645,1.64505,1.64495,1.645,61900000.0
2009-08-17 05:33:00,1.64495,1.645,1.64495,1.645,49300000.0
2009-08-17 05:34:00,1.645,1.6451,1.645,1.645,76000000.0
2009-08-17 05:35:00,1.645,1.64555,1.645,1.64525,156000000.0
2009-08-17 05:36:00,1.6452,1.64525,1.64515,1.6452,76400000.0
2009-08-17 05:37:00,1.6452,1.64565,1.6452,1.64565,56900000.0
2009-08-17 05:38:00,1.64565,1.6457,1.64565,1.64565,20200000.0
2009-08-17 05:39:00,1.64565,1.6457,1.6454,1.6454,81700000.0
2009-08-17 05:40:00,1.6454,1.64545,1.6454,1.64545,63100000.0
2009-08-17 05:41:00,1.64545,1.64545,1.64545,1.64545,17100000.0
2009-08-17 05:42:00,1.64545,1.6455,1.6454,1.6455,82400000.0
2009-08-17 05:43:00,1.64545,1.6455,1.64545,1.6455,10200000.0
2009-08-17 05:44:00,1.6455,1.6455,1.6455,1.6455,47800000.0
2009-08-17 05:45:00,1.6455,1.6456,1.64545,1.6455,81000000.0
2009-08-17 05:46:00,1.6455,1.6457,1.6455,1.6456,60700000.0
2009-08-17 05:47:00,1.6456,1.6461,1.64555,1.6461,118100000.0
2009-08-17 05:48:00,1.6461,1.6461,1.646,1.646,89400000.0
2009-08-17 05:49:00,1.64605,1.64605,1.64595,1.646,19700000.0
2009-08-17 05:50:00,1.646,1.6461,1.646,1.6461,107200000.0
2009-08-17 05:51:00,1.64615,1.64615,1.64605,1.64615,29200000.0
2009-08-17 05:52:00,1.64615,1.64615,1.6458,1.6458,135000000.0
2009-08-17 05:53:00,1.6458,1.646,1.64565,1.64585,96400000.0
2009-08-17 05:54:00,1.64585,1.6459,1.6456,1.6456,71100000.0
2009-08-17 05:55:00,1.64565,1.6457,1.64555,1.64555,93500000.0
2009-08-17 05:56:00,1.64555,1.64575,1.64555,1.64555,77800000.0
2009-08-17 05:57:00,1.64555,1.6456,1.6451,1.6452,55700000.0
2009-08-17 05:58:00,1.6452,1.6452,1.64495,1.645,88800000.0
2009-08-17 05:59:00,1.645,1.64505,1.64495,1.645,111600000.0
2009-08-17 06:00:00,1.64495,1.6453,1.64495,1.6453,87900000.0
2009-08-17 06:01:00,1.6455,1.6455,1.6451,1.6451,121800000.0
2009-08-17 06:02:00,1.64505,1.64515,1.64505,1.64515,74500000.0
2009-08-17 06:03:00,1.6451,1.64515,1.645,1.6451,45000000.0
2009-08-17 06:04:00,1.6451,1.64545,1.64505,1.64545,60100000.0
2009-08-17 06:05:00,1.64545,1.64545,1.64535,1.64535,74100000.0
2009-08-17 06:06:00,1.6453,1.64545,1.64525,1.6454,53900000.0
2009-08-17 06:07:00,1.6454,1.6454,1.6451,1.64525,183300000.0
2009-08-17 06:08:00,1.64525,1.6455,1.64525,1.6455,51200000.0
2009-08-17 06:09:00,1.6455,1.64555,1.64545,1.64555,19300000.0
2009-08-17 06:10:00,1.64555,1.64555,1.6451,1.64515,47500000.0
2009-08-17 06:11:00,1.645,1.645,1.64465,1.64475,69500000.0
2009-08-17 06:12:00,1.64475,1.6452,1.64475,1.6452,60600000.0
2009-08-17 06:13:00,1.64525,1.64535,1.64525,1.64535,21000000.0
2009-08-17 06:14:00,1.64535,1.64535,1.6453,1.64535,33200000.0
2009-08-17 06:15:00,1.64535,1.64535,1.6445,1.6446,147400000.0
2009-08-17 06:16:00,1.6446,1.6447,1.6446,1.6447,127100000.0
2009-08-17 06:17:00,1.6447,1.6447,1.6446,1.6447,40500000.0
2009-08-17 06:18:00,1.6447,1.6448,1.64445,1.64445,49500000.0
2009-08-17 06:19:00,1.6444,1.6447,1.64435,1.64465,129200000.0
2009-08-17 06:20:00,1.64455,1.64475,1.64455,1.64475,54100000.0
2009-08-17 06:21:00,1.6447,1.6451,1.6447,1.6451,64000000.0
2009-08-17 06:22:00,1.6451,1.6451,1.645,1.6451,99700000.0
2009-08-17 06:23:00,1.6451,1.64555,1.6451,1.64545,54000000.0
2009-08-17 06:24:00,1.64545,1.6455,1.6452,1.6454,74300000.0
2009-08-17 06:25:00,1.64545,1.6455,1.64545,1.6455,5200000.0
2009-08-17 06:26:00,1.6455,1.6455,1.64545,1.6455,14100000.0
2009-08-17 06:27:00,1.6455,1.6456,1.6455,1.6455,81200000.0
2009-08-17 06:28:00,1.6455,1.6455,1.6454,1.6454,40400000.0
2009-08-17 06:29:00,1.6454,1.64555,1.6454,1.64555,21800000.0
2009-08-17 06:30:00,1.64555,1.64565,1.64545,1.64555,24700000.0
2009-08-17 06:31:00,1.64555,1.64555,1.6451,1.64515,79100000.0
2009-08-17 06:32:00,1.64515,1.64515,1.6451,1.6451,27100000.0
2009-08-17 06:33:00,1.6452,1.6456,1.6452,1.6455,92500000.0
2009-08-17 06:34:00,1.6455,1.6455,1.64515,1.6453,143400000.0
2009-08-17 06:35:00,1.64525,1.6456,1.64525,1.64535,50700000.0
2009-08-17 06:36:00,1.6454,1.6454,1.64465,1.6448,170800000.0
2009-08-17 06:37:00,1.6448,1.6449,1.6448,1.64485,258800000.0
2009-08-17 06:38:00,1.6449,1.6452,1.64485,1.64505,72800000.0
2009-08-17 06:39:00,1.64505,1.6451,1.64505,1.6451,22700000.0
2009-08-17 06:40:00,1.6449,1.64494,1.64472,1.64482,329600000.0
2009-08-17 06:41:00,1.6451,1.6457,1.6451,1.6457,22700000.0
2009-08-17 06:42:00,1.6458,1.6462,1.6458,1.6461,89500000.0
2009-08-17 06:43:00,1.6462,1.6462,1.64575,1.6458,118400000.0
2009-08-17 06:44:00,1.6459,1.64605,1.6456,1.646,140700000.0
2009-08-17 06:45:00,1.646,1.6461,1.6459,1.6459,49400000.0
2009-08-17 06:46:00,1.6459,1.6459,1.64555,1.64555,41100000.0
2009-08-17 06:47:00,1.6456,1.6456,1.64525,1.6453,48600000.0
2009-08-17 06:48:00,1.64525,1.6453,1.645,1.645,64600000.0
2009-08-17 06:49:00,1.645,1.64505,1.645,1.64505,39400000.0
2009-08-17 06:50:00,1.6451,1.64515,1.6451,1.64515,11800000.0
2009-08-17 06:51:00,1.6451,1.64525,1.64505,1.6452,63200000.0
2009-08-17 06:52:00,1.6453,1.6453,1.64515,1.64515,13000000.0
2009-08-17 06:53:00,1.6451,1.6451,1.6451,1.6451,12400000.0
2009-08-17 06:54:00,1.6451,1.6451,1.6451,1.6451,15500000.0
2009-08-17 06:55:00,1.6451,1.6452,1.6451,1.64515,23300000.0
2009-08-17 06:56:00,1.64515,1.6453,1.64515,1.64525,48200000.0
2009-08-17 06:57:00,1.64525,1.6454,1.64525,1.64535,53600000.0
2009-08-17 06:58:00,1.64535,1.64535,1.64515,1.64515,40700000.0
2009-08-17 06:59:00,1.64515,1.64555,1.6451,1.64555,100100000.0
2009-08-17 07:00:00,1.64555,1.6456,1.64535,1.64535,71200000.0
2009-08-17 07:01:00,1.64535,1.64535,1.6451,1.6451,115000000.0
2009-08-17 07:02:00,1.6451,1.6452,1.645,1.645,65000000.0
2009-08-17 07:03:00,1.6451,1.6455,1.645,1.6454,72300000.0
2009-08-17 07:04:00,1.64535,1.64565,1.64535,1.64555,70900000.0
2009-08-17 07:05:00,1.64555,1.6456,1.64555,1.6456,37500000.0
2009-08-17 07:06:00,1.6456,1.6459,1.6456,1.6457,62100000.0
2009-08-17 07:07:00,1.6457,1.6459,1.6455,1.6456,110800000.0
2009-08-17 07:08:00,1.64555,1.64565,1.64515,1.6452,166000000.0
2009-08-17 07:09:00,1.6454,1.64545,1.64515,1.6454,135600000.0
2009-08-17 07:10:00,1.6454,1.6454,1.6452,1.6452,155500000.0
2009-08-17 07:11:00,1.6452,1.6453,1.64505,1.6451,211300000.0
2009-08-17 07:12:00,1.6451,1.6452,1.64505,1.6452,61000000.0
2009-08-17 07:13:00,1.6451,1.6454,1.6451,1.64525,180400000.0
2009-08-17 07:14:00,1.64525,1.64525,1.6452,1.6452,53100000.0
2009-08-17 07:15:00,1.6452,1.6452,1.64515,1.6452,26400000.0
2009-08-17 07:16:00,1.6452,1.6452,1.64515,1.6452,119000000.0
2009-08-17 07:17:00,1.64525,1.64525,1.6446,1.6446,112300000.0
2009-08-17 07:18:00,1.6446,1.6447,1.6444,1.64445,129700000.0
2009-08-17 07:19:00,1.64445,1.64445,1.6444,1.6444,14900000.0
2009-08-17 07:20:00,1.6444,1.6444,1.644,1.64405,40700000.0
2009-08-17 07:21:00,1.64405,1.64405,1.64365,1.64365,57300000.0
2009-08-17 07:22:00,1.6436,1.64365,1.6431,1.6432,97700000.0
2009-08-17 07:23:00,1.6432,1.6434,1.6431,1.6434,194500000.0
2009-08-17 07:24:00,1.6434,1.6439,1.6434,1.6438,116700000.0
2009-08-17 07:25:00,1.6438,1.644,1.6438,1.6438,138500000.0
2009-08-17 07:26:00,1.6438,1.64385,1.64375,1.64375,23700000.0
2009-08-17 07:27:00,1.6437,1.64375,1.64355,1.64355,58700000.0
2009-08-17 07:28:00,1.64355,1.6436,1.64255,1.6426,99600000.0
2009-08-17 07:29:00,1.64255,1.6426,1.64185,1.6421,286900000.0
2009-08-17 07:30:00,1.6421,1.64215,1.6418,1.6419,167600000.0
2009-08-17 07:31:00,1.64195,1.64225,1.64185,1.6421,218400000.0
2009-08-17 07:32:00,1.6421,1.64305,1.6421,1.64305,63600000.0
2009-08-17 07:33:00,1.64305,1.64345,1.643,1.6433,119900000.0
2009-08-17 07:34:00,1.6433,1.64335,1.6428,1.6428,108700000.0
2009-08-17 07:35:00,1.64275,1.6431,1.64265,1.64275,67100000.0
2009-08-17 07:36:00,1.6429,1.6432,1.64285,1.643,54700000.0
2009-08-17 07:37:00,1.643,1.6431,1.643,1.64305,33300000.0
2009-08-17 07:38:00,1.64305,1.64345,1.643,1.6433,62600000.0
2009-08-17 07:39:00,1.6433,1.6433,1.6431,1.6432,27100000.0
2009-08-17 07:40:00,1.6432,1.64335,1.6431,1.64335,46000000.0
2009-08-17 07:41:00,1.64335,1.64355,1.64335,1.6435,136200000.0
2009-08-17 07:42:00,1.6435,1.6436,1.6432,1.6432,147700000.0
2009-08-17 07:43:00,1.6432,1.6432,1.64305,1.64315,70000000.0
2009-08-17 07:44:00,1.64315,1.6432,1.643,1.64305,181000000.0
2009-08-17 07:45:00,1.64305,1.64305,1.6429,1.6429,55600000.0
2009-08-17 07:46:00,1.6429,1.6429,1.64275,1.6429,118600000.0
2009-08-17 07:47:00,1.64275,1.6428,1.6419,1.64215,205300000.0
2009-08-17 07:48:00,1.64215,1.6423,1.64175,1.64175,148700000.0
2009-08-17 07:49:00,1.64165,1.64165,1.64065,1.6407,215100000.0
2009-08-17 07:50:00,1.64075,1.6412,1.64075,1.6411,104200000.0
2009-08-17 07:51:00,1.64115,1.64165,1.6409,1.64105,178400000.0
2009-08-17 07:52:00,1.64105,1.64105,1.64065,1.64075,238000000.0
2009-08-17 07:53:00,1.64075,1.6413,1.6407,1.6413,172000000.0
2009-08-17 07:54:00,1.6413,1.6417,1.6413,1.6417,183700000.0
2009-08-17 07:55:00,1.6417,1.642,1.6417,1.64175,148000000.0
2009-08-17 07:56:00,1.6417,1.64175,1.6409,1.6411,229800000.0
2009-08-17 07:57:00,1.6411,1.64125,1.64105,1.6412,163900000.0
2009-08-17 07:58:00,1.6412,1.6418,1.6412,1.6418,222710000.0
2009-08-17 07:59:00,1.64185,1.6423,1.64185,1.64225,114300000.0
2009-08-17 08:00:00,1.6423,1.6423,1.64135,1.6414,144400000.0
2009-08-17 08:01:00,1.6415,1.6415,1.64095,1.64105,219700000.0
2009-08-17 08:02:00,1.64105,1.64105,1.64095,1.641,110800000.0
2009-08-17 08:03:00,1.641,1.64115,1.641,1.64105,100800000.0
2009-08-17 08:04:00,1.64105,1.64105,1.64085,1.64105,143100000.0
2009-08-17 08:05:00,1.64105,1.6413,1.64085,1.6411,198200000.0
2009-08-17 08:06:00,1.6411,1.64115,1.64085,1.6409,312800000.0
2009-08-17 08:07:00,1.64095,1.64095,1.6404,1.6404,181600000.0
2009-08-17 08:08:00,1.6404,1.64045,1.63965,1.6402,167200000.0
2009-08-17 08:09:00,1.64035,1.6407,1.63995,1.64005,98900000.0
2009-08-17 08:10:00,1.64005,1.64035,1.64005,1.6401,202700000.0
2009-08-17 08:11:00,1.6401,1.6409,1.6401,1.6409,129900000.0
2009-08-17 08:12:00,1.6409,1.64125,1.6408,1.6412,130500000.0
2009-08-17 08:13:00,1.6412,1.64125,1.6409,1.641,137200000.0
2009-08-17 08:14:00,1.64095,1.64105,1.6407,1.64075,70400000.0
2009-08-17 08:15:00,1.64075,1.64075,1.6403,1.6404,205200000.0
2009-08-17 08:16:00,1.64045,1.6413,1.64045,1.6411,124900000.0
2009-08-17 08:17:00,1.64105,1.64135,1.641,1.64115,239100000.0
2009-08-17 08:18:00,1.6412,1.64145,1.6411,1.6413,291800000.0
2009-08-17 08:19:00,1.6413,1.64135,1.6407,1.64085,251700000.0
2009-08-17 08:20:00,1.64085,1.6417,1.64075,1.6413,163300000.0
2009-08-17 08:21:00,1.6413,1.6415,1.64105,1.6412,171100000.0
2009-08-17 08:22:00,1.6412,1.6415,1.6412,1.6413,121900000.0
2009-08-17 08:23:00,1.64115,1.6413,1.6406,1.6406,142500000.0
2009-08-17 08:24:00,1.6406,1.6407,1.64005,1.64005,217400000.0
2009-08-17 08:25:00,1.63995,1.64005,1.63955,1.64005,104100000.0
2009-08-17 08:26:00,1.64005,1.64115,1.64,1.64115,197600000.0
2009-08-17 08:27:00,1.6411,1.6413,1.64085,1.64115,257800000.0
2009-08-17 08:28:00,1.6412,1.64125,1.6402,1.6403,365200000.0
2009-08-17 08:29:00,1.6403,1.6405,1.6402,1.6403,198000000.0
2009-08-17 08:30:00,1.6403,1.6403,1.63835,1.6385,238600000.0
2009-08-17 08:31:00,1.6385,1.63855,1.6375,1.63825,335300000.0
2009-08-17 08:32:00,1.63835,1.63845,1.637,1.6376,313300000.0
2009-08-17 08:33:00,1.6376,1.63835,1.63755,1.6382,213200000.0
2009-08-17 08:34:00,1.63825,1.63895,1.6382,1.63895,202300000.0
2009-08-17 08:35:00,1.63895,1.6391,1.63845,1.63845,268900000.0
2009-08-17 08:36:00,1.63835,1.63895,1.638,1.6386,234500000.0
2009-08-17 08:37:00,1.6386,1.6387,1.63795,1.63805,96800000.0
2009-08-17 08:38:00,1.63795,1.6386,1.63795,1.6386,90800000.0
2009-08-17 08:39:00,1.6386,1.6388,1.6384,1.6388,107300000.0
2009-08-17 08:40:00,1.6387,1.6387,1.63805,1.6382,185900000.0
2009-08-17 08:41:00,1.63825,1.63825,1.6379,1.63825,317500000.0
2009-08-17 08:42:00,1.63815,1.63855,1.63815,1.6384,145900000.0
2009-08-17 08:43:00,1.6384,1.6384,1.63805,1.6382,248200000.0
2009-08-17 08:44:00,1.6382,1.63855,1.6382,1.6385,102700000.0
2009-08-17 08:45:00,1.6385,1.6386,1.63845,1.6386,25000000.0
2009-08-17 08:46:00,1.63855,1.63895,1.63855,1.63895,104300000.0
2009-08-17 08:47:00,1.639,1.6393,1.63895,1.6393,155600000.0
2009-08-17 08:48:00,1.6393,1.63975,1.6393,1.63955,229700000.0
2009-08-17 08:49:00,1.63955,1.6397,1.639,1.639,303800000.0
2009-08-17 08:50:00,1.6391,1.6396,1.6387,1.6396,279400000.0
2009-08-17 08:51:00,1.6396,1.6399,1.63895,1.6398,207200000.0
2009-08-17 08:52:00,1.6398,1.64025,1.63975,1.64,214100000.0
2009-08-17 08:53:00,1.64,1.64005,1.63965,1.63985,156400000.0
2009-08-17 08:54:00,1.6398,1.64,1.6397,1.64,91500000.0
2009-08-17 08:55:00,1.64,1.6407,1.64,1.6407,172000000.0
2009-08-17 08:56:00,1.64075,1.64095,1.64065,1.64075,77200000.0
2009-08-17 08:57:00,1.6407,1.6407,1.6401,1.64035,177800000.0
2009-08-17 08:58:00,1.6403,1.6403,1.63995,1.6401,174900000.0
2009-08-17 08:59:00,1.6401,1.6402,1.6399,1.6399,232800001.0
2009-08-17 09:00:00,1.63985,1.6399,1.6394,1.63965,160500000.0
2009-08-17 09:01:00,1.6395,1.6395,1.6391,1.63925,220900000.0
2009-08-17 09:02:00,1.6392,1.6393,1.63885,1.639,216500000.0
2009-08-17 09:03:00,1.639,1.63915,1.6385,1.6385,251200000.0
2009-08-17 09:04:00,1.63855,1.6386,1.63755,1.6377,203800000.0
2009-08-17 09:05:00,1.63775,1.63775,1.6375,1.63755,206100000.0
2009-08-17 09:06:00,1.6376,1.6376,1.6365,1.6365,223500000.0
2009-08-17 09:07:00,1.6365,1.637,1.6365,1.63675,271800000.0
2009-08-17 09:08:00,1.63675,1.6369,1.6365,1.6365,253700000.0
2009-08-17 09:09:00,1.6366,1.63685,1.6365,1.6368,155600000.0
2009-08-17 09:10:00,1.6367,1.6373,1.6367,1.6371,93000000.0
2009-08-17 09:11:00,1.6371,1.63715,1.6365,1.63655,180600000.0
2009-08-17 09:12:00,1.63655,1.63665,1.6364,1.6365,97700000.0
2009-08-17 09:13:00,1.6365,1.63735,1.63645,1.6368,298000000.0
2009-08-17 09:14:00,1.6368,1.6368,1.636,1.6363,317900000.0
2009-08-17 09:15:00,1.63635,1.6372,1.63635,1.6369,248300000.0
2009-08-17 09:16:00,1.63685,1.63735,1.63685,1.6373,325000000.0
2009-08-17 09:17:00,1.6373,1.63785,1.6371,1.6372,244200000.0
2009-08-17 09:18:00,1.6372,1.63725,1.63615,1.6363,338100000.0
2009-08-17 09:19:00,1.63625,1.63625,1.6351,1.6352,438300000.0
2009-08-17 09:20:00,1.63525,1.63575,1.6352,1.6354,297900000.0
2009-08-17 09:21:00,1.6354,1.63605,1.63525,1.63575,185400000.0
2009-08-17 09:22:00,1.63575,1.6361,1.6355,1.6358,360000000.0
2009-08-17 09:23:00,1.6358,1.63695,1.6355,1.6367,633300001.0
2009-08-17 09:24:00,1.6367,1.637,1.6366,1.6368,673300003.0
2009-08-17 09:25:00,1.6368,1.6376,1.63665,1.6371,357100000.0
2009-08-17 09:26:00,1.63715,1.6372,1.6366,1.6371,334300000.0
2009-08-17 09:27:00,1.63705,1.63705,1.6362,1.63675,325700000.0
2009-08-17 09:28:00,1.63675,1.63685,1.63615,1.6362,190800000.0
2009-08-17 09:29:00,1.63625,1.63675,1.6359,1.63615,215100000.0
2009-08-17 09:30:00,1.63615,1.63715,1.63615,1.63685,241100000.0
2009-08-17 09:31:00,1.63685,1.63705,1.6366,1.63675,177100000.0
2009-08-17 09:32:00,1.63675,1.63685,1.63605,1.63625,283300000.0
2009-08-17 09:33:00,1.63625,1.6364,1.6355,1.6355,213500000.0
2009-08-17 09:34:00,1.63545,1.6358,1.63545,1.63565,345400000.0
2009-08-17 09:35:00,1.63575,1.636,1.6356,1.6356,372100000.0
2009-08-17 09:36:00,1.6356,1.6356,1.6352,1.6355,386300000.0
2009-08-17 09:37:00,1.6355,1.6355,1.635,1.63505,487400000.0
2009-08-17 09:38:00,1.6351,1.6353,1.635,1.6351,390900000.0
2009-08-17 09:39:00,1.63505,1.6352,1.63485,1.6351,329500000.0
2009-08-17 09:40:00,1.6351,1.6352,1.6348,1.6348,299300000.0
2009-08-17 09:41:00,1.6348,1.6348,1.634,1.6341,391200000.0
2009-08-17 09:42:00,1.6341,1.6345,1.634,1.6345,229400000.0
2009-08-17 09:43:00,1.63445,1.6348,1.6342,1.6348,303500000.0
2009-08-17 09:44:00,1.6348,1.6348,1.6344,1.6347,239900000.0
2009-08-17 09:45:00,1.6347,1.63475,1.6344,1.6347,212500000.0
2009-08-17 09:46:00,1.6347,1.6347,1.6344,1.6344,424900000.0
2009-08-17 09:47:00,1.6344,1.6345,1.634,1.6341,404900000.0
2009-08-17 09:48:00,1.6341,1.63425,1.63375,1.63375,423000000.0
2009-08-17 09:49:00,1.6337,1.634,1.6333,1.6338,600100000.0
2009-08-17 09:50:00,1.6338,1.6341,1.63375,1.63375,277400000.0
2009-08-17 09:51:00,1.6337,1.63485,1.6337,1.6344,389200000.0
2009-08-17 09:52:00,1.6344,1.63455,1.6339,1.6345,288300000.0
2009-08-17 09:53:00,1.6345,1.63505,1.6342,1.635,312300000.0
2009-08-17 09:54:00,1.635,1.63555,1.635,1.6355,282400000.0
2009-08-17 09:55:00,1.6355,1.6356,1.6347,1.635,355800000.0
2009-08-17 09:56:00,1.63505,1.63525,1.6346,1.6346,174400000.0
2009-08-17 09:57:00,1.6346,1.635,1.6346,1.63465,198700000.0
2009-08-17 09:58:00,1.63465,1.6348,1.63465,1.6347,70000000.0
2009-08-17 09:59:00,1.6348,1.6348,1.63445,1.63445,239500000.0
2009-08-17 10:00:00,1.6345,1.6346,1.6344,1.6345,441900002.0
2009-08-17 10:01:00,1.6345,1.6346,1.63435,1.6344,284700000.0
2009-08-17 10:02:00,1.6344,1.63445,1.6342,1.6344,314800000.0
2009-08-17 10:03:00,1.6344,1.6346,1.6343,1.63455,307200000.0
2009-08-17 10:04:00,1.63455,1.6346,1.6342,1.6343,372000000.0
2009-08-17 10:05:00,1.6343,1.6344,1.6337,1.63385,369500000.0
2009-08-17 10:06:00,1.63385,1.6339,1.6332,1.6332,392700000.0
2009-08-17 10:07:00,1.6332,1.6333,1.6326,1.63265,606399999.0
2009-08-17 10:08:00,1.63275,1.63295,1.6325,1.6329,380200002.0
2009-08-17 10:09:00,1.6329,1.63355,1.63285,1.63355,382400000.0
2009-08-17 10:10:00,1.63355,1.63425,1.63355,1.63415,315100000.0
2009-08-17 10:11:00,1.6341,1.63415,1.63365,1.63385,278700000.0
2009-08-17 10:12:00,1.6339,1.63405,1.63315,1.6338,549100000.0
2009-08-17 10:13:00,1.6339,1.63435,1.63375,1.63425,293500000.0
2009-08-17 10:14:00,1.6342,1.6342,1.63355,1.6338,319800000.0
2009-08-17 10:15:00,1.6338,1.6338,1.6326,1.63275,272400000.0
2009-08-17 10:16:00,1.6327,1.63385,1.6325,1.6337,342400000.0
2009-08-17 10:17:00,1.6337,1.6341,1.6335,1.6338,287200000.0
2009-08-17 10:18:00,1.6339,1.6342,1.63375,1.63405,382700000.0
2009-08-17 10:19:00,1.63405,1.6342,1.6336,1.6339,311700000.0
2009-08-17 10:20:00,1.6339,1.6343,1.63385,1.63415,286000000.0
2009-08-17 10:21:00,1.63415,1.6343,1.63395,1.6342,355200000.0
2009-08-17 10:22:00,1.63415,1.63455,1.63415,1.6343,250600000.0
2009-08-17 10:23:00,1.6343,1.6346,1.63415,1.6344,329600000.0
2009-08-17 10:24:00,1.6344,1.635,1.6343,1.6346,411900000.0
2009-08-17 10:25:00,1.6347,1.635,1.63455,1.6349,370800000.0
2009-08-17 10:26:00,1.63485,1.63575,1.63485,1.63535,459300000.0
2009-08-17 10:27:00,1.63535,1.6356,1.63495,1.6355,488500000.0
2009-08-17 10:28:00,1.6355,1.6355,1.63525,1.63545,293700000.0
2009-08-17 10:29:00,1.6354,1.6355,1.6351,1.6351,395100000.0
2009-08-17 10:30:00,1.6351,1.6353,1.635,1.63505,278300000.0
2009-08-17 10:31:00,1.63505,1.63515,1.6348,1.6348,261600000.0
2009-08-17 10:32:00,1.6348,1.63505,1.6347,1.6349,273400000.0
2009-08-17 10:33:00,1.63495,1.6351,1.63475,1.635,394300000.0
2009-08-17 10:34:00,1.635,1.63515,1.6349,1.63495,212000000.0
2009-08-17 10:35:00,1.63495,1.6351,1.6349,1.635,171600000.0
2009-08-17 10:36:00,1.635,1.63555,1.635,1.6355,263200000.0
2009-08-17 10:37:00,1.63555,1.63575,1.63555,1.6357,212300000.0
2009-08-17 10:38:00,1.6357,1.6357,1.63525,1.6353,236700000.0
2009-08-17 10:39:00,1.6353,1.6353,1.63495,1.63515,385200000.0
2009-08-17 10:40:00,1.63515,1.6356,1.63515,1.6356,287700000.0
2009-08-17 10:41:00,1.6356,1.6359,1.63555,1.6357,226400000.0
2009-08-17 10:42:00,1.6357,1.636,1.63565,1.63575,319500000.0
2009-08-17 10:43:00,1.63575,1.63575,1.63525,1.6354,260200000.0
2009-08-17 10:44:00,1.63535,1.6355,1.6351,1.63525,373800000.0
2009-08-17 10:45:00,1.63515,1.6353,1.63465,1.63465,415300000.0
2009-08-17 10:46:00,1.63465,1.6352,1.63465,1.6349,441100000.0
2009-08-17 10:47:00,1.6348,1.6348,1.6344,1.6345,530600000.0
2009-08-17 10:48:00,1.6344,1.6349,1.63395,1.63455,408300000.0
2009-08-17 10:49:00,1.63455,1.6349,1.63455,1.6348,338600000.0
2009-08-17 10:50:00,1.6349,1.6349,1.6345,1.6348,349100000.0
2009-08-17 10:51:00,1.63475,1.6358,1.63465,1.63575,457199999.0
2009-08-17 10:52:00,1.6358,1.6362,1.6355,1.6358,372800000.0
2009-08-17 10:53:00,1.6358,1.63595,1.63545,1.6358,318100000.0
2009-08-17 10:54:00,1.6358,1.6363,1.6357,1.63595,619400000.0
2009-08-17 10:55:00,1.636,1.6364,1.63595,1.63625,549100000.0
2009-08-17 10:56:00,1.63625,1.6363,1.63575,1.63575,428700000.0
2009-08-17 10:57:00,1.63575,1.63585,1.6353,1.63575,416000000.0
2009-08-17 10:58:00,1.63575,1.6359,1.6347,1.6349,442299998.0
2009-08-17 10:59:00,1.6349,1.6349,1.6344,1.63445,416600000.0
2009-08-17 11:00:00,1.6344,1.6348,1.6343,1.63465,567600000.0
2009-08-17 11:01:00,1.6346,1.6348,1.63445,1.6347,387900000.0
2009-08-17 11:02:00,1.6347,1.6349,1.6347,1.6349,185700000.0
2009-08-17 11:03:00,1.6349,1.6351,1.6347,1.635,249700000.0
2009-08-17 11:04:00,1.63495,1.635,1.6345,1.6348,274800000.0
2009-08-17 11:05:00,1.6348,1.635,1.634,1.634,435600000.0
2009-08-17 11:06:00,1.634,1.6342,1.634,1.6341,267600000.0
2009-08-17 11:07:00,1.6341,1.6343,1.633,1.63305,439700000.0
2009-08-17 11:08:00,1.6331,1.6335,1.63275,1.63295,393600000.0
2009-08-17 11:09:00,1.633,1.63345,1.63295,1.63335,313900000.0
2009-08-17 11:10:00,1.63335,1.6336,1.63325,1.6336,219700000.0
2009-08-17 11:11:00,1.6336,1.63405,1.6336,1.6339,302600000.0
2009-08-17 11:12:00,1.6339,1.6341,1.6338,1.6341,534700000.0
2009-08-17 11:13:00,1.6341,1.63415,1.63355,1.6339,428700000.0
2009-08-17 11:14:00,1.6339,1.6341,1.6338,1.634,380900000.0
2009-08-17 11:15:00,1.634,1.6343,1.634,1.6342,254600000.0
2009-08-17 11:16:00,1.6342,1.6347,1.63395,1.63405,272600000.0
2009-08-17 11:17:00,1.6339,1.6341,1.63365,1.6337,328100000.0
2009-08-17 11:18:00,1.6337,1.63435,1.6336,1.63415,287900000.0
2009-08-17 11:19:00,1.6341,1.6341,1.6336,1.63375,507100000.0
2009-08-17 11:20:00,1.63375,1.6342,1.6337,1.6342,378600000.0
2009-08-17 11:21:00,1.63385,1.6346,1.63385,1.6344,321700000.0
2009-08-17 11:22:00,1.63435,1.63435,1.63365,1.6337,253000000.0
2009-08-17 11:23:00,1.6337,1.6338,1.63305,1.63315,423100000.0
2009-08-17 11:24:00,1.6335,1.6336,1.6332,1.6334,244600000.0
2009-08-17 11:25:00,1.6334,1.6337,1.6332,1.6334,320000000.0
2009-08-17 11:26:00,1.6333,1.63335,1.63305,1.63305,285500000.0
2009-08-17 11:27:00,1.633,1.6331,1.63255,1.63265,465000000.0
2009-08-17 11:28:00,1.63265,1.63275,1.632,1.6321,631030002.0
2009-08-17 11:29:00,1.6321,1.6322,1.6318,1.632,548200001.0
2009-08-17 11:30:00,1.6319,1.63205,1.63165,1.632,395300000.0
2009-08-17 11:31:00,1.632,1.63245,1.63195,1.632,339900000.0
2009-08-17 11:32:00,1.632,1.6326,1.63195,1.63215,391200000.0
2009-08-17 11:33:00,1.6322,1.6325,1.632,1.6325,315100000.0
2009-08-17 11:34:00,1.6325,1.63295,1.63245,1.6329,227200000.0
2009-08-17 11:35:00,1.6329,1.63315,1.6329,1.633,253700000.0
2009-08-17 11:36:00,1.633,1.63315,1.63255,1.63275,348900000.0
2009-08-17 11:37:00,1.63275,1.63275,1.6322,1.6327,334100000.0
2009-08-17 11:38:00,1.63265,1.6333,1.6326,1.6333,302900000.0
2009-08-17 11:39:00,1.6333,1.6336,1.63325,1.6333,425500000.0
2009-08-17 11:40:00,1.6333,1.6335,1.633,1.6332,285100000.0
2009-08-17 11:41:00,1.6332,1.6333,1.6329,1.633,327700000.0
2009-08-17 11:42:00,1.633,1.6332,1.6329,1.633,364000000.0
2009-08-17 11:43:00,1.633,1.6331,1.63255,1.6326,223800000.0
2009-08-17 11:44:00,1.63265,1.6333,1.63255,1.6332,331600000.0
2009-08-17 11:45:00,1.6332,1.63335,1.63305,1.63315,121300000.0
2009-08-17 11:46:00,1.6331,1.6332,1.63305,1.6332,111500000.0
2009-08-17 11:47:00,1.63315,1.6335,1.63315,1.63315,169900000.0
2009-08-17 11:48:00,1.63315,1.6334,1.63315,1.6334,295400000.0
2009-08-17 11:49:00,1.6334,1.6335,1.6332,1.6335,263900000.0
2009-08-17 11:50:00,1.6335,1.6336,1.6333,1.6335,326100000.0
2009-08-17 11:51:00,1.63345,1.6335,1.63305,1.63315,361400000.0
2009-08-17 11:52:00,1.63315,1.6333,1.63305,1.63315,175400000.0
2009-08-17 11:53:00,1.6331,1.63325,1.63305,1.6331,233900000.0
2009-08-17 11:54:00,1.6331,1.6332,1.63245,1.6326,487699999.0
2009-08-17 11:55:00,1.63275,1.63285,1.6326,1.63285,362600000.0
2009-08-17 11:56:00,1.6329,1.6333,1.63265,1.6328,304700000.0
2009-08-17 11:57:00,1.6328,1.633,1.6323,1.6324,380100001.0
2009-08-17 11:58:00,1.6324,1.6324,1.63205,1.6321,184800000.0
2009-08-17 11:59:00,1.6322,1.6327,1.6322,1.6327,286200000.0
2009-08-17 12:00:00,1.63265,1.633,1.63245,1.6327,242100000.0
2009-08-17 12:01:00,1.6327,1.6327,1.6323,1.6323,317800000.0
2009-08-17 12:02:00,1.6323,1.6328,1.6323,1.6328,273400000.0
2009-08-17 12:03:00,1.6328,1.6329,1.6324,1.6326,458700000.0
2009-08-17 12:04:00,1.6326,1.6327,1.6324,1.6324,259900000.0
2009-08-17 12:05:00,1.63235,1.6328,1.63235,1.6328,236200000.0
2009-08-17 12:06:00,1.6328,1.6328,1.63225,1.63235,340500000.0
2009-08-17 12:07:00,1.6326,1.6327,1.6322,1.6326,373900000.0
2009-08-17 12:08:00,1.6326,1.6327,1.63225,1.63245,440400000.0
2009-08-17 12:09:00,1.63245,1.6327,1.6323,1.6327,372100000.0
2009-08-17 12:10:00,1.6328,1.6328,1.63255,1.6327,239200000.0
2009-08-17 12:11:00,1.6327,1.6327,1.6322,1.6323,195000000.0
2009-08-17 12:12:00,1.63225,1.6323,1.63205,1.6322,209300000.0
2009-08-17 12:13:00,1.6322,1.6323,1.63205,1.63205,196000000.0
2009-08-17 12:14:00,1.63205,1.6325,1.63205,1.6323,287200000.0
2009-08-17 12:15:00,1.6323,1.6326,1.63225,1.6326,274600000.0
2009-08-17 12:16:00,1.63255,1.63255,1.6304,1.63075,752100002.0
2009-08-17 12:17:00,1.6306,1.63135,1.6306,1.63105,511900000.0
2009-08-17 12:18:00,1.63105,1.6312,1.6296,1.62965,333500000.0
2009-08-17 12:19:00,1.62965,1.62975,1.62855,1.6288,455700000.0
2009-08-17 12:20:00,1.6288,1.629,1.62865,1.6288,550300000.0
2009-08-17 12:21:00,1.62875,1.62885,1.6282,1.62855,454900000.0
2009-08-17 12:22:00,1.62855,1.6288,1.6284,1.62875,303500000.0
2009-08-17 12:23:00,1.6288,1.6293,1.6285,1.6293,418100000.0
2009-08-17 12:24:00,1.6293,1.6297,1.629,1.629,301300000.0
2009-08-17 12:25:00,1.629,1.62925,1.6288,1.6288,486200000.0
2009-08-17 12:26:00,1.62875,1.62905,1.6287,1.6287,489200000.0
2009-08-17 12:27:00,1.62875,1.6288,1.62785,1.62785,498300000.0
2009-08-17 12:28:00,1.62785,1.6282,1.62775,1.6278,443300000.0
2009-08-17 12:29:00,1.62775,1.62865,1.6275,1.62865,586100001.0
2009-08-17 12:30:00,1.62865,1.629,1.62855,1.6287,568900002.0
2009-08-17 12:31:00,1.6287,1.6287,1.6276,1.6277,599600000.0
2009-08-17 12:32:00,1.6277,1.62825,1.62765,1.6282,373000000.0
2009-08-17 12:33:00,1.6283,1.62945,1.6282,1.62945,350700000.0
2009-08-17 12:34:00,1.6298,1.62985,1.6293,1.6296,378400000.0
2009-08-17 12:35:00,1.6296,1.63,1.62955,1.6297,543400000.0
2009-08-17 12:36:00,1.6298,1.63035,1.62975,1.6301,498200000.0
2009-08-17 12:37:00,1.6301,1.6303,1.6301,1.6303,294000000.0
2009-08-17 12:38:00,1.6303,1.6305,1.6298,1.62995,546300000.0
2009-08-17 12:39:00,1.62985,1.6302,1.62965,1.6299,482090000.0
2009-08-17 12:40:00,1.62985,1.6303,1.62985,1.63025,213200000.0
2009-08-17 12:41:00,1.63025,1.63025,1.62965,1.62975,224490000.0
2009-08-17 12:42:00,1.62965,1.62965,1.62915,1.6292,443600000.0
2009-08-17 12:43:00,1.6292,1.6292,1.62795,1.62855,549500000.0
2009-08-17 12:44:00,1.62855,1.62925,1.62855,1.62915,332700000.0
2009-08-17 12:45:00,1.62915,1.6303,1.62905,1.6303,312900000.0
2009-08-17 12:46:00,1.6303,1.6304,1.62985,1.63015,363400000.0
2009-08-17 12:47:00,1.63015,1.6305,1.63015,1.6303,421600000.0
2009-08-17 12:48:00,1.6303,1.6306,1.6297,1.6298,428600000.0
2009-08-17 12:49:00,1.62965,1.63005,1.62955,1.6297,387300000.0
2009-08-17 12:50:00,1.6297,1.6297,1.62945,1.6295,389200006.0
2009-08-17 12:51:00,1.62945,1.62985,1.6293,1.6297,381100000.0
2009-08-17 12:52:00,1.6297,1.6297,1.62875,1.62875,224700000.0
2009-08-17 12:53:00,1.6285,1.629,1.62815,1.629,441000000.0
2009-08-17 12:54:00,1.6291,1.6296,1.629,1.62945,356300000.0
2009-08-17 12:55:00,1.62945,1.62965,1.62935,1.6295,267700000.0
2009-08-17 12:56:00,1.6295,1.6295,1.62835,1.6288,407600000.0
2009-08-17 12:57:00,1.6289,1.629,1.62865,1.6288,189300000.0
2009-08-17 12:58:00,1.6288,1.6289,1.6285,1.62885,334100000.0
2009-08-17 12:59:00,1.6289,1.6289,1.6279,1.6279,217300000.0
2009-08-17 13:00:00,1.6279,1.62825,1.6279,1.62815,223400000.0
2009-08-17 13:01:00,1.6282,1.62845,1.62815,1.6282,297699998.0
2009-08-17 13:02:00,1.6282,1.62895,1.62815,1.6288,328800000.0
2009-08-17 13:03:00,1.62865,1.6289,1.6286,1.6288,330500000.0
2009-08-17 13:04:00,1.6288,1.6291,1.6288,1.62905,262000000.0
2009-08-17 13:05:00,1.62905,1.62915,1.6289,1.6291,249300000.0
2009-08-17 13:06:00,1.62905,1.6292,1.62895,1.629,309600000.0
2009-08-17 13:07:00,1.629,1.629,1.62845,1.6287,420200000.0
2009-08-17 13:08:00,1.6288,1.6289,1.62845,1.6285,482100000.0
2009-08-17 13:09:00,1.6285,1.6286,1.62835,1.62835,157500000.0
2009-08-17 13:10:00,1.62835,1.6292,1.6283,1.6292,240700000.0
2009-08-17 13:11:00,1.6292,1.6295,1.6291,1.62925,420000000.0
2009-08-17 13:12:00,1.62925,1.62995,1.6292,1.62985,335200000.0
2009-08-17 13:13:00,1.62985,1.63,1.62975,1.62995,211600000.0
2009-08-17 13:14:00,1.62995,1.6307,1.62995,1.63055,387200000.0
2009-08-17 13:15:00,1.6305,1.6307,1.62985,1.62985,337100000.0
2009-08-17 13:16:00,1.62985,1.6299,1.62915,1.62925,262200000.0
2009-08-17 13:17:00,1.62925,1.6294,1.6287,1.6294,400400000.0
2009-08-17 13:18:00,1.6294,1.6294,1.62825,1.6286,563500000.0
2009-08-17 13:19:00,1.62855,1.6291,1.6285,1.6286,386300000.0
2009-08-17 13:20:00,1.6286,1.62905,1.6286,1.6289,345400000.0
2009-08-17 13:21:00,1.6288,1.6292,1.6288,1.6291,368000000.0
2009-08-17 13:22:00,1.62905,1.62905,1.62825,1.6287,456400000.0
2009-08-17 13:23:00,1.6287,1.62885,1.62835,1.6285,281300000.0
2009-08-17 13:24:00,1.6285,1.6292,1.6285,1.6292,348000000.0
2009-08-17 13:25:00,1.6292,1.6294,1.6288,1.6293,326300000.0
2009-08-17 13:26:00,1.6293,1.62965,1.62925,1.6296,321300000.0
2009-08-17 13:27:00,1.6296,1.62965,1.6295,1.6296,168100000.0
2009-08-17 13:28:00,1.6296,1.6302,1.6296,1.63005,453800000.0
2009-08-17 13:29:00,1.63005,1.63035,1.63,1.6303,193100000.0
2009-08-17 13:30:00,1.6302,1.63025,1.6295,1.62965,402900000.0
2009-08-17 13:31:00,1.6296,1.6297,1.6295,1.62965,108400000.0
2009-08-17 13:32:00,1.6297,1.6298,1.6293,1.62945,254900000.0
2009-08-17 13:33:00,1.6294,1.63,1.6292,1.6299,320700000.0
2009-08-17 13:34:00,1.6295,1.6297,1.62925,1.6295,349100000.0
2009-08-17 13:35:00,1.6295,1.6299,1.62945,1.6299,318500000.0
2009-08-17 13:36:00,1.62975,1.6299,1.6292,1.6296,292700000.0
2009-08-17 13:37:00,1.6297,1.6298,1.62915,1.6298,422400000.0
2009-08-17 13:38:00,1.6298,1.6299,1.6295,1.62975,335700000.0
2009-08-17 13:39:00,1.6298,1.6298,1.6294,1.6294,202000000.0
2009-08-17 13:40:00,1.6293,1.6297,1.62895,1.6297,252700000.0
2009-08-17 13:41:00,1.6297,1.6297,1.62925,1.6293,386200000.0
2009-08-17 13:42:00,1.62925,1.6293,1.6287,1.6291,259700000.0
2009-08-17 13:43:00,1.62905,1.6291,1.62865,1.6287,337800000.0
2009-08-17 13:44:00,1.6288,1.62925,1.6288,1.6292,316400000.0
2009-08-17 13:45:00,1.6291,1.6291,1.6285,1.62855,584100000.0
2009-08-17 13:46:00,1.62855,1.6287,1.62845,1.6286,230400000.0
2009-08-17 13:47:00,1.6286,1.6287,1.62845,1.6287,302800000.0
2009-08-17 13:48:00,1.6287,1.6287,1.62845,1.6286,214600000.0
2009-08-17 13:49:00,1.62855,1.6287,1.62855,1.62865,43200000.0
2009-08-17 13:50:00,1.62865,1.62875,1.6285,1.6286,212900000.0
2009-08-17 13:51:00,1.6286,1.6288,1.62845,1.6287,255700000.0
2009-08-17 13:52:00,1.6288,1.6289,1.6286,1.62885,286100000.0
2009-08-17 13:53:00,1.6289,1.6289,1.6285,1.6286,258300000.0
2009-08-17 13:54:00,1.6286,1.6289,1.6286,1.62885,430100000.0
2009-08-17 13:55:00,1.62885,1.62895,1.6288,1.6289,140920000.0
2009-08-17 13:56:00,1.6289,1.629,1.62885,1.6289,138100000.0
2009-08-17 13:57:00,1.6289,1.6289,1.62855,1.62855,268900000.0
2009-08-17 13:58:00,1.6285,1.6286,1.62835,1.6284,309800000.0
2009-08-17 13:59:00,1.6284,1.6286,1.62805,1.62805,490900000.0
2009-08-17 14:00:00,1.6281,1.62855,1.6281,1.6283,381400000.0
2009-08-17 14:01:00,1.6283,1.62865,1.6283,1.6286,356000000.0
2009-08-17 14:02:00,1.6286,1.62885,1.6286,1.62885,135400000.0
2009-08-17 14:03:00,1.6288,1.62895,1.6286,1.6286,314300000.0
2009-08-17 14:04:00,1.6286,1.629,1.62855,1.6289,331300000.0
2009-08-17 14:05:00,1.6289,1.6291,1.62875,1.62895,289400000.0
2009-08-17 14:06:00,1.62895,1.6293,1.62885,1.629,294400000.0
2009-08-17 14:07:00,1.629,1.629,1.6287,1.6289,332600000.0
2009-08-17 14:08:00,1.6289,1.62955,1.62885,1.6295,581600000.0
2009-08-17 14:09:00,1.6295,1.6296,1.62945,1.6295,187700000.0
2009-08-17 14:10:00,1.62945,1.6298,1.6294,1.6298,160200000.0
2009-08-17 14:11:00,1.62975,1.6299,1.6297,1.6298,243000001.0
2009-08-17 14:12:00,1.62975,1.62995,1.62975,1.62995,118800000.0
2009-08-17 14:13:00,1.6299,1.6301,1.6297,1.6301,239500000.0
2009-08-17 14:14:00,1.6301,1.63075,1.6301,1.63075,243400000.0
2009-08-17 14:15:00,1.6308,1.63085,1.6306,1.63075,339600000.0
2009-08-17 14:16:00,1.6307,1.63125,1.63065,1.6312,397800000.0
2009-08-17 14:17:00,1.6312,1.63175,1.6311,1.6315,352480000.0
2009-08-17 14:18:00,1.63145,1.6316,1.63125,1.6313,502200000.0
2009-08-17 14:19:00,1.63125,1.63135,1.631,1.63105,474300001.0
2009-08-17 14:20:00,1.631,1.6312,1.63075,1.6308,704600000.0
2009-08-17 14:21:00,1.63085,1.63095,1.63,1.6302,703999999.0
2009-08-17 14:22:00,1.6302,1.6303,1.6298,1.62995,414000000.0
2009-08-17 14:23:00,1.62995,1.6301,1.62975,1.6299,290500000.0
2009-08-17 14:24:00,1.6299,1.63,1.62975,1.6298,463200000.0
2009-08-17 14:25:00,1.6298,1.6302,1.6297,1.6302,455500000.0
2009-08-17 14:26:00,1.6302,1.6303,1.6301,1.63015,51300000.0
2009-08-17 14:27:00,1.6302,1.6304,1.63015,1.6303,186100000.0
2009-08-17 14:28:00,1.63025,1.6305,1.63015,1.63025,235399999.0
2009-08-17 14:29:00,1.63015,1.6306,1.63015,1.6302,349100000.0
2009-08-17 14:30:00,1.6302,1.63225,1.6302,1.6318,278500001.0
2009-08-17 14:31:00,1.6318,1.6318,1.6313,1.6313,527499999.0
2009-08-17 14:32:00,1.63135,1.6321,1.6311,1.6319,575900000.0
2009-08-17 14:33:00,1.6319,1.6323,1.6317,1.632,448999999.0
2009-08-17 14:34:00,1.632,1.63245,1.6318,1.63215,427500000.0
2009-08-17 14:35:00,1.63215,1.6322,1.6317,1.6317,314900000.0
2009-08-17 14:36:00,1.63175,1.63205,1.6316,1.63185,479500000.0
2009-08-17 14:37:00,1.63185,1.6323,1.63165,1.63205,508600000.0
2009-08-17 14:38:00,1.63215,1.6327,1.63215,1.6326,483400000.0
2009-08-17 14:39:00,1.6326,1.6331,1.63255,1.6328,346200000.0
2009-08-17 14:40:00,1.6328,1.63285,1.6323,1.6327,522900000.0
2009-08-17 14:41:00,1.63265,1.6327,1.63195,1.632,327500000.0
2009-08-17 14:42:00,1.63195,1.6323,1.6319,1.6322,412600000.0
2009-08-17 14:43:00,1.6322,1.6324,1.63215,1.6323,702099999.0
2009-08-17 14:44:00,1.6323,1.6325,1.63185,1.63185,452800000.0
2009-08-17 14:45:00,1.63185,1.6323,1.6318,1.63195,426700000.0
2009-08-17 14:46:00,1.6319,1.6319,1.6314,1.63145,298900000.0
2009-08-17 14:47:00,1.6314,1.632,1.6314,1.632,574500000.0
2009-08-17 14:48:00,1.632,1.632,1.63135,1.63135,517400000.0
2009-08-17 14:49:00,1.63135,1.6318,1.63135,1.6317,330700000.0
2009-08-17 14:50:00,1.63165,1.6317,1.63145,1.63155,161100000.0
2009-08-17 14:51:00,1.63145,1.6317,1.63135,1.6316,279300000.0
2009-08-17 14:52:00,1.6316,1.6318,1.6315,1.63155,242500000.0
2009-08-17 14:53:00,1.6315,1.6317,1.6313,1.6316,284800000.0
2009-08-17 14:54:00,1.6316,1.6318,1.6316,1.6317,312600000.0
2009-08-17 14:55:00,1.6317,1.6317,1.6311,1.6312,521100000.0
2009-08-17 14:56:00,1.6312,1.63125,1.63095,1.6311,598900000.0
2009-08-17 14:57:00,1.6311,1.6315,1.6311,1.6315,373600000.0
2009-08-17 14:58:00,1.63145,1.63175,1.6313,1.63175,295000000.0
2009-08-17 14:59:00,1.63175,1.6318,1.63155,1.6316,339100000.0
2009-08-17 15:00:00,1.6316,1.63265,1.6311,1.63215,507700000.0
2009-08-17 15:01:00,1.63215,1.63225,1.63185,1.6319,497000000.0
2009-08-17 15:02:00,1.63195,1.6331,1.63195,1.63295,482200000.0
2009-08-17 15:03:00,1.6329,1.6329,1.63225,1.6327,404700001.0
2009-08-17 15:04:00,1.6327,1.63315,1.6327,1.633,358800000.0
2009-08-17 15:05:00,1.633,1.6333,1.63285,1.6332,445000000.0
2009-08-17 15:06:00,1.6332,1.63325,1.63265,1.6327,527200000.0
2009-08-17 15:07:00,1.63275,1.63325,1.6325,1.6325,511900000.0
2009-08-17 15:08:00,1.6325,1.63255,1.6319,1.632,493600000.0
2009-08-17 15:09:00,1.632,1.6321,1.63185,1.63185,300300000.0
2009-08-17 15:10:00,1.63185,1.63205,1.63165,1.63205,247900000.0
2009-08-17 15:11:00,1.63205,1.6324,1.63205,1.6322,119000000.0
2009-08-17 15:12:00,1.6322,1.6326,1.63215,1.63225,103100000.0
2009-08-17 15:13:00,1.63225,1.6325,1.6322,1.6325,142100000.0
2009-08-17 15:14:00,1.6325,1.6328,1.6324,1.6328,352400000.0
2009-08-17 15:15:00,1.6328,1.63285,1.63235,1.6328,247300000.0
2009-08-17 15:16:00,1.6328,1.633,1.6328,1.633,132800000.0
2009-08-17 15:17:00,1.633,1.6331,1.63285,1.633,294400000.0
2009-08-17 15:18:00,1.6331,1.6331,1.63275,1.6328,189800000.0
2009-08-17 15:19:00,1.6328,1.6331,1.6328,1.633,449100000.0
2009-08-17 15:20:00,1.63295,1.6332,1.6326,1.6329,221300000.0
2009-08-17 15:21:00,1.6329,1.633,1.63275,1.63275,323400000.0
2009-08-17 15:22:00,1.63275,1.6328,1.63235,1.6324,341700000.0
2009-08-17 15:23:00,1.6324,1.6324,1.6321,1.6323,421600000.0
2009-08-17 15:24:00,1.6322,1.63235,1.6322,1.6323,429900000.0
2009-08-17 15:25:00,1.6323,1.6324,1.6321,1.6321,538100000.0
2009-08-17 15:26:00,1.63205,1.6325,1.63205,1.6323,241400000.0
2009-08-17 15:27:00,1.6323,1.6323,1.6321,1.6322,480600000.0
2009-08-17 15:28:00,1.6322,1.63225,1.6317,1.6318,404200000.0
2009-08-17 15:29:00,1.632,1.632,1.63165,1.6317,494500000.0
2009-08-17 15:30:00,1.6318,1.6318,1.63095,1.631,389200000.0
2009-08-17 15:31:00,1.631,1.631,1.63045,1.63085,549900000.0
2009-08-17 15:32:00,1.63085,1.631,1.6304,1.631,695500000.0
2009-08-17 15:33:00,1.631,1.632,1.6309,1.6318,457400000.0
2009-08-17 15:34:00,1.63175,1.6318,1.6313,1.6313,355700000.0
2009-08-17 15:35:00,1.6312,1.6315,1.63105,1.63145,640000000.0
2009-08-17 15:36:00,1.6315,1.6315,1.63025,1.63035,399900000.0
2009-08-17 15:37:00,1.63035,1.63085,1.6303,1.6306,275000000.0
2009-08-17 15:38:00,1.6306,1.631,1.6302,1.63045,580000000.0
2009-08-17 15:39:00,1.63035,1.6305,1.62985,1.6301,588099999.0
2009-08-17 15:40:00,1.63,1.6304,1.62975,1.6303,471200000.0
2009-08-17 15:41:00,1.63025,1.6306,1.63,1.6305,509100000.0
2009-08-17 15:42:00,1.6305,1.6308,1.6304,1.63075,342200000.0
2009-08-17 15:43:00,1.63065,1.63075,1.6302,1.6303,507200000.0
2009-08-17 15:44:00,1.6303,1.6305,1.63015,1.63025,569600000.0
2009-08-17 15:45:00,1.6303,1.6303,1.6297,1.63,324700000.0
2009-08-17 15:46:00,1.63,1.63,1.6293,1.6296,419000000.0
2009-08-17 15:47:00,1.6296,1.63,1.6294,1.6297,452600000.0
2009-08-17 15:48:00,1.6297,1.6299,1.62965,1.62975,464800000.0
2009-08-17 15:49:00,1.6298,1.6299,1.62945,1.6298,333100000.0
2009-08-17 15:50:00,1.6298,1.6298,1.6294,1.6294,432700000.0
2009-08-17 15:51:00,1.6294,1.63005,1.6294,1.62945,491900000.0
2009-08-17 15:52:00,1.6294,1.6294,1.62865,1.6291,737099999.0
2009-08-17 15:53:00,1.6291,1.6295,1.62905,1.6293,460699999.0
2009-08-17 15:54:00,1.62925,1.6303,1.6291,1.6302,463100000.0
2009-08-17 15:55:00,1.6301,1.6301,1.62945,1.6297,399300000.0
2009-08-17 15:56:00,1.62965,1.6306,1.62965,1.6304,396600000.0
2009-08-17 15:57:00,1.6305,1.6308,1.62995,1.6305,563100000.0
2009-08-17 15:58:00,1.6305,1.6308,1.6301,1.63015,363000000.0
2009-08-17 15:59:00,1.63015,1.6303,1.62995,1.63005,354800000.0
2009-08-17 16:00:00,1.63005,1.63005,1.62945,1.6295,293800000.0
2009-08-17 16:01:00,1.6295,1.6297,1.62935,1.62965,417100000.0
2009-08-17 16:02:00,1.6296,1.62975,1.62885,1.6291,423300000.0
2009-08-17 16:03:00,1.6291,1.6296,1.62905,1.62955,273700000.0
2009-08-17 16:04:00,1.62955,1.62975,1.62945,1.62945,271000000.0
2009-08-17 16:05:00,1.6294,1.62945,1.6285,1.6289,493800000.0
2009-08-17 16:06:00,1.629,1.6291,1.62855,1.6288,319900000.0
2009-08-17 16:07:00,1.62885,1.629,1.62845,1.6288,320600000.0
2009-08-17 16:08:00,1.6288,1.6294,1.6288,1.6291,462800000.0
2009-08-17 16:09:00,1.6291,1.6291,1.62835,1.62855,541500000.0
2009-08-17 16:10:00,1.6285,1.6289,1.62835,1.6289,833000002.0
2009-08-17 16:11:00,1.62885,1.629,1.6284,1.6287,647099999.0
2009-08-17 16:12:00,1.62855,1.62855,1.62795,1.62845,656999999.0
2009-08-17 16:13:00,1.6285,1.6289,1.6284,1.62875,435399999.0
2009-08-17 16:14:00,1.6287,1.6289,1.6283,1.6288,508500000.0
2009-08-17 16:15:00,1.6288,1.62885,1.6285,1.6285,651500000.0
2009-08-17 16:16:00,1.6285,1.62915,1.6285,1.62905,467400000.0
2009-08-17 16:17:00,1.6293,1.6293,1.62885,1.6293,497700000.0
2009-08-17 16:18:00,1.62925,1.63,1.62915,1.6296,368300000.0
2009-08-17 16:19:00,1.62965,1.6298,1.62925,1.62925,454700000.0
2009-08-17 16:20:00,1.62925,1.62925,1.6284,1.6285,500699999.0
2009-08-17 16:21:00,1.6285,1.6296,1.6285,1.62935,433900000.0
2009-08-17 16:22:00,1.62935,1.6296,1.629,1.62945,461000000.0
2009-08-17 16:23:00,1.6294,1.6297,1.62895,1.6292,513800000.0
2009-08-17 16:24:00,1.6292,1.62955,1.6289,1.6293,439199999.0
2009-08-17 16:25:00,1.62925,1.6295,1.629,1.6292,592000000.0
2009-08-17 16:26:00,1.6292,1.6299,1.629,1.6298,495100000.0
2009-08-17 16:27:00,1.6296,1.6298,1.62945,1.6296,359400001.0
2009-08-17 16:28:00,1.6296,1.6298,1.62925,1.6295,539300000.0
2009-08-17 16:29:00,1.6295,1.6297,1.62935,1.6295,491800000.0
2009-08-17 16:30:00,1.6295,1.63,1.6295,1.6299,556400000.0
2009-08-17 16:31:00,1.6299,1.6304,1.6299,1.6303,474200000.0
2009-08-17 16:32:00,1.63025,1.6304,1.63005,1.6304,502100000.0
2009-08-17 16:33:00,1.6304,1.63065,1.63025,1.63055,434499999.0
2009-08-17 16:34:00,1.6306,1.6311,1.6306,1.6308,427600001.0
2009-08-17 16:35:00,1.6308,1.6308,1.6304,1.63075,310600000.0
2009-08-17 16:36:00,1.63075,1.6309,1.63055,1.6307,430400000.0
2009-08-17 16:37:00,1.6307,1.63125,1.63065,1.63115,461100000.0
2009-08-17 16:38:00,1.6312,1.6312,1.6307,1.63095,315400002.0
2009-08-17 16:39:00,1.63095,1.63115,1.6307,1.6307,503200000.0
2009-08-17 16:40:00,1.6307,1.631,1.6307,1.63075,298000000.0
2009-08-17 16:41:00,1.63065,1.6309,1.6305,1.6307,614200000.0
2009-08-17 16:42:00,1.6307,1.6307,1.6303,1.6303,541000000.0
2009-08-17 16:43:00,1.6303,1.6306,1.62975,1.6306,510000000.0
2009-08-17 16:44:00,1.6307,1.6308,1.63025,1.6307,425499999.0
2009-08-17 16:45:00,1.6307,1.631,1.6305,1.6306,426700000.0
2009-08-17 16:46:00,1.6306,1.6306,1.62995,1.63025,451600000.0
2009-08-17 16:47:00,1.63025,1.6304,1.6299,1.6299,271100000.0
2009-08-17 16:48:00,1.6299,1.62995,1.6295,1.6296,214100000.0
2009-08-17 16:49:00,1.62955,1.6298,1.62955,1.6298,383400000.0
2009-08-17 16:50:00,1.6297,1.6298,1.6294,1.6295,367600000.0
2009-08-17 16:51:00,1.6295,1.62995,1.6295,1.62975,323300000.0
2009-08-17 16:52:00,1.62975,1.6301,1.62975,1.63,339100000.0
2009-08-17 16:53:00,1.63,1.63055,1.62995,1.6304,364200000.0
2009-08-17 16:54:00,1.6304,1.6305,1.6302,1.6303,387500001.0
2009-08-17 16:55:00,1.6303,1.63065,1.6302,1.6303,600800000.0
2009-08-17 16:56:00,1.63025,1.63095,1.63015,1.6308,550699999.0
2009-08-17 16:57:00,1.6308,1.63105,1.6305,1.6308,424800000.0
2009-08-17 16:58:00,1.63085,1.6312,1.6305,1.6308,531200000.0
2009-08-17 16:59:00,1.6308,1.63135,1.63075,1.631,398000000.0
2009-08-17 17:00:00,1.6311,1.6311,1.6306,1.63105,359300000.0
2009-08-17 17:01:00,1.631,1.6313,1.6309,1.63125,395500000.0
2009-08-17 17:02:00,1.63115,1.6313,1.6303,1.6305,411800000.0
2009-08-17 17:03:00,1.6305,1.6308,1.6305,1.6307,303100000.0
2009-08-17 17:04:00,1.6307,1.6307,1.63005,1.6306,379100000.0
2009-08-17 17:05:00,1.6306,1.6308,1.63025,1.63065,447100000.0
2009-08-17 17:06:00,1.6306,1.6307,1.6298,1.6298,572700000.0
2009-08-17 17:07:00,1.6297,1.6298,1.6292,1.62925,424700000.0
2009-08-17 17:08:00,1.6293,1.62935,1.62895,1.62905,379700000.0
2009-08-17 17:09:00,1.62905,1.62915,1.6287,1.62905,515100001.0
2009-08-17 17:10:00,1.62905,1.6294,1.629,1.62925,400800000.0
2009-08-17 17:11:00,1.62925,1.6298,1.6292,1.6296,366600000.0
2009-08-17 17:12:00,1.6296,1.62985,1.6295,1.62975,309600000.0
2009-08-17 17:13:00,1.62975,1.63045,1.62975,1.63035,340500000.0
2009-08-17 17:14:00,1.6304,1.6307,1.63025,1.6304,345100000.0
2009-08-17 17:15:00,1.6304,1.6307,1.62995,1.63045,601300000.0
2009-08-17 17:16:00,1.63045,1.6309,1.6304,1.6307,332500000.0
2009-08-17 17:17:00,1.6307,1.63085,1.63055,1.63055,279000000.0
2009-08-17 17:18:00,1.63055,1.63055,1.6293,1.6294,450300001.0
2009-08-17 17:19:00,1.6294,1.6294,1.62895,1.6292,372300000.0
2009-08-17 17:20:00,1.6292,1.6295,1.6292,1.6295,352200000.0
2009-08-17 17:21:00,1.6296,1.62975,1.62895,1.6292,394000000.0
2009-08-17 17:22:00,1.6292,1.62955,1.62905,1.62935,346600000.0
2009-08-17 17:23:00,1.62935,1.6295,1.62925,1.6293,326000000.0
2009-08-17 17:24:00,1.6293,1.6298,1.6291,1.62955,404700000.0
2009-08-17 17:25:00,1.62955,1.6301,1.62945,1.62995,417000000.0
2009-08-17 17:26:00,1.62995,1.6306,1.62995,1.6303,345900000.0
2009-08-17 17:27:00,1.6303,1.6305,1.63,1.63,546400000.0
2009-08-17 17:28:00,1.62995,1.6306,1.6299,1.6303,544700000.0
2009-08-17 17:29:00,1.6303,1.6305,1.63005,1.6304,652499999.0
2009-08-17 17:30:00,1.6304,1.6307,1.63025,1.6304,556299999.0
2009-08-17 17:31:00,1.63045,1.6308,1.63035,1.63035,486700000.0
2009-08-17 17:32:00,1.63035,1.6308,1.63025,1.6308,418200000.0
2009-08-17 17:33:00,1.6308,1.631,1.6307,1.6308,454900000.0
2009-08-17 17:34:00,1.6308,1.631,1.63055,1.6308,457300000.0
2009-08-17 17:35:00,1.63075,1.6311,1.63075,1.63105,409000001.0
2009-08-17 17:36:00,1.63105,1.6313,1.631,1.6312,338800000.0
2009-08-17 17:37:00,1.6313,1.6315,1.6312,1.6315,454300000.0
2009-08-17 17:38:00,1.63145,1.6318,1.63145,1.6317,585900000.0
2009-08-17 17:39:00,1.6317,1.6318,1.6315,1.6317,521000000.0
2009-08-17 17:40:00,1.6317,1.6318,1.6316,1.63165,352300000.0
2009-08-17 17:41:00,1.63165,1.6323,1.63165,1.6323,381200000.0
2009-08-17 17:42:00,1.6323,1.6324,1.6319,1.6319,415100000.0
2009-08-17 17:43:00,1.632,1.6321,1.6319,1.6321,392200000.0
2009-08-17 17:44:00,1.6321,1.6321,1.63185,1.63185,244900000.0
2009-08-17 17:45:00,1.6318,1.6321,1.6317,1.63175,291400000.0
2009-08-17 17:46:00,1.6317,1.6318,1.63155,1.63165,351100000.0
2009-08-17 17:47:00,1.6318,1.6319,1.6315,1.6318,154200000.0
2009-08-17 17:48:00,1.6318,1.6319,1.63165,1.63165,355600000.0
2009-08-17 17:49:00,1.6317,1.6318,1.6317,1.6317,311400000.0
2009-08-17 17:50:00,1.63165,1.6318,1.63135,1.6314,326800000.0
2009-08-17 17:51:00,1.6314,1.63145,1.63135,1.63135,348700000.0
2009-08-17 17:52:00,1.63135,1.6316,1.63135,1.6316,231700000.0
2009-08-17 17:53:00,1.6316,1.6321,1.6316,1.6318,452499999.0
2009-08-17 17:54:00,1.6318,1.6318,1.63145,1.6315,167300000.0
2009-08-17 17:55:00,1.6315,1.632,1.63145,1.63195,267200000.0
2009-08-17 17:56:00,1.632,1.6322,1.63195,1.63205,220200000.0
2009-08-17 17:57:00,1.63205,1.63205,1.6314,1.6316,394899998.0
2009-08-17 17:58:00,1.6316,1.6322,1.6316,1.63215,223300000.0
2009-08-17 17:59:00,1.63215,1.6322,1.6321,1.6322,83600000.0
2009-08-17 18:00:00,1.6322,1.6326,1.63215,1.6325,229900000.0
2009-08-17 18:01:00,1.6325,1.6326,1.6324,1.63255,355899999.0
2009-08-17 18:02:00,1.6325,1.63255,1.63235,1.6324,558599999.0
2009-08-17 18:03:00,1.6324,1.63275,1.6324,1.6325,409999999.0
2009-08-17 18:04:00,1.63245,1.63265,1.63235,1.6326,475200001.0
2009-08-17 18:05:00,1.6326,1.6327,1.63245,1.63245,345099999.0
2009-08-17 18:06:00,1.6324,1.63245,1.6322,1.6322,396000000.0
2009-08-17 18:07:00,1.6322,1.6323,1.63205,1.63215,377299999.0
2009-08-17 18:08:00,1.63215,1.6325,1.63185,1.6325,410100000.0
2009-08-17 18:09:00,1.6326,1.6328,1.6325,1.6326,311000000.0
2009-08-17 18:10:00,1.6326,1.6328,1.63255,1.63275,241100000.0
2009-08-17 18:11:00,1.63275,1.63385,1.6327,1.6338,298500000.0
2009-08-17 18:12:00,1.63375,1.6338,1.63365,1.6337,565800000.0
2009-08-17 18:13:00,1.6337,1.6338,1.6331,1.6331,527380000.0
2009-08-17 18:14:00,1.6332,1.63325,1.63295,1.63305,674400002.0
2009-08-17 18:15:00,1.63305,1.63375,1.63305,1.6336,377800000.0
2009-08-17 18:16:00,1.6336,1.63375,1.6332,1.63325,256000000.0
2009-08-17 18:17:00,1.6335,1.6335,1.63315,1.63335,240700000.0
2009-08-17 18:18:00,1.63335,1.63345,1.63315,1.63325,411800000.0
2009-08-17 18:19:00,1.63325,1.63335,1.63305,1.63315,522800000.0
2009-08-17 18:20:00,1.6331,1.63325,1.63295,1.63295,419200000.0
2009-08-17 18:21:00,1.633,1.6332,1.6329,1.63315,365100000.0
2009-08-17 18:22:00,1.63315,1.6333,1.6331,1.6331,219200000.0
2009-08-17 18:23:00,1.6331,1.6331,1.6329,1.63305,284600000.0
2009-08-17 18:24:00,1.63305,1.6334,1.63295,1.63295,438200000.0
2009-08-17 18:25:00,1.63295,1.63295,1.6326,1.6327,237800000.0
2009-08-17 18:26:00,1.6327,1.63275,1.63265,1.63275,258999998.0
2009-08-17 18:27:00,1.6327,1.6328,1.6327,1.63275,139900000.0
2009-08-17 18:28:00,1.6328,1.63285,1.6326,1.6326,136900000.0
2009-08-17 18:29:00,1.6326,1.63265,1.6322,1.6324,286900000.0
2009-08-17 18:30:00,1.6324,1.63255,1.6323,1.6324,317199999.0
2009-08-17 18:31:00,1.6324,1.6326,1.6323,1.6323,214900000.0
2009-08-17 18:32:00,1.6323,1.63235,1.63225,1.6323,104900000.0
2009-08-17 18:33:00,1.6323,1.6324,1.6323,1.6323,276200000.0
2009-08-17 18:34:00,1.6323,1.6326,1.6323,1.63255,558900002.0
2009-08-17 18:35:00,1.63255,1.6327,1.6325,1.63255,303200000.0
2009-08-17 18:36:00,1.63255,1.63255,1.6323,1.63245,206600000.0
2009-08-17 18:37:00,1.6326,1.6328,1.63245,1.6328,262500000.0
2009-08-17 18:38:00,1.6328,1.6332,1.63275,1.6329,439300002.0
2009-08-17 18:39:00,1.6329,1.633,1.6329,1.63295,140300000.0
2009-08-17 18:40:00,1.633,1.6331,1.6329,1.633,531599999.0
2009-08-17 18:41:00,1.633,1.633,1.63295,1.633,32700000.0
2009-08-17 18:42:00,1.633,1.633,1.63285,1.6329,376000000.0
2009-08-17 18:43:00,1.63285,1.63305,1.63285,1.633,364800000.0
2009-08-17 18:44:00,1.633,1.63335,1.633,1.63315,243100000.0
2009-08-17 18:45:00,1.63315,1.6332,1.633,1.63305,195600000.0
2009-08-17 18:46:00,1.633,1.63305,1.6328,1.63295,129800000.0
2009-08-17 18:47:00,1.633,1.6332,1.633,1.633,136800000.0
2009-08-17 18:48:00,1.633,1.6332,1.633,1.63315,146700000.0
2009-08-17 18:49:00,1.63305,1.63315,1.633,1.63315,80200000.0
2009-08-17 18:50:00,1.63315,1.6333,1.63315,1.63325,81900000.0
2009-08-17 18:51:00,1.63325,1.6337,1.63325,1.6336,105000000.0
2009-08-17 18:52:00,1.6336,1.6336,1.63325,1.63325,157200000.0
2009-08-17 18:53:00,1.6333,1.63335,1.6332,1.6333,139500000.0
2009-08-17 18:54:00,1.63325,1.6333,1.6332,1.6332,92200000.0
2009-08-17 18:55:00,1.63325,1.63335,1.6332,1.6333,275800000.0
2009-08-17 18:56:00,1.6333,1.6335,1.6333,1.6334,166300000.0
2009-08-17 18:57:00,1.6334,1.6335,1.6333,1.6335,131999999.0
2009-08-17 18:58:00,1.6335,1.63375,1.6334,1.6337,494800000.0
2009-08-17 18:59:00,1.6337,1.6338,1.63355,1.63365,104100000.0
2009-08-17 19:00:00,1.6336,1.6336,1.6333,1.6335,250499999.0
2009-08-17 19:01:00,1.6336,1.6336,1.63305,1.63335,225700000.0
2009-08-17 19:02:00,1.6331,1.63315,1.6327,1.6329,236000000.0
2009-08-17 19:03:00,1.6329,1.6337,1.6329,1.63345,534400000.0
2009-08-17 19:04:00,1.6335,1.63355,1.633,1.633,424600000.0
2009-08-17 19:05:00,1.633,1.6332,1.63275,1.6328,203100000.0
2009-08-17 19:06:00,1.6328,1.633,1.63265,1.6327,303800000.0
2009-08-17 19:07:00,1.6327,1.6328,1.63265,1.6328,124400000.0
2009-08-17 19:08:00,1.6328,1.6331,1.63275,1.63275,101600000.0
2009-08-17 19:09:00,1.6327,1.6331,1.63265,1.63305,224700000.0
2009-08-17 19:10:00,1.63305,1.63315,1.6328,1.63315,363000000.0
2009-08-17 19:11:00,1.63315,1.6333,1.63305,1.63305,302200000.0
2009-08-17 19:12:00,1.63305,1.6335,1.63305,1.6331,203500000.0
2009-08-17 19:13:00,1.6331,1.6332,1.63285,1.63315,416200002.0
2009-08-17 19:14:00,1.63315,1.6332,1.63295,1.633,372100002.0
2009-08-17 19:15:00,1.633,1.6332,1.6328,1.6332,351599999.0
2009-08-17 19:16:00,1.6332,1.6333,1.633,1.633,164500000.0
2009-08-17 19:17:00,1.633,1.6334,1.63295,1.6334,441600001.0
2009-08-17 19:18:00,1.63345,1.6335,1.63335,1.6334,90700000.0
2009-08-17 19:19:00,1.6334,1.6338,1.6334,1.6338,254500000.0
2009-08-17 19:20:00,1.6338,1.6338,1.6336,1.6337,159300000.0
2009-08-17 19:21:00,1.6336,1.6336,1.63315,1.6333,478700000.0
2009-08-17 19:22:00,1.6333,1.6334,1.63285,1.6334,254900000.0
2009-08-17 19:23:00,1.6334,1.6335,1.63305,1.63315,164600000.0
2009-08-17 19:24:00,1.63315,1.63315,1.63285,1.63295,76600000.0
2009-08-17 19:25:00,1.63295,1.633,1.63275,1.6328,80700000.0
2009-08-17 19:26:00,1.6328,1.6333,1.6328,1.6332,332600000.0
2009-08-17 19:27:00,1.6332,1.63325,1.6331,1.6332,276300000.0
2009-08-17 19:28:00,1.6332,1.6333,1.6331,1.6331,256600000.0
2009-08-17 19:29:00,1.6331,1.6335,1.6331,1.6333,273900000.0
2009-08-17 19:30:00,1.6333,1.6335,1.63325,1.6333,401100001.0
2009-08-17 19:31:00,1.6333,1.6333,1.63285,1.633,289700000.0
2009-08-17 19:32:00,1.633,1.6333,1.6329,1.63315,269700000.0
2009-08-17 19:33:00,1.63325,1.63335,1.6331,1.6331,258400000.0
2009-08-17 19:34:00,1.6331,1.6333,1.6331,1.6332,164300000.0
2009-08-17 19:35:00,1.633,1.6333,1.63295,1.633,284699999.0
2009-08-17 19:36:00,1.6331,1.6332,1.633,1.6331,219000000.0
2009-08-17 19:37:00,1.63305,1.6333,1.63305,1.63315,224900000.0
2009-08-17 19:38:00,1.63315,1.63315,1.6329,1.633,214399999.0
2009-08-17 19:39:00,1.633,1.6331,1.633,1.6331,211500000.0
2009-08-17 19:40:00,1.6331,1.63325,1.633,1.633,257800001.0
2009-08-17 19:41:00,1.633,1.63305,1.63275,1.6329,410699998.0
2009-08-17 19:42:00,1.6329,1.6333,1.6329,1.6331,96400000.0
2009-08-17 19:43:00,1.6331,1.6332,1.63275,1.63275,255400000.0
2009-08-17 19:44:00,1.63275,1.6335,1.63275,1.6334,276699998.0
2009-08-17 19:45:00,1.6334,1.6334,1.63245,1.63245,510099999.0
2009-08-17 19:46:00,1.63245,1.633,1.6324,1.63295,357600004.0
2009-08-17 19:47:00,1.633,1.6333,1.6329,1.6333,238900000.0
2009-08-17 19:48:00,1.6333,1.63335,1.633,1.6331,250700000.0
2009-08-17 19:49:00,1.63305,1.63325,1.6327,1.6332,212400000.0
2009-08-17 19:50:00,1.63315,1.6338,1.63315,1.6334,255000000.0
2009-08-17 19:51:00,1.6334,1.6337,1.6334,1.63365,120900000.0
2009-08-17 19:52:00,1.63365,1.6339,1.63345,1.6336,205100000.0
2009-08-17 19:53:00,1.6337,1.6337,1.63345,1.6335,101900000.0
2009-08-17 19:54:00,1.6335,1.6336,1.6333,1.6333,140500000.0
2009-08-17 19:55:00,1.6333,1.6336,1.6331,1.6335,112000000.0
2009-08-17 19:56:00,1.6336,1.6337,1.6334,1.6334,52600000.0
2009-08-17 19:57:00,1.6334,1.6336,1.6333,1.6335,164499999.0
2009-08-17 19:58:00,1.6335,1.6338,1.6335,1.63365,118500000.0
2009-08-17 19:59:00,1.63365,1.6338,1.63365,1.6337,145500000.0
2009-08-17 20:00:00,1.6337,1.63375,1.63345,1.63355,298900000.0
2009-08-17 20:01:00,1.63355,1.63365,1.6335,1.63355,98400000.0
2009-08-17 20:02:00,1.63355,1.6337,1.6335,1.63365,139500000.0
2009-08-17 20:03:00,1.6336,1.63375,1.6335,1.6335,105000000.0
2009-08-17 20:04:00,1.6335,1.63385,1.6335,1.6336,185900000.0
2009-08-17 20:05:00,1.6336,1.63375,1.63355,1.6336,210100000.0
2009-08-17 20:06:00,1.6336,1.6337,1.63345,1.6336,181699999.0
2009-08-17 20:07:00,1.63355,1.6336,1.63345,1.6335,153800001.0
2009-08-17 20:08:00,1.6335,1.6337,1.6335,1.63365,252300001.0
2009-08-17 20:09:00,1.63365,1.63365,1.63355,1.6336,114500000.0
2009-08-17 20:10:00,1.63355,1.6336,1.6335,1.63355,434999999.0
2009-08-17 20:11:00,1.63355,1.63385,1.63355,1.63375,336200000.0
2009-08-17 20:12:00,1.6338,1.63385,1.63365,1.6338,91600000.0
2009-08-17 20:13:00,1.6338,1.63385,1.6337,1.63385,137700001.0
2009-08-17 20:14:00,1.6338,1.6344,1.6338,1.63435,119500000.0
2009-08-17 20:15:00,1.63435,1.6348,1.63435,1.6346,185600000.0
2009-08-17 20:16:00,1.6346,1.63485,1.63435,1.63485,470600000.0
2009-08-17 20:17:00,1.63485,1.6351,1.63485,1.6349,359300000.0
2009-08-17 20:18:00,1.6349,1.63505,1.6349,1.63495,170600000.0
2009-08-17 20:19:00,1.63495,1.63495,1.63485,1.6349,124800000.0
2009-08-17 20:20:00,1.6349,1.63495,1.63465,1.6347,220000000.0
2009-08-17 20:21:00,1.6347,1.6348,1.63455,1.63465,342799997.0
2009-08-17 20:22:00,1.63465,1.6347,1.6341,1.63415,302400000.0
2009-08-17 20:23:00,1.63415,1.63415,1.6339,1.6341,124000000.0
2009-08-17 20:24:00,1.6341,1.63415,1.6341,1.63415,63400000.0
2009-08-17 20:25:00,1.6341,1.63415,1.634,1.63415,104800000.0
2009-08-17 20:26:00,1.63415,1.6345,1.63415,1.63445,345400000.0
2009-08-17 20:27:00,1.6345,1.6347,1.6345,1.63465,241900000.0
2009-08-17 20:28:00,1.63465,1.635,1.63465,1.63485,384400001.0
2009-08-17 20:29:00,1.63485,1.63485,1.63465,1.63475,292000000.0
2009-08-17 20:30:00,1.63475,1.6348,1.6347,1.6347,180800000.0
2009-08-17 20:31:00,1.6348,1.6348,1.6346,1.6346,354700000.0
2009-08-17 20:32:00,1.6346,1.6347,1.6346,1.63465,574900000.0
2009-08-17 20:33:00,1.63465,1.6349,1.63465,1.63475,114600000.0
2009-08-17 20:34:00,1.6347,1.63485,1.6346,1.6348,250400000.0
2009-08-17 20:35:00,1.63485,1.63485,1.6347,1.63485,148400000.0
2009-08-17 20:36:00,1.63485,1.6349,1.6348,1.6349,86300000.0
2009-08-17 20:37:00,1.63485,1.6349,1.6347,1.6348,417900000.0
2009-08-17 20:38:00,1.6348,1.6349,1.63475,1.6348,239000000.0
2009-08-17 20:39:00,1.6348,1.6349,1.6346,1.63465,169800000.0
2009-08-17 20:40:00,1.63465,1.6347,1.63455,1.63455,154500000.0
2009-08-17 20:41:00,1.63455,1.6347,1.6345,1.63455,330700000.0
2009-08-17 20:42:00,1.63465,1.63465,1.6345,1.63455,159700000.0
2009-08-17 20:43:00,1.63455,1.63455,1.63415,1.63435,355300000.0
2009-08-17 20:44:00,1.63435,1.6347,1.63425,1.63455,249200000.0
2009-08-17 20:45:00,1.63455,1.6346,1.63435,1.63435,138400000.0
2009-08-17 20:46:00,1.6344,1.6344,1.63415,1.63415,158700000.0
2009-08-17 20:47:00,1.63415,1.63415,1.63345,1.63345,306400000.0
2009-08-17 20:48:00,1.6335,1.6335,1.6332,1.63345,361100000.0
2009-08-17 20:49:00,1.63345,1.63345,1.6331,1.6333,165700000.0
2009-08-17 20:50:00,1.63335,1.6334,1.63315,1.6334,115000000.0
2009-08-17 20:51:00,1.63335,1.63335,1.63325,1.63325,113000000.0
2009-08-17 20:52:00,1.63325,1.6333,1.633,1.633,311000000.0
2009-08-17 20:53:00,1.633,1.63345,1.633,1.63335,375300000.0
2009-08-17 20:54:00,1.63335,1.63345,1.6332,1.63345,224200000.0
2009-08-17 20:55:00,1.63345,1.63345,1.63335,1.6334,204400000.0
2009-08-17 20:56:00,1.6334,1.6334,1.63335,1.6334,12100000.0
2009-08-17 20:57:00,1.63335,1.6342,1.63335,1.63415,425100000.0
2009-08-17 20:58:00,1.63415,1.6342,1.63385,1.63405,373200000.0
2009-08-17 20:59:00,1.63405,1.63415,1.63385,1.63395,279600001.0
2009-08-17 21:00:00,1.63395,1.634,1.63385,1.6339,80400000.0
2009-08-17 21:01:00,1.63385,1.6339,1.63385,1.6339,49600000.0
2009-08-17 21:02:00,1.6339,1.6339,1.63375,1.6339,200600000.0
2009-08-17 21:03:00,1.6339,1.6341,1.6338,1.63405,336000000.0
2009-08-17 21:04:00,1.63405,1.6345,1.63405,1.6345,480600000.0
2009-08-17 21:05:00,1.6345,1.63465,1.6344,1.63465,202199999.0
2009-08-17 21:06:00,1.63465,1.63465,1.6346,1.6346,155000002.0
2009-08-17 21:07:00,1.6346,1.6346,1.6344,1.6345,102600000.0
2009-08-17 21:08:00,1.6345,1.63455,1.63445,1.6345,56000000.0
2009-08-17 21:09:00,1.6345,1.6345,1.63425,1.6343,124100000.0
2009-08-17 21:10:00,1.6343,1.6343,1.6343,1.6343,14600000.0
2009-08-17 21:11:00,1.63425,1.6343,1.6342,1.6342,33500000.0
2009-08-17 21:12:00,1.63415,1.63415,1.63375,1.63375,402300000.0
2009-08-17 21:13:00,1.63375,1.6338,1.6335,1.63355,454900000.0
2009-08-17 21:14:00,1.63355,1.6336,1.63355,1.6336,169500000.0
2009-08-17 21:15:00,1.6336,1.6341,1.63355,1.63405,386300000.0
2009-08-17 21:16:00,1.63405,1.6345,1.63405,1.6345,296600000.0
2009-08-17 21:17:00,1.6345,1.6345,1.63405,1.6342,249300000.0
2009-08-17 21:18:00,1.6342,1.63455,1.6342,1.6345,190800000.0
2009-08-17 21:19:00,1.63455,1.6346,1.6344,1.6345,370200000.0
2009-08-17 21:20:00,1.6345,1.6346,1.6345,1.6346,65100000.0
2009-08-17 21:21:00,1.6346,1.6349,1.6346,1.6349,35800000.0
2009-08-17 21:22:00,1.6349,1.635,1.6349,1.6349,227600000.0
2009-08-17 21:23:00,1.6349,1.63495,1.63445,1.6346,360900000.0
2009-08-17 21:24:00,1.6346,1.6348,1.6343,1.6346,206100001.0
2009-08-17 21:25:00,1.6346,1.6346,1.63415,1.6345,476400000.0
2009-08-17 21:26:00,1.6345,1.6345,1.6343,1.6344,138400000.0
2009-08-17 21:27:00,1.6344,1.6344,1.63415,1.6344,360600000.0
2009-08-17 21:28:00,1.6344,1.6344,1.63415,1.6344,324100000.0
2009-08-17 21:29:00,1.6344,1.6345,1.6342,1.63435,242100000.0
2009-08-17 21:30:00,1.63435,1.6345,1.6343,1.6345,182600000.0
2009-08-17 21:31:00,1.63435,1.63435,1.6343,1.63435,97400000.0
2009-08-17 21:32:00,1.63435,1.63445,1.6343,1.63445,55800000.0
2009-08-17 21:33:00,1.63445,1.6345,1.6343,1.6344,48800000.0
2009-08-17 21:34:00,1.6344,1.63445,1.6343,1.6343,64800000.0
2009-08-17 21:35:00,1.6343,1.6343,1.63415,1.63415,88600000.0
2009-08-17 21:36:00,1.63415,1.6342,1.63415,1.6342,42100000.0
2009-08-17 21:37:00,1.6342,1.6342,1.63415,1.6342,71400000.0
2009-08-17 21:38:00,1.6342,1.6342,1.6342,1.6342,20000000.0
2009-08-17 21:39:00,1.6342,1.6342,1.634,1.634,44200000.0
2009-08-17 21:40:00,1.634,1.63405,1.63395,1.634,180500000.0
2009-08-17 21:41:00,1.634,1.63405,1.6339,1.634,179400000.0
2009-08-17 21:42:00,1.634,1.634,1.6338,1.63395,320000000.0
2009-08-17 21:43:00,1.6338,1.63385,1.63365,1.6337,295000000.0
2009-08-17 21:44:00,1.6337,1.63445,1.6337,1.6343,186700000.0
2009-08-17 21:45:00,1.6343,1.6344,1.63415,1.6343,278999998.0
2009-08-17 21:46:00,1.6343,1.6344,1.6342,1.6343,56200000.0
2009-08-17 21:47:00,1.6343,1.6343,1.6342,1.6343,60400000.0
2009-08-17 21:48:00,1.6343,1.6343,1.6342,1.6342,49300000.0
2009-08-17 21:49:00,1.6342,1.6342,1.6342,1.6342,72100000.0
2009-08-17 21:50:00,1.63405,1.63415,1.63405,1.63415,83700000.0
2009-08-17 21:51:00,1.63415,1.6344,1.63415,1.6342,100300000.0
2009-08-17 21:52:00,1.6342,1.6344,1.63415,1.6343,116200000.0
2009-08-17 21:53:00,1.6342,1.6343,1.634,1.634,203000000.0
2009-08-17 21:54:00,1.634,1.634,1.63375,1.6338,194400000.0
2009-08-17 21:55:00,1.63385,1.634,1.63375,1.63385,197300000.0
2009-08-17 21:56:00,1.63385,1.63425,1.63385,1.634,177600000.0
2009-08-17 21:57:00,1.634,1.6342,1.63395,1.63415,215400000.0
2009-08-17 21:58:00,1.63415,1.6342,1.6339,1.63405,511700001.0
2009-08-17 21:59:00,1.63405,1.63415,1.634,1.6341,173400000.0
2009-08-17 22:00:00,1.6341,1.63415,1.6339,1.63405,137500000.0
2009-08-17 22:01:00,1.63405,1.63405,1.63375,1.63385,143100000.0
2009-08-17 22:02:00,1.6339,1.6339,1.63375,1.6338,88500000.0
2009-08-17 22:03:00,1.6338,1.6339,1.6338,1.6338,65100000.0
2009-08-17 22:04:00,1.63375,1.63375,1.63365,1.63375,108100000.0
2009-08-17 22:05:00,1.63365,1.63365,1.6336,1.6336,109600000.0
2009-08-17 22:06:00,1.6336,1.63395,1.6336,1.6338,123700000.0
2009-08-17 22:07:00,1.6338,1.63395,1.63375,1.6338,45800000.0
2009-08-17 22:08:00,1.6338,1.6338,1.6337,1.6337,32700000.0
2009-08-17 22:09:00,1.6337,1.63375,1.6337,1.6337,64000000.0
2009-08-17 22:10:00,1.6337,1.6337,1.6337,1.6337,32000000.0
2009-08-17 22:11:00,1.63375,1.63395,1.6337,1.63395,102700000.0
2009-08-17 22:12:00,1.63385,1.6342,1.6338,1.6341,185000000.0
2009-08-17 22:13:00,1.6341,1.63425,1.6341,1.63425,108300000.0
2009-08-17 22:14:00,1.63435,1.6345,1.6343,1.63445,80000000.0
2009-08-17 22:15:00,1.6346,1.63465,1.63455,1.6346,69700000.0
2009-08-17 22:16:00,1.6346,1.63465,1.6346,1.6346,112400000.0
2009-08-17 22:17:00,1.6346,1.6346,1.63455,1.63455,74000000.0
2009-08-17 22:18:00,1.63455,1.63455,1.6344,1.6344,27200000.0
2009-08-17 22:19:00,1.6345,1.6345,1.6345,1.6345,5000000.0
2009-08-17 22:20:00,1.6345,1.6345,1.6345,1.6345,2000000.0
2009-08-17 22:21:00,1.63445,1.63445,1.63445,1.63445,38400000.0
2009-08-17 22:22:00,1.63445,1.63445,1.63445,1.63445,18600000.0
2009-08-17 22:23:00,1.6343,1.6343,1.63415,1.6343,39200000.0
2009-08-17 22:24:00,1.6343,1.6343,1.6342,1.6342,10000000.0
2009-08-17 22:25:00,1.6342,1.63425,1.6342,1.6342,12600000.0
2009-08-17 22:26:00,1.6342,1.6342,1.63405,1.6341,30600000.0
2009-08-17 22:27:00,1.6341,1.6341,1.6341,1.6341,64000000.0
2009-08-17 22:28:00,1.6341,1.6341,1.63405,1.6341,107400000.0
2009-08-17 22:29:00,1.6341,1.6341,1.6341,1.6341,175600000.0
2009-08-17 22:30:00,1.6341,1.6342,1.63405,1.63405,136400000.0
2009-08-17 22:31:00,1.63405,1.6343,1.63405,1.6341,65600000.0
2009-08-17 22:32:00,1.6341,1.6341,1.6341,1.6341,6400000.0
2009-08-17 22:33:00,1.6341,1.6343,1.63405,1.63425,72600000.0
2009-08-17 22:34:00,1.63425,1.63425,1.63425,1.63425,42000000.0
2009-08-17 22:35:00,1.63425,1.63425,1.63415,1.6342,51500000.0
2009-08-17 22:36:00,1.6342,1.6343,1.6341,1.6341,45000000.0
2009-08-17 22:37:00,1.6341,1.6341,1.6341,1.6341,19800000.0
2009-08-17 22:38:00,1.6341,1.63415,1.63405,1.6341,49900000.0
2009-08-17 22:39:00,1.6341,1.6342,1.6341,1.6342,6000000.0
2009-08-17 22:40:00,1.6341,1.6343,1.6341,1.6341,15000000.0
2009-08-17 22:41:00,1.6341,1.6343,1.6341,1.6341,9000000.0
2009-08-17 22:42:00,1.6341,1.6341,1.63405,1.6341,14000000.0
2009-08-17 22:43:00,1.6341,1.6341,1.63405,1.63405,13800000.0
2009-08-17 22:44:00,1.63405,1.6341,1.63405,1.6341,38200000.0
2009-08-17 22:45:00,1.6341,1.6342,1.6341,1.6342,79300000.0
2009-08-17 22:46:00,1.6341,1.63425,1.63405,1.63425,81800000.0
2009-08-17 22:47:00,1.6342,1.6342,1.6342,1.6342,20800000.0
2009-08-17 22:48:00,1.6342,1.63425,1.6342,1.6342,29300000.0
2009-08-17 22:49:00,1.6342,1.6342,1.6342,1.6342,24900000.0
2009-08-17 22:50:00,1.6343,1.6343,1.6342,1.63425,31900000.0
2009-08-17 22:51:00,1.6342,1.63425,1.63415,1.6342,30200000.0
2009-08-17 22:52:00,1.63415,1.6342,1.63415,1.6342,40900000.0
2009-08-17 22:53:00,1.6342,1.6342,1.6342,1.6342,6400000.0
2009-08-17 22:54:00,1.6342,1.63425,1.6342,1.6342,30500000.0
2009-08-17 22:55:00,1.6342,1.6343,1.63415,1.6343,58800000.0
2009-08-17 22:56:00,1.6343,1.6343,1.63425,1.63425,4800000.0
2009-08-17 22:57:00,1.63425,1.63425,1.63415,1.63425,18000000.0
2009-08-17 22:58:00,1.6342,1.63435,1.6342,1.63435,77400000.0
2009-08-17 22:59:00,1.6343,1.63465,1.6343,1.63465,40000000.0
2009-08-17 23:00:00,1.63465,1.6349,1.6342,1.6349,40900000.0
2009-08-17 23:01:00,1.63483,1.63483,1.6342,1.63475,22300000.0
2009-08-17 23:02:00,1.63475,1.6348,1.6345,1.63465,26800000.0
2009-08-17 23:03:00,1.63465,1.63475,1.63465,1.6347,24700000.0
2009-08-17 23:04:00,1.6347,1.63475,1.63465,1.6347,15200000.0
2009-08-17 23:05:00,1.6347,1.6347,1.6346,1.6346,30700000.0
2009-08-17 23:06:00,1.6346,1.63465,1.6346,1.6346,10000000.0
2009-08-17 23:07:00,1.6346,1.63495,1.6346,1.63465,36200000.0
2009-08-17 23:08:00,1.63455,1.6346,1.63455,1.6346,6400000.0
2009-08-17 23:09:00,1.63465,1.6347,1.63465,1.6347,13800000.0
2009-08-17 23:10:00,1.6347,1.6347,1.6347,1.6347,19200000.0
2009-08-17 23:11:00,1.6347,1.6347,1.63465,1.63465,7800000.0
2009-08-17 23:12:00,1.6348,1.6348,1.6346,1.6346,19200000.0
2009-08-17 23:13:00,1.63445,1.63445,1.63445,1.63445,11200000.0
2009-08-17 23:14:00,1.63445,1.63445,1.6344,1.63445,11200000.0
2009-08-17 23:15:00,1.63442,1.63442,1.6343,1.6344,38600000.0
2009-08-17 23:16:00,1.6344,1.6344,1.6344,1.6344,6400000.0
2009-08-17 23:17:00,1.6345,1.6345,1.63445,1.63445,3300000.0
2009-08-17 23:18:00,1.63445,1.63445,1.63445,1.63445,1600000.0
2009-08-17 23:19:00,1.6344,1.6345,1.6343,1.63445,82700000.0
2009-08-17 23:20:00,1.63435,1.63445,1.63435,1.63445,21700000.0
2009-08-17 23:21:00,1.63445,1.6345,1.63435,1.6344,24000000.0
2009-08-17 23:22:00,1.6344,1.6344,1.63435,1.63435,27900000.0
2009-08-17 23:23:00,1.6344,1.6344,1.6344,1.6344,33000000.0
2009-08-17 23:24:00,1.6344,1.63445,1.6344,1.63445,28400000.0
2009-08-17 23:25:00,1.6344,1.6344,1.6344,1.6344,48400000.0
2009-08-17 23:26:00,1.6344,1.63445,1.6344,1.6344,42800000.0
2009-08-17 23:27:00,1.6344,1.6344,1.6344,1.6344,3200000.0
2009-08-17 23:28:00,1.6344,1.63445,1.6344,1.63445,7500000.0
2009-08-17 23:29:00,1.6344,1.6344,1.63425,1.63425,35200000.0
2009-08-17 23:30:00,1.63425,1.63425,1.6342,1.6342,13900000.0
2009-08-17 23:31:00,1.63415,1.63435,1.63415,1.63435,20800000.0
2009-08-17 23:32:00,1.6343,1.6344,1.6343,1.63435,32000000.0
2009-08-17 23:33:00,1.63435,1.6344,1.63435,1.63435,10400000.0
2009-08-17 23:34:00,1.63435,1.63435,1.63415,1.63435,35300000.0
2009-08-17 23:35:00,1.63435,1.63445,1.6341,1.6341,149500000.0
2009-08-17 23:36:00,1.6341,1.6341,1.63365,1.63375,127800000.0
2009-08-17 23:37:00,1.63375,1.63385,1.63365,1.6338,75900000.0
2009-08-17 23:38:00,1.6338,1.6338,1.6338,1.6338,38400000.0
2009-08-17 23:39:00,1.63395,1.63395,1.6338,1.6339,25000000.0
2009-08-17 23:40:00,1.6339,1.63405,1.63355,1.63355,92400000.0
2009-08-17 23:41:00,1.63355,1.6336,1.63345,1.63345,42000000.0
2009-08-17 23:42:00,1.63345,1.6336,1.6334,1.6334,23200000.0
2009-08-17 23:43:00,1.6334,1.6334,1.6334,1.6334,2600000.0
2009-08-17 23:44:00,1.6334,1.6335,1.6334,1.63345,9200000.0
2009-08-17 23:45:00,1.6334,1.63345,1.63305,1.63345,91500000.0
2009-08-17 23:46:00,1.63345,1.63355,1.63335,1.6335,70700000.0
2009-08-17 23:47:00,1.6335,1.6335,1.63345,1.6335,3000000.0
2009-08-17 23:48:00,1.63345,1.63345,1.63345,1.63345,1000000.0
2009-08-17 23:49:00,1.6335,1.6336,1.6335,1.6336,4000000.0
2009-08-17 23:50:00,1.63365,1.63365,1.63345,1.63345,20100000.0
2009-08-17 23:51:00,1.6335,1.6336,1.6335,1.6336,19300000.0
2009-08-17 23:52:00,1.63355,1.63365,1.63355,1.63365,7100000.0
2009-08-17 23:53:00,1.63365,1.63365,1.63365,1.63365,1000000.0
2009-08-17 23:54:00,1.63365,1.6337,1.6336,1.6337,9000000.0
2009-08-17 23:55:00,1.6337,1.63375,1.6337,1.6337,12300000.0
2009-08-17 23:56:00,1.6337,1.6337,1.63365,1.63365,9100000.0
2009-08-17 23:57:00,1.63365,1.63365,1.63365,1.63365,6500000.0
2009-08-17 23:58:00,1.6337,1.6337,1.6334,1.63345,16400000.0
2009-08-17 23:59:00,1.63345,1.6335,1.63325,1.6333,194400000.0
2009-08-18 00:00:00,1.63325,1.63345,1.63305,1.6333,99900000.0
2009-08-18 00:01:00,1.6333,1.63345,1.63315,1.6333,37200000.0
2009-08-18 00:02:00,1.6334,1.6334,1.6332,1.6332,13000000.0
2009-08-18 00:03:00,1.6332,1.6334,1.63305,1.6331,43400000.0
2009-08-18 00:04:00,1.6331,1.6332,1.6331,1.6331,13800000.0
2009-08-18 00:05:00,1.6331,1.6331,1.6331,1.6331,4000000.0
2009-08-18 00:06:00,1.6331,1.6331,1.63305,1.63305,12000000.0
2009-08-18 00:07:00,1.63305,1.63305,1.63305,1.63305,4400000.0
2009-08-18 00:08:00,1.63305,1.63305,1.63305,1.63305,27800000.0
2009-08-18 00:09:00,1.63305,1.63305,1.63295,1.633,23200000.0
2009-08-18 00:10:00,1.633,1.633,1.6329,1.6329,24600000.0
2009-08-18 00:11:00,1.6329,1.63305,1.6328,1.633,41500000.0
2009-08-18 00:12:00,1.633,1.6331,1.6328,1.6329,53800000.0
2009-08-18 00:13:00,1.6329,1.63305,1.6329,1.63305,14400000.0
2009-08-18 00:14:00,1.63305,1.63305,1.6329,1.63295,9000000.0
2009-08-18 00:15:00,1.63295,1.63295,1.6329,1.6329,3100000.0
2009-08-18 00:16:00,1.6329,1.63295,1.6329,1.63295,26100000.0
2009-08-18 00:17:00,1.633,1.633,1.6329,1.6329,8200000.0
2009-08-18 00:18:00,1.6329,1.633,1.6329,1.633,53500000.0
2009-08-18 00:19:00,1.63295,1.63315,1.6329,1.63315,44500000.0
2009-08-18 00:20:00,1.63315,1.6335,1.63315,1.63345,67500000.0
2009-08-18 00:21:00,1.63335,1.6335,1.63335,1.63345,161500000.0
2009-08-18 00:22:00,1.63345,1.6337,1.63345,1.6337,88300000.0
2009-08-18 00:23:00,1.6337,1.6337,1.6335,1.6335,37400000.0
2009-08-18 00:24:00,1.6335,1.6335,1.6333,1.63335,48600000.0
2009-08-18 00:25:00,1.6334,1.6334,1.63305,1.63305,70600000.0
2009-08-18 00:26:00,1.63305,1.63305,1.63285,1.63285,34900000.0
2009-08-18 00:27:00,1.63275,1.63305,1.63275,1.63305,54400000.0
2009-08-18 00:28:00,1.633,1.63305,1.63295,1.633,15500000.0
2009-08-18 00:29:00,1.633,1.63305,1.6326,1.63275,106600000.0
2009-08-18 00:30:00,1.63275,1.63275,1.6326,1.63265,119400000.0
2009-08-18 00:31:00,1.63265,1.63265,1.6325,1.6325,86500000.0
2009-08-18 00:32:00,1.63255,1.63335,1.6325,1.63335,204800000.0
2009-08-18 00:33:00,1.6333,1.63345,1.6333,1.63345,43400000.0
2009-08-18 00:34:00,1.63355,1.63355,1.63345,1.63345,15100000.0
2009-08-18 00:35:00,1.63345,1.63345,1.63335,1.6334,75400000.0
2009-08-18 00:36:00,1.6334,1.63365,1.63335,1.63355,93600000.0
2009-08-18 00:37:00,1.6335,1.6335,1.63345,1.63345,32200000.0
2009-08-18 00:38:00,1.63345,1.6336,1.63345,1.63355,63800000.0
2009-08-18 00:39:00,1.63355,1.6337,1.63355,1.63355,74600000.0
2009-08-18 00:40:00,1.63355,1.6336,1.6335,1.63355,62300000.0
2009-08-18 00:41:00,1.63355,1.63355,1.63355,1.63355,22400000.0
2009-08-18 00:42:00,1.63355,1.6336,1.6335,1.6336,33900000.0
2009-08-18 00:43:00,1.63355,1.63365,1.63355,1.63365,73900000.0
2009-08-18 00:44:00,1.6336,1.63365,1.63355,1.63355,70200000.0
2009-08-18 00:45:00,1.63355,1.63355,1.63355,1.63355,11800000.0
2009-08-18 00:46:00,1.63355,1.63355,1.6335,1.6335,37800000.0
2009-08-18 00:47:00,1.6335,1.6336,1.6335,1.6336,17600000.0
2009-08-18 00:48:00,1.6336,1.6336,1.6336,1.6336,5000000.0
2009-08-18 00:49:00,1.6336,1.63385,1.6336,1.63385,93300000.0
2009-08-18 00:50:00,1.6338,1.63385,1.63375,1.6338,85800000.0
2009-08-18 00:51:00,1.6338,1.63395,1.6338,1.6338,56700000.0
2009-08-18 00:52:00,1.6338,1.6338,1.6338,1.6338,21600000.0
2009-08-18 00:53:00,1.6338,1.6338,1.6338,1.6338,32500000.0
2009-08-18 00:54:00,1.6338,1.6338,1.63275,1.63305,145500000.0
2009-08-18 00:55:00,1.6332,1.6334,1.63285,1.63325,99500000.0
2009-08-18 00:56:00,1.6333,1.6333,1.6333,1.6333,4000000.0
2009-08-18 00:57:00,1.6334,1.6335,1.63325,1.6333,67100000.0
2009-08-18 00:58:00,1.6333,1.6336,1.6333,1.6335,112400000.0
2009-08-18 00:59:00,1.6335,1.63355,1.63305,1.63305,23300000.0
2009-08-18 01:00:00,1.63305,1.6337,1.63305,1.6337,78400000.0
2009-08-18 01:01:00,1.63365,1.6338,1.6332,1.6332,70500000.0
2009-08-18 01:02:00,1.6332,1.63335,1.6332,1.6333,29400000.0
2009-08-18 01:03:00,1.6333,1.634,1.6333,1.634,191800000.0
2009-08-18 01:04:00,1.63405,1.63415,1.634,1.634,69000000.0
2009-08-18 01:05:00,1.634,1.634,1.634,1.634,2400000.0
2009-08-18 01:06:00,1.634,1.6341,1.63395,1.634,64300000.0
2009-08-18 01:07:00,1.634,1.63415,1.634,1.63415,18500000.0
2009-08-18 01:08:00,1.63405,1.6343,1.63405,1.6343,83300000.0
2009-08-18 01:09:00,1.6343,1.63465,1.6343,1.6346,93100000.0
2009-08-18 01:10:00,1.6346,1.63475,1.6346,1.63465,72100000.0
2009-08-18 01:11:00,1.63465,1.6347,1.6344,1.6345,111700000.0
2009-08-18 01:12:00,1.6345,1.63465,1.6345,1.6346,51700000.0
2009-08-18 01:13:00,1.63455,1.6346,1.63435,1.6345,34700000.0
2009-08-18 01:14:00,1.63435,1.63435,1.6343,1.6343,6400000.0
2009-08-18 01:15:00,1.6343,1.6343,1.63425,1.6343,22900000.0
2009-08-18 01:16:00,1.6343,1.6343,1.6342,1.6342,20700000.0
2009-08-18 01:17:00,1.6342,1.6342,1.63415,1.63415,20100000.0
2009-08-18 01:18:00,1.63415,1.6342,1.6341,1.6341,31500000.0
2009-08-18 01:19:00,1.6341,1.6341,1.63395,1.634,21900000.0
2009-08-18 01:20:00,1.63405,1.6341,1.63405,1.63405,29000000.0
2009-08-18 01:21:00,1.63405,1.63405,1.63405,1.63405,18000000.0
2009-08-18 01:22:00,1.6341,1.63415,1.6341,1.63415,5000000.0
2009-08-18 01:23:00,1.63415,1.63415,1.6338,1.6338,56600000.0
2009-08-18 01:24:00,1.6338,1.6338,1.6338,1.6338,16300000.0
2009-08-18 01:25:00,1.6338,1.6338,1.6338,1.6338,12200000.0
2009-08-18 01:26:00,1.6338,1.6338,1.6338,1.6338,30200000.0
2009-08-18 01:27:00,1.6338,1.6338,1.63355,1.63355,19300000.0
2009-08-18 01:28:00,1.6336,1.63365,1.6336,1.63365,8400000.0
2009-08-18 01:29:00,1.6336,1.6336,1.63355,1.63355,16300000.0
2009-08-18 01:30:00,1.63355,1.63355,1.6335,1.6335,39400000.0
2009-08-18 01:31:00,1.6335,1.6335,1.63325,1.63325,79900000.0
2009-08-18 01:32:00,1.63325,1.63325,1.6332,1.6332,6900000.0
2009-08-18 01:33:00,1.6332,1.6332,1.6332,1.6332,9800000.0
2009-08-18 01:34:00,1.6332,1.63325,1.6332,1.63325,66100000.0
2009-08-18 01:35:00,1.6333,1.6333,1.6333,1.6333,4800000.0
2009-08-18 01:36:00,1.6333,1.6333,1.6332,1.63325,29400000.0
2009-08-18 01:37:00,1.63325,1.6333,1.63325,1.6333,8400000.0
2009-08-18 01:38:00,1.6333,1.6335,1.6333,1.6335,31600000.0
2009-08-18 01:39:00,1.6335,1.63385,1.6335,1.6338,81200000.0
2009-08-18 01:40:00,1.63375,1.63375,1.63375,1.63375,12900000.0
2009-08-18 01:41:00,1.6338,1.63415,1.6338,1.63415,41800000.0
2009-08-18 01:42:00,1.63415,1.63415,1.63415,1.63415,15500000.0
2009-08-18 01:43:00,1.63415,1.63415,1.6337,1.6337,54800000.0
2009-08-18 01:44:00,1.6337,1.63375,1.633,1.633,36300000.0
2009-08-18 01:45:00,1.633,1.63395,1.633,1.63335,85300000.0
2009-08-18 01:46:00,1.6333,1.63345,1.63325,1.63325,67700000.0
2009-08-18 01:47:00,1.63325,1.63345,1.63325,1.6333,45800000.0
2009-08-18 01:48:00,1.6334,1.6334,1.63335,1.6334,14000000.0
2009-08-18 01:49:00,1.6334,1.6335,1.63335,1.6335,28000000.0
2009-08-18 01:50:00,1.63355,1.63355,1.63355,1.63355,2400000.0
2009-08-18 01:51:00,1.63355,1.6337,1.63355,1.6337,23300000.0
2009-08-18 01:52:00,1.6337,1.63435,1.6337,1.6343,158500000.0
2009-08-18 01:53:00,1.6343,1.635,1.6342,1.63495,175500000.0
2009-08-18 01:54:00,1.635,1.63525,1.6349,1.6351,163800000.0
2009-08-18 01:55:00,1.6351,1.63515,1.63475,1.6348,139600000.0
2009-08-18 01:56:00,1.63485,1.63485,1.6347,1.63475,104600000.0
2009-08-18 01:57:00,1.63475,1.63475,1.63465,1.6347,55500000.0
2009-08-18 01:58:00,1.6347,1.6348,1.6347,1.6348,49800000.0
2009-08-18 01:59:00,1.6348,1.6352,1.6348,1.63515,79300000.0
2009-08-18 02:00:00,1.63515,1.6352,1.6349,1.6349,114300000.0
2009-08-18 02:01:00,1.63485,1.63485,1.6347,1.63475,40600000.0
2009-08-18 02:02:00,1.6347,1.63475,1.6342,1.6343,110400000.0
2009-08-18 02:03:00,1.6343,1.63445,1.6343,1.6344,159500000.0
2009-08-18 02:04:00,1.6344,1.63495,1.6344,1.6348,77000000.0
2009-08-18 02:05:00,1.63465,1.635,1.63465,1.63495,143000000.0
2009-08-18 02:06:00,1.63495,1.6351,1.6349,1.635,132800000.0
2009-08-18 02:07:00,1.635,1.63535,1.635,1.63525,100600000.0
2009-08-18 02:08:00,1.63525,1.63675,1.6352,1.6366,129800000.0
2009-08-18 02:09:00,1.6367,1.6369,1.6366,1.6366,194000000.0
2009-08-18 02:10:00,1.6366,1.6367,1.6364,1.6366,147400000.0
2009-08-18 02:11:00,1.6366,1.63665,1.63635,1.63655,102100000.0
2009-08-18 02:12:00,1.6366,1.6366,1.63645,1.63645,78600000.0
2009-08-18 02:13:00,1.63645,1.6369,1.63645,1.6368,96000000.0
2009-08-18 02:14:00,1.6368,1.63735,1.6368,1.6372,172600000.0
2009-08-18 02:15:00,1.6372,1.6372,1.6366,1.63665,97700000.0
2009-08-18 02:16:00,1.63665,1.6371,1.63655,1.6371,62800000.0
2009-08-18 02:17:00,1.6371,1.6372,1.63695,1.6371,87100000.0
2009-08-18 02:18:00,1.63715,1.63725,1.637,1.63705,175400000.0
2009-08-18 02:19:00,1.63705,1.63705,1.63665,1.6367,82900000.0
2009-08-18 02:20:00,1.6367,1.63675,1.6366,1.6366,177000000.0
2009-08-18 02:21:00,1.63655,1.63665,1.63655,1.63665,15400000.0
2009-08-18 02:22:00,1.6367,1.6368,1.6367,1.6367,20500000.0
2009-08-18 02:23:00,1.6367,1.63675,1.63665,1.6367,37400000.0
2009-08-18 02:24:00,1.63665,1.63665,1.63635,1.63655,68700000.0
2009-08-18 02:25:00,1.63655,1.63655,1.6365,1.6365,23200000.0
2009-08-18 02:26:00,1.6365,1.6365,1.6361,1.6362,102700000.0
2009-08-18 02:27:00,1.63615,1.6364,1.63615,1.63615,58800000.0
2009-08-18 02:28:00,1.63615,1.6362,1.6361,1.6361,47400000.0
2009-08-18 02:29:00,1.63605,1.63605,1.6357,1.63605,89100000.0
2009-08-18 02:30:00,1.63605,1.63605,1.6358,1.63585,134900000.0
2009-08-18 02:31:00,1.6359,1.6363,1.6359,1.63615,168200000.0
2009-08-18 02:32:00,1.63625,1.63635,1.6362,1.63625,43200000.0
2009-08-18 02:33:00,1.6364,1.6364,1.6361,1.63625,61600000.0
2009-08-18 02:34:00,1.63625,1.63625,1.63595,1.6361,75500000.0
2009-08-18 02:35:00,1.63605,1.6364,1.63605,1.6364,109100000.0
2009-08-18 02:36:00,1.63625,1.6366,1.63625,1.6366,115300000.0
2009-08-18 02:37:00,1.6366,1.6366,1.6365,1.63655,109500000.0
2009-08-18 02:38:00,1.6365,1.6369,1.6365,1.6366,61200000.0
2009-08-18 02:39:00,1.6366,1.6372,1.6365,1.6371,61000000.0
2009-08-18 02:40:00,1.6371,1.6376,1.6371,1.6375,67400000.0
2009-08-18 02:41:00,1.6375,1.6375,1.6373,1.63745,131800000.0
2009-08-18 02:42:00,1.6375,1.6375,1.63725,1.6373,84100000.0
2009-08-18 02:43:00,1.6373,1.6375,1.6373,1.63735,105200000.0
2009-08-18 02:44:00,1.63735,1.6375,1.6373,1.63745,326100000.0
2009-08-18 02:45:00,1.6375,1.6376,1.63725,1.63735,149900000.0
2009-08-18 02:46:00,1.63735,1.6374,1.63725,1.63735,389800000.0
2009-08-18 02:47:00,1.6373,1.63745,1.6373,1.63745,161900000.0
2009-08-18 02:48:00,1.63745,1.63745,1.6372,1.6372,277800000.0
2009-08-18 02:49:00,1.6372,1.6372,1.63675,1.63685,144500000.0
2009-08-18 02:50:00,1.63685,1.63735,1.6368,1.63725,188100000.0
2009-08-18 02:51:00,1.6372,1.63725,1.6371,1.6372,168400000.0
2009-08-18 02:52:00,1.6372,1.6372,1.63705,1.6371,62600000.0
2009-08-18 02:53:00,1.63715,1.63715,1.63705,1.63705,158900000.0
2009-08-18 02:54:00,1.637,1.63725,1.63685,1.63685,225900000.0
2009-08-18 02:55:00,1.6368,1.6371,1.63675,1.63675,230700000.0
2009-08-18 02:56:00,1.63675,1.63675,1.63675,1.63675,85700000.0
2009-08-18 02:57:00,1.6367,1.63715,1.6367,1.63705,195100000.0
2009-08-18 02:58:00,1.6371,1.6371,1.637,1.63705,45000000.0
2009-08-18 02:59:00,1.63705,1.63705,1.63665,1.6367,67700000.0
2009-08-18 03:00:00,1.6367,1.6368,1.6367,1.6368,209900000.0
2009-08-18 03:01:00,1.6368,1.63695,1.6368,1.6368,129000000.0
2009-08-18 03:02:00,1.6368,1.6368,1.6366,1.6367,124700000.0
2009-08-18 03:03:00,1.63675,1.6368,1.6366,1.63665,33900000.0
2009-08-18 03:04:00,1.63665,1.6368,1.63665,1.63675,86700000.0
2009-08-18 03:05:00,1.63685,1.637,1.63685,1.637,40500000.0
2009-08-18 03:06:00,1.637,1.637,1.637,1.637,8500000.0
2009-08-18 03:07:00,1.63695,1.63695,1.63635,1.6366,399700000.0
2009-08-18 03:08:00,1.6366,1.6368,1.63645,1.6366,176800000.0
2009-08-18 03:09:00,1.6366,1.6366,1.6364,1.63645,158900000.0
2009-08-18 03:10:00,1.6364,1.6365,1.63635,1.6364,139900000.0
2009-08-18 03:11:00,1.6364,1.63655,1.6364,1.6365,125600000.0
2009-08-18 03:12:00,1.6365,1.6365,1.63615,1.63615,77300000.0
2009-08-18 03:13:00,1.63615,1.6363,1.63615,1.6362,136000001.0
2009-08-18 03:14:00,1.6362,1.63655,1.6362,1.63655,92800000.0
2009-08-18 03:15:00,1.63655,1.6366,1.63645,1.6366,92500000.0
2009-08-18 03:16:00,1.6366,1.6366,1.6366,1.6366,60800000.0
2009-08-18 03:17:00,1.6366,1.63675,1.6366,1.6367,101500000.0
2009-08-18 03:18:00,1.63675,1.63685,1.63665,1.63685,132500000.0
2009-08-18 03:19:00,1.6369,1.6372,1.6369,1.63715,189100000.0
2009-08-18 03:20:00,1.63715,1.63755,1.6371,1.6373,260400000.0
2009-08-18 03:21:00,1.6373,1.63765,1.6373,1.63755,61000000.0
2009-08-18 03:22:00,1.63755,1.63775,1.6375,1.63755,89800000.0
2009-08-18 03:23:00,1.63755,1.63775,1.6375,1.63755,39700000.0
2009-08-18 03:24:00,1.63755,1.63755,1.6375,1.63755,67000000.0
2009-08-18 03:25:00,1.63755,1.6376,1.63745,1.6375,118400000.0
2009-08-18 03:26:00,1.6375,1.63765,1.6374,1.63755,133300000.0
2009-08-18 03:27:00,1.6375,1.63765,1.6367,1.63685,192600000.0
2009-08-18 03:28:00,1.6368,1.637,1.6365,1.6367,138000000.0
2009-08-18 03:29:00,1.6366,1.6367,1.63635,1.63645,182300000.0
2009-08-18 03:30:00,1.63655,1.6369,1.6363,1.6363,146000000.0
2009-08-18 03:31:00,1.6363,1.6375,1.6363,1.63735,117700000.0
2009-08-18 03:32:00,1.63735,1.63755,1.63735,1.6375,127400000.0
2009-08-18 03:33:00,1.6375,1.63795,1.6375,1.63795,144400000.0
2009-08-18 03:34:00,1.6379,1.6387,1.63785,1.6385,288500000.0
2009-08-18 03:35:00,1.6385,1.6388,1.6385,1.63875,148300000.0
2009-08-18 03:36:00,1.63885,1.6389,1.6385,1.63855,88300000.0
2009-08-18 03:37:00,1.63855,1.63855,1.63785,1.6381,126300000.0
2009-08-18 03:38:00,1.63825,1.63865,1.6382,1.6382,129600000.0
2009-08-18 03:39:00,1.63815,1.63815,1.6376,1.6379,95500000.0
2009-08-18 03:40:00,1.6379,1.6379,1.63735,1.6375,54400000.0
2009-08-18 03:41:00,1.6375,1.63755,1.637,1.63705,134000000.0
2009-08-18 03:42:00,1.63705,1.6372,1.63675,1.6372,118000000.0
2009-08-18 03:43:00,1.6372,1.63735,1.63705,1.6371,90500000.0
2009-08-18 03:44:00,1.63705,1.63715,1.6368,1.6368,57800000.0
2009-08-18 03:45:00,1.63675,1.6368,1.63675,1.6368,31100000.0
2009-08-18 03:46:00,1.6368,1.63685,1.6367,1.63685,41500000.0
2009-08-18 03:47:00,1.6367,1.63675,1.63635,1.63665,89700000.0
2009-08-18 03:48:00,1.6366,1.63745,1.6366,1.6371,137700000.0
2009-08-18 03:49:00,1.6371,1.6376,1.63705,1.6375,105000000.0
2009-08-18 03:50:00,1.63735,1.6375,1.63735,1.63745,37400000.0
2009-08-18 03:51:00,1.63765,1.6379,1.63755,1.6379,93300000.0
2009-08-18 03:52:00,1.6379,1.6379,1.63745,1.63745,96800000.0
2009-08-18 03:53:00,1.63745,1.6376,1.6373,1.6376,21500000.0
2009-08-18 03:54:00,1.6376,1.63785,1.6376,1.6376,120500000.0
2009-08-18 03:55:00,1.63765,1.63765,1.6375,1.6375,50200000.0
2009-08-18 03:56:00,1.6374,1.6374,1.637,1.63705,90100000.0
2009-08-18 03:57:00,1.63705,1.6378,1.63695,1.6376,108600000.0
2009-08-18 03:58:00,1.6376,1.6378,1.6376,1.6376,60000000.0
2009-08-18 03:59:00,1.6376,1.63785,1.6376,1.63785,52600000.0
2009-08-18 04:00:00,1.6381,1.6381,1.6378,1.6379,98400000.0
2009-08-18 04:01:00,1.63785,1.63875,1.63785,1.6387,131000000.0
2009-08-18 04:02:00,1.6387,1.6387,1.63845,1.63845,113200000.0
2009-08-18 04:03:00,1.63845,1.63845,1.63805,1.6382,126100000.0
2009-08-18 04:04:00,1.6382,1.6382,1.63765,1.63765,38500000.0
2009-08-18 04:05:00,1.63765,1.63775,1.6373,1.63765,117700000.0
2009-08-18 04:06:00,1.63765,1.6381,1.63765,1.63805,138500000.0
2009-08-18 04:07:00,1.63805,1.63805,1.6376,1.6376,72700000.0
2009-08-18 04:08:00,1.6376,1.63775,1.63745,1.6376,119100000.0
2009-08-18 04:09:00,1.63765,1.63775,1.63765,1.63775,36200000.0
2009-08-18 04:10:00,1.6377,1.6379,1.6377,1.6379,84300000.0
2009-08-18 04:11:00,1.6379,1.6382,1.6379,1.63815,25400000.0
2009-08-18 04:12:00,1.63815,1.63815,1.63795,1.638,80000000.0
2009-08-18 04:13:00,1.63805,1.63825,1.638,1.63825,66900000.0
2009-08-18 04:14:00,1.63815,1.63815,1.63795,1.638,83800000.0
2009-08-18 04:15:00,1.638,1.63815,1.63785,1.6379,184400000.0
2009-08-18 04:16:00,1.6379,1.63795,1.6376,1.63795,141900000.0
2009-08-18 04:17:00,1.63795,1.6384,1.63795,1.6384,69300000.0
2009-08-18 04:18:00,1.6384,1.63915,1.6384,1.63905,210100000.0
2009-08-18 04:19:00,1.639,1.6393,1.639,1.6391,272800000.0
2009-08-18 04:20:00,1.63905,1.63925,1.6389,1.63915,157000000.0
2009-08-18 04:21:00,1.6392,1.6393,1.639,1.639,156100000.0
2009-08-18 04:22:00,1.639,1.639,1.6388,1.6389,64700000.0
2009-08-18 04:23:00,1.6389,1.6389,1.63865,1.6387,121500000.0
2009-08-18 04:24:00,1.6387,1.6387,1.63825,1.63825,86200000.0
2009-08-18 04:25:00,1.63825,1.6386,1.6382,1.6383,44500000.0
2009-08-18 04:26:00,1.63835,1.63835,1.6381,1.6382,25500000.0
2009-08-18 04:27:00,1.6382,1.6382,1.63795,1.6381,39700000.0
2009-08-18 04:28:00,1.6379,1.63805,1.63775,1.63795,44000000.0
2009-08-18 04:29:00,1.6379,1.6388,1.6378,1.6387,102500000.0
2009-08-18 04:30:00,1.6387,1.63875,1.638,1.638,64700000.0
2009-08-18 04:31:00,1.63805,1.63825,1.6379,1.6379,76000000.0
2009-08-18 04:32:00,1.6379,1.63795,1.6376,1.63785,107800000.0
2009-08-18 04:33:00,1.63785,1.63785,1.63735,1.63735,69600000.0
2009-08-18 04:34:00,1.6374,1.6379,1.63735,1.6378,106500000.0
2009-08-18 04:35:00,1.6378,1.6378,1.6376,1.6377,72400000.0
2009-08-18 04:36:00,1.63765,1.63765,1.63755,1.63765,15000000.0
2009-08-18 04:37:00,1.63765,1.6377,1.6376,1.6376,9000000.0
2009-08-18 04:38:00,1.6376,1.6377,1.63755,1.6377,36500000.0
2009-08-18 04:39:00,1.6375,1.6378,1.63745,1.6376,48400000.0
2009-08-18 04:40:00,1.63755,1.63755,1.63745,1.6375,56700000.0
2009-08-18 04:41:00,1.6374,1.6374,1.63685,1.63685,55300000.0
2009-08-18 04:42:00,1.6369,1.6369,1.63675,1.63685,29600000.0
2009-08-18 04:43:00,1.63685,1.63695,1.63675,1.63695,63700000.0
2009-08-18 04:44:00,1.6369,1.6374,1.6369,1.6374,41500000.0
2009-08-18 04:45:00,1.63735,1.63765,1.6373,1.6373,77500000.0
2009-08-18 04:46:00,1.6373,1.6375,1.6373,1.63745,24800000.0
2009-08-18 04:47:00,1.6375,1.63775,1.6374,1.6374,92200000.0
2009-08-18 04:48:00,1.6374,1.6374,1.63735,1.6374,43300000.0
2009-08-18 04:49:00,1.63725,1.6373,1.63725,1.6373,8500000.0
2009-08-18 04:50:00,1.63725,1.6373,1.6368,1.6368,73900000.0
2009-08-18 04:51:00,1.6368,1.6368,1.6367,1.63675,69500000.0
2009-08-18 04:52:00,1.63675,1.6368,1.6363,1.6364,70300000.0
2009-08-18 04:53:00,1.6364,1.63705,1.6364,1.63695,81600000.0
2009-08-18 04:54:00,1.6369,1.637,1.63675,1.63675,138300000.0
2009-08-18 04:55:00,1.63685,1.63715,1.6368,1.6371,161800000.0
2009-08-18 04:56:00,1.6371,1.6371,1.63675,1.6368,81300000.0
2009-08-18 04:57:00,1.6368,1.6368,1.6365,1.6366,84500000.0
2009-08-18 04:58:00,1.6366,1.6366,1.6366,1.6366,32400000.0
2009-08-18 04:59:00,1.6366,1.6366,1.63615,1.63615,54000000.0
2009-08-18 05:00:00,1.63615,1.63625,1.6358,1.6358,58500000.0
2009-08-18 05:01:00,1.6358,1.63585,1.63545,1.63555,64200000.0
2009-08-18 05:02:00,1.63555,1.6358,1.63555,1.6358,52900000.0
2009-08-18 05:03:00,1.6358,1.63615,1.6358,1.6361,80300000.0
2009-08-18 05:04:00,1.6361,1.6361,1.63605,1.6361,54600000.0
2009-08-18 05:05:00,1.6361,1.6362,1.63605,1.63615,62400000.0
2009-08-18 05:06:00,1.63615,1.6362,1.6361,1.6362,58900000.0
2009-08-18 05:07:00,1.63605,1.6361,1.6358,1.6358,56000000.0
2009-08-18 05:08:00,1.6358,1.6358,1.6354,1.6354,100400000.0
2009-08-18 05:09:00,1.63535,1.63535,1.6352,1.63525,85100000.0
2009-08-18 05:10:00,1.63525,1.63535,1.63525,1.63535,78700000.0
2009-08-18 05:11:00,1.63535,1.63535,1.63525,1.63535,38100000.0
2009-08-18 05:12:00,1.6351,1.63511,1.63499,1.63499,19600000.0
2009-08-18 05:13:00,1.63535,1.63535,1.6353,1.63535,21900000.0
2009-08-18 05:14:00,1.63535,1.6354,1.63515,1.6353,81600000.0
2009-08-18 05:15:00,1.63535,1.63555,1.6351,1.63545,100970000.0
2009-08-18 05:16:00,1.63545,1.6357,1.63535,1.63565,76300000.0
2009-08-18 05:17:00,1.6356,1.6357,1.63535,1.63535,99900000.0
2009-08-18 05:18:00,1.63545,1.63565,1.6353,1.63545,55800000.0
2009-08-18 05:19:00,1.63545,1.6355,1.63545,1.6355,35300000.0
2009-08-18 05:20:00,1.6355,1.63555,1.6355,1.63555,46800000.0
2009-08-18 05:21:00,1.63555,1.63555,1.63405,1.63405,172100000.0
2009-08-18 05:22:00,1.63405,1.6345,1.63405,1.6345,190200000.0
2009-08-18 05:23:00,1.63445,1.6345,1.6343,1.63445,64800000.0
2009-08-18 05:24:00,1.63445,1.63445,1.6344,1.63445,114700000.0
2009-08-18 05:25:00,1.6345,1.63465,1.63445,1.6345,73100000.0
2009-08-18 05:26:00,1.6345,1.63475,1.63445,1.63455,82100000.0
2009-08-18 05:27:00,1.63455,1.6348,1.63455,1.63465,108900000.0
2009-08-18 05:28:00,1.63455,1.63505,1.63455,1.63505,92600000.0
2009-08-18 05:29:00,1.635,1.63515,1.635,1.63515,50800000.0
2009-08-18 05:30:00,1.63515,1.63515,1.63465,1.63475,213800000.0
2009-08-18 05:31:00,1.63475,1.63525,1.63475,1.6351,109400000.0
2009-08-18 05:32:00,1.6351,1.6351,1.6348,1.6348,38600000.0
2009-08-18 05:33:00,1.6348,1.6348,1.6343,1.63435,70900000.0
2009-08-18 05:34:00,1.63435,1.6345,1.63405,1.6341,105500000.0
2009-08-18 05:35:00,1.63415,1.63435,1.63415,1.63415,76700000.0
2009-08-18 05:36:00,1.63425,1.6347,1.63425,1.6346,53700000.0
2009-08-18 05:37:00,1.6346,1.63485,1.6346,1.63475,88300000.0
2009-08-18 05:38:00,1.63475,1.63475,1.63475,1.63475,98100000.0
2009-08-18 05:39:00,1.63475,1.6352,1.6347,1.6352,66000000.0
2009-08-18 05:40:00,1.6352,1.6352,1.6347,1.6347,115000000.0
2009-08-18 05:41:00,1.6347,1.63475,1.6347,1.63475,98500000.0
2009-08-18 05:42:00,1.63475,1.63475,1.6347,1.6347,89300000.0
2009-08-18 05:43:00,1.6347,1.6347,1.6347,1.6347,10200000.0
2009-08-18 05:44:00,1.63475,1.6348,1.63475,1.6348,70100000.0
2009-08-18 05:45:00,1.6348,1.6348,1.6347,1.6347,46900000.0
2009-08-18 05:46:00,1.6347,1.6347,1.634,1.63405,104900000.0
2009-08-18 05:47:00,1.634,1.634,1.6334,1.63355,105700000.0
2009-08-18 05:48:00,1.63355,1.6338,1.6334,1.6337,66400000.0
2009-08-18 05:49:00,1.6337,1.6344,1.6337,1.6342,136700000.0
2009-08-18 05:50:00,1.63425,1.6343,1.63385,1.63405,51000000.0
2009-08-18 05:51:00,1.63405,1.63435,1.63405,1.63435,60100000.0
2009-08-18 05:52:00,1.6343,1.63435,1.6343,1.63435,6900000.0
2009-08-18 05:53:00,1.6342,1.6342,1.63415,1.6342,15800000.0
2009-08-18 05:54:00,1.63415,1.63415,1.63405,1.63405,42000000.0
2009-08-18 05:55:00,1.63405,1.63445,1.6339,1.63435,63400000.0
2009-08-18 05:56:00,1.6343,1.63445,1.6343,1.63445,21700000.0
2009-08-18 05:57:00,1.63445,1.63445,1.6344,1.63445,36800000.0
2009-08-18 05:58:00,1.6344,1.6344,1.6344,1.6344,17000000.0
2009-08-18 05:59:00,1.63445,1.63465,1.63445,1.63465,106400000.0
2009-08-18 06:00:00,1.63465,1.6352,1.63465,1.6352,111200000.0
2009-08-18 06:01:00,1.6352,1.6352,1.6347,1.63475,74600000.0
2009-08-18 06:02:00,1.6347,1.6347,1.6344,1.63445,71900000.0
2009-08-18 06:03:00,1.63445,1.63485,1.63445,1.63475,74100000.0
2009-08-18 06:04:00,1.63475,1.6349,1.63475,1.6348,18500000.0
2009-08-18 06:05:00,1.6348,1.6349,1.6348,1.63485,20900000.0
2009-08-18 06:06:00,1.63485,1.63495,1.63485,1.6349,28200000.0
2009-08-18 06:07:00,1.6349,1.63495,1.63485,1.63495,43800000.0
2009-08-18 06:08:00,1.6349,1.63495,1.6349,1.63495,12000000.0
2009-08-18 06:09:00,1.63495,1.635,1.63425,1.63425,117800000.0
2009-08-18 06:10:00,1.63425,1.6346,1.63415,1.63455,167500000.0
2009-08-18 06:11:00,1.6346,1.6347,1.6346,1.63465,23500000.0
2009-08-18 06:12:00,1.6347,1.6349,1.6347,1.6349,25000000.0
2009-08-18 06:13:00,1.6349,1.63495,1.6347,1.6347,62300000.0
2009-08-18 06:14:00,1.6347,1.6347,1.63425,1.63425,114900000.0
2009-08-18 06:15:00,1.63425,1.63445,1.6342,1.63445,78100000.0
2009-08-18 06:16:00,1.63445,1.63505,1.63445,1.63505,65600000.0
2009-08-18 06:17:00,1.63505,1.6352,1.63485,1.63485,78500000.0
2009-08-18 06:18:00,1.63485,1.63485,1.63445,1.6345,100200000.0
2009-08-18 06:19:00,1.6345,1.6349,1.6345,1.63485,44300000.0
2009-08-18 06:20:00,1.6348,1.6348,1.6342,1.6342,55000000.0
2009-08-18 06:21:00,1.6342,1.63445,1.6342,1.6344,86200000.0
2009-08-18 06:22:00,1.6344,1.6345,1.6344,1.6344,72700000.0
2009-08-18 06:23:00,1.6344,1.6344,1.63435,1.6344,75400000.0
2009-08-18 06:24:00,1.6344,1.6344,1.63435,1.6344,44100000.0
2009-08-18 06:25:00,1.6344,1.6345,1.6344,1.6345,67100000.0
2009-08-18 06:26:00,1.63455,1.63455,1.63455,1.63455,6000000.0
2009-08-18 06:27:00,1.63455,1.6346,1.63435,1.6345,112900000.0
2009-08-18 06:28:00,1.6345,1.6345,1.6343,1.6343,197200000.0
2009-08-18 06:29:00,1.6343,1.63435,1.6343,1.63435,73000000.0
2009-08-18 06:30:00,1.63435,1.63435,1.634,1.634,149300000.0
2009-08-18 06:31:00,1.634,1.63415,1.6337,1.63415,122700000.0
2009-08-18 06:32:00,1.63415,1.63415,1.634,1.63405,67500000.0
2009-08-18 06:33:00,1.63405,1.63405,1.63405,1.63405,12900000.0
2009-08-18 06:34:00,1.634,1.634,1.634,1.634,14500000.0
2009-08-18 06:35:00,1.634,1.634,1.634,1.634,1200000.0
2009-08-18 06:36:00,1.634,1.63415,1.634,1.6341,114500000.0
2009-08-18 06:37:00,1.6341,1.63415,1.634,1.634,63400000.0
2009-08-18 06:38:00,1.63415,1.6342,1.63395,1.63415,132200000.0
2009-08-18 06:39:00,1.63415,1.63435,1.63415,1.63435,53600000.0
2009-08-18 06:40:00,1.63435,1.63435,1.6342,1.63425,26600000.0
2009-08-18 06:41:00,1.63425,1.6344,1.63415,1.6343,60000000.0
2009-08-18 06:42:00,1.6343,1.63435,1.634,1.634,50600000.0
2009-08-18 06:43:00,1.634,1.63405,1.63395,1.634,114300000.0
2009-08-18 06:44:00,1.634,1.634,1.63395,1.634,61200000.0
2009-08-18 06:45:00,1.634,1.634,1.63375,1.63375,41100000.0
2009-08-18 06:46:00,1.63375,1.63375,1.63375,1.63375,2400000.0
2009-08-18 06:47:00,1.6337,1.63385,1.6337,1.63385,26000000.0
2009-08-18 06:48:00,1.63385,1.63385,1.63285,1.6329,83400000.0
2009-08-18 06:49:00,1.6329,1.6335,1.6329,1.6335,78500000.0
2009-08-18 06:50:00,1.6333,1.6334,1.6331,1.6331,109000000.0
2009-08-18 06:51:00,1.6331,1.6332,1.6331,1.6332,49200000.0
2009-08-18 06:52:00,1.63325,1.63375,1.63325,1.63375,119400000.0
2009-08-18 06:53:00,1.63375,1.63375,1.6336,1.6336,82400000.0
2009-08-18 06:54:00,1.6336,1.6344,1.6336,1.63425,87100000.0
2009-08-18 06:55:00,1.63425,1.63425,1.63395,1.634,113000000.0
2009-08-18 06:56:00,1.63405,1.63405,1.63395,1.63395,89300000.0
2009-08-18 06:57:00,1.634,1.6349,1.634,1.6349,162600000.0
2009-08-18 06:58:00,1.63495,1.635,1.6347,1.6349,65500000.0
2009-08-18 06:59:00,1.6349,1.6349,1.6343,1.63435,93900000.0
2009-08-18 07:00:00,1.63435,1.63495,1.6343,1.63495,119300000.0
2009-08-18 07:01:00,1.63495,1.63505,1.6348,1.63495,70600000.0
2009-08-18 07:02:00,1.63495,1.6355,1.63495,1.63515,179600000.0
2009-08-18 07:03:00,1.63535,1.6354,1.63515,1.6353,153300000.0
2009-08-18 07:04:00,1.6353,1.6353,1.6352,1.6353,84500000.0
2009-08-18 07:05:00,1.63525,1.6353,1.63525,1.6353,43700000.0
2009-08-18 07:06:00,1.6353,1.6354,1.6352,1.6353,182200000.0
2009-08-18 07:07:00,1.6353,1.6353,1.63515,1.6352,79800000.0
2009-08-18 07:08:00,1.6352,1.6356,1.6352,1.6355,47500000.0
2009-08-18 07:09:00,1.6355,1.63565,1.6354,1.63555,74200000.0
2009-08-18 07:10:00,1.63555,1.6356,1.6353,1.6354,142800000.0
2009-08-18 07:11:00,1.63545,1.63545,1.63535,1.63545,67900000.0
2009-08-18 07:12:00,1.63565,1.63565,1.6354,1.63545,31400000.0
2009-08-18 07:13:00,1.6354,1.6355,1.6352,1.63545,65500000.0
2009-08-18 07:14:00,1.6355,1.63555,1.63535,1.63555,84000000.0
2009-08-18 07:15:00,1.63555,1.63555,1.6354,1.6355,27900000.0
2009-08-18 07:16:00,1.63555,1.6356,1.63545,1.63555,40200000.0
2009-08-18 07:17:00,1.63555,1.63585,1.63555,1.6358,71800000.0
2009-08-18 07:18:00,1.63575,1.63595,1.63555,1.6357,135300000.0
2009-08-18 07:19:00,1.6357,1.63585,1.6357,1.63585,23100000.0
2009-08-18 07:20:00,1.63585,1.63585,1.63555,1.6356,103600000.0
2009-08-18 07:21:00,1.63565,1.63595,1.63565,1.63595,63700000.0
2009-08-18 07:22:00,1.63585,1.63595,1.63555,1.63565,154000000.0
2009-08-18 07:23:00,1.63565,1.63675,1.63565,1.63675,170200000.0
2009-08-18 07:24:00,1.63675,1.63675,1.63625,1.6364,122300000.0
2009-08-18 07:25:00,1.63625,1.63775,1.63625,1.6377,128900000.0
2009-08-18 07:26:00,1.6378,1.6379,1.6377,1.63775,91700000.0
2009-08-18 07:27:00,1.63775,1.63775,1.63745,1.63765,109500000.0
2009-08-18 07:28:00,1.63765,1.6377,1.6375,1.6376,46700000.0
2009-08-18 07:29:00,1.6376,1.6376,1.6371,1.63715,120200000.0
2009-08-18 07:30:00,1.63715,1.63755,1.637,1.63755,82900000.0
2009-08-18 07:31:00,1.6375,1.6377,1.63735,1.6376,186400000.0
2009-08-18 07:32:00,1.6376,1.6383,1.6376,1.6383,85400000.0
2009-08-18 07:33:00,1.63835,1.63835,1.6381,1.6381,81900000.0
2009-08-18 07:34:00,1.6381,1.6383,1.6381,1.6381,86900000.0
2009-08-18 07:35:00,1.6381,1.6383,1.63795,1.6382,215800000.0
2009-08-18 07:36:00,1.63825,1.63845,1.63825,1.6384,100500000.0
2009-08-18 07:37:00,1.6384,1.6384,1.63785,1.63785,158300000.0
2009-08-18 07:38:00,1.63785,1.63805,1.63775,1.6378,119800000.0
2009-08-18 07:39:00,1.6378,1.6378,1.63725,1.6373,96200000.0
2009-08-18 07:40:00,1.6373,1.63775,1.63725,1.6377,120300000.0
2009-08-18 07:41:00,1.63765,1.63765,1.6376,1.6376,36100000.0
2009-08-18 07:42:00,1.6376,1.6378,1.6375,1.6375,99800000.0
2009-08-18 07:43:00,1.63755,1.63765,1.63735,1.6374,69100000.0
2009-08-18 07:44:00,1.6374,1.6374,1.6371,1.6373,226400000.0
2009-08-18 07:45:00,1.63725,1.6379,1.6371,1.6377,336000003.0
2009-08-18 07:46:00,1.63775,1.63775,1.63765,1.63775,106300000.0
2009-08-18 07:47:00,1.6378,1.63815,1.6378,1.6381,101600000.0
2009-08-18 07:48:00,1.6381,1.6383,1.638,1.6381,182000000.0
2009-08-18 07:49:00,1.63805,1.6384,1.638,1.6383,121199999.0
2009-08-18 07:50:00,1.63825,1.63825,1.63725,1.6374,111000000.0
2009-08-18 07:51:00,1.6374,1.63775,1.63735,1.6377,52700000.0
2009-08-18 07:52:00,1.63775,1.6378,1.6377,1.6377,52300000.0
2009-08-18 07:53:00,1.6377,1.63775,1.6373,1.6373,68400000.0
2009-08-18 07:54:00,1.6373,1.6376,1.63705,1.63705,114600000.0
2009-08-18 07:55:00,1.63715,1.63765,1.63715,1.63765,74300000.0
2009-08-18 07:56:00,1.63765,1.6378,1.63755,1.63775,57300000.0
2009-08-18 07:57:00,1.63775,1.6378,1.6374,1.6374,34900000.0
2009-08-18 07:58:00,1.6374,1.6374,1.63675,1.6369,114499999.0
2009-08-18 07:59:00,1.63695,1.63715,1.63655,1.63655,138900000.0
2009-08-18 08:00:00,1.63655,1.63725,1.63655,1.63725,133900000.0
2009-08-18 08:01:00,1.63725,1.64085,1.63725,1.6406,272000000.0
2009-08-18 08:02:00,1.6406,1.6406,1.63885,1.6396,202620000.0
2009-08-18 08:03:00,1.63965,1.6398,1.63955,1.63975,136200000.0
2009-08-18 08:04:00,1.63985,1.64035,1.63965,1.63965,265900000.0
2009-08-18 08:05:00,1.63965,1.64,1.6395,1.6395,197900000.0
2009-08-18 08:06:00,1.6395,1.6395,1.638,1.6383,270100000.0
2009-08-18 08:07:00,1.6383,1.6394,1.6383,1.6393,169400000.0
2009-08-18 08:08:00,1.6393,1.6393,1.6387,1.63875,74700000.0
2009-08-18 08:09:00,1.6388,1.6392,1.6387,1.63915,146200000.0
2009-08-18 08:10:00,1.6392,1.6394,1.63915,1.63915,112700000.0
2009-08-18 08:11:00,1.63915,1.6393,1.6391,1.6391,50700000.0
2009-08-18 08:12:00,1.6391,1.6391,1.6386,1.6386,144800000.0
2009-08-18 08:13:00,1.6386,1.6387,1.6382,1.6383,367800000.0
2009-08-18 08:14:00,1.6383,1.6388,1.6382,1.6387,169600000.0
2009-08-18 08:15:00,1.63865,1.6392,1.63865,1.6392,159300000.0
2009-08-18 08:16:00,1.63925,1.6394,1.6389,1.639,108400000.0
2009-08-18 08:17:00,1.639,1.6392,1.6387,1.6387,147500000.0
2009-08-18 08:18:00,1.63875,1.6393,1.63875,1.6393,134000000.0
2009-08-18 08:19:00,1.6393,1.6395,1.63905,1.6394,209800000.0
2009-08-18 08:20:00,1.6394,1.6401,1.6394,1.6401,130400000.0
2009-08-18 08:21:00,1.6401,1.6401,1.63955,1.6397,225200000.0
2009-08-18 08:22:00,1.6397,1.63975,1.63925,1.6393,94400000.0
2009-08-18 08:23:00,1.6393,1.63935,1.63895,1.639,163700000.0
2009-08-18 08:24:00,1.639,1.63945,1.639,1.63925,268500000.0
2009-08-18 08:25:00,1.63925,1.6393,1.63905,1.6391,299300000.0
2009-08-18 08:26:00,1.6391,1.6395,1.6391,1.63925,202800000.0
2009-08-18 08:27:00,1.63925,1.6394,1.6387,1.63885,149900000.0
2009-08-18 08:28:00,1.6388,1.639,1.6385,1.6385,278700000.0
2009-08-18 08:29:00,1.6386,1.6395,1.6386,1.6393,254000000.0
2009-08-18 08:30:00,1.6393,1.6393,1.6393,1.6393,78400000.0
2009-08-18 08:31:00,1.63925,1.63945,1.63925,1.63945,123900000.0
2009-08-18 08:32:00,1.63935,1.63935,1.6388,1.63885,219800000.0
2009-08-18 08:33:00,1.63885,1.6393,1.6382,1.6382,163000000.0
2009-08-18 08:34:00,1.6382,1.6387,1.6382,1.6386,259800000.0
2009-08-18 08:35:00,1.6386,1.6395,1.6384,1.6392,326900000.0
2009-08-18 08:36:00,1.6393,1.6395,1.63885,1.63895,133270000.0
2009-08-18 08:37:00,1.6389,1.6393,1.6389,1.6393,65800000.0
2009-08-18 08:38:00,1.6393,1.6395,1.63925,1.63925,122500000.0
2009-08-18 08:39:00,1.63925,1.6393,1.63885,1.63885,228200000.0
2009-08-18 08:40:00,1.63885,1.6393,1.63885,1.6393,99700000.0
2009-08-18 08:41:00,1.63925,1.63995,1.63925,1.6398,266200000.0
2009-08-18 08:42:00,1.6398,1.64,1.63965,1.6398,190500000.0
2009-08-18 08:43:00,1.6398,1.63985,1.63955,1.63955,101600000.0
2009-08-18 08:44:00,1.6395,1.6396,1.6394,1.6395,179100000.0
2009-08-18 08:45:00,1.6395,1.6396,1.6394,1.6396,125000000.0
2009-08-18 08:46:00,1.6395,1.6395,1.6393,1.6394,172100000.0
2009-08-18 08:47:00,1.6394,1.6394,1.639,1.639,219400000.0
2009-08-18 08:48:00,1.6389,1.639,1.63855,1.6388,298900000.0
2009-08-18 08:49:00,1.6388,1.6388,1.63825,1.63825,253100000.0
2009-08-18 08:50:00,1.6383,1.6385,1.6381,1.63845,233000000.0
2009-08-18 08:51:00,1.6385,1.63855,1.63835,1.63835,79900000.0
2009-08-18 08:52:00,1.63835,1.63855,1.6383,1.63835,183300000.0
2009-08-18 08:53:00,1.63835,1.6394,1.63825,1.6394,100900000.0
2009-08-18 08:54:00,1.63945,1.63945,1.6392,1.6393,128800000.0
2009-08-18 08:55:00,1.6393,1.6394,1.63915,1.6394,79200000.0
2009-08-18 08:56:00,1.6394,1.6398,1.63935,1.6394,168600000.0
2009-08-18 08:57:00,1.63945,1.6396,1.63935,1.6395,255600000.0
2009-08-18 08:58:00,1.63945,1.6397,1.6394,1.63945,185300000.0
2009-08-18 08:59:00,1.6396,1.6398,1.6395,1.63965,252500000.0
2009-08-18 09:00:00,1.6396,1.64035,1.63935,1.64035,328800000.0
2009-08-18 09:01:00,1.64035,1.6411,1.64035,1.6409,309900000.0
2009-08-18 09:02:00,1.6409,1.64135,1.64085,1.64115,251500000.0
2009-08-18 09:03:00,1.6412,1.6414,1.6412,1.6413,197900000.0
2009-08-18 09:04:00,1.6413,1.64145,1.6411,1.6411,376900000.0
2009-08-18 09:05:00,1.64105,1.6411,1.64085,1.641,359800000.0
2009-08-18 09:06:00,1.641,1.6412,1.6408,1.6411,126000000.0
2009-08-18 09:07:00,1.641,1.6413,1.64085,1.6413,471400000.0
2009-08-18 09:08:00,1.64135,1.6416,1.64115,1.6413,367700000.0
2009-08-18 09:09:00,1.6413,1.6416,1.6411,1.6412,348600000.0
2009-08-18 09:10:00,1.6412,1.6414,1.6408,1.6408,397299999.0
2009-08-18 09:11:00,1.6408,1.64085,1.64055,1.6406,330600000.0
2009-08-18 09:12:00,1.6406,1.6407,1.63985,1.64,398000000.0
2009-08-18 09:13:00,1.64,1.6403,1.63995,1.6403,269500000.0
2009-08-18 09:14:00,1.64025,1.6403,1.6395,1.6398,259700000.0
2009-08-18 09:15:00,1.63965,1.6398,1.6392,1.6392,323400000.0
2009-08-18 09:16:00,1.6396,1.6396,1.639,1.63925,281300000.0
2009-08-18 09:17:00,1.63925,1.6399,1.6392,1.6398,260900000.0
2009-08-18 09:18:00,1.6398,1.6401,1.6396,1.6397,214200000.0
2009-08-18 09:19:00,1.63965,1.6397,1.63925,1.6394,173700000.0
2009-08-18 09:20:00,1.63935,1.6394,1.6393,1.6394,68900000.0
2009-08-18 09:21:00,1.6394,1.6396,1.6392,1.6395,252800000.0
2009-08-18 09:22:00,1.6395,1.6395,1.63875,1.6389,236100000.0
2009-08-18 09:23:00,1.6389,1.639,1.6387,1.6389,189500000.0
2009-08-18 09:24:00,1.639,1.639,1.6386,1.63865,239300000.0
2009-08-18 09:25:00,1.6387,1.6389,1.63865,1.6389,213200000.0
2009-08-18 09:26:00,1.6389,1.63915,1.6389,1.63915,164400000.0
2009-08-18 09:27:00,1.6392,1.6397,1.63905,1.6397,147800000.0
2009-08-18 09:28:00,1.6397,1.6397,1.6394,1.6395,209800000.0
2009-08-18 09:29:00,1.6395,1.6396,1.63935,1.6396,264100000.0
2009-08-18 09:30:00,1.6396,1.6396,1.63925,1.63925,158900000.0
2009-08-18 09:31:00,1.63925,1.63925,1.6392,1.6392,101100000.0
2009-08-18 09:32:00,1.6392,1.6393,1.6392,1.6392,105700000.0
2009-08-18 09:33:00,1.6392,1.6393,1.639,1.63905,238800000.0
2009-08-18 09:34:00,1.63905,1.63905,1.63855,1.6386,184500000.0
2009-08-18 09:35:00,1.63855,1.63885,1.6385,1.6388,249200000.0
2009-08-18 09:36:00,1.6386,1.63865,1.6386,1.6386,342400000.0
2009-08-18 09:37:00,1.6386,1.6388,1.6385,1.63865,251400000.0
2009-08-18 09:38:00,1.63865,1.6388,1.6386,1.6387,294400000.0
2009-08-18 09:39:00,1.6387,1.63885,1.6386,1.63865,208100000.0
2009-08-18 09:40:00,1.6386,1.6394,1.6386,1.6393,334500000.0
2009-08-18 09:41:00,1.6393,1.6394,1.6391,1.63915,214500000.0
2009-08-18 09:42:00,1.6391,1.6395,1.6391,1.6395,183100000.0
2009-08-18 09:43:00,1.63955,1.64,1.63925,1.63995,430100000.0
2009-08-18 09:44:00,1.6401,1.64075,1.64,1.64075,459900000.0
2009-08-18 09:45:00,1.6407,1.6408,1.6399,1.64,503600000.0
2009-08-18 09:46:00,1.64,1.6401,1.63975,1.6399,308500000.0
2009-08-18 09:47:00,1.6399,1.6399,1.6395,1.63965,326400000.0
2009-08-18 09:48:00,1.6396,1.6401,1.63925,1.64,254900000.0
2009-08-18 09:49:00,1.63995,1.64015,1.6399,1.6399,116300000.0
2009-08-18 09:50:00,1.6399,1.6399,1.6395,1.6396,337300000.0
2009-08-18 09:51:00,1.63955,1.6397,1.6395,1.63955,258400000.0
2009-08-18 09:52:00,1.6395,1.63965,1.6395,1.63955,75400000.0
2009-08-18 09:53:00,1.6395,1.6398,1.63945,1.6398,110000000.0
2009-08-18 09:54:00,1.63975,1.6398,1.63965,1.63975,127200000.0
2009-08-18 09:55:00,1.6397,1.6397,1.6394,1.6394,165500000.0
2009-08-18 09:56:00,1.6395,1.6395,1.6393,1.63935,86300000.0
2009-08-18 09:57:00,1.63935,1.6394,1.63925,1.6393,141900000.0
2009-08-18 09:58:00,1.63935,1.6394,1.6392,1.6392,130800000.0
2009-08-18 09:59:00,1.6392,1.6392,1.63845,1.6386,285000000.0
2009-08-18 10:00:00,1.6386,1.63875,1.63855,1.6387,101900000.0
2009-08-18 10:01:00,1.6387,1.6391,1.6387,1.63895,141900000.0
2009-08-18 10:02:00,1.63895,1.639,1.6385,1.63855,333700000.0
2009-08-18 10:03:00,1.63855,1.6386,1.6383,1.63835,278400000.0
2009-08-18 10:04:00,1.6383,1.6384,1.63825,1.63835,226599999.0
2009-08-18 10:05:00,1.63835,1.6387,1.63835,1.6386,219400000.0
2009-08-18 10:06:00,1.6386,1.63885,1.63845,1.6387,299600000.0
2009-08-18 10:07:00,1.6387,1.63905,1.6387,1.6389,236400000.0
2009-08-18 10:08:00,1.6389,1.63935,1.6389,1.63935,286300000.0
2009-08-18 10:09:00,1.63935,1.63975,1.63915,1.63975,266700000.0
2009-08-18 10:10:00,1.63975,1.6399,1.63955,1.6396,196800000.0
2009-08-18 10:11:00,1.6396,1.6398,1.63955,1.6397,332100000.0
2009-08-18 10:12:00,1.6397,1.6401,1.6397,1.64,270899999.0
2009-08-18 10:13:00,1.64,1.6401,1.6397,1.6398,285900000.0
2009-08-18 10:14:00,1.63975,1.64005,1.6397,1.63995,147400000.0
2009-08-18 10:15:00,1.63995,1.64015,1.63985,1.64,216999999.0
2009-08-18 10:16:00,1.64,1.64,1.63975,1.6398,240700000.0
2009-08-18 10:17:00,1.6398,1.64005,1.63975,1.64,440200000.0
2009-08-18 10:18:00,1.64,1.64,1.63985,1.6399,369800000.0
2009-08-18 10:19:00,1.6399,1.6399,1.63975,1.6399,359700000.0
2009-08-18 10:20:00,1.6399,1.6399,1.6397,1.6397,266700000.0
2009-08-18 10:21:00,1.6397,1.64,1.63935,1.63935,236300000.0
2009-08-18 10:22:00,1.6394,1.6397,1.63935,1.6396,350600000.0
2009-08-18 10:23:00,1.6396,1.63995,1.6395,1.6398,328800000.0
2009-08-18 10:24:00,1.6398,1.6401,1.63965,1.6398,261800000.0
2009-08-18 10:25:00,1.6398,1.6401,1.6398,1.6401,218900001.0
2009-08-18 10:26:00,1.6401,1.6402,1.64005,1.6401,120900000.0
2009-08-18 10:27:00,1.6401,1.64045,1.64005,1.6403,321900000.0
2009-08-18 10:28:00,1.6403,1.6406,1.64025,1.6403,393899999.0
2009-08-18 10:29:00,1.6403,1.64095,1.64025,1.64095,400700000.0
2009-08-18 10:30:00,1.64105,1.6444,1.6408,1.6439,293900000.0
2009-08-18 10:31:00,1.644,1.6454,1.644,1.6453,389900000.0
2009-08-18 10:32:00,1.6453,1.6455,1.64435,1.64445,295200000.0
2009-08-18 10:33:00,1.64445,1.64445,1.64385,1.6439,313000000.0
2009-08-18 10:34:00,1.64395,1.644,1.64305,1.64305,301100000.0
2009-08-18 10:35:00,1.64305,1.6438,1.6428,1.6437,356599999.0
2009-08-18 10:36:00,1.64365,1.644,1.64365,1.6439,415700000.0
2009-08-18 10:37:00,1.6439,1.6439,1.6427,1.6427,239900000.0
2009-08-18 10:38:00,1.6427,1.64285,1.64265,1.64265,182799999.0
2009-08-18 10:39:00,1.64265,1.6429,1.6425,1.6426,233870000.0
2009-08-18 10:40:00,1.6427,1.6431,1.64255,1.6427,425599999.0
2009-08-18 10:41:00,1.6427,1.64295,1.6424,1.6425,343300000.0
2009-08-18 10:42:00,1.6425,1.64265,1.64225,1.6424,353500000.0
2009-08-18 10:43:00,1.6424,1.6424,1.6421,1.6423,395000000.0
2009-08-18 10:44:00,1.6423,1.6424,1.6421,1.6423,249900000.0
2009-08-18 10:45:00,1.6423,1.6431,1.6422,1.643,291300000.0
2009-08-18 10:46:00,1.64295,1.6439,1.64295,1.6437,448800000.0
2009-08-18 10:47:00,1.6437,1.6437,1.6429,1.6432,345700000.0
2009-08-18 10:48:00,1.64315,1.6439,1.64305,1.6438,423500000.0
2009-08-18 10:49:00,1.6438,1.6439,1.64365,1.6437,282900000.0
2009-08-18 10:50:00,1.6437,1.6438,1.6434,1.6437,313400000.0
2009-08-18 10:51:00,1.6437,1.644,1.64365,1.6439,271400000.0
2009-08-18 10:52:00,1.6439,1.64445,1.6437,1.64445,330000000.0
2009-08-18 10:53:00,1.64445,1.64455,1.6443,1.6445,216300000.0
2009-08-18 10:54:00,1.6445,1.64455,1.6438,1.6438,320900000.0
2009-08-18 10:55:00,1.6438,1.64415,1.6437,1.6441,450100000.0
2009-08-18 10:56:00,1.6441,1.6444,1.64395,1.644,332900000.0
2009-08-18 10:57:00,1.6439,1.644,1.64365,1.644,257300000.0
2009-08-18 10:58:00,1.64395,1.644,1.64335,1.6437,316300000.0
2009-08-18 10:59:00,1.6437,1.6445,1.6437,1.64425,352000000.0
2009-08-18 11:00:00,1.64425,1.64675,1.64425,1.6451,289300001.0
2009-08-18 11:01:00,1.6451,1.64535,1.6447,1.6449,308600000.0
2009-08-18 11:02:00,1.6449,1.6449,1.64395,1.6442,348800000.0
2009-08-18 11:03:00,1.6441,1.6445,1.6439,1.6442,407600000.0
2009-08-18 11:04:00,1.64415,1.64485,1.644,1.64475,369700000.0
2009-08-18 11:05:00,1.64485,1.64525,1.6447,1.64515,251700000.0
2009-08-18 11:06:00,1.64515,1.6456,1.64495,1.6456,405400000.0
2009-08-18 11:07:00,1.6456,1.6461,1.6453,1.64545,437900000.0
2009-08-18 11:08:00,1.6454,1.646,1.64515,1.6452,300000000.0
2009-08-18 11:09:00,1.6452,1.6452,1.64385,1.6441,269100000.0
2009-08-18 11:10:00,1.644,1.6448,1.6438,1.6446,391100000.0
2009-08-18 11:11:00,1.6446,1.6452,1.64455,1.645,392500000.0
2009-08-18 11:12:00,1.64495,1.64515,1.6446,1.64475,198600000.0
2009-08-18 11:13:00,1.64475,1.6453,1.64455,1.6447,346600000.0
2009-08-18 11:14:00,1.6447,1.6447,1.64415,1.6442,291250000.0
2009-08-18 11:15:00,1.6442,1.6445,1.644,1.6442,263500000.0
2009-08-18 11:16:00,1.64425,1.6443,1.64385,1.6441,309500000.0
2009-08-18 11:17:00,1.6441,1.6443,1.64385,1.6443,326200000.0
2009-08-18 11:18:00,1.6443,1.6445,1.644,1.6441,325500000.0
2009-08-18 11:19:00,1.6441,1.6444,1.64395,1.644,285600000.0
2009-08-18 11:20:00,1.644,1.644,1.6437,1.6439,321200000.0
2009-08-18 11:21:00,1.6439,1.644,1.6436,1.6437,358000000.0
2009-08-18 11:22:00,1.6437,1.6437,1.64335,1.6435,236200000.0
2009-08-18 11:23:00,1.6435,1.6435,1.6432,1.6434,173600000.0
2009-08-18 11:24:00,1.6434,1.64385,1.64335,1.6438,194600000.0
2009-08-18 11:25:00,1.6438,1.644,1.6432,1.6433,365900000.0
2009-08-18 11:26:00,1.6433,1.6435,1.6432,1.6434,222500000.0
2009-08-18 11:27:00,1.6434,1.6435,1.64305,1.6431,356500000.0
2009-08-18 11:28:00,1.6432,1.6432,1.6429,1.643,269700000.0
2009-08-18 11:29:00,1.64305,1.6438,1.6429,1.64355,308100000.0
2009-08-18 11:30:00,1.6435,1.6437,1.6435,1.6437,299600000.0
2009-08-18 11:31:00,1.6437,1.6439,1.6434,1.6436,428200000.0
2009-08-18 11:32:00,1.6436,1.6437,1.64325,1.6434,526200000.0
2009-08-18 11:33:00,1.6434,1.6436,1.6432,1.6434,274400000.0
2009-08-18 11:34:00,1.6435,1.6441,1.64345,1.6441,273700000.0
2009-08-18 11:35:00,1.6441,1.6448,1.6441,1.6444,511000000.0
2009-08-18 11:36:00,1.6444,1.6445,1.6441,1.6445,441000000.0
2009-08-18 11:37:00,1.6445,1.6445,1.6443,1.6445,315600000.0
2009-08-18 11:38:00,1.6445,1.6447,1.6445,1.6447,139800000.0
2009-08-18 11:39:00,1.6447,1.6449,1.6447,1.64475,140000000.0
2009-08-18 11:40:00,1.6448,1.6448,1.64465,1.6448,143000000.0
2009-08-18 11:41:00,1.64485,1.6452,1.64485,1.6451,182100000.0
2009-08-18 11:42:00,1.6451,1.6452,1.6447,1.6447,424400000.0
2009-08-18 11:43:00,1.6447,1.6448,1.6443,1.6444,356200000.0
2009-08-18 11:44:00,1.6443,1.6445,1.64405,1.6442,336800000.0
2009-08-18 11:45:00,1.6441,1.64425,1.644,1.644,485800000.0
2009-08-18 11:46:00,1.644,1.64405,1.6431,1.6432,214600000.0
2009-08-18 11:47:00,1.6431,1.6433,1.64295,1.643,194500000.0
2009-08-18 11:48:00,1.64295,1.6432,1.6426,1.6427,296600000.0
2009-08-18 11:49:00,1.6428,1.6428,1.6418,1.642,308400000.0
2009-08-18 11:50:00,1.64205,1.6423,1.642,1.6422,244500000.0
2009-08-18 11:51:00,1.6422,1.6425,1.642,1.642,319000000.0
2009-08-18 11:52:00,1.6419,1.64195,1.6413,1.6414,297800000.0
2009-08-18 11:53:00,1.6413,1.642,1.6413,1.642,259860000.0
2009-08-18 11:54:00,1.642,1.64215,1.6418,1.64205,122400000.0
2009-08-18 11:55:00,1.64205,1.6421,1.64185,1.6421,134300000.0
2009-08-18 11:56:00,1.6421,1.6421,1.64185,1.642,331600000.0
2009-08-18 11:57:00,1.64195,1.6428,1.6419,1.64265,254400000.0
2009-08-18 11:58:00,1.64265,1.6429,1.6426,1.6428,137700000.0
2009-08-18 11:59:00,1.6428,1.6434,1.6428,1.643,273600000.0
2009-08-18 12:00:00,1.643,1.64385,1.643,1.6437,221300000.0
2009-08-18 12:01:00,1.6437,1.64385,1.6436,1.6437,204100000.0
2009-08-18 12:02:00,1.6437,1.6438,1.6436,1.64365,204300000.0
2009-08-18 12:03:00,1.64365,1.6438,1.64355,1.6437,206400000.0
2009-08-18 12:04:00,1.6437,1.6442,1.64365,1.6442,297400000.0
2009-08-18 12:05:00,1.6442,1.6442,1.64385,1.644,214600000.0
2009-08-18 12:06:00,1.644,1.6446,1.644,1.64445,301900000.0
2009-08-18 12:07:00,1.6446,1.6447,1.6445,1.6446,219100000.0
2009-08-18 12:08:00,1.64455,1.6446,1.6444,1.64455,383900000.0
2009-08-18 12:09:00,1.6445,1.6445,1.64435,1.64435,83900000.0
2009-08-18 12:10:00,1.64435,1.6445,1.64435,1.6445,95600000.0
2009-08-18 12:11:00,1.6445,1.6445,1.6442,1.6442,311200000.0
2009-08-18 12:12:00,1.6442,1.6444,1.6442,1.6444,264300000.0
2009-08-18 12:13:00,1.6443,1.6444,1.6441,1.64435,224900000.0
2009-08-18 12:14:00,1.64435,1.6444,1.6439,1.644,326400000.0
2009-08-18 12:15:00,1.6439,1.6443,1.6439,1.6442,167000000.0
2009-08-18 12:16:00,1.6443,1.6443,1.6437,1.64375,247400000.0
2009-08-18 12:17:00,1.64375,1.6441,1.64375,1.6439,264000000.0
2009-08-18 12:18:00,1.64385,1.6443,1.64385,1.6443,202500000.0
2009-08-18 12:19:00,1.6443,1.6443,1.64385,1.6441,199300000.0
2009-08-18 12:20:00,1.6441,1.64435,1.64405,1.64435,256600000.0
2009-08-18 12:21:00,1.64435,1.64435,1.6442,1.64425,162800000.0
2009-08-18 12:22:00,1.64425,1.64425,1.64415,1.64415,216900000.0
2009-08-18 12:23:00,1.64415,1.6447,1.64415,1.6446,250300000.0
2009-08-18 12:24:00,1.6446,1.6447,1.6443,1.6446,279600000.0
2009-08-18 12:25:00,1.6447,1.645,1.6445,1.6449,162300000.0
2009-08-18 12:26:00,1.6449,1.64515,1.64475,1.645,252600000.0
2009-08-18 12:27:00,1.645,1.6451,1.64465,1.64485,393700000.0
2009-08-18 12:28:00,1.6449,1.6451,1.64475,1.6449,198700000.0
2009-08-18 12:29:00,1.6449,1.645,1.6447,1.6447,326600000.0
2009-08-18 12:30:00,1.6448,1.645,1.6446,1.645,305300000.0
2009-08-18 12:31:00,1.645,1.6451,1.64465,1.645,489600001.0
2009-08-18 12:32:00,1.645,1.645,1.6445,1.64455,128300000.0
2009-08-18 12:33:00,1.6445,1.6446,1.6444,1.6445,253500000.0
2009-08-18 12:34:00,1.6445,1.6446,1.6442,1.6443,138300000.0
2009-08-18 12:35:00,1.64425,1.6446,1.6442,1.6446,208800000.0
2009-08-18 12:36:00,1.6446,1.6449,1.6446,1.6449,186600000.0
2009-08-18 12:37:00,1.6449,1.645,1.64475,1.6449,170900000.0
2009-08-18 12:38:00,1.645,1.645,1.6448,1.64485,81900000.0
2009-08-18 12:39:00,1.64485,1.6449,1.6446,1.6448,347300000.0
2009-08-18 12:40:00,1.6448,1.6452,1.6447,1.6452,331400000.0
2009-08-18 12:41:00,1.6452,1.6458,1.6452,1.6455,308300000.0
2009-08-18 12:42:00,1.6455,1.6456,1.6455,1.64555,145700000.0
2009-08-18 12:43:00,1.64555,1.64555,1.6449,1.6455,229800000.0
2009-08-18 12:44:00,1.6455,1.6459,1.64535,1.6454,158000000.0
2009-08-18 12:45:00,1.64545,1.6462,1.6453,1.6462,381400000.0
2009-08-18 12:46:00,1.6463,1.647,1.6463,1.64665,376200000.0
2009-08-18 12:47:00,1.64665,1.64665,1.64625,1.64635,344800000.0
2009-08-18 12:48:00,1.64635,1.6464,1.6461,1.6463,390700000.0
2009-08-18 12:49:00,1.6463,1.6465,1.6462,1.6465,462800000.0
2009-08-18 12:50:00,1.6466,1.64675,1.64645,1.64665,253100000.0
2009-08-18 12:51:00,1.64665,1.6478,1.64665,1.6477,337200000.0
2009-08-18 12:52:00,1.6477,1.64795,1.64725,1.6475,297100000.0
2009-08-18 12:53:00,1.6475,1.6476,1.6469,1.6469,177000000.0
2009-08-18 12:54:00,1.64685,1.64685,1.64615,1.6465,252000001.0
2009-08-18 12:55:00,1.6465,1.64655,1.6463,1.6463,278300000.0
2009-08-18 12:56:00,1.64625,1.6469,1.64625,1.6469,292800000.0
2009-08-18 12:57:00,1.64695,1.6472,1.6469,1.64715,397500000.0
2009-08-18 12:58:00,1.64715,1.64715,1.6468,1.6468,183600000.0
2009-08-18 12:59:00,1.6468,1.6471,1.6463,1.64635,115300000.0
2009-08-18 13:00:00,1.64635,1.64655,1.64585,1.6462,167300000.0
2009-08-18 13:01:00,1.6462,1.6466,1.6461,1.6464,143800000.0
2009-08-18 13:02:00,1.6464,1.6464,1.64595,1.646,177500000.0
2009-08-18 13:03:00,1.646,1.6461,1.64565,1.64565,470700000.0
2009-08-18 13:04:00,1.64565,1.6459,1.6454,1.6458,322200000.0
2009-08-18 13:05:00,1.6458,1.6458,1.64545,1.6457,315400000.0
2009-08-18 13:06:00,1.6457,1.646,1.6456,1.64565,131600000.0
2009-08-18 13:07:00,1.64565,1.6457,1.6454,1.6456,250700000.0
2009-08-18 13:08:00,1.6456,1.64585,1.64545,1.64545,293199999.0
2009-08-18 13:09:00,1.6455,1.64585,1.6455,1.6458,194000000.0
2009-08-18 13:10:00,1.6458,1.64595,1.6456,1.64575,285900000.0
2009-08-18 13:11:00,1.6458,1.6461,1.6457,1.646,206200000.0
2009-08-18 13:12:00,1.646,1.6461,1.6459,1.6461,118900000.0
2009-08-18 13:13:00,1.6461,1.6461,1.6459,1.646,126000000.0
2009-08-18 13:14:00,1.646,1.6461,1.6459,1.64595,196300000.0
2009-08-18 13:15:00,1.64595,1.6461,1.64585,1.6461,202700000.0
2009-08-18 13:16:00,1.6461,1.6461,1.6458,1.646,141600000.0
2009-08-18 13:17:00,1.646,1.6461,1.64575,1.6458,324100000.0
2009-08-18 13:18:00,1.6459,1.646,1.64575,1.6459,220500000.0
2009-08-18 13:19:00,1.6459,1.646,1.6458,1.646,150800000.0
2009-08-18 13:20:00,1.6458,1.646,1.6458,1.64595,90900000.0
2009-08-18 13:21:00,1.646,1.6466,1.646,1.6466,177900000.0
2009-08-18 13:22:00,1.6466,1.6466,1.64595,1.646,209000000.0
2009-08-18 13:23:00,1.646,1.6461,1.64575,1.64585,180400000.0
2009-08-18 13:24:00,1.6458,1.646,1.64545,1.6455,526800000.0
2009-08-18 13:25:00,1.6455,1.6457,1.64535,1.6454,302200000.0
2009-08-18 13:26:00,1.6454,1.64555,1.6454,1.64545,180200000.0
2009-08-18 13:27:00,1.6454,1.6454,1.64505,1.64515,110800000.0
2009-08-18 13:28:00,1.64505,1.64545,1.64495,1.6453,205600000.0
2009-08-18 13:29:00,1.6453,1.6456,1.645,1.645,288700000.0
2009-08-18 13:30:00,1.6451,1.6453,1.6448,1.6448,304400000.0
2009-08-18 13:31:00,1.6448,1.6449,1.64465,1.6449,358900000.0
2009-08-18 13:32:00,1.645,1.645,1.6447,1.6449,242800000.0
2009-08-18 13:33:00,1.6449,1.6451,1.6446,1.6448,471100000.0
2009-08-18 13:34:00,1.6448,1.64495,1.64455,1.6447,480600000.0
2009-08-18 13:35:00,1.6447,1.64485,1.6447,1.6448,112200000.0
2009-08-18 13:36:00,1.6448,1.6453,1.6448,1.6453,307100000.0
2009-08-18 13:37:00,1.6453,1.6454,1.64525,1.6454,415500000.0
2009-08-18 13:38:00,1.6454,1.6455,1.64495,1.64515,337600000.0
2009-08-18 13:39:00,1.64515,1.6453,1.6449,1.6451,283300000.0
2009-08-18 13:40:00,1.6451,1.6456,1.6451,1.64555,219400000.0
2009-08-18 13:41:00,1.6456,1.6456,1.64525,1.6453,238100000.0
2009-08-18 13:42:00,1.6453,1.64575,1.6453,1.64545,355100000.0
2009-08-18 13:43:00,1.6456,1.6459,1.64545,1.64575,239100000.0
2009-08-18 13:44:00,1.64575,1.64585,1.6455,1.6458,176200000.0
2009-08-18 13:45:00,1.6458,1.64605,1.6458,1.64595,231900000.0
2009-08-18 13:46:00,1.64595,1.6463,1.6458,1.64615,155000000.0
2009-08-18 13:47:00,1.64615,1.6463,1.64575,1.6459,253000000.0
2009-08-18 13:48:00,1.64585,1.64585,1.64555,1.64565,312599999.0
2009-08-18 13:49:00,1.64565,1.6457,1.64545,1.64555,229400000.0
2009-08-18 13:50:00,1.64555,1.6456,1.6453,1.6453,71200000.0
2009-08-18 13:51:00,1.64535,1.64535,1.645,1.645,169600000.0
2009-08-18 13:52:00,1.645,1.645,1.6449,1.64495,96400000.0
2009-08-18 13:53:00,1.64495,1.645,1.6448,1.6449,189600000.0
2009-08-18 13:54:00,1.64495,1.6451,1.6447,1.6447,307200000.0
2009-08-18 13:55:00,1.6447,1.6449,1.64455,1.64455,346700000.0
2009-08-18 13:56:00,1.64455,1.6448,1.6445,1.6448,237200000.0
2009-08-18 13:57:00,1.6449,1.6449,1.6446,1.6446,231100000.0
2009-08-18 13:58:00,1.6446,1.6448,1.64455,1.6446,139200000.0
2009-08-18 13:59:00,1.6447,1.64545,1.64465,1.6454,314800000.0
2009-08-18 14:00:00,1.6454,1.6455,1.64495,1.645,241000000.0
2009-08-18 14:01:00,1.64495,1.6452,1.6447,1.645,236800000.0
2009-08-18 14:02:00,1.6451,1.6452,1.64505,1.64515,150000000.0
2009-08-18 14:03:00,1.64515,1.6453,1.64505,1.6453,315400000.0
2009-08-18 14:04:00,1.6453,1.6455,1.6452,1.6452,264800000.0
2009-08-18 14:05:00,1.6452,1.6453,1.6449,1.6449,171200000.0
2009-08-18 14:06:00,1.6449,1.645,1.6448,1.645,422700000.0
2009-08-18 14:07:00,1.645,1.645,1.64485,1.64485,274100000.0
2009-08-18 14:08:00,1.6449,1.6453,1.64485,1.6453,209100000.0
2009-08-18 14:09:00,1.6453,1.64545,1.64525,1.6454,102500000.0
2009-08-18 14:10:00,1.64535,1.6457,1.6453,1.6456,456100000.0
2009-08-18 14:11:00,1.6456,1.6459,1.64535,1.6457,443000000.0
2009-08-18 14:12:00,1.6457,1.6457,1.64545,1.6455,469200000.0
2009-08-18 14:13:00,1.6455,1.6459,1.6455,1.6458,376300000.0
2009-08-18 14:14:00,1.6459,1.64615,1.6456,1.6461,277600000.0
2009-08-18 14:15:00,1.6461,1.6461,1.646,1.646,212900000.0
2009-08-18 14:16:00,1.64595,1.6461,1.64595,1.646,274900000.0
2009-08-18 14:17:00,1.646,1.6462,1.6455,1.64585,376800000.0
2009-08-18 14:18:00,1.64585,1.6459,1.64535,1.6456,279100000.0
2009-08-18 14:19:00,1.6456,1.6457,1.64535,1.6457,307600000.0
2009-08-18 14:20:00,1.64575,1.64575,1.64535,1.6455,364500000.0
2009-08-18 14:21:00,1.6455,1.6457,1.64545,1.6457,517100000.0
2009-08-18 14:22:00,1.6457,1.6459,1.6456,1.64575,255700000.0
2009-08-18 14:23:00,1.64575,1.64615,1.64575,1.646,326000000.0
2009-08-18 14:24:00,1.6459,1.6461,1.6457,1.6458,459300000.0
2009-08-18 14:25:00,1.6458,1.6459,1.6453,1.6459,323700000.0
2009-08-18 14:26:00,1.6459,1.6462,1.6457,1.64585,410800001.0
2009-08-18 14:27:00,1.64585,1.6461,1.64555,1.6461,293600000.0
2009-08-18 14:28:00,1.64605,1.6462,1.6456,1.64605,271200000.0
2009-08-18 14:29:00,1.646,1.64605,1.64575,1.64575,238500001.0
2009-08-18 14:30:00,1.64575,1.64585,1.64415,1.64415,189400000.0
2009-08-18 14:31:00,1.64415,1.64415,1.6432,1.6438,321299999.0
2009-08-18 14:32:00,1.6438,1.6443,1.6437,1.64425,244800000.0
2009-08-18 14:33:00,1.6444,1.6447,1.6442,1.6443,242100000.0
2009-08-18 14:34:00,1.6444,1.6444,1.6436,1.6438,274300000.0
2009-08-18 14:35:00,1.64385,1.64385,1.6436,1.6436,345600000.0
2009-08-18 14:36:00,1.6436,1.6436,1.6426,1.6427,275200000.0
2009-08-18 14:37:00,1.6427,1.64315,1.64265,1.6431,467700000.0
2009-08-18 14:38:00,1.6431,1.6433,1.6429,1.643,414400000.0
2009-08-18 14:39:00,1.643,1.64305,1.6425,1.6425,470999999.0
2009-08-18 14:40:00,1.6425,1.6428,1.6423,1.6427,424700000.0
2009-08-18 14:41:00,1.6427,1.6434,1.64265,1.64335,535200000.0
2009-08-18 14:42:00,1.64335,1.6437,1.6433,1.6435,435000000.0
2009-08-18 14:43:00,1.6435,1.6435,1.64315,1.6435,391700000.0
2009-08-18 14:44:00,1.64345,1.64435,1.6434,1.64375,475800000.0
2009-08-18 14:45:00,1.6438,1.6447,1.64375,1.6444,405800000.0
2009-08-18 14:46:00,1.6443,1.6444,1.6438,1.6438,299700000.0
2009-08-18 14:47:00,1.6438,1.6442,1.64375,1.6442,465300000.0
2009-08-18 14:48:00,1.6441,1.6442,1.64385,1.644,488800000.0
2009-08-18 14:49:00,1.644,1.6442,1.64365,1.6439,416700000.0
2009-08-18 14:50:00,1.6438,1.6439,1.6429,1.6431,366600000.0
2009-08-18 14:51:00,1.64305,1.6434,1.643,1.6432,324300001.0
2009-08-18 14:52:00,1.6433,1.6435,1.6427,1.6427,389200000.0
2009-08-18 14:53:00,1.6427,1.643,1.6424,1.64265,442600000.0
2009-08-18 14:54:00,1.64265,1.64285,1.64245,1.64265,476600000.0
2009-08-18 14:55:00,1.6426,1.6426,1.6422,1.6424,448400000.0
2009-08-18 14:56:00,1.6424,1.6424,1.64155,1.6418,273999999.0
2009-08-18 14:57:00,1.6417,1.6421,1.6415,1.6421,321200000.0
2009-08-18 14:58:00,1.6421,1.64215,1.64155,1.6418,334600000.0
2009-08-18 14:59:00,1.6418,1.6419,1.6416,1.64185,355300000.0
2009-08-18 15:00:00,1.6419,1.64195,1.64145,1.6417,492600000.0
2009-08-18 15:01:00,1.6417,1.6422,1.64155,1.6421,450400000.0
2009-08-18 15:02:00,1.6421,1.6423,1.642,1.6422,472900000.0
2009-08-18 15:03:00,1.6422,1.6425,1.64205,1.6425,325100000.0
2009-08-18 15:04:00,1.64245,1.64245,1.64175,1.642,440500001.0
2009-08-18 15:05:00,1.642,1.6425,1.6419,1.64205,438199999.0
2009-08-18 15:06:00,1.64205,1.64205,1.6413,1.64145,351400000.0
2009-08-18 15:07:00,1.64145,1.6416,1.6407,1.6407,452300000.0
2009-08-18 15:08:00,1.64075,1.64125,1.6407,1.6412,288100000.0
2009-08-18 15:09:00,1.6412,1.64145,1.64105,1.6413,397200000.0
2009-08-18 15:10:00,1.6413,1.6423,1.6413,1.642,381700000.0
2009-08-18 15:11:00,1.6421,1.6421,1.6418,1.64205,364900000.0
2009-08-18 15:12:00,1.642,1.6428,1.64195,1.64245,318300001.0
2009-08-18 15:13:00,1.6425,1.6427,1.64235,1.64245,355800000.0
2009-08-18 15:14:00,1.64245,1.6425,1.642,1.642,388400000.0
2009-08-18 15:15:00,1.6419,1.64215,1.64175,1.64185,316700000.0
2009-08-18 15:16:00,1.64185,1.6421,1.64175,1.6418,344700000.0
2009-08-18 15:17:00,1.6418,1.6422,1.64175,1.64205,394700000.0
2009-08-18 15:18:00,1.64205,1.6422,1.6419,1.642,410500000.0
2009-08-18 15:19:00,1.642,1.6423,1.64195,1.642,409200000.0
2009-08-18 15:20:00,1.642,1.642,1.6416,1.64185,400200000.0
2009-08-18 15:21:00,1.6418,1.64195,1.6417,1.64185,350900000.0
2009-08-18 15:22:00,1.64185,1.64205,1.6415,1.64205,237200000.0
2009-08-18 15:23:00,1.64205,1.6425,1.642,1.6424,706599999.0
2009-08-18 15:24:00,1.6424,1.64255,1.64215,1.6423,336500000.0
2009-08-18 15:25:00,1.64235,1.64235,1.6418,1.642,208700000.0
2009-08-18 15:26:00,1.642,1.6425,1.642,1.6424,332100000.0
2009-08-18 15:27:00,1.6424,1.6425,1.64225,1.6423,437599995.0
2009-08-18 15:28:00,1.6423,1.6425,1.64225,1.6424,276700001.0
2009-08-18 15:29:00,1.6426,1.6431,1.64245,1.6431,310800000.0
2009-08-18 15:30:00,1.6431,1.64375,1.64305,1.6436,498099999.0
2009-08-18 15:31:00,1.6436,1.64465,1.64345,1.64465,419100000.0
2009-08-18 15:32:00,1.6446,1.6447,1.64435,1.6446,458300000.0
2009-08-18 15:33:00,1.64455,1.6451,1.6444,1.6447,375200000.0
2009-08-18 15:34:00,1.6447,1.64475,1.64405,1.6442,433000002.0
2009-08-18 15:35:00,1.6441,1.6447,1.64395,1.6447,346100000.0
2009-08-18 15:36:00,1.6447,1.6453,1.6446,1.64515,295000000.0
2009-08-18 15:37:00,1.64515,1.6454,1.6447,1.64475,447100000.0
2009-08-18 15:38:00,1.6447,1.6457,1.6447,1.6454,472500000.0
2009-08-18 15:39:00,1.6454,1.6454,1.6447,1.6451,303500000.0
2009-08-18 15:40:00,1.6451,1.6454,1.64485,1.6451,437300000.0
2009-08-18 15:41:00,1.645,1.645,1.6443,1.6443,328499999.0
2009-08-18 15:42:00,1.64425,1.6446,1.64405,1.6444,364500000.0
2009-08-18 15:43:00,1.64435,1.64465,1.6442,1.64435,373900000.0
2009-08-18 15:44:00,1.6444,1.6453,1.64435,1.6449,385400000.0
2009-08-18 15:45:00,1.6449,1.645,1.6446,1.6447,265000000.0
2009-08-18 15:46:00,1.6447,1.6449,1.6446,1.6448,357200000.0
2009-08-18 15:47:00,1.6448,1.645,1.6446,1.6446,319400000.0
2009-08-18 15:48:00,1.64465,1.64495,1.64445,1.64495,307200000.0
2009-08-18 15:49:00,1.64485,1.6452,1.64485,1.64495,435099999.0
2009-08-18 15:50:00,1.645,1.6451,1.64485,1.6449,347300000.0
2009-08-18 15:51:00,1.6449,1.645,1.6447,1.64475,187300000.0
2009-08-18 15:52:00,1.64475,1.6448,1.64465,1.6447,350500000.0
2009-08-18 15:53:00,1.6447,1.6452,1.64445,1.6451,667200001.0
2009-08-18 15:54:00,1.6451,1.646,1.6448,1.64595,613900002.0
2009-08-18 15:55:00,1.6459,1.646,1.64565,1.64565,490600000.0
2009-08-18 15:56:00,1.6456,1.6458,1.64545,1.6456,397400000.0
2009-08-18 15:57:00,1.64555,1.6458,1.64545,1.6458,424700000.0
2009-08-18 15:58:00,1.6457,1.6457,1.64495,1.645,442400000.0
2009-08-18 15:59:00,1.645,1.6456,1.645,1.6452,380900000.0
2009-08-18 16:00:00,1.64525,1.6464,1.64515,1.6461,544400000.0
2009-08-18 16:01:00,1.646,1.6462,1.64575,1.64585,178400000.0
2009-08-18 16:02:00,1.6458,1.646,1.6457,1.64595,370400000.0
2009-08-18 16:03:00,1.64585,1.6467,1.6458,1.6466,446699999.0
2009-08-18 16:04:00,1.6466,1.6466,1.64605,1.64605,675600002.0
2009-08-18 16:05:00,1.646,1.6462,1.6456,1.6457,330300000.0
2009-08-18 16:06:00,1.64575,1.6461,1.64565,1.646,546000000.0
2009-08-18 16:07:00,1.646,1.64625,1.64545,1.64545,590300000.0
2009-08-18 16:08:00,1.6455,1.6462,1.64545,1.64605,411700000.0
2009-08-18 16:09:00,1.64605,1.6463,1.64575,1.6462,607000002.0
2009-08-18 16:10:00,1.6462,1.6472,1.6462,1.6471,506200001.0
2009-08-18 16:11:00,1.6471,1.6477,1.6471,1.6477,618400001.0
2009-08-18 16:12:00,1.64755,1.6476,1.64735,1.6476,351800000.0
2009-08-18 16:13:00,1.6475,1.6504,1.64745,1.6502,523100001.0
2009-08-18 16:14:00,1.65025,1.6504,1.64965,1.6498,386700000.0
2009-08-18 16:15:00,1.6499,1.65205,1.6498,1.652,308500000.0
2009-08-18 16:16:00,1.65195,1.6528,1.6519,1.65255,673300003.0
2009-08-18 16:17:00,1.65255,1.6526,1.65145,1.65155,428500000.0
2009-08-18 16:18:00,1.6517,1.652,1.65165,1.65195,498200000.0
2009-08-18 16:19:00,1.6521,1.6521,1.6514,1.65155,471600000.0
2009-08-18 16:20:00,1.65155,1.6534,1.6515,1.6533,705899999.0
2009-08-18 16:21:00,1.6533,1.6536,1.65315,1.65345,736499999.0
2009-08-18 16:22:00,1.65345,1.65345,1.65265,1.65295,583099999.0
2009-08-18 16:23:00,1.65295,1.65295,1.6522,1.6522,407500000.0
2009-08-18 16:24:00,1.65225,1.65225,1.65165,1.6519,403500000.0
2009-08-18 16:25:00,1.6519,1.65215,1.6518,1.6519,444700000.0
2009-08-18 16:26:00,1.6518,1.65215,1.65165,1.65165,417700000.0
2009-08-18 16:27:00,1.65165,1.652,1.6515,1.65165,456300000.0
2009-08-18 16:28:00,1.6517,1.6517,1.6513,1.6517,495400000.0
2009-08-18 16:29:00,1.6517,1.6519,1.6513,1.6513,422800000.0
2009-08-18 16:30:00,1.6513,1.6517,1.65125,1.6515,362600000.0
2009-08-18 16:31:00,1.6515,1.6525,1.6515,1.6522,392100000.0
2009-08-18 16:32:00,1.652,1.65255,1.652,1.6523,493699998.0
2009-08-18 16:33:00,1.65225,1.6529,1.65225,1.65275,484100000.0
2009-08-18 16:34:00,1.65275,1.65315,1.65245,1.6531,514700002.0
2009-08-18 16:35:00,1.6531,1.6537,1.65275,1.65275,420500001.0
2009-08-18 16:36:00,1.6528,1.6529,1.6527,1.6528,485900000.0
2009-08-18 16:37:00,1.6528,1.6529,1.65245,1.65275,561300000.0
2009-08-18 16:38:00,1.65275,1.6534,1.6527,1.653,475000000.0
2009-08-18 16:39:00,1.653,1.6535,1.6527,1.6535,482900000.0
2009-08-18 16:40:00,1.6535,1.65395,1.65295,1.6531,568200004.0
2009-08-18 16:41:00,1.6531,1.6531,1.6527,1.6528,538200000.0
2009-08-18 16:42:00,1.6528,1.653,1.65245,1.6525,443100000.0
2009-08-18 16:43:00,1.6526,1.6527,1.65205,1.65205,316600000.0
2009-08-18 16:44:00,1.65205,1.6523,1.65185,1.6521,1034499998.0
2009-08-18 16:45:00,1.6522,1.6527,1.6517,1.6519,368200000.0
2009-08-18 16:46:00,1.6519,1.6521,1.65175,1.6521,292200000.0
2009-08-18 16:47:00,1.6521,1.6521,1.6516,1.6518,262300000.0
2009-08-18 16:48:00,1.6518,1.6528,1.6518,1.65275,236000000.0
2009-08-18 16:49:00,1.65275,1.6528,1.652,1.6521,317600000.0
2009-08-18 16:50:00,1.65205,1.6523,1.65205,1.6522,402700000.0
2009-08-18 16:51:00,1.6522,1.65235,1.65205,1.6522,212199999.0
2009-08-18 16:52:00,1.6522,1.6522,1.6518,1.65185,314100000.0
2009-08-18 16:53:00,1.65185,1.65225,1.6518,1.65225,321600000.0
2009-08-18 16:54:00,1.65225,1.65235,1.6521,1.6523,201700000.0
2009-08-18 16:55:00,1.6523,1.6526,1.652,1.6526,264400000.0
2009-08-18 16:56:00,1.6526,1.6526,1.65235,1.6525,308300000.0
2009-08-18 16:57:00,1.6523,1.6523,1.6519,1.6521,395000000.0
2009-08-18 16:58:00,1.65205,1.6525,1.6517,1.65245,279600000.0
2009-08-18 16:59:00,1.65245,1.6528,1.65225,1.6528,444599999.0
2009-08-18 17:00:00,1.6529,1.6532,1.65225,1.65235,391300000.0
2009-08-18 17:01:00,1.65235,1.65265,1.6519,1.65265,475000000.0
2009-08-18 17:02:00,1.6527,1.6531,1.6527,1.653,324100000.0
2009-08-18 17:03:00,1.653,1.6531,1.6527,1.6529,597600000.0
2009-08-18 17:04:00,1.6529,1.65295,1.65225,1.65235,394300000.0
2009-08-18 17:05:00,1.6524,1.6526,1.65215,1.65215,497599998.0
2009-08-18 17:06:00,1.65215,1.6523,1.65205,1.6522,413700000.0
2009-08-18 17:07:00,1.6522,1.6522,1.6517,1.65175,326000000.0
2009-08-18 17:08:00,1.65175,1.6522,1.65175,1.6519,250400000.0
2009-08-18 17:09:00,1.6519,1.6521,1.65165,1.6521,293100000.0
2009-08-18 17:10:00,1.6521,1.6525,1.65205,1.6525,226700000.0
2009-08-18 17:11:00,1.6525,1.6533,1.6524,1.653,242600000.0
2009-08-18 17:12:00,1.653,1.65325,1.65275,1.65295,422600000.0
2009-08-18 17:13:00,1.653,1.65315,1.6528,1.6529,331000000.0
2009-08-18 17:14:00,1.65285,1.65315,1.6528,1.65315,343500000.0
2009-08-18 17:15:00,1.65315,1.6536,1.65315,1.6535,375100000.0
2009-08-18 17:16:00,1.6535,1.65385,1.6535,1.65375,363800000.0
2009-08-18 17:17:00,1.6538,1.65385,1.6536,1.6536,397600000.0
2009-08-18 17:18:00,1.6536,1.6536,1.65275,1.6528,188300000.0
2009-08-18 17:19:00,1.6528,1.65355,1.6528,1.65355,312600000.0
2009-08-18 17:20:00,1.6537,1.6538,1.65325,1.6533,328700000.0
2009-08-18 17:21:00,1.6533,1.6534,1.6528,1.6534,345500000.0
2009-08-18 17:22:00,1.6534,1.6538,1.65325,1.6537,283400000.0
2009-08-18 17:23:00,1.65365,1.6537,1.65335,1.6536,241000000.0
2009-08-18 17:24:00,1.65355,1.6536,1.6532,1.6532,416700000.0
2009-08-18 17:25:00,1.6532,1.65345,1.65305,1.6534,223000000.0
2009-08-18 17:26:00,1.6534,1.6537,1.65335,1.6536,264500000.0
2009-08-18 17:27:00,1.6536,1.6537,1.65355,1.6537,212600000.0
2009-08-18 17:28:00,1.6538,1.6538,1.6532,1.6533,342900001.0
2009-08-18 17:29:00,1.6533,1.6536,1.6533,1.65355,247700000.0
2009-08-18 17:30:00,1.6536,1.6538,1.6536,1.6538,334600000.0
2009-08-18 17:31:00,1.6538,1.6548,1.6538,1.6548,240100000.0
2009-08-18 17:32:00,1.6547,1.65545,1.6547,1.6551,377600000.0
2009-08-18 17:33:00,1.6551,1.65695,1.65505,1.65695,371600001.0
2009-08-18 17:34:00,1.65695,1.65725,1.65665,1.65695,832700005.0
2009-08-18 17:35:00,1.65695,1.6571,1.65655,1.65655,686700001.0
2009-08-18 17:36:00,1.6566,1.6567,1.65635,1.6564,252900000.0
2009-08-18 17:37:00,1.6564,1.6566,1.65615,1.65615,247900000.0
2009-08-18 17:38:00,1.6561,1.6564,1.656,1.6562,250800000.0
2009-08-18 17:39:00,1.6562,1.6563,1.6558,1.6559,245800000.0
2009-08-18 17:40:00,1.6559,1.6559,1.65525,1.65535,309600000.0
2009-08-18 17:41:00,1.65535,1.65555,1.6551,1.6553,316400001.0
2009-08-18 17:42:00,1.6553,1.6553,1.655,1.65505,454500000.0
2009-08-18 17:43:00,1.65505,1.65525,1.65505,1.6552,196200000.0
2009-08-18 17:44:00,1.6552,1.6557,1.6552,1.6555,162900000.0
2009-08-18 17:45:00,1.6555,1.6556,1.65535,1.6555,213800000.0
2009-08-18 17:46:00,1.6555,1.6555,1.65505,1.65535,344300000.0
2009-08-18 17:47:00,1.6553,1.6557,1.65525,1.6557,338600000.0
2009-08-18 17:48:00,1.6557,1.6568,1.65565,1.6568,208200001.0
2009-08-18 17:49:00,1.6568,1.6568,1.6558,1.656,205800000.0
2009-08-18 17:50:00,1.656,1.6561,1.65585,1.656,125700000.0
2009-08-18 17:51:00,1.656,1.656,1.65555,1.65555,201800000.0
2009-08-18 17:52:00,1.65555,1.6559,1.65555,1.6558,157200000.0
2009-08-18 17:53:00,1.6558,1.6558,1.65545,1.6556,216500000.0
2009-08-18 17:54:00,1.6556,1.6556,1.6555,1.6556,85400000.0
2009-08-18 17:55:00,1.6556,1.6556,1.655,1.655,336400000.0
2009-08-18 17:56:00,1.6549,1.6553,1.6547,1.65525,358900000.0
2009-08-18 17:57:00,1.65525,1.65525,1.6548,1.6548,282900000.0
2009-08-18 17:58:00,1.6548,1.6554,1.65475,1.65525,235000000.0
2009-08-18 17:59:00,1.65525,1.6555,1.65515,1.6555,315700000.0
2009-08-18 18:00:00,1.65545,1.6556,1.65525,1.65525,337900000.0
2009-08-18 18:01:00,1.6553,1.6556,1.65505,1.6551,366100000.0
2009-08-18 18:02:00,1.6551,1.6559,1.65505,1.65575,381900000.0
2009-08-18 18:03:00,1.6558,1.65605,1.65565,1.6557,376700000.0
2009-08-18 18:04:00,1.6557,1.6558,1.6554,1.65565,227400000.0
2009-08-18 18:05:00,1.65565,1.6559,1.65555,1.6558,128200000.0
2009-08-18 18:06:00,1.65575,1.6558,1.6556,1.6557,73200000.0
2009-08-18 18:07:00,1.6557,1.656,1.6556,1.6559,103100000.0
2009-08-18 18:08:00,1.65585,1.6559,1.65555,1.65555,227700000.0
2009-08-18 18:09:00,1.65555,1.6557,1.65505,1.65515,440600000.0
2009-08-18 18:10:00,1.6552,1.65545,1.65515,1.65545,263599999.0
2009-08-18 18:11:00,1.6553,1.6556,1.65525,1.6555,399900000.0
2009-08-18 18:12:00,1.6555,1.6557,1.65545,1.65565,463499999.0
2009-08-18 18:13:00,1.65565,1.65565,1.6552,1.6552,129100000.0
2009-08-18 18:14:00,1.6552,1.6553,1.65505,1.6552,539500002.0
2009-08-18 18:15:00,1.6552,1.6553,1.6549,1.6551,332800002.0
2009-08-18 18:16:00,1.65515,1.6556,1.65495,1.65545,155300000.0
2009-08-18 18:17:00,1.65545,1.6559,1.65545,1.6555,238400000.0
2009-08-18 18:18:00,1.6556,1.6557,1.6555,1.6556,209499999.0
2009-08-18 18:19:00,1.6556,1.6559,1.65555,1.6558,215300000.0
2009-08-18 18:20:00,1.6558,1.6558,1.65565,1.6558,190500000.0
2009-08-18 18:21:00,1.6558,1.65585,1.6556,1.6556,168200000.0
2009-08-18 18:22:00,1.6556,1.6556,1.6555,1.6556,130800000.0
2009-08-18 18:23:00,1.6556,1.6556,1.6553,1.6553,136600000.0
2009-08-18 18:24:00,1.6553,1.65535,1.65515,1.6553,184800000.0
2009-08-18 18:25:00,1.6553,1.6556,1.6552,1.65555,164100000.0
2009-08-18 18:26:00,1.6556,1.6556,1.6553,1.65535,111800000.0
2009-08-18 18:27:00,1.65535,1.65535,1.6552,1.65525,151300000.0
2009-08-18 18:28:00,1.65525,1.65525,1.65495,1.65495,380700000.0
2009-08-18 18:29:00,1.655,1.655,1.65445,1.6545,304600000.0
2009-08-18 18:30:00,1.6545,1.65475,1.6545,1.6546,219900000.0
2009-08-18 18:31:00,1.6546,1.6547,1.6545,1.6545,139100000.0
2009-08-18 18:32:00,1.6545,1.6545,1.6544,1.6545,119400000.0
2009-08-18 18:33:00,1.6545,1.6546,1.6544,1.6544,160500000.0
2009-08-18 18:34:00,1.6544,1.6545,1.6543,1.65435,409000000.0
2009-08-18 18:35:00,1.65435,1.65465,1.65435,1.6546,278100000.0
2009-08-18 18:36:00,1.6546,1.655,1.65455,1.6547,118400000.0
2009-08-18 18:37:00,1.6547,1.6548,1.6546,1.6547,333599999.0
2009-08-18 18:38:00,1.6547,1.6549,1.6547,1.65485,195400001.0
2009-08-18 18:39:00,1.65485,1.65485,1.6545,1.6545,276900000.0
2009-08-18 18:40:00,1.6545,1.65505,1.6545,1.65505,233500000.0
2009-08-18 18:41:00,1.65505,1.6555,1.65505,1.6555,69600000.0
2009-08-18 18:42:00,1.6556,1.6557,1.65545,1.65545,154100000.0
2009-08-18 18:43:00,1.6555,1.6557,1.65545,1.6556,294600000.0
2009-08-18 18:44:00,1.6556,1.6558,1.6556,1.6557,104600000.0
2009-08-18 18:45:00,1.6557,1.6559,1.65565,1.6557,191900001.0
2009-08-18 18:46:00,1.6557,1.6557,1.65545,1.6556,226900000.0
2009-08-18 18:47:00,1.6557,1.6557,1.65535,1.6554,107600000.0
2009-08-18 18:48:00,1.6554,1.6556,1.6553,1.6555,113400000.0
2009-08-18 18:49:00,1.6555,1.6555,1.6554,1.6554,52300000.0
2009-08-18 18:50:00,1.6554,1.6556,1.6554,1.65555,123500000.0
2009-08-18 18:51:00,1.6556,1.6556,1.65545,1.65545,68000000.0
2009-08-18 18:52:00,1.65535,1.6555,1.6553,1.6554,217300000.0
2009-08-18 18:53:00,1.6554,1.6555,1.6554,1.6554,167500000.0
2009-08-18 18:54:00,1.6554,1.65555,1.6554,1.65555,75800000.0
2009-08-18 18:55:00,1.65555,1.6556,1.65535,1.6554,79800000.0
2009-08-18 18:56:00,1.6554,1.65545,1.65535,1.65545,138600000.0
2009-08-18 18:57:00,1.65545,1.6555,1.6554,1.6555,85700000.0
2009-08-18 18:58:00,1.6555,1.6557,1.6554,1.6556,55200000.0
2009-08-18 18:59:00,1.6556,1.6556,1.65525,1.65525,109400000.0
2009-08-18 19:00:00,1.65525,1.65565,1.65525,1.6555,248000000.0
2009-08-18 19:01:00,1.6555,1.6558,1.65545,1.6557,133400000.0
2009-08-18 19:02:00,1.6557,1.6558,1.6556,1.6556,100000000.0
2009-08-18 19:03:00,1.6556,1.6557,1.6551,1.65525,165400000.0
2009-08-18 19:04:00,1.65525,1.65565,1.65525,1.65555,235900000.0
2009-08-18 19:05:00,1.65555,1.6557,1.65545,1.6555,287800000.0
2009-08-18 19:06:00,1.6557,1.6557,1.65545,1.65565,197000000.0
2009-08-18 19:07:00,1.65565,1.6558,1.65545,1.65565,170400000.0
2009-08-18 19:08:00,1.65565,1.6557,1.6556,1.65565,135600000.0
2009-08-18 19:09:00,1.6556,1.6557,1.6556,1.6556,150800000.0
2009-08-18 19:10:00,1.6556,1.65575,1.6555,1.65575,265800000.0
2009-08-18 19:11:00,1.65575,1.65575,1.6555,1.65565,136100000.0
2009-08-18 19:12:00,1.65565,1.6558,1.65565,1.65575,68300000.0
2009-08-18 19:13:00,1.65565,1.6557,1.6555,1.65555,94800000.0
2009-08-18 19:14:00,1.6555,1.6557,1.6555,1.6555,94000000.0
2009-08-18 19:15:00,1.6555,1.6557,1.6555,1.6557,152899999.0
2009-08-18 19:16:00,1.6557,1.65575,1.6555,1.65555,134600000.0
2009-08-18 19:17:00,1.65555,1.6556,1.6555,1.65555,173500000.0
2009-08-18 19:18:00,1.65555,1.6557,1.6555,1.6556,371200000.0
2009-08-18 19:19:00,1.6557,1.65575,1.6556,1.6557,73800000.0
2009-08-18 19:20:00,1.6558,1.6558,1.65565,1.6558,100800000.0
2009-08-18 19:21:00,1.6558,1.6558,1.6558,1.6558,61700000.0
2009-08-18 19:22:00,1.6558,1.6559,1.6557,1.6557,85700000.0
2009-08-18 19:23:00,1.6557,1.6558,1.6557,1.65575,57900000.0
2009-08-18 19:24:00,1.65575,1.65575,1.6555,1.65575,80500000.0
2009-08-18 19:25:00,1.65575,1.6559,1.65555,1.6559,103000000.0
2009-08-18 19:26:00,1.6558,1.6559,1.6556,1.6557,73400000.0
2009-08-18 19:27:00,1.6557,1.6559,1.6557,1.6559,75700000.0
2009-08-18 19:28:00,1.6559,1.656,1.6558,1.6559,46200000.0
2009-08-18 19:29:00,1.6559,1.6559,1.6559,1.6559,15000000.0
2009-08-18 19:30:00,1.6558,1.6558,1.65545,1.65575,121700000.0
2009-08-18 19:31:00,1.65575,1.6559,1.65575,1.65575,20700000.0
2009-08-18 19:32:00,1.65575,1.65575,1.6552,1.6552,120570000.0
2009-08-18 19:33:00,1.6553,1.6556,1.6552,1.6555,339700000.0
2009-08-18 19:34:00,1.6555,1.6556,1.65535,1.6556,237299999.0
2009-08-18 19:35:00,1.6556,1.6556,1.65525,1.6555,271200000.0
2009-08-18 19:36:00,1.6555,1.6556,1.65525,1.65545,250500000.0
2009-08-18 19:37:00,1.65545,1.6555,1.65515,1.6552,123299999.0
2009-08-18 19:38:00,1.6552,1.65525,1.655,1.65525,170500000.0
2009-08-18 19:39:00,1.65525,1.65525,1.6549,1.6549,134000000.0
2009-08-18 19:40:00,1.6549,1.6552,1.6549,1.6552,304600001.0
2009-08-18 19:41:00,1.6551,1.6555,1.6551,1.6553,169400000.0
2009-08-18 19:42:00,1.6553,1.6555,1.6552,1.6552,149900000.0
2009-08-18 19:43:00,1.6552,1.6556,1.6551,1.6556,162900000.0
2009-08-18 19:44:00,1.6556,1.6556,1.6555,1.6556,69600000.0
2009-08-18 19:45:00,1.6556,1.6556,1.65525,1.65535,145300000.0
2009-08-18 19:46:00,1.65535,1.6554,1.65525,1.6554,199300000.0
2009-08-18 19:47:00,1.65545,1.6557,1.65545,1.6557,23700000.0
2009-08-18 19:48:00,1.6557,1.6559,1.6557,1.6558,121700000.0
2009-08-18 19:49:00,1.65575,1.6558,1.6557,1.65575,106800000.0
2009-08-18 19:50:00,1.65575,1.65585,1.6557,1.6558,161000000.0
2009-08-18 19:51:00,1.6558,1.6566,1.6558,1.6566,231500000.0
2009-08-18 19:52:00,1.6567,1.6568,1.65655,1.65665,280000000.0
2009-08-18 19:53:00,1.65665,1.65665,1.65645,1.6565,387900000.0
2009-08-18 19:54:00,1.6565,1.6567,1.6565,1.6566,264600000.0
2009-08-18 19:55:00,1.6566,1.6566,1.6564,1.65655,111100000.0
2009-08-18 19:56:00,1.65655,1.65745,1.65645,1.65735,274600000.0
2009-08-18 19:57:00,1.65735,1.65775,1.65735,1.65745,380499999.0
2009-08-18 19:58:00,1.6575,1.65845,1.65745,1.6584,540399999.0
2009-08-18 19:59:00,1.6584,1.6587,1.65805,1.65805,566900000.0
2009-08-18 20:00:00,1.65795,1.6581,1.6577,1.6577,355300000.0
2009-08-18 20:01:00,1.6577,1.65815,1.6576,1.658,212100000.0
2009-08-18 20:02:00,1.6579,1.6584,1.65775,1.658,309900000.0
2009-08-18 20:03:00,1.658,1.6581,1.65755,1.6577,302199999.0
2009-08-18 20:04:00,1.65775,1.65775,1.65745,1.65745,238100000.0
2009-08-18 20:05:00,1.65745,1.6577,1.65745,1.6576,230100000.0
2009-08-18 20:06:00,1.6576,1.6579,1.6576,1.6578,127800000.0
2009-08-18 20:07:00,1.6578,1.6578,1.6572,1.6573,230100000.0
2009-08-18 20:08:00,1.6573,1.6576,1.6573,1.65755,193900000.0
2009-08-18 20:09:00,1.6575,1.6575,1.6574,1.6575,91600000.0
2009-08-18 20:10:00,1.65745,1.65745,1.65715,1.6572,211699999.0
2009-08-18 20:11:00,1.6572,1.6579,1.6572,1.65775,212700000.0
2009-08-18 20:12:00,1.65775,1.6579,1.6577,1.6578,120400000.0
2009-08-18 20:13:00,1.6578,1.6581,1.6578,1.6579,62300000.0
2009-08-18 20:14:00,1.6578,1.65785,1.6573,1.6573,229299999.0
2009-08-18 20:15:00,1.6573,1.6574,1.6571,1.6571,531400001.0
2009-08-18 20:16:00,1.6571,1.6573,1.65695,1.65695,274400000.0
2009-08-18 20:17:00,1.65695,1.65745,1.65695,1.6574,183300000.0
2009-08-18 20:18:00,1.6574,1.65745,1.65735,1.65745,60200000.0
2009-08-18 20:19:00,1.6574,1.6576,1.6574,1.6575,166200000.0
2009-08-18 20:20:00,1.65755,1.65755,1.65715,1.65725,147200000.0
2009-08-18 20:21:00,1.65725,1.65765,1.6572,1.65745,199500000.0
2009-08-18 20:22:00,1.6575,1.6578,1.6572,1.65765,160700000.0
2009-08-18 20:23:00,1.65765,1.65785,1.6576,1.65785,249300000.0
2009-08-18 20:24:00,1.65785,1.65795,1.6577,1.65785,160200000.0
2009-08-18 20:25:00,1.65785,1.65785,1.6574,1.6574,160700000.0
2009-08-18 20:26:00,1.65745,1.6575,1.657,1.657,237000000.0
2009-08-18 20:27:00,1.657,1.65745,1.657,1.6572,181500000.0
2009-08-18 20:28:00,1.6572,1.65785,1.6572,1.6577,223400000.0
2009-08-18 20:29:00,1.65775,1.65805,1.65765,1.65805,92100000.0
2009-08-18 20:30:00,1.6581,1.6581,1.65775,1.65785,234600000.0
2009-08-18 20:31:00,1.65785,1.65805,1.65785,1.65785,129200000.0
2009-08-18 20:32:00,1.65785,1.65785,1.6572,1.6572,220500000.0
2009-08-18 20:33:00,1.65705,1.6573,1.657,1.6571,299200000.0
2009-08-18 20:34:00,1.6571,1.65725,1.6571,1.65715,187100000.0
2009-08-18 20:35:00,1.65715,1.65725,1.65695,1.657,169800000.0
2009-08-18 20:36:00,1.65695,1.65715,1.65695,1.65705,157400000.0
2009-08-18 20:37:00,1.65705,1.6572,1.65685,1.65685,170800000.0
2009-08-18 20:38:00,1.65685,1.65695,1.65665,1.65665,281800000.0
2009-08-18 20:39:00,1.65665,1.65665,1.6566,1.6566,103300000.0
2009-08-18 20:40:00,1.6566,1.65715,1.6566,1.65705,324400000.0
2009-08-18 20:41:00,1.65705,1.6572,1.657,1.657,91300000.0
2009-08-18 20:42:00,1.65705,1.65715,1.657,1.65715,218700000.0
2009-08-18 20:43:00,1.65715,1.6572,1.657,1.65715,202800000.0
2009-08-18 20:44:00,1.6572,1.6572,1.65695,1.65695,143099999.0
2009-08-18 20:45:00,1.65695,1.65715,1.65695,1.657,340600000.0
2009-08-18 20:46:00,1.657,1.65755,1.657,1.6575,322100000.0
2009-08-18 20:47:00,1.6575,1.65755,1.65725,1.65725,369300001.0
2009-08-18 20:48:00,1.65725,1.6573,1.65685,1.65695,365800000.0
2009-08-18 20:49:00,1.65695,1.65705,1.65695,1.657,204900001.0
2009-08-18 20:50:00,1.657,1.65705,1.65695,1.657,292600002.0
2009-08-18 20:51:00,1.657,1.6571,1.657,1.65705,89000000.0
2009-08-18 20:52:00,1.65705,1.6571,1.657,1.657,315800000.0
2009-08-18 20:53:00,1.657,1.65705,1.657,1.65705,131400000.0
2009-08-18 20:54:00,1.6571,1.6571,1.65705,1.6571,274400000.0
2009-08-18 20:55:00,1.6571,1.6571,1.65685,1.657,495999994.0
2009-08-18 20:56:00,1.657,1.6572,1.65695,1.65695,400199999.0
2009-08-18 20:57:00,1.657,1.657,1.6567,1.65675,382399994.0
2009-08-18 20:58:00,1.65675,1.65685,1.6567,1.6568,351600000.0
2009-08-18 20:59:00,1.6568,1.6569,1.6568,1.6569,323700001.0
2009-08-18 21:00:00,1.6569,1.6574,1.6569,1.6573,426800000.0
2009-08-18 21:01:00,1.6573,1.6576,1.6573,1.65755,140900000.0
2009-08-18 21:02:00,1.6576,1.65775,1.6576,1.6577,192099997.0
2009-08-18 21:03:00,1.6577,1.6577,1.6571,1.6571,132600000.0
2009-08-18 21:04:00,1.65715,1.65715,1.65695,1.65705,150200000.0
2009-08-18 21:05:00,1.65705,1.6572,1.65705,1.6571,176900000.0
2009-08-18 21:06:00,1.6571,1.6573,1.65705,1.65725,132400000.0
2009-08-18 21:07:00,1.65715,1.6572,1.65695,1.65715,257000000.0
2009-08-18 21:08:00,1.65715,1.6573,1.65675,1.6568,210300000.0
2009-08-18 21:09:00,1.6569,1.657,1.65665,1.65675,277600000.0
2009-08-18 21:10:00,1.65675,1.657,1.65675,1.657,200000000.0
2009-08-18 21:11:00,1.657,1.657,1.6567,1.6568,137300000.0
2009-08-18 21:12:00,1.6568,1.657,1.65675,1.657,70300000.0
2009-08-18 21:13:00,1.657,1.6571,1.65685,1.6569,244000000.0
2009-08-18 21:14:00,1.6569,1.6571,1.6568,1.6571,195600000.0
2009-08-18 21:15:00,1.6571,1.6573,1.65705,1.6573,145900000.0
2009-08-18 21:16:00,1.65735,1.6576,1.6572,1.6576,257200001.0
2009-08-18 21:17:00,1.6576,1.65785,1.6576,1.65775,247800000.0
2009-08-18 21:18:00,1.65775,1.65805,1.65775,1.658,100100000.0
2009-08-18 21:19:00,1.658,1.658,1.65795,1.65795,329500000.0
2009-08-18 21:20:00,1.65795,1.6581,1.65765,1.6577,306900000.0
2009-08-18 21:21:00,1.6577,1.6577,1.65735,1.65735,166400000.0
2009-08-18 21:22:00,1.65735,1.6575,1.65735,1.65745,129900000.0
2009-08-18 21:23:00,1.65745,1.6575,1.65735,1.65735,335800000.0
2009-08-18 21:24:00,1.65735,1.6574,1.6573,1.65735,141700000.0
2009-08-18 21:25:00,1.6574,1.6575,1.65715,1.65725,506300000.0
2009-08-18 21:26:00,1.65725,1.6573,1.65715,1.65725,292600000.0
2009-08-18 21:27:00,1.65725,1.65725,1.6571,1.6571,95500000.0
2009-08-18 21:28:00,1.6571,1.6574,1.6571,1.65725,291499999.0
2009-08-18 21:29:00,1.65725,1.65725,1.6571,1.6572,130600000.0
2009-08-18 21:30:00,1.6572,1.6572,1.6571,1.6572,104600000.0
2009-08-18 21:31:00,1.6572,1.65725,1.6571,1.6571,62300000.0
2009-08-18 21:32:00,1.6571,1.6571,1.6568,1.65705,102700000.0
2009-08-18 21:33:00,1.657,1.65705,1.6569,1.6569,110600000.0
2009-08-18 21:34:00,1.65695,1.657,1.6568,1.6569,273100000.0
2009-08-18 21:35:00,1.657,1.657,1.6568,1.6568,138700000.0
2009-08-18 21:36:00,1.6568,1.6569,1.65665,1.65675,238800000.0
2009-08-18 21:37:00,1.65675,1.65675,1.65665,1.65665,384900000.0
2009-08-18 21:38:00,1.6568,1.657,1.65665,1.65685,154100000.0
2009-08-18 21:39:00,1.65685,1.65695,1.65675,1.6569,96500000.0
2009-08-18 21:40:00,1.6569,1.657,1.65685,1.65695,222100000.0
2009-08-18 21:41:00,1.65695,1.65705,1.65695,1.657,83800000.0
2009-08-18 21:42:00,1.657,1.6571,1.657,1.65705,145300000.0
2009-08-18 21:43:00,1.65705,1.6571,1.65695,1.6571,69400000.0
2009-08-18 21:44:00,1.657,1.6571,1.65695,1.65695,147000000.0
2009-08-18 21:45:00,1.65695,1.657,1.6568,1.65685,148300000.0
2009-08-18 21:46:00,1.65685,1.657,1.65675,1.65685,160400000.0
2009-08-18 21:47:00,1.65685,1.65685,1.65675,1.65675,167500000.0
2009-08-18 21:48:00,1.65675,1.6569,1.65675,1.6569,106700000.0
2009-08-18 21:49:00,1.6569,1.6569,1.65675,1.65675,30500000.0
2009-08-18 21:50:00,1.65675,1.657,1.65675,1.65695,70100000.0
2009-08-18 21:51:00,1.657,1.6571,1.6569,1.657,84600000.0
2009-08-18 21:52:00,1.657,1.65705,1.65685,1.6569,182100000.0
2009-08-18 21:53:00,1.6569,1.6569,1.65655,1.6566,165200001.0
2009-08-18 21:54:00,1.6566,1.6567,1.65645,1.6565,193000000.0
2009-08-18 21:55:00,1.6565,1.6565,1.6562,1.6562,178200000.0
2009-08-18 21:56:00,1.6563,1.6563,1.6562,1.65625,56300000.0
2009-08-18 21:57:00,1.65625,1.65625,1.656,1.656,147100000.0
2009-08-18 21:58:00,1.656,1.65615,1.65595,1.656,408800000.0
2009-08-18 21:59:00,1.656,1.65625,1.65595,1.6561,376100000.0
2009-08-18 22:00:00,1.6561,1.6561,1.65525,1.6556,239900000.0
2009-08-18 22:01:00,1.6556,1.6557,1.6556,1.6557,35600000.0
2009-08-18 22:02:00,1.6557,1.6557,1.65525,1.6553,98000000.0
2009-08-18 22:03:00,1.6553,1.6555,1.65525,1.65545,177700000.0
2009-08-18 22:04:00,1.6554,1.6555,1.65535,1.6554,103300000.0
2009-08-18 22:05:00,1.6554,1.6555,1.6554,1.6555,115700000.0
2009-08-18 22:06:00,1.6555,1.6555,1.65545,1.6555,22000000.0
2009-08-18 22:07:00,1.6555,1.6557,1.6555,1.6556,38900000.0
2009-08-18 22:08:00,1.6556,1.6558,1.65555,1.6557,44700000.0
2009-08-18 22:09:00,1.6557,1.6557,1.65565,1.6557,23800000.0
2009-08-18 22:10:00,1.6558,1.656,1.65555,1.6557,85300000.0
2009-08-18 22:11:00,1.65565,1.6557,1.6554,1.6555,228400003.0
2009-08-18 22:12:00,1.6554,1.6556,1.6554,1.6555,34600000.0
2009-08-18 22:13:00,1.6555,1.6555,1.6555,1.6555,22400000.0
2009-08-18 22:14:00,1.6555,1.6558,1.6555,1.6556,43600000.0
2009-08-18 22:15:00,1.6556,1.6556,1.6556,1.6556,41600000.0
2009-08-18 22:16:00,1.6556,1.6556,1.6556,1.6556,9600000.0
2009-08-18 22:17:00,1.6556,1.6556,1.65545,1.6556,45700000.0
2009-08-18 22:18:00,1.6556,1.6556,1.6556,1.6556,6400000.0
2009-08-18 22:19:00,1.6556,1.6556,1.6556,1.6556,29600000.0
2009-08-18 22:20:00,1.6556,1.6556,1.6556,1.6556,2400000.0
2009-08-18 22:21:00,1.6556,1.65565,1.6556,1.6556,15900000.0
2009-08-18 22:22:00,1.6556,1.65565,1.6556,1.65565,27200000.0
2009-08-18 22:23:00,1.65565,1.65575,1.65565,1.6557,68900000.0
2009-08-18 22:24:00,1.6557,1.6557,1.65565,1.65565,124300000.0
2009-08-18 22:25:00,1.65565,1.6561,1.65565,1.65595,254000000.0
2009-08-18 22:26:00,1.65595,1.656,1.65595,1.656,172200000.0
2009-08-18 22:27:00,1.65595,1.656,1.6557,1.65575,102200000.0
2009-08-18 22:28:00,1.6557,1.65575,1.6556,1.6556,11500000.0
2009-08-18 22:29:00,1.6556,1.65565,1.6555,1.65565,47900000.0
2009-08-18 22:30:00,1.6556,1.6556,1.65545,1.6556,104500000.0
2009-08-18 22:31:00,1.65555,1.6556,1.65555,1.6556,48900000.0
2009-08-18 22:32:00,1.65555,1.6556,1.65555,1.6556,68800000.0
2009-08-18 22:33:00,1.6556,1.65565,1.6555,1.6555,63600000.0
2009-08-18 22:34:00,1.6555,1.6556,1.6555,1.65555,76700000.0
2009-08-18 22:35:00,1.65555,1.6556,1.65555,1.6556,53500000.0
2009-08-18 22:36:00,1.65555,1.65575,1.65555,1.6557,39500000.0
2009-08-18 22:37:00,1.6557,1.65605,1.6557,1.65585,88400000.0
2009-08-18 22:38:00,1.6559,1.656,1.6558,1.656,35500000.0
2009-08-18 22:39:00,1.656,1.656,1.65575,1.65585,36800000.0
2009-08-18 22:40:00,1.656,1.656,1.6556,1.65565,56700000.0
2009-08-18 22:41:00,1.6557,1.6557,1.65565,1.65565,5000000.0
2009-08-18 22:42:00,1.6557,1.65575,1.65565,1.65575,10800000.0
2009-08-18 22:43:00,1.65575,1.6559,1.65575,1.65575,27600000.0
2009-08-18 22:44:00,1.65575,1.6559,1.65575,1.6558,46000000.0
2009-08-18 22:45:00,1.6558,1.6558,1.6557,1.6558,48600000.0
2009-08-18 22:46:00,1.6558,1.656,1.6558,1.656,64100000.0
2009-08-18 22:47:00,1.656,1.6561,1.656,1.656,20200000.0
2009-08-18 22:48:00,1.6562,1.6562,1.6559,1.6561,40200000.0
2009-08-18 22:49:00,1.6559,1.6561,1.6559,1.65595,37900000.0
2009-08-18 22:50:00,1.65595,1.65595,1.6559,1.6559,59200000.0
2009-08-18 22:51:00,1.6559,1.6559,1.6559,1.6559,241600000.0
2009-08-18 22:52:00,1.6559,1.6561,1.6559,1.656,29000000.0
2009-08-18 22:53:00,1.6561,1.65625,1.656,1.65625,60400000.0
2009-08-18 22:54:00,1.65625,1.65635,1.65615,1.65615,50800000.0
2009-08-18 22:55:00,1.65605,1.6563,1.65605,1.6563,35200000.0
2009-08-18 22:56:00,1.6563,1.65635,1.65615,1.6563,58500000.0
2009-08-18 22:57:00,1.65625,1.65635,1.65615,1.65615,75700000.0
2009-08-18 22:58:00,1.65615,1.6563,1.65615,1.65625,45400000.0
2009-08-18 22:59:00,1.65625,1.65625,1.65605,1.65605,25200000.0
2009-08-18 23:00:00,1.6557,1.6559,1.6557,1.6559,14000000.0
2009-08-18 23:01:00,1.65595,1.65595,1.65595,1.65595,6000000.0
2009-08-18 23:02:00,1.65595,1.65615,1.6556,1.65585,23400000.0
2009-08-18 23:03:00,1.6553,1.65605,1.6553,1.6555,27300000.0
2009-08-18 23:04:00,1.6553,1.65539,1.65522,1.65522,149800000.0
2009-08-18 23:05:00,1.6555,1.6558,1.6555,1.6555,18200000.0
2009-08-18 23:06:00,1.65555,1.6558,1.6555,1.6557,67800000.0
2009-08-18 23:07:00,1.6557,1.65605,1.6557,1.65605,25000000.0
2009-08-18 23:08:00,1.65585,1.65615,1.6558,1.6559,26700000.0
2009-08-18 23:09:00,1.6559,1.65595,1.65575,1.65575,12400000.0
2009-08-18 23:10:00,1.6557,1.6558,1.6557,1.6557,13200000.0
2009-08-18 23:11:00,1.6557,1.65575,1.65565,1.65575,5400000.0
2009-08-18 23:12:00,1.65555,1.65575,1.65555,1.65575,17300000.0
2009-08-18 23:13:00,1.6556,1.65575,1.6556,1.65565,14800000.0
2009-08-18 23:14:00,1.6556,1.65565,1.65555,1.65555,14700000.0
2009-08-18 23:15:00,1.65555,1.65565,1.65555,1.65565,39100000.0
2009-08-18 23:16:00,1.65565,1.65565,1.6555,1.65555,27200000.0
2009-08-18 23:17:00,1.65555,1.65565,1.6555,1.65565,54000000.0
2009-08-18 23:18:00,1.65555,1.65565,1.65555,1.65565,5800000.0
2009-08-18 23:19:00,1.6556,1.6556,1.6556,1.6556,2500000.0
2009-08-18 23:20:00,1.6556,1.6556,1.65555,1.65555,5000000.0
2009-08-18 23:21:00,1.6555,1.65555,1.6555,1.65555,9500000.0
2009-08-18 23:22:00,1.6555,1.6555,1.65525,1.65525,4200000.0
2009-08-18 23:23:00,1.6553,1.65535,1.65525,1.65525,20600000.0
2009-08-18 23:24:00,1.65525,1.65525,1.65525,1.65525,4000000.0
2009-08-18 23:25:00,1.65525,1.65525,1.65525,1.65525,11300000.0
2009-08-18 23:26:00,1.65468,1.65478,1.6546,1.65473,55200000.0
2009-08-18 23:27:00,1.65525,1.65525,1.65525,1.65525,2000000.0
2009-08-18 23:28:00,1.65515,1.65523,1.65504,1.65504,73100000.0
2009-08-18 23:29:00,1.65525,1.65525,1.65525,1.65525,3000000.0
2009-08-18 23:30:00,1.65525,1.65565,1.65505,1.6552,7400000.0
2009-08-18 23:31:00,1.65525,1.65525,1.65515,1.65515,22300000.0
2009-08-18 23:32:00,1.65515,1.65515,1.65515,1.65515,12100000.0
2009-08-18 23:33:00,1.65515,1.65515,1.65505,1.65505,5200000.0
2009-08-18 23:34:00,1.65505,1.65505,1.65505,1.65505,20000000.0
2009-08-18 23:35:00,1.65505,1.6552,1.655,1.6552,16200000.0
2009-08-18 23:36:00,1.6552,1.65525,1.65505,1.65505,52500000.0
2009-08-18 23:37:00,1.65505,1.65505,1.65505,1.65505,17600000.0
2009-08-18 23:38:00,1.65485,1.65505,1.6548,1.6549,52000000.0
2009-08-18 23:39:00,1.655,1.65515,1.6548,1.6551,36700000.0
2009-08-18 23:40:00,1.6551,1.6551,1.65505,1.65505,11900000.0
2009-08-18 23:41:00,1.65478,1.65501,1.65478,1.65484,233200000.0
2009-08-18 23:42:00,1.65495,1.65505,1.65495,1.65505,18600000.0
2009-08-18 23:43:00,1.65505,1.65505,1.65495,1.65505,22100000.0
2009-08-18 23:44:00,1.65505,1.65505,1.655,1.65505,9900000.0
2009-08-18 23:45:00,1.6552,1.6553,1.65515,1.6553,29300000.0
2009-08-18 23:46:00,1.6553,1.6554,1.6553,1.6554,10000000.0
2009-08-18 23:47:00,1.6554,1.6554,1.65535,1.6554,17000000.0
2009-08-18 23:48:00,1.65535,1.65565,1.65535,1.65565,32600000.0
2009-08-18 23:49:00,1.65565,1.65565,1.6555,1.6556,82900000.0
2009-08-18 23:50:00,1.6556,1.6556,1.6556,1.6556,38300000.0
2009-08-18 23:51:00,1.6556,1.6556,1.65535,1.6554,40900000.0
2009-08-18 23:52:00,1.6554,1.6554,1.6554,1.6554,6400000.0
2009-08-18 23:53:00,1.6554,1.6555,1.6554,1.6555,66800000.0
2009-08-18 23:54:00,1.6555,1.6555,1.65545,1.6555,45500000.0
2009-08-18 23:55:00,1.6555,1.65565,1.6555,1.65565,21100000.0
2009-08-18 23:56:00,1.65565,1.6558,1.6556,1.6558,26800000.0
2009-08-18 23:57:00,1.6558,1.6558,1.6557,1.6557,7800000.0
2009-08-18 23:58:00,1.65565,1.6558,1.65565,1.6558,8200000.0
2009-08-18 23:59:00,1.65575,1.65585,1.65575,1.6558,15800000.0
2009-08-19 00:00:00,1.6559,1.6559,1.65575,1.65575,16000000.0
2009-08-19 00:01:00,1.65575,1.6558,1.6557,1.65575,72600000.0
2009-08-19 00:02:00,1.65575,1.6558,1.65565,1.65575,44000000.0
2009-08-19 00:03:00,1.65575,1.65575,1.6556,1.6556,45500000.0
2009-08-19 00:04:00,1.6556,1.65575,1.65555,1.65575,44300000.0
2009-08-19 00:05:00,1.65555,1.6558,1.6553,1.65535,29300000.0
2009-08-19 00:06:00,1.65535,1.6554,1.6551,1.6551,59800000.0
2009-08-19 00:07:00,1.6551,1.6551,1.65505,1.65505,23200000.0
2009-08-19 00:08:00,1.6551,1.6553,1.65505,1.6551,69500000.0
2009-08-19 00:09:00,1.6551,1.65515,1.6551,1.65515,21000000.0
2009-08-19 00:10:00,1.65515,1.6552,1.65505,1.6551,13000000.0
2009-08-19 00:11:00,1.65515,1.65515,1.6551,1.6551,3000000.0
2009-08-19 00:12:00,1.65505,1.65505,1.65505,1.65505,3200000.0
2009-08-19 00:13:00,1.65509,1.65509,1.65492,1.65492,45400000.0
2009-08-19 00:14:00,1.655,1.65504,1.65496,1.65496,25000000.0
2009-08-19 00:15:00,1.65505,1.6552,1.65495,1.65505,23600000.0
2009-08-19 00:16:00,1.65505,1.6551,1.65495,1.65495,6700000.0
2009-08-19 00:17:00,1.65495,1.65495,1.65495,1.65495,7400000.0
2009-08-19 00:18:00,1.65495,1.65495,1.65495,1.65495,1000000.0
2009-08-19 00:19:00,1.65483,1.65503,1.65478,1.65478,59300000.0
2009-08-19 00:20:00,1.65495,1.65495,1.65495,1.65495,5200000.0
2009-08-19 00:21:00,1.65495,1.65495,1.65495,1.65495,13200000.0
2009-08-19 00:22:00,1.65495,1.65495,1.65495,1.65495,4800000.0
2009-08-19 00:23:00,1.65495,1.65495,1.65495,1.65495,26300000.0
2009-08-19 00:24:00,1.65495,1.65505,1.6547,1.6548,42800000.0
2009-08-19 00:25:00,1.6548,1.6548,1.6547,1.6548,32300000.0
2009-08-19 00:26:00,1.6548,1.65485,1.6547,1.6547,38000000.0
2009-08-19 00:27:00,1.6547,1.65495,1.6547,1.6547,12300000.0
2009-08-19 00:28:00,1.6547,1.65475,1.6547,1.65475,3200000.0
2009-08-19 00:29:00,1.6547,1.6547,1.65465,1.65465,2200000.0
2009-08-19 00:30:00,1.6547,1.6549,1.6545,1.6546,32800000.0
2009-08-19 00:31:00,1.65455,1.65455,1.65455,1.65455,2000000.0
2009-08-19 00:32:00,1.65455,1.6547,1.65455,1.65455,19400000.0
2009-08-19 00:33:00,1.6546,1.6547,1.6546,1.65465,29000000.0
2009-08-19 00:34:00,1.65465,1.6547,1.65465,1.6547,17000000.0
2009-08-19 00:35:00,1.65465,1.65495,1.65465,1.65495,34600000.0
2009-08-19 00:36:00,1.65495,1.655,1.65485,1.655,24900000.0
2009-08-19 00:37:00,1.6549,1.6551,1.6549,1.6551,12200000.0
2009-08-19 00:38:00,1.6551,1.6554,1.6551,1.6553,49500000.0
2009-08-19 00:39:00,1.6553,1.65545,1.65525,1.65545,45000000.0
2009-08-19 00:40:00,1.65545,1.6556,1.65545,1.6556,24000000.0
2009-08-19 00:41:00,1.6556,1.6556,1.6555,1.65555,25000000.0
2009-08-19 00:42:00,1.6557,1.65575,1.6555,1.65555,69700000.0
2009-08-19 00:43:00,1.65555,1.6557,1.65555,1.6557,31200000.0
2009-08-19 00:44:00,1.6557,1.6557,1.6556,1.6556,19000000.0
2009-08-19 00:45:00,1.6556,1.6556,1.6556,1.6556,10900000.0
2009-08-19 00:46:00,1.6556,1.6556,1.6556,1.6556,27700000.0
2009-08-19 00:47:00,1.6556,1.6556,1.65555,1.65555,117900000.0
2009-08-19 00:48:00,1.65555,1.65565,1.65555,1.65565,21800000.0
2009-08-19 00:49:00,1.65565,1.65565,1.65565,1.65565,29000000.0
2009-08-19 00:50:00,1.65565,1.65565,1.65555,1.65565,24400000.0
2009-08-19 00:51:00,1.65565,1.6557,1.65555,1.6556,61600000.0
2009-08-19 00:52:00,1.65555,1.65565,1.65555,1.6556,17100000.0
2009-08-19 00:53:00,1.6556,1.6556,1.65555,1.6556,56600000.0
2009-08-19 00:54:00,1.6556,1.6556,1.6556,1.6556,21700000.0
2009-08-19 00:55:00,1.6556,1.6557,1.65555,1.65565,51100000.0
2009-08-19 00:56:00,1.65565,1.6557,1.65555,1.6556,47700000.0
2009-08-19 00:57:00,1.6556,1.6557,1.6554,1.65545,71500000.0
2009-08-19 00:58:00,1.65545,1.6555,1.65545,1.65545,101300000.0
2009-08-19 00:59:00,1.65545,1.65545,1.6549,1.6549,44200000.0
2009-08-19 01:00:00,1.65495,1.65495,1.65475,1.65475,30200000.0
2009-08-19 01:01:00,1.65475,1.65485,1.65475,1.65475,88400000.0
2009-08-19 01:02:00,1.65475,1.6548,1.6546,1.6546,104500000.0
2009-08-19 01:03:00,1.6546,1.6548,1.6546,1.65475,56500000.0
2009-08-19 01:04:00,1.65475,1.6548,1.65465,1.6547,52900000.0
2009-08-19 01:05:00,1.6547,1.65485,1.6546,1.65475,27200000.0
2009-08-19 01:06:00,1.65475,1.65475,1.6547,1.6547,32100000.0
2009-08-19 01:07:00,1.6547,1.6549,1.6547,1.6548,22300000.0
2009-08-19 01:08:00,1.65475,1.6548,1.65475,1.65475,17000000.0
2009-08-19 01:09:00,1.65475,1.655,1.6547,1.65485,37600000.0
2009-08-19 01:10:00,1.6548,1.65495,1.6548,1.65495,18800000.0
2009-08-19 01:11:00,1.65495,1.65495,1.65485,1.65485,13000000.0
2009-08-19 01:12:00,1.65495,1.655,1.6548,1.655,23500000.0
2009-08-19 01:13:00,1.655,1.655,1.65485,1.65485,73400000.0
2009-08-19 01:14:00,1.65485,1.655,1.65485,1.65495,101200000.0
2009-08-19 01:15:00,1.65495,1.65515,1.65495,1.65495,53300000.0
2009-08-19 01:16:00,1.65495,1.6556,1.65495,1.65555,55100000.0
2009-08-19 01:17:00,1.6556,1.65625,1.6556,1.6558,48900000.0
2009-08-19 01:18:00,1.6559,1.6559,1.6557,1.65575,41300000.0
2009-08-19 01:19:00,1.6557,1.6557,1.6555,1.65555,21900000.0
2009-08-19 01:20:00,1.65555,1.65555,1.65545,1.65555,54500000.0
2009-08-19 01:21:00,1.65565,1.65585,1.65555,1.65585,76400000.0
2009-08-19 01:22:00,1.6559,1.65625,1.6559,1.6562,235400000.0
2009-08-19 01:23:00,1.6562,1.65695,1.65615,1.6567,269400000.0
2009-08-19 01:24:00,1.6567,1.6568,1.6566,1.6568,113100000.0
2009-08-19 01:25:00,1.65685,1.6569,1.6568,1.65685,69500000.0
2009-08-19 01:26:00,1.6568,1.65705,1.6568,1.65695,80800000.0
2009-08-19 01:27:00,1.65695,1.65695,1.65665,1.6568,125800000.0
2009-08-19 01:28:00,1.6569,1.6569,1.6567,1.65675,101800000.0
2009-08-19 01:29:00,1.6568,1.6569,1.65675,1.6569,98900000.0
2009-08-19 01:30:00,1.65685,1.65695,1.65685,1.6569,41300000.0
2009-08-19 01:31:00,1.6569,1.657,1.65685,1.657,20400000.0
2009-08-19 01:32:00,1.65695,1.65695,1.6569,1.65695,49700000.0
2009-08-19 01:33:00,1.65695,1.65745,1.65685,1.65735,187800000.0
2009-08-19 01:34:00,1.65735,1.6574,1.65725,1.6574,193000000.0
2009-08-19 01:35:00,1.6574,1.6577,1.65735,1.6574,196700000.0
2009-08-19 01:36:00,1.6574,1.65755,1.6574,1.65755,106800000.0
2009-08-19 01:37:00,1.65755,1.6576,1.6574,1.65755,95000000.0
2009-08-19 01:38:00,1.65755,1.65765,1.65755,1.65765,295900000.0
2009-08-19 01:39:00,1.65755,1.6578,1.65745,1.65745,138500000.0
2009-08-19 01:40:00,1.6574,1.65745,1.65715,1.65715,135300000.0
2009-08-19 01:41:00,1.65715,1.6573,1.65715,1.6572,138200000.0
2009-08-19 01:42:00,1.6572,1.65725,1.6566,1.65675,138500000.0
2009-08-19 01:43:00,1.65675,1.65685,1.65675,1.65685,56800000.0
2009-08-19 01:44:00,1.65685,1.657,1.6568,1.657,35900000.0
2009-08-19 01:45:00,1.65705,1.6573,1.65705,1.6573,38000000.0
2009-08-19 01:46:00,1.6573,1.65755,1.6573,1.65755,144199999.0
2009-08-19 01:47:00,1.65755,1.6576,1.6575,1.65755,64000000.0
2009-08-19 01:48:00,1.6575,1.65855,1.6575,1.65815,311300000.0
2009-08-19 01:49:00,1.65815,1.6582,1.658,1.6582,335200000.0
2009-08-19 01:50:00,1.6582,1.65825,1.6582,1.6582,61000000.0
2009-08-19 01:51:00,1.6582,1.65895,1.6582,1.6589,166600000.0
2009-08-19 01:52:00,1.6589,1.65895,1.65865,1.6587,134600000.0
2009-08-19 01:53:00,1.6587,1.6592,1.6587,1.65905,124200000.0
2009-08-19 01:54:00,1.65905,1.6592,1.6589,1.6591,134200000.0
2009-08-19 01:55:00,1.6591,1.6593,1.65875,1.6588,82700000.0
2009-08-19 01:56:00,1.6588,1.6592,1.65875,1.65875,47300000.0
2009-08-19 01:57:00,1.65875,1.65875,1.6583,1.65835,56800000.0
2009-08-19 01:58:00,1.65835,1.6593,1.65835,1.65895,105300000.0
2009-08-19 01:59:00,1.65895,1.65905,1.65865,1.65875,81100000.0
2009-08-19 02:00:00,1.65875,1.6589,1.65855,1.65875,64300000.0
2009-08-19 02:01:00,1.6589,1.6589,1.6586,1.65865,120900000.0
2009-08-19 02:02:00,1.65865,1.65865,1.6582,1.65835,192700000.0
2009-08-19 02:03:00,1.65835,1.6585,1.6583,1.6585,92800000.0
2009-08-19 02:04:00,1.6585,1.6585,1.6582,1.65825,96500000.0
2009-08-19 02:05:00,1.6582,1.6583,1.65805,1.6583,114400000.0
2009-08-19 02:06:00,1.6583,1.65895,1.6583,1.65855,104400000.0
2009-08-19 02:07:00,1.65855,1.65875,1.65845,1.6587,83700000.0
2009-08-19 02:08:00,1.6587,1.6587,1.6585,1.65855,61100000.0
2009-08-19 02:09:00,1.65855,1.6586,1.65855,1.6586,56900000.0
2009-08-19 02:10:00,1.6586,1.6588,1.6586,1.6588,122000000.0
2009-08-19 02:11:00,1.6588,1.6588,1.65865,1.65875,40200000.0
2009-08-19 02:12:00,1.6588,1.65885,1.65865,1.65865,91800000.0
2009-08-19 02:13:00,1.65865,1.6587,1.65835,1.6584,128200000.0
2009-08-19 02:14:00,1.6584,1.6585,1.65825,1.6585,124200000.0
2009-08-19 02:15:00,1.6585,1.65865,1.65825,1.6586,177700000.0
2009-08-19 02:16:00,1.6584,1.65875,1.65835,1.65835,56300000.0
2009-08-19 02:17:00,1.65835,1.6584,1.6582,1.6582,90600000.0
2009-08-19 02:18:00,1.6582,1.6584,1.6582,1.6584,49500000.0
2009-08-19 02:19:00,1.6584,1.6585,1.65835,1.6584,112400000.0
2009-08-19 02:20:00,1.6584,1.6586,1.65825,1.6586,139200000.0
2009-08-19 02:21:00,1.6586,1.6586,1.6584,1.6585,113600000.0
2009-08-19 02:22:00,1.6585,1.65855,1.6583,1.6583,39400000.0
2009-08-19 02:23:00,1.65825,1.65825,1.65805,1.65805,171500000.0
2009-08-19 02:24:00,1.65805,1.65805,1.6576,1.6576,109800000.0
2009-08-19 02:25:00,1.6576,1.6576,1.657,1.65735,151000000.0
2009-08-19 02:26:00,1.65735,1.6574,1.65665,1.6567,149100000.0
2009-08-19 02:27:00,1.6567,1.6568,1.6562,1.6562,120500000.0
2009-08-19 02:28:00,1.6562,1.6563,1.65565,1.656,102000000.0
2009-08-19 02:29:00,1.656,1.65625,1.65595,1.65615,143300000.0
2009-08-19 02:30:00,1.65615,1.65625,1.6558,1.65625,196800000.0
2009-08-19 02:31:00,1.65625,1.65645,1.6562,1.6564,114600000.0
2009-08-19 02:32:00,1.6563,1.6566,1.656,1.6565,129400000.0
2009-08-19 02:33:00,1.65665,1.6568,1.6566,1.65665,27600000.0
2009-08-19 02:34:00,1.65665,1.6567,1.6566,1.65665,51500000.0
2009-08-19 02:35:00,1.65665,1.6568,1.65665,1.6568,63900000.0
2009-08-19 02:36:00,1.6568,1.6568,1.65645,1.65655,92900000.0
2009-08-19 02:37:00,1.65655,1.65685,1.65655,1.65685,109800000.0
2009-08-19 02:38:00,1.65685,1.65685,1.6565,1.65655,31400000.0
2009-08-19 02:39:00,1.65655,1.65665,1.65645,1.6565,23600000.0
2009-08-19 02:40:00,1.6565,1.6565,1.6563,1.65635,52700000.0
2009-08-19 02:41:00,1.65635,1.65655,1.6563,1.6564,41600000.0
2009-08-19 02:42:00,1.65635,1.65635,1.6554,1.6556,98800000.0
2009-08-19 02:43:00,1.65555,1.65555,1.65415,1.65435,155410000.0
2009-08-19 02:44:00,1.65435,1.65505,1.65435,1.65475,143800000.0
2009-08-19 02:45:00,1.6548,1.6549,1.6545,1.6546,135600000.0
2009-08-19 02:46:00,1.6546,1.65485,1.6546,1.6548,66200000.0
2009-08-19 02:47:00,1.6548,1.656,1.6548,1.6557,131300000.0
2009-08-19 02:48:00,1.65565,1.6557,1.6551,1.65525,139200000.0
2009-08-19 02:49:00,1.6552,1.6552,1.65455,1.65465,197000000.0
2009-08-19 02:50:00,1.6548,1.6548,1.65415,1.65435,215700000.0
2009-08-19 02:51:00,1.65435,1.6549,1.65435,1.65455,168400000.0
2009-08-19 02:52:00,1.65455,1.6549,1.65455,1.6547,101400000.0
2009-08-19 02:53:00,1.6547,1.655,1.6546,1.65485,154400000.0
2009-08-19 02:54:00,1.6549,1.6549,1.65475,1.6548,63300000.0
2009-08-19 02:55:00,1.6548,1.6548,1.6543,1.65435,218000000.0
2009-08-19 02:56:00,1.65435,1.6544,1.65375,1.65395,237500000.0
2009-08-19 02:57:00,1.65395,1.654,1.65375,1.6539,162300000.0
2009-08-19 02:58:00,1.6539,1.6547,1.65385,1.65415,128300000.0
2009-08-19 02:59:00,1.65415,1.65455,1.65415,1.65455,85900000.0
2009-08-19 03:00:00,1.6547,1.6548,1.6545,1.6548,98700000.0
2009-08-19 03:01:00,1.6549,1.6551,1.65485,1.65485,96000000.0
2009-08-19 03:02:00,1.6547,1.6547,1.6544,1.6545,123900000.0
2009-08-19 03:03:00,1.65435,1.65485,1.65425,1.6547,214300000.0
2009-08-19 03:04:00,1.6547,1.6548,1.6545,1.65465,84500000.0
2009-08-19 03:05:00,1.6546,1.6547,1.6543,1.6547,137900000.0
2009-08-19 03:06:00,1.6547,1.6547,1.6541,1.6541,116500000.0
2009-08-19 03:07:00,1.65415,1.6542,1.6538,1.6538,168000000.0
2009-08-19 03:08:00,1.6538,1.6538,1.6533,1.65345,140600000.0
2009-08-19 03:09:00,1.65345,1.65365,1.6531,1.6532,80300000.0
2009-08-19 03:10:00,1.65325,1.6536,1.65315,1.6532,115700000.0
2009-08-19 03:11:00,1.6532,1.6534,1.6532,1.6533,44400000.0
2009-08-19 03:12:00,1.65335,1.6534,1.65315,1.6533,128000000.0
2009-08-19 03:13:00,1.6533,1.6533,1.6525,1.6525,199300000.0
2009-08-19 03:14:00,1.6525,1.6525,1.65215,1.6522,64700000.0
2009-08-19 03:15:00,1.6522,1.6524,1.65205,1.6522,133700000.0
2009-08-19 03:16:00,1.6521,1.65215,1.6515,1.6517,88700000.0
2009-08-19 03:17:00,1.6517,1.65265,1.6517,1.6523,108900000.0
2009-08-19 03:18:00,1.6523,1.6527,1.6523,1.6525,97300000.0
2009-08-19 03:19:00,1.65245,1.65275,1.65245,1.65265,107100000.0
2009-08-19 03:20:00,1.6526,1.65265,1.6526,1.6526,12200000.0
2009-08-19 03:21:00,1.65265,1.6528,1.6526,1.6528,68100000.0
2009-08-19 03:22:00,1.6528,1.6528,1.6527,1.65275,54900000.0
2009-08-19 03:23:00,1.65275,1.65275,1.6527,1.6527,48300000.0
2009-08-19 03:24:00,1.6527,1.6528,1.6527,1.6528,29600000.0
2009-08-19 03:25:00,1.6529,1.6532,1.65275,1.65315,69100000.0
2009-08-19 03:26:00,1.65315,1.65315,1.65255,1.6527,74700000.0
2009-08-19 03:27:00,1.6527,1.65315,1.6527,1.6529,35500000.0
2009-08-19 03:28:00,1.6529,1.65315,1.65285,1.65315,66800000.0
2009-08-19 03:29:00,1.65315,1.6535,1.65295,1.6534,153700000.0
2009-08-19 03:30:00,1.6534,1.65345,1.65315,1.6533,169500000.0
2009-08-19 03:31:00,1.65325,1.65415,1.65325,1.65355,174700000.0
2009-08-19 03:32:00,1.65345,1.6535,1.65325,1.6533,105800000.0
2009-08-19 03:33:00,1.6533,1.65345,1.653,1.653,75000000.0
2009-08-19 03:34:00,1.653,1.65355,1.6529,1.65355,64600000.0
2009-08-19 03:35:00,1.65355,1.6539,1.65345,1.65385,56800000.0
2009-08-19 03:36:00,1.6539,1.6541,1.65385,1.654,155600000.0
2009-08-19 03:37:00,1.654,1.654,1.6539,1.6539,40100000.0
2009-08-19 03:38:00,1.65385,1.65385,1.65295,1.65325,141100000.0
2009-08-19 03:39:00,1.65325,1.6536,1.65325,1.6535,103800000.0
2009-08-19 03:40:00,1.6535,1.6535,1.65335,1.6534,65100000.0
2009-08-19 03:41:00,1.6533,1.6534,1.6532,1.6532,79300000.0
2009-08-19 03:42:00,1.6532,1.6532,1.6526,1.65265,116600000.0
2009-08-19 03:43:00,1.65265,1.6529,1.65255,1.6528,105200000.0
2009-08-19 03:44:00,1.6528,1.6528,1.6526,1.6527,87700000.0
2009-08-19 03:45:00,1.6527,1.65285,1.6523,1.6523,95000000.0
2009-08-19 03:46:00,1.65225,1.65225,1.65165,1.6517,96900000.0
2009-08-19 03:47:00,1.65165,1.6519,1.65105,1.6519,142500000.0
2009-08-19 03:48:00,1.652,1.6524,1.652,1.65205,117300000.0
2009-08-19 03:49:00,1.65205,1.65225,1.65205,1.6522,118100000.0
2009-08-19 03:50:00,1.65225,1.65225,1.65205,1.65205,26800000.0
2009-08-19 03:51:00,1.65205,1.6521,1.6516,1.6518,158500000.0
2009-08-19 03:52:00,1.6518,1.6518,1.6516,1.6516,95900000.0
2009-08-19 03:53:00,1.6516,1.6517,1.65145,1.65155,66800000.0
2009-08-19 03:54:00,1.65155,1.6517,1.6513,1.65155,149700000.0
2009-08-19 03:55:00,1.65155,1.6521,1.65155,1.6521,65300000.0
2009-08-19 03:56:00,1.6521,1.6522,1.6518,1.65195,90300000.0
2009-08-19 03:57:00,1.65195,1.6522,1.65195,1.65215,102500000.0
2009-08-19 03:58:00,1.6522,1.6522,1.6522,1.6522,17000000.0
2009-08-19 03:59:00,1.6522,1.65225,1.65215,1.65225,24700000.0
2009-08-19 04:00:00,1.65225,1.6523,1.6522,1.65225,133400000.0
2009-08-19 04:01:00,1.6523,1.6523,1.6522,1.6523,92100000.0
2009-08-19 04:02:00,1.65225,1.65235,1.6522,1.65235,40200000.0
2009-08-19 04:03:00,1.65235,1.65235,1.65225,1.65235,42200000.0
2009-08-19 04:04:00,1.65235,1.6526,1.6522,1.6524,122600000.0
2009-08-19 04:05:00,1.65235,1.6525,1.65235,1.65245,71400000.0
2009-08-19 04:06:00,1.65245,1.6526,1.65215,1.6522,193000000.0
2009-08-19 04:07:00,1.6522,1.6524,1.65215,1.6524,173300000.0
2009-08-19 04:08:00,1.6524,1.65255,1.6523,1.65255,195600000.0
2009-08-19 04:09:00,1.6525,1.65265,1.6525,1.65255,111200000.0
2009-08-19 04:10:00,1.65255,1.653,1.6525,1.6529,65600000.0
2009-08-19 04:11:00,1.653,1.6533,1.65285,1.6533,92800000.0
2009-08-19 04:12:00,1.6533,1.6533,1.653,1.6531,65900000.0
2009-08-19 04:13:00,1.653,1.65315,1.653,1.65315,17300000.0
2009-08-19 04:14:00,1.65315,1.65355,1.6531,1.65355,79600000.0
2009-08-19 04:15:00,1.6536,1.65365,1.6534,1.65345,99700000.0
2009-08-19 04:16:00,1.6535,1.6535,1.6533,1.6533,58800000.0
2009-08-19 04:17:00,1.65325,1.65325,1.65245,1.65245,76900000.0
2009-08-19 04:18:00,1.65245,1.65245,1.65185,1.6522,123800000.0
2009-08-19 04:19:00,1.6522,1.653,1.6522,1.6528,82600000.0
2009-08-19 04:20:00,1.6528,1.6528,1.65275,1.6528,14600000.0
2009-08-19 04:21:00,1.6528,1.6528,1.65255,1.6527,68400000.0
2009-08-19 04:22:00,1.6527,1.65285,1.6526,1.65285,92800000.0
2009-08-19 04:23:00,1.65285,1.65285,1.6528,1.65285,35600000.0
2009-08-19 04:24:00,1.65285,1.65285,1.6526,1.65265,59900000.0
2009-08-19 04:25:00,1.6527,1.6527,1.6525,1.65255,78100000.0
2009-08-19 04:26:00,1.6525,1.6531,1.6525,1.653,89200000.0
2009-08-19 04:27:00,1.65305,1.65325,1.6528,1.65285,169400000.0
2009-08-19 04:28:00,1.6528,1.65285,1.6528,1.65285,27600000.0
2009-08-19 04:29:00,1.6528,1.6528,1.6528,1.6528,19900000.0
2009-08-19 04:30:00,1.6528,1.6528,1.6527,1.6527,55200000.0
2009-08-19 04:31:00,1.6527,1.65275,1.6527,1.65275,90200000.0
2009-08-19 04:32:00,1.65275,1.65275,1.65245,1.65245,78800000.0
2009-08-19 04:33:00,1.6524,1.6528,1.6524,1.65275,112600000.0
2009-08-19 04:34:00,1.65275,1.6528,1.65275,1.6528,33000000.0
2009-08-19 04:35:00,1.6529,1.65295,1.65285,1.6529,47800000.0
2009-08-19 04:36:00,1.65295,1.65325,1.6529,1.6532,149800000.0
2009-08-19 04:37:00,1.6531,1.6532,1.65275,1.65285,146000000.0
2009-08-19 04:38:00,1.65285,1.65295,1.65225,1.65225,135800000.0
2009-08-19 04:39:00,1.65225,1.65235,1.6521,1.65235,103400000.0
2009-08-19 04:40:00,1.65235,1.6528,1.6523,1.65235,202999999.0
2009-08-19 04:41:00,1.65235,1.6527,1.65205,1.6527,91300000.0
2009-08-19 04:42:00,1.6527,1.6531,1.6527,1.653,52600000.0
2009-08-19 04:43:00,1.65295,1.65295,1.65285,1.6529,65400000.0
2009-08-19 04:44:00,1.653,1.6531,1.65295,1.6531,20300000.0
2009-08-19 04:45:00,1.65315,1.65315,1.65285,1.6529,123700000.0
2009-08-19 04:46:00,1.6529,1.6529,1.65255,1.65255,58700000.0
2009-08-19 04:47:00,1.65265,1.6527,1.65245,1.65255,124200000.0
2009-08-19 04:48:00,1.65255,1.65285,1.65255,1.6528,116700000.0
2009-08-19 04:49:00,1.6528,1.6528,1.6526,1.65265,78600000.0
2009-08-19 04:50:00,1.65265,1.653,1.65265,1.6529,63900000.0
2009-08-19 04:51:00,1.6528,1.653,1.6528,1.653,37000000.0
2009-08-19 04:52:00,1.653,1.65305,1.6529,1.65295,33900000.0
2009-08-19 04:53:00,1.65295,1.65305,1.65285,1.65305,49500000.0
2009-08-19 04:54:00,1.65305,1.6532,1.65295,1.6532,88900000.0
2009-08-19 04:55:00,1.65315,1.6532,1.6529,1.65295,74500000.0
2009-08-19 04:56:00,1.65295,1.653,1.65295,1.653,76500000.0
2009-08-19 04:57:00,1.653,1.6532,1.653,1.6532,76800000.0
2009-08-19 04:58:00,1.6532,1.6532,1.6532,1.6532,10400000.0
2009-08-19 04:59:00,1.6532,1.6532,1.6531,1.6531,92600000.0
2009-08-19 05:00:00,1.65297,1.65298,1.65291,1.65292,39400000.0
2009-08-19 05:01:00,1.65285,1.65288,1.6528,1.65285,39500000.0
2009-08-19 05:02:00,1.653,1.653,1.65275,1.65275,107800000.0
2009-08-19 05:03:00,1.6527,1.65275,1.6523,1.6524,111000000.0
2009-08-19 05:04:00,1.6524,1.6526,1.65235,1.6525,72700000.0
2009-08-19 05:05:00,1.6525,1.65255,1.65225,1.65225,97700000.0
2009-08-19 05:06:00,1.65225,1.6523,1.6521,1.6521,94800000.0
2009-08-19 05:07:00,1.65215,1.65225,1.65215,1.6522,97400000.0
2009-08-19 05:08:00,1.6522,1.6522,1.65175,1.65185,54800000.0
2009-08-19 05:09:00,1.6519,1.6519,1.65175,1.6519,65000000.0
2009-08-19 05:10:00,1.6519,1.6523,1.6519,1.6523,125500000.0
2009-08-19 05:11:00,1.6523,1.65255,1.6523,1.65255,116100000.0
2009-08-19 05:12:00,1.65255,1.6527,1.65255,1.6527,98900000.0
2009-08-19 05:13:00,1.65265,1.65265,1.65265,1.65265,124800000.0
2009-08-19 05:14:00,1.65265,1.65265,1.65265,1.65265,150400000.0
2009-08-19 05:15:00,1.65265,1.65295,1.65265,1.65295,80700000.0
2009-08-19 05:16:00,1.65295,1.65295,1.6526,1.6526,114000000.0
2009-08-19 05:17:00,1.6526,1.6526,1.65235,1.65235,108400000.0
2009-08-19 05:18:00,1.6523,1.6523,1.6521,1.65225,105600000.0
2009-08-19 05:19:00,1.65225,1.65245,1.652,1.65205,123900000.0
2009-08-19 05:20:00,1.65205,1.6521,1.65195,1.65195,121600000.0
2009-08-19 05:21:00,1.65195,1.65225,1.65195,1.65225,37200000.0
2009-08-19 05:22:00,1.65225,1.6523,1.652,1.652,65800000.0
2009-08-19 05:23:00,1.652,1.65225,1.652,1.65225,57300000.0
2009-08-19 05:24:00,1.6523,1.6525,1.6523,1.65245,15000000.0
2009-08-19 05:25:00,1.65245,1.65245,1.65235,1.65235,41400000.0
2009-08-19 05:26:00,1.65235,1.65235,1.6522,1.6523,24200000.0
2009-08-19 05:27:00,1.6523,1.6524,1.65225,1.6523,38200000.0
2009-08-19 05:28:00,1.65235,1.6524,1.65205,1.65205,128300000.0
2009-08-19 05:29:00,1.65205,1.65235,1.65205,1.65225,139100000.0
2009-08-19 05:30:00,1.6522,1.65235,1.65215,1.65235,180200000.0
2009-08-19 05:31:00,1.65235,1.65235,1.6522,1.6522,7000000.0
2009-08-19 05:32:00,1.6522,1.6523,1.65205,1.6523,86700000.0
2009-08-19 05:33:00,1.6523,1.6523,1.65215,1.6522,82000000.0
2009-08-19 05:34:00,1.6522,1.6524,1.6522,1.6524,164100000.0
2009-08-19 05:35:00,1.6524,1.6525,1.6524,1.65245,74500000.0
2009-08-19 05:36:00,1.65245,1.65245,1.65215,1.65225,110500000.0
2009-08-19 05:37:00,1.65225,1.6523,1.6521,1.6521,121500000.0
2009-08-19 05:38:00,1.65215,1.6522,1.6521,1.6522,54500000.0
2009-08-19 05:39:00,1.6522,1.6523,1.6522,1.6522,37800000.0
2009-08-19 05:40:00,1.6522,1.6524,1.6522,1.6524,69900000.0
2009-08-19 05:41:00,1.6523,1.6524,1.65225,1.6524,56500000.0
2009-08-19 05:42:00,1.6524,1.6524,1.65215,1.65215,239800000.0
2009-08-19 05:43:00,1.65215,1.65215,1.65215,1.65215,27500000.0
2009-08-19 05:44:00,1.65215,1.6523,1.65205,1.65225,36100000.0
2009-08-19 05:45:00,1.65225,1.6524,1.6522,1.65225,112500000.0
2009-08-19 05:46:00,1.6524,1.6529,1.65235,1.6529,87400000.0
2009-08-19 05:47:00,1.6529,1.6529,1.6526,1.6527,84300000.0
2009-08-19 05:48:00,1.65275,1.65285,1.65275,1.65285,34300000.0
2009-08-19 05:49:00,1.65285,1.65285,1.6526,1.6527,107700000.0
2009-08-19 05:50:00,1.6527,1.65275,1.6527,1.65275,50300000.0
2009-08-19 05:51:00,1.65275,1.65275,1.6527,1.65275,28600000.0
2009-08-19 05:52:00,1.65275,1.65275,1.65275,1.65275,25000000.0
2009-08-19 05:53:00,1.65275,1.6528,1.65275,1.6528,26100000.0
2009-08-19 05:54:00,1.6528,1.6528,1.65265,1.65275,49300000.0
2009-08-19 05:55:00,1.65275,1.6528,1.65265,1.65275,83500000.0
2009-08-19 05:56:00,1.65275,1.6529,1.6527,1.6529,55600000.0
2009-08-19 05:57:00,1.6529,1.6529,1.6529,1.6529,45600000.0
2009-08-19 05:58:00,1.6529,1.6529,1.65275,1.6528,132700000.0
2009-08-19 05:59:00,1.6528,1.65295,1.6528,1.6529,155200000.0
2009-08-19 06:00:00,1.6529,1.6529,1.6527,1.6528,340200000.0
2009-08-19 06:01:00,1.6528,1.65315,1.6527,1.6531,80800000.0
2009-08-19 06:02:00,1.6531,1.6532,1.65305,1.65305,8100000.0
2009-08-19 06:03:00,1.6531,1.6531,1.6531,1.6531,21900000.0
2009-08-19 06:04:00,1.6531,1.6536,1.6531,1.6535,133800000.0
2009-08-19 06:05:00,1.65345,1.65355,1.65345,1.6535,21000000.0
2009-08-19 06:06:00,1.6535,1.6535,1.65335,1.6534,49800000.0
2009-08-19 06:07:00,1.6534,1.6534,1.6528,1.6528,23400000.0
2009-08-19 06:08:00,1.65275,1.65275,1.65275,1.65275,8300000.0
2009-08-19 06:09:00,1.6528,1.6528,1.6528,1.6528,21500000.0
2009-08-19 06:10:00,1.65275,1.6528,1.65275,1.65275,16500000.0
2009-08-19 06:11:00,1.6527,1.6528,1.6527,1.6528,31000000.0
2009-08-19 06:12:00,1.6528,1.6528,1.65275,1.6528,15600000.0
2009-08-19 06:13:00,1.65275,1.6529,1.65275,1.6529,22000000.0
2009-08-19 06:14:00,1.6529,1.65315,1.6529,1.65315,28900000.0
2009-08-19 06:15:00,1.65315,1.6532,1.65315,1.65315,63900000.0
2009-08-19 06:16:00,1.6533,1.6533,1.6531,1.6531,45600000.0
2009-08-19 06:17:00,1.6531,1.6532,1.6531,1.6532,68500000.0
2009-08-19 06:18:00,1.6532,1.65355,1.6532,1.65355,56700000.0
2009-08-19 06:19:00,1.65355,1.65375,1.65355,1.6537,96800000.0
2009-08-19 06:20:00,1.6537,1.6541,1.65355,1.6541,214700000.0
2009-08-19 06:21:00,1.6541,1.65485,1.6541,1.6547,197000000.0
2009-08-19 06:22:00,1.6547,1.6548,1.65415,1.65415,125600000.0
2009-08-19 06:23:00,1.65415,1.65455,1.65405,1.65455,104800000.0
2009-08-19 06:24:00,1.65475,1.655,1.6547,1.6549,158300000.0
2009-08-19 06:25:00,1.6549,1.6549,1.6547,1.6548,69800000.0
2009-08-19 06:26:00,1.6548,1.6548,1.6547,1.65475,28900000.0
2009-08-19 06:27:00,1.65475,1.65485,1.6547,1.65485,65700000.0
2009-08-19 06:28:00,1.6548,1.65485,1.6547,1.65485,73600000.0
2009-08-19 06:29:00,1.6548,1.65485,1.6548,1.65485,15000000.0
2009-08-19 06:30:00,1.65485,1.65525,1.65485,1.65525,118100000.0
2009-08-19 06:31:00,1.65525,1.65525,1.6549,1.655,207000000.0
2009-08-19 06:32:00,1.655,1.65505,1.6549,1.65495,142700000.0
2009-08-19 06:33:00,1.6549,1.655,1.65485,1.65485,23000000.0
2009-08-19 06:34:00,1.6548,1.65485,1.6547,1.6547,13000000.0
2009-08-19 06:35:00,1.6547,1.6548,1.6547,1.65475,5000000.0
2009-08-19 06:36:00,1.6547,1.65485,1.6547,1.65485,16000000.0
2009-08-19 06:37:00,1.65485,1.65485,1.65445,1.6545,91100000.0
2009-08-19 06:38:00,1.6545,1.6545,1.6542,1.6542,71700000.0
2009-08-19 06:39:00,1.6542,1.6543,1.65385,1.6539,117800000.0
2009-08-19 06:40:00,1.6539,1.654,1.65365,1.654,124200000.0
2009-08-19 06:41:00,1.654,1.6547,1.6539,1.6547,128700000.0
2009-08-19 06:42:00,1.6547,1.6547,1.65465,1.6547,34900000.0
2009-08-19 06:43:00,1.6547,1.6547,1.6546,1.6547,126300000.0
2009-08-19 06:44:00,1.65475,1.6548,1.6547,1.6547,25400000.0
2009-08-19 06:45:00,1.65465,1.65475,1.65455,1.65475,107200000.0
2009-08-19 06:46:00,1.65475,1.65475,1.6547,1.6547,57000000.0
2009-08-19 06:47:00,1.6547,1.65525,1.6547,1.65515,140100000.0
2009-08-19 06:48:00,1.655,1.65505,1.655,1.65505,24200000.0
2009-08-19 06:49:00,1.655,1.6551,1.655,1.65505,28700000.0
2009-08-19 06:50:00,1.65505,1.65505,1.655,1.655,42800000.0
2009-08-19 06:51:00,1.655,1.65515,1.655,1.65515,43200000.0
2009-08-19 06:52:00,1.65515,1.6552,1.65515,1.6552,41200000.0
2009-08-19 06:53:00,1.6552,1.65545,1.65515,1.6552,96300000.0
2009-08-19 06:54:00,1.6552,1.65525,1.6552,1.6552,50700000.0
2009-08-19 06:55:00,1.6552,1.6553,1.6552,1.6553,55300000.0
2009-08-19 06:56:00,1.6553,1.65545,1.6553,1.65535,126100000.0
2009-08-19 06:57:00,1.65545,1.65605,1.65545,1.65595,216299999.0
2009-08-19 06:58:00,1.6559,1.65595,1.65575,1.6558,85000000.0
2009-08-19 06:59:00,1.6558,1.65595,1.6556,1.65565,105700000.0
2009-08-19 07:00:00,1.65565,1.65565,1.65525,1.65525,108600000.0
2009-08-19 07:01:00,1.6553,1.6553,1.65485,1.6551,184400000.0
2009-08-19 07:02:00,1.65515,1.65515,1.65465,1.65465,136600000.0
2009-08-19 07:03:00,1.65465,1.65465,1.65435,1.6544,85600000.0
2009-08-19 07:04:00,1.6544,1.6549,1.65435,1.6545,213200000.0
2009-08-19 07:05:00,1.6545,1.6545,1.6542,1.65425,156100000.0
2009-08-19 07:06:00,1.65425,1.6547,1.65415,1.6545,177300000.0
2009-08-19 07:07:00,1.6545,1.6545,1.6543,1.6543,55600000.0
2009-08-19 07:08:00,1.6543,1.6543,1.65405,1.65415,121100000.0
2009-08-19 07:09:00,1.65415,1.65415,1.65405,1.65405,30100000.0
2009-08-19 07:10:00,1.6541,1.6541,1.6539,1.65395,102100000.0
2009-08-19 07:11:00,1.65395,1.65395,1.65355,1.65365,79600000.0
2009-08-19 07:12:00,1.6536,1.6536,1.6531,1.6531,35200000.0
2009-08-19 07:13:00,1.6531,1.6534,1.6531,1.65325,70800000.0
2009-08-19 07:14:00,1.6533,1.6536,1.6533,1.6536,64000000.0
2009-08-19 07:15:00,1.6535,1.6535,1.6531,1.65325,100100000.0
2009-08-19 07:16:00,1.65325,1.6533,1.65315,1.65315,141400000.0
2009-08-19 07:17:00,1.65315,1.6533,1.6531,1.6531,66600000.0
2009-08-19 07:18:00,1.6531,1.6531,1.6527,1.65275,248500000.0
2009-08-19 07:19:00,1.65275,1.6528,1.6527,1.6528,218600000.0
2009-08-19 07:20:00,1.65275,1.6528,1.6527,1.6528,150900000.0
2009-08-19 07:21:00,1.6528,1.6534,1.6528,1.6534,174699999.0
2009-08-19 07:22:00,1.6534,1.65345,1.6532,1.6532,98800000.0
2009-08-19 07:23:00,1.6533,1.6536,1.6533,1.6535,62300000.0
2009-08-19 07:24:00,1.6535,1.6536,1.6535,1.6536,14000000.0
2009-08-19 07:25:00,1.6536,1.6538,1.6532,1.6532,144100000.0
2009-08-19 07:26:00,1.6532,1.6533,1.6527,1.65275,213000000.0
2009-08-19 07:27:00,1.65275,1.65295,1.65265,1.65295,108500000.0
2009-08-19 07:28:00,1.6529,1.653,1.65255,1.6526,68600000.0
2009-08-19 07:29:00,1.6526,1.6526,1.6521,1.65215,170600000.0
2009-08-19 07:30:00,1.65215,1.65215,1.65155,1.6517,164900000.0
2009-08-19 07:31:00,1.6517,1.6519,1.65165,1.6518,79600000.0
2009-08-19 07:32:00,1.6519,1.65225,1.6519,1.65225,135300000.0
2009-08-19 07:33:00,1.65225,1.65225,1.652,1.6521,97500000.0
2009-08-19 07:34:00,1.6523,1.65255,1.6522,1.65245,128400000.0
2009-08-19 07:35:00,1.65245,1.65245,1.6517,1.6518,289400000.0
2009-08-19 07:36:00,1.6518,1.6519,1.65175,1.65185,133600000.0
2009-08-19 07:37:00,1.65185,1.65185,1.6511,1.6513,194000000.0
2009-08-19 07:38:00,1.6513,1.6516,1.65065,1.65065,168150000.0
2009-08-19 07:39:00,1.65065,1.65135,1.65055,1.6512,160000000.0
2009-08-19 07:40:00,1.65115,1.6512,1.65045,1.6506,598800000.0
2009-08-19 07:41:00,1.6508,1.651,1.6506,1.6507,121100000.0
2009-08-19 07:42:00,1.65085,1.65085,1.65055,1.6506,212600000.0
2009-08-19 07:43:00,1.65055,1.65065,1.6505,1.6506,248500000.0
2009-08-19 07:44:00,1.65055,1.65085,1.6505,1.6505,261600000.0
2009-08-19 07:45:00,1.6505,1.6505,1.6504,1.65045,242300000.0
2009-08-19 07:46:00,1.65045,1.65055,1.6499,1.6499,250500000.0
2009-08-19 07:47:00,1.64995,1.6504,1.64985,1.6503,124000000.0
2009-08-19 07:48:00,1.6503,1.6504,1.6502,1.6502,83800000.0
2009-08-19 07:49:00,1.6502,1.65025,1.64995,1.6502,110100000.0
2009-08-19 07:50:00,1.6502,1.65035,1.64955,1.64955,168800000.0
2009-08-19 07:51:00,1.64955,1.64965,1.6494,1.6494,133400000.0
2009-08-19 07:52:00,1.6494,1.64955,1.64925,1.6495,221900000.0
2009-08-19 07:53:00,1.64965,1.6502,1.64945,1.6502,181900000.0
2009-08-19 07:54:00,1.65005,1.65005,1.64975,1.6499,103800000.0
2009-08-19 07:55:00,1.6499,1.6499,1.6493,1.6493,116900000.0
2009-08-19 07:56:00,1.64915,1.6496,1.64885,1.649,288700001.0
2009-08-19 07:57:00,1.649,1.6494,1.64895,1.64935,189500000.0
2009-08-19 07:58:00,1.64945,1.65,1.64945,1.6499,129800000.0
2009-08-19 07:59:00,1.6499,1.65045,1.6497,1.6504,344400000.0
2009-08-19 08:00:00,1.65035,1.6508,1.65035,1.65065,142400000.0
2009-08-19 08:01:00,1.65065,1.6507,1.6505,1.6506,98700000.0
2009-08-19 08:02:00,1.65055,1.6508,1.6505,1.6508,95600000.0
2009-08-19 08:03:00,1.65085,1.6513,1.6508,1.65105,88800000.0
2009-08-19 08:04:00,1.65105,1.65105,1.65035,1.65065,181050000.0
2009-08-19 08:05:00,1.65065,1.65095,1.6506,1.6509,40300000.0
2009-08-19 08:06:00,1.6509,1.6509,1.65065,1.65065,89800000.0
2009-08-19 08:07:00,1.65065,1.6508,1.65045,1.65055,290100000.0
2009-08-19 08:08:00,1.6505,1.6507,1.6501,1.6501,260000000.0
2009-08-19 08:09:00,1.6501,1.65035,1.65005,1.6502,171800000.0
2009-08-19 08:10:00,1.6502,1.65035,1.65015,1.65015,210300000.0
2009-08-19 08:11:00,1.65015,1.65015,1.64935,1.64935,743999998.0
2009-08-19 08:12:00,1.6495,1.6495,1.64905,1.6493,298600000.0
2009-08-19 08:13:00,1.6494,1.6497,1.6493,1.6493,289700000.0
2009-08-19 08:14:00,1.6493,1.64935,1.649,1.64905,278700000.0
2009-08-19 08:15:00,1.64905,1.64935,1.649,1.64915,342600000.0
2009-08-19 08:16:00,1.64905,1.64925,1.64905,1.6492,193400000.0
2009-08-19 08:17:00,1.6492,1.6492,1.6485,1.6491,321800000.0
2009-08-19 08:18:00,1.6491,1.6494,1.6489,1.6493,303200000.0
2009-08-19 08:19:00,1.6493,1.64985,1.64925,1.6498,301200001.0
2009-08-19 08:20:00,1.6498,1.6498,1.64875,1.6488,308300000.0
2009-08-19 08:21:00,1.6489,1.6493,1.64875,1.64875,387700000.0
2009-08-19 08:22:00,1.64875,1.64875,1.6478,1.64815,362140000.0
2009-08-19 08:23:00,1.6481,1.6488,1.64805,1.6486,285020000.0
2009-08-19 08:24:00,1.6486,1.6486,1.64795,1.6481,184200000.0
2009-08-19 08:25:00,1.6481,1.6485,1.6478,1.64825,272100000.0
2009-08-19 08:26:00,1.6483,1.6486,1.64795,1.6484,272200000.0
2009-08-19 08:27:00,1.6483,1.6489,1.6483,1.64875,312900000.0
2009-08-19 08:28:00,1.64875,1.6493,1.64875,1.64905,233500000.0
2009-08-19 08:29:00,1.64905,1.6493,1.6488,1.6488,351500000.0
2009-08-19 08:30:00,1.6488,1.6491,1.6488,1.649,400700000.0
2009-08-19 08:31:00,1.649,1.6494,1.64895,1.6493,325200000.0
2009-08-19 08:32:00,1.6492,1.6496,1.64885,1.64945,395000000.0
2009-08-19 08:33:00,1.64945,1.6495,1.64895,1.6492,396500000.0
2009-08-19 08:34:00,1.6492,1.6492,1.6467,1.64685,504800000.0
2009-08-19 08:35:00,1.6469,1.647,1.64605,1.64605,306400000.0
2009-08-19 08:36:00,1.64595,1.6461,1.64525,1.6461,405500000.0
2009-08-19 08:37:00,1.6461,1.6464,1.64595,1.6463,408800000.0
2009-08-19 08:38:00,1.6464,1.6472,1.64635,1.64705,393500000.0
2009-08-19 08:39:00,1.64705,1.64705,1.6459,1.64615,441700000.0
2009-08-19 08:40:00,1.64615,1.6462,1.6457,1.64595,338100000.0
2009-08-19 08:41:00,1.64595,1.6467,1.64595,1.6465,267800000.0
2009-08-19 08:42:00,1.6465,1.6468,1.6465,1.6466,215200000.0
2009-08-19 08:43:00,1.6465,1.6466,1.64595,1.64595,434700000.0
2009-08-19 08:44:00,1.64595,1.6462,1.6454,1.64555,426800000.0
2009-08-19 08:45:00,1.6456,1.64635,1.6455,1.6463,501300000.0
2009-08-19 08:46:00,1.6462,1.6471,1.6461,1.6468,400400000.0
2009-08-19 08:47:00,1.6468,1.6469,1.6462,1.64655,379100000.0
2009-08-19 08:48:00,1.6465,1.6466,1.6462,1.64655,390600000.0
2009-08-19 08:49:00,1.6466,1.6468,1.64625,1.64675,324600000.0
2009-08-19 08:50:00,1.64675,1.647,1.6466,1.6468,254000000.0
2009-08-19 08:51:00,1.6468,1.6471,1.64655,1.6466,219600000.0
2009-08-19 08:52:00,1.6465,1.6469,1.6464,1.6466,362400000.0
2009-08-19 08:53:00,1.6468,1.64755,1.64665,1.64735,363900000.0
2009-08-19 08:54:00,1.64735,1.64765,1.64675,1.64675,235400000.0
2009-08-19 08:55:00,1.6468,1.6469,1.64645,1.6466,213500000.0
2009-08-19 08:56:00,1.6466,1.647,1.64645,1.64645,269000000.0
2009-08-19 08:57:00,1.64645,1.6474,1.64645,1.6474,292900000.0
2009-08-19 08:58:00,1.6475,1.6479,1.6474,1.6478,271000000.0
2009-08-19 08:59:00,1.6478,1.6479,1.6476,1.6479,213900000.0
2009-08-19 09:00:00,1.6479,1.6479,1.6472,1.6472,213100000.0
2009-08-19 09:01:00,1.64725,1.64735,1.64675,1.64705,359699999.0
2009-08-19 09:02:00,1.6471,1.6476,1.6469,1.6469,323000000.0
2009-08-19 09:03:00,1.6469,1.6472,1.6465,1.6472,302400000.0
2009-08-19 09:04:00,1.6472,1.6474,1.6469,1.647,244700000.0
2009-08-19 09:05:00,1.6471,1.64725,1.64685,1.6472,289200000.0
2009-08-19 09:06:00,1.6474,1.64755,1.6468,1.6468,248400000.0
2009-08-19 09:07:00,1.6468,1.6475,1.6468,1.64705,287300000.0
2009-08-19 09:08:00,1.64705,1.64745,1.6466,1.647,234650000.0
2009-08-19 09:09:00,1.64685,1.64745,1.64685,1.6472,278400000.0
2009-08-19 09:10:00,1.64715,1.6473,1.64645,1.6466,238300000.0
2009-08-19 09:11:00,1.6466,1.6466,1.6463,1.6465,401100000.0
2009-08-19 09:12:00,1.6465,1.6467,1.64645,1.6465,150300000.0
2009-08-19 09:13:00,1.6465,1.6469,1.64645,1.6467,252600000.0
2009-08-19 09:14:00,1.6467,1.6469,1.6466,1.6466,325400000.0
2009-08-19 09:15:00,1.6466,1.6467,1.64625,1.6464,369300000.0
2009-08-19 09:16:00,1.6463,1.64695,1.6463,1.6469,395400000.0
2009-08-19 09:17:00,1.6469,1.64715,1.64665,1.64705,215500000.0
2009-08-19 09:18:00,1.64705,1.6473,1.6466,1.6466,342000000.0
2009-08-19 09:19:00,1.6467,1.6467,1.6465,1.6465,397600000.0
2009-08-19 09:20:00,1.6465,1.6466,1.64645,1.64655,140300000.0
2009-08-19 09:21:00,1.64655,1.6469,1.64645,1.6465,337200000.0
2009-08-19 09:22:00,1.6464,1.6465,1.64615,1.6462,395600000.0
2009-08-19 09:23:00,1.64625,1.6464,1.6458,1.64595,323400000.0
2009-08-19 09:24:00,1.6458,1.6465,1.6458,1.6462,372500000.0
2009-08-19 09:25:00,1.64615,1.64615,1.64585,1.646,311000000.0
2009-08-19 09:26:00,1.646,1.6461,1.64585,1.64585,140100000.0
2009-08-19 09:27:00,1.646,1.6461,1.64585,1.646,393200000.0
2009-08-19 09:28:00,1.6461,1.6465,1.646,1.64605,247100000.0
2009-08-19 09:29:00,1.646,1.6462,1.64595,1.64605,165300000.0
2009-08-19 09:30:00,1.6461,1.6462,1.6455,1.6455,346200000.0
2009-08-19 09:31:00,1.6455,1.6457,1.64525,1.6455,269000000.0
2009-08-19 09:32:00,1.6455,1.6455,1.6446,1.64475,401600000.0
2009-08-19 09:33:00,1.64485,1.6453,1.64475,1.6451,398800000.0
2009-08-19 09:34:00,1.6451,1.6452,1.6443,1.6448,356400000.0
2009-08-19 09:35:00,1.6449,1.6453,1.6446,1.6453,357200000.0
2009-08-19 09:36:00,1.64535,1.64535,1.64495,1.64515,377700000.0
2009-08-19 09:37:00,1.6451,1.6452,1.6444,1.6446,262300000.0
2009-08-19 09:38:00,1.6447,1.6452,1.64445,1.6451,283400000.0
2009-08-19 09:39:00,1.6452,1.6453,1.64495,1.6451,305000000.0
2009-08-19 09:40:00,1.6451,1.6452,1.64475,1.645,254900000.0
2009-08-19 09:41:00,1.645,1.645,1.64455,1.645,344700000.0
2009-08-19 09:42:00,1.64495,1.6452,1.64475,1.64515,387000000.0
2009-08-19 09:43:00,1.6452,1.646,1.64515,1.6458,259900000.0
2009-08-19 09:44:00,1.6458,1.6461,1.6457,1.646,251000000.0
2009-08-19 09:45:00,1.646,1.6467,1.6459,1.64655,424800000.0
2009-08-19 09:46:00,1.6467,1.6467,1.6461,1.6467,377600000.0
2009-08-19 09:47:00,1.64665,1.647,1.64605,1.6461,351000000.0
2009-08-19 09:48:00,1.6461,1.64615,1.6455,1.64565,275300000.0
2009-08-19 09:49:00,1.6456,1.6459,1.6455,1.6458,183900000.0
2009-08-19 09:50:00,1.64575,1.64575,1.6453,1.6453,252600000.0
2009-08-19 09:51:00,1.6453,1.6458,1.64515,1.64535,411900000.0
2009-08-19 09:52:00,1.64535,1.6455,1.6452,1.6452,421799999.0
2009-08-19 09:53:00,1.64515,1.6456,1.64515,1.6452,246799999.0
2009-08-19 09:54:00,1.6452,1.6455,1.6452,1.6453,224200000.0
2009-08-19 09:55:00,1.6453,1.64565,1.6451,1.6454,265400000.0
2009-08-19 09:56:00,1.6454,1.6458,1.6452,1.6458,457600000.0
2009-08-19 09:57:00,1.6459,1.6461,1.64515,1.6453,421000000.0
2009-08-19 09:58:00,1.6453,1.6457,1.6452,1.6457,215000000.0
2009-08-19 09:59:00,1.6457,1.6462,1.6456,1.64575,422300000.0
2009-08-19 10:00:00,1.64575,1.6461,1.6457,1.64595,231700000.0
2009-08-19 10:01:00,1.64595,1.6464,1.6455,1.6455,202600000.0
2009-08-19 10:02:00,1.6455,1.646,1.64515,1.6452,232600000.0
2009-08-19 10:03:00,1.6452,1.6456,1.64505,1.6455,116700000.0
2009-08-19 10:04:00,1.6455,1.6459,1.64535,1.64535,170700000.0
2009-08-19 10:05:00,1.6454,1.6456,1.6451,1.6451,317900000.0
2009-08-19 10:06:00,1.645,1.6455,1.64495,1.64525,356500000.0
2009-08-19 10:07:00,1.6453,1.64535,1.64455,1.64455,314800000.0
2009-08-19 10:08:00,1.64455,1.6446,1.644,1.644,179300000.0
2009-08-19 10:09:00,1.64405,1.6444,1.644,1.6443,338600000.0
2009-08-19 10:10:00,1.6442,1.64435,1.64395,1.64405,418700000.0
2009-08-19 10:11:00,1.64405,1.6445,1.64405,1.64435,379050001.0
2009-08-19 10:12:00,1.64435,1.6447,1.6439,1.6439,230400000.0
2009-08-19 10:13:00,1.64395,1.64445,1.6438,1.64445,328500000.0
2009-08-19 10:14:00,1.64445,1.6447,1.6441,1.6442,187800000.0
2009-08-19 10:15:00,1.6442,1.6449,1.6442,1.6448,240700000.0
2009-08-19 10:16:00,1.6448,1.645,1.64455,1.6448,329400000.0
2009-08-19 10:17:00,1.645,1.645,1.6445,1.6447,379600000.0
2009-08-19 10:18:00,1.6447,1.6454,1.6447,1.6449,337300000.0
2009-08-19 10:19:00,1.6449,1.645,1.64445,1.6449,273800000.0
2009-08-19 10:20:00,1.6449,1.6449,1.6447,1.6449,184400000.0
2009-08-19 10:21:00,1.6449,1.6455,1.6449,1.64505,403900000.0
2009-08-19 10:22:00,1.6451,1.6457,1.6451,1.64565,199500000.0
2009-08-19 10:23:00,1.64565,1.6457,1.64555,1.6456,177800000.0
2009-08-19 10:24:00,1.6456,1.6459,1.6453,1.6453,322000000.0
2009-08-19 10:25:00,1.6453,1.6459,1.6453,1.64575,320800000.0
2009-08-19 10:26:00,1.64575,1.64645,1.64575,1.6462,320600000.0
2009-08-19 10:27:00,1.6462,1.6465,1.64595,1.64635,224900000.0
2009-08-19 10:28:00,1.64625,1.6467,1.64605,1.64645,210100000.0
2009-08-19 10:29:00,1.6465,1.6467,1.64645,1.64665,167900000.0
2009-08-19 10:30:00,1.64665,1.649,1.64245,1.64325,176300000.0
2009-08-19 10:31:00,1.64325,1.6435,1.64235,1.64245,319000002.0
2009-08-19 10:32:00,1.6425,1.6427,1.6408,1.64165,333699999.0
2009-08-19 10:33:00,1.64165,1.6418,1.64095,1.6412,349500000.0
2009-08-19 10:34:00,1.6412,1.6416,1.64075,1.6409,310500000.0
2009-08-19 10:35:00,1.641,1.641,1.6402,1.6403,241300002.0
2009-08-19 10:36:00,1.64035,1.64115,1.64035,1.641,260100000.0
2009-08-19 10:37:00,1.64105,1.6416,1.64105,1.6414,231800000.0
2009-08-19 10:38:00,1.6414,1.64165,1.6413,1.6414,234500000.0
2009-08-19 10:39:00,1.64145,1.64205,1.6411,1.6419,200400000.0
2009-08-19 10:40:00,1.6419,1.6424,1.64185,1.642,225900000.0
2009-08-19 10:41:00,1.64225,1.6423,1.64195,1.64215,291600000.0
2009-08-19 10:42:00,1.6421,1.64265,1.642,1.6424,193600000.0
2009-08-19 10:43:00,1.6424,1.6427,1.64215,1.6423,182600000.0
2009-08-19 10:44:00,1.6423,1.64275,1.6423,1.64255,191900000.0
2009-08-19 10:45:00,1.64255,1.6428,1.6424,1.64255,314900000.0
2009-08-19 10:46:00,1.64255,1.6427,1.64225,1.6423,247500000.0
2009-08-19 10:47:00,1.6423,1.6426,1.6423,1.6425,207600000.0
2009-08-19 10:48:00,1.6425,1.64255,1.6423,1.64235,197700000.0
2009-08-19 10:49:00,1.64235,1.64235,1.64185,1.6419,217000000.0
2009-08-19 10:50:00,1.6419,1.6419,1.64165,1.64185,151499999.0
2009-08-19 10:51:00,1.6418,1.64185,1.641,1.641,182400000.0
2009-08-19 10:52:00,1.641,1.6411,1.6408,1.64085,166100000.0
2009-08-19 10:53:00,1.64085,1.64085,1.63955,1.6396,290780000.0
2009-08-19 10:54:00,1.63965,1.63975,1.63895,1.63935,278080000.0
2009-08-19 10:55:00,1.6393,1.63945,1.6388,1.6389,428800004.0
2009-08-19 10:56:00,1.6389,1.63975,1.6389,1.6397,301400000.0
2009-08-19 10:57:00,1.6397,1.64005,1.6397,1.63975,243200000.0
2009-08-19 10:58:00,1.6399,1.6399,1.6394,1.6394,149700000.0
2009-08-19 10:59:00,1.6394,1.6394,1.6385,1.6388,331600000.0
2009-08-19 11:00:00,1.63875,1.6395,1.63875,1.6394,258300000.0
2009-08-19 11:01:00,1.6394,1.6398,1.63935,1.6398,232100000.0
2009-08-19 11:02:00,1.6398,1.63995,1.6396,1.63965,377800000.0
2009-08-19 11:03:00,1.63965,1.63965,1.63935,1.63935,226500000.0
2009-08-19 11:04:00,1.63935,1.63955,1.6392,1.63925,311600000.0
2009-08-19 11:05:00,1.6393,1.63955,1.6392,1.6394,372900000.0
2009-08-19 11:06:00,1.6394,1.63965,1.6393,1.63945,185500000.0
2009-08-19 11:07:00,1.6395,1.6398,1.6394,1.6398,117600000.0
2009-08-19 11:08:00,1.6397,1.6399,1.6391,1.6391,260000000.0
2009-08-19 11:09:00,1.6391,1.63955,1.63905,1.6395,247300000.0
2009-08-19 11:10:00,1.63955,1.6397,1.6393,1.6393,415300000.0
2009-08-19 11:11:00,1.6393,1.6393,1.63905,1.6393,263200000.0
2009-08-19 11:12:00,1.6393,1.6395,1.639,1.6392,356700000.0
2009-08-19 11:13:00,1.63915,1.63915,1.63855,1.63855,262100000.0
2009-08-19 11:14:00,1.63855,1.63875,1.63845,1.6386,292600000.0
2009-08-19 11:15:00,1.6386,1.6386,1.638,1.638,602600000.0
2009-08-19 11:16:00,1.638,1.6382,1.6379,1.6382,390199999.0
2009-08-19 11:17:00,1.6382,1.6383,1.63765,1.63765,243900001.0
2009-08-19 11:18:00,1.63765,1.6379,1.63765,1.6379,211900000.0
2009-08-19 11:19:00,1.6379,1.6379,1.6375,1.63785,508300001.0
2009-08-19 11:20:00,1.63785,1.6384,1.63775,1.63815,140400000.0
2009-08-19 11:21:00,1.6382,1.63845,1.6381,1.6383,150700000.0
2009-08-19 11:22:00,1.63825,1.63845,1.63825,1.63845,21400000.0
2009-08-19 11:23:00,1.63845,1.63845,1.6381,1.6383,151000000.0
2009-08-19 11:24:00,1.6383,1.63845,1.6383,1.6384,89600000.0
2009-08-19 11:25:00,1.6384,1.6385,1.6383,1.6385,109000000.0
2009-08-19 11:26:00,1.63835,1.6384,1.6383,1.63835,108200000.0
2009-08-19 11:27:00,1.63835,1.6385,1.63825,1.63845,153900000.0
2009-08-19 11:28:00,1.63845,1.63865,1.6381,1.6383,144100000.0
2009-08-19 11:29:00,1.6383,1.63875,1.6383,1.6385,93700000.0
2009-08-19 11:30:00,1.6385,1.6385,1.63805,1.6382,84100000.0
2009-08-19 11:31:00,1.63815,1.63835,1.6381,1.6381,260000000.0
2009-08-19 11:32:00,1.63805,1.6384,1.63785,1.63815,186300000.0
2009-08-19 11:33:00,1.6382,1.63825,1.63795,1.63795,92900000.0
2009-08-19 11:34:00,1.63795,1.63845,1.63795,1.63845,279900000.0
2009-08-19 11:35:00,1.63845,1.6385,1.6382,1.6382,130400000.0
2009-08-19 11:36:00,1.6382,1.6383,1.6381,1.6382,175500000.0
2009-08-19 11:37:00,1.6382,1.63845,1.6382,1.6384,32500000.0
2009-08-19 11:38:00,1.6384,1.63865,1.63825,1.6386,81800000.0
2009-08-19 11:39:00,1.6386,1.639,1.63855,1.6389,157000000.0
2009-08-19 11:40:00,1.6389,1.6395,1.6389,1.6392,346300000.0
2009-08-19 11:41:00,1.6393,1.6395,1.6392,1.6394,203900000.0
2009-08-19 11:42:00,1.6394,1.6396,1.6387,1.6391,224500000.0
2009-08-19 11:43:00,1.6391,1.63935,1.6391,1.6393,117400000.0
2009-08-19 11:44:00,1.6393,1.6398,1.6393,1.6398,165600000.0
2009-08-19 11:45:00,1.6398,1.64,1.6398,1.6398,110700000.0
2009-08-19 11:46:00,1.63985,1.6401,1.6398,1.6398,116400000.0
2009-08-19 11:47:00,1.63975,1.64005,1.6397,1.64005,127600000.0
2009-08-19 11:48:00,1.64,1.64,1.63975,1.6399,206700000.0
2009-08-19 11:49:00,1.6399,1.6401,1.63965,1.6401,192900000.0
2009-08-19 11:50:00,1.6401,1.64015,1.6399,1.64005,307300000.0
2009-08-19 11:51:00,1.64005,1.6401,1.63975,1.64005,101100000.0
2009-08-19 11:52:00,1.64005,1.64005,1.6399,1.64005,176300000.0
2009-08-19 11:53:00,1.64,1.6401,1.6397,1.6398,222500000.0
2009-08-19 11:54:00,1.6399,1.64005,1.6398,1.63995,126400000.0
2009-08-19 11:55:00,1.63995,1.6402,1.6399,1.6399,253900000.0
2009-08-19 11:56:00,1.6399,1.6399,1.6397,1.6397,76500000.0
2009-08-19 11:57:00,1.6397,1.63975,1.63955,1.63965,80400000.0
2009-08-19 11:58:00,1.6397,1.6399,1.6394,1.63965,316000000.0
2009-08-19 11:59:00,1.6397,1.63975,1.639,1.639,221400000.0
2009-08-19 12:00:00,1.639,1.63935,1.63855,1.6393,259800000.0
2009-08-19 12:01:00,1.6393,1.6393,1.6389,1.639,138000000.0
2009-08-19 12:02:00,1.639,1.639,1.63885,1.63885,114100000.0
2009-08-19 12:03:00,1.63885,1.6393,1.63885,1.6392,156000000.0
2009-08-19 12:04:00,1.63925,1.63955,1.6392,1.6394,156800000.0
2009-08-19 12:05:00,1.6394,1.63945,1.6392,1.63935,160300000.0
2009-08-19 12:06:00,1.63935,1.63935,1.6388,1.63885,195100000.0
2009-08-19 12:07:00,1.63885,1.6393,1.6388,1.63915,96900000.0
2009-08-19 12:08:00,1.63905,1.63935,1.6389,1.639,145300000.0
2009-08-19 12:09:00,1.639,1.63905,1.6389,1.63905,168600000.0
2009-08-19 12:10:00,1.6391,1.6391,1.63875,1.63895,168200000.0
2009-08-19 12:11:00,1.63895,1.639,1.63855,1.6386,142800000.0
2009-08-19 12:12:00,1.6386,1.63865,1.6384,1.6386,209600000.0
2009-08-19 12:13:00,1.63865,1.6387,1.63845,1.63855,130700000.0
2009-08-19 12:14:00,1.63855,1.63885,1.6385,1.6388,197400000.0
2009-08-19 12:15:00,1.6388,1.6388,1.6387,1.6387,69400000.0
2009-08-19 12:16:00,1.6387,1.6388,1.63855,1.6387,302500000.0
2009-08-19 12:17:00,1.63875,1.6391,1.6387,1.63885,123500000.0
2009-08-19 12:18:00,1.63885,1.63895,1.6383,1.63835,94900000.0
2009-08-19 12:19:00,1.6383,1.63885,1.6383,1.6388,134900000.0
2009-08-19 12:20:00,1.6388,1.63895,1.63865,1.6388,104200000.0
2009-08-19 12:21:00,1.6389,1.63895,1.63865,1.6387,100300000.0
2009-08-19 12:22:00,1.6387,1.63875,1.6385,1.63855,115800000.0
2009-08-19 12:23:00,1.63855,1.63865,1.6385,1.63855,186500000.0
2009-08-19 12:24:00,1.63855,1.63865,1.63855,1.6386,143700000.0
2009-08-19 12:25:00,1.6386,1.63875,1.63855,1.6387,141700000.0
2009-08-19 12:26:00,1.6387,1.6387,1.6386,1.63865,78100000.0
2009-08-19 12:27:00,1.63865,1.63865,1.6386,1.6386,33700000.0
2009-08-19 12:28:00,1.63865,1.6387,1.6386,1.63865,138400000.0
2009-08-19 12:29:00,1.63865,1.6387,1.6386,1.6386,145600000.0
2009-08-19 12:30:00,1.63865,1.63875,1.63855,1.63865,151100000.0
2009-08-19 12:31:00,1.6386,1.639,1.6386,1.639,162600000.0
2009-08-19 12:32:00,1.639,1.639,1.6388,1.63885,109800000.0
2009-08-19 12:33:00,1.6389,1.6389,1.63855,1.6386,157500000.0
2009-08-19 12:34:00,1.6386,1.6388,1.6386,1.6386,84400000.0
2009-08-19 12:35:00,1.6386,1.6387,1.63855,1.63865,188800000.0
2009-08-19 12:36:00,1.6387,1.6388,1.63865,1.63865,142500000.0
2009-08-19 12:37:00,1.63865,1.63905,1.63865,1.639,97300000.0
2009-08-19 12:38:00,1.639,1.63905,1.63885,1.63895,173600000.0
2009-08-19 12:39:00,1.63895,1.63895,1.6386,1.63875,131900000.0
2009-08-19 12:40:00,1.63875,1.63875,1.6386,1.6387,210400000.0
2009-08-19 12:41:00,1.6387,1.639,1.63855,1.6389,218000000.0
2009-08-19 12:42:00,1.63885,1.6389,1.6386,1.63865,163000000.0
2009-08-19 12:43:00,1.63865,1.6388,1.63845,1.6385,206299999.0
2009-08-19 12:44:00,1.6385,1.63865,1.6385,1.63865,168800000.0
2009-08-19 12:45:00,1.63865,1.63905,1.6386,1.63875,84500000.0
2009-08-19 12:46:00,1.63875,1.63885,1.6387,1.6388,195200000.0
2009-08-19 12:47:00,1.6388,1.6392,1.6388,1.63915,75500000.0
2009-08-19 12:48:00,1.6391,1.6395,1.63885,1.6394,168700000.0
2009-08-19 12:49:00,1.6394,1.6396,1.6393,1.6394,130100000.0
2009-08-19 12:50:00,1.6394,1.63955,1.63935,1.6395,67500000.0
2009-08-19 12:51:00,1.6396,1.6397,1.63945,1.63945,57700000.0
2009-08-19 12:52:00,1.63945,1.6395,1.63925,1.6393,38500000.0
2009-08-19 12:53:00,1.6393,1.6393,1.639,1.63915,53600000.0
2009-08-19 12:54:00,1.63915,1.63935,1.6391,1.63935,45600000.0
2009-08-19 12:55:00,1.63935,1.63945,1.63925,1.6394,58400000.0
2009-08-19 12:56:00,1.6395,1.63955,1.6393,1.6394,96600000.0
2009-08-19 12:57:00,1.6394,1.6398,1.63925,1.63965,95400000.0
2009-08-19 12:58:00,1.63955,1.6396,1.63935,1.6394,114000000.0
2009-08-19 12:59:00,1.6394,1.63955,1.63915,1.6393,196700000.0
2009-08-19 13:00:00,1.63915,1.6401,1.63915,1.6401,322400000.0
2009-08-19 13:01:00,1.6401,1.6403,1.63985,1.6402,173300000.0
2009-08-19 13:02:00,1.6402,1.6406,1.64015,1.6406,286800000.0
2009-08-19 13:03:00,1.6406,1.6407,1.6403,1.6406,346000000.0
2009-08-19 13:04:00,1.64065,1.6413,1.64065,1.64105,301000000.0
2009-08-19 13:05:00,1.64105,1.6411,1.64095,1.64095,268100000.0
2009-08-19 13:06:00,1.64095,1.64105,1.64045,1.64055,175300000.0
2009-08-19 13:07:00,1.64055,1.64075,1.64035,1.64075,188900000.0
2009-08-19 13:08:00,1.6407,1.641,1.6407,1.64095,229900000.0
2009-08-19 13:09:00,1.641,1.641,1.64075,1.6409,140800000.0
2009-08-19 13:10:00,1.6409,1.6413,1.6409,1.6413,197300000.0
2009-08-19 13:11:00,1.6412,1.64165,1.6412,1.6416,261400000.0
2009-08-19 13:12:00,1.6416,1.64255,1.6416,1.6423,354300000.0
2009-08-19 13:13:00,1.6423,1.64255,1.64225,1.64225,244100000.0
2009-08-19 13:14:00,1.6423,1.6427,1.64225,1.6427,211800000.0
2009-08-19 13:15:00,1.6427,1.6432,1.6427,1.643,285200000.0
2009-08-19 13:16:00,1.643,1.64325,1.6428,1.643,316200000.0
2009-08-19 13:17:00,1.643,1.643,1.64275,1.6428,289200001.0
2009-08-19 13:18:00,1.6428,1.6428,1.6426,1.64265,137200000.0
2009-08-19 13:19:00,1.6427,1.6427,1.64245,1.6426,144500000.0
2009-08-19 13:20:00,1.64265,1.6428,1.6426,1.64265,195900000.0
2009-08-19 13:21:00,1.6426,1.6427,1.64255,1.64265,104900000.0
2009-08-19 13:22:00,1.64265,1.6427,1.64235,1.6426,219700000.0
2009-08-19 13:23:00,1.6426,1.64265,1.64185,1.6419,135300000.0
2009-08-19 13:24:00,1.6419,1.64195,1.64165,1.64165,298300000.0
2009-08-19 13:25:00,1.64165,1.6418,1.64165,1.64175,108000000.0
2009-08-19 13:26:00,1.64175,1.6421,1.64175,1.6421,182200000.0
2009-08-19 13:27:00,1.6421,1.6423,1.64195,1.6421,164700000.0
2009-08-19 13:28:00,1.6421,1.6421,1.6418,1.64195,230100000.0
2009-08-19 13:29:00,1.64195,1.64215,1.6418,1.6421,88400000.0
2009-08-19 13:30:00,1.6421,1.6421,1.64165,1.64175,126700000.0
2009-08-19 13:31:00,1.6417,1.64195,1.6417,1.64195,125700000.0
2009-08-19 13:32:00,1.64195,1.64195,1.6418,1.64185,58600000.0
2009-08-19 13:33:00,1.6419,1.6419,1.64165,1.64165,186800000.0
2009-08-19 13:34:00,1.64165,1.6421,1.64155,1.642,181500000.0
2009-08-19 13:35:00,1.642,1.6425,1.6419,1.64225,338200000.0
2009-08-19 13:36:00,1.6422,1.64235,1.64205,1.6421,224000000.0
2009-08-19 13:37:00,1.6421,1.64255,1.6419,1.6419,350500000.0
2009-08-19 13:38:00,1.64195,1.6424,1.64195,1.6424,141900000.0
2009-08-19 13:39:00,1.6424,1.6426,1.64205,1.6424,146000000.0
2009-08-19 13:40:00,1.6424,1.6426,1.6424,1.64245,175400000.0
2009-08-19 13:41:00,1.6425,1.6427,1.64245,1.64255,199300000.0
2009-08-19 13:42:00,1.64255,1.64265,1.64255,1.64255,143100000.0
2009-08-19 13:43:00,1.6426,1.64265,1.64255,1.64255,72900000.0
2009-08-19 13:44:00,1.6425,1.6426,1.6423,1.6423,166100000.0
2009-08-19 13:45:00,1.6423,1.64255,1.6421,1.6422,194600000.0
2009-08-19 13:46:00,1.6422,1.6424,1.6421,1.6422,92400000.0
2009-08-19 13:47:00,1.6422,1.6424,1.6422,1.6423,64100000.0
2009-08-19 13:48:00,1.64225,1.6423,1.6419,1.64195,189900000.0
2009-08-19 13:49:00,1.64195,1.64205,1.64195,1.64205,93000000.0
2009-08-19 13:50:00,1.64205,1.64225,1.642,1.642,132000000.0
2009-08-19 13:51:00,1.642,1.642,1.6417,1.64175,119400000.0
2009-08-19 13:52:00,1.6418,1.6418,1.6415,1.6415,83700000.0
2009-08-19 13:53:00,1.64175,1.64195,1.64175,1.64185,164500000.0
2009-08-19 13:54:00,1.64185,1.6422,1.6417,1.6417,238100000.0
2009-08-19 13:55:00,1.64175,1.64185,1.6415,1.6415,92300000.0
2009-08-19 13:56:00,1.6415,1.6416,1.64135,1.64135,318400000.0
2009-08-19 13:57:00,1.64135,1.6417,1.64135,1.6417,151500000.0
2009-08-19 13:58:00,1.6417,1.6418,1.64145,1.6417,147000000.0
2009-08-19 13:59:00,1.6417,1.6419,1.64165,1.6417,131400000.0
2009-08-19 14:00:00,1.6417,1.6417,1.64115,1.6412,164400000.0
2009-08-19 14:01:00,1.6412,1.6413,1.6411,1.6412,154000000.0
2009-08-19 14:02:00,1.6412,1.6418,1.6412,1.64155,191400000.0
2009-08-19 14:03:00,1.64155,1.6417,1.64115,1.64135,210600000.0
2009-08-19 14:04:00,1.6413,1.64165,1.6413,1.6415,217900000.0
2009-08-19 14:05:00,1.6415,1.6419,1.6415,1.64185,107600000.0
2009-08-19 14:06:00,1.64185,1.6419,1.64155,1.6416,122700000.0
2009-08-19 14:07:00,1.64155,1.64165,1.6412,1.64125,227300000.0
2009-08-19 14:08:00,1.6413,1.64145,1.6412,1.64135,106800000.0
2009-08-19 14:09:00,1.64135,1.6417,1.64115,1.6416,150300000.0
2009-08-19 14:10:00,1.6416,1.6416,1.64145,1.64145,84600000.0
2009-08-19 14:11:00,1.64145,1.6416,1.64145,1.64155,65100000.0
2009-08-19 14:12:00,1.64145,1.64145,1.6405,1.64055,143500000.0
2009-08-19 14:13:00,1.6406,1.6406,1.6398,1.64,278900000.0
2009-08-19 14:14:00,1.64,1.64,1.63915,1.6392,181800000.0
2009-08-19 14:15:00,1.6392,1.6397,1.6392,1.6396,245900000.0
2009-08-19 14:16:00,1.6396,1.63965,1.639,1.6393,272700000.0
2009-08-19 14:17:00,1.6393,1.63935,1.6391,1.6392,234199999.0
2009-08-19 14:18:00,1.6392,1.6392,1.6384,1.6384,346100000.0
2009-08-19 14:19:00,1.6384,1.6385,1.63815,1.6382,420200000.0
2009-08-19 14:20:00,1.6382,1.6384,1.638,1.63825,243700000.0
2009-08-19 14:21:00,1.63825,1.63835,1.63805,1.6382,399300000.0
2009-08-19 14:22:00,1.6382,1.6383,1.63755,1.638,368400000.0
2009-08-19 14:23:00,1.638,1.63845,1.63785,1.6382,319300000.0
2009-08-19 14:24:00,1.6382,1.63845,1.63785,1.63845,215100000.0
2009-08-19 14:25:00,1.63845,1.63855,1.63805,1.6384,136000000.0
2009-08-19 14:26:00,1.6384,1.6387,1.6384,1.63865,263500000.0
2009-08-19 14:27:00,1.6387,1.63905,1.6386,1.639,223700000.0
2009-08-19 14:28:00,1.63905,1.6396,1.639,1.6395,143500000.0
2009-08-19 14:29:00,1.6395,1.63995,1.6394,1.6399,123800000.0
2009-08-19 14:30:00,1.6399,1.63995,1.63925,1.6393,195300000.0
2009-08-19 14:31:00,1.6393,1.63985,1.63925,1.6395,174600000.0
2009-08-19 14:32:00,1.6395,1.6398,1.6394,1.6397,144000000.0
2009-08-19 14:33:00,1.63965,1.63975,1.6392,1.6397,284800000.0
2009-08-19 14:34:00,1.6397,1.63995,1.6397,1.63985,231400000.0
2009-08-19 14:35:00,1.63985,1.6399,1.6396,1.6398,475000000.0
2009-08-19 14:36:00,1.63985,1.63995,1.6395,1.6398,222200000.0
2009-08-19 14:37:00,1.63975,1.64085,1.63965,1.64055,325700000.0
2009-08-19 14:38:00,1.6407,1.64115,1.6407,1.6408,201600000.0
2009-08-19 14:39:00,1.6408,1.641,1.64075,1.64085,325900000.0
2009-08-19 14:40:00,1.6408,1.6409,1.6404,1.6406,285700000.0
2009-08-19 14:41:00,1.64065,1.64075,1.6406,1.64065,181400000.0
2009-08-19 14:42:00,1.6407,1.6409,1.64035,1.6407,279700000.0
2009-08-19 14:43:00,1.6407,1.6413,1.64065,1.64115,271000000.0
2009-08-19 14:44:00,1.64115,1.64115,1.64085,1.64095,215200000.0
2009-08-19 14:45:00,1.64095,1.64135,1.64095,1.64125,188900000.0
2009-08-19 14:46:00,1.64125,1.6413,1.6409,1.6409,217500000.0
2009-08-19 14:47:00,1.6409,1.6414,1.6409,1.6412,215500000.0
2009-08-19 14:48:00,1.64125,1.64135,1.6412,1.6412,294900000.0
2009-08-19 14:49:00,1.6412,1.6412,1.64045,1.64055,172400000.0
2009-08-19 14:50:00,1.64055,1.6407,1.6403,1.6407,105000000.0
2009-08-19 14:51:00,1.6407,1.6407,1.6405,1.6405,236400000.0
2009-08-19 14:52:00,1.6405,1.6405,1.64015,1.64035,184700000.0
2009-08-19 14:53:00,1.64035,1.64045,1.64015,1.64015,437300001.0
2009-08-19 14:54:00,1.64015,1.6402,1.63995,1.6401,522800000.0
2009-08-19 14:55:00,1.6401,1.6402,1.63995,1.64015,492600002.0
2009-08-19 14:56:00,1.6401,1.64045,1.6401,1.64045,232900000.0
2009-08-19 14:57:00,1.64045,1.641,1.64045,1.6406,327900000.0
2009-08-19 14:58:00,1.6406,1.6409,1.6405,1.64085,320300000.0
2009-08-19 14:59:00,1.64075,1.64075,1.64035,1.64055,220600000.0
2009-08-19 15:00:00,1.64055,1.64055,1.6404,1.64045,380200000.0
2009-08-19 15:01:00,1.64045,1.6411,1.64035,1.641,318400000.0
2009-08-19 15:02:00,1.641,1.6413,1.641,1.6411,275900000.0
2009-08-19 15:03:00,1.6411,1.6411,1.6407,1.64075,191000000.0
2009-08-19 15:04:00,1.6408,1.6412,1.6407,1.64105,198600000.0
2009-08-19 15:05:00,1.6411,1.64125,1.64105,1.6411,156300000.0
2009-08-19 15:06:00,1.64105,1.6415,1.64105,1.6415,468100000.0
2009-08-19 15:07:00,1.6415,1.64215,1.64145,1.64205,378700000.0
2009-08-19 15:08:00,1.64205,1.6422,1.64165,1.6418,222100000.0
2009-08-19 15:09:00,1.6418,1.6418,1.6416,1.6417,256500000.0
2009-08-19 15:10:00,1.6417,1.64175,1.6414,1.6414,122000000.0
2009-08-19 15:11:00,1.6414,1.6414,1.6412,1.6412,61700000.0
2009-08-19 15:12:00,1.6411,1.6412,1.64105,1.6412,132500000.0
2009-08-19 15:13:00,1.6413,1.6413,1.641,1.64105,253700000.0
2009-08-19 15:14:00,1.64105,1.64115,1.641,1.641,184200000.0
2009-08-19 15:15:00,1.641,1.6412,1.64075,1.6411,186500000.0
2009-08-19 15:16:00,1.6411,1.6411,1.6409,1.6411,241200000.0
2009-08-19 15:17:00,1.6411,1.6411,1.6407,1.64075,247400000.0
2009-08-19 15:18:00,1.64075,1.64115,1.6407,1.6408,111800000.0
2009-08-19 15:19:00,1.6408,1.6409,1.6406,1.64065,198100000.0
2009-08-19 15:20:00,1.64065,1.64085,1.6406,1.64085,91200000.0
2009-08-19 15:21:00,1.64085,1.6411,1.64045,1.64045,216300000.0
2009-08-19 15:22:00,1.64045,1.64055,1.64025,1.64035,120800000.0
2009-08-19 15:23:00,1.6403,1.64045,1.6401,1.64015,235600000.0
2009-08-19 15:24:00,1.64015,1.6403,1.6401,1.6401,202600000.0
2009-08-19 15:25:00,1.6401,1.6402,1.6398,1.64005,142400000.0
2009-08-19 15:26:00,1.64005,1.6405,1.63995,1.64045,131900000.0
2009-08-19 15:27:00,1.64045,1.6405,1.64005,1.6401,178600000.0
2009-08-19 15:28:00,1.6401,1.6403,1.6401,1.6402,189200000.0
2009-08-19 15:29:00,1.6402,1.6402,1.6395,1.6395,357900000.0
2009-08-19 15:30:00,1.6395,1.63965,1.6392,1.6392,170400000.0
2009-08-19 15:31:00,1.6392,1.6396,1.63905,1.63955,232700000.0
2009-08-19 15:32:00,1.6395,1.63965,1.63935,1.6396,216700000.0
2009-08-19 15:33:00,1.63965,1.64,1.6396,1.63965,171900000.0
2009-08-19 15:34:00,1.63965,1.6402,1.6396,1.64005,231700000.0
2009-08-19 15:35:00,1.6401,1.6405,1.6398,1.6405,248600000.0
2009-08-19 15:36:00,1.6404,1.6407,1.64035,1.6406,518700000.0
2009-08-19 15:37:00,1.6406,1.6408,1.64045,1.6406,424400000.0
2009-08-19 15:38:00,1.64065,1.64075,1.6399,1.63995,328900000.0
2009-08-19 15:39:00,1.63995,1.6403,1.6398,1.64005,168300000.0
2009-08-19 15:40:00,1.64005,1.6414,1.64005,1.64125,352900000.0
2009-08-19 15:41:00,1.6412,1.6419,1.64115,1.64175,329200000.0
2009-08-19 15:42:00,1.64175,1.64185,1.64125,1.6413,186100000.0
2009-08-19 15:43:00,1.6413,1.6417,1.64125,1.64155,423000000.0
2009-08-19 15:44:00,1.64155,1.64195,1.6413,1.6418,479400000.0
2009-08-19 15:45:00,1.6418,1.6439,1.6418,1.6438,260600000.0
2009-08-19 15:46:00,1.6438,1.6445,1.64335,1.64335,282700000.0
2009-08-19 15:47:00,1.64335,1.6435,1.64275,1.6434,407500000.0
2009-08-19 15:48:00,1.6434,1.6437,1.64305,1.6433,438200000.0
2009-08-19 15:49:00,1.6433,1.6434,1.6426,1.6427,380300000.0
2009-08-19 15:50:00,1.6427,1.644,1.6426,1.644,255300000.0
2009-08-19 15:51:00,1.644,1.644,1.64315,1.6432,373500000.0
2009-08-19 15:52:00,1.6432,1.6437,1.64305,1.6432,352000000.0
2009-08-19 15:53:00,1.6432,1.6434,1.6429,1.6434,176000000.0
2009-08-19 15:54:00,1.64335,1.6436,1.6427,1.6427,361600000.0
2009-08-19 15:55:00,1.6427,1.64285,1.64255,1.64275,280900000.0
2009-08-19 15:56:00,1.64275,1.6438,1.64275,1.6438,375700000.0
2009-08-19 15:57:00,1.6438,1.6438,1.643,1.6431,252600000.0
2009-08-19 15:58:00,1.6431,1.6432,1.64265,1.64265,363700000.0
2009-08-19 15:59:00,1.64265,1.64345,1.64245,1.64335,217100000.0
2009-08-19 16:00:00,1.6433,1.6442,1.6433,1.64375,319600000.0
2009-08-19 16:01:00,1.64375,1.64525,1.64365,1.6451,220900000.0
2009-08-19 16:02:00,1.645,1.645,1.64365,1.64375,327600000.0
2009-08-19 16:03:00,1.64375,1.64425,1.64375,1.6441,431200000.0
2009-08-19 16:04:00,1.6441,1.64545,1.6441,1.64465,411700000.0
2009-08-19 16:05:00,1.64465,1.64495,1.6444,1.6445,354600000.0
2009-08-19 16:06:00,1.64445,1.6446,1.6443,1.6445,270400000.0
2009-08-19 16:07:00,1.64445,1.6447,1.64435,1.6444,466200000.0
2009-08-19 16:08:00,1.64435,1.6452,1.6443,1.6451,264600000.0
2009-08-19 16:09:00,1.64505,1.64505,1.6441,1.6441,296300000.0
2009-08-19 16:10:00,1.6441,1.6449,1.6441,1.6444,424800000.0
2009-08-19 16:11:00,1.6444,1.64555,1.6444,1.6451,388800000.0
2009-08-19 16:12:00,1.64505,1.64515,1.64435,1.64435,292800000.0
2009-08-19 16:13:00,1.64425,1.6443,1.6434,1.6437,328400000.0
2009-08-19 16:14:00,1.64375,1.6439,1.64355,1.64365,329000000.0
2009-08-19 16:15:00,1.6437,1.64375,1.6434,1.6434,189800000.0
2009-08-19 16:16:00,1.6434,1.6436,1.6431,1.6431,344200000.0
2009-08-19 16:17:00,1.6431,1.6432,1.6426,1.6426,445500000.0
2009-08-19 16:18:00,1.6426,1.6433,1.6426,1.643,464500000.0
2009-08-19 16:19:00,1.643,1.643,1.64285,1.64285,422700000.0
2009-08-19 16:20:00,1.64285,1.6431,1.6427,1.64285,294299999.0
2009-08-19 16:21:00,1.6428,1.6435,1.64275,1.64325,312200000.0
2009-08-19 16:22:00,1.64325,1.6437,1.64325,1.6436,107800000.0
2009-08-19 16:23:00,1.64365,1.6439,1.64365,1.64385,198600000.0
2009-08-19 16:24:00,1.64385,1.6442,1.64385,1.6439,301700001.0
2009-08-19 16:25:00,1.6439,1.6439,1.64355,1.64385,478800000.0
2009-08-19 16:26:00,1.64385,1.6439,1.6435,1.64385,269300000.0
2009-08-19 16:27:00,1.64385,1.64485,1.6438,1.64485,233400000.0
2009-08-19 16:28:00,1.6447,1.6456,1.6445,1.645,281800000.0
2009-08-19 16:29:00,1.6449,1.6465,1.6449,1.6465,229300000.0
2009-08-19 16:30:00,1.6465,1.6471,1.6465,1.6471,288700000.0
2009-08-19 16:31:00,1.6472,1.6497,1.6472,1.6483,243300000.0
2009-08-19 16:32:00,1.6482,1.6487,1.64755,1.64765,369399999.0
2009-08-19 16:33:00,1.6476,1.6496,1.6476,1.6494,299400000.0
2009-08-19 16:34:00,1.6494,1.6494,1.64815,1.6482,318200000.0
2009-08-19 16:35:00,1.6482,1.6494,1.6481,1.6493,358800000.0
2009-08-19 16:36:00,1.6493,1.6494,1.6485,1.64925,348400000.0
2009-08-19 16:37:00,1.64945,1.65015,1.64945,1.6497,303600000.0
2009-08-19 16:38:00,1.64975,1.65005,1.64975,1.64985,363300000.0
2009-08-19 16:39:00,1.64975,1.6501,1.6494,1.6495,794800000.0
2009-08-19 16:40:00,1.64945,1.6511,1.64945,1.651,268900000.0
2009-08-19 16:41:00,1.65105,1.6514,1.6508,1.6512,286300000.0
2009-08-19 16:42:00,1.65115,1.65125,1.6509,1.6511,363200000.0
2009-08-19 16:43:00,1.65105,1.6513,1.651,1.6512,393500000.0
2009-08-19 16:44:00,1.6512,1.65155,1.6512,1.6514,238000000.0
2009-08-19 16:45:00,1.65135,1.6514,1.65105,1.65105,225000000.0
2009-08-19 16:46:00,1.651,1.6512,1.65055,1.6506,336600000.0
2009-08-19 16:47:00,1.65065,1.6507,1.6497,1.6498,208000000.0
2009-08-19 16:48:00,1.6498,1.6499,1.64945,1.64945,164200000.0
2009-08-19 16:49:00,1.64935,1.64935,1.6489,1.6492,176100000.0
2009-08-19 16:50:00,1.6493,1.6495,1.64915,1.64935,243100000.0
2009-08-19 16:51:00,1.64935,1.6494,1.6492,1.6493,116900000.0
2009-08-19 16:52:00,1.6493,1.6501,1.6493,1.6501,119100000.0
2009-08-19 16:53:00,1.65025,1.6504,1.64985,1.65025,159700000.0
2009-08-19 16:54:00,1.65025,1.65045,1.6502,1.6502,151000000.0
2009-08-19 16:55:00,1.6503,1.6506,1.6502,1.65055,146000000.0
2009-08-19 16:56:00,1.65055,1.6508,1.6495,1.6495,192500000.0
2009-08-19 16:57:00,1.6495,1.6495,1.64885,1.6491,230200000.0
2009-08-19 16:58:00,1.64905,1.6492,1.6488,1.64895,186900000.0
2009-08-19 16:59:00,1.649,1.6502,1.649,1.6496,247000000.0
2009-08-19 17:00:00,1.6496,1.65,1.6493,1.6493,244800000.0
2009-08-19 17:01:00,1.6493,1.6495,1.64915,1.6494,265300000.0
2009-08-19 17:02:00,1.6494,1.6509,1.6494,1.65085,154700000.0
2009-08-19 17:03:00,1.65075,1.651,1.6504,1.6509,141700000.0
2009-08-19 17:04:00,1.6509,1.6509,1.65025,1.65025,111000000.0
2009-08-19 17:05:00,1.65025,1.65045,1.64995,1.65,170700000.0
2009-08-19 17:06:00,1.65,1.6504,1.64995,1.65025,299000000.0
2009-08-19 17:07:00,1.6503,1.65065,1.64985,1.6499,227700000.0
2009-08-19 17:08:00,1.6499,1.6499,1.649,1.649,214300000.0
2009-08-19 17:09:00,1.649,1.64925,1.64895,1.64925,213800000.0
2009-08-19 17:10:00,1.64925,1.6494,1.64895,1.64895,193700000.0
2009-08-19 17:11:00,1.649,1.6492,1.64885,1.64895,176800000.0
2009-08-19 17:12:00,1.649,1.6491,1.64855,1.6487,234000000.0
2009-08-19 17:13:00,1.6488,1.6488,1.6483,1.64845,342700000.0
2009-08-19 17:14:00,1.6484,1.6486,1.64825,1.6485,221300000.0
2009-08-19 17:15:00,1.6485,1.649,1.6485,1.64875,401200000.0
2009-08-19 17:16:00,1.64875,1.6492,1.6487,1.64895,185000000.0
2009-08-19 17:17:00,1.64895,1.6493,1.64895,1.6493,186200000.0
2009-08-19 17:18:00,1.6493,1.64945,1.6493,1.6494,151700000.0
2009-08-19 17:19:00,1.6494,1.6496,1.6493,1.6493,115400000.0
2009-08-19 17:20:00,1.6493,1.6493,1.64855,1.6487,144300000.0
2009-08-19 17:21:00,1.6487,1.6489,1.6483,1.6484,195700000.0
2009-08-19 17:22:00,1.6484,1.6486,1.64805,1.6481,218700000.0
2009-08-19 17:23:00,1.6482,1.6482,1.64785,1.64795,238100000.0
2009-08-19 17:24:00,1.64795,1.64805,1.64795,1.648,200200000.0
2009-08-19 17:25:00,1.648,1.648,1.6476,1.648,220600000.0
2009-08-19 17:26:00,1.648,1.6482,1.6478,1.64805,195800000.0
2009-08-19 17:27:00,1.64805,1.6485,1.64805,1.64835,133200000.0
2009-08-19 17:28:00,1.6484,1.64925,1.6484,1.6491,227700000.0
2009-08-19 17:29:00,1.6491,1.64945,1.6486,1.64935,237300000.0
2009-08-19 17:30:00,1.6498,1.6504,1.64965,1.65025,169200000.0
2009-08-19 17:31:00,1.65015,1.6503,1.65005,1.6503,194200000.0
2009-08-19 17:32:00,1.65025,1.6505,1.6502,1.6505,301900000.0
2009-08-19 17:33:00,1.6504,1.65055,1.6502,1.65045,317400000.0
2009-08-19 17:34:00,1.65045,1.6505,1.6501,1.6501,123300000.0
2009-08-19 17:35:00,1.65005,1.6502,1.64925,1.64935,298900000.0
2009-08-19 17:36:00,1.64935,1.6496,1.6492,1.64955,257900000.0
2009-08-19 17:37:00,1.64955,1.64985,1.6495,1.64965,159500000.0
2009-08-19 17:38:00,1.64965,1.64965,1.64955,1.64965,95700000.0
2009-08-19 17:39:00,1.6497,1.64985,1.6492,1.6494,180100000.0
2009-08-19 17:40:00,1.6494,1.6497,1.6492,1.6497,86000000.0
2009-08-19 17:41:00,1.6497,1.64995,1.6495,1.6497,125900000.0
2009-08-19 17:42:00,1.6497,1.65005,1.6497,1.64995,162600000.0
2009-08-19 17:43:00,1.64995,1.6501,1.6498,1.65,194400000.0
2009-08-19 17:44:00,1.65,1.65025,1.64965,1.64995,210500000.0
2009-08-19 17:45:00,1.64995,1.65015,1.6496,1.65015,368700000.0
2009-08-19 17:46:00,1.65015,1.65085,1.6501,1.6508,307800000.0
2009-08-19 17:47:00,1.6508,1.6513,1.6505,1.6513,284900000.0
2009-08-19 17:48:00,1.6513,1.6522,1.6513,1.65215,236900000.0
2009-08-19 17:49:00,1.65215,1.6533,1.65215,1.65275,264900000.0
2009-08-19 17:50:00,1.65275,1.65275,1.65235,1.6525,153200000.0
2009-08-19 17:51:00,1.6525,1.65345,1.65235,1.653,216100000.0
2009-08-19 17:52:00,1.653,1.65335,1.65265,1.65335,227000000.0
2009-08-19 17:53:00,1.65335,1.65355,1.65325,1.6535,389600000.0
2009-08-19 17:54:00,1.6535,1.6538,1.65345,1.65375,203700000.0
2009-08-19 17:55:00,1.6537,1.6544,1.6537,1.65425,235200000.0
2009-08-19 17:56:00,1.6542,1.6545,1.6542,1.6544,409800000.0
2009-08-19 17:57:00,1.6544,1.6548,1.6544,1.6546,180800000.0
2009-08-19 17:58:00,1.6545,1.6558,1.6545,1.65545,185800000.0
2009-08-19 17:59:00,1.65545,1.65555,1.65495,1.6553,336200001.0
2009-08-19 18:00:00,1.65535,1.6557,1.65535,1.65555,181600000.0
2009-08-19 18:01:00,1.6556,1.6558,1.65555,1.6556,293700000.0
2009-08-19 18:02:00,1.6556,1.65565,1.65525,1.6553,210200000.0
2009-08-19 18:03:00,1.6553,1.6553,1.6549,1.655,263100000.0
2009-08-19 18:04:00,1.65495,1.6552,1.65455,1.65465,143500000.0
2009-08-19 18:05:00,1.65465,1.65475,1.65455,1.65475,164400000.0
2009-08-19 18:06:00,1.6548,1.6549,1.65475,1.65485,101400000.0
2009-08-19 18:07:00,1.65485,1.65555,1.65485,1.6553,397199999.0
2009-08-19 18:08:00,1.6553,1.6558,1.6553,1.65565,447800000.0
2009-08-19 18:09:00,1.65565,1.6562,1.6556,1.6559,320799999.0
2009-08-19 18:10:00,1.65595,1.65665,1.6558,1.6563,375600000.0
2009-08-19 18:11:00,1.6563,1.6566,1.656,1.656,319300000.0
2009-08-19 18:12:00,1.656,1.656,1.6552,1.65545,341099998.0
2009-08-19 18:13:00,1.6555,1.65555,1.6551,1.6553,294100000.0
2009-08-19 18:14:00,1.65525,1.6553,1.6546,1.6546,280600000.0
2009-08-19 18:15:00,1.65465,1.65465,1.6543,1.6545,463500000.0
2009-08-19 18:16:00,1.6545,1.6546,1.65425,1.6543,404600000.0
2009-08-19 18:17:00,1.6543,1.6544,1.6541,1.6543,327900000.0
2009-08-19 18:18:00,1.65435,1.6544,1.65345,1.6535,293500001.0
2009-08-19 18:19:00,1.6535,1.6539,1.65345,1.6538,351600000.0
2009-08-19 18:20:00,1.6539,1.65395,1.6538,1.6539,324000000.0
2009-08-19 18:21:00,1.6539,1.6546,1.65385,1.6546,223900000.0
2009-08-19 18:22:00,1.6546,1.65465,1.65425,1.65435,301500000.0
2009-08-19 18:23:00,1.65435,1.65435,1.6538,1.6538,117100000.0
2009-08-19 18:24:00,1.6538,1.65395,1.65345,1.6538,345100000.0
2009-08-19 18:25:00,1.6538,1.654,1.65345,1.6535,347500000.0
2009-08-19 18:26:00,1.6535,1.6535,1.65305,1.6533,339200000.0
2009-08-19 18:27:00,1.6533,1.6534,1.6533,1.65335,88200000.0
2009-08-19 18:28:00,1.65335,1.6534,1.6531,1.6534,315100000.0
2009-08-19 18:29:00,1.6534,1.65385,1.6534,1.6537,172800000.0
2009-08-19 18:30:00,1.6537,1.654,1.6536,1.6537,270500000.0
2009-08-19 18:31:00,1.65385,1.6541,1.6537,1.65405,172500000.0
2009-08-19 18:32:00,1.6539,1.6539,1.6536,1.6536,210500000.0
2009-08-19 18:33:00,1.6536,1.6536,1.6534,1.6536,154900000.0
2009-08-19 18:34:00,1.65355,1.65365,1.6534,1.6535,197900000.0
2009-08-19 18:35:00,1.6535,1.65385,1.6535,1.6537,224300002.0
2009-08-19 18:36:00,1.6537,1.65385,1.6537,1.6538,124400000.0
2009-08-19 18:37:00,1.6538,1.6542,1.6538,1.65405,120100000.0
2009-08-19 18:38:00,1.6541,1.6545,1.65405,1.6544,63000000.0
2009-08-19 18:39:00,1.65435,1.6548,1.65435,1.6548,199000000.0
2009-08-19 18:40:00,1.6547,1.6548,1.654,1.654,143700000.0
2009-08-19 18:41:00,1.6541,1.6545,1.654,1.6543,60600000.0
2009-08-19 18:42:00,1.6543,1.6544,1.65395,1.6543,170800000.0
2009-08-19 18:43:00,1.6543,1.6543,1.6537,1.6537,139400000.0
2009-08-19 18:44:00,1.6537,1.6538,1.6535,1.6537,182600000.0
2009-08-19 18:45:00,1.6537,1.654,1.65355,1.6538,124500000.0
2009-08-19 18:46:00,1.6539,1.654,1.65375,1.6539,41900000.0
2009-08-19 18:47:00,1.6539,1.6539,1.6536,1.65365,155600000.0
2009-08-19 18:48:00,1.6536,1.6539,1.6536,1.6536,112200000.0
2009-08-19 18:49:00,1.6536,1.6537,1.6534,1.6534,259500000.0
2009-08-19 18:50:00,1.6534,1.6539,1.6534,1.65365,281400000.0
2009-08-19 18:51:00,1.65365,1.65395,1.6535,1.6539,209200000.0
2009-08-19 18:52:00,1.6539,1.654,1.65375,1.654,172400000.0
2009-08-19 18:53:00,1.654,1.6547,1.6539,1.6545,359200000.0
2009-08-19 18:54:00,1.6545,1.655,1.6545,1.6547,193800000.0
2009-08-19 18:55:00,1.6547,1.6547,1.6543,1.6546,64300000.0
2009-08-19 18:56:00,1.6546,1.6552,1.65455,1.6552,296900000.0
2009-08-19 18:57:00,1.65505,1.6558,1.65505,1.6557,243099999.0
2009-08-19 18:58:00,1.6557,1.6561,1.6556,1.656,272100000.0
2009-08-19 18:59:00,1.656,1.656,1.65535,1.6555,162300000.0
2009-08-19 19:00:00,1.6555,1.6557,1.6554,1.6555,135200000.0
2009-08-19 19:01:00,1.65535,1.6561,1.65535,1.6561,89200000.0
2009-08-19 19:02:00,1.6561,1.6561,1.6555,1.6558,96600000.0
2009-08-19 19:03:00,1.6558,1.65595,1.6557,1.6557,64700000.0
2009-08-19 19:04:00,1.6556,1.6557,1.6555,1.6555,101700000.0
2009-08-19 19:05:00,1.6555,1.65635,1.6555,1.6563,56800000.0
2009-08-19 19:06:00,1.6563,1.6563,1.6558,1.6559,131800000.0
2009-08-19 19:07:00,1.6559,1.6561,1.6556,1.656,162400000.0
2009-08-19 19:08:00,1.656,1.6562,1.65585,1.6562,77900000.0
2009-08-19 19:09:00,1.6562,1.6567,1.6562,1.6565,107600000.0
2009-08-19 19:10:00,1.6565,1.6566,1.65635,1.6564,150600000.0
2009-08-19 19:11:00,1.6564,1.6569,1.6564,1.6567,145700000.0
2009-08-19 19:12:00,1.6567,1.6568,1.6561,1.6563,139200000.0
2009-08-19 19:13:00,1.6564,1.6564,1.65595,1.656,91400000.0
2009-08-19 19:14:00,1.65595,1.6561,1.6555,1.6555,122400000.0
2009-08-19 19:15:00,1.6555,1.6556,1.6552,1.65545,143000000.0
2009-08-19 19:16:00,1.6555,1.65555,1.65505,1.65505,203700000.0
2009-08-19 19:17:00,1.65485,1.6549,1.65445,1.6546,253200000.0
2009-08-19 19:18:00,1.6546,1.655,1.6546,1.6549,171200000.0
2009-08-19 19:19:00,1.6549,1.65495,1.65455,1.6549,264600000.0
2009-08-19 19:20:00,1.6549,1.6549,1.65405,1.6542,165300000.0
2009-08-19 19:21:00,1.6542,1.6543,1.65395,1.654,57900000.0
2009-08-19 19:22:00,1.654,1.6542,1.65385,1.6542,126800000.0
2009-08-19 19:23:00,1.65425,1.65485,1.65425,1.65485,97800000.0
2009-08-19 19:24:00,1.65485,1.655,1.65425,1.6545,201300000.0
2009-08-19 19:25:00,1.6546,1.6549,1.6546,1.6547,135200000.0
2009-08-19 19:26:00,1.6547,1.65475,1.65445,1.6546,99200000.0
2009-08-19 19:27:00,1.6546,1.6547,1.6544,1.65455,158300000.0
2009-08-19 19:28:00,1.65455,1.6546,1.65445,1.6546,56400000.0
2009-08-19 19:29:00,1.6546,1.6546,1.6544,1.6544,84200000.0
2009-08-19 19:30:00,1.6544,1.6544,1.65405,1.65405,115100000.0
2009-08-19 19:31:00,1.65405,1.6543,1.65395,1.6543,296600000.0
2009-08-19 19:32:00,1.6543,1.6544,1.6543,1.6543,142300000.0
2009-08-19 19:33:00,1.6543,1.6543,1.654,1.65425,157400000.0
2009-08-19 19:34:00,1.6544,1.6544,1.6542,1.6543,124400000.0
2009-08-19 19:35:00,1.6543,1.6543,1.654,1.6542,129900000.0
2009-08-19 19:36:00,1.6542,1.6545,1.6541,1.6544,287300000.0
2009-08-19 19:37:00,1.65435,1.6544,1.65415,1.6543,158300000.0
2009-08-19 19:38:00,1.6543,1.6546,1.65425,1.6545,146700000.0
2009-08-19 19:39:00,1.6545,1.6545,1.65425,1.65425,81000000.0
2009-08-19 19:40:00,1.65425,1.6544,1.6542,1.6544,110400000.0
2009-08-19 19:41:00,1.6545,1.6547,1.6544,1.6544,108100000.0
2009-08-19 19:42:00,1.6544,1.6546,1.6544,1.6546,231800000.0
2009-08-19 19:43:00,1.6546,1.6547,1.6544,1.65455,163500000.0
2009-08-19 19:44:00,1.65445,1.6545,1.65435,1.65435,243200000.0
2009-08-19 19:45:00,1.6542,1.6542,1.65395,1.65415,310900000.0
2009-08-19 19:46:00,1.65425,1.6543,1.65395,1.65415,346300000.0
2009-08-19 19:47:00,1.65415,1.6546,1.65405,1.6544,151600000.0
2009-08-19 19:48:00,1.6544,1.6546,1.6541,1.6545,226600000.0
2009-08-19 19:49:00,1.6545,1.655,1.65435,1.65485,272100000.0
2009-08-19 19:50:00,1.655,1.655,1.65475,1.6549,366300000.0
2009-08-19 19:51:00,1.65495,1.655,1.65485,1.65495,139200000.0
2009-08-19 19:52:00,1.65495,1.6554,1.65495,1.6554,234800001.0
2009-08-19 19:53:00,1.6554,1.65615,1.6554,1.65545,281299999.0
2009-08-19 19:54:00,1.65545,1.6558,1.65535,1.6558,117100000.0
2009-08-19 19:55:00,1.6558,1.6558,1.65545,1.6555,84200000.0
2009-08-19 19:56:00,1.65545,1.6557,1.6553,1.6554,85600000.0
2009-08-19 19:57:00,1.6554,1.6554,1.6554,1.6554,38700000.0
2009-08-19 19:58:00,1.6554,1.6554,1.6554,1.6554,18000000.0
2009-08-19 19:59:00,1.6557,1.6558,1.6555,1.6558,73800000.0
2009-08-19 20:00:00,1.6558,1.6558,1.6555,1.65565,157200000.0
2009-08-19 20:01:00,1.6558,1.6559,1.65565,1.6557,115900000.0
2009-08-19 20:02:00,1.6556,1.6558,1.65555,1.6556,168700000.0
2009-08-19 20:03:00,1.6556,1.6557,1.6555,1.6555,100900000.0
2009-08-19 20:04:00,1.6555,1.6557,1.6555,1.65555,115600000.0
2009-08-19 20:05:00,1.6556,1.6557,1.65555,1.6557,55300000.0
2009-08-19 20:06:00,1.6557,1.6557,1.6554,1.6554,245900000.0
2009-08-19 20:07:00,1.65545,1.6556,1.6554,1.65545,162900000.0
2009-08-19 20:08:00,1.6556,1.6556,1.65545,1.6556,95700000.0
2009-08-19 20:09:00,1.6556,1.6556,1.65545,1.6555,131700000.0
2009-08-19 20:10:00,1.6555,1.6556,1.65535,1.6555,104600000.0
2009-08-19 20:11:00,1.6555,1.6558,1.6554,1.6558,46800000.0
2009-08-19 20:12:00,1.65585,1.65585,1.65565,1.6557,52900000.0
2009-08-19 20:13:00,1.6557,1.6557,1.6555,1.6557,61900000.0
2009-08-19 20:14:00,1.6557,1.6558,1.6554,1.6554,103100000.0
2009-08-19 20:15:00,1.6554,1.6556,1.65535,1.6555,200200000.0
2009-08-19 20:16:00,1.6555,1.6556,1.6555,1.6556,250100001.0
2009-08-19 20:17:00,1.6556,1.6558,1.65545,1.6557,148299999.0
2009-08-19 20:18:00,1.6557,1.6558,1.6554,1.65545,153200000.0
2009-08-19 20:19:00,1.65545,1.6556,1.6554,1.6555,65000000.0
2009-08-19 20:20:00,1.6555,1.6556,1.6554,1.6555,29200000.0
2009-08-19 20:21:00,1.65545,1.6558,1.65535,1.65545,189100000.0
2009-08-19 20:22:00,1.65545,1.6557,1.6553,1.6555,300200000.0
2009-08-19 20:23:00,1.6555,1.6555,1.6552,1.6554,264800000.0
2009-08-19 20:24:00,1.6554,1.6557,1.65525,1.6553,203800000.0
2009-08-19 20:25:00,1.6553,1.6554,1.655,1.655,211400000.0
2009-08-19 20:26:00,1.655,1.65525,1.655,1.65515,317300000.0
2009-08-19 20:27:00,1.65515,1.6552,1.65495,1.6551,167900000.0
2009-08-19 20:28:00,1.6551,1.6553,1.6551,1.6552,147600000.0
2009-08-19 20:29:00,1.6552,1.6554,1.65515,1.6552,37000000.0
2009-08-19 20:30:00,1.6552,1.6554,1.65515,1.6553,45600000.0
2009-08-19 20:31:00,1.6551,1.6551,1.6549,1.655,371000002.0
2009-08-19 20:32:00,1.655,1.6551,1.65475,1.6548,174700000.0
2009-08-19 20:33:00,1.6547,1.6549,1.65465,1.6548,123500000.0
2009-08-19 20:34:00,1.6547,1.65475,1.65415,1.6542,218400000.0
2009-08-19 20:35:00,1.6542,1.6544,1.65365,1.6544,222600000.0
2009-08-19 20:36:00,1.6543,1.6543,1.6541,1.65415,189700000.0
2009-08-19 20:37:00,1.65415,1.6542,1.65405,1.6541,86500000.0
2009-08-19 20:38:00,1.6541,1.6544,1.6541,1.6543,273800000.0
2009-08-19 20:39:00,1.65435,1.6546,1.6541,1.6541,223300000.0
2009-08-19 20:40:00,1.6541,1.6543,1.65385,1.6543,280800000.0
2009-08-19 20:41:00,1.6543,1.6546,1.6543,1.6545,202300000.0
2009-08-19 20:42:00,1.6545,1.6545,1.6536,1.6536,173500000.0
2009-08-19 20:43:00,1.6535,1.6535,1.6532,1.6533,146700000.0
2009-08-19 20:44:00,1.6532,1.65345,1.65315,1.65345,120000000.0
2009-08-19 20:45:00,1.6534,1.6537,1.65325,1.6537,110800000.0
2009-08-19 20:46:00,1.6537,1.6539,1.6537,1.6538,42100000.0
2009-08-19 20:47:00,1.6538,1.6539,1.6537,1.6538,49700000.0
2009-08-19 20:48:00,1.6538,1.6538,1.65345,1.6537,46500000.0
2009-08-19 20:49:00,1.6537,1.6537,1.6535,1.6535,30000000.0
2009-08-19 20:50:00,1.65345,1.6538,1.65335,1.65345,184800000.0
2009-08-19 20:51:00,1.6534,1.6536,1.6533,1.6533,249400000.0
2009-08-19 20:52:00,1.6534,1.6536,1.65325,1.6535,286600000.0
2009-08-19 20:53:00,1.6535,1.65385,1.6534,1.65385,186000000.0
2009-08-19 20:54:00,1.65395,1.6544,1.6539,1.6544,194900000.0
2009-08-19 20:55:00,1.6544,1.6549,1.6544,1.6547,163600000.0
2009-08-19 20:56:00,1.6547,1.6547,1.65455,1.65455,75400000.0
2009-08-19 20:57:00,1.65455,1.6546,1.6542,1.6542,198200000.0
2009-08-19 20:58:00,1.6542,1.6542,1.65395,1.65405,118000000.0
2009-08-19 20:59:00,1.65405,1.6544,1.65395,1.6544,153400000.0
2009-08-19 21:00:00,1.6544,1.6545,1.6536,1.6536,216600000.0
2009-08-19 21:01:00,1.6536,1.654,1.6536,1.6537,329200000.0
2009-08-19 21:02:00,1.6537,1.6539,1.6536,1.6539,249500000.0
2009-08-19 21:03:00,1.6539,1.6541,1.6537,1.6538,223400000.0
2009-08-19 21:04:00,1.6538,1.6538,1.6535,1.6536,123100002.0
2009-08-19 21:05:00,1.6536,1.6538,1.6536,1.6536,85000000.0
2009-08-19 21:06:00,1.6536,1.65365,1.6528,1.6528,249900000.0
2009-08-19 21:07:00,1.6528,1.65335,1.6528,1.6531,152600000.0
2009-08-19 21:08:00,1.6531,1.6534,1.65295,1.6533,175000000.0
2009-08-19 21:09:00,1.6533,1.6533,1.6529,1.6532,251800000.0
2009-08-19 21:10:00,1.6532,1.6532,1.65295,1.653,259400000.0
2009-08-19 21:11:00,1.653,1.653,1.6528,1.6528,365800000.0
2009-08-19 21:12:00,1.6528,1.6528,1.6527,1.65275,400500001.0
2009-08-19 21:13:00,1.65275,1.6529,1.65275,1.65285,124000000.0
2009-08-19 21:14:00,1.6529,1.6531,1.6529,1.653,179400000.0
2009-08-19 21:15:00,1.65295,1.6531,1.6529,1.6529,78600000.0
2009-08-19 21:16:00,1.6529,1.65295,1.6528,1.6528,221300000.0
2009-08-19 21:17:00,1.6528,1.653,1.65275,1.653,138300000.0
2009-08-19 21:18:00,1.653,1.6533,1.65295,1.6533,31900000.0
2009-08-19 21:19:00,1.65345,1.65345,1.6527,1.6527,125800000.0
2009-08-19 21:20:00,1.6527,1.6532,1.6527,1.65295,143200000.0
2009-08-19 21:21:00,1.65295,1.6532,1.6528,1.6532,165800000.0
2009-08-19 21:22:00,1.6531,1.6535,1.6531,1.6533,46200000.0
2009-08-19 21:23:00,1.6533,1.6534,1.65315,1.6533,58100000.0
2009-08-19 21:24:00,1.6533,1.6534,1.65315,1.6532,153300000.0
2009-08-19 21:25:00,1.65315,1.6534,1.65315,1.65315,41300000.0
2009-08-19 21:26:00,1.65315,1.6533,1.6531,1.6531,48100000.0
2009-08-19 21:27:00,1.6531,1.65325,1.65295,1.65295,162200000.0
2009-08-19 21:28:00,1.65295,1.6531,1.65285,1.6531,86500000.0
2009-08-19 21:29:00,1.6531,1.6533,1.6531,1.6533,31000000.0
2009-08-19 21:30:00,1.6533,1.6533,1.6532,1.6532,33900000.0
2009-08-19 21:31:00,1.6532,1.6534,1.6532,1.6532,140400000.0
2009-08-19 21:32:00,1.6532,1.6533,1.65295,1.65315,124200000.0
2009-08-19 21:33:00,1.65315,1.65315,1.6529,1.6529,110700000.0
2009-08-19 21:34:00,1.6529,1.6532,1.6529,1.65305,77400000.0
2009-08-19 21:35:00,1.6531,1.6532,1.65295,1.6532,218900000.0
2009-08-19 21:36:00,1.6533,1.6535,1.653,1.6533,134700000.0
2009-08-19 21:37:00,1.6534,1.65345,1.6533,1.6534,105800000.0
2009-08-19 21:38:00,1.6534,1.6534,1.65335,1.6534,55700000.0
2009-08-19 21:39:00,1.6534,1.6538,1.6534,1.65365,207100000.0
2009-08-19 21:40:00,1.65365,1.6539,1.6536,1.6537,103400000.0
2009-08-19 21:41:00,1.6537,1.65395,1.65365,1.6537,99400000.0
2009-08-19 21:42:00,1.6537,1.6538,1.65355,1.65355,58100000.0
2009-08-19 21:43:00,1.6536,1.6537,1.6534,1.6536,117000000.0
2009-08-19 21:44:00,1.6536,1.6537,1.65345,1.6535,105600000.0
2009-08-19 21:45:00,1.6535,1.6536,1.6535,1.6535,46800000.0
2009-08-19 21:46:00,1.6535,1.65355,1.6532,1.6534,298300000.0
2009-08-19 21:47:00,1.6533,1.65365,1.65315,1.6535,142000000.0
2009-08-19 21:48:00,1.6535,1.6539,1.65345,1.6539,92400001.0
2009-08-19 21:49:00,1.6538,1.6538,1.65375,1.6538,27400000.0
2009-08-19 21:50:00,1.6538,1.6538,1.65375,1.6538,53400000.0
2009-08-19 21:51:00,1.6539,1.654,1.6538,1.6539,66600000.0
2009-08-19 21:52:00,1.6539,1.654,1.6538,1.6538,51800000.0
2009-08-19 21:53:00,1.65375,1.6538,1.6537,1.6538,43700000.0
2009-08-19 21:54:00,1.6538,1.6538,1.6536,1.6536,55500000.0
2009-08-19 21:55:00,1.6537,1.6538,1.65365,1.6537,50900000.0
2009-08-19 21:56:00,1.6537,1.6539,1.6536,1.6536,145170000.0
2009-08-19 21:57:00,1.6536,1.6536,1.65335,1.65345,96800000.0
2009-08-19 21:58:00,1.65345,1.65345,1.6533,1.6533,157700000.0
2009-08-19 21:59:00,1.6533,1.6534,1.6533,1.65335,170200000.0
2009-08-19 22:00:00,1.65335,1.6534,1.65335,1.6534,169200000.0
2009-08-19 22:01:00,1.6534,1.6535,1.65335,1.6534,226500000.0
2009-08-19 22:02:00,1.6534,1.6534,1.65335,1.6534,66700000.0
2009-08-19 22:03:00,1.6534,1.6535,1.65335,1.6535,31800000.0
2009-08-19 22:04:00,1.6535,1.6536,1.6533,1.65345,135000000.0
2009-08-19 22:05:00,1.65345,1.65345,1.6534,1.6534,64900000.0
2009-08-19 22:06:00,1.65335,1.6534,1.65325,1.65325,83400000.0
2009-08-19 22:07:00,1.65325,1.6533,1.65315,1.6533,50400000.0
2009-08-19 22:08:00,1.6533,1.6534,1.6533,1.6534,53400000.0
2009-08-19 22:09:00,1.6534,1.6534,1.6534,1.6534,11600000.0
2009-08-19 22:10:00,1.6534,1.6534,1.65315,1.6532,135000000.0
2009-08-19 22:11:00,1.6532,1.6533,1.65315,1.6533,69500000.0
2009-08-19 22:12:00,1.6533,1.6533,1.6531,1.6531,117600000.0
2009-08-19 22:13:00,1.6531,1.6531,1.6531,1.6531,108200000.0
2009-08-19 22:14:00,1.6531,1.65315,1.6531,1.6531,63900000.0
2009-08-19 22:15:00,1.6531,1.6531,1.653,1.653,51400000.0
2009-08-19 22:16:00,1.653,1.6532,1.653,1.65305,31200000.0
2009-08-19 22:17:00,1.653,1.653,1.653,1.653,8800000.0
2009-08-19 22:18:00,1.653,1.6531,1.65285,1.65285,24100000.0
2009-08-19 22:19:00,1.65285,1.6529,1.65275,1.65275,67600000.0
2009-08-19 22:20:00,1.65275,1.6529,1.65275,1.6528,91000000.0
2009-08-19 22:21:00,1.6529,1.65295,1.6528,1.65295,38800000.0
2009-08-19 22:22:00,1.65295,1.65295,1.65295,1.65295,10200000.0
2009-08-19 22:23:00,1.65295,1.65295,1.65295,1.65295,12600000.0
2009-08-19 22:24:00,1.65295,1.65305,1.65295,1.653,29400000.0
2009-08-19 22:25:00,1.653,1.653,1.65295,1.65295,7400000.0
2009-08-19 22:26:00,1.65295,1.653,1.65295,1.653,27600000.0
2009-08-19 22:27:00,1.65305,1.65315,1.65295,1.65295,98200000.0
2009-08-19 22:28:00,1.65295,1.65315,1.65295,1.65295,98200000.0
2009-08-19 22:29:00,1.65295,1.653,1.65285,1.6529,91800000.0
2009-08-19 22:30:00,1.6529,1.65295,1.65285,1.6529,106100000.0
2009-08-19 22:31:00,1.65295,1.653,1.65285,1.65285,59700000.0
2009-08-19 22:32:00,1.65285,1.65305,1.65285,1.65295,27600000.0
2009-08-19 22:33:00,1.65295,1.653,1.6528,1.6528,78400000.0
2009-08-19 22:34:00,1.6528,1.6529,1.6528,1.6529,13600000.0
2009-08-19 22:35:00,1.65285,1.65285,1.65285,1.65285,16400000.0
2009-08-19 22:36:00,1.65285,1.6529,1.65285,1.65285,15800000.0
2009-08-19 22:37:00,1.65285,1.65295,1.65285,1.65285,50900000.0
2009-08-19 22:38:00,1.65285,1.65285,1.65285,1.65285,11400000.0
2009-08-19 22:39:00,1.65285,1.6529,1.6528,1.6528,79800000.0
2009-08-19 22:40:00,1.65265,1.6529,1.65265,1.6527,96000000.0
2009-08-19 22:41:00,1.6527,1.6527,1.6527,1.6527,4600000.0
2009-08-19 22:42:00,1.6524,1.65264,1.6524,1.65264,98800000.0
2009-08-19 22:43:00,1.6528,1.6528,1.6528,1.6528,10000000.0
2009-08-19 22:44:00,1.6528,1.6528,1.65275,1.6528,27000000.0
2009-08-19 22:45:00,1.6528,1.6528,1.65265,1.65265,207800000.0
2009-08-19 22:46:00,1.65265,1.65275,1.65265,1.6527,229000000.0
2009-08-19 22:47:00,1.6527,1.6527,1.6527,1.6527,116000000.0
2009-08-19 22:48:00,1.6527,1.65275,1.6527,1.6527,145500000.0
2009-08-19 22:49:00,1.65275,1.6528,1.65275,1.65275,176600000.0
2009-08-19 22:50:00,1.65275,1.65275,1.65275,1.65275,39800000.0
2009-08-19 22:51:00,1.65275,1.65275,1.65275,1.65275,32800000.0
2009-08-19 22:52:00,1.65275,1.6528,1.6527,1.6528,27200000.0
2009-08-19 22:53:00,1.6527,1.6528,1.65265,1.65265,83000000.0
2009-08-19 22:54:00,1.65265,1.6527,1.65265,1.6527,81800000.0
2009-08-19 22:55:00,1.65275,1.65275,1.6527,1.6527,100100000.0
2009-08-19 22:56:00,1.65275,1.6528,1.6527,1.6528,25300000.0
2009-08-19 22:57:00,1.6528,1.6529,1.65275,1.6528,92700000.0
2009-08-19 22:58:00,1.65275,1.6528,1.65255,1.6527,37200000.0
2009-08-19 22:59:00,1.6527,1.6528,1.6527,1.6528,17400000.0
2009-08-19 23:00:00,1.6528,1.65295,1.6528,1.6529,11000000.0
2009-08-19 23:01:00,1.65275,1.65285,1.65275,1.65285,6000000.0
2009-08-19 23:02:00,1.65275,1.65285,1.65275,1.65285,14000000.0
2009-08-19 23:03:00,1.6528,1.65285,1.6528,1.65285,6000000.0
2009-08-19 23:04:00,1.65277,1.65278,1.65263,1.65263,166400000.0
2009-08-19 23:05:00,1.6529,1.6531,1.6529,1.6531,21000000.0
2009-08-19 23:06:00,1.6531,1.65315,1.653,1.653,33100000.0
2009-08-19 23:07:00,1.6529,1.6531,1.6529,1.6531,74300000.0
2009-08-19 23:08:00,1.6531,1.6531,1.65305,1.65305,2000000.0
2009-08-19 23:09:00,1.65305,1.6531,1.65305,1.6531,7000000.0
2009-08-19 23:10:00,1.65305,1.65305,1.6529,1.6529,48800000.0
2009-08-19 23:11:00,1.6529,1.6531,1.6529,1.653,24800000.0
2009-08-19 23:12:00,1.65305,1.65305,1.653,1.65305,9800000.0
2009-08-19 23:13:00,1.6531,1.6536,1.6531,1.6533,63600000.0
2009-08-19 23:14:00,1.65325,1.6542,1.65325,1.65335,45400000.0
2009-08-19 23:15:00,1.6534,1.6535,1.6529,1.65325,67100000.0
2009-08-19 23:16:00,1.65305,1.6534,1.653,1.6533,51000000.0
2009-08-19 23:17:00,1.6533,1.6535,1.6533,1.6534,36400000.0
2009-08-19 23:18:00,1.65335,1.6534,1.65335,1.6534,21600000.0
2009-08-19 23:19:00,1.65335,1.65335,1.6533,1.6533,6600000.0
2009-08-19 23:20:00,1.6533,1.65335,1.6533,1.65335,7400000.0
2009-08-19 23:21:00,1.65335,1.6534,1.65335,1.65335,24200000.0
2009-08-19 23:22:00,1.6535,1.6535,1.6534,1.6535,27500000.0
2009-08-19 23:23:00,1.6535,1.6535,1.6535,1.6535,6600000.0
2009-08-19 23:24:00,1.6535,1.65385,1.6535,1.65385,48200000.0
2009-08-19 23:25:00,1.65385,1.65395,1.65375,1.65385,120900000.0
2009-08-19 23:26:00,1.6539,1.65395,1.65385,1.6539,77600000.0
2009-08-19 23:27:00,1.6539,1.65395,1.65375,1.65385,34000000.0
2009-08-19 23:28:00,1.6537,1.6538,1.6537,1.6538,40000000.0
2009-08-19 23:29:00,1.6538,1.65415,1.6538,1.6538,33200000.0
2009-08-19 23:30:00,1.6538,1.6538,1.65375,1.65375,65900000.0
2009-08-19 23:31:00,1.65375,1.65375,1.65345,1.6536,20200000.0
2009-08-19 23:32:00,1.65329,1.65338,1.65327,1.65327,48600000.0
2009-08-19 23:33:00,1.65345,1.65345,1.65345,1.65345,3000000.0
2009-08-19 23:34:00,1.65323,1.65339,1.65323,1.65325,51400000.0
2009-08-19 23:35:00,1.6536,1.6537,1.65355,1.65355,11100000.0
2009-08-19 23:36:00,1.65355,1.65365,1.65335,1.65345,42000000.0
2009-08-19 23:37:00,1.6535,1.6536,1.6535,1.6536,28800000.0
2009-08-19 23:38:00,1.6536,1.65395,1.65355,1.65365,74400000.0
2009-08-19 23:39:00,1.65365,1.65365,1.65365,1.65365,14200000.0
2009-08-19 23:40:00,1.65365,1.65385,1.65365,1.6538,60700000.0
2009-08-19 23:41:00,1.6538,1.65385,1.6537,1.6538,58600000.0
2009-08-19 23:42:00,1.6538,1.6538,1.65365,1.65365,57600000.0
2009-08-19 23:43:00,1.65365,1.6538,1.65365,1.6537,98500000.0
2009-08-19 23:44:00,1.6538,1.65385,1.6538,1.65385,30800000.0
2009-08-19 23:45:00,1.65385,1.6539,1.6537,1.6537,26600000.0
2009-08-19 23:46:00,1.65375,1.65375,1.65375,1.65375,12100000.0
2009-08-19 23:47:00,1.65358,1.65364,1.65345,1.65353,77000000.0
2009-08-19 23:48:00,1.6538,1.6538,1.6538,1.6538,3400000.0
2009-08-19 23:49:00,1.65375,1.65395,1.6536,1.65375,69200000.0
2009-08-19 23:50:00,1.65375,1.65385,1.65365,1.65365,42000000.0
2009-08-19 23:51:00,1.6536,1.6538,1.65345,1.6537,60000000.0
2009-08-19 23:52:00,1.6536,1.65385,1.6536,1.65385,73000000.0
2009-08-19 23:53:00,1.6537,1.6538,1.65365,1.6537,37900000.0
2009-08-19 23:54:00,1.6537,1.6538,1.65365,1.65375,39000000.0
2009-08-19 23:55:00,1.65375,1.6538,1.6537,1.65375,67100000.0
2009-08-19 23:56:00,1.6537,1.6538,1.6536,1.6538,98200000.0
2009-08-19 23:57:00,1.6538,1.65385,1.65365,1.6537,57500000.0
2009-08-19 23:58:00,1.6537,1.6537,1.6537,1.6537,9000000.0
2009-08-19 23:59:00,1.6537,1.65375,1.6537,1.6537,39700000.0
2009-08-20 00:00:00,1.6537,1.65375,1.6537,1.6537,70600000.0
2009-08-20 00:01:00,1.6537,1.65375,1.6536,1.6536,49400000.0
2009-08-20 00:02:00,1.65365,1.65365,1.6536,1.65365,49300000.0
2009-08-20 00:03:00,1.65375,1.65375,1.65375,1.65375,19300000.0
2009-08-20 00:04:00,1.6536,1.6536,1.65355,1.6536,27700000.0
2009-08-20 00:05:00,1.6536,1.6536,1.6535,1.6536,26900000.0
2009-08-20 00:06:00,1.6536,1.6536,1.6534,1.6534,12500000.0
2009-08-20 00:07:00,1.6534,1.6534,1.65335,1.6534,34200000.0
2009-08-20 00:08:00,1.6534,1.6534,1.6531,1.6531,59200000.0
2009-08-20 00:09:00,1.6531,1.65335,1.6531,1.65335,40700000.0
2009-08-20 00:10:00,1.65335,1.6536,1.6533,1.6535,23800000.0
2009-08-20 00:11:00,1.65313,1.6533,1.65313,1.65323,139800000.0
2009-08-20 00:12:00,1.6535,1.6535,1.6535,1.6535,4400000.0
2009-08-20 00:13:00,1.6535,1.6535,1.65345,1.65345,9800000.0
2009-08-20 00:14:00,1.6534,1.6535,1.6534,1.6535,19800000.0
2009-08-20 00:15:00,1.65355,1.65355,1.6534,1.65345,83600000.0
2009-08-20 00:16:00,1.65345,1.6535,1.6534,1.65345,37600000.0
2009-08-20 00:17:00,1.6535,1.6535,1.6534,1.65345,23200000.0
2009-08-20 00:18:00,1.6534,1.6535,1.65335,1.6534,73700000.0
2009-08-20 00:19:00,1.65335,1.65355,1.65335,1.65355,40200000.0
2009-08-20 00:20:00,1.65345,1.65345,1.65345,1.65345,7200000.0
2009-08-20 00:21:00,1.65345,1.65345,1.65345,1.65345,14400000.0
2009-08-20 00:22:00,1.6533,1.65339,1.65322,1.65329,130300000.0
2009-08-20 00:23:00,1.65345,1.65355,1.6534,1.65355,10200000.0
2009-08-20 00:24:00,1.6535,1.65355,1.65345,1.65355,33600000.0
2009-08-20 00:25:00,1.6535,1.65355,1.65345,1.65345,20000000.0
2009-08-20 00:26:00,1.65345,1.65345,1.65345,1.65345,19200000.0
2009-08-20 00:27:00,1.6537,1.6537,1.6534,1.6534,17100000.0
2009-08-20 00:28:00,1.6534,1.6534,1.6534,1.6534,10400000.0
2009-08-20 00:29:00,1.6534,1.65345,1.65335,1.65345,19600000.0
2009-08-20 00:30:00,1.65345,1.65345,1.65345,1.65345,16000000.0
2009-08-20 00:31:00,1.65345,1.65345,1.65345,1.65345,4800000.0
2009-08-20 00:32:00,1.65345,1.65345,1.65345,1.65345,2400000.0
2009-08-20 00:33:00,1.65333,1.65338,1.65325,1.65327,128400000.0
2009-08-20 00:34:00,1.65345,1.65345,1.65345,1.65345,23800000.0
2009-08-20 00:35:00,1.65345,1.65345,1.65345,1.65345,12000000.0
2009-08-20 00:36:00,1.65345,1.65355,1.6534,1.6535,56100000.0
2009-08-20 00:37:00,1.65345,1.6536,1.65345,1.6535,15600000.0
2009-08-20 00:38:00,1.6535,1.65355,1.6535,1.65355,12600000.0
2009-08-20 00:39:00,1.65355,1.65355,1.65345,1.65345,12200000.0
2009-08-20 00:40:00,1.65345,1.65345,1.6534,1.65345,21600000.0
2009-08-20 00:41:00,1.6533,1.6533,1.6531,1.6532,52100000.0
2009-08-20 00:42:00,1.6532,1.65325,1.6532,1.65325,37500000.0
2009-08-20 00:43:00,1.65325,1.65325,1.65325,1.65325,4800000.0
2009-08-20 00:44:00,1.6532,1.6532,1.6531,1.6531,42400000.0
2009-08-20 00:45:00,1.6531,1.65315,1.65305,1.65305,66800000.0
2009-08-20 00:46:00,1.65305,1.65305,1.65305,1.65305,25600000.0
2009-08-20 00:47:00,1.65305,1.6531,1.65305,1.6531,27400000.0
2009-08-20 00:48:00,1.6531,1.6531,1.6531,1.6531,14700000.0
2009-08-20 00:49:00,1.65298,1.65298,1.65279,1.65294,147900000.0
2009-08-20 00:50:00,1.6531,1.6534,1.6531,1.65335,52400000.0
2009-08-20 00:51:00,1.6533,1.6533,1.65325,1.6533,49700000.0
2009-08-20 00:52:00,1.6533,1.6536,1.65325,1.65355,141300000.0
2009-08-20 00:53:00,1.65355,1.6536,1.65355,1.65355,78900000.0
2009-08-20 00:54:00,1.65355,1.6537,1.65355,1.65355,68700000.0
2009-08-20 00:55:00,1.65321,1.65341,1.65321,1.65341,57500000.0
2009-08-20 00:56:00,1.65355,1.65355,1.6535,1.65355,124400000.0
2009-08-20 00:57:00,1.65355,1.65355,1.6534,1.6534,47200000.0
2009-08-20 00:58:00,1.6534,1.6535,1.65315,1.65315,39800000.0
2009-08-20 00:59:00,1.65315,1.65315,1.65295,1.653,133000000.0
2009-08-20 01:00:00,1.653,1.653,1.65295,1.653,116500000.0
2009-08-20 01:01:00,1.653,1.6532,1.65295,1.65305,37300000.0
2009-08-20 01:02:00,1.65305,1.6532,1.65305,1.65305,35700000.0
2009-08-20 01:03:00,1.65297,1.65297,1.65292,1.65295,91200000.0
2009-08-20 01:04:00,1.65305,1.65345,1.65305,1.65345,29400000.0
2009-08-20 01:05:00,1.65345,1.6537,1.6533,1.6536,61000000.0
2009-08-20 01:06:00,1.6536,1.6536,1.65355,1.65355,33600000.0
2009-08-20 01:07:00,1.65355,1.65355,1.65355,1.65355,4800000.0
2009-08-20 01:08:00,1.65355,1.65355,1.65355,1.65355,7200000.0
2009-08-20 01:09:00,1.65355,1.65355,1.65355,1.65355,3000000.0
2009-08-20 01:10:00,1.65355,1.65355,1.65335,1.6534,46600000.0
2009-08-20 01:11:00,1.6534,1.65345,1.65335,1.6534,76600000.0
2009-08-20 01:12:00,1.6535,1.6535,1.65335,1.6534,17400000.0
2009-08-20 01:13:00,1.6534,1.65345,1.65335,1.6534,39000000.0
2009-08-20 01:14:00,1.6534,1.65345,1.65335,1.6534,20200000.0
2009-08-20 01:15:00,1.6534,1.6534,1.65335,1.65335,26300000.0
2009-08-20 01:16:00,1.6534,1.6534,1.65335,1.65335,5000000.0
2009-08-20 01:17:00,1.65321,1.65333,1.65321,1.65321,90100000.0
2009-08-20 01:18:00,1.6534,1.6535,1.6534,1.65345,51300000.0
2009-08-20 01:19:00,1.65345,1.65355,1.6534,1.65345,88900000.0
2009-08-20 01:20:00,1.65345,1.6535,1.65345,1.6535,62000000.0
2009-08-20 01:21:00,1.6535,1.6535,1.65345,1.6535,19400000.0
2009-08-20 01:22:00,1.6535,1.65355,1.65345,1.65355,89900000.0
2009-08-20 01:23:00,1.6535,1.6535,1.6535,1.6535,37400000.0
2009-08-20 01:24:00,1.65355,1.65355,1.65355,1.65355,2400000.0
2009-08-20 01:25:00,1.65355,1.65355,1.6535,1.6535,18400000.0
2009-08-20 01:26:00,1.65355,1.65355,1.6535,1.6535,26600000.0
2009-08-20 01:27:00,1.65355,1.65355,1.65345,1.65345,92000000.0
2009-08-20 01:28:00,1.65345,1.65345,1.6534,1.65345,12600000.0
2009-08-20 01:29:00,1.65345,1.65345,1.6534,1.65345,46000000.0
2009-08-20 01:30:00,1.65345,1.6535,1.6534,1.6534,96800000.0
2009-08-20 01:31:00,1.6534,1.65345,1.6534,1.65345,38500000.0
2009-08-20 01:32:00,1.65345,1.65365,1.6534,1.65365,26400000.0
2009-08-20 01:33:00,1.65345,1.6538,1.65345,1.6538,55400000.0
2009-08-20 01:34:00,1.6538,1.65385,1.6537,1.6537,58000000.0
2009-08-20 01:35:00,1.65375,1.65385,1.6536,1.65365,66300000.0
2009-08-20 01:36:00,1.65365,1.6542,1.65365,1.65415,69800000.0
2009-08-20 01:37:00,1.65415,1.6543,1.65415,1.6542,73100000.0
2009-08-20 01:38:00,1.6542,1.65465,1.6542,1.65455,92100000.0
2009-08-20 01:39:00,1.65455,1.65455,1.65455,1.65455,15000000.0
2009-08-20 01:40:00,1.6546,1.6546,1.65455,1.65455,2000000.0
2009-08-20 01:41:00,1.65455,1.65455,1.6542,1.6542,39900000.0
2009-08-20 01:42:00,1.65425,1.6543,1.6542,1.6542,43500000.0
2009-08-20 01:43:00,1.65425,1.65425,1.65415,1.65415,29200000.0
2009-08-20 01:44:00,1.65415,1.6543,1.65415,1.6543,16400000.0
2009-08-20 01:45:00,1.65435,1.65515,1.65435,1.6551,98000000.0
2009-08-20 01:46:00,1.6551,1.6556,1.6551,1.6556,90400000.0
2009-08-20 01:47:00,1.6556,1.6556,1.6552,1.6552,51900000.0
2009-08-20 01:48:00,1.6552,1.65525,1.6551,1.65515,34600000.0
2009-08-20 01:49:00,1.65515,1.6553,1.65515,1.65525,24000000.0
2009-08-20 01:50:00,1.6552,1.6552,1.655,1.65505,35900000.0
2009-08-20 01:51:00,1.655,1.6553,1.655,1.6551,19000000.0
2009-08-20 01:52:00,1.65505,1.6552,1.655,1.6552,14100000.0
2009-08-20 01:53:00,1.6552,1.6553,1.6551,1.6551,13000000.0
2009-08-20 01:54:00,1.6553,1.6553,1.6551,1.6551,8000000.0
2009-08-20 01:55:00,1.6553,1.6559,1.6553,1.65575,15000000.0
2009-08-20 01:56:00,1.65575,1.65625,1.65575,1.6562,75200000.0
2009-08-20 01:57:00,1.65625,1.6564,1.65615,1.65625,156800000.0
2009-08-20 01:58:00,1.65625,1.65625,1.6556,1.65565,74300000.0
2009-08-20 01:59:00,1.65565,1.6558,1.6554,1.65555,60600000.0
2009-08-20 02:00:00,1.6555,1.6562,1.6555,1.6562,81800000.0
2009-08-20 02:01:00,1.6561,1.65625,1.656,1.65625,89000000.0
2009-08-20 02:02:00,1.65625,1.65635,1.6561,1.65625,95300000.0
2009-08-20 02:03:00,1.6562,1.6564,1.656,1.65615,230600000.0
2009-08-20 02:04:00,1.65615,1.65615,1.6559,1.65605,127100000.0
2009-08-20 02:05:00,1.6561,1.6561,1.6553,1.6556,128900000.0
2009-08-20 02:06:00,1.6556,1.6558,1.6556,1.6558,93600000.0
2009-08-20 02:07:00,1.656,1.65615,1.6559,1.65595,133500000.0
2009-08-20 02:08:00,1.656,1.65625,1.656,1.65625,252700000.0
2009-08-20 02:09:00,1.65625,1.6563,1.6561,1.6563,188700000.0
2009-08-20 02:10:00,1.6563,1.65635,1.65615,1.6562,195830000.0
2009-08-20 02:11:00,1.65615,1.65625,1.65555,1.65555,226999999.0
2009-08-20 02:12:00,1.65555,1.65555,1.6552,1.65525,66100000.0
2009-08-20 02:13:00,1.65525,1.65525,1.6551,1.6551,37000000.0
2009-08-20 02:14:00,1.6551,1.6551,1.6548,1.6548,73400000.0
2009-08-20 02:15:00,1.6548,1.65485,1.6546,1.6547,48500000.0
2009-08-20 02:16:00,1.6547,1.6548,1.65455,1.6546,41100000.0
2009-08-20 02:17:00,1.65445,1.6549,1.6542,1.6548,77500000.0
2009-08-20 02:18:00,1.6547,1.6548,1.6546,1.6547,30100000.0
2009-08-20 02:19:00,1.6547,1.6551,1.6547,1.655,68500000.0
2009-08-20 02:20:00,1.655,1.655,1.6537,1.6538,168500000.0
2009-08-20 02:21:00,1.6539,1.6539,1.6535,1.6537,143900000.0
2009-08-20 02:22:00,1.6537,1.6537,1.65325,1.6533,77000000.0
2009-08-20 02:23:00,1.65325,1.6537,1.65325,1.65365,45600000.0
2009-08-20 02:24:00,1.65365,1.65365,1.6533,1.65335,61500000.0
2009-08-20 02:25:00,1.65335,1.6535,1.65325,1.6535,60000000.0
2009-08-20 02:26:00,1.65345,1.65345,1.6532,1.6533,105500000.0
2009-08-20 02:27:00,1.6533,1.6533,1.6532,1.6533,53600000.0
2009-08-20 02:28:00,1.6533,1.6536,1.6533,1.65345,88200000.0
2009-08-20 02:29:00,1.6535,1.6537,1.65345,1.65365,33800000.0
2009-08-20 02:30:00,1.6537,1.6538,1.6535,1.6536,54300000.0
2009-08-20 02:31:00,1.6535,1.6536,1.65345,1.65355,35100000.0
2009-08-20 02:32:00,1.65355,1.6539,1.65345,1.6535,97000000.0
2009-08-20 02:33:00,1.6535,1.6537,1.6535,1.6536,139900000.0
2009-08-20 02:34:00,1.6536,1.6536,1.6532,1.6532,102600000.0
2009-08-20 02:35:00,1.6532,1.6535,1.6531,1.65325,85700000.0
2009-08-20 02:36:00,1.6532,1.6534,1.65315,1.6532,77700000.0
2009-08-20 02:37:00,1.6532,1.6533,1.6532,1.6533,51100000.0
2009-08-20 02:38:00,1.65325,1.6534,1.65315,1.6534,53600000.0
2009-08-20 02:39:00,1.6534,1.65385,1.6534,1.6536,57900000.0
2009-08-20 02:40:00,1.6536,1.65375,1.6536,1.6537,48500000.0
2009-08-20 02:41:00,1.6537,1.65385,1.65365,1.65385,15100000.0
2009-08-20 02:42:00,1.65385,1.654,1.65385,1.654,29200000.0
2009-08-20 02:43:00,1.654,1.654,1.65355,1.65355,63700000.0
2009-08-20 02:44:00,1.65355,1.6537,1.65355,1.6537,40400000.0
2009-08-20 02:45:00,1.6537,1.6537,1.6534,1.65345,111400000.0
2009-08-20 02:46:00,1.65345,1.6535,1.6534,1.6534,86900000.0
2009-08-20 02:47:00,1.6533,1.65345,1.6533,1.6534,121100000.0
2009-08-20 02:48:00,1.65335,1.65335,1.65205,1.6521,184400000.0
2009-08-20 02:49:00,1.6521,1.6522,1.652,1.65215,80400000.0
2009-08-20 02:50:00,1.65215,1.65225,1.652,1.6521,80300000.0
2009-08-20 02:51:00,1.6521,1.6521,1.652,1.652,85400000.0
2009-08-20 02:52:00,1.652,1.6523,1.6519,1.6523,74700000.0
2009-08-20 02:53:00,1.6523,1.65235,1.65225,1.65225,48400000.0
2009-08-20 02:54:00,1.6523,1.6524,1.65215,1.6524,79800000.0
2009-08-20 02:55:00,1.6524,1.6525,1.65225,1.6524,65900000.0
2009-08-20 02:56:00,1.6524,1.6525,1.6523,1.6523,30400000.0
2009-08-20 02:57:00,1.6523,1.65235,1.65215,1.65225,100400000.0
2009-08-20 02:58:00,1.6523,1.6529,1.6523,1.65285,76200000.0
2009-08-20 02:59:00,1.65285,1.6533,1.6527,1.653,69100000.0
2009-08-20 03:00:00,1.653,1.653,1.65255,1.65255,55300000.0
2009-08-20 03:01:00,1.6526,1.6526,1.6515,1.6516,106300000.0
2009-08-20 03:02:00,1.6515,1.6516,1.6513,1.6516,65900000.0
2009-08-20 03:03:00,1.6515,1.6515,1.6509,1.6509,106500000.0
2009-08-20 03:04:00,1.6509,1.65095,1.65065,1.6507,99000000.0
2009-08-20 03:05:00,1.6507,1.6508,1.65065,1.6508,29300000.0
2009-08-20 03:06:00,1.6508,1.65125,1.65075,1.65085,43900000.0
2009-08-20 03:07:00,1.65085,1.6513,1.6508,1.6511,81200000.0
2009-08-20 03:08:00,1.6511,1.6511,1.6505,1.6506,80200000.0
2009-08-20 03:09:00,1.6506,1.65065,1.65025,1.6506,66100000.0
2009-08-20 03:10:00,1.6506,1.6506,1.65025,1.6503,55500000.0
2009-08-20 03:11:00,1.6503,1.65075,1.6503,1.65075,62000000.0
2009-08-20 03:12:00,1.6508,1.6509,1.6505,1.6506,75000000.0
2009-08-20 03:13:00,1.6506,1.6507,1.6506,1.6506,50500000.0
2009-08-20 03:14:00,1.6506,1.65085,1.6506,1.65065,77900000.0
2009-08-20 03:15:00,1.65065,1.6507,1.65045,1.6505,113600000.0
2009-08-20 03:16:00,1.6505,1.65075,1.65025,1.65075,150700000.0
2009-08-20 03:17:00,1.65075,1.65085,1.65055,1.6507,67500000.0
2009-08-20 03:18:00,1.6507,1.65095,1.65065,1.65095,78000000.0
2009-08-20 03:19:00,1.65095,1.65095,1.65075,1.65085,92200000.0
2009-08-20 03:20:00,1.65085,1.6512,1.6508,1.65085,92500000.0
2009-08-20 03:21:00,1.65085,1.6513,1.6508,1.65125,150700000.0
2009-08-20 03:22:00,1.65125,1.65125,1.6507,1.6509,54000000.0
2009-08-20 03:23:00,1.65095,1.6512,1.6508,1.6512,67800000.0
2009-08-20 03:24:00,1.6512,1.65135,1.65115,1.65125,45400000.0
2009-08-20 03:25:00,1.65125,1.6524,1.65125,1.6524,125900000.0
2009-08-20 03:26:00,1.6524,1.6526,1.6522,1.6524,165500000.0
2009-08-20 03:27:00,1.65245,1.65245,1.652,1.6522,95000000.0
2009-08-20 03:28:00,1.6522,1.6523,1.652,1.6521,222700000.0
2009-08-20 03:29:00,1.6521,1.6523,1.65195,1.65205,195800000.0
2009-08-20 03:30:00,1.6521,1.6531,1.6521,1.6531,94000000.0
2009-08-20 03:31:00,1.6532,1.6532,1.653,1.65315,90700000.0
2009-08-20 03:32:00,1.6532,1.6532,1.6529,1.65295,139800000.0
2009-08-20 03:33:00,1.65295,1.65295,1.652,1.65205,166500000.0
2009-08-20 03:34:00,1.6521,1.6525,1.65175,1.65175,126000000.0
2009-08-20 03:35:00,1.6518,1.6519,1.6513,1.65145,101700000.0
2009-08-20 03:36:00,1.6516,1.6517,1.65155,1.6516,61500000.0
2009-08-20 03:37:00,1.6516,1.65165,1.6516,1.6516,61000000.0
2009-08-20 03:38:00,1.6516,1.6524,1.6516,1.6524,138200000.0
2009-08-20 03:39:00,1.6524,1.6524,1.65205,1.6522,106400000.0
2009-08-20 03:40:00,1.6522,1.6524,1.6522,1.65235,84400000.0
2009-08-20 03:41:00,1.6524,1.653,1.65235,1.653,65600000.0
2009-08-20 03:42:00,1.653,1.65325,1.65265,1.6532,71800000.0
2009-08-20 03:43:00,1.6532,1.6532,1.6528,1.6528,201800000.0
2009-08-20 03:44:00,1.6528,1.6535,1.6528,1.6534,97900000.0
2009-08-20 03:45:00,1.6534,1.6536,1.65325,1.6534,187800000.0
2009-08-20 03:46:00,1.6534,1.6536,1.6533,1.6536,107600000.0
2009-08-20 03:47:00,1.6537,1.65375,1.65345,1.65375,100500000.0
2009-08-20 03:48:00,1.6538,1.65395,1.65375,1.65375,83500000.0
2009-08-20 03:49:00,1.65375,1.65375,1.65305,1.65315,69800000.0
2009-08-20 03:50:00,1.65315,1.6532,1.65265,1.65295,114700000.0
2009-08-20 03:51:00,1.653,1.6533,1.653,1.65315,91100000.0
2009-08-20 03:52:00,1.65315,1.6538,1.65315,1.6538,91700000.0
2009-08-20 03:53:00,1.6538,1.654,1.65365,1.65385,73400000.0
2009-08-20 03:54:00,1.65395,1.65445,1.65375,1.6543,81200000.0
2009-08-20 03:55:00,1.6543,1.6545,1.6542,1.6544,61200000.0
2009-08-20 03:56:00,1.6544,1.6545,1.65435,1.6545,83300000.0
2009-08-20 03:57:00,1.6544,1.6544,1.65365,1.65365,97900000.0
2009-08-20 03:58:00,1.65365,1.65365,1.6534,1.6534,166200000.0
2009-08-20 03:59:00,1.6534,1.6537,1.6528,1.6536,127400000.0
2009-08-20 04:00:00,1.6536,1.6539,1.65335,1.65335,48400000.0
2009-08-20 04:01:00,1.65335,1.6534,1.65315,1.65325,29300000.0
2009-08-20 04:02:00,1.65325,1.65365,1.65325,1.6536,70500000.0
2009-08-20 04:03:00,1.6536,1.65365,1.6535,1.6536,100200000.0
2009-08-20 04:04:00,1.6536,1.65365,1.6535,1.6536,43100000.0
2009-08-20 04:05:00,1.6536,1.6536,1.6535,1.6535,37900000.0
2009-08-20 04:06:00,1.6535,1.6536,1.65345,1.6536,64600000.0
2009-08-20 04:07:00,1.65355,1.65355,1.6534,1.65345,105900000.0
2009-08-20 04:08:00,1.6535,1.6535,1.65325,1.65325,126600000.0
2009-08-20 04:09:00,1.65325,1.6533,1.65325,1.6533,89100000.0
2009-08-20 04:10:00,1.6533,1.65335,1.6532,1.65335,107200000.0
2009-08-20 04:11:00,1.65335,1.6535,1.65335,1.65345,102400000.0
2009-08-20 04:12:00,1.65345,1.65345,1.6534,1.6534,23000000.0
2009-08-20 04:13:00,1.6534,1.6534,1.6534,1.6534,46300000.0
2009-08-20 04:14:00,1.6534,1.6534,1.65335,1.65335,39600000.0
2009-08-20 04:15:00,1.65335,1.65335,1.6531,1.6531,144400000.0
2009-08-20 04:16:00,1.6531,1.6531,1.6528,1.6529,111000000.0
2009-08-20 04:17:00,1.6529,1.65295,1.65265,1.65295,98900000.0
2009-08-20 04:18:00,1.65315,1.6534,1.65295,1.65305,140700000.0
2009-08-20 04:19:00,1.65305,1.65315,1.65285,1.65285,162700000.0
2009-08-20 04:20:00,1.65285,1.6529,1.6527,1.65285,91800000.0
2009-08-20 04:21:00,1.65285,1.65305,1.6528,1.65295,50800000.0
2009-08-20 04:22:00,1.65305,1.6535,1.653,1.6535,109200000.0
2009-08-20 04:23:00,1.6534,1.6534,1.6531,1.6531,80100000.0
2009-08-20 04:24:00,1.6531,1.6532,1.65295,1.65295,134900000.0
2009-08-20 04:25:00,1.6528,1.6528,1.6526,1.6526,103600000.0
2009-08-20 04:26:00,1.6527,1.6527,1.65215,1.65215,139000000.0
2009-08-20 04:27:00,1.65215,1.65235,1.6518,1.65235,55800000.0
2009-08-20 04:28:00,1.6523,1.65255,1.6522,1.6525,83700000.0
2009-08-20 04:29:00,1.6525,1.6526,1.65245,1.6526,19500000.0
2009-08-20 04:30:00,1.6526,1.6527,1.65245,1.6527,100100000.0
2009-08-20 04:31:00,1.6528,1.6529,1.65255,1.6529,68100000.0
2009-08-20 04:32:00,1.6529,1.6529,1.6529,1.6529,36800000.0
2009-08-20 04:33:00,1.6529,1.653,1.6529,1.65295,67800000.0
2009-08-20 04:34:00,1.65295,1.65305,1.65295,1.653,87800000.0
2009-08-20 04:35:00,1.653,1.65305,1.65295,1.65295,31800000.0
2009-08-20 04:36:00,1.653,1.653,1.6521,1.65215,185800000.0
2009-08-20 04:37:00,1.65215,1.6524,1.6521,1.65215,129300000.0
2009-08-20 04:38:00,1.65215,1.65225,1.65215,1.65215,45100000.0
2009-08-20 04:39:00,1.65215,1.6522,1.65215,1.6522,82000000.0
2009-08-20 04:40:00,1.6522,1.6523,1.6521,1.6523,123200000.0
2009-08-20 04:41:00,1.65225,1.65265,1.6522,1.65265,136400000.0
2009-08-20 04:42:00,1.6525,1.65305,1.6525,1.65295,126200000.0
2009-08-20 04:43:00,1.6529,1.6529,1.6521,1.6521,214300000.0
2009-08-20 04:44:00,1.65215,1.65215,1.6514,1.65175,185100000.0
2009-08-20 04:45:00,1.65175,1.6518,1.65105,1.6512,92600000.0
2009-08-20 04:46:00,1.65125,1.6519,1.65125,1.65175,141000000.0
2009-08-20 04:47:00,1.6516,1.65165,1.6515,1.6515,140400000.0
2009-08-20 04:48:00,1.65155,1.6516,1.6511,1.6511,159800000.0
2009-08-20 04:49:00,1.6511,1.6515,1.65105,1.6515,53700000.0
2009-08-20 04:50:00,1.6514,1.65145,1.65135,1.65135,35800000.0
2009-08-20 04:51:00,1.6515,1.6518,1.6515,1.6518,21700000.0
2009-08-20 04:52:00,1.6518,1.6518,1.6516,1.6516,41000000.0
2009-08-20 04:53:00,1.6516,1.6519,1.6516,1.65185,86800000.0
2009-08-20 04:54:00,1.65185,1.65185,1.6518,1.65185,34200000.0
2009-08-20 04:55:00,1.65185,1.6519,1.65185,1.6519,40100000.0
2009-08-20 04:56:00,1.6519,1.6519,1.6518,1.6518,43300000.0
2009-08-20 04:57:00,1.6518,1.6522,1.6518,1.6521,64300000.0
2009-08-20 04:58:00,1.6521,1.6521,1.65155,1.65155,113600000.0
2009-08-20 04:59:00,1.65135,1.65135,1.65075,1.651,120700000.0
2009-08-20 05:00:00,1.651,1.6517,1.651,1.65155,112600000.0
2009-08-20 05:01:00,1.6516,1.6521,1.6516,1.65205,149400000.0
2009-08-20 05:02:00,1.65215,1.65275,1.65205,1.65235,208700000.0
2009-08-20 05:03:00,1.6524,1.6525,1.6521,1.6521,110300000.0
2009-08-20 05:04:00,1.6519,1.6521,1.6518,1.652,141200000.0
2009-08-20 05:05:00,1.65195,1.65205,1.6518,1.65205,120200000.0
2009-08-20 05:06:00,1.65205,1.65215,1.652,1.65205,86800000.0
2009-08-20 05:07:00,1.65205,1.65215,1.652,1.65205,58700000.0
2009-08-20 05:08:00,1.65205,1.65205,1.65145,1.65175,117700000.0
2009-08-20 05:09:00,1.65175,1.65175,1.65175,1.65175,14400000.0
2009-08-20 05:10:00,1.65175,1.65175,1.65155,1.6516,44900000.0
2009-08-20 05:11:00,1.6516,1.6519,1.6516,1.6519,66700000.0
2009-08-20 05:12:00,1.65185,1.65195,1.6517,1.6517,85300000.0
2009-08-20 05:13:00,1.6517,1.65175,1.6517,1.6517,76000000.0
2009-08-20 05:14:00,1.6517,1.65175,1.6514,1.6514,79700000.0
2009-08-20 05:15:00,1.65135,1.6519,1.65135,1.6517,97300000.0
2009-08-20 05:16:00,1.6517,1.6519,1.6517,1.65185,35900000.0
2009-08-20 05:17:00,1.65185,1.6522,1.65185,1.6521,77300000.0
2009-08-20 05:18:00,1.6521,1.6522,1.652,1.652,130000000.0
2009-08-20 05:19:00,1.652,1.652,1.6516,1.65165,152200000.0
2009-08-20 05:20:00,1.65165,1.6518,1.65165,1.6518,69600000.0
2009-08-20 05:21:00,1.65175,1.65175,1.6517,1.65175,41600000.0
2009-08-20 05:22:00,1.65175,1.65195,1.6517,1.65195,122600000.0
2009-08-20 05:23:00,1.6519,1.65215,1.6519,1.6521,104900000.0
2009-08-20 05:24:00,1.6521,1.6522,1.65205,1.65205,43500000.0
2009-08-20 05:25:00,1.65205,1.6523,1.65205,1.6523,69000000.0
2009-08-20 05:26:00,1.6523,1.6523,1.65215,1.65215,73900000.0
2009-08-20 05:27:00,1.65215,1.6522,1.6521,1.65215,47500000.0
2009-08-20 05:28:00,1.65215,1.6523,1.65215,1.65215,50100000.0
2009-08-20 05:29:00,1.65215,1.65215,1.6517,1.65175,76300000.0
2009-08-20 05:30:00,1.65175,1.65175,1.6513,1.6514,85200000.0
2009-08-20 05:31:00,1.6514,1.6515,1.65115,1.65145,97100000.0
2009-08-20 05:32:00,1.65145,1.6516,1.65125,1.6516,97200000.0
2009-08-20 05:33:00,1.65165,1.65165,1.6515,1.65155,47600000.0
2009-08-20 05:34:00,1.65155,1.6516,1.6515,1.6516,19800000.0
2009-08-20 05:35:00,1.6516,1.6518,1.6516,1.65165,24400000.0
2009-08-20 05:36:00,1.6518,1.6519,1.6516,1.65165,57900000.0
2009-08-20 05:37:00,1.65141,1.65141,1.65126,1.65131,32200000.0
2009-08-20 05:38:00,1.65165,1.65165,1.65165,1.65165,4800000.0
2009-08-20 05:39:00,1.65165,1.6517,1.65165,1.6517,14600000.0
2009-08-20 05:40:00,1.6517,1.6517,1.65165,1.6517,29600000.0
2009-08-20 05:41:00,1.6517,1.6517,1.65165,1.65165,29600000.0
2009-08-20 05:42:00,1.6516,1.6517,1.6516,1.65165,25100000.0
2009-08-20 05:43:00,1.65165,1.6517,1.65165,1.65165,17000000.0
2009-08-20 05:44:00,1.65165,1.6517,1.6516,1.6516,31500000.0
2009-08-20 05:45:00,1.65165,1.65165,1.6513,1.65135,89800000.0
2009-08-20 05:46:00,1.65135,1.65135,1.65125,1.65125,33600000.0
2009-08-20 05:47:00,1.65125,1.6513,1.65125,1.6513,48400000.0
2009-08-20 05:48:00,1.6513,1.6513,1.65125,1.6513,41200000.0
2009-08-20 05:49:00,1.6513,1.6513,1.6513,1.6513,33600000.0
2009-08-20 05:50:00,1.6513,1.65165,1.65125,1.6515,143300000.0
2009-08-20 05:51:00,1.6515,1.6516,1.65145,1.65155,96700000.0
2009-08-20 05:52:00,1.65155,1.65175,1.65155,1.6517,57500000.0
2009-08-20 05:53:00,1.6517,1.6517,1.6517,1.6517,66500000.0
2009-08-20 05:54:00,1.6517,1.6517,1.65165,1.65165,80100000.0
2009-08-20 05:55:00,1.65165,1.6519,1.65165,1.6518,72200000.0
2009-08-20 05:56:00,1.6518,1.6519,1.6518,1.6518,110000000.0
2009-08-20 05:57:00,1.6518,1.6518,1.6518,1.6518,17000000.0
2009-08-20 05:58:00,1.6518,1.6519,1.6518,1.6518,183400000.0
2009-08-20 05:59:00,1.6518,1.652,1.6518,1.65195,130000000.0
2009-08-20 06:00:00,1.6519,1.65215,1.65185,1.65215,144200000.0
2009-08-20 06:01:00,1.65215,1.6522,1.65215,1.6522,39400000.0
2009-08-20 06:02:00,1.6522,1.65225,1.6522,1.65225,24700000.0
2009-08-20 06:03:00,1.65225,1.65255,1.6522,1.6525,127000000.0
2009-08-20 06:04:00,1.6525,1.65255,1.6525,1.6525,236070000.0
2009-08-20 06:05:00,1.6525,1.6526,1.6525,1.65255,65040000.0
2009-08-20 06:06:00,1.65255,1.6527,1.6525,1.6527,72680000.0
2009-08-20 06:07:00,1.6527,1.6527,1.6527,1.6527,9900000.0
2009-08-20 06:08:00,1.6527,1.6527,1.6527,1.6527,4800000.0
2009-08-20 06:09:00,1.6527,1.6527,1.65265,1.65265,33400000.0
2009-08-20 06:10:00,1.65265,1.65265,1.65265,1.65265,15200000.0
2009-08-20 06:11:00,1.65265,1.6527,1.65265,1.6527,44200000.0
2009-08-20 06:12:00,1.6527,1.6527,1.6527,1.6527,2500000.0
2009-08-20 06:13:00,1.6527,1.6527,1.6527,1.6527,16400000.0
2009-08-20 06:14:00,1.6527,1.6527,1.6527,1.6527,23200000.0
2009-08-20 06:15:00,1.6527,1.65295,1.65265,1.65295,49500000.0
2009-08-20 06:16:00,1.65295,1.65295,1.65275,1.6529,104200000.0
2009-08-20 06:17:00,1.6529,1.6529,1.6529,1.6529,6200000.0
2009-08-20 06:18:00,1.6529,1.6532,1.6529,1.65315,123600000.0
2009-08-20 06:19:00,1.65315,1.6532,1.65315,1.6532,95000000.0
2009-08-20 06:20:00,1.6532,1.6532,1.6532,1.6532,18000000.0
2009-08-20 06:21:00,1.6532,1.6532,1.6531,1.6531,132400000.0
2009-08-20 06:22:00,1.6531,1.6531,1.6529,1.6529,69600000.0
2009-08-20 06:23:00,1.6529,1.653,1.6528,1.653,47100000.0
2009-08-20 06:24:00,1.653,1.6532,1.65285,1.65305,123400000.0
2009-08-20 06:25:00,1.65305,1.65305,1.6527,1.6528,112000000.0
2009-08-20 06:26:00,1.6528,1.65305,1.6528,1.65305,37300000.0
2009-08-20 06:27:00,1.65305,1.65305,1.65295,1.65295,11500000.0
2009-08-20 06:28:00,1.65295,1.65305,1.6529,1.65305,36100000.0
2009-08-20 06:29:00,1.65305,1.6532,1.65305,1.6532,50700000.0
2009-08-20 06:30:00,1.6532,1.6533,1.65315,1.6533,68500000.0
2009-08-20 06:31:00,1.6533,1.65365,1.6533,1.6536,72500000.0
2009-08-20 06:32:00,1.6536,1.6536,1.65355,1.65355,26600000.0
2009-08-20 06:33:00,1.6536,1.6536,1.65355,1.65355,31300000.0
2009-08-20 06:34:00,1.6536,1.65385,1.65355,1.6537,94100000.0
2009-08-20 06:35:00,1.6537,1.65375,1.65365,1.65375,58500000.0
2009-08-20 06:36:00,1.6538,1.6538,1.6538,1.6538,25800000.0
2009-08-20 06:37:00,1.6538,1.65465,1.6538,1.65465,80000000.0
2009-08-20 06:38:00,1.65465,1.6549,1.6546,1.6546,177600000.0
2009-08-20 06:39:00,1.65455,1.65485,1.65455,1.6546,76400000.0
2009-08-20 06:40:00,1.6546,1.6546,1.65425,1.65425,178900000.0
2009-08-20 06:41:00,1.6542,1.6542,1.65415,1.65415,21600000.0
2009-08-20 06:42:00,1.65415,1.6544,1.65395,1.65405,100600000.0
2009-08-20 06:43:00,1.65405,1.6542,1.654,1.65405,149700000.0
2009-08-20 06:44:00,1.65405,1.65405,1.6537,1.65375,69700000.0
2009-08-20 06:45:00,1.65375,1.65375,1.6537,1.6537,22100000.0
2009-08-20 06:46:00,1.6537,1.6537,1.6537,1.6537,33900000.0
2009-08-20 06:47:00,1.6537,1.6537,1.6537,1.6537,43300000.0
2009-08-20 06:48:00,1.6537,1.6538,1.65365,1.6538,34600000.0
2009-08-20 06:49:00,1.6538,1.6539,1.6536,1.6536,147000000.0
2009-08-20 06:50:00,1.6536,1.6536,1.6536,1.6536,4600000.0
2009-08-20 06:51:00,1.6536,1.654,1.6536,1.6539,91100000.0
2009-08-20 06:52:00,1.6539,1.6539,1.65365,1.6537,44200000.0
2009-08-20 06:53:00,1.65365,1.6537,1.6536,1.65365,144800000.0
2009-08-20 06:54:00,1.6536,1.6538,1.6536,1.6538,135700000.0
2009-08-20 06:55:00,1.65375,1.6541,1.65365,1.6541,78700000.0
2009-08-20 06:56:00,1.654,1.6544,1.654,1.6544,93900000.0
2009-08-20 06:57:00,1.6544,1.6544,1.6543,1.65435,26800000.0
2009-08-20 06:58:00,1.65435,1.65435,1.6537,1.65375,120700000.0
2009-08-20 06:59:00,1.6538,1.6538,1.6523,1.6525,183700000.0
2009-08-20 07:00:00,1.6525,1.6533,1.6523,1.6533,140500000.0
2009-08-20 07:01:00,1.6533,1.65355,1.6533,1.65355,72600000.0
2009-08-20 07:02:00,1.65355,1.65355,1.65345,1.6535,74500000.0
2009-08-20 07:03:00,1.65345,1.6536,1.65345,1.6536,92400000.0
2009-08-20 07:04:00,1.6536,1.6537,1.6535,1.6537,78300000.0
2009-08-20 07:05:00,1.6537,1.65375,1.65365,1.6537,45000000.0
2009-08-20 07:06:00,1.6537,1.65385,1.6537,1.6538,107700000.0
2009-08-20 07:07:00,1.6538,1.65385,1.65335,1.6534,186800000.0
2009-08-20 07:08:00,1.6534,1.65345,1.65325,1.65345,82800000.0
2009-08-20 07:09:00,1.65345,1.6535,1.65335,1.6535,74200000.0
2009-08-20 07:10:00,1.65355,1.65435,1.65355,1.65435,116100000.0
2009-08-20 07:11:00,1.65435,1.6544,1.65425,1.6543,87700000.0
2009-08-20 07:12:00,1.6543,1.65445,1.65425,1.65445,23700000.0
2009-08-20 07:13:00,1.6545,1.6545,1.65395,1.654,78500000.0
2009-08-20 07:14:00,1.65395,1.65405,1.65365,1.6537,113100000.0
2009-08-20 07:15:00,1.65385,1.65395,1.6537,1.65395,44400000.0
2009-08-20 07:16:00,1.6539,1.65395,1.65365,1.65365,27900000.0
2009-08-20 07:17:00,1.6537,1.65385,1.6537,1.65385,14200000.0
2009-08-20 07:18:00,1.65395,1.6544,1.6539,1.65415,54000000.0
2009-08-20 07:19:00,1.65415,1.65415,1.65405,1.65405,12000000.0
2009-08-20 07:20:00,1.65405,1.6542,1.65405,1.6541,24600000.0
2009-08-20 07:21:00,1.65415,1.65475,1.65415,1.6547,52900000.0
2009-08-20 07:22:00,1.6547,1.6548,1.65455,1.6546,23400000.0
2009-08-20 07:23:00,1.65465,1.65475,1.6546,1.65465,41300000.0
2009-08-20 07:24:00,1.65465,1.6548,1.6546,1.6546,61300000.0
2009-08-20 07:25:00,1.65465,1.6548,1.6544,1.6544,62100000.0
2009-08-20 07:26:00,1.6544,1.6544,1.6541,1.6544,63300000.0
2009-08-20 07:27:00,1.65445,1.65455,1.6543,1.6545,36200000.0
2009-08-20 07:28:00,1.6545,1.6545,1.65405,1.65425,72300000.0
2009-08-20 07:29:00,1.65425,1.6543,1.6542,1.6542,49700000.0
2009-08-20 07:30:00,1.6542,1.65425,1.654,1.65415,110600000.0
2009-08-20 07:31:00,1.65405,1.6542,1.65365,1.6538,142400000.0
2009-08-20 07:32:00,1.6538,1.6538,1.65365,1.65365,77600000.0
2009-08-20 07:33:00,1.65365,1.65375,1.6536,1.65365,96900000.0
2009-08-20 07:34:00,1.65365,1.65375,1.6536,1.6537,56200000.0
2009-08-20 07:35:00,1.6537,1.6537,1.6537,1.6537,2000000.0
2009-08-20 07:36:00,1.65365,1.65365,1.65275,1.65285,89400000.0
2009-08-20 07:37:00,1.65285,1.65325,1.6528,1.653,150800000.0
2009-08-20 07:38:00,1.653,1.6533,1.653,1.65325,64700000.0
2009-08-20 07:39:00,1.6535,1.65355,1.65325,1.65355,23800000.0
2009-08-20 07:40:00,1.65355,1.6537,1.6534,1.65365,72400000.0
2009-08-20 07:41:00,1.65365,1.6537,1.6533,1.6533,130100000.0
2009-08-20 07:42:00,1.6533,1.6535,1.6533,1.6534,68400000.0
2009-08-20 07:43:00,1.65335,1.65345,1.6529,1.65315,121000000.0
2009-08-20 07:44:00,1.6531,1.6533,1.65285,1.65305,62500000.0
2009-08-20 07:45:00,1.6532,1.6538,1.6532,1.6537,143100000.0
2009-08-20 07:46:00,1.6537,1.6537,1.65335,1.65335,169600000.0
2009-08-20 07:47:00,1.6534,1.6537,1.65325,1.65355,185900000.0
2009-08-20 07:48:00,1.65355,1.65435,1.65355,1.6543,78700000.0
2009-08-20 07:49:00,1.6543,1.65465,1.6543,1.6545,114100000.0
2009-08-20 07:50:00,1.6545,1.6545,1.6539,1.65395,175600000.0
2009-08-20 07:51:00,1.65405,1.65415,1.65405,1.6541,128100000.0
2009-08-20 07:52:00,1.6541,1.65435,1.6535,1.65355,144100000.0
2009-08-20 07:53:00,1.65355,1.65405,1.65355,1.6539,90400000.0
2009-08-20 07:54:00,1.6539,1.6543,1.6539,1.65415,143100000.0
2009-08-20 07:55:00,1.65415,1.65415,1.65395,1.6541,105300000.0
2009-08-20 07:56:00,1.6541,1.6544,1.6539,1.6543,97000000.0
2009-08-20 07:57:00,1.6544,1.65465,1.65425,1.65465,153600000.0
2009-08-20 07:58:00,1.65465,1.65465,1.6543,1.65455,115900000.0
2009-08-20 07:59:00,1.65455,1.6548,1.65455,1.6546,59600000.0
2009-08-20 08:00:00,1.6546,1.65485,1.6546,1.6548,55300000.0
2009-08-20 08:01:00,1.65475,1.6552,1.65475,1.6552,221500000.0
2009-08-20 08:02:00,1.6552,1.6554,1.6551,1.6552,127500000.0
2009-08-20 08:03:00,1.65515,1.65515,1.65475,1.65485,85800000.0
2009-08-20 08:04:00,1.6548,1.6548,1.6547,1.65475,84700000.0
2009-08-20 08:05:00,1.65475,1.6552,1.65465,1.6548,224100000.0
2009-08-20 08:06:00,1.6548,1.65535,1.65425,1.65525,182600000.0
2009-08-20 08:07:00,1.65525,1.65525,1.6552,1.6552,46600000.0
2009-08-20 08:08:00,1.65525,1.6553,1.6552,1.6552,46300000.0
2009-08-20 08:09:00,1.6552,1.6552,1.65485,1.65515,111200000.0
2009-08-20 08:10:00,1.65515,1.6554,1.6551,1.65535,127800000.0
2009-08-20 08:11:00,1.65535,1.65605,1.65535,1.6559,34500000.0
2009-08-20 08:12:00,1.65585,1.65615,1.6556,1.6558,112900000.0
2009-08-20 08:13:00,1.6557,1.6559,1.6557,1.65585,134900000.0
2009-08-20 08:14:00,1.65585,1.6565,1.65585,1.6565,197300000.0
2009-08-20 08:15:00,1.6565,1.6569,1.6564,1.6569,261500000.0
2009-08-20 08:16:00,1.6569,1.6571,1.6567,1.65695,193100000.0
2009-08-20 08:17:00,1.65695,1.65745,1.65695,1.6574,240100000.0
2009-08-20 08:18:00,1.6574,1.6575,1.6572,1.6572,141500000.0
2009-08-20 08:19:00,1.6572,1.65735,1.65705,1.6571,196700000.0
2009-08-20 08:20:00,1.6571,1.6573,1.657,1.6572,211600000.0
2009-08-20 08:21:00,1.6572,1.65735,1.657,1.65705,248000000.0
2009-08-20 08:22:00,1.6571,1.6571,1.65695,1.657,93800000.0
2009-08-20 08:23:00,1.657,1.65705,1.6568,1.6569,260300000.0
2009-08-20 08:24:00,1.6569,1.6569,1.6566,1.65675,192500000.0
2009-08-20 08:25:00,1.6567,1.6573,1.6566,1.65725,182700000.0
2009-08-20 08:26:00,1.65725,1.6574,1.65685,1.65705,196300000.0
2009-08-20 08:27:00,1.65705,1.65705,1.65645,1.6566,193900000.0
2009-08-20 08:28:00,1.6566,1.6567,1.6565,1.65665,106000000.0
2009-08-20 08:29:00,1.65665,1.65675,1.65635,1.65665,147500000.0
2009-08-20 08:30:00,1.65695,1.65705,1.65655,1.65665,104700000.0
2009-08-20 08:31:00,1.65665,1.6567,1.65635,1.6564,184200000.0
2009-08-20 08:32:00,1.6565,1.6566,1.65645,1.65655,123900000.0
2009-08-20 08:33:00,1.65655,1.65685,1.65645,1.65685,97600000.0
2009-08-20 08:34:00,1.6569,1.65735,1.6569,1.65715,228700000.0
2009-08-20 08:35:00,1.65715,1.6573,1.65675,1.65675,147200000.0
2009-08-20 08:36:00,1.65675,1.65695,1.6567,1.65695,181400000.0
2009-08-20 08:37:00,1.65695,1.65715,1.65695,1.657,203600000.0
2009-08-20 08:38:00,1.65705,1.6578,1.6569,1.65775,145700000.0
2009-08-20 08:39:00,1.65775,1.65785,1.65745,1.6575,175100000.0
2009-08-20 08:40:00,1.6575,1.6578,1.65725,1.6576,207700000.0
2009-08-20 08:41:00,1.65755,1.65775,1.6567,1.65685,201600000.0
2009-08-20 08:42:00,1.6568,1.65685,1.6563,1.6566,161600000.0
2009-08-20 08:43:00,1.6566,1.6566,1.6561,1.6561,247500000.0
2009-08-20 08:44:00,1.6561,1.6564,1.65565,1.6564,116700000.0
2009-08-20 08:45:00,1.65635,1.65645,1.65635,1.65645,121000000.0
2009-08-20 08:46:00,1.65645,1.65715,1.65645,1.65695,77500000.0
2009-08-20 08:47:00,1.657,1.657,1.6551,1.6556,153500000.0
2009-08-20 08:48:00,1.65555,1.6557,1.65495,1.655,177400000.0
2009-08-20 08:49:00,1.655,1.6556,1.655,1.6552,233500000.0
2009-08-20 08:50:00,1.6552,1.6552,1.6545,1.65505,173000000.0
2009-08-20 08:51:00,1.65505,1.65545,1.65455,1.65455,132300000.0
2009-08-20 08:52:00,1.6545,1.65535,1.6545,1.6553,212900000.0
2009-08-20 08:53:00,1.6553,1.6554,1.6552,1.65535,123000000.0
2009-08-20 08:54:00,1.65535,1.6554,1.6548,1.65515,251100000.0
2009-08-20 08:55:00,1.65525,1.65535,1.6547,1.6547,237200000.0
2009-08-20 08:56:00,1.6546,1.65505,1.6546,1.655,205600000.0
2009-08-20 08:57:00,1.655,1.655,1.6538,1.65405,168700000.0
2009-08-20 08:58:00,1.65405,1.65465,1.65405,1.65445,112000000.0
2009-08-20 08:59:00,1.6544,1.65445,1.6536,1.6536,127800000.0
2009-08-20 09:00:00,1.6536,1.6543,1.6536,1.6543,275800000.0
2009-08-20 09:01:00,1.6542,1.6542,1.6536,1.65415,199700000.0
2009-08-20 09:02:00,1.65415,1.6543,1.65405,1.6542,161600000.0
2009-08-20 09:03:00,1.6542,1.6545,1.65415,1.6543,213700000.0
2009-08-20 09:04:00,1.6543,1.65495,1.65425,1.65465,170300000.0
2009-08-20 09:05:00,1.65465,1.6547,1.65425,1.6543,147100000.0
2009-08-20 09:06:00,1.6543,1.65435,1.6537,1.65435,202300000.0
2009-08-20 09:07:00,1.65425,1.65465,1.6537,1.65415,129100000.0
2009-08-20 09:08:00,1.65415,1.65505,1.65415,1.65495,226300000.0
2009-08-20 09:09:00,1.6549,1.6549,1.6541,1.65425,231100000.0
2009-08-20 09:10:00,1.65425,1.6548,1.6542,1.65475,212000000.0
2009-08-20 09:11:00,1.65455,1.6547,1.65435,1.65455,188300000.0
2009-08-20 09:12:00,1.65455,1.6548,1.65425,1.6546,249900000.0
2009-08-20 09:13:00,1.65455,1.65515,1.65455,1.65505,273900000.0
2009-08-20 09:14:00,1.65505,1.65545,1.655,1.6552,419300000.0
2009-08-20 09:15:00,1.65525,1.6558,1.6552,1.65565,468900002.0
2009-08-20 09:16:00,1.65565,1.65605,1.65565,1.65595,192500000.0
2009-08-20 09:17:00,1.65595,1.65625,1.65565,1.65625,229000000.0
2009-08-20 09:18:00,1.65625,1.6563,1.65605,1.65605,255300000.0
2009-08-20 09:19:00,1.6561,1.6562,1.65585,1.65615,440000000.0
2009-08-20 09:20:00,1.65615,1.65615,1.65565,1.6557,294400000.0
2009-08-20 09:21:00,1.6557,1.6559,1.65555,1.65555,267800000.0
2009-08-20 09:22:00,1.65555,1.65555,1.6553,1.6553,167600000.0
2009-08-20 09:23:00,1.65535,1.65585,1.65525,1.65575,294400000.0
2009-08-20 09:24:00,1.65575,1.6558,1.65525,1.65535,259000000.0
2009-08-20 09:25:00,1.65535,1.65555,1.6551,1.65555,203500000.0
2009-08-20 09:26:00,1.65555,1.6558,1.6555,1.6556,208400000.0
2009-08-20 09:27:00,1.6556,1.6561,1.6556,1.6561,185300000.0
2009-08-20 09:28:00,1.6561,1.65655,1.65595,1.6564,488000000.0
2009-08-20 09:29:00,1.6564,1.6565,1.6563,1.65635,153600000.0
2009-08-20 09:30:00,1.65635,1.6565,1.65615,1.6562,206000000.0
2009-08-20 09:31:00,1.6562,1.6563,1.65615,1.6563,125800000.0
2009-08-20 09:32:00,1.6563,1.6563,1.6562,1.6563,114900000.0
2009-08-20 09:33:00,1.6563,1.65635,1.6562,1.6562,138300000.0
2009-08-20 09:34:00,1.6562,1.6562,1.65585,1.65585,273200000.0
2009-08-20 09:35:00,1.65585,1.6559,1.65535,1.6554,308000000.0
2009-08-20 09:36:00,1.6554,1.65585,1.6554,1.6557,213400000.0
2009-08-20 09:37:00,1.6557,1.6559,1.6557,1.65575,270500000.0
2009-08-20 09:38:00,1.6558,1.6562,1.65565,1.6562,230200000.0
2009-08-20 09:39:00,1.6562,1.6562,1.65585,1.65595,263100000.0
2009-08-20 09:40:00,1.65595,1.65595,1.65515,1.65555,233500000.0
2009-08-20 09:41:00,1.65555,1.6556,1.6553,1.6555,131300000.0
2009-08-20 09:42:00,1.6555,1.65555,1.6555,1.6555,49900000.0
2009-08-20 09:43:00,1.6555,1.65565,1.65505,1.6553,138300000.0
2009-08-20 09:44:00,1.6553,1.65535,1.65435,1.6544,226500000.0
2009-08-20 09:45:00,1.6545,1.6551,1.65435,1.6551,215300000.0
2009-08-20 09:46:00,1.6551,1.65525,1.6548,1.655,136500000.0
2009-08-20 09:47:00,1.655,1.65525,1.6549,1.65515,214300000.0
2009-08-20 09:48:00,1.6553,1.65545,1.65505,1.65505,119400000.0
2009-08-20 09:49:00,1.65505,1.65505,1.6548,1.65495,75400000.0
2009-08-20 09:50:00,1.6549,1.6552,1.6549,1.65505,97400000.0
2009-08-20 09:51:00,1.655,1.65515,1.65485,1.65495,258600000.0
2009-08-20 09:52:00,1.6549,1.6549,1.6547,1.6548,107900000.0
2009-08-20 09:53:00,1.6548,1.65485,1.65465,1.6548,74400000.0
2009-08-20 09:54:00,1.6548,1.6555,1.6548,1.6554,170600000.0
2009-08-20 09:55:00,1.6554,1.65575,1.6554,1.65575,166900000.0
2009-08-20 09:56:00,1.65575,1.65575,1.65545,1.65555,237100000.0
2009-08-20 09:57:00,1.6556,1.6558,1.6555,1.6556,191200000.0
2009-08-20 09:58:00,1.6556,1.6558,1.6556,1.65565,102100000.0
2009-08-20 09:59:00,1.65565,1.65565,1.6554,1.65565,239100000.0
2009-08-20 10:00:00,1.6558,1.65595,1.6556,1.65585,181200000.0
2009-08-20 10:01:00,1.6558,1.65585,1.6556,1.6557,166100000.0
2009-08-20 10:02:00,1.6557,1.6568,1.6557,1.65645,239900000.0
2009-08-20 10:03:00,1.6565,1.6567,1.6563,1.6564,281700000.0
2009-08-20 10:04:00,1.6564,1.6569,1.65625,1.6568,305600000.0
2009-08-20 10:05:00,1.65685,1.6572,1.65685,1.6572,251700000.0
2009-08-20 10:06:00,1.6572,1.6575,1.65715,1.6574,321699999.0
2009-08-20 10:07:00,1.6574,1.6574,1.6571,1.6571,217600000.0
2009-08-20 10:08:00,1.6571,1.65715,1.657,1.6571,345900000.0
2009-08-20 10:09:00,1.6571,1.6571,1.65695,1.6571,174900000.0
2009-08-20 10:10:00,1.6571,1.6573,1.65695,1.6571,325800000.0
2009-08-20 10:11:00,1.6571,1.6572,1.6571,1.65715,334400000.0
2009-08-20 10:12:00,1.65715,1.6578,1.65705,1.6578,251300000.0
2009-08-20 10:13:00,1.65775,1.65775,1.6571,1.65725,240600000.0
2009-08-20 10:14:00,1.6574,1.6576,1.657,1.6576,366100000.0
2009-08-20 10:15:00,1.6576,1.658,1.6576,1.65765,314400000.0
2009-08-20 10:16:00,1.65765,1.6579,1.65765,1.6577,161900000.0
2009-08-20 10:17:00,1.6577,1.6577,1.65725,1.65725,140100000.0
2009-08-20 10:18:00,1.6573,1.658,1.65725,1.65795,288300000.0
2009-08-20 10:19:00,1.65795,1.6583,1.65765,1.65815,322300000.0
2009-08-20 10:20:00,1.6581,1.6584,1.6581,1.6582,350000000.0
2009-08-20 10:21:00,1.6582,1.6586,1.65815,1.65855,350100001.0
2009-08-20 10:22:00,1.6586,1.65875,1.65845,1.65865,254000000.0
2009-08-20 10:23:00,1.65865,1.65865,1.65825,1.65835,177000000.0
2009-08-20 10:24:00,1.65845,1.65865,1.65815,1.65855,259700001.0
2009-08-20 10:25:00,1.65855,1.6586,1.6579,1.65825,222700000.0
2009-08-20 10:26:00,1.6584,1.6586,1.6582,1.6584,296200000.0
2009-08-20 10:27:00,1.6584,1.6586,1.6581,1.65815,158900000.0
2009-08-20 10:28:00,1.6582,1.6584,1.65815,1.6582,201800000.0
2009-08-20 10:29:00,1.6582,1.6589,1.6576,1.6577,140600000.0
2009-08-20 10:30:00,1.6577,1.66045,1.6575,1.6575,195100000.0
2009-08-20 10:31:00,1.6576,1.6577,1.65665,1.6571,338599999.0
2009-08-20 10:32:00,1.6571,1.6582,1.6571,1.658,225400000.0
2009-08-20 10:33:00,1.65795,1.6582,1.6572,1.6572,447500002.0
2009-08-20 10:34:00,1.6572,1.6573,1.6558,1.6558,280300000.0
2009-08-20 10:35:00,1.6557,1.656,1.6555,1.6558,488599999.0
2009-08-20 10:36:00,1.6556,1.656,1.65535,1.6557,372400000.0
2009-08-20 10:37:00,1.6558,1.65655,1.6556,1.6561,501100000.0
2009-08-20 10:38:00,1.6561,1.6566,1.6561,1.6565,306200000.0
2009-08-20 10:39:00,1.65655,1.65705,1.6563,1.657,370500000.0
2009-08-20 10:40:00,1.657,1.6572,1.6561,1.65635,474000000.0
2009-08-20 10:41:00,1.6564,1.6565,1.65465,1.6553,414600000.0
2009-08-20 10:42:00,1.6553,1.6553,1.65405,1.6542,342600000.0
2009-08-20 10:43:00,1.6542,1.6552,1.6542,1.65515,410900000.0
2009-08-20 10:44:00,1.65515,1.6552,1.65445,1.65445,334200000.0
2009-08-20 10:45:00,1.65445,1.6546,1.6541,1.6543,438400000.0
2009-08-20 10:46:00,1.6543,1.6544,1.6531,1.6537,453000002.0
2009-08-20 10:47:00,1.6537,1.6543,1.6536,1.65415,356300000.0
2009-08-20 10:48:00,1.65415,1.6543,1.654,1.654,302800000.0
2009-08-20 10:49:00,1.65405,1.65455,1.654,1.65415,336500000.0
2009-08-20 10:50:00,1.6542,1.65445,1.6541,1.6543,203400000.0
2009-08-20 10:51:00,1.6543,1.65435,1.6533,1.65335,305700000.0
2009-08-20 10:52:00,1.6534,1.65365,1.6532,1.65345,377400000.0
2009-08-20 10:53:00,1.6534,1.65355,1.65335,1.65345,461000000.0
2009-08-20 10:54:00,1.65345,1.6537,1.65325,1.6534,298700000.0
2009-08-20 10:55:00,1.6534,1.6535,1.65335,1.6534,296400000.0
2009-08-20 10:56:00,1.65335,1.65345,1.65335,1.6534,121500000.0
2009-08-20 10:57:00,1.6534,1.65355,1.6533,1.6534,252900000.0
2009-08-20 10:58:00,1.65345,1.65435,1.6534,1.65435,228400000.0
2009-08-20 10:59:00,1.65435,1.6545,1.65375,1.6545,512699999.0
2009-08-20 11:00:00,1.6545,1.6547,1.65395,1.6543,316000000.0
2009-08-20 11:01:00,1.6543,1.6543,1.65395,1.6541,395700000.0
2009-08-20 11:02:00,1.6541,1.6543,1.6539,1.654,243800000.0
2009-08-20 11:03:00,1.654,1.65415,1.65385,1.65385,296600000.0
2009-08-20 11:04:00,1.6539,1.6539,1.6536,1.6538,209200000.0
2009-08-20 11:05:00,1.65375,1.65375,1.6535,1.6536,194500000.0
2009-08-20 11:06:00,1.6535,1.6537,1.65345,1.65345,273900000.0
2009-08-20 11:07:00,1.65345,1.6535,1.65325,1.6534,257000000.0
2009-08-20 11:08:00,1.6534,1.6534,1.65305,1.65305,184300000.0
2009-08-20 11:09:00,1.6531,1.6532,1.65295,1.6532,304400001.0
2009-08-20 11:10:00,1.6532,1.65335,1.6531,1.65335,257700000.0
2009-08-20 11:11:00,1.65335,1.6534,1.6526,1.6526,287500000.0
2009-08-20 11:12:00,1.6526,1.6529,1.6522,1.6525,299500002.0
2009-08-20 11:13:00,1.6525,1.6525,1.65235,1.6525,306600000.0
2009-08-20 11:14:00,1.6525,1.6525,1.652,1.6523,379800000.0
2009-08-20 11:15:00,1.6523,1.6523,1.6517,1.6519,386800002.0
2009-08-20 11:16:00,1.652,1.652,1.65145,1.6517,479100000.0
2009-08-20 11:17:00,1.6517,1.6518,1.65155,1.65175,398700000.0
2009-08-20 11:18:00,1.6517,1.652,1.6516,1.6519,436000000.0
2009-08-20 11:19:00,1.6518,1.6519,1.6515,1.6516,317100000.0
2009-08-20 11:20:00,1.6516,1.6522,1.6515,1.6518,474200000.0
2009-08-20 11:21:00,1.6518,1.652,1.65155,1.6519,420300000.0
2009-08-20 11:22:00,1.6519,1.652,1.6515,1.65165,354400000.0
2009-08-20 11:23:00,1.65165,1.6518,1.651,1.65135,370000000.0
2009-08-20 11:24:00,1.65135,1.6516,1.65085,1.65085,469500000.0
2009-08-20 11:25:00,1.6508,1.6515,1.6508,1.6512,324000000.0
2009-08-20 11:26:00,1.6512,1.6516,1.6512,1.65135,346900000.0
2009-08-20 11:27:00,1.6514,1.6519,1.6514,1.65175,334700000.0
2009-08-20 11:28:00,1.6518,1.6527,1.6518,1.65215,469500000.0
2009-08-20 11:29:00,1.65215,1.6524,1.6521,1.6522,458600000.0
2009-08-20 11:30:00,1.6522,1.6523,1.65215,1.65215,571300002.0
2009-08-20 11:31:00,1.65215,1.6525,1.65215,1.65245,149400000.0
2009-08-20 11:32:00,1.6526,1.65275,1.65255,1.6527,205600000.0
2009-08-20 11:33:00,1.6527,1.6527,1.6524,1.65245,197600000.0
2009-08-20 11:34:00,1.6525,1.6525,1.65225,1.65225,243100000.0
2009-08-20 11:35:00,1.65225,1.65235,1.65225,1.65235,51800000.0
2009-08-20 11:36:00,1.65235,1.65245,1.65225,1.6523,106100000.0
2009-08-20 11:37:00,1.6523,1.65235,1.6523,1.65235,110400000.0
2009-08-20 11:38:00,1.6523,1.6523,1.6511,1.6514,265800000.0
2009-08-20 11:39:00,1.6514,1.65145,1.6511,1.6512,169300000.0
2009-08-20 11:40:00,1.6512,1.6515,1.6512,1.65125,392900000.0
2009-08-20 11:41:00,1.65125,1.6515,1.65125,1.6514,228400001.0
2009-08-20 11:42:00,1.65135,1.65135,1.65115,1.6512,278300000.0
2009-08-20 11:43:00,1.6512,1.6513,1.6505,1.6508,497200001.0
2009-08-20 11:44:00,1.6508,1.6509,1.65065,1.6509,207400000.0
2009-08-20 11:45:00,1.6509,1.6512,1.6508,1.6508,322300000.0
2009-08-20 11:46:00,1.6509,1.651,1.6507,1.6507,281400000.0
2009-08-20 11:47:00,1.6507,1.6508,1.65045,1.65055,410800001.0
2009-08-20 11:48:00,1.6506,1.6507,1.6504,1.65065,318300000.0
2009-08-20 11:49:00,1.65065,1.6512,1.65065,1.65115,311500000.0
2009-08-20 11:50:00,1.65115,1.6515,1.65115,1.6513,276500000.0
2009-08-20 11:51:00,1.6513,1.6514,1.65115,1.65125,241900000.0
2009-08-20 11:52:00,1.65125,1.6514,1.6511,1.6514,178100000.0
2009-08-20 11:53:00,1.6514,1.6514,1.651,1.651,96800000.0
2009-08-20 11:54:00,1.651,1.6514,1.6509,1.6514,282400000.0
2009-08-20 11:55:00,1.6514,1.6516,1.6513,1.6516,226500000.0
2009-08-20 11:56:00,1.6516,1.6523,1.6516,1.6523,390900000.0
2009-08-20 11:57:00,1.6523,1.6526,1.65205,1.6526,292770001.0
2009-08-20 11:58:00,1.6526,1.6526,1.6518,1.6519,261399999.0
2009-08-20 11:59:00,1.6519,1.6522,1.6518,1.6522,410899999.0
2009-08-20 12:00:00,1.6521,1.6522,1.6519,1.6522,219100001.0
2009-08-20 12:01:00,1.6523,1.6527,1.6521,1.6527,355300000.0
2009-08-20 12:02:00,1.65265,1.6529,1.6525,1.6527,264400000.0
2009-08-20 12:03:00,1.65265,1.65265,1.6522,1.65255,279100000.0
2009-08-20 12:04:00,1.6525,1.6528,1.6525,1.6528,236000000.0
2009-08-20 12:05:00,1.6528,1.6528,1.6525,1.6526,302900000.0
2009-08-20 12:06:00,1.6526,1.6526,1.65215,1.6522,332500000.0
2009-08-20 12:07:00,1.65235,1.6524,1.65205,1.65205,330000000.0
2009-08-20 12:08:00,1.65215,1.65215,1.6519,1.6519,212300000.0
2009-08-20 12:09:00,1.6519,1.652,1.65165,1.6519,281900000.0
2009-08-20 12:10:00,1.6519,1.6525,1.6518,1.6523,343200000.0
2009-08-20 12:11:00,1.6523,1.65265,1.6522,1.6524,257500000.0
2009-08-20 12:12:00,1.6524,1.6526,1.6523,1.6525,302400000.0
2009-08-20 12:13:00,1.6525,1.6526,1.65235,1.6524,74400000.0
2009-08-20 12:14:00,1.6524,1.6526,1.6519,1.6519,132700000.0
2009-08-20 12:15:00,1.6519,1.65195,1.6515,1.6515,136300000.0
2009-08-20 12:16:00,1.6515,1.6515,1.6511,1.65135,180700000.0
2009-08-20 12:17:00,1.6513,1.6519,1.6513,1.6515,285200000.0
2009-08-20 12:18:00,1.6515,1.6518,1.6515,1.6517,164800000.0
2009-08-20 12:19:00,1.6517,1.6519,1.6517,1.6519,77900000.0
2009-08-20 12:20:00,1.6519,1.6519,1.6519,1.6519,30800000.0
2009-08-20 12:21:00,1.6519,1.6519,1.65175,1.6519,150500000.0
2009-08-20 12:22:00,1.6518,1.6519,1.6517,1.65175,227600000.0
2009-08-20 12:23:00,1.6519,1.6519,1.6517,1.6517,138500000.0
2009-08-20 12:24:00,1.65165,1.65195,1.6514,1.65145,154400000.0
2009-08-20 12:25:00,1.6515,1.6517,1.65135,1.6514,147100000.0
2009-08-20 12:26:00,1.6515,1.6515,1.65125,1.65125,97600000.0
2009-08-20 12:27:00,1.6513,1.6516,1.6513,1.6516,109800000.0
2009-08-20 12:28:00,1.6516,1.6518,1.6516,1.6517,117600000.0
2009-08-20 12:29:00,1.6517,1.6517,1.6513,1.6513,91100000.0
2009-08-20 12:30:00,1.6515,1.6517,1.6514,1.6517,216300000.0
2009-08-20 12:31:00,1.6517,1.6517,1.6516,1.6517,188900000.0
2009-08-20 12:32:00,1.6517,1.65175,1.65145,1.6515,160899999.0
2009-08-20 12:33:00,1.6515,1.6516,1.65145,1.65145,104800000.0
2009-08-20 12:34:00,1.6515,1.6516,1.65145,1.6516,29400000.0
2009-08-20 12:35:00,1.6515,1.65155,1.65145,1.65155,179900000.0
2009-08-20 12:36:00,1.6515,1.6518,1.6515,1.6517,87800000.0
2009-08-20 12:37:00,1.6517,1.6518,1.6516,1.6516,237500000.0
2009-08-20 12:38:00,1.65155,1.6516,1.65135,1.6514,304100000.0
2009-08-20 12:39:00,1.65135,1.6515,1.6511,1.6511,197000000.0
2009-08-20 12:40:00,1.6511,1.6512,1.651,1.651,212900000.0
2009-08-20 12:41:00,1.651,1.65105,1.65065,1.6508,415300000.0
2009-08-20 12:42:00,1.6507,1.6508,1.6499,1.65,335000000.0
2009-08-20 12:43:00,1.65,1.6501,1.6494,1.64945,469339998.0
2009-08-20 12:44:00,1.64945,1.64965,1.64925,1.64955,357700000.0
2009-08-20 12:45:00,1.6495,1.64965,1.64935,1.64935,459800000.0
2009-08-20 12:46:00,1.6494,1.6495,1.64875,1.64875,314800000.0
2009-08-20 12:47:00,1.64875,1.649,1.64875,1.64895,229100000.0
2009-08-20 12:48:00,1.64895,1.64935,1.64895,1.6491,276500000.0
2009-08-20 12:49:00,1.6491,1.6492,1.6489,1.6492,243200003.0
2009-08-20 12:50:00,1.6492,1.64925,1.649,1.649,329000000.0
2009-08-20 12:51:00,1.649,1.649,1.6488,1.6489,302000000.0
2009-08-20 12:52:00,1.649,1.649,1.64865,1.64865,233300000.0
2009-08-20 12:53:00,1.6487,1.6487,1.64805,1.64805,224200000.0
2009-08-20 12:54:00,1.64805,1.6482,1.6477,1.64775,209100000.0
2009-08-20 12:55:00,1.64775,1.64795,1.6475,1.6475,531300000.0
2009-08-20 12:56:00,1.6475,1.6477,1.64715,1.6472,502600000.0
2009-08-20 12:57:00,1.6472,1.64765,1.6471,1.6472,287800000.0
2009-08-20 12:58:00,1.64715,1.64735,1.647,1.6472,388000000.0
2009-08-20 12:59:00,1.6472,1.64755,1.6471,1.6473,294600000.0
2009-08-20 13:00:00,1.6473,1.6475,1.64715,1.6474,274000000.0
2009-08-20 13:01:00,1.6474,1.6474,1.64705,1.64705,362499997.0
2009-08-20 13:02:00,1.64705,1.6473,1.647,1.6473,341800000.0
2009-08-20 13:03:00,1.64715,1.64755,1.64715,1.6475,361400000.0
2009-08-20 13:04:00,1.6473,1.6474,1.6472,1.6474,167900000.0
2009-08-20 13:05:00,1.64745,1.64745,1.6473,1.64735,147000000.0
2009-08-20 13:06:00,1.64735,1.64735,1.64625,1.6463,193200000.0
2009-08-20 13:07:00,1.6463,1.64645,1.6462,1.64635,286600000.0
2009-08-20 13:08:00,1.64635,1.64635,1.64615,1.64635,233400000.0
2009-08-20 13:09:00,1.6464,1.64705,1.6463,1.647,165300000.0
2009-08-20 13:10:00,1.647,1.6471,1.64675,1.64675,116800000.0
2009-08-20 13:11:00,1.6468,1.64685,1.646,1.6462,292800001.0
2009-08-20 13:12:00,1.6462,1.6462,1.6455,1.64555,414300000.0
2009-08-20 13:13:00,1.64555,1.64555,1.645,1.6455,288100000.0
2009-08-20 13:14:00,1.64545,1.6457,1.64545,1.64555,184900000.0
2009-08-20 13:15:00,1.64555,1.6459,1.6455,1.64585,213400000.0
2009-08-20 13:16:00,1.64585,1.64615,1.6457,1.64595,196900000.0
2009-08-20 13:17:00,1.64595,1.6462,1.6459,1.64605,208100000.0
2009-08-20 13:18:00,1.646,1.64625,1.6459,1.6461,341300000.0
2009-08-20 13:19:00,1.6462,1.6463,1.6461,1.6462,395100000.0
2009-08-20 13:20:00,1.6462,1.64625,1.64585,1.6461,286599999.0
2009-08-20 13:21:00,1.6461,1.6464,1.6461,1.64635,349100004.0
2009-08-20 13:22:00,1.64635,1.64645,1.6462,1.64625,205900000.0
2009-08-20 13:23:00,1.64625,1.6464,1.6459,1.646,276600000.0
2009-08-20 13:24:00,1.646,1.64605,1.64585,1.64605,183700000.0
2009-08-20 13:25:00,1.6461,1.6461,1.64565,1.64575,124000000.0
2009-08-20 13:26:00,1.6457,1.64605,1.6457,1.646,137500000.0
2009-08-20 13:27:00,1.64585,1.6461,1.64555,1.64605,308500000.0
2009-08-20 13:28:00,1.64615,1.64615,1.6455,1.6455,185700000.0
2009-08-20 13:29:00,1.6455,1.64595,1.6455,1.64595,228700000.0
2009-08-20 13:30:00,1.646,1.64615,1.64555,1.64565,181500000.0
2009-08-20 13:31:00,1.6455,1.6459,1.6455,1.64555,197400000.0
2009-08-20 13:32:00,1.6455,1.646,1.64525,1.64595,186900000.0
2009-08-20 13:33:00,1.64595,1.64595,1.64545,1.64585,186400000.0
2009-08-20 13:34:00,1.64585,1.6466,1.64585,1.64635,164900000.0
2009-08-20 13:35:00,1.6465,1.64675,1.6463,1.64665,535600002.0
2009-08-20 13:36:00,1.6466,1.6471,1.6466,1.6471,177400000.0
2009-08-20 13:37:00,1.6471,1.64775,1.6471,1.64775,284500000.0
2009-08-20 13:38:00,1.64775,1.6478,1.64755,1.64765,226100001.0
2009-08-20 13:39:00,1.64765,1.64775,1.64755,1.6476,253100000.0
2009-08-20 13:40:00,1.6476,1.6476,1.64715,1.64735,178300000.0
2009-08-20 13:41:00,1.6473,1.64755,1.64715,1.64725,308400000.0
2009-08-20 13:42:00,1.64725,1.6475,1.647,1.6473,262500000.0
2009-08-20 13:43:00,1.6474,1.6477,1.6472,1.64755,204400000.0
2009-08-20 13:44:00,1.6476,1.6477,1.6475,1.6476,397000000.0
2009-08-20 13:45:00,1.64765,1.64765,1.64735,1.6475,366500000.0
2009-08-20 13:46:00,1.6475,1.6477,1.64745,1.6477,297600000.0
2009-08-20 13:47:00,1.6477,1.6481,1.6477,1.6481,166400000.0
2009-08-20 13:48:00,1.648,1.6483,1.648,1.64815,303400001.0
2009-08-20 13:49:00,1.6482,1.6483,1.64815,1.64825,180900000.0
2009-08-20 13:50:00,1.64825,1.6485,1.64825,1.6484,268500000.0
2009-08-20 13:51:00,1.6484,1.6484,1.6482,1.6483,238800000.0
2009-08-20 13:52:00,1.6484,1.6488,1.6481,1.6488,520600000.0
2009-08-20 13:53:00,1.649,1.649,1.64875,1.64875,183600000.0
2009-08-20 13:54:00,1.6487,1.6489,1.64865,1.6487,306000000.0
2009-08-20 13:55:00,1.6487,1.6487,1.6484,1.6484,198100000.0
2009-08-20 13:56:00,1.64835,1.6485,1.6483,1.6485,360100000.0
2009-08-20 13:57:00,1.6485,1.64875,1.64835,1.64875,261400000.0
2009-08-20 13:58:00,1.64875,1.6489,1.64865,1.6487,142800000.0
2009-08-20 13:59:00,1.6487,1.6488,1.6486,1.64865,185900000.0
2009-08-20 14:00:00,1.6486,1.6486,1.6482,1.6485,258900001.0
2009-08-20 14:01:00,1.6485,1.6487,1.6484,1.6486,168300000.0
2009-08-20 14:02:00,1.6485,1.6487,1.64795,1.648,271900000.0
2009-08-20 14:03:00,1.648,1.648,1.6473,1.6474,290300000.0
2009-08-20 14:04:00,1.6474,1.6475,1.6474,1.6474,173600000.0
2009-08-20 14:05:00,1.6475,1.64835,1.64745,1.64835,296900000.0
2009-08-20 14:06:00,1.6484,1.64855,1.64795,1.648,271900000.0
2009-08-20 14:07:00,1.648,1.6481,1.64785,1.648,216400000.0
2009-08-20 14:08:00,1.648,1.6485,1.648,1.64845,273200000.0
2009-08-20 14:09:00,1.64845,1.6485,1.64805,1.6482,254200000.0
2009-08-20 14:10:00,1.6482,1.6482,1.6477,1.6479,255200000.0
2009-08-20 14:11:00,1.6479,1.6479,1.64775,1.64775,219100000.0
2009-08-20 14:12:00,1.64775,1.64835,1.64775,1.64825,248700000.0
2009-08-20 14:13:00,1.6482,1.6487,1.6482,1.6486,306000000.0
2009-08-20 14:14:00,1.6486,1.6488,1.6485,1.6488,322000000.0
2009-08-20 14:15:00,1.6488,1.6488,1.64825,1.6483,282800000.0
2009-08-20 14:16:00,1.6483,1.6484,1.64805,1.6483,241300000.0
2009-08-20 14:17:00,1.6482,1.6484,1.6481,1.6484,158400000.0
2009-08-20 14:18:00,1.6484,1.6484,1.6479,1.648,196560000.0
2009-08-20 14:19:00,1.6479,1.64795,1.64755,1.64755,272940000.0
2009-08-20 14:20:00,1.6476,1.6478,1.6474,1.6476,273400000.0
2009-08-20 14:21:00,1.6476,1.6477,1.6475,1.64755,160500000.0
2009-08-20 14:22:00,1.64765,1.64775,1.64745,1.64755,152500000.0
2009-08-20 14:23:00,1.64755,1.6478,1.64745,1.6477,199700000.0
2009-08-20 14:24:00,1.6478,1.6478,1.64755,1.64755,136200000.0
2009-08-20 14:25:00,1.6476,1.6478,1.64755,1.6478,216400000.0
2009-08-20 14:26:00,1.6477,1.6479,1.6477,1.6479,99700000.0
2009-08-20 14:27:00,1.6479,1.6484,1.64785,1.64835,268700000.0
2009-08-20 14:28:00,1.6484,1.64855,1.6484,1.6485,298100000.0
2009-08-20 14:29:00,1.64845,1.6485,1.64815,1.6485,316300000.0
2009-08-20 14:30:00,1.64845,1.64845,1.64645,1.6466,309600000.0
2009-08-20 14:31:00,1.6465,1.647,1.64645,1.64655,232600000.0
2009-08-20 14:32:00,1.6467,1.6475,1.6467,1.6474,413300000.0
2009-08-20 14:33:00,1.6473,1.64765,1.64725,1.64745,333600000.0
2009-08-20 14:34:00,1.6475,1.6475,1.6472,1.6474,520000000.0
2009-08-20 14:35:00,1.6474,1.648,1.64735,1.648,404300000.0
2009-08-20 14:36:00,1.6478,1.648,1.64765,1.648,297100000.0
2009-08-20 14:37:00,1.648,1.648,1.6472,1.64795,459500000.0
2009-08-20 14:38:00,1.64805,1.6481,1.6475,1.6477,153100000.0
2009-08-20 14:39:00,1.6478,1.6482,1.6475,1.6475,283800000.0
2009-08-20 14:40:00,1.6475,1.648,1.647,1.64775,392900000.0
2009-08-20 14:41:00,1.64775,1.6484,1.6476,1.6476,421700000.0
2009-08-20 14:42:00,1.6476,1.6479,1.6476,1.6477,310000000.0
2009-08-20 14:43:00,1.6477,1.6483,1.6477,1.648,359000001.0
2009-08-20 14:44:00,1.6481,1.6484,1.64785,1.6481,523800000.0
2009-08-20 14:45:00,1.6482,1.6482,1.6472,1.6472,374000000.0
2009-08-20 14:46:00,1.6472,1.6478,1.6467,1.6478,411100000.0
2009-08-20 14:47:00,1.64775,1.6481,1.64745,1.6477,274900000.0
2009-08-20 14:48:00,1.6477,1.6479,1.6475,1.6477,367400000.0
2009-08-20 14:49:00,1.6477,1.6483,1.6476,1.6483,387800000.0
2009-08-20 14:50:00,1.6483,1.64865,1.64805,1.64815,340400000.0
2009-08-20 14:51:00,1.6481,1.6481,1.64715,1.64715,336200000.0
2009-08-20 14:52:00,1.6473,1.6477,1.6471,1.6476,298000000.0
2009-08-20 14:53:00,1.6476,1.6482,1.6476,1.648,328800000.0
2009-08-20 14:54:00,1.648,1.6485,1.6479,1.6482,329700000.0
2009-08-20 14:55:00,1.6482,1.6486,1.648,1.64825,357200000.0
2009-08-20 14:56:00,1.6482,1.6488,1.6482,1.6485,302500000.0
2009-08-20 14:57:00,1.6485,1.6486,1.64795,1.64805,548900002.0
2009-08-20 14:58:00,1.64805,1.6482,1.64795,1.6481,217500000.0
2009-08-20 14:59:00,1.64815,1.64815,1.64775,1.6478,78800000.0
2009-08-20 15:00:00,1.6478,1.6478,1.64765,1.6478,177100000.0
2009-08-20 15:01:00,1.6478,1.6478,1.647,1.64705,318800000.0
2009-08-20 15:02:00,1.64705,1.6471,1.6468,1.6469,168300000.0
2009-08-20 15:03:00,1.6469,1.647,1.64675,1.6468,466000000.0
2009-08-20 15:04:00,1.64675,1.6468,1.6463,1.6463,302900000.0
2009-08-20 15:05:00,1.6463,1.6466,1.6463,1.64645,336400000.0
2009-08-20 15:06:00,1.6464,1.64665,1.64625,1.64665,268900000.0
2009-08-20 15:07:00,1.6467,1.6473,1.6467,1.6472,298300000.0
2009-08-20 15:08:00,1.64715,1.6474,1.64705,1.6474,309500000.0
2009-08-20 15:09:00,1.6474,1.64755,1.6471,1.6471,190400000.0
2009-08-20 15:10:00,1.6471,1.6471,1.64655,1.64665,154400000.0
2009-08-20 15:11:00,1.64665,1.6475,1.64665,1.64685,410300000.0
2009-08-20 15:12:00,1.6469,1.64735,1.6469,1.6472,411200000.0
2009-08-20 15:13:00,1.6472,1.6473,1.64705,1.6473,182300000.0
2009-08-20 15:14:00,1.64725,1.6476,1.64715,1.64735,270300000.0
2009-08-20 15:15:00,1.64735,1.6478,1.64735,1.6477,325700000.0
2009-08-20 15:16:00,1.6477,1.6479,1.6477,1.6479,162000000.0
2009-08-20 15:17:00,1.6479,1.6479,1.6478,1.6478,188700000.0
2009-08-20 15:18:00,1.64785,1.64785,1.64745,1.6476,199600000.0
2009-08-20 15:19:00,1.6477,1.64775,1.64745,1.64755,317700000.0
2009-08-20 15:20:00,1.6475,1.64755,1.64705,1.6471,397000000.0
2009-08-20 15:21:00,1.6471,1.64735,1.647,1.6471,271200000.0
2009-08-20 15:22:00,1.6471,1.6472,1.6471,1.6471,169900000.0
2009-08-20 15:23:00,1.6472,1.6476,1.6472,1.6474,294500000.0
2009-08-20 15:24:00,1.6474,1.6475,1.6469,1.6469,270100000.0
2009-08-20 15:25:00,1.647,1.6474,1.6469,1.647,389200000.0
2009-08-20 15:26:00,1.647,1.647,1.64615,1.6462,496699998.0
2009-08-20 15:27:00,1.64615,1.6466,1.64605,1.6466,269300000.0
2009-08-20 15:28:00,1.6466,1.6471,1.6466,1.64675,328800000.0
2009-08-20 15:29:00,1.64675,1.6473,1.64675,1.6473,326300000.0
2009-08-20 15:30:00,1.6473,1.6474,1.64635,1.64665,360100000.0
2009-08-20 15:31:00,1.6469,1.64735,1.64655,1.647,359400000.0
2009-08-20 15:32:00,1.647,1.6478,1.64695,1.6474,290600000.0
2009-08-20 15:33:00,1.6474,1.6479,1.6473,1.6478,268800000.0
2009-08-20 15:34:00,1.6478,1.6481,1.6477,1.6477,323800000.0
2009-08-20 15:35:00,1.6477,1.6484,1.6477,1.6484,360500000.0
2009-08-20 15:36:00,1.6484,1.6503,1.6484,1.64985,398599999.0
2009-08-20 15:37:00,1.6498,1.65,1.6491,1.64915,402300000.0
2009-08-20 15:38:00,1.64915,1.6494,1.649,1.6493,397900000.0
2009-08-20 15:39:00,1.6493,1.6495,1.64915,1.64925,500100000.0
2009-08-20 15:40:00,1.6494,1.6507,1.6493,1.6503,338600000.0
2009-08-20 15:41:00,1.6503,1.6504,1.65,1.6501,390600000.0
2009-08-20 15:42:00,1.6502,1.6503,1.64925,1.64955,495600001.0
2009-08-20 15:43:00,1.64955,1.65,1.6495,1.6498,355300000.0
2009-08-20 15:44:00,1.6498,1.6501,1.64865,1.6489,235600000.0
2009-08-20 15:45:00,1.6489,1.6495,1.64885,1.6489,277900000.0
2009-08-20 15:46:00,1.6489,1.6493,1.6487,1.6488,433000000.0
2009-08-20 15:47:00,1.6488,1.6492,1.6488,1.6492,286800000.0
2009-08-20 15:48:00,1.6494,1.6494,1.6487,1.6491,336900000.0
2009-08-20 15:49:00,1.6491,1.6494,1.649,1.6493,295900000.0
2009-08-20 15:50:00,1.6494,1.6495,1.6491,1.64915,274600001.0
2009-08-20 15:51:00,1.64915,1.6492,1.6488,1.649,374800000.0
2009-08-20 15:52:00,1.649,1.649,1.6487,1.6488,215500000.0
2009-08-20 15:53:00,1.6488,1.6488,1.6481,1.6481,600700003.0
2009-08-20 15:54:00,1.6481,1.64885,1.6481,1.6488,514900000.0
2009-08-20 15:55:00,1.6488,1.649,1.64875,1.64885,258200000.0
2009-08-20 15:56:00,1.64885,1.6496,1.64875,1.6494,312600000.0
2009-08-20 15:57:00,1.6494,1.6497,1.6494,1.6496,335600000.0
2009-08-20 15:58:00,1.6496,1.6503,1.6496,1.65,234100000.0
2009-08-20 15:59:00,1.65,1.6501,1.6497,1.6501,320900000.0
2009-08-20 16:00:00,1.6501,1.65205,1.6501,1.6519,245500000.0
2009-08-20 16:01:00,1.652,1.652,1.65075,1.65075,483300002.0
2009-08-20 16:02:00,1.65075,1.651,1.65005,1.6502,414600001.0
2009-08-20 16:03:00,1.65015,1.6502,1.64965,1.65,299100000.0
2009-08-20 16:04:00,1.65,1.65,1.64955,1.6497,422599999.0
2009-08-20 16:05:00,1.64965,1.6499,1.6488,1.6489,345100000.0
2009-08-20 16:06:00,1.6489,1.6494,1.6487,1.6494,521200000.0
2009-08-20 16:07:00,1.64935,1.6497,1.6488,1.649,419500000.0
2009-08-20 16:08:00,1.64905,1.6492,1.6484,1.64855,633500000.0
2009-08-20 16:09:00,1.64855,1.6489,1.64805,1.6482,573199998.0
2009-08-20 16:10:00,1.6483,1.6483,1.6477,1.6477,454500000.0
2009-08-20 16:11:00,1.6477,1.6483,1.6477,1.6482,470600001.0
2009-08-20 16:12:00,1.6482,1.6484,1.64785,1.64795,488700000.0
2009-08-20 16:13:00,1.64805,1.6483,1.6477,1.6483,668800002.0
2009-08-20 16:14:00,1.64815,1.6491,1.64815,1.649,439600000.0
2009-08-20 16:15:00,1.64885,1.649,1.64835,1.6484,453200000.0
2009-08-20 16:16:00,1.6484,1.6488,1.648,1.6482,494900000.0
2009-08-20 16:17:00,1.64815,1.64855,1.648,1.6481,621600000.0
2009-08-20 16:18:00,1.6482,1.6483,1.6481,1.6482,432800000.0
2009-08-20 16:19:00,1.64835,1.6486,1.6482,1.6484,493900001.0
2009-08-20 16:20:00,1.6484,1.6487,1.6484,1.6485,311200000.0
2009-08-20 16:21:00,1.6485,1.6489,1.6485,1.6489,383100000.0
2009-08-20 16:22:00,1.6489,1.6489,1.64855,1.6487,296900000.0
2009-08-20 16:23:00,1.64865,1.6488,1.64805,1.64805,509200000.0
2009-08-20 16:24:00,1.6481,1.6487,1.6481,1.6486,374300000.0
2009-08-20 16:25:00,1.6486,1.6487,1.64815,1.6485,363500000.0
2009-08-20 16:26:00,1.6485,1.6488,1.64805,1.6482,372200000.0
2009-08-20 16:27:00,1.6482,1.6484,1.6479,1.648,329500000.0
2009-08-20 16:28:00,1.648,1.6482,1.6478,1.64805,416500001.0
2009-08-20 16:29:00,1.64805,1.6481,1.64775,1.648,422900000.0
2009-08-20 16:30:00,1.64805,1.6488,1.64805,1.64865,405599999.0
2009-08-20 16:31:00,1.64865,1.6487,1.64765,1.648,398100000.0
2009-08-20 16:32:00,1.648,1.6484,1.6478,1.6483,218900000.0
2009-08-20 16:33:00,1.6482,1.6486,1.6482,1.6485,327400000.0
2009-08-20 16:34:00,1.6485,1.649,1.6485,1.6489,315000000.0
2009-08-20 16:35:00,1.6489,1.6489,1.6484,1.64845,321900000.0
2009-08-20 16:36:00,1.64845,1.64865,1.64835,1.6485,430200000.0
2009-08-20 16:37:00,1.6485,1.6486,1.64835,1.6484,414800000.0
2009-08-20 16:38:00,1.64845,1.6488,1.64835,1.6485,306200000.0
2009-08-20 16:39:00,1.6485,1.6487,1.64815,1.64855,290000000.0
2009-08-20 16:40:00,1.64855,1.64885,1.64855,1.64875,213700000.0
2009-08-20 16:41:00,1.64875,1.64905,1.64875,1.64885,350000000.0
2009-08-20 16:42:00,1.64885,1.64915,1.6488,1.64915,250200000.0
2009-08-20 16:43:00,1.64915,1.64935,1.6488,1.64885,264600000.0
2009-08-20 16:44:00,1.64885,1.64885,1.6485,1.64865,136000000.0
2009-08-20 16:45:00,1.64865,1.64865,1.64815,1.64825,245100000.0
2009-08-20 16:46:00,1.6483,1.6484,1.64805,1.6481,218600000.0
2009-08-20 16:47:00,1.6481,1.64815,1.6475,1.6477,342400000.0
2009-08-20 16:48:00,1.6477,1.648,1.6476,1.6478,380800000.0
2009-08-20 16:49:00,1.64785,1.648,1.6477,1.648,339499999.0
2009-08-20 16:50:00,1.648,1.6482,1.648,1.6481,245000000.0
2009-08-20 16:51:00,1.648,1.6481,1.6476,1.6478,292700000.0
2009-08-20 16:52:00,1.6478,1.648,1.64765,1.6477,345200000.0
2009-08-20 16:53:00,1.6477,1.6478,1.64755,1.64755,198600000.0
2009-08-20 16:54:00,1.64745,1.6477,1.64735,1.6476,298900000.0
2009-08-20 16:55:00,1.6477,1.6482,1.6477,1.6481,182000000.0
2009-08-20 16:56:00,1.64805,1.6482,1.6475,1.6477,376300000.0
2009-08-20 16:57:00,1.6477,1.648,1.64765,1.64765,301200000.0
2009-08-20 16:58:00,1.6476,1.6478,1.6475,1.6478,195900000.0
2009-08-20 16:59:00,1.6478,1.6487,1.6478,1.6486,420300000.0
2009-08-20 17:00:00,1.6486,1.6487,1.6482,1.6482,290900000.0
2009-08-20 17:01:00,1.6482,1.6488,1.6482,1.6487,227300000.0
2009-08-20 17:02:00,1.6487,1.64925,1.64855,1.6491,349000000.0
2009-08-20 17:03:00,1.6491,1.6491,1.6485,1.6486,242200000.0
2009-08-20 17:04:00,1.6486,1.649,1.6483,1.649,516400000.0
2009-08-20 17:05:00,1.649,1.64965,1.649,1.64945,286200000.0
2009-08-20 17:06:00,1.64945,1.6497,1.6494,1.64955,307200000.0
2009-08-20 17:07:00,1.64955,1.6498,1.6495,1.6496,293100000.0
2009-08-20 17:08:00,1.6496,1.6498,1.6493,1.64935,274500000.0
2009-08-20 17:09:00,1.6495,1.6506,1.6495,1.6506,348500000.0
2009-08-20 17:10:00,1.6505,1.6509,1.65035,1.65035,311200000.0
2009-08-20 17:11:00,1.65035,1.651,1.6503,1.651,270500000.0
2009-08-20 17:12:00,1.651,1.65155,1.6508,1.6508,390300000.0
2009-08-20 17:13:00,1.6508,1.6509,1.65045,1.65045,407700000.0
2009-08-20 17:14:00,1.6505,1.6505,1.64985,1.6499,348000000.0
2009-08-20 17:15:00,1.6499,1.65,1.6497,1.64975,234000000.0
2009-08-20 17:16:00,1.64975,1.64975,1.64945,1.6496,235000000.0
2009-08-20 17:17:00,1.64955,1.6496,1.64925,1.6493,460899999.0
2009-08-20 17:18:00,1.6492,1.6502,1.64915,1.6501,468300000.0
2009-08-20 17:19:00,1.6501,1.6503,1.65,1.6501,327899999.0
2009-08-20 17:20:00,1.6501,1.6501,1.64955,1.6497,180500000.0
2009-08-20 17:21:00,1.64955,1.6496,1.649,1.64905,400200000.0
2009-08-20 17:22:00,1.649,1.6497,1.6489,1.6497,360399999.0
2009-08-20 17:23:00,1.6497,1.6497,1.64935,1.6494,142300000.0
2009-08-20 17:24:00,1.6494,1.6495,1.64905,1.64925,486700000.0
2009-08-20 17:25:00,1.64925,1.64925,1.6491,1.6492,351000000.0
2009-08-20 17:26:00,1.6492,1.6496,1.6492,1.6496,230900000.0
2009-08-20 17:27:00,1.6496,1.6497,1.6494,1.64965,211300000.0
2009-08-20 17:28:00,1.64965,1.6497,1.6495,1.6496,159600000.0
2009-08-20 17:29:00,1.6496,1.65,1.6494,1.65,331400000.0
2009-08-20 17:30:00,1.6501,1.6503,1.64995,1.6501,410900001.0
2009-08-20 17:31:00,1.6501,1.6503,1.6493,1.6493,525500000.0
2009-08-20 17:32:00,1.64935,1.6496,1.64915,1.64955,326200000.0
2009-08-20 17:33:00,1.64955,1.6498,1.6494,1.6498,232900000.0
2009-08-20 17:34:00,1.6498,1.6498,1.64965,1.6498,306400000.0
2009-08-20 17:35:00,1.6498,1.6498,1.6489,1.6489,392500000.0
2009-08-20 17:36:00,1.6489,1.649,1.64865,1.64865,404800000.0
2009-08-20 17:37:00,1.64865,1.6489,1.64865,1.6488,418200000.0
2009-08-20 17:38:00,1.6488,1.6489,1.64875,1.64885,180400000.0
2009-08-20 17:39:00,1.6489,1.6493,1.6489,1.649,368100000.0
2009-08-20 17:40:00,1.649,1.6492,1.649,1.64905,199800000.0
2009-08-20 17:41:00,1.64895,1.6493,1.6486,1.6493,367399998.0
2009-08-20 17:42:00,1.6493,1.6495,1.6493,1.64935,309500000.0
2009-08-20 17:43:00,1.64935,1.6496,1.6493,1.6494,422100000.0
2009-08-20 17:44:00,1.6494,1.6495,1.6491,1.6492,250500000.0
2009-08-20 17:45:00,1.6492,1.6492,1.6489,1.6492,208100000.0
2009-08-20 17:46:00,1.6492,1.6492,1.64905,1.6491,150400000.0
2009-08-20 17:47:00,1.6491,1.6491,1.64885,1.6491,253600000.0
2009-08-20 17:48:00,1.6491,1.6493,1.6489,1.6491,431300000.0
2009-08-20 17:49:00,1.649,1.6491,1.6488,1.6489,246200000.0
2009-08-20 17:50:00,1.649,1.6492,1.649,1.6492,117500000.0
2009-08-20 17:51:00,1.64915,1.6495,1.64915,1.6495,134300000.0
2009-08-20 17:52:00,1.6495,1.6495,1.6492,1.6493,453800000.0
2009-08-20 17:53:00,1.6493,1.6495,1.6492,1.6494,200100000.0
2009-08-20 17:54:00,1.64935,1.64965,1.64925,1.6496,301000000.0
2009-08-20 17:55:00,1.6496,1.6498,1.64955,1.6496,301700000.0
2009-08-20 17:56:00,1.6497,1.6497,1.64925,1.64925,413400000.0
2009-08-20 17:57:00,1.64925,1.6493,1.64915,1.6492,277599999.0
2009-08-20 17:58:00,1.6492,1.6494,1.6492,1.6493,290400000.0
2009-08-20 17:59:00,1.6493,1.64935,1.64915,1.6492,198800000.0
2009-08-20 18:00:00,1.6492,1.6492,1.64895,1.64915,173600000.0
2009-08-20 18:01:00,1.6492,1.64935,1.64915,1.64925,439100000.0
2009-08-20 18:02:00,1.6492,1.6492,1.6489,1.6489,229100000.0
2009-08-20 18:03:00,1.6489,1.64895,1.64875,1.6488,83900000.0
2009-08-20 18:04:00,1.6488,1.64895,1.64875,1.64895,220800000.0
2009-08-20 18:05:00,1.64895,1.6493,1.6489,1.6493,191200000.0
2009-08-20 18:06:00,1.6493,1.64935,1.6491,1.64915,93100000.0
2009-08-20 18:07:00,1.64915,1.6493,1.6491,1.6493,71200000.0
2009-08-20 18:08:00,1.6493,1.6493,1.64905,1.64915,347000000.0
2009-08-20 18:09:00,1.6491,1.6492,1.6491,1.64915,54900000.0
2009-08-20 18:10:00,1.64915,1.6494,1.6491,1.64935,71800000.0
2009-08-20 18:11:00,1.64935,1.6494,1.64925,1.64935,57900000.0
2009-08-20 18:12:00,1.64935,1.64935,1.6492,1.64925,117400000.0
2009-08-20 18:13:00,1.64925,1.64925,1.64895,1.649,175500000.0
2009-08-20 18:14:00,1.649,1.6492,1.649,1.649,224099999.0
2009-08-20 18:15:00,1.649,1.64905,1.64895,1.649,29700000.0
2009-08-20 18:16:00,1.6488,1.6489,1.6488,1.6489,5000000.0
2009-08-20 18:17:00,1.6488,1.64885,1.6488,1.64885,41000000.0
2009-08-20 18:18:00,1.64885,1.64895,1.64885,1.6489,70400000.0
2009-08-20 18:19:00,1.6489,1.64905,1.6489,1.6489,28400000.0
2009-08-20 18:20:00,1.6489,1.6489,1.64875,1.6488,192500000.0
2009-08-20 18:21:00,1.6488,1.6489,1.64875,1.64885,150000000.0
2009-08-20 18:22:00,1.6488,1.6488,1.6483,1.64835,103800000.0
2009-08-20 18:23:00,1.64835,1.64845,1.6482,1.6483,282000000.0
2009-08-20 18:24:00,1.6483,1.64845,1.6482,1.6482,338200000.0
2009-08-20 18:25:00,1.6482,1.6484,1.64815,1.64825,274400000.0
2009-08-20 18:26:00,1.64825,1.6483,1.64815,1.64815,523900001.0
2009-08-20 18:27:00,1.64825,1.6485,1.64825,1.6484,267200000.0
2009-08-20 18:28:00,1.6484,1.649,1.6484,1.649,442699999.0
2009-08-20 18:29:00,1.649,1.64925,1.64895,1.6492,157199999.0
2009-08-20 18:30:00,1.6492,1.6493,1.6489,1.6493,245600000.0
2009-08-20 18:31:00,1.6493,1.6495,1.64925,1.64925,351900000.0
2009-08-20 18:32:00,1.64925,1.6495,1.64915,1.6494,251800000.0
2009-08-20 18:33:00,1.6494,1.6496,1.6491,1.6491,291700004.0
2009-08-20 18:34:00,1.6491,1.6492,1.6491,1.6492,109400002.0
2009-08-20 18:35:00,1.64915,1.64925,1.6486,1.6486,286000000.0
2009-08-20 18:36:00,1.6486,1.6487,1.64845,1.64855,289000000.0
2009-08-20 18:37:00,1.6487,1.649,1.64855,1.6487,333399999.0
2009-08-20 18:38:00,1.6487,1.6488,1.64865,1.64875,249000000.0
2009-08-20 18:39:00,1.64875,1.64915,1.64875,1.6491,115200000.0
2009-08-20 18:40:00,1.64905,1.6494,1.64905,1.6492,214600000.0
2009-08-20 18:41:00,1.64915,1.64965,1.64915,1.6495,215000000.0
2009-08-20 18:42:00,1.64955,1.65015,1.64955,1.65015,170000000.0
2009-08-20 18:43:00,1.6501,1.65015,1.64985,1.64985,105000000.0
2009-08-20 18:44:00,1.64995,1.6504,1.64995,1.6504,87600000.0
2009-08-20 18:45:00,1.6504,1.65055,1.6503,1.65045,58700000.0
2009-08-20 18:46:00,1.6505,1.6505,1.65045,1.6505,29600000.0
2009-08-20 18:47:00,1.6505,1.65085,1.6505,1.6508,76300000.0
2009-08-20 18:48:00,1.6508,1.65085,1.6502,1.6503,153400000.0
2009-08-20 18:49:00,1.6505,1.65055,1.6499,1.65,217800000.0
2009-08-20 18:50:00,1.65005,1.65005,1.64985,1.64985,92800000.0
2009-08-20 18:51:00,1.6499,1.6499,1.64975,1.64975,102300000.0
2009-08-20 18:52:00,1.64975,1.6498,1.6493,1.6493,92700000.0
2009-08-20 18:53:00,1.64925,1.65005,1.6492,1.65,154200000.0
2009-08-20 18:54:00,1.65,1.65,1.64975,1.6498,75800000.0
2009-08-20 18:55:00,1.6498,1.6498,1.6495,1.6498,98200000.0
2009-08-20 18:56:00,1.6498,1.6498,1.64975,1.6498,46500000.0
2009-08-20 18:57:00,1.6498,1.65005,1.6498,1.65005,37600000.0
2009-08-20 18:58:00,1.65,1.65,1.65,1.65,12000000.0
2009-08-20 18:59:00,1.65,1.6501,1.6499,1.6499,50100000.0
2009-08-20 19:00:00,1.6499,1.64995,1.6496,1.6497,77500000.0
2009-08-20 19:01:00,1.6497,1.6499,1.6496,1.64985,204400000.0
2009-08-20 19:02:00,1.64985,1.64985,1.6497,1.64985,31900000.0
2009-08-20 19:03:00,1.64985,1.6499,1.6498,1.64985,35700000.0
2009-08-20 19:04:00,1.6499,1.6501,1.64985,1.64995,77100000.0
2009-08-20 19:05:00,1.65,1.6501,1.6499,1.65,82000000.0
2009-08-20 19:06:00,1.65005,1.65015,1.6499,1.65,98200000.0
2009-08-20 19:07:00,1.65,1.6501,1.64995,1.65,79300000.0
2009-08-20 19:08:00,1.65,1.65075,1.65,1.6503,76600000.0
2009-08-20 19:09:00,1.6503,1.6503,1.64995,1.65,43200000.0
2009-08-20 19:10:00,1.6498,1.6499,1.64955,1.6499,93400000.0
2009-08-20 19:11:00,1.64985,1.6499,1.64985,1.64985,15200000.0
2009-08-20 19:12:00,1.6498,1.6498,1.6497,1.6497,17700000.0
2009-08-20 19:13:00,1.64955,1.6499,1.6495,1.64965,127800000.0
2009-08-20 19:14:00,1.64965,1.64965,1.64915,1.6494,112900000.0
2009-08-20 19:15:00,1.6494,1.6495,1.64925,1.6494,110100000.0
2009-08-20 19:16:00,1.6494,1.6499,1.6494,1.6499,110100000.0
2009-08-20 19:17:00,1.6499,1.6499,1.6495,1.64975,100000000.0
2009-08-20 19:18:00,1.64975,1.64975,1.6494,1.64965,136900000.0
2009-08-20 19:19:00,1.6496,1.64965,1.6495,1.64965,36900000.0
2009-08-20 19:20:00,1.64965,1.6497,1.64945,1.6497,66500000.0
2009-08-20 19:21:00,1.64965,1.64965,1.6495,1.64965,32400000.0
2009-08-20 19:22:00,1.6496,1.64965,1.6495,1.64965,86700000.0
2009-08-20 19:23:00,1.64965,1.64965,1.6495,1.6495,36400000.0
2009-08-20 19:24:00,1.6495,1.64965,1.64945,1.6496,55400000.0
2009-08-20 19:25:00,1.6496,1.64975,1.6496,1.64975,23400000.0
2009-08-20 19:26:00,1.64975,1.65005,1.6497,1.65005,43900000.0
2009-08-20 19:27:00,1.65,1.6501,1.65,1.65005,18400000.0
2009-08-20 19:28:00,1.65005,1.65035,1.6499,1.65015,180400000.0
2009-08-20 19:29:00,1.65015,1.6503,1.65015,1.65025,57800000.0
2009-08-20 19:30:00,1.65025,1.65025,1.65005,1.65005,51800000.0
2009-08-20 19:31:00,1.65005,1.65005,1.6498,1.6498,61400000.0
2009-08-20 19:32:00,1.6498,1.6502,1.6498,1.6501,104000000.0
2009-08-20 19:33:00,1.65015,1.6505,1.65015,1.65045,100800000.0
2009-08-20 19:34:00,1.6504,1.6505,1.6503,1.65045,65100000.0
2009-08-20 19:35:00,1.65045,1.6506,1.6504,1.6506,61900000.0
2009-08-20 19:36:00,1.6505,1.6505,1.65005,1.65015,114700000.0
2009-08-20 19:37:00,1.65015,1.65045,1.65015,1.65045,78400000.0
2009-08-20 19:38:00,1.65045,1.6506,1.65045,1.65055,127500000.0
2009-08-20 19:39:00,1.6505,1.6507,1.6505,1.65055,96100000.0
2009-08-20 19:40:00,1.6506,1.65065,1.64985,1.6505,155600000.0
2009-08-20 19:41:00,1.6505,1.6507,1.6501,1.6505,132700000.0
2009-08-20 19:42:00,1.6505,1.651,1.65045,1.6509,115100000.0
2009-08-20 19:43:00,1.6509,1.651,1.65055,1.65055,69700000.0
2009-08-20 19:44:00,1.65065,1.6508,1.6505,1.65055,95000000.0
2009-08-20 19:45:00,1.65055,1.65055,1.6502,1.65025,91300000.0
2009-08-20 19:46:00,1.65025,1.6503,1.64985,1.6502,123400000.0
2009-08-20 19:47:00,1.6502,1.65035,1.65,1.6503,191200000.0
2009-08-20 19:48:00,1.6503,1.6503,1.6501,1.6501,63400000.0
2009-08-20 19:49:00,1.6501,1.6501,1.64995,1.65,84600000.0
2009-08-20 19:50:00,1.65,1.65,1.64995,1.65,41800000.0
2009-08-20 19:51:00,1.65,1.65,1.6499,1.64995,70100000.0
2009-08-20 19:52:00,1.64995,1.6502,1.6499,1.6501,83800000.0
2009-08-20 19:53:00,1.6501,1.6502,1.65005,1.65005,137000000.0
2009-08-20 19:54:00,1.65005,1.6504,1.65005,1.65005,131700000.0
2009-08-20 19:55:00,1.65005,1.65015,1.6497,1.64985,193000000.0
2009-08-20 19:56:00,1.64985,1.65,1.64975,1.64995,168000000.0
2009-08-20 19:57:00,1.6499,1.6502,1.6497,1.6502,96100000.0
2009-08-20 19:58:00,1.6502,1.6507,1.6502,1.6507,110800000.0
2009-08-20 19:59:00,1.6507,1.6507,1.65005,1.65025,70600000.0
2009-08-20 20:00:00,1.6503,1.6506,1.65015,1.65055,77200000.0
2009-08-20 20:01:00,1.65055,1.6508,1.6504,1.65065,112200000.0
2009-08-20 20:02:00,1.6507,1.6507,1.6505,1.6506,51800000.0
2009-08-20 20:03:00,1.6506,1.65085,1.6506,1.65065,84800000.0
2009-08-20 20:04:00,1.65065,1.6512,1.65065,1.6511,117300000.0
2009-08-20 20:05:00,1.6511,1.65115,1.651,1.651,119600000.0
2009-08-20 20:06:00,1.651,1.6512,1.651,1.6511,43700000.0
2009-08-20 20:07:00,1.65115,1.65115,1.65105,1.65105,34400000.0
2009-08-20 20:08:00,1.65105,1.65105,1.651,1.651,12800000.0
2009-08-20 20:09:00,1.651,1.6512,1.65095,1.6512,40000000.0
2009-08-20 20:10:00,1.65115,1.65115,1.65105,1.65105,36800000.0
2009-08-20 20:11:00,1.6511,1.6512,1.65105,1.65115,60000000.0
2009-08-20 20:12:00,1.65125,1.65145,1.6512,1.65135,116100000.0
2009-08-20 20:13:00,1.6513,1.65145,1.6513,1.65135,50000000.0
2009-08-20 20:14:00,1.65135,1.65135,1.6511,1.6513,213000000.0
2009-08-20 20:15:00,1.6513,1.6515,1.65115,1.6514,131200000.0
2009-08-20 20:16:00,1.6514,1.6518,1.65125,1.6517,212500001.0
2009-08-20 20:17:00,1.65165,1.65175,1.6514,1.6516,227300000.0
2009-08-20 20:18:00,1.6517,1.6518,1.65145,1.65145,57400000.0
2009-08-20 20:19:00,1.65145,1.6516,1.6512,1.6512,160600000.0
2009-08-20 20:20:00,1.6512,1.6515,1.65105,1.6513,178300000.0
2009-08-20 20:21:00,1.6513,1.6513,1.65035,1.6504,114600000.0
2009-08-20 20:22:00,1.6504,1.65085,1.6504,1.65085,115400000.0
2009-08-20 20:23:00,1.65095,1.6511,1.6508,1.6508,46000000.0
2009-08-20 20:24:00,1.6508,1.6508,1.6505,1.6507,85300000.0
2009-08-20 20:25:00,1.6506,1.65075,1.6503,1.65035,130500000.0
2009-08-20 20:26:00,1.6504,1.6506,1.65015,1.6502,133000000.0
2009-08-20 20:27:00,1.65015,1.6502,1.6501,1.65015,35600000.0
2009-08-20 20:28:00,1.6501,1.6501,1.65005,1.6501,163600000.0
2009-08-20 20:29:00,1.65005,1.65015,1.64995,1.65005,199700000.0
2009-08-20 20:30:00,1.65005,1.65025,1.64995,1.64995,178800000.0
2009-08-20 20:31:00,1.64995,1.6501,1.64995,1.65,103900000.0
2009-08-20 20:32:00,1.64995,1.65,1.6495,1.6495,115100000.0
2009-08-20 20:33:00,1.6495,1.6497,1.6495,1.6496,120800000.0
2009-08-20 20:34:00,1.64955,1.64965,1.64955,1.64955,75800000.0
2009-08-20 20:35:00,1.64955,1.6496,1.6495,1.64955,78000000.0
2009-08-20 20:36:00,1.64955,1.6497,1.6495,1.6497,130200000.0
2009-08-20 20:37:00,1.6497,1.65,1.6497,1.65,162500000.0
2009-08-20 20:38:00,1.64995,1.6501,1.6498,1.6498,113200000.0
2009-08-20 20:39:00,1.64975,1.6502,1.64975,1.65015,112800000.0
2009-08-20 20:40:00,1.6502,1.6504,1.65015,1.6504,21600000.0
2009-08-20 20:41:00,1.6504,1.65045,1.65025,1.6503,71600000.0
2009-08-20 20:42:00,1.65035,1.6506,1.65035,1.6505,110600000.0
2009-08-20 20:43:00,1.65055,1.65065,1.65045,1.6506,144000000.0
2009-08-20 20:44:00,1.6506,1.6507,1.65055,1.6506,171500003.0
2009-08-20 20:45:00,1.6506,1.6507,1.65035,1.6504,219000000.0
2009-08-20 20:46:00,1.6504,1.6506,1.65035,1.65055,100100000.0
2009-08-20 20:47:00,1.65055,1.65055,1.6503,1.6503,72900000.0
2009-08-20 20:48:00,1.6503,1.6505,1.65025,1.6503,248900001.0
2009-08-20 20:49:00,1.65025,1.65045,1.65025,1.6504,146600000.0
2009-08-20 20:50:00,1.65035,1.65075,1.65035,1.65075,154100000.0
2009-08-20 20:51:00,1.6508,1.65095,1.6506,1.65095,85500000.0
2009-08-20 20:52:00,1.651,1.65115,1.65095,1.65105,128300000.0
2009-08-20 20:53:00,1.6511,1.65115,1.65085,1.6509,100600000.0
2009-08-20 20:54:00,1.6509,1.65095,1.6508,1.65085,52300000.0
2009-08-20 20:55:00,1.65085,1.65085,1.65065,1.65065,25900000.0
2009-08-20 20:56:00,1.65065,1.65065,1.6506,1.65065,44900000.0
2009-08-20 20:57:00,1.65065,1.65095,1.65065,1.6509,123300000.0
2009-08-20 20:58:00,1.6509,1.651,1.65055,1.6506,113600000.0
2009-08-20 20:59:00,1.65065,1.65075,1.6506,1.6507,62100000.0
2009-08-20 21:00:00,1.65065,1.65085,1.6506,1.65085,127100000.0
2009-08-20 21:01:00,1.6509,1.6509,1.65075,1.65075,208800000.0
2009-08-20 21:02:00,1.65075,1.65095,1.6507,1.65085,78900000.0
2009-08-20 21:03:00,1.65095,1.6511,1.6509,1.65105,66300000.0
2009-08-20 21:04:00,1.65105,1.6511,1.65085,1.65085,34300000.0
2009-08-20 21:05:00,1.65085,1.65105,1.65085,1.65085,52700000.0
2009-08-20 21:06:00,1.65085,1.6509,1.65085,1.65085,36900000.0
2009-08-20 21:07:00,1.65085,1.6512,1.65085,1.6511,131600000.0
2009-08-20 21:08:00,1.6511,1.6514,1.6511,1.65125,86000000.0
2009-08-20 21:09:00,1.65135,1.65165,1.65125,1.65155,347500000.0
2009-08-20 21:10:00,1.6515,1.65155,1.6509,1.65095,296700000.0
2009-08-20 21:11:00,1.65095,1.6512,1.65095,1.6512,227600000.0
2009-08-20 21:12:00,1.651,1.65105,1.65095,1.651,184900000.0
2009-08-20 21:13:00,1.651,1.651,1.65095,1.651,197800000.0
2009-08-20 21:14:00,1.6509,1.65105,1.65075,1.6508,45100000.0
2009-08-20 21:15:00,1.65075,1.651,1.65075,1.65075,185700000.0
2009-08-20 21:16:00,1.6507,1.6508,1.65065,1.6507,277600000.0
2009-08-20 21:17:00,1.65065,1.65085,1.65065,1.65065,116800000.0
2009-08-20 21:18:00,1.65065,1.65065,1.65055,1.65065,48000000.0
2009-08-20 21:19:00,1.65065,1.65065,1.6505,1.6506,130600000.0
2009-08-20 21:20:00,1.6506,1.65105,1.6506,1.651,94600000.0
2009-08-20 21:21:00,1.6509,1.6509,1.65055,1.6508,82900000.0
2009-08-20 21:22:00,1.65075,1.65095,1.65075,1.65095,47800000.0
2009-08-20 21:23:00,1.6509,1.65105,1.65085,1.6509,266200000.0
2009-08-20 21:24:00,1.6509,1.65105,1.6509,1.651,217500001.0
2009-08-20 21:25:00,1.65115,1.65215,1.65115,1.6521,201500000.0
2009-08-20 21:26:00,1.65215,1.6524,1.6514,1.65145,292600000.0
2009-08-20 21:27:00,1.65165,1.6517,1.6513,1.6515,141100000.0
2009-08-20 21:28:00,1.6515,1.65155,1.65135,1.65145,45900000.0
2009-08-20 21:29:00,1.65145,1.65145,1.65125,1.6513,215300000.0
2009-08-20 21:30:00,1.6513,1.652,1.65125,1.6517,195200000.0
2009-08-20 21:31:00,1.6517,1.6519,1.6515,1.6517,181600000.0
2009-08-20 21:32:00,1.65175,1.6522,1.65145,1.65145,143800000.0
2009-08-20 21:33:00,1.65145,1.6519,1.6514,1.6516,173300000.0
2009-08-20 21:34:00,1.6516,1.6517,1.65135,1.6515,176100000.0
2009-08-20 21:35:00,1.6515,1.65155,1.65125,1.65135,197100000.0
2009-08-20 21:36:00,1.65135,1.65135,1.65125,1.65125,86400000.0
2009-08-20 21:37:00,1.6512,1.6512,1.65115,1.6512,63600000.0
2009-08-20 21:38:00,1.65115,1.6514,1.65115,1.65125,131600000.0
2009-08-20 21:39:00,1.65125,1.65125,1.6512,1.65125,36800000.0
2009-08-20 21:40:00,1.65125,1.6515,1.65125,1.6514,196400000.0
2009-08-20 21:41:00,1.6514,1.6515,1.65125,1.65135,139900000.0
2009-08-20 21:42:00,1.65135,1.6515,1.65135,1.65135,128700000.0
2009-08-20 21:43:00,1.65135,1.6514,1.65125,1.6514,129700000.0
2009-08-20 21:44:00,1.65135,1.65135,1.6513,1.6513,102600000.0
2009-08-20 21:45:00,1.6513,1.6513,1.6511,1.6511,149300000.0
2009-08-20 21:46:00,1.6511,1.6515,1.6509,1.6512,235300000.0
2009-08-20 21:47:00,1.65125,1.65135,1.65115,1.65125,146600000.0
2009-08-20 21:48:00,1.65125,1.6513,1.65125,1.65125,138800000.0
2009-08-20 21:49:00,1.65125,1.65135,1.6512,1.65135,61600000.0
2009-08-20 21:50:00,1.65135,1.6514,1.6513,1.6513,42600000.0
2009-08-20 21:51:00,1.6513,1.6514,1.6513,1.6513,23000000.0
2009-08-20 21:52:00,1.65125,1.6513,1.65115,1.6513,131700000.0
2009-08-20 21:53:00,1.6514,1.6514,1.65105,1.65115,100200000.0
2009-08-20 21:54:00,1.65115,1.6512,1.6511,1.65115,87500000.0
2009-08-20 21:55:00,1.6511,1.6511,1.65105,1.65105,112400000.0
2009-08-20 21:56:00,1.651,1.65105,1.6508,1.6508,142300000.0
2009-08-20 21:57:00,1.65085,1.65085,1.6508,1.65085,36000000.0
2009-08-20 21:58:00,1.65085,1.6509,1.6507,1.6509,56100000.0
2009-08-20 21:59:00,1.6509,1.651,1.6509,1.65095,46700000.0
2009-08-20 22:00:00,1.65095,1.65095,1.6508,1.6508,116800000.0
2009-08-20 22:01:00,1.6508,1.65095,1.6508,1.6509,49400000.0
2009-08-20 22:02:00,1.6509,1.65095,1.65085,1.65085,59900000.0
2009-08-20 22:03:00,1.65075,1.6509,1.65075,1.6509,109800000.0
2009-08-20 22:04:00,1.6509,1.6509,1.6506,1.6508,90700000.0
2009-08-20 22:05:00,1.65085,1.65115,1.6508,1.6508,64700000.0
2009-08-20 22:06:00,1.6508,1.6509,1.6507,1.6508,82900000.0
2009-08-20 22:07:00,1.65075,1.6508,1.65055,1.65055,49400000.0
2009-08-20 22:08:00,1.6506,1.65075,1.6506,1.65075,58400000.0
2009-08-20 22:09:00,1.65075,1.6508,1.65075,1.6508,57600000.0
2009-08-20 22:10:00,1.6508,1.6509,1.6508,1.6508,126100000.0
2009-08-20 22:11:00,1.65085,1.65095,1.6508,1.65095,67200000.0
2009-08-20 22:12:00,1.65095,1.651,1.65075,1.6508,74000000.0
2009-08-20 22:13:00,1.65085,1.6511,1.65085,1.651,65100000.0
2009-08-20 22:14:00,1.651,1.651,1.6508,1.6509,9600000.0
2009-08-20 22:15:00,1.6509,1.65095,1.65085,1.65085,33200000.0
2009-08-20 22:16:00,1.6509,1.651,1.6508,1.6508,38500000.0
2009-08-20 22:17:00,1.6509,1.6509,1.6509,1.6509,10900000.0
2009-08-20 22:18:00,1.6509,1.6509,1.6509,1.6509,4000000.0
2009-08-20 22:19:00,1.6509,1.6509,1.65075,1.65085,66200000.0
2009-08-20 22:20:00,1.6509,1.6509,1.6508,1.6508,23600000.0
2009-08-20 22:21:00,1.6508,1.6509,1.6508,1.6508,37400000.0
2009-08-20 22:22:00,1.6508,1.6508,1.6508,1.6508,22400000.0
2009-08-20 22:23:00,1.6508,1.6508,1.6508,1.6508,70800000.0
2009-08-20 22:24:00,1.6508,1.6508,1.6508,1.6508,64800000.0
2009-08-20 22:25:00,1.6508,1.6508,1.6508,1.6508,52100000.0
2009-08-20 22:26:00,1.6508,1.6508,1.6508,1.6508,50400000.0
2009-08-20 22:27:00,1.6508,1.651,1.6508,1.651,81700000.0
2009-08-20 22:28:00,1.651,1.651,1.65095,1.65095,114900000.0
2009-08-20 22:29:00,1.65095,1.651,1.65095,1.65095,156600000.0
2009-08-20 22:30:00,1.651,1.651,1.651,1.651,55200000.0
2009-08-20 22:31:00,1.651,1.651,1.65095,1.651,116900000.0
2009-08-20 22:32:00,1.651,1.651,1.6509,1.6509,34800000.0
2009-08-20 22:33:00,1.6509,1.6509,1.6508,1.6509,67300000.0
2009-08-20 22:34:00,1.6509,1.65095,1.6509,1.6509,42400000.0
2009-08-20 22:35:00,1.6509,1.65105,1.6509,1.65095,186100000.0
2009-08-20 22:36:00,1.65095,1.65095,1.6509,1.6509,66900000.0
2009-08-20 22:37:00,1.6509,1.6512,1.6509,1.65105,67600000.0
2009-08-20 22:38:00,1.651,1.6512,1.65095,1.6512,47800000.0
2009-08-20 22:39:00,1.6512,1.6512,1.65105,1.65105,37600000.0
2009-08-20 22:40:00,1.65105,1.65115,1.65105,1.65105,150300000.0
2009-08-20 22:41:00,1.65105,1.6512,1.65105,1.6511,67200000.0
2009-08-20 22:42:00,1.65115,1.65115,1.6509,1.651,47300000.0
2009-08-20 22:43:00,1.6509,1.65115,1.6509,1.6511,83000000.0
2009-08-20 22:44:00,1.6511,1.6511,1.6511,1.6511,4000000.0
2009-08-20 22:45:00,1.65105,1.65105,1.651,1.65105,28100000.0
2009-08-20 22:46:00,1.65105,1.65105,1.651,1.651,12800000.0
2009-08-20 22:47:00,1.651,1.65125,1.651,1.6512,109800001.0
2009-08-20 22:48:00,1.6512,1.6512,1.65085,1.65085,70100000.0
2009-08-20 22:49:00,1.65085,1.651,1.65065,1.65085,126500000.0
2009-08-20 22:50:00,1.65085,1.65095,1.65085,1.65095,18600000.0
2009-08-20 22:51:00,1.65095,1.65095,1.65085,1.65085,8800000.0
2009-08-20 22:52:00,1.65085,1.65095,1.6508,1.6508,51200000.0
2009-08-20 22:53:00,1.6508,1.6508,1.6508,1.6508,11200000.0
2009-08-20 22:54:00,1.65085,1.6509,1.65085,1.6509,33600000.0
2009-08-20 22:55:00,1.6509,1.6509,1.6509,1.6509,3200000.0
2009-08-20 22:56:00,1.6509,1.6509,1.6507,1.6507,22400000.0
2009-08-20 22:57:00,1.6507,1.6507,1.65055,1.65055,57200000.0
2009-08-20 22:58:00,1.6506,1.6507,1.6505,1.6506,45700000.0
2009-08-20 22:59:00,1.6506,1.65065,1.65055,1.65055,16000000.0
2009-08-20 23:00:00,1.65055,1.65055,1.65055,1.65055,1000000.0
2009-08-20 23:01:00,1.65038,1.65038,1.65026,1.6503,32400000.0
2009-08-20 23:02:00,1.6504,1.65045,1.6504,1.65045,3400000.0
2009-08-20 23:03:00,1.65055,1.65065,1.6505,1.65055,13000000.0
2009-08-20 23:04:00,1.65055,1.6506,1.6505,1.6505,6000000.0
2009-08-20 23:05:00,1.6505,1.65065,1.6505,1.65065,6300000.0
2009-08-20 23:06:00,1.65065,1.65065,1.6506,1.6506,6000000.0
2009-08-20 23:07:00,1.6506,1.65065,1.6506,1.65065,8000000.0
2009-08-20 23:08:00,1.65065,1.65065,1.65065,1.65065,3000000.0
2009-08-20 23:09:00,1.65065,1.65065,1.65065,1.65065,2000000.0
2009-08-20 23:10:00,1.65065,1.65065,1.6497,1.64995,15800000.0
2009-08-20 23:11:00,1.6499,1.6499,1.64925,1.6498,35200000.0
2009-08-20 23:12:00,1.64985,1.64985,1.6498,1.6498,4000000.0
2009-08-20 23:13:00,1.6497,1.6497,1.6497,1.6497,1000000.0
2009-08-20 23:14:00,1.6497,1.6497,1.6497,1.6497,1000000.0
2009-08-20 23:15:00,1.64995,1.6502,1.64995,1.65015,57200000.0
2009-08-20 23:16:00,1.65015,1.65065,1.6501,1.6505,47600000.0
2009-08-20 23:17:00,1.6505,1.6506,1.65045,1.65055,13700000.0
2009-08-20 23:18:00,1.65055,1.65055,1.6505,1.6505,7000000.0
2009-08-20 23:19:00,1.65055,1.6507,1.6505,1.6505,13000000.0
2009-08-20 23:20:00,1.6505,1.65065,1.6505,1.6506,13000000.0
2009-08-20 23:21:00,1.6506,1.65065,1.65045,1.6505,11000000.0
2009-08-20 23:22:00,1.6505,1.65075,1.65045,1.65045,34500000.0
2009-08-20 23:23:00,1.65055,1.6507,1.65055,1.6507,34900000.0
2009-08-20 23:24:00,1.6507,1.6507,1.6506,1.6506,2000000.0
2009-08-20 23:25:00,1.6506,1.6506,1.6506,1.6506,1000000.0
2009-08-20 23:26:00,1.65065,1.65065,1.65065,1.65065,1000000.0
2009-08-20 23:27:00,1.65055,1.65075,1.65055,1.6507,40400000.0
2009-08-20 23:28:00,1.65045,1.65065,1.65045,1.65065,26800000.0
2009-08-20 23:29:00,1.6504,1.65056,1.65036,1.65042,62500000.0
2009-08-20 23:30:00,1.65065,1.65085,1.6506,1.65075,21300000.0
2009-08-20 23:31:00,1.65075,1.65075,1.65045,1.65045,120600000.0
2009-08-20 23:32:00,1.6505,1.65055,1.65045,1.65055,9000000.0
2009-08-20 23:33:00,1.6505,1.65055,1.65035,1.65035,15000000.0
2009-08-20 23:34:00,1.6503,1.6503,1.6503,1.6503,3200000.0
2009-08-20 23:35:00,1.6502,1.6503,1.6502,1.6503,14400000.0
2009-08-20 23:36:00,1.6503,1.6503,1.6503,1.6503,6400000.0
2009-08-20 23:37:00,1.65025,1.65025,1.65015,1.65015,9600000.0
2009-08-20 23:38:00,1.65015,1.65015,1.6501,1.6501,16000000.0
2009-08-20 23:39:00,1.6501,1.6501,1.65,1.6501,13600000.0
2009-08-20 23:40:00,1.65003,1.65003,1.64989,1.64998,299100000.0
2009-08-20 23:41:00,1.64998,1.65015,1.64997,1.65004,208400000.0
2009-08-20 23:42:00,1.6501,1.6501,1.6501,1.6501,3200000.0
2009-08-20 23:43:00,1.6501,1.6501,1.6499,1.6499,18600000.0
2009-08-20 23:44:00,1.65,1.6501,1.64985,1.65005,37800000.0
2009-08-20 23:45:00,1.6501,1.6501,1.65005,1.65005,5800000.0
2009-08-20 23:46:00,1.65,1.65005,1.65,1.65005,7200000.0
2009-08-20 23:47:00,1.65005,1.65005,1.65005,1.65005,1000000.0
2009-08-20 23:48:00,1.65005,1.65005,1.65005,1.65005,4000000.0
2009-08-20 23:49:00,1.64991,1.6501,1.64989,1.64989,86500000.0
2009-08-20 23:50:00,1.6501,1.65017,1.65007,1.65017,38900000.0
2009-08-20 23:51:00,1.65002,1.65006,1.6499,1.6499,89000000.0
2009-08-20 23:52:00,1.64998,1.6501,1.64992,1.65005,83000000.0
2009-08-20 23:53:00,1.65,1.65,1.65,1.65,6400000.0
2009-08-20 23:54:00,1.64998,1.65009,1.64987,1.65003,99000000.0
2009-08-20 23:55:00,1.65,1.65005,1.65,1.65005,8400000.0
2009-08-20 23:56:00,1.65005,1.65005,1.65,1.65,9600000.0
2009-08-20 23:57:00,1.64994,1.65006,1.6498,1.64995,123000000.0
2009-08-20 23:58:00,1.6499,1.64996,1.64981,1.6499,130900000.0
2009-08-20 23:59:00,1.65005,1.65005,1.65005,1.65005,1600000.0
2009-08-21 00:00:00,1.65005,1.65005,1.65005,1.65005,33600000.0
2009-08-21 00:01:00,1.65005,1.65005,1.65005,1.65005,11400000.0
2009-08-21 00:02:00,1.65005,1.65055,1.65005,1.6505,92300000.0
2009-08-21 00:03:00,1.65035,1.65035,1.64985,1.64995,24600000.0
2009-08-21 00:04:00,1.64995,1.64995,1.64995,1.64995,3000000.0
2009-08-21 00:05:00,1.64985,1.64995,1.64985,1.6499,34500000.0
2009-08-21 00:06:00,1.64985,1.64985,1.64955,1.6497,31000000.0
2009-08-21 00:07:00,1.6497,1.65005,1.6497,1.65005,31800000.0
2009-08-21 00:08:00,1.65,1.65,1.65,1.65,2400000.0
2009-08-21 00:09:00,1.65,1.65,1.64995,1.65,25800000.0
2009-08-21 00:10:00,1.64985,1.64985,1.64985,1.64985,4000000.0
2009-08-21 00:11:00,1.65,1.65,1.64995,1.64995,12000000.0
2009-08-21 00:12:00,1.6499,1.65035,1.64985,1.6501,9700000.0
2009-08-21 00:13:00,1.6503,1.65055,1.6503,1.65055,5000000.0
2009-08-21 00:14:00,1.65045,1.65045,1.65045,1.65045,3600000.0
2009-08-21 00:15:00,1.65055,1.65055,1.65055,1.65055,1000000.0
2009-08-21 00:16:00,1.65031,1.65041,1.6503,1.6503,98200000.0
2009-08-21 00:17:00,1.6505,1.6506,1.65045,1.6505,34400000.0
2009-08-21 00:18:00,1.6505,1.6505,1.65045,1.65045,15000000.0
2009-08-21 00:19:00,1.6504,1.6504,1.6504,1.6504,2000000.0
2009-08-21 00:20:00,1.6503,1.65055,1.6503,1.65045,11100000.0
2009-08-21 00:21:00,1.65045,1.65045,1.6502,1.65025,10400000.0
2009-08-21 00:22:00,1.6502,1.65035,1.6502,1.65035,48100000.0
2009-08-21 00:23:00,1.6503,1.65035,1.65025,1.65035,26200000.0
2009-08-21 00:24:00,1.65035,1.65045,1.65035,1.65045,16400000.0
2009-08-21 00:25:00,1.65035,1.65045,1.65025,1.65035,63900000.0
2009-08-21 00:26:00,1.65045,1.6505,1.65045,1.6505,9400000.0
2009-08-21 00:27:00,1.65045,1.6505,1.65045,1.6505,7000000.0
2009-08-21 00:28:00,1.65045,1.6505,1.65045,1.6505,9800000.0
2009-08-21 00:29:00,1.65045,1.6505,1.65015,1.65035,30500000.0
2009-08-21 00:30:00,1.65035,1.6506,1.65035,1.6506,21500000.0
2009-08-21 00:31:00,1.65055,1.65055,1.65055,1.65055,6100000.0
2009-08-21 00:32:00,1.65055,1.6507,1.6505,1.6507,7700000.0
2009-08-21 00:33:00,1.6507,1.6507,1.6506,1.6507,24000000.0
2009-08-21 00:34:00,1.6506,1.6507,1.6505,1.6506,23600000.0
2009-08-21 00:35:00,1.6507,1.65155,1.6507,1.65135,119000000.0
2009-08-21 00:36:00,1.65135,1.65135,1.651,1.6511,31100000.0
2009-08-21 00:37:00,1.65105,1.65105,1.65105,1.65105,3200000.0
2009-08-21 00:38:00,1.6511,1.6515,1.6511,1.6514,39500000.0
2009-08-21 00:39:00,1.6514,1.6514,1.65125,1.6514,16000000.0
2009-08-21 00:40:00,1.6514,1.6514,1.65135,1.6514,11000000.0
2009-08-21 00:41:00,1.65135,1.65135,1.65115,1.65115,11200000.0
2009-08-21 00:42:00,1.65115,1.65125,1.6511,1.6511,70500000.0
2009-08-21 00:43:00,1.6511,1.65115,1.651,1.651,84700000.0
2009-08-21 00:44:00,1.6511,1.6511,1.65095,1.65095,60700000.0
2009-08-21 00:45:00,1.65095,1.6511,1.65095,1.65105,50800000.0
2009-08-21 00:46:00,1.651,1.6511,1.6509,1.6509,81500000.0
2009-08-21 00:47:00,1.6509,1.651,1.65065,1.65085,162300000.0
2009-08-21 00:48:00,1.65085,1.65085,1.65005,1.65025,131400000.0
2009-08-21 00:49:00,1.6502,1.6504,1.65015,1.6502,80000000.0
2009-08-21 00:50:00,1.6502,1.65045,1.6502,1.65045,28800000.0
2009-08-21 00:51:00,1.65065,1.65065,1.6504,1.6505,85200000.0
2009-08-21 00:52:00,1.65045,1.65045,1.6504,1.6504,34400000.0
2009-08-21 00:53:00,1.65045,1.65045,1.65045,1.65045,9000000.0
2009-08-21 00:54:00,1.65045,1.65045,1.65035,1.65035,60900000.0
2009-08-21 00:55:00,1.65035,1.6505,1.65035,1.6504,32000000.0
2009-08-21 00:56:00,1.6504,1.6505,1.65035,1.6505,50600000.0
2009-08-21 00:57:00,1.6505,1.6505,1.6505,1.6505,4000000.0
2009-08-21 00:58:00,1.6505,1.6505,1.6505,1.6505,11000000.0
2009-08-21 00:59:00,1.6504,1.6504,1.6504,1.6504,16000000.0
2009-08-21 01:00:00,1.6505,1.6505,1.65,1.65,63800000.0
2009-08-21 01:01:00,1.65,1.6503,1.65,1.65025,31700000.0
2009-08-21 01:02:00,1.65025,1.6505,1.65025,1.6505,35300000.0
2009-08-21 01:03:00,1.6505,1.65075,1.6505,1.65075,25800000.0
2009-08-21 01:04:00,1.6507,1.6509,1.65065,1.65085,20000000.0
2009-08-21 01:05:00,1.65085,1.65085,1.65075,1.65075,29900000.0
2009-08-21 01:06:00,1.65075,1.6508,1.6507,1.6508,11000000.0
2009-08-21 01:07:00,1.6508,1.651,1.6508,1.651,25000000.0
2009-08-21 01:08:00,1.651,1.651,1.6509,1.6509,49900000.0
2009-08-21 01:09:00,1.65095,1.65095,1.6509,1.6509,18000000.0
2009-08-21 01:10:00,1.65095,1.65095,1.6509,1.6509,4800000.0
2009-08-21 01:11:00,1.65095,1.65095,1.65095,1.65095,8000000.0
2009-08-21 01:12:00,1.65085,1.651,1.65085,1.651,64300000.0
2009-08-21 01:13:00,1.651,1.651,1.65085,1.65095,32300000.0
2009-08-21 01:14:00,1.65095,1.65095,1.65085,1.65085,140800000.0
2009-08-21 01:15:00,1.65085,1.65095,1.6506,1.6508,176200000.0
2009-08-21 01:16:00,1.6508,1.65105,1.65075,1.651,96400000.0
2009-08-21 01:17:00,1.651,1.6511,1.651,1.65105,53400000.0
2009-08-21 01:18:00,1.65105,1.65105,1.65105,1.65105,50800000.0
2009-08-21 01:19:00,1.65105,1.65105,1.65095,1.651,28400000.0
2009-08-21 01:20:00,1.651,1.651,1.65085,1.65085,31000000.0
2009-08-21 01:21:00,1.65085,1.65085,1.6508,1.6508,41000000.0
2009-08-21 01:22:00,1.6508,1.6508,1.6508,1.6508,1000000.0
2009-08-21 01:23:00,1.65075,1.65075,1.65075,1.65075,2400000.0
2009-08-21 01:24:00,1.65075,1.6508,1.65075,1.6508,14200000.0
2009-08-21 01:25:00,1.6508,1.6509,1.65075,1.65085,55700000.0
2009-08-21 01:26:00,1.65085,1.6509,1.65085,1.6509,29800000.0
2009-08-21 01:27:00,1.65085,1.65085,1.65085,1.65085,9600000.0
2009-08-21 01:28:00,1.65085,1.65085,1.65085,1.65085,31200000.0
2009-08-21 01:29:00,1.65085,1.65085,1.65085,1.65085,2400000.0
2009-08-21 01:30:00,1.65085,1.65085,1.6507,1.6507,58000000.0
2009-08-21 01:31:00,1.6507,1.6508,1.65065,1.65075,54800000.0
2009-08-21 01:32:00,1.6509,1.651,1.65075,1.65075,122200000.0
2009-08-21 01:33:00,1.6508,1.6508,1.65075,1.6508,73100000.0
2009-08-21 01:34:00,1.6508,1.6508,1.6507,1.6507,8700000.0
2009-08-21 01:35:00,1.65075,1.6508,1.6507,1.6507,45300000.0
2009-08-21 01:36:00,1.6508,1.65085,1.6508,1.6508,65000000.0
2009-08-21 01:37:00,1.6508,1.65105,1.6508,1.651,92800000.0
2009-08-21 01:38:00,1.651,1.65115,1.651,1.65115,15000000.0
2009-08-21 01:39:00,1.6511,1.6518,1.6511,1.6513,161100000.0
2009-08-21 01:40:00,1.6513,1.65135,1.65125,1.6513,48200000.0
2009-08-21 01:41:00,1.6513,1.65175,1.6513,1.65175,88500000.0
2009-08-21 01:42:00,1.65165,1.65175,1.65165,1.6517,51400000.0
2009-08-21 01:43:00,1.65165,1.65165,1.65135,1.6514,111500000.0
2009-08-21 01:44:00,1.6514,1.65145,1.65135,1.65145,18400000.0
2009-08-21 01:45:00,1.6515,1.6515,1.65145,1.6515,48000000.0
2009-08-21 01:46:00,1.6515,1.6515,1.6514,1.65145,22900000.0
2009-08-21 01:47:00,1.65145,1.65145,1.65105,1.65115,78400000.0
2009-08-21 01:48:00,1.6511,1.6512,1.6511,1.6512,27200000.0
2009-08-21 01:49:00,1.6512,1.6512,1.6511,1.65115,18400000.0
2009-08-21 01:50:00,1.65115,1.6512,1.65105,1.65105,31700000.0
2009-08-21 01:51:00,1.65105,1.65105,1.6508,1.6508,40800000.0
2009-08-21 01:52:00,1.6508,1.6508,1.6508,1.6508,1600000.0
2009-08-21 01:53:00,1.6508,1.6508,1.6507,1.6507,14200000.0
2009-08-21 01:54:00,1.6507,1.6507,1.6506,1.6506,16300000.0
2009-08-21 01:55:00,1.6507,1.6511,1.6507,1.651,34800000.0
2009-08-21 01:56:00,1.6511,1.6511,1.651,1.651,67800000.0
2009-08-21 01:57:00,1.651,1.651,1.651,1.651,64800000.0
2009-08-21 01:58:00,1.651,1.651,1.6507,1.65075,127100000.0
2009-08-21 01:59:00,1.6507,1.6508,1.6504,1.6504,80200000.0
2009-08-21 02:00:00,1.6504,1.6509,1.6504,1.6508,93500000.0
2009-08-21 02:01:00,1.6508,1.651,1.6508,1.6509,59700000.0
2009-08-21 02:02:00,1.6509,1.6509,1.6506,1.6506,151399995.0
2009-08-21 02:03:00,1.6506,1.6507,1.6506,1.6506,28300000.0
2009-08-21 02:04:00,1.6507,1.6507,1.6506,1.6507,26400000.0
2009-08-21 02:05:00,1.6507,1.6513,1.6506,1.6511,150300000.0
2009-08-21 02:06:00,1.6512,1.65135,1.6511,1.65125,88400000.0
2009-08-21 02:07:00,1.6514,1.6514,1.6508,1.6509,177200000.0
2009-08-21 02:08:00,1.6509,1.651,1.65065,1.651,28000000.0
2009-08-21 02:09:00,1.651,1.651,1.6504,1.6506,67000000.0
2009-08-21 02:10:00,1.65045,1.65045,1.6504,1.6504,46800000.0
2009-08-21 02:11:00,1.6505,1.6506,1.6504,1.65045,109900000.0
2009-08-21 02:12:00,1.6505,1.6506,1.6504,1.6505,136100000.0
2009-08-21 02:13:00,1.6505,1.65055,1.65035,1.6504,107500000.0
2009-08-21 02:14:00,1.6504,1.6507,1.6503,1.6506,131400000.0
2009-08-21 02:15:00,1.6506,1.6506,1.6506,1.6506,95000000.0
2009-08-21 02:16:00,1.6506,1.65085,1.6506,1.65075,150600000.0
2009-08-21 02:17:00,1.65075,1.65075,1.65065,1.6507,107400000.0
2009-08-21 02:18:00,1.6507,1.6507,1.6505,1.6505,34400000.0
2009-08-21 02:19:00,1.6504,1.6505,1.65035,1.6504,152000000.0
2009-08-21 02:20:00,1.6505,1.65055,1.6504,1.6504,86400000.0
2009-08-21 02:21:00,1.65045,1.65045,1.6503,1.6503,60500000.0
2009-08-21 02:22:00,1.65035,1.65035,1.6503,1.6503,81900000.0
2009-08-21 02:23:00,1.6503,1.65035,1.6503,1.6503,64200000.0
2009-08-21 02:24:00,1.6503,1.6503,1.6503,1.6503,17700000.0
2009-08-21 02:25:00,1.6503,1.6503,1.6496,1.64975,68100000.0
2009-08-21 02:26:00,1.64975,1.6499,1.64975,1.64985,34200000.0
2009-08-21 02:27:00,1.6499,1.65,1.6498,1.6499,72700000.0
2009-08-21 02:28:00,1.6499,1.6499,1.64975,1.64985,97400000.0
2009-08-21 02:29:00,1.64985,1.6499,1.64955,1.64975,99600000.0
2009-08-21 02:30:00,1.64975,1.64975,1.6495,1.6495,26600000.0
2009-08-21 02:31:00,1.6495,1.64955,1.64945,1.6495,27900000.0
2009-08-21 02:32:00,1.64945,1.6498,1.6493,1.64965,177800000.0
2009-08-21 02:33:00,1.64965,1.6497,1.6496,1.6496,136000000.0
2009-08-21 02:34:00,1.6496,1.6501,1.6495,1.65,102800000.0
2009-08-21 02:35:00,1.6499,1.6499,1.64985,1.6499,68900000.0
2009-08-21 02:36:00,1.6499,1.6499,1.6498,1.6498,25000000.0
2009-08-21 02:37:00,1.6498,1.6498,1.6496,1.6496,29100000.0
2009-08-21 02:38:00,1.6496,1.64975,1.64885,1.649,69800000.0
2009-08-21 02:39:00,1.649,1.6493,1.6489,1.6492,94100000.0
2009-08-21 02:40:00,1.64925,1.64925,1.649,1.64905,50100000.0
2009-08-21 02:41:00,1.64905,1.6492,1.64905,1.64905,31000000.0
2009-08-21 02:42:00,1.64905,1.64905,1.649,1.649,13000000.0
2009-08-21 02:43:00,1.649,1.6493,1.649,1.64925,66900000.0
2009-08-21 02:44:00,1.6492,1.64925,1.64915,1.64925,21100000.0
2009-08-21 02:45:00,1.64935,1.64945,1.64935,1.6494,16000000.0
2009-08-21 02:46:00,1.6494,1.64945,1.6493,1.6494,35800000.0
2009-08-21 02:47:00,1.6494,1.64945,1.64925,1.64925,19200000.0
2009-08-21 02:48:00,1.6492,1.64935,1.6492,1.64935,16100000.0
2009-08-21 02:49:00,1.64935,1.6494,1.6492,1.64925,58700000.0
2009-08-21 02:50:00,1.64925,1.64935,1.6492,1.64925,22900000.0
2009-08-21 02:51:00,1.64925,1.6494,1.6492,1.6492,107100000.0
2009-08-21 02:52:00,1.6492,1.64935,1.6492,1.64925,70200000.0
2009-08-21 02:53:00,1.64925,1.64925,1.6492,1.64925,79000000.0
2009-08-21 02:54:00,1.64925,1.64925,1.6492,1.64925,128700000.0
2009-08-21 02:55:00,1.64945,1.64945,1.64925,1.6493,71400000.0
2009-08-21 02:56:00,1.64935,1.64935,1.6492,1.6492,118900000.0
2009-08-21 02:57:00,1.6492,1.64925,1.6492,1.6492,192500000.0
2009-08-21 02:58:00,1.6492,1.6492,1.64885,1.64885,168100000.0
2009-08-21 02:59:00,1.64885,1.64885,1.6488,1.6488,305800000.0
2009-08-21 03:00:00,1.6488,1.6488,1.64855,1.64855,64300000.0
2009-08-21 03:01:00,1.6486,1.64865,1.64835,1.6484,54500000.0
2009-08-21 03:02:00,1.64845,1.6485,1.6483,1.64845,19600000.0
2009-08-21 03:03:00,1.6485,1.6486,1.6482,1.6483,196900000.0
2009-08-21 03:04:00,1.64825,1.64825,1.6479,1.648,66800000.0
2009-08-21 03:05:00,1.648,1.64835,1.648,1.6482,111800000.0
2009-08-21 03:06:00,1.6482,1.6483,1.64815,1.64825,92500000.0
2009-08-21 03:07:00,1.6482,1.6482,1.648,1.6481,73100000.0
2009-08-21 03:08:00,1.6481,1.6481,1.6481,1.6481,7000000.0
2009-08-21 03:09:00,1.6481,1.6483,1.6481,1.6481,43900000.0
2009-08-21 03:10:00,1.6482,1.6483,1.6482,1.6482,14700000.0
2009-08-21 03:11:00,1.6482,1.6483,1.6482,1.64825,51500000.0
2009-08-21 03:12:00,1.6485,1.6487,1.6485,1.6485,55600000.0
2009-08-21 03:13:00,1.6486,1.6487,1.6483,1.64835,72200000.0
2009-08-21 03:14:00,1.64835,1.6485,1.64835,1.6484,78600000.0
2009-08-21 03:15:00,1.6484,1.6487,1.6482,1.6482,220800000.0
2009-08-21 03:16:00,1.6482,1.64835,1.6482,1.64825,120600000.0
2009-08-21 03:17:00,1.6482,1.6483,1.6482,1.6482,264100000.0
2009-08-21 03:18:00,1.6482,1.6482,1.64795,1.64805,81500000.0
2009-08-21 03:19:00,1.6481,1.6484,1.64805,1.6484,184100000.0
2009-08-21 03:20:00,1.6484,1.64855,1.64835,1.6485,53700000.0
2009-08-21 03:21:00,1.6485,1.6485,1.6482,1.64825,99300000.0
2009-08-21 03:22:00,1.64795,1.64795,1.64695,1.64695,133200000.0
2009-08-21 03:23:00,1.64695,1.647,1.64675,1.64675,148600000.0
2009-08-21 03:24:00,1.6468,1.6468,1.64675,1.64675,225100000.0
2009-08-21 03:25:00,1.64675,1.64705,1.64655,1.64705,227500000.0
2009-08-21 03:26:00,1.64685,1.6469,1.6468,1.64685,84400000.0
2009-08-21 03:27:00,1.64685,1.6471,1.64685,1.647,92400000.0
2009-08-21 03:28:00,1.647,1.6472,1.64685,1.6472,77200000.0
2009-08-21 03:29:00,1.6473,1.6475,1.64685,1.6469,105700000.0
2009-08-21 03:30:00,1.64685,1.647,1.6467,1.64685,191700000.0
2009-08-21 03:31:00,1.647,1.647,1.6468,1.647,128300000.0
2009-08-21 03:32:00,1.64695,1.6475,1.64685,1.6473,75400000.0
2009-08-21 03:33:00,1.6474,1.6476,1.6474,1.6476,69100000.0
2009-08-21 03:34:00,1.64755,1.6478,1.64755,1.6477,178700000.0
2009-08-21 03:35:00,1.64765,1.6478,1.6476,1.6477,86800000.0
2009-08-21 03:36:00,1.6477,1.6478,1.6477,1.6477,86500000.0
2009-08-21 03:37:00,1.6477,1.6477,1.6477,1.6477,111300000.0
2009-08-21 03:38:00,1.64775,1.64775,1.6477,1.6477,25900000.0
2009-08-21 03:39:00,1.6477,1.6478,1.64765,1.6478,129800000.0
2009-08-21 03:40:00,1.6478,1.6479,1.6477,1.6479,108900000.0
2009-08-21 03:41:00,1.6479,1.6484,1.6479,1.6483,93400000.0
2009-08-21 03:42:00,1.6483,1.6485,1.64815,1.64815,97900000.0
2009-08-21 03:43:00,1.6482,1.6483,1.6478,1.6479,204200000.0
2009-08-21 03:44:00,1.6479,1.6482,1.64785,1.6481,193500000.0
2009-08-21 03:45:00,1.6481,1.6482,1.64805,1.6481,86400000.0
2009-08-21 03:46:00,1.64805,1.64825,1.648,1.64815,95100000.0
2009-08-21 03:47:00,1.64815,1.64845,1.64805,1.64845,47500000.0
2009-08-21 03:48:00,1.6483,1.6485,1.6482,1.6484,79700000.0
2009-08-21 03:49:00,1.6484,1.6484,1.64795,1.64795,162200000.0
2009-08-21 03:50:00,1.6479,1.64795,1.64765,1.64765,63800000.0
2009-08-21 03:51:00,1.64765,1.64765,1.6472,1.64725,200000000.0
2009-08-21 03:52:00,1.64725,1.64735,1.64725,1.6473,68300000.0
2009-08-21 03:53:00,1.64725,1.6473,1.6469,1.6473,261500000.0
2009-08-21 03:54:00,1.6473,1.6475,1.6473,1.6475,55000000.0
2009-08-21 03:55:00,1.6475,1.6475,1.64705,1.6472,77900000.0
2009-08-21 03:56:00,1.6472,1.6473,1.6472,1.6472,14800000.0
2009-08-21 03:57:00,1.6473,1.6473,1.64705,1.64715,67800000.0
2009-08-21 03:58:00,1.64715,1.64745,1.64715,1.64735,98200000.0
2009-08-21 03:59:00,1.64735,1.6474,1.6468,1.64685,123400000.0
2009-08-21 04:00:00,1.64685,1.64695,1.6467,1.6469,111600000.0
2009-08-21 04:01:00,1.64685,1.64705,1.6468,1.6469,127100000.0
2009-08-21 04:02:00,1.64685,1.647,1.64685,1.64695,43600000.0
2009-08-21 04:03:00,1.647,1.64755,1.647,1.6473,87000000.0
2009-08-21 04:04:00,1.6474,1.64745,1.6473,1.6473,42600000.0
2009-08-21 04:05:00,1.6473,1.64745,1.64715,1.6474,32700000.0
2009-08-21 04:06:00,1.6474,1.64755,1.6473,1.64755,69800000.0
2009-08-21 04:07:00,1.64755,1.64765,1.6475,1.6475,24500000.0
2009-08-21 04:08:00,1.6475,1.6475,1.6471,1.6471,125600000.0
2009-08-21 04:09:00,1.6471,1.6472,1.6468,1.6468,135500000.0
2009-08-21 04:10:00,1.6468,1.6468,1.6466,1.6466,103100000.0
2009-08-21 04:11:00,1.6466,1.6471,1.64655,1.6469,142400000.0
2009-08-21 04:12:00,1.6469,1.6472,1.6468,1.6472,76000000.0
2009-08-21 04:13:00,1.6472,1.6477,1.6471,1.6476,75400000.0
2009-08-21 04:14:00,1.6477,1.6477,1.64735,1.6474,70000000.0
2009-08-21 04:15:00,1.6474,1.64765,1.6473,1.6475,162100000.0
2009-08-21 04:16:00,1.6475,1.6479,1.6475,1.64785,74500000.0
2009-08-21 04:17:00,1.6478,1.6478,1.6477,1.64775,37500000.0
2009-08-21 04:18:00,1.6477,1.64775,1.64745,1.64765,62300000.0
2009-08-21 04:19:00,1.64765,1.6477,1.64755,1.64755,20500000.0
2009-08-21 04:20:00,1.64755,1.6476,1.64755,1.64755,97700000.0
2009-08-21 04:21:00,1.64755,1.64785,1.64755,1.6477,147200000.0
2009-08-21 04:22:00,1.6475,1.64775,1.6475,1.64775,119500000.0
2009-08-21 04:23:00,1.64775,1.6478,1.64765,1.64775,35100000.0
2009-08-21 04:24:00,1.6478,1.64785,1.64765,1.64765,63700000.0
2009-08-21 04:25:00,1.6477,1.64775,1.6476,1.6477,114700000.0
2009-08-21 04:26:00,1.6477,1.6477,1.64735,1.64735,55700000.0
2009-08-21 04:27:00,1.64735,1.64735,1.6473,1.6473,26900000.0
2009-08-21 04:28:00,1.6473,1.6473,1.6472,1.64725,32000000.0
2009-08-21 04:29:00,1.6473,1.6473,1.64715,1.64715,78700000.0
2009-08-21 04:30:00,1.6472,1.6472,1.6471,1.6472,20000000.0
2009-08-21 04:31:00,1.6473,1.6475,1.6472,1.64735,87800000.0
2009-08-21 04:32:00,1.64735,1.6476,1.64735,1.6476,117200000.0
2009-08-21 04:33:00,1.6476,1.64815,1.64755,1.6481,149800000.0
2009-08-21 04:34:00,1.6481,1.6481,1.6479,1.648,208300000.0
2009-08-21 04:35:00,1.648,1.64805,1.64795,1.64805,85800000.0
2009-08-21 04:36:00,1.648,1.64805,1.648,1.64805,91200000.0
2009-08-21 04:37:00,1.64805,1.6481,1.648,1.6481,19000000.0
2009-08-21 04:38:00,1.6481,1.64815,1.648,1.64815,48800000.0
2009-08-21 04:39:00,1.64815,1.6483,1.64815,1.6483,22500000.0
2009-08-21 04:40:00,1.6483,1.64845,1.6483,1.64835,113800000.0
2009-08-21 04:41:00,1.64835,1.64835,1.6483,1.6483,49000000.0
2009-08-21 04:42:00,1.6483,1.6483,1.6481,1.6482,129500000.0
2009-08-21 04:43:00,1.6482,1.6483,1.6482,1.6482,110300000.0
2009-08-21 04:44:00,1.6482,1.6482,1.6482,1.6482,61200000.0
2009-08-21 04:45:00,1.6482,1.6482,1.6482,1.6482,48000000.0
2009-08-21 04:46:00,1.6482,1.64825,1.64815,1.6482,32600000.0
2009-08-21 04:47:00,1.64825,1.6486,1.6482,1.6486,90700000.0
2009-08-21 04:48:00,1.6486,1.6487,1.6485,1.6487,66400000.0
2009-08-21 04:49:00,1.6487,1.6488,1.6487,1.6488,17700000.0
2009-08-21 04:50:00,1.64915,1.64935,1.64915,1.64915,172900000.0
2009-08-21 04:51:00,1.6492,1.64955,1.64915,1.6495,175700000.0
2009-08-21 04:52:00,1.6495,1.6496,1.649,1.649,79900000.0
2009-08-21 04:53:00,1.649,1.6493,1.64885,1.6489,142200000.0
2009-08-21 04:54:00,1.64895,1.64895,1.64875,1.64885,115600000.0
2009-08-21 04:55:00,1.64885,1.64885,1.6485,1.64855,128000000.0
2009-08-21 04:56:00,1.64855,1.64885,1.64855,1.64885,109800000.0
2009-08-21 04:57:00,1.64885,1.64895,1.64865,1.6487,63900000.0
2009-08-21 04:58:00,1.64865,1.6487,1.64855,1.6487,89400000.0
2009-08-21 04:59:00,1.6487,1.6487,1.64865,1.64865,29200000.0
2009-08-21 05:00:00,1.6487,1.649,1.64855,1.6488,76600000.0
2009-08-21 05:01:00,1.6488,1.649,1.6487,1.6487,36200000.0
2009-08-21 05:02:00,1.64875,1.649,1.6486,1.6486,118900000.0
2009-08-21 05:03:00,1.6486,1.64885,1.6482,1.6484,90500000.0
2009-08-21 05:04:00,1.6484,1.64845,1.6483,1.6483,37500000.0
2009-08-21 05:05:00,1.6483,1.6484,1.6482,1.6483,101300000.0
2009-08-21 05:06:00,1.6483,1.64845,1.6483,1.64835,118800000.0
2009-08-21 05:07:00,1.6481,1.64814,1.648,1.64806,30000000.0
2009-08-21 05:08:00,1.64835,1.64885,1.6483,1.6488,87400000.0
2009-08-21 05:09:00,1.64885,1.6489,1.6487,1.64875,131200000.0
2009-08-21 05:10:00,1.64875,1.64875,1.64865,1.6487,60600000.0
2009-08-21 05:11:00,1.64845,1.64845,1.6481,1.6482,157400000.0
2009-08-21 05:12:00,1.6482,1.6486,1.64815,1.6484,162400000.0
2009-08-21 05:13:00,1.6484,1.64845,1.64825,1.6483,136700000.0
2009-08-21 05:14:00,1.6483,1.64845,1.6483,1.6484,95800000.0
2009-08-21 05:15:00,1.6484,1.6486,1.6484,1.6485,149600000.0
2009-08-21 05:16:00,1.6485,1.64865,1.6484,1.6486,200000000.0
2009-08-21 05:17:00,1.6486,1.64865,1.6486,1.64865,201700000.0
2009-08-21 05:18:00,1.64865,1.64865,1.64845,1.64855,119600000.0
2009-08-21 05:19:00,1.64855,1.64855,1.6485,1.6485,21400000.0
2009-08-21 05:20:00,1.6485,1.64875,1.6485,1.64865,179100000.0
2009-08-21 05:21:00,1.6486,1.64865,1.64845,1.64845,48900000.0
2009-08-21 05:22:00,1.6484,1.6484,1.6484,1.6484,67200000.0
2009-08-21 05:23:00,1.6484,1.6484,1.64815,1.64815,174899996.0
2009-08-21 05:24:00,1.64815,1.64815,1.6475,1.6476,446399999.0
2009-08-21 05:25:00,1.6476,1.6476,1.6472,1.64745,213500000.0
2009-08-21 05:26:00,1.6475,1.64775,1.6473,1.6474,243400000.0
2009-08-21 05:27:00,1.64725,1.6474,1.6472,1.6473,103200000.0
2009-08-21 05:28:00,1.6473,1.6473,1.6466,1.6467,113000000.0
2009-08-21 05:29:00,1.6466,1.64675,1.6462,1.6462,259200000.0
2009-08-21 05:30:00,1.6462,1.6462,1.6455,1.64565,204900000.0
2009-08-21 05:31:00,1.6456,1.6464,1.6456,1.6463,241000000.0
2009-08-21 05:32:00,1.64625,1.64655,1.6461,1.6465,154400000.0
2009-08-21 05:33:00,1.6465,1.64735,1.64645,1.64735,302200000.0
2009-08-21 05:34:00,1.6473,1.64755,1.64715,1.6474,205500000.0
2009-08-21 05:35:00,1.64735,1.64735,1.64685,1.64685,103700000.0
2009-08-21 05:36:00,1.64685,1.64685,1.64635,1.64635,61900000.0
2009-08-21 05:37:00,1.64635,1.6468,1.6463,1.6468,145700000.0
2009-08-21 05:38:00,1.6468,1.6468,1.6465,1.6466,145400000.0
2009-08-21 05:39:00,1.6466,1.6466,1.6462,1.64625,76100000.0
2009-08-21 05:40:00,1.6462,1.64625,1.6461,1.64625,77500000.0
2009-08-21 05:41:00,1.6463,1.64645,1.6463,1.64635,118600000.0
2009-08-21 05:42:00,1.64635,1.64635,1.6462,1.6462,64200000.0
2009-08-21 05:43:00,1.64615,1.64615,1.64565,1.6457,77400000.0
2009-08-21 05:44:00,1.6457,1.6458,1.64555,1.64565,184800000.0
2009-08-21 05:45:00,1.6456,1.64565,1.64505,1.6451,197100000.0
2009-08-21 05:46:00,1.6451,1.6451,1.64445,1.6447,239000000.0
2009-08-21 05:47:00,1.6449,1.6449,1.644,1.64415,263200000.0
2009-08-21 05:48:00,1.6442,1.64455,1.64405,1.6445,334500000.0
2009-08-21 05:49:00,1.6445,1.6447,1.64435,1.64435,187000000.0
2009-08-21 05:50:00,1.6444,1.6445,1.6443,1.6445,151100000.0
2009-08-21 05:51:00,1.6445,1.6448,1.6445,1.6448,54200000.0
2009-08-21 05:52:00,1.6447,1.6447,1.64365,1.64365,250500000.0
2009-08-21 05:53:00,1.64365,1.644,1.6436,1.64385,156900000.0
2009-08-21 05:54:00,1.64385,1.6444,1.64375,1.6444,187900000.0
2009-08-21 05:55:00,1.6444,1.64445,1.6442,1.6443,185400000.0
2009-08-21 05:56:00,1.6443,1.64465,1.64425,1.6446,102600000.0
2009-08-21 05:57:00,1.64475,1.64495,1.64465,1.6448,172200000.0
2009-08-21 05:58:00,1.6448,1.6448,1.6442,1.6442,159600000.0
2009-08-21 05:59:00,1.6442,1.64425,1.6441,1.64425,33400000.0
2009-08-21 06:00:00,1.64445,1.645,1.64435,1.645,132200000.0
2009-08-21 06:01:00,1.645,1.6456,1.64495,1.64545,148100000.0
2009-08-21 06:02:00,1.64545,1.64545,1.64485,1.64495,146900000.0
2009-08-21 06:03:00,1.645,1.6453,1.645,1.6452,157700000.0
2009-08-21 06:04:00,1.6453,1.6456,1.6453,1.6456,149200000.0
2009-08-21 06:05:00,1.6456,1.64565,1.64535,1.64555,85900000.0
2009-08-21 06:06:00,1.6456,1.6456,1.64555,1.6456,39000000.0
2009-08-21 06:07:00,1.6456,1.64565,1.6456,1.6456,39600000.0
2009-08-21 06:08:00,1.6456,1.6456,1.64525,1.64525,116100000.0
2009-08-21 06:09:00,1.6452,1.64535,1.6448,1.6448,101500000.0
2009-08-21 06:10:00,1.6448,1.64485,1.64465,1.6447,90900000.0
2009-08-21 06:11:00,1.64475,1.6453,1.64475,1.6453,98200000.0
2009-08-21 06:12:00,1.64545,1.64545,1.6448,1.6449,118700000.0
2009-08-21 06:13:00,1.64495,1.6451,1.64475,1.64485,165800000.0
2009-08-21 06:14:00,1.64485,1.6452,1.6445,1.6452,133000000.0
2009-08-21 06:15:00,1.6452,1.6459,1.6452,1.6454,102300000.0
2009-08-21 06:16:00,1.6454,1.6454,1.645,1.6452,113400000.0
2009-08-21 06:17:00,1.6452,1.6452,1.645,1.6452,112300000.0
2009-08-21 06:18:00,1.6452,1.6453,1.64495,1.645,136100000.0
2009-08-21 06:19:00,1.645,1.645,1.6449,1.6449,502800000.0
2009-08-21 06:20:00,1.6449,1.6449,1.6449,1.6449,142500000.0
2009-08-21 06:21:00,1.645,1.645,1.64475,1.64475,320000000.0
2009-08-21 06:22:00,1.64475,1.645,1.6446,1.6447,87700000.0
2009-08-21 06:23:00,1.6447,1.6447,1.644,1.644,88700000.0
2009-08-21 06:24:00,1.644,1.6442,1.6439,1.6442,117600000.0
2009-08-21 06:25:00,1.6442,1.6446,1.6441,1.6441,135400000.0
2009-08-21 06:26:00,1.6441,1.6441,1.64395,1.6441,44800000.0
2009-08-21 06:27:00,1.6441,1.6442,1.6441,1.6442,15800000.0
2009-08-21 06:28:00,1.6442,1.6445,1.6442,1.64445,53700000.0
2009-08-21 06:29:00,1.64445,1.64445,1.64425,1.64425,96100000.0
2009-08-21 06:30:00,1.6443,1.6445,1.6443,1.6445,58500000.0
2009-08-21 06:31:00,1.6445,1.6446,1.64445,1.64445,34300000.0
2009-08-21 06:32:00,1.64445,1.6447,1.64445,1.6446,113800000.0
2009-08-21 06:33:00,1.6446,1.6446,1.6446,1.6446,125100000.0
2009-08-21 06:34:00,1.6446,1.645,1.6446,1.645,429000000.0
2009-08-21 06:35:00,1.645,1.6451,1.6448,1.64485,335600000.0
2009-08-21 06:36:00,1.64485,1.64485,1.6445,1.64465,162300000.0
2009-08-21 06:37:00,1.6446,1.64485,1.64455,1.6447,95500000.0
2009-08-21 06:38:00,1.64475,1.64505,1.64455,1.64475,82700000.0
2009-08-21 06:39:00,1.64455,1.6447,1.64445,1.6445,72800000.0
2009-08-21 06:40:00,1.64445,1.6449,1.6442,1.6444,70600000.0
2009-08-21 06:41:00,1.6444,1.64475,1.6444,1.6445,66000000.0
2009-08-21 06:42:00,1.6445,1.6446,1.64405,1.64425,170400000.0
2009-08-21 06:43:00,1.64425,1.6443,1.6436,1.64365,63900000.0
2009-08-21 06:44:00,1.6435,1.64355,1.6433,1.6434,86000000.0
2009-08-21 06:45:00,1.64345,1.64355,1.6434,1.6434,79300000.0
2009-08-21 06:46:00,1.6434,1.64365,1.6434,1.6434,61500000.0
2009-08-21 06:47:00,1.6434,1.6436,1.64335,1.6435,54600000.0
2009-08-21 06:48:00,1.6435,1.6436,1.6435,1.6436,42800000.0
2009-08-21 06:49:00,1.6436,1.6436,1.64355,1.64355,7000000.0
2009-08-21 06:50:00,1.64355,1.64385,1.6435,1.64385,79800000.0
2009-08-21 06:51:00,1.64365,1.64365,1.6436,1.6436,12700000.0
2009-08-21 06:52:00,1.6436,1.6436,1.6435,1.64355,16800000.0
2009-08-21 06:53:00,1.6435,1.6435,1.64315,1.64315,101200000.0
2009-08-21 06:54:00,1.64315,1.6434,1.64315,1.6433,44000000.0
2009-08-21 06:55:00,1.6433,1.6433,1.6432,1.6432,56000000.0
2009-08-21 06:56:00,1.6434,1.6434,1.6432,1.6432,48400000.0
2009-08-21 06:57:00,1.6432,1.64325,1.6432,1.64325,85600000.0
2009-08-21 06:58:00,1.6433,1.6433,1.64325,1.64325,17600000.0
2009-08-21 06:59:00,1.64325,1.64325,1.6432,1.6432,9600000.0
2009-08-21 07:00:00,1.6432,1.6432,1.6428,1.6428,79200000.0
2009-08-21 07:01:00,1.6428,1.6428,1.64225,1.6425,212900000.0
2009-08-21 07:02:00,1.6425,1.6436,1.6425,1.64315,276100000.0
2009-08-21 07:03:00,1.64325,1.6433,1.64315,1.6432,149700000.0
2009-08-21 07:04:00,1.6432,1.6433,1.64295,1.64305,129100000.0
2009-08-21 07:05:00,1.643,1.643,1.6422,1.64255,213700000.0
2009-08-21 07:06:00,1.64255,1.64255,1.642,1.642,155300000.0
2009-08-21 07:07:00,1.642,1.6421,1.642,1.64205,81000000.0
2009-08-21 07:08:00,1.6421,1.6422,1.64185,1.6419,173800000.0
2009-08-21 07:09:00,1.6419,1.64225,1.6419,1.64225,169400000.0
2009-08-21 07:10:00,1.64225,1.64275,1.6422,1.6425,148700000.0
2009-08-21 07:11:00,1.64265,1.643,1.64265,1.643,68700000.0
2009-08-21 07:12:00,1.6431,1.6432,1.6428,1.6428,135200000.0
2009-08-21 07:13:00,1.64275,1.6433,1.6427,1.6433,69200000.0
2009-08-21 07:14:00,1.643,1.643,1.64275,1.6428,48600000.0
2009-08-21 07:15:00,1.6428,1.6435,1.6428,1.6435,119300000.0
2009-08-21 07:16:00,1.6435,1.6437,1.6435,1.64355,101600000.0
2009-08-21 07:17:00,1.6436,1.6437,1.64355,1.6437,26000000.0
2009-08-21 07:18:00,1.6437,1.6447,1.6437,1.6447,127600000.0
2009-08-21 07:19:00,1.6447,1.6451,1.6446,1.64505,201900000.0
2009-08-21 07:20:00,1.6451,1.6451,1.64485,1.64485,63800000.0
2009-08-21 07:21:00,1.64485,1.64495,1.6446,1.6449,76600000.0
2009-08-21 07:22:00,1.64495,1.64515,1.64495,1.64515,84300000.0
2009-08-21 07:23:00,1.6452,1.6452,1.645,1.645,40600000.0
2009-08-21 07:24:00,1.645,1.6451,1.64495,1.6451,53200000.0
2009-08-21 07:25:00,1.6451,1.6451,1.6449,1.64495,41000000.0
2009-08-21 07:26:00,1.64495,1.645,1.6443,1.6443,76200000.0
2009-08-21 07:27:00,1.6443,1.64435,1.64415,1.64415,112100000.0
2009-08-21 07:28:00,1.64415,1.64415,1.6438,1.64385,82600000.0
2009-08-21 07:29:00,1.64395,1.64415,1.64395,1.6441,133600000.0
2009-08-21 07:30:00,1.644,1.644,1.64355,1.6437,96000000.0
2009-08-21 07:31:00,1.6437,1.6444,1.6437,1.6444,73600000.0
2009-08-21 07:32:00,1.6444,1.6444,1.64415,1.6443,162900000.0
2009-08-21 07:33:00,1.6444,1.6448,1.6444,1.64455,86800000.0
2009-08-21 07:34:00,1.64455,1.6448,1.6443,1.6446,147700000.0
2009-08-21 07:35:00,1.6446,1.64465,1.64455,1.64465,70100000.0
2009-08-21 07:36:00,1.64465,1.64465,1.64455,1.64465,66900000.0
2009-08-21 07:37:00,1.64465,1.64485,1.6446,1.64485,50500000.0
2009-08-21 07:38:00,1.6448,1.64535,1.64475,1.64535,47300000.0
2009-08-21 07:39:00,1.64535,1.64545,1.64495,1.6453,198100000.0
2009-08-21 07:40:00,1.64525,1.64615,1.64525,1.6459,161000000.0
2009-08-21 07:41:00,1.646,1.64605,1.64575,1.6459,162900000.0
2009-08-21 07:42:00,1.6459,1.646,1.64585,1.646,102800000.0
2009-08-21 07:43:00,1.646,1.6461,1.64575,1.64595,187100000.0
2009-08-21 07:44:00,1.64595,1.646,1.6457,1.6457,113000000.0
2009-08-21 07:45:00,1.6457,1.6457,1.64525,1.6453,66200000.0
2009-08-21 07:46:00,1.6453,1.64575,1.64505,1.64505,105800000.0
2009-08-21 07:47:00,1.64505,1.6451,1.64465,1.64475,113600000.0
2009-08-21 07:48:00,1.6447,1.6449,1.6447,1.64475,81400000.0
2009-08-21 07:49:00,1.64485,1.645,1.6448,1.6449,60300000.0
2009-08-21 07:50:00,1.6449,1.6453,1.64465,1.6453,120200000.0
2009-08-21 07:51:00,1.64535,1.64535,1.6442,1.6442,121800000.0
2009-08-21 07:52:00,1.6442,1.6446,1.6442,1.6446,77000000.0
2009-08-21 07:53:00,1.6446,1.6451,1.6445,1.645,73700000.0
2009-08-21 07:54:00,1.6451,1.64525,1.6451,1.64515,70400000.0
2009-08-21 07:55:00,1.64515,1.6452,1.64495,1.64495,52500000.0
2009-08-21 07:56:00,1.6449,1.645,1.6448,1.645,123100000.0
2009-08-21 07:57:00,1.64525,1.64545,1.64505,1.64535,58400000.0
2009-08-21 07:58:00,1.64525,1.64525,1.6451,1.64515,98100000.0
2009-08-21 07:59:00,1.64515,1.6455,1.6449,1.645,144700000.0
2009-08-21 08:00:00,1.645,1.645,1.6439,1.6439,165200000.0
2009-08-21 08:01:00,1.6439,1.6439,1.6435,1.6435,178700000.0
2009-08-21 08:02:00,1.6435,1.6436,1.6435,1.6435,66600000.0
2009-08-21 08:03:00,1.6435,1.64355,1.64345,1.6435,98200000.0
2009-08-21 08:04:00,1.6435,1.64365,1.6435,1.6436,185600000.0
2009-08-21 08:05:00,1.6436,1.64395,1.64355,1.64395,168800000.0
2009-08-21 08:06:00,1.64395,1.6445,1.64395,1.64435,139300000.0
2009-08-21 08:07:00,1.64435,1.64435,1.644,1.64405,192800000.0
2009-08-21 08:08:00,1.64405,1.6449,1.64405,1.6447,160600000.0
2009-08-21 08:09:00,1.6447,1.6447,1.64445,1.6445,207500000.0
2009-08-21 08:10:00,1.6445,1.6446,1.6442,1.6442,97000000.0
2009-08-21 08:11:00,1.6442,1.6444,1.6442,1.6442,102800000.0
2009-08-21 08:12:00,1.6442,1.6444,1.64395,1.64405,252300000.0
2009-08-21 08:13:00,1.6441,1.6441,1.644,1.6441,288600000.0
2009-08-21 08:14:00,1.6441,1.6443,1.6441,1.64425,77900000.0
2009-08-21 08:15:00,1.64425,1.64435,1.64385,1.64385,176200000.0
2009-08-21 08:16:00,1.6439,1.64435,1.6438,1.6439,199900000.0
2009-08-21 08:17:00,1.64405,1.6441,1.64365,1.6441,359300000.0
2009-08-21 08:18:00,1.644,1.6441,1.64385,1.644,243100000.0
2009-08-21 08:19:00,1.6441,1.6447,1.6441,1.6447,101300000.0
2009-08-21 08:20:00,1.64465,1.64475,1.6445,1.6447,252900000.0
2009-08-21 08:21:00,1.6447,1.645,1.6447,1.645,122000000.0
2009-08-21 08:22:00,1.645,1.646,1.64485,1.6456,350100000.0
2009-08-21 08:23:00,1.64565,1.6457,1.64545,1.6455,248200000.0
2009-08-21 08:24:00,1.6456,1.6457,1.64555,1.6456,209600000.0
2009-08-21 08:25:00,1.64565,1.646,1.6454,1.64565,284100000.0
2009-08-21 08:26:00,1.64565,1.6458,1.6453,1.6455,161400000.0
2009-08-21 08:27:00,1.6455,1.6455,1.64475,1.64495,230100000.0
2009-08-21 08:28:00,1.64505,1.6452,1.6447,1.6448,148700000.0
2009-08-21 08:29:00,1.6448,1.64485,1.64435,1.64485,169000000.0
2009-08-21 08:30:00,1.64475,1.64485,1.6445,1.64485,179100000.0
2009-08-21 08:31:00,1.6448,1.6449,1.64475,1.6449,94100000.0
2009-08-21 08:32:00,1.6449,1.64495,1.64475,1.6449,115400000.0
2009-08-21 08:33:00,1.6449,1.645,1.64465,1.6449,141500000.0
2009-08-21 08:34:00,1.6449,1.6449,1.6447,1.64485,76500000.0
2009-08-21 08:35:00,1.64485,1.64535,1.64485,1.64525,159000000.0
2009-08-21 08:36:00,1.64525,1.64535,1.64525,1.64525,78400000.0
2009-08-21 08:37:00,1.64525,1.64575,1.64525,1.64565,133700000.0
2009-08-21 08:38:00,1.64565,1.6457,1.6456,1.64565,65300000.0
2009-08-21 08:39:00,1.64565,1.6461,1.64565,1.64605,128300000.0
2009-08-21 08:40:00,1.6461,1.6463,1.64535,1.64555,180400000.0
2009-08-21 08:41:00,1.64555,1.64575,1.64545,1.6456,122500000.0
2009-08-21 08:42:00,1.6457,1.6457,1.64495,1.64495,127200000.0
2009-08-21 08:43:00,1.645,1.64545,1.645,1.64535,63000000.0
2009-08-21 08:44:00,1.64535,1.6455,1.64535,1.64545,55400000.0
2009-08-21 08:45:00,1.64545,1.6458,1.6452,1.64535,105600000.0
2009-08-21 08:46:00,1.6454,1.64595,1.6454,1.64565,150400000.0
2009-08-21 08:47:00,1.6458,1.6458,1.64555,1.6456,96200000.0
2009-08-21 08:48:00,1.6456,1.64615,1.6456,1.64615,127200000.0
2009-08-21 08:49:00,1.6462,1.6464,1.646,1.64615,223100000.0
2009-08-21 08:50:00,1.64615,1.6464,1.64615,1.6463,165100000.0
2009-08-21 08:51:00,1.6463,1.6464,1.6463,1.6464,70800000.0
2009-08-21 08:52:00,1.6464,1.6464,1.64575,1.64585,139650000.0
2009-08-21 08:53:00,1.6459,1.6462,1.6458,1.6461,164000000.0
2009-08-21 08:54:00,1.6461,1.64665,1.6461,1.64655,120700000.0
2009-08-21 08:55:00,1.64645,1.6475,1.64645,1.6473,149100000.0
2009-08-21 08:56:00,1.6473,1.64735,1.6468,1.6471,214000000.0
2009-08-21 08:57:00,1.6471,1.6477,1.64705,1.6476,140500000.0
2009-08-21 08:58:00,1.6476,1.6485,1.6476,1.64765,288200000.0
2009-08-21 08:59:00,1.6477,1.6479,1.64725,1.64725,136100000.0
2009-08-21 09:00:00,1.64725,1.6473,1.6468,1.64685,137600000.0
2009-08-21 09:01:00,1.6469,1.647,1.64655,1.6469,99400000.0
2009-08-21 09:02:00,1.6469,1.6473,1.64675,1.6471,180100000.0
2009-08-21 09:03:00,1.647,1.6473,1.647,1.6473,91000000.0
2009-08-21 09:04:00,1.6473,1.64825,1.6473,1.6481,110500000.0
2009-08-21 09:05:00,1.6481,1.6495,1.64805,1.6488,270600000.0
2009-08-21 09:06:00,1.6488,1.649,1.6483,1.6483,127100000.0
2009-08-21 09:07:00,1.6484,1.6484,1.6479,1.6483,238300000.0
2009-08-21 09:08:00,1.6483,1.6486,1.6478,1.648,134200000.0
2009-08-21 09:09:00,1.648,1.6482,1.6475,1.6478,146500000.0
2009-08-21 09:10:00,1.6479,1.6479,1.64735,1.6474,220100000.0
2009-08-21 09:11:00,1.64735,1.64735,1.647,1.64715,91900000.0
2009-08-21 09:12:00,1.6472,1.6474,1.64705,1.6474,90900000.0
2009-08-21 09:13:00,1.6474,1.64745,1.6473,1.6473,98800000.0
2009-08-21 09:14:00,1.6472,1.6475,1.6471,1.6474,83300000.0
2009-08-21 09:15:00,1.6475,1.6479,1.64715,1.6479,260400000.0
2009-08-21 09:16:00,1.6478,1.6481,1.6477,1.648,122100000.0
2009-08-21 09:17:00,1.648,1.6481,1.64765,1.64785,175700000.0
2009-08-21 09:18:00,1.64785,1.64805,1.64725,1.6473,164400000.0
2009-08-21 09:19:00,1.64705,1.6472,1.64675,1.6469,113800000.0
2009-08-21 09:20:00,1.6469,1.64695,1.6468,1.6469,87700000.0
2009-08-21 09:21:00,1.6469,1.64725,1.6468,1.64685,110700000.0
2009-08-21 09:22:00,1.6468,1.64685,1.64665,1.64685,117600000.0
2009-08-21 09:23:00,1.6468,1.6469,1.64645,1.64645,147200000.0
2009-08-21 09:24:00,1.6464,1.64665,1.6464,1.6466,168700000.0
2009-08-21 09:25:00,1.6467,1.6467,1.64625,1.6465,176500000.0
2009-08-21 09:26:00,1.6464,1.64655,1.6462,1.64625,220500000.0
2009-08-21 09:27:00,1.64625,1.64645,1.64625,1.6464,115300000.0
2009-08-21 09:28:00,1.64665,1.6481,1.64665,1.648,280200000.0
2009-08-21 09:29:00,1.648,1.6481,1.64625,1.64715,235799999.0
2009-08-21 09:30:00,1.6472,1.6474,1.64635,1.6467,248300000.0
2009-08-21 09:31:00,1.6468,1.6478,1.6468,1.6477,366300000.0
2009-08-21 09:32:00,1.64785,1.6481,1.6475,1.64785,173300000.0
2009-08-21 09:33:00,1.64785,1.6479,1.6476,1.6476,202700000.0
2009-08-21 09:34:00,1.6476,1.648,1.64755,1.6478,229600000.0
2009-08-21 09:35:00,1.64775,1.64885,1.64775,1.6488,250900000.0
2009-08-21 09:36:00,1.64875,1.6492,1.64865,1.649,396800000.0
2009-08-21 09:37:00,1.6489,1.64985,1.6487,1.6496,359200000.0
2009-08-21 09:38:00,1.6496,1.6497,1.6491,1.6492,255400000.0
2009-08-21 09:39:00,1.6491,1.6496,1.6491,1.6493,215400000.0
2009-08-21 09:40:00,1.6493,1.6493,1.64855,1.64875,230100000.0
2009-08-21 09:41:00,1.64885,1.64935,1.6487,1.6491,254900000.0
2009-08-21 09:42:00,1.64905,1.65,1.64905,1.6497,162300000.0
2009-08-21 09:43:00,1.6497,1.6505,1.64955,1.6504,235400000.0
2009-08-21 09:44:00,1.65035,1.6509,1.65025,1.6507,300000000.0
2009-08-21 09:45:00,1.6507,1.651,1.6506,1.65085,288500000.0
2009-08-21 09:46:00,1.6509,1.6509,1.6505,1.6505,167800000.0
2009-08-21 09:47:00,1.6505,1.6505,1.64915,1.64985,178400000.0
2009-08-21 09:48:00,1.6499,1.64995,1.6495,1.6496,260900000.0
2009-08-21 09:49:00,1.6495,1.6496,1.64915,1.6496,220000000.0
2009-08-21 09:50:00,1.6495,1.6496,1.649,1.64915,271700000.0
2009-08-21 09:51:00,1.6491,1.64935,1.649,1.6493,197200000.0
2009-08-21 09:52:00,1.6493,1.64995,1.6492,1.6499,251200000.0
2009-08-21 09:53:00,1.6499,1.6501,1.6495,1.6495,158900000.0
2009-08-21 09:54:00,1.6495,1.6503,1.6495,1.6503,114100000.0
2009-08-21 09:55:00,1.65025,1.6504,1.65005,1.6502,193900000.0
2009-08-21 09:56:00,1.6503,1.6503,1.64975,1.64975,181400000.0
2009-08-21 09:57:00,1.6498,1.65045,1.64965,1.64985,232700000.0
2009-08-21 09:58:00,1.64985,1.64985,1.6493,1.6495,196200000.0
2009-08-21 09:59:00,1.6494,1.6499,1.6494,1.6499,169800000.0
2009-08-21 10:00:00,1.65,1.65,1.6492,1.6496,107200000.0
2009-08-21 10:01:00,1.6496,1.6497,1.64885,1.64885,218200000.0
2009-08-21 10:02:00,1.6488,1.6492,1.6486,1.64875,301700000.0
2009-08-21 10:03:00,1.64875,1.6488,1.64855,1.64855,232600000.0
2009-08-21 10:04:00,1.64855,1.6491,1.64855,1.64865,119700000.0
2009-08-21 10:05:00,1.6487,1.6488,1.6483,1.6483,167900000.0
2009-08-21 10:06:00,1.6483,1.6489,1.6482,1.64825,149100000.0
2009-08-21 10:07:00,1.64825,1.64835,1.64755,1.64755,112100000.0
2009-08-21 10:08:00,1.64755,1.6481,1.64755,1.64805,259300000.0
2009-08-21 10:09:00,1.64805,1.6481,1.6474,1.64745,179800001.0
2009-08-21 10:10:00,1.64745,1.64795,1.6473,1.64795,261000000.0
2009-08-21 10:11:00,1.648,1.64865,1.648,1.6486,320100000.0
2009-08-21 10:12:00,1.6486,1.6487,1.6483,1.6484,223500000.0
2009-08-21 10:13:00,1.64845,1.6485,1.6479,1.6479,99700000.0
2009-08-21 10:14:00,1.6478,1.64795,1.64735,1.64735,127900000.0
2009-08-21 10:15:00,1.6473,1.64795,1.6473,1.64795,150200000.0
2009-08-21 10:16:00,1.64795,1.6481,1.6475,1.6475,149800000.0
2009-08-21 10:17:00,1.6475,1.6475,1.647,1.6473,202500000.0
2009-08-21 10:18:00,1.6473,1.6474,1.64685,1.64705,214800000.0
2009-08-21 10:19:00,1.64705,1.6472,1.64695,1.6472,163600000.0
2009-08-21 10:20:00,1.64705,1.6476,1.64705,1.6473,217600000.0
2009-08-21 10:21:00,1.6473,1.6476,1.6473,1.64755,116200000.0
2009-08-21 10:22:00,1.6475,1.6478,1.6473,1.64765,174300000.0
2009-08-21 10:23:00,1.6477,1.6478,1.6475,1.6476,159300001.0
2009-08-21 10:24:00,1.64765,1.6482,1.6476,1.648,199400000.0
2009-08-21 10:25:00,1.648,1.6481,1.6475,1.6476,222700000.0
2009-08-21 10:26:00,1.6475,1.6476,1.6469,1.6472,256900000.0
2009-08-21 10:27:00,1.6472,1.6472,1.6469,1.6469,96800000.0
2009-08-21 10:28:00,1.64685,1.647,1.6468,1.6468,73700000.0
2009-08-21 10:29:00,1.64735,1.64765,1.64665,1.6469,208300000.0
2009-08-21 10:30:00,1.647,1.6472,1.64685,1.64695,280800000.0
2009-08-21 10:31:00,1.64695,1.64725,1.6468,1.6472,203100000.0
2009-08-21 10:32:00,1.6473,1.6474,1.6473,1.6473,59700000.0
2009-08-21 10:33:00,1.64735,1.64785,1.6473,1.64755,244300000.0
2009-08-21 10:34:00,1.64755,1.64765,1.6473,1.6476,244900000.0
2009-08-21 10:35:00,1.6476,1.648,1.6475,1.64775,231500000.0
2009-08-21 10:36:00,1.6477,1.6479,1.64765,1.6477,128200000.0
2009-08-21 10:37:00,1.64765,1.6477,1.64705,1.6473,274300000.0
2009-08-21 10:38:00,1.6473,1.64765,1.64715,1.64765,150100000.0
2009-08-21 10:39:00,1.64765,1.6477,1.6473,1.64755,97500000.0
2009-08-21 10:40:00,1.6476,1.6479,1.6476,1.64775,114500000.0
2009-08-21 10:41:00,1.6477,1.6482,1.6477,1.6481,143900000.0
2009-08-21 10:42:00,1.64805,1.6483,1.64795,1.6483,112000000.0
2009-08-21 10:43:00,1.6483,1.64865,1.64815,1.6482,111500000.0
2009-08-21 10:44:00,1.64815,1.6484,1.648,1.6484,147100000.0
2009-08-21 10:45:00,1.6484,1.6484,1.648,1.64815,179600000.0
2009-08-21 10:46:00,1.64815,1.64845,1.64815,1.6484,130300000.0
2009-08-21 10:47:00,1.6483,1.64915,1.64825,1.6491,206400000.0
2009-08-21 10:48:00,1.6491,1.6493,1.6489,1.6492,190400000.0
2009-08-21 10:49:00,1.64915,1.6495,1.649,1.6491,263700000.0
2009-08-21 10:50:00,1.6492,1.6496,1.64905,1.6494,323900000.0
2009-08-21 10:51:00,1.6494,1.6496,1.64925,1.64945,203400000.0
2009-08-21 10:52:00,1.6494,1.6495,1.64895,1.64895,286100000.0
2009-08-21 10:53:00,1.6491,1.6492,1.649,1.649,238300000.0
2009-08-21 10:54:00,1.649,1.649,1.64845,1.64865,168800000.0
2009-08-21 10:55:00,1.64865,1.6489,1.6484,1.6486,133900000.0
2009-08-21 10:56:00,1.6487,1.6489,1.6486,1.6487,193200000.0
2009-08-21 10:57:00,1.6486,1.649,1.6486,1.649,95700000.0
2009-08-21 10:58:00,1.649,1.64965,1.649,1.6494,118600000.0
2009-08-21 10:59:00,1.6494,1.6497,1.6492,1.64935,201900000.0
2009-08-21 11:00:00,1.64935,1.6495,1.64895,1.64895,165800000.0
2009-08-21 11:01:00,1.649,1.64955,1.649,1.64915,198000000.0
2009-08-21 11:02:00,1.64915,1.6493,1.64895,1.64905,171700000.0
2009-08-21 11:03:00,1.64905,1.6494,1.64905,1.6491,130500000.0
2009-08-21 11:04:00,1.6491,1.6496,1.64905,1.6495,244700000.0
2009-08-21 11:05:00,1.6495,1.64955,1.64915,1.64935,311200000.0
2009-08-21 11:06:00,1.64935,1.6495,1.64925,1.6493,277200000.0
2009-08-21 11:07:00,1.64925,1.64985,1.64925,1.6498,204600000.0
2009-08-21 11:08:00,1.6498,1.6503,1.6497,1.6503,217600000.0
2009-08-21 11:09:00,1.6503,1.65045,1.6499,1.6499,213700000.0
2009-08-21 11:10:00,1.6499,1.6504,1.6499,1.65005,128100000.0
2009-08-21 11:11:00,1.65005,1.6504,1.65005,1.6501,129500000.0
2009-08-21 11:12:00,1.6501,1.6504,1.64975,1.65,248400000.0
2009-08-21 11:13:00,1.65005,1.6503,1.6499,1.6501,135700000.0
2009-08-21 11:14:00,1.6501,1.6503,1.65005,1.65015,208000000.0
2009-08-21 11:15:00,1.65015,1.6503,1.6499,1.65,181000000.0
2009-08-21 11:16:00,1.65,1.6502,1.6499,1.6501,131100000.0
2009-08-21 11:17:00,1.6501,1.6501,1.6498,1.6499,241100000.0
2009-08-21 11:18:00,1.64985,1.65005,1.6497,1.64975,249000000.0
2009-08-21 11:19:00,1.6497,1.6497,1.649,1.6495,157500000.0
2009-08-21 11:20:00,1.64945,1.6495,1.6491,1.6491,172300000.0
2009-08-21 11:21:00,1.64915,1.6496,1.6491,1.6492,147700000.0
2009-08-21 11:22:00,1.6493,1.64965,1.6493,1.6495,148900000.0
2009-08-21 11:23:00,1.64945,1.64945,1.6492,1.6494,125600000.0
2009-08-21 11:24:00,1.64935,1.6494,1.6492,1.6493,80900000.0
2009-08-21 11:25:00,1.6493,1.6494,1.64925,1.6494,117400000.0
2009-08-21 11:26:00,1.6495,1.6495,1.64935,1.6494,52900000.0
2009-08-21 11:27:00,1.6494,1.6494,1.649,1.649,145300000.0
2009-08-21 11:28:00,1.6489,1.64905,1.64885,1.64905,86100000.0
2009-08-21 11:29:00,1.64905,1.64905,1.64895,1.649,31000000.0
2009-08-21 11:30:00,1.649,1.6494,1.64895,1.649,129800000.0
2009-08-21 11:31:00,1.6489,1.64925,1.6489,1.64915,94200000.0
2009-08-21 11:32:00,1.64925,1.6497,1.64925,1.6493,140000000.0
2009-08-21 11:33:00,1.64925,1.65015,1.6492,1.6501,263200001.0
2009-08-21 11:34:00,1.6501,1.6503,1.6499,1.6499,247000000.0
2009-08-21 11:35:00,1.6499,1.65,1.6495,1.6497,219800000.0
2009-08-21 11:36:00,1.6497,1.6499,1.64905,1.6491,253500000.0
2009-08-21 11:37:00,1.64905,1.6495,1.64905,1.6494,175300000.0
2009-08-21 11:38:00,1.6494,1.65,1.6493,1.64995,175100000.0
2009-08-21 11:39:00,1.6499,1.65015,1.6496,1.6499,123000000.0
2009-08-21 11:40:00,1.6499,1.6501,1.6497,1.6499,117000000.0
2009-08-21 11:41:00,1.6499,1.64995,1.6493,1.64935,103500000.0
2009-08-21 11:42:00,1.64925,1.6495,1.6492,1.6494,219499999.0
2009-08-21 11:43:00,1.6495,1.64965,1.6493,1.6495,136900000.0
2009-08-21 11:44:00,1.6495,1.6497,1.6495,1.6496,96600000.0
2009-08-21 11:45:00,1.6496,1.6499,1.6495,1.64965,162999998.0
2009-08-21 11:46:00,1.6497,1.6503,1.6497,1.65025,307700000.0
2009-08-21 11:47:00,1.65025,1.6505,1.65015,1.65025,131800000.0
2009-08-21 11:48:00,1.65015,1.6513,1.6501,1.65125,292400000.0
2009-08-21 11:49:00,1.65125,1.65155,1.6507,1.65085,319700000.0
2009-08-21 11:50:00,1.6507,1.651,1.65065,1.6508,196000000.0
2009-08-21 11:51:00,1.65075,1.65105,1.65055,1.6507,119000000.0
2009-08-21 11:52:00,1.6506,1.651,1.6505,1.6508,175200000.0
2009-08-21 11:53:00,1.6508,1.6512,1.65065,1.6512,225600000.0
2009-08-21 11:54:00,1.6511,1.6511,1.6507,1.651,161300000.0
2009-08-21 11:55:00,1.651,1.6512,1.65095,1.6511,177900000.0
2009-08-21 11:56:00,1.6512,1.6518,1.65115,1.6513,222100000.0
2009-08-21 11:57:00,1.6515,1.6517,1.6512,1.6517,139800000.0
2009-08-21 11:58:00,1.6516,1.6518,1.6513,1.65165,322400001.0
2009-08-21 11:59:00,1.6517,1.6524,1.65165,1.6522,359100001.0
2009-08-21 12:00:00,1.6522,1.6523,1.6521,1.6522,191500000.0
2009-08-21 12:01:00,1.65225,1.65225,1.65185,1.65205,133100000.0
2009-08-21 12:02:00,1.65205,1.6523,1.65195,1.6522,140500000.0
2009-08-21 12:03:00,1.6522,1.6523,1.65205,1.6523,244800000.0
2009-08-21 12:04:00,1.6523,1.6534,1.6522,1.65335,189900000.0
2009-08-21 12:05:00,1.6536,1.65415,1.6535,1.6537,243200001.0
2009-08-21 12:06:00,1.6537,1.65385,1.6536,1.6537,244380000.0
2009-08-21 12:07:00,1.6536,1.6539,1.6535,1.6538,167200000.0
2009-08-21 12:08:00,1.65375,1.6539,1.6537,1.6538,98100000.0
2009-08-21 12:09:00,1.6538,1.6539,1.6537,1.65385,172300000.0
2009-08-21 12:10:00,1.6538,1.6539,1.6537,1.65375,166200000.0
2009-08-21 12:11:00,1.6537,1.6538,1.65365,1.65365,122000000.0
2009-08-21 12:12:00,1.65365,1.6539,1.6536,1.6539,243000000.0
2009-08-21 12:13:00,1.65375,1.6548,1.65375,1.65455,159300000.0
2009-08-21 12:14:00,1.65455,1.65545,1.65455,1.6553,290700000.0
2009-08-21 12:15:00,1.65525,1.65525,1.65445,1.6547,200100000.0
2009-08-21 12:16:00,1.6547,1.6549,1.6545,1.6546,226900000.0
2009-08-21 12:17:00,1.6547,1.6547,1.65395,1.6542,199300000.0
2009-08-21 12:18:00,1.6542,1.6543,1.6537,1.6543,180300000.0
2009-08-21 12:19:00,1.6543,1.6543,1.6538,1.654,187000000.0
2009-08-21 12:20:00,1.654,1.6541,1.65355,1.6536,103400000.0
2009-08-21 12:21:00,1.6536,1.6537,1.6535,1.6536,125800000.0
2009-08-21 12:22:00,1.6536,1.6536,1.653,1.6536,229499999.0
2009-08-21 12:23:00,1.65365,1.6539,1.6534,1.6537,309600000.0
2009-08-21 12:24:00,1.6537,1.6538,1.65335,1.6537,193200000.0
2009-08-21 12:25:00,1.6537,1.6539,1.6535,1.65355,152100000.0
2009-08-21 12:26:00,1.6536,1.654,1.65355,1.6538,153800000.0
2009-08-21 12:27:00,1.6537,1.6537,1.6532,1.6535,161200000.0
2009-08-21 12:28:00,1.6536,1.6537,1.6535,1.6537,106900000.0
2009-08-21 12:29:00,1.6536,1.6536,1.653,1.65335,114100000.0
2009-08-21 12:30:00,1.6534,1.6539,1.65325,1.6538,96400000.0
2009-08-21 12:31:00,1.6539,1.65395,1.6537,1.6538,149700000.0
2009-08-21 12:32:00,1.65375,1.6541,1.6537,1.6538,215800000.0
2009-08-21 12:33:00,1.6538,1.6539,1.6537,1.6538,244800000.0
2009-08-21 12:34:00,1.6539,1.65485,1.6538,1.6547,170800000.0
2009-08-21 12:35:00,1.6547,1.6547,1.6543,1.65465,165400000.0
2009-08-21 12:36:00,1.65455,1.6547,1.6545,1.6547,229400000.0
2009-08-21 12:37:00,1.6547,1.6549,1.6546,1.65475,184000000.0
2009-08-21 12:38:00,1.6548,1.65485,1.6547,1.6548,92600000.0
2009-08-21 12:39:00,1.6547,1.65495,1.6546,1.6548,212100000.0
2009-08-21 12:40:00,1.6548,1.6558,1.65465,1.6556,201900000.0
2009-08-21 12:41:00,1.6556,1.6561,1.65545,1.6559,155800000.0
2009-08-21 12:42:00,1.65585,1.65635,1.65575,1.6563,183300000.0
2009-08-21 12:43:00,1.6563,1.6565,1.6559,1.6559,141500000.0
2009-08-21 12:44:00,1.65605,1.65645,1.65585,1.65625,205500000.0
2009-08-21 12:45:00,1.6562,1.6564,1.65605,1.6563,222300000.0
2009-08-21 12:46:00,1.6563,1.6563,1.6557,1.6557,108200000.0
2009-08-21 12:47:00,1.6557,1.6562,1.6557,1.65585,320200000.0
2009-08-21 12:48:00,1.65585,1.6562,1.6557,1.65605,101600000.0
2009-08-21 12:49:00,1.65605,1.6561,1.6559,1.6559,109200000.0
2009-08-21 12:50:00,1.6559,1.6559,1.6556,1.65575,165000000.0
2009-08-21 12:51:00,1.65575,1.6566,1.65575,1.65645,189700000.0
2009-08-21 12:52:00,1.6565,1.65685,1.6564,1.65675,146200000.0
2009-08-21 12:53:00,1.65675,1.6573,1.6567,1.6573,240999999.0
2009-08-21 12:54:00,1.65715,1.6576,1.657,1.657,271800000.0
2009-08-21 12:55:00,1.657,1.65705,1.6567,1.65675,118200000.0
2009-08-21 12:56:00,1.65665,1.6572,1.6566,1.6566,124700000.0
2009-08-21 12:57:00,1.6566,1.65665,1.65635,1.6566,174300000.0
2009-08-21 12:58:00,1.6566,1.6568,1.6566,1.65675,117100000.0
2009-08-21 12:59:00,1.65675,1.6574,1.65675,1.6574,238600000.0
2009-08-21 13:00:00,1.6574,1.6577,1.657,1.6571,265500000.0
2009-08-21 13:01:00,1.6571,1.6572,1.65685,1.65695,199400000.0
2009-08-21 13:02:00,1.65695,1.6572,1.65685,1.657,155500000.0
2009-08-21 13:03:00,1.657,1.6571,1.65665,1.6567,171600000.0
2009-08-21 13:04:00,1.6567,1.6575,1.6567,1.65745,189400000.0
2009-08-21 13:05:00,1.6575,1.6575,1.6568,1.6569,205500000.0
2009-08-21 13:06:00,1.6569,1.6571,1.65675,1.6569,96900000.0
2009-08-21 13:07:00,1.657,1.6575,1.657,1.65725,212800000.0
2009-08-21 13:08:00,1.65725,1.65745,1.65695,1.657,208400000.0
2009-08-21 13:09:00,1.657,1.6573,1.65695,1.657,100800000.0
2009-08-21 13:10:00,1.657,1.65705,1.65655,1.65675,179300000.0
2009-08-21 13:11:00,1.6567,1.65675,1.6563,1.6566,187700000.0
2009-08-21 13:12:00,1.6566,1.6566,1.6559,1.656,116800000.0
2009-08-21 13:13:00,1.656,1.656,1.6555,1.6556,181600000.0
2009-08-21 13:14:00,1.6556,1.65615,1.65555,1.6561,216200000.0
2009-08-21 13:15:00,1.6561,1.6566,1.6561,1.6565,153800000.0
2009-08-21 13:16:00,1.6566,1.6566,1.6562,1.6564,211100000.0
2009-08-21 13:17:00,1.6564,1.6568,1.6563,1.6565,147000000.0
2009-08-21 13:18:00,1.6566,1.65685,1.6564,1.65675,157300000.0
2009-08-21 13:19:00,1.6568,1.6569,1.65665,1.6568,161700000.0
2009-08-21 13:20:00,1.65685,1.6574,1.65685,1.6574,102300000.0
2009-08-21 13:21:00,1.6574,1.6578,1.6574,1.65745,192700000.0
2009-08-21 13:22:00,1.65745,1.65755,1.65705,1.6573,63900000.0
2009-08-21 13:23:00,1.65725,1.65725,1.65685,1.65715,109200000.0
2009-08-21 13:24:00,1.6572,1.65725,1.65695,1.65715,186300000.0
2009-08-21 13:25:00,1.6572,1.65725,1.6567,1.65705,118500000.0
2009-08-21 13:26:00,1.657,1.65715,1.65675,1.6568,286100000.0
2009-08-21 13:27:00,1.6568,1.65765,1.65675,1.6575,239200000.0
2009-08-21 13:28:00,1.65745,1.6575,1.6573,1.6575,251500000.0
2009-08-21 13:29:00,1.6575,1.6576,1.6573,1.6574,413100000.0
2009-08-21 13:30:00,1.6574,1.65785,1.65735,1.6576,177900000.0
2009-08-21 13:31:00,1.6576,1.6582,1.65755,1.65765,295200000.0
2009-08-21 13:32:00,1.65765,1.6579,1.6573,1.65785,437300000.0
2009-08-21 13:33:00,1.6579,1.6579,1.65715,1.65715,392800000.0
2009-08-21 13:34:00,1.65715,1.6575,1.65715,1.6574,367300000.0
2009-08-21 13:35:00,1.6574,1.6578,1.65715,1.65765,167100000.0
2009-08-21 13:36:00,1.65765,1.65775,1.65715,1.6572,289700000.0
2009-08-21 13:37:00,1.6572,1.6577,1.6571,1.65735,427000000.0
2009-08-21 13:38:00,1.65735,1.6574,1.65635,1.6564,431900000.0
2009-08-21 13:39:00,1.6564,1.657,1.6562,1.6563,329800000.0
2009-08-21 13:40:00,1.65625,1.6563,1.65575,1.6558,246600000.0
2009-08-21 13:41:00,1.6558,1.65665,1.6558,1.65625,283700000.0
2009-08-21 13:42:00,1.65625,1.6567,1.65625,1.6563,126700000.0
2009-08-21 13:43:00,1.6563,1.65685,1.6563,1.6566,249900000.0
2009-08-21 13:44:00,1.65665,1.65665,1.65615,1.6564,274600000.0
2009-08-21 13:45:00,1.6564,1.6564,1.6562,1.65625,180000000.0
2009-08-21 13:46:00,1.6563,1.6563,1.6562,1.65625,200000000.0
2009-08-21 13:47:00,1.65625,1.65625,1.65595,1.65615,180700000.0
2009-08-21 13:48:00,1.65615,1.65625,1.6561,1.65615,149600000.0
2009-08-21 13:49:00,1.65615,1.6562,1.65565,1.65565,181000000.0
2009-08-21 13:50:00,1.65565,1.6561,1.65565,1.656,105700000.0
2009-08-21 13:51:00,1.65595,1.65595,1.65565,1.65565,138900000.0
2009-08-21 13:52:00,1.6556,1.6558,1.6555,1.6558,247000000.0
2009-08-21 13:53:00,1.6558,1.6559,1.6557,1.6557,244000000.0
2009-08-21 13:54:00,1.65565,1.6566,1.65565,1.65655,370200000.0
2009-08-21 13:55:00,1.6567,1.6569,1.6563,1.6565,339100001.0
2009-08-21 13:56:00,1.6566,1.6566,1.6562,1.6563,153900000.0
2009-08-21 13:57:00,1.6563,1.6566,1.65625,1.6565,230900000.0
2009-08-21 13:58:00,1.6565,1.657,1.65635,1.6568,319200000.0
2009-08-21 13:59:00,1.6568,1.6572,1.65675,1.657,219600000.0
2009-08-21 14:00:00,1.6571,1.6572,1.6568,1.65685,294100000.0
2009-08-21 14:01:00,1.65685,1.657,1.65635,1.65655,173600000.0
2009-08-21 14:02:00,1.65655,1.6566,1.6564,1.6565,236900000.0
2009-08-21 14:03:00,1.6565,1.6568,1.65645,1.6565,292000000.0
2009-08-21 14:04:00,1.6565,1.6566,1.65645,1.6566,111200000.0
2009-08-21 14:05:00,1.65655,1.65665,1.65615,1.6562,240200000.0
2009-08-21 14:06:00,1.6562,1.6562,1.656,1.656,160500000.0
2009-08-21 14:07:00,1.656,1.6562,1.65585,1.6562,314600000.0
2009-08-21 14:08:00,1.6561,1.6562,1.65585,1.656,253100000.0
2009-08-21 14:09:00,1.656,1.6563,1.6558,1.65595,316200001.0
2009-08-21 14:10:00,1.656,1.6564,1.656,1.6563,286800000.0
2009-08-21 14:11:00,1.6563,1.6564,1.65625,1.65625,124000000.0
2009-08-21 14:12:00,1.6563,1.6563,1.6557,1.65575,150800000.0
2009-08-21 14:13:00,1.6557,1.6557,1.6554,1.6554,270200000.0
2009-08-21 14:14:00,1.6554,1.6556,1.6552,1.6553,285300000.0
2009-08-21 14:15:00,1.6552,1.65535,1.65465,1.6549,326000000.0
2009-08-21 14:16:00,1.6549,1.6556,1.65485,1.65535,288400000.0
2009-08-21 14:17:00,1.65535,1.6555,1.65525,1.6555,191000000.0
2009-08-21 14:18:00,1.6555,1.65565,1.65535,1.6555,174400000.0
2009-08-21 14:19:00,1.6555,1.6556,1.65535,1.65535,220200000.0
2009-08-21 14:20:00,1.65535,1.6558,1.6553,1.65575,361900001.0
2009-08-21 14:21:00,1.65575,1.6558,1.6554,1.6555,203599997.0
2009-08-21 14:22:00,1.6555,1.65595,1.6554,1.6558,331000000.0
2009-08-21 14:23:00,1.6558,1.656,1.65545,1.6556,232200000.0
2009-08-21 14:24:00,1.6556,1.6556,1.6552,1.6554,283800001.0
2009-08-21 14:25:00,1.6554,1.6562,1.6554,1.6562,409700000.0
2009-08-21 14:26:00,1.6562,1.65645,1.65595,1.6564,296300000.0
2009-08-21 14:27:00,1.6564,1.6564,1.6556,1.65605,331699999.0
2009-08-21 14:28:00,1.65605,1.6562,1.6558,1.65615,222700000.0
2009-08-21 14:29:00,1.65615,1.6565,1.65615,1.65645,138500000.0
2009-08-21 14:30:00,1.6564,1.65735,1.6564,1.6573,488800000.0
2009-08-21 14:31:00,1.6573,1.6573,1.6562,1.6563,309400000.0
2009-08-21 14:32:00,1.65625,1.6563,1.6559,1.6562,344900000.0
2009-08-21 14:33:00,1.6562,1.6562,1.6555,1.6557,430600000.0
2009-08-21 14:34:00,1.6557,1.6559,1.65555,1.6556,350900000.0
2009-08-21 14:35:00,1.6556,1.6557,1.65525,1.6556,202600000.0
2009-08-21 14:36:00,1.6555,1.6557,1.6554,1.6555,340100000.0
2009-08-21 14:37:00,1.65565,1.6565,1.65565,1.65635,391900000.0
2009-08-21 14:38:00,1.65625,1.6567,1.656,1.656,347600000.0
2009-08-21 14:39:00,1.65595,1.65655,1.65595,1.65645,421600000.0
2009-08-21 14:40:00,1.65645,1.65685,1.65645,1.6568,254500000.0
2009-08-21 14:41:00,1.6568,1.6568,1.65565,1.65565,346000000.0
2009-08-21 14:42:00,1.6557,1.6557,1.6548,1.6549,242000001.0
2009-08-21 14:43:00,1.6549,1.65525,1.65455,1.65525,258500000.0
2009-08-21 14:44:00,1.65525,1.6553,1.6542,1.6546,381800000.0
2009-08-21 14:45:00,1.6547,1.6553,1.65445,1.6552,297100000.0
2009-08-21 14:46:00,1.65515,1.6555,1.65495,1.6554,320300000.0
2009-08-21 14:47:00,1.65525,1.65585,1.6549,1.65585,352700000.0
2009-08-21 14:48:00,1.65585,1.656,1.6556,1.6558,342500000.0
2009-08-21 14:49:00,1.6558,1.656,1.65545,1.6556,272900000.0
2009-08-21 14:50:00,1.6557,1.65595,1.65545,1.6558,290000000.0
2009-08-21 14:51:00,1.6558,1.6562,1.6558,1.65585,237200000.0
2009-08-21 14:52:00,1.6559,1.6559,1.6554,1.6554,212500000.0
2009-08-21 14:53:00,1.6554,1.6558,1.65535,1.6556,373200000.0
2009-08-21 14:54:00,1.6558,1.6563,1.6558,1.6563,238000000.0
2009-08-21 14:55:00,1.6563,1.6565,1.65555,1.65555,389700000.0
2009-08-21 14:56:00,1.6556,1.6559,1.65555,1.6558,459300000.0
2009-08-21 14:57:00,1.6558,1.6561,1.6557,1.65605,321500000.0
2009-08-21 14:58:00,1.6561,1.6562,1.656,1.65615,332200000.0
2009-08-21 14:59:00,1.6563,1.6568,1.65605,1.6561,348000000.0
2009-08-21 15:00:00,1.65605,1.6567,1.65605,1.6566,357800000.0
2009-08-21 15:01:00,1.6566,1.6568,1.656,1.6561,168200000.0
2009-08-21 15:02:00,1.6561,1.65685,1.6561,1.65675,282900000.0
2009-08-21 15:03:00,1.6567,1.6567,1.6564,1.6565,172500000.0
2009-08-21 15:04:00,1.6565,1.6565,1.6557,1.65595,244600000.0
2009-08-21 15:05:00,1.65595,1.6563,1.65595,1.6562,177300000.0
2009-08-21 15:06:00,1.6562,1.6563,1.656,1.6561,235900000.0
2009-08-21 15:07:00,1.6561,1.6562,1.65585,1.6561,240600000.0
2009-08-21 15:08:00,1.65615,1.6563,1.65605,1.65605,97700000.0
2009-08-21 15:09:00,1.65605,1.6561,1.65585,1.656,156500000.0
2009-08-21 15:10:00,1.656,1.6563,1.656,1.65625,135400000.0
2009-08-21 15:11:00,1.65625,1.657,1.65625,1.657,215100000.0
2009-08-21 15:12:00,1.657,1.6573,1.6568,1.65725,235100000.0
2009-08-21 15:13:00,1.65725,1.65755,1.6568,1.65695,158300000.0
2009-08-21 15:14:00,1.657,1.65705,1.65695,1.65695,126200000.0
2009-08-21 15:15:00,1.65695,1.6573,1.65645,1.65645,254200000.0
2009-08-21 15:16:00,1.6564,1.6565,1.6562,1.65635,314900000.0
2009-08-21 15:17:00,1.65635,1.6572,1.65635,1.6571,420300000.0
2009-08-21 15:18:00,1.6571,1.65745,1.6567,1.65685,367500000.0
2009-08-21 15:19:00,1.6569,1.6572,1.65675,1.6571,122500000.0
2009-08-21 15:20:00,1.6572,1.6572,1.65685,1.6569,243800000.0
2009-08-21 15:21:00,1.65695,1.6573,1.6568,1.6573,210300000.0
2009-08-21 15:22:00,1.6574,1.65745,1.65695,1.6572,353000000.0
2009-08-21 15:23:00,1.6571,1.6573,1.65685,1.6571,264200000.0
2009-08-21 15:24:00,1.6571,1.6578,1.65705,1.6578,243500000.0
2009-08-21 15:25:00,1.6578,1.6587,1.65775,1.6586,206700000.0
2009-08-21 15:26:00,1.6586,1.659,1.65855,1.65875,399000000.0
2009-08-21 15:27:00,1.6587,1.6588,1.65855,1.65855,318600000.0
2009-08-21 15:28:00,1.6587,1.6588,1.65805,1.6586,410100000.0
2009-08-21 15:29:00,1.6586,1.6586,1.65815,1.65845,299300000.0
2009-08-21 15:30:00,1.6584,1.659,1.65815,1.659,325500000.0
2009-08-21 15:31:00,1.6588,1.6594,1.6588,1.6592,413400000.0
2009-08-21 15:32:00,1.6593,1.6594,1.65905,1.6592,329400000.0
2009-08-21 15:33:00,1.6591,1.6591,1.65845,1.6585,456300000.0
2009-08-21 15:34:00,1.6586,1.6588,1.6582,1.6585,356500000.0
2009-08-21 15:35:00,1.6585,1.6592,1.6584,1.659,418900000.0
2009-08-21 15:36:00,1.659,1.659,1.65845,1.6586,333700000.0
2009-08-21 15:37:00,1.6586,1.6589,1.65825,1.6584,422300000.0
2009-08-21 15:38:00,1.6584,1.6586,1.6581,1.65825,306800000.0
2009-08-21 15:39:00,1.65835,1.6587,1.65815,1.6585,362899999.0
2009-08-21 15:40:00,1.6585,1.659,1.6585,1.6589,234200000.0
2009-08-21 15:41:00,1.659,1.6592,1.65845,1.65845,416500000.0
2009-08-21 15:42:00,1.6584,1.6585,1.6582,1.6585,379200000.0
2009-08-21 15:43:00,1.6585,1.6588,1.65835,1.6587,254000000.0
2009-08-21 15:44:00,1.6587,1.6587,1.6581,1.6582,260500000.0
2009-08-21 15:45:00,1.65825,1.6588,1.6582,1.6585,503500000.0
2009-08-21 15:46:00,1.6585,1.659,1.6583,1.65895,343800000.0
2009-08-21 15:47:00,1.659,1.659,1.65825,1.65825,499400000.0
2009-08-21 15:48:00,1.65815,1.6582,1.6578,1.6582,300900000.0
2009-08-21 15:49:00,1.65815,1.65835,1.658,1.6582,391000000.0
2009-08-21 15:50:00,1.6581,1.6582,1.6578,1.6581,368000000.0
2009-08-21 15:51:00,1.6581,1.6581,1.65745,1.6579,412100001.0
2009-08-21 15:52:00,1.6579,1.6579,1.65725,1.65735,450700000.0
2009-08-21 15:53:00,1.65725,1.6574,1.6571,1.6573,438200000.0
2009-08-21 15:54:00,1.65725,1.6581,1.65725,1.6579,269370000.0
2009-08-21 15:55:00,1.6578,1.6587,1.6576,1.65865,351600000.0
2009-08-21 15:56:00,1.65865,1.6587,1.65825,1.65825,279000000.0
2009-08-21 15:57:00,1.65825,1.6583,1.6575,1.6575,387600000.0
2009-08-21 15:58:00,1.65745,1.6575,1.6566,1.6566,319600000.0
2009-08-21 15:59:00,1.6566,1.6572,1.656,1.656,230900000.0
2009-08-21 16:00:00,1.656,1.6588,1.656,1.6587,313099999.0
2009-08-21 16:01:00,1.6588,1.65985,1.6585,1.65985,277300000.0
2009-08-21 16:02:00,1.65985,1.65985,1.65895,1.65895,376700000.0
2009-08-21 16:03:00,1.65895,1.6624,1.65895,1.6623,314800000.0
2009-08-21 16:04:00,1.6624,1.6624,1.6617,1.66185,559200003.0
2009-08-21 16:05:00,1.6619,1.66195,1.6618,1.66185,114400001.0
2009-08-21 16:06:00,1.6615,1.6615,1.66095,1.6612,429800000.0
2009-08-21 16:07:00,1.6612,1.6616,1.6611,1.66125,706800000.0
2009-08-21 16:08:00,1.6613,1.662,1.66055,1.66055,574900000.0
2009-08-21 16:09:00,1.6606,1.6606,1.6598,1.6599,545800000.0
2009-08-21 16:10:00,1.6599,1.6601,1.6596,1.6599,759400000.0
2009-08-21 16:11:00,1.66,1.6601,1.6596,1.6596,455000000.0
2009-08-21 16:12:00,1.6596,1.6598,1.65925,1.6597,439300000.0
2009-08-21 16:13:00,1.6597,1.6605,1.6596,1.66035,539500000.0
2009-08-21 16:14:00,1.66035,1.6612,1.6602,1.6609,630900000.0
2009-08-21 16:15:00,1.661,1.6612,1.65995,1.6601,444400000.0
2009-08-21 16:16:00,1.66005,1.6602,1.65965,1.6602,516030000.0
2009-08-21 16:17:00,1.66015,1.6602,1.6592,1.6592,665400000.0
2009-08-21 16:18:00,1.65925,1.6596,1.65925,1.6593,319300000.0
2009-08-21 16:19:00,1.6593,1.6593,1.65725,1.65725,509100000.0
2009-08-21 16:20:00,1.65725,1.6573,1.65695,1.657,736500000.0
2009-08-21 16:21:00,1.657,1.6577,1.6565,1.6575,733400001.0
2009-08-21 16:22:00,1.6576,1.6578,1.6573,1.6578,373600000.0
2009-08-21 16:23:00,1.65775,1.6579,1.6574,1.65755,422500000.0
2009-08-21 16:24:00,1.6577,1.6577,1.6566,1.65695,531800000.0
2009-08-21 16:25:00,1.657,1.657,1.65645,1.657,409100000.0
2009-08-21 16:26:00,1.657,1.657,1.6565,1.65665,358800000.0
2009-08-21 16:27:00,1.6567,1.6567,1.65435,1.6544,730600001.0
2009-08-21 16:28:00,1.6544,1.65515,1.6538,1.6539,502899999.0
2009-08-21 16:29:00,1.6539,1.6546,1.65355,1.6546,504200000.0
2009-08-21 16:30:00,1.6546,1.6552,1.6546,1.6551,462700001.0
2009-08-21 16:31:00,1.6551,1.6555,1.6546,1.65465,563000000.0
2009-08-21 16:32:00,1.6547,1.655,1.6544,1.6548,574700000.0
2009-08-21 16:33:00,1.6548,1.6552,1.6546,1.6552,523500000.0
2009-08-21 16:34:00,1.6552,1.6559,1.65505,1.6559,459000000.0
2009-08-21 16:35:00,1.65585,1.65585,1.655,1.655,545199999.0
2009-08-21 16:36:00,1.65495,1.65545,1.65495,1.65545,434400000.0
2009-08-21 16:37:00,1.65545,1.6556,1.65515,1.6554,137900000.0
2009-08-21 16:38:00,1.6554,1.6559,1.65535,1.65545,331800000.0
2009-08-21 16:39:00,1.65545,1.6555,1.65485,1.6551,469900000.0
2009-08-21 16:40:00,1.6551,1.6559,1.65495,1.65585,408800000.0
2009-08-21 16:41:00,1.6558,1.65595,1.6554,1.6555,361400000.0
2009-08-21 16:42:00,1.6555,1.65585,1.65535,1.6557,512200000.0
2009-08-21 16:43:00,1.6558,1.6558,1.65505,1.6553,551399999.0
2009-08-21 16:44:00,1.6553,1.6558,1.65525,1.6557,626800000.0
2009-08-21 16:45:00,1.65565,1.6558,1.6552,1.6552,355000000.0
2009-08-21 16:46:00,1.6552,1.6553,1.6547,1.65475,235500000.0
2009-08-21 16:47:00,1.6547,1.655,1.6536,1.6536,613700000.0
2009-08-21 16:48:00,1.6536,1.6538,1.652,1.652,541900000.0
2009-08-21 16:49:00,1.652,1.6529,1.65165,1.6525,509300000.0
2009-08-21 16:50:00,1.6525,1.6527,1.65105,1.6513,315900000.0
2009-08-21 16:51:00,1.6512,1.6524,1.6509,1.6524,532000001.0
2009-08-21 16:52:00,1.65235,1.6525,1.65125,1.6514,425999999.0
2009-08-21 16:53:00,1.6514,1.6514,1.65075,1.6509,472600000.0
2009-08-21 16:54:00,1.65085,1.65145,1.6508,1.65095,389600000.0
2009-08-21 16:55:00,1.6511,1.65145,1.6508,1.65145,561400000.0
2009-08-21 16:56:00,1.6516,1.6517,1.6513,1.65135,417200000.0
2009-08-21 16:57:00,1.65135,1.6516,1.65085,1.6514,461800000.0
2009-08-21 16:58:00,1.6515,1.652,1.6515,1.6518,319300000.0
2009-08-21 16:59:00,1.65185,1.6525,1.6506,1.6508,419200000.0
2009-08-21 17:00:00,1.65075,1.6509,1.65045,1.6505,463600000.0
2009-08-21 17:01:00,1.65055,1.65075,1.6495,1.6497,354600000.0
2009-08-21 17:02:00,1.64965,1.6507,1.6496,1.65065,512700000.0
2009-08-21 17:03:00,1.65065,1.6507,1.64995,1.65015,325700000.0
2009-08-21 17:04:00,1.65015,1.65025,1.64985,1.64995,230300000.0
2009-08-21 17:05:00,1.64995,1.65005,1.6498,1.64995,206300000.0
2009-08-21 17:06:00,1.64995,1.6501,1.64975,1.64975,328100000.0
2009-08-21 17:07:00,1.64975,1.64975,1.6491,1.6491,264100000.0
2009-08-21 17:08:00,1.64915,1.6492,1.64875,1.64875,334900000.0
2009-08-21 17:09:00,1.64875,1.64905,1.6487,1.64905,212500000.0
2009-08-21 17:10:00,1.6491,1.64915,1.6489,1.64915,452300000.0
2009-08-21 17:11:00,1.64915,1.6493,1.6491,1.6492,326000000.0
2009-08-21 17:12:00,1.6492,1.6492,1.64845,1.64845,484100000.0
2009-08-21 17:13:00,1.64845,1.64855,1.6484,1.64855,139000000.0
2009-08-21 17:14:00,1.6485,1.64895,1.6481,1.6481,424300000.0
2009-08-21 17:15:00,1.6481,1.6483,1.6466,1.6471,583600000.0
2009-08-21 17:16:00,1.6471,1.6479,1.64695,1.64785,554500000.0
2009-08-21 17:17:00,1.64785,1.6483,1.6478,1.6479,431500000.0
2009-08-21 17:18:00,1.6479,1.64885,1.6477,1.64865,533800000.0
2009-08-21 17:19:00,1.64865,1.64875,1.6485,1.64865,409800000.0
2009-08-21 17:20:00,1.64865,1.6487,1.64835,1.64835,346700000.0
2009-08-21 17:21:00,1.64825,1.64825,1.64765,1.6478,248400000.0
2009-08-21 17:22:00,1.6478,1.6483,1.6478,1.648,429900000.0
2009-08-21 17:23:00,1.648,1.6486,1.648,1.6485,340200000.0
2009-08-21 17:24:00,1.6485,1.6487,1.64835,1.6485,271600000.0
2009-08-21 17:25:00,1.64845,1.64845,1.64775,1.648,315400000.0
2009-08-21 17:26:00,1.648,1.6484,1.648,1.64825,492900000.0
2009-08-21 17:27:00,1.64825,1.64875,1.64825,1.6487,266200000.0
2009-08-21 17:28:00,1.6487,1.6495,1.6487,1.6492,361700000.0
2009-08-21 17:29:00,1.64945,1.6496,1.6491,1.6492,397400000.0
2009-08-21 17:30:00,1.6492,1.65025,1.6491,1.6501,271000001.0
2009-08-21 17:31:00,1.6502,1.6511,1.64995,1.65095,778400000.0
2009-08-21 17:32:00,1.6509,1.6509,1.6501,1.6508,547600000.0
2009-08-21 17:33:00,1.6508,1.6509,1.6505,1.6506,418300000.0
2009-08-21 17:34:00,1.6506,1.6508,1.65045,1.65065,277800000.0
2009-08-21 17:35:00,1.6506,1.6507,1.65035,1.6504,384800000.0
2009-08-21 17:36:00,1.6504,1.65085,1.6504,1.65065,553100002.0
2009-08-21 17:37:00,1.65065,1.6508,1.65045,1.6506,301210000.0
2009-08-21 17:38:00,1.6506,1.65065,1.6501,1.65015,440300000.0
2009-08-21 17:39:00,1.6503,1.6511,1.6503,1.65085,431500002.0
2009-08-21 17:40:00,1.65085,1.65085,1.6504,1.65065,310100000.0
2009-08-21 17:41:00,1.6506,1.65065,1.6504,1.6504,157600000.0
2009-08-21 17:42:00,1.6504,1.6507,1.6504,1.65065,179300000.0
2009-08-21 17:43:00,1.6506,1.65065,1.6505,1.65065,98400000.0
2009-08-21 17:44:00,1.65065,1.65065,1.6506,1.65065,99800000.0
2009-08-21 17:45:00,1.65065,1.651,1.65065,1.65085,173600000.0
2009-08-21 17:46:00,1.65085,1.6509,1.65075,1.6508,215700000.0
2009-08-21 17:47:00,1.6508,1.6512,1.65075,1.651,276800000.0
2009-08-21 17:48:00,1.651,1.6514,1.651,1.6514,105000000.0
2009-08-21 17:49:00,1.6514,1.6514,1.6512,1.6512,280600000.0
2009-08-21 17:50:00,1.6512,1.6513,1.6508,1.651,347900000.0
2009-08-21 17:51:00,1.65095,1.6511,1.65075,1.6508,216000000.0
2009-08-21 17:52:00,1.6508,1.6508,1.64985,1.64995,257900000.0
2009-08-21 17:53:00,1.6499,1.6499,1.64965,1.6497,211100000.0
2009-08-21 17:54:00,1.64975,1.64975,1.64925,1.64955,300100000.0
2009-08-21 17:55:00,1.6495,1.64955,1.6492,1.64945,208100000.0
2009-08-21 17:56:00,1.6495,1.6499,1.64945,1.64985,140300000.0
2009-08-21 17:57:00,1.64985,1.6502,1.6497,1.65015,190600000.0
2009-08-21 17:58:00,1.65015,1.65045,1.64995,1.65015,326500000.0
2009-08-21 17:59:00,1.65015,1.6503,1.65,1.6501,465000000.0
2009-08-21 18:00:00,1.6501,1.6505,1.6501,1.65035,335200000.0
2009-08-21 18:01:00,1.65035,1.6505,1.6502,1.6502,214800000.0
2009-08-21 18:02:00,1.6502,1.65035,1.6501,1.65035,172400000.0
2009-08-21 18:03:00,1.6504,1.6505,1.65015,1.65045,359400000.0
2009-08-21 18:04:00,1.6505,1.6506,1.65015,1.65015,335500000.0
2009-08-21 18:05:00,1.65015,1.65025,1.64975,1.64985,217300000.0
2009-08-21 18:06:00,1.6499,1.65035,1.64985,1.6502,307600000.0
2009-08-21 18:07:00,1.65015,1.65045,1.6501,1.6504,236800000.0
2009-08-21 18:08:00,1.65035,1.65055,1.65025,1.6504,308299999.0
2009-08-21 18:09:00,1.65035,1.65105,1.65035,1.65045,280200000.0
2009-08-21 18:10:00,1.65045,1.6506,1.6503,1.6503,435900000.0
2009-08-21 18:11:00,1.65035,1.6511,1.6501,1.6501,444900000.0
2009-08-21 18:12:00,1.6501,1.6505,1.65005,1.6504,160600000.0
2009-08-21 18:13:00,1.6504,1.6504,1.64965,1.64965,153700000.0
2009-08-21 18:14:00,1.6498,1.65005,1.64965,1.65005,292800000.0
2009-08-21 18:15:00,1.65005,1.6505,1.65005,1.65045,207300000.0
2009-08-21 18:16:00,1.6505,1.6505,1.6503,1.6504,174100000.0
2009-08-21 18:17:00,1.6504,1.65055,1.65035,1.65045,64100000.0
2009-08-21 18:18:00,1.6505,1.65055,1.65035,1.6504,152400000.0
2009-08-21 18:19:00,1.6504,1.6504,1.65015,1.6503,302200000.0
2009-08-21 18:20:00,1.6503,1.65055,1.6502,1.65035,215100000.0
2009-08-21 18:21:00,1.65035,1.6509,1.65035,1.65085,312200000.0
2009-08-21 18:22:00,1.65105,1.6511,1.65055,1.6507,204100000.0
2009-08-21 18:23:00,1.65065,1.6507,1.6502,1.6502,270400000.0
2009-08-21 18:24:00,1.6502,1.6506,1.6501,1.65055,240900000.0
2009-08-21 18:25:00,1.65055,1.65095,1.65035,1.6508,101100000.0
2009-08-21 18:26:00,1.65075,1.651,1.6507,1.65085,226700000.0
2009-08-21 18:27:00,1.65085,1.65095,1.6506,1.6508,215000000.0
2009-08-21 18:28:00,1.6508,1.65095,1.65065,1.6507,268900000.0
2009-08-21 18:29:00,1.6507,1.6509,1.65065,1.6509,104100000.0
2009-08-21 18:30:00,1.65095,1.65135,1.6509,1.6509,232800000.0
2009-08-21 18:31:00,1.6509,1.65095,1.65075,1.6508,198900000.0
2009-08-21 18:32:00,1.6508,1.6509,1.65075,1.65075,155200000.0
2009-08-21 18:33:00,1.6507,1.65075,1.6506,1.6506,222900000.0
2009-08-21 18:34:00,1.65065,1.6507,1.6506,1.65065,130000000.0
2009-08-21 18:35:00,1.6506,1.6506,1.65,1.65015,293400000.0
2009-08-21 18:36:00,1.65025,1.6503,1.64995,1.65005,162300000.0
2009-08-21 18:37:00,1.65005,1.6502,1.65,1.65,39600000.0
2009-08-21 18:38:00,1.65,1.65,1.6498,1.6498,106100000.0
2009-08-21 18:39:00,1.6498,1.64985,1.6498,1.6498,68900000.0
2009-08-21 18:40:00,1.6498,1.6499,1.6498,1.64985,55900000.0
2009-08-21 18:41:00,1.64985,1.6502,1.6498,1.6501,127700000.0
2009-08-21 18:42:00,1.65015,1.65035,1.65,1.65,236099999.0
2009-08-21 18:43:00,1.65,1.6501,1.64985,1.64995,69800000.0
2009-08-21 18:44:00,1.64995,1.6501,1.6499,1.65005,165600000.0
2009-08-21 18:45:00,1.65005,1.6501,1.64995,1.64995,121800000.0
2009-08-21 18:46:00,1.64995,1.65,1.6499,1.6499,101100000.0
2009-08-21 18:47:00,1.64985,1.64985,1.6495,1.6496,133000000.0
2009-08-21 18:48:00,1.64955,1.64975,1.64955,1.6496,79200000.0
2009-08-21 18:49:00,1.64965,1.64965,1.64945,1.6496,53800000.0
2009-08-21 18:50:00,1.64955,1.6497,1.64955,1.64965,120900000.0
2009-08-21 18:51:00,1.64965,1.64965,1.6495,1.6496,129800000.0
2009-08-21 18:52:00,1.6496,1.6498,1.64945,1.6495,214900000.0
2009-08-21 18:53:00,1.64955,1.6497,1.6495,1.6496,176400000.0
2009-08-21 18:54:00,1.64965,1.6497,1.6495,1.64955,147600000.0
2009-08-21 18:55:00,1.6496,1.6496,1.6492,1.6493,361700000.0
2009-08-21 18:56:00,1.64935,1.64935,1.64865,1.64865,447900000.0
2009-08-21 18:57:00,1.64865,1.64885,1.64865,1.64875,91100000.0
2009-08-21 18:58:00,1.64885,1.6498,1.64885,1.64975,265400000.0
2009-08-21 18:59:00,1.64975,1.64975,1.64895,1.64895,205100000.0
2009-08-21 19:00:00,1.64895,1.6498,1.64895,1.6497,262500000.0
2009-08-21 19:01:00,1.6497,1.6497,1.6489,1.649,202300000.0
2009-08-21 19:02:00,1.649,1.64935,1.649,1.64915,219000000.0
2009-08-21 19:03:00,1.64915,1.6493,1.64895,1.64905,225800000.0
2009-08-21 19:04:00,1.64905,1.64935,1.64885,1.6492,126700000.0
2009-08-21 19:05:00,1.64915,1.6492,1.6488,1.64885,220100000.0
2009-08-21 19:06:00,1.64885,1.649,1.64875,1.6489,141500000.0
2009-08-21 19:07:00,1.64875,1.64875,1.6487,1.64875,180200000.0
2009-08-21 19:08:00,1.64875,1.6488,1.64855,1.64875,162800000.0
2009-08-21 19:09:00,1.6488,1.6488,1.6486,1.64865,61800000.0
2009-08-21 19:10:00,1.6486,1.64865,1.64845,1.64845,255199999.0
2009-08-21 19:11:00,1.64845,1.6485,1.64815,1.6483,271500000.0
2009-08-21 19:12:00,1.64835,1.6484,1.6483,1.6483,153500000.0
2009-08-21 19:13:00,1.6483,1.64875,1.6483,1.64865,168800000.0
2009-08-21 19:14:00,1.6487,1.64905,1.64865,1.64905,158700000.0
2009-08-21 19:15:00,1.64905,1.6495,1.6487,1.6488,274800000.0
2009-08-21 19:16:00,1.64885,1.6489,1.64865,1.64875,171200000.0
2009-08-21 19:17:00,1.64875,1.6491,1.64875,1.64905,64500000.0
2009-08-21 19:18:00,1.649,1.64905,1.64825,1.6486,48900000.0
2009-08-21 19:19:00,1.64855,1.6489,1.64855,1.64875,78600001.0
2009-08-21 19:20:00,1.64875,1.64875,1.64835,1.64845,195800000.0
2009-08-21 19:21:00,1.6485,1.6488,1.6485,1.6486,114500000.0
2009-08-21 19:22:00,1.6487,1.6488,1.6486,1.6486,52500000.0
2009-08-21 19:23:00,1.6487,1.64885,1.6486,1.64875,73700000.0
2009-08-21 19:24:00,1.64875,1.64885,1.64875,1.64885,39900000.0
2009-08-21 19:25:00,1.6488,1.64885,1.64835,1.64835,48100000.0
2009-08-21 19:26:00,1.64835,1.6484,1.64815,1.6482,166300000.0
2009-08-21 19:27:00,1.6482,1.6484,1.64815,1.6482,143100000.0
2009-08-21 19:28:00,1.6483,1.64845,1.6483,1.64835,54400000.0
2009-08-21 19:29:00,1.64845,1.64845,1.6481,1.6481,53500000.0
2009-08-21 19:30:00,1.6481,1.6481,1.64785,1.6479,124400000.0
2009-08-21 19:31:00,1.6479,1.64815,1.6478,1.64795,122100000.0
2009-08-21 19:32:00,1.64795,1.648,1.64755,1.64755,191300000.0
2009-08-21 19:33:00,1.64755,1.64765,1.6475,1.64765,187299999.0
2009-08-21 19:34:00,1.64765,1.64765,1.64725,1.64725,300300000.0
2009-08-21 19:35:00,1.6473,1.6479,1.64725,1.6477,254100000.0
2009-08-21 19:36:00,1.6477,1.6477,1.64715,1.64735,287400000.0
2009-08-21 19:37:00,1.64735,1.64755,1.6473,1.64745,117000000.0
2009-08-21 19:38:00,1.64745,1.6475,1.64725,1.6474,145000000.0
2009-08-21 19:39:00,1.6474,1.64745,1.64715,1.64745,81800000.0
2009-08-21 19:40:00,1.64745,1.6476,1.64735,1.64755,126100000.0
2009-08-21 19:41:00,1.64755,1.6477,1.6475,1.6475,134800000.0
2009-08-21 19:42:00,1.6475,1.6476,1.6474,1.6475,119000000.0
2009-08-21 19:43:00,1.6475,1.6476,1.6475,1.6476,128800000.0
2009-08-21 19:44:00,1.6476,1.64775,1.64745,1.6477,163500000.0
2009-08-21 19:45:00,1.64775,1.64805,1.6477,1.64785,96500000.0
2009-08-21 19:46:00,1.6479,1.64805,1.64785,1.648,116300000.0
2009-08-21 19:47:00,1.64795,1.6481,1.6477,1.6481,163300000.0
2009-08-21 19:48:00,1.6483,1.64835,1.64805,1.64825,114700000.0
2009-08-21 19:49:00,1.64825,1.6488,1.64825,1.6488,181400000.0
2009-08-21 19:50:00,1.64885,1.6489,1.64855,1.6486,93400000.0
2009-08-21 19:51:00,1.6486,1.6487,1.6486,1.64865,99200000.0
2009-08-21 19:52:00,1.6487,1.6487,1.64845,1.64855,167200000.0
2009-08-21 19:53:00,1.64855,1.64885,1.64855,1.64865,188100000.0
2009-08-21 19:54:00,1.6486,1.64865,1.6485,1.6485,85400000.0
2009-08-21 19:55:00,1.6485,1.6487,1.64815,1.64835,327999999.0
2009-08-21 19:56:00,1.64835,1.64835,1.6481,1.64815,154000000.0
2009-08-21 19:57:00,1.6481,1.6482,1.6481,1.6482,76100000.0
2009-08-21 19:58:00,1.6482,1.6483,1.6481,1.64815,128200000.0
2009-08-21 19:59:00,1.64815,1.6484,1.64815,1.6484,62400000.0
2009-08-21 20:00:00,1.6484,1.6485,1.64825,1.6485,72300000.0
2009-08-21 20:01:00,1.64855,1.64885,1.64855,1.6486,140800000.0
2009-08-21 20:02:00,1.64865,1.64865,1.6485,1.64855,103600000.0
2009-08-21 20:03:00,1.64855,1.64855,1.6484,1.64845,236200000.0
2009-08-21 20:04:00,1.64845,1.64845,1.64835,1.64845,138500000.0
2009-08-21 20:05:00,1.64845,1.64875,1.64845,1.6486,86100000.0
2009-08-21 20:06:00,1.6486,1.6486,1.64855,1.64855,51000000.0
2009-08-21 20:07:00,1.6485,1.6487,1.6484,1.6484,124800000.0
2009-08-21 20:08:00,1.6484,1.64855,1.64835,1.64835,207399999.0
2009-08-21 20:09:00,1.64835,1.64835,1.64835,1.64835,82700000.0
2009-08-21 20:10:00,1.64835,1.64835,1.64835,1.64835,107800000.0
2009-08-21 20:11:00,1.64835,1.6484,1.64835,1.64835,48400000.0
2009-08-21 20:12:00,1.64835,1.64875,1.64835,1.64855,113400000.0
2009-08-21 20:13:00,1.64855,1.6486,1.6485,1.6486,50700000.0
2009-08-21 20:14:00,1.6487,1.6488,1.6487,1.6488,59400000.0
2009-08-21 20:15:00,1.6488,1.6488,1.6487,1.6487,22700000.0
2009-08-21 20:16:00,1.6487,1.6487,1.64845,1.64845,119400001.0
2009-08-21 20:17:00,1.64845,1.64865,1.6484,1.64845,146900001.0
2009-08-21 20:18:00,1.64855,1.64865,1.64845,1.64855,55800000.0
2009-08-21 20:19:00,1.64855,1.6486,1.6485,1.64855,58900000.0
2009-08-21 20:20:00,1.64855,1.64865,1.6484,1.6485,97200000.0
2009-08-21 20:21:00,1.6485,1.6486,1.64835,1.6484,125900000.0
2009-08-21 20:22:00,1.6484,1.6486,1.6484,1.6485,113000000.0
2009-08-21 20:23:00,1.6485,1.64875,1.64845,1.64865,88000000.0
2009-08-21 20:24:00,1.6486,1.64865,1.6486,1.6486,58600000.0
2009-08-21 20:25:00,1.6486,1.6486,1.6479,1.6481,180300000.0
2009-08-21 20:26:00,1.6481,1.64865,1.6481,1.6486,129900000.0
2009-08-21 20:27:00,1.6486,1.6486,1.6483,1.6484,134400000.0
2009-08-21 20:28:00,1.6484,1.6485,1.6484,1.6485,7000000.0
2009-08-21 20:29:00,1.6485,1.6485,1.6484,1.6485,52000000.0
2009-08-21 20:30:00,1.6485,1.64855,1.64845,1.64855,52800000.0
2009-08-21 20:31:00,1.64855,1.64875,1.6485,1.64865,92300000.0
2009-08-21 20:32:00,1.64865,1.6487,1.6485,1.6485,95600000.0
2009-08-21 20:33:00,1.6485,1.6486,1.6484,1.64845,193700000.0
2009-08-21 20:34:00,1.64845,1.6485,1.64845,1.6485,24900000.0
2009-08-21 20:35:00,1.64845,1.6485,1.64835,1.64835,127800000.0
2009-08-21 20:36:00,1.64835,1.6485,1.6483,1.64845,84200000.0
2009-08-21 20:37:00,1.64845,1.64845,1.64835,1.64835,78900000.0
2009-08-21 20:38:00,1.64835,1.6484,1.64815,1.64825,67400000.0
2009-08-21 20:39:00,1.6482,1.6482,1.6477,1.6479,97400000.0
2009-08-21 20:40:00,1.6479,1.64805,1.6479,1.64795,104400000.0
2009-08-21 20:41:00,1.64795,1.6481,1.6479,1.64795,223400000.0
2009-08-21 20:42:00,1.64795,1.6481,1.64795,1.64805,95700000.0
2009-08-21 20:43:00,1.64805,1.64825,1.64805,1.64815,67000000.0
2009-08-21 20:44:00,1.64815,1.6482,1.64805,1.64815,92100000.0
2009-08-21 20:45:00,1.6481,1.64815,1.64795,1.64805,237500000.0
2009-08-21 20:46:00,1.64805,1.6481,1.64795,1.64795,113000000.0
2009-08-21 20:47:00,1.6479,1.6479,1.64745,1.64745,96600000.0
2009-08-21 20:48:00,1.6475,1.6477,1.6474,1.64765,72700000.0
2009-08-21 20:49:00,1.64755,1.64765,1.64735,1.64745,132100000.0
2009-08-21 20:50:00,1.64745,1.64755,1.6474,1.64745,230800000.0
2009-08-21 20:51:00,1.64745,1.64745,1.6473,1.6474,105500000.0
2009-08-21 20:52:00,1.6474,1.6475,1.64735,1.6474,82500000.0
2009-08-21 20:53:00,1.6474,1.6474,1.64735,1.64735,60300000.0
2009-08-21 20:54:00,1.64735,1.6474,1.64735,1.6474,54400000.0
2009-08-21 20:55:00,1.6474,1.6474,1.6472,1.6473,151300000.0
2009-08-21 20:56:00,1.6473,1.64755,1.64725,1.64745,140600000.0
2009-08-21 20:57:00,1.6475,1.64765,1.6475,1.64765,103500000.0
2009-08-21 20:58:00,1.64765,1.6479,1.64765,1.6479,96000000.0
2009-08-21 20:59:00,1.6479,1.6481,1.64785,1.64805,156200000.0
2009-08-21 21:00:00,1.64805,1.6483,1.64805,1.64825,112000000.0
2009-08-21 21:01:00,1.64825,1.64855,1.6482,1.6485,222900000.0
2009-08-21 21:02:00,1.6485,1.64875,1.6485,1.64865,201500000.0
2009-08-21 21:03:00,1.64865,1.64905,1.6486,1.64905,218500000.0
2009-08-21 21:04:00,1.64905,1.64925,1.64895,1.64915,247200000.0
2009-08-21 21:05:00,1.64915,1.64925,1.6491,1.6492,161300000.0
2009-08-21 21:06:00,1.6492,1.6492,1.6491,1.6491,46400000.0
2009-08-21 21:07:00,1.6491,1.6492,1.6489,1.64895,84800000.0
2009-08-21 21:08:00,1.64895,1.64915,1.6489,1.64905,84600000.0
2009-08-21 21:09:00,1.6491,1.64915,1.64905,1.64915,81000000.0
2009-08-21 21:10:00,1.64915,1.64915,1.649,1.649,221000000.0
2009-08-21 21:11:00,1.649,1.6492,1.64895,1.64895,156400000.0
2009-08-21 21:12:00,1.64895,1.649,1.64895,1.64895,110000000.0
2009-08-21 21:13:00,1.64895,1.64895,1.6488,1.6489,69100000.0
2009-08-21 21:14:00,1.6489,1.6493,1.6489,1.6493,81000000.0
2009-08-21 21:15:00,1.6492,1.6494,1.649,1.64915,217800000.0
2009-08-21 21:16:00,1.64915,1.6496,1.64915,1.6495,228800000.0
2009-08-21 21:17:00,1.6495,1.6495,1.64935,1.6494,94800000.0
2009-08-21 21:18:00,1.6494,1.6495,1.64935,1.64945,94200000.0
2009-08-21 21:19:00,1.64945,1.6495,1.6493,1.6493,86900000.0
2009-08-21 21:20:00,1.64935,1.64935,1.6493,1.64935,75500000.0
2009-08-21 21:21:00,1.64935,1.64935,1.649,1.64905,130600000.0
2009-08-21 21:22:00,1.6491,1.6492,1.6491,1.64915,44300000.0
2009-08-21 21:23:00,1.64915,1.6492,1.6491,1.64915,32900000.0
2009-08-21 21:24:00,1.64915,1.64925,1.6491,1.64925,23200000.0
2009-08-21 21:25:00,1.64925,1.6494,1.64925,1.6494,58700000.0
2009-08-21 21:26:00,1.64935,1.6494,1.6493,1.64935,42500000.0
2009-08-21 21:27:00,1.6494,1.6494,1.6493,1.6494,18500000.0
2009-08-21 21:28:00,1.6494,1.64945,1.64925,1.64935,74600000.0
2009-08-21 21:29:00,1.64935,1.6494,1.64895,1.64895,91100000.0
2009-08-21 21:30:00,1.64895,1.6491,1.6489,1.6489,72000000.0
2009-08-21 21:31:00,1.6489,1.64895,1.64875,1.6488,134000000.0
2009-08-21 21:32:00,1.6488,1.64885,1.6487,1.64885,36000000.0
2009-08-21 21:33:00,1.64885,1.64885,1.64865,1.64875,95000000.0
2009-08-21 21:34:00,1.6488,1.64895,1.64875,1.64895,105400000.0
2009-08-21 21:35:00,1.64895,1.64905,1.6486,1.64865,135600000.0
2009-08-21 21:36:00,1.64865,1.6487,1.64855,1.64855,70600000.0
2009-08-21 21:37:00,1.64855,1.64855,1.6484,1.64845,41900000.0
2009-08-21 21:38:00,1.64835,1.6486,1.64835,1.6486,58700000.0
2009-08-21 21:39:00,1.64855,1.64875,1.64855,1.64865,75000000.0
2009-08-21 21:40:00,1.64865,1.649,1.64865,1.6488,202100000.0
2009-08-21 21:41:00,1.6488,1.64895,1.64855,1.64855,158200000.0
2009-08-21 21:42:00,1.64855,1.6488,1.64855,1.64875,168000000.0
2009-08-21 21:43:00,1.64875,1.6488,1.64865,1.64865,64200000.0
2009-08-21 21:44:00,1.6487,1.64895,1.64865,1.6488,183800000.0
2009-08-21 21:45:00,1.64875,1.6488,1.64865,1.64875,101100000.0
2009-08-21 21:46:00,1.64875,1.64875,1.64855,1.64875,120800000.0
2009-08-21 21:47:00,1.6486,1.6488,1.6485,1.64875,267600000.0
2009-08-21 21:48:00,1.6487,1.64875,1.64855,1.64855,54500000.0
2009-08-21 21:49:00,1.64855,1.649,1.64855,1.64895,154000000.0
2009-08-21 21:50:00,1.64895,1.64895,1.6489,1.6489,70800000.0
2009-08-21 21:51:00,1.6489,1.6489,1.6489,1.6489,152300000.0
2009-08-21 21:52:00,1.6489,1.6489,1.6489,1.6489,26100000.0
2009-08-21 21:53:00,1.6489,1.649,1.6489,1.6489,49200000.0
2009-08-21 21:54:00,1.6489,1.6489,1.64885,1.6489,61700000.0
2009-08-21 21:55:00,1.6489,1.6489,1.6489,1.6489,16000000.0
2009-08-21 21:56:00,1.6489,1.6489,1.6487,1.6487,70800000.0
2009-08-21 21:57:00,1.6487,1.6487,1.6487,1.6487,26000000.0
2009-08-21 21:58:00,1.6487,1.64885,1.6486,1.6488,75100000.0
2009-08-21 21:59:00,1.6488,1.6489,1.6487,1.6487,67700000.0
2009-08-21 22:00:00,1.6487,1.6489,1.64865,1.6487,43800000.0
2009-08-21 22:01:00,1.64875,1.6492,1.64875,1.649,23600000.0
2009-08-21 22:02:00,1.649,1.6492,1.6489,1.6492,137200000.0
2009-08-21 22:03:00,1.64925,1.6495,1.6492,1.64925,173400000.0
2009-08-21 22:04:00,1.64935,1.64945,1.64905,1.64935,134000000.0
2009-08-21 22:05:00,1.6494,1.64945,1.64865,1.64865,143400000.0
2009-08-21 22:06:00,1.64865,1.64885,1.64865,1.6488,24200000.0
2009-08-21 22:07:00,1.6488,1.6488,1.64865,1.64865,65200000.0
2009-08-21 22:08:00,1.64865,1.6492,1.64865,1.64895,66200000.0
2009-08-21 22:09:00,1.64915,1.64925,1.64915,1.64925,33400000.0
2009-08-21 22:10:00,1.64925,1.64935,1.64905,1.6493,66800000.0
2009-08-21 22:11:00,1.64945,1.6497,1.6494,1.6497,41800000.0
2009-08-21 22:12:00,1.6497,1.64985,1.6496,1.6496,21200000.0
2009-08-21 22:13:00,1.64975,1.65025,1.64975,1.65015,55500000.0
2009-08-21 22:14:00,1.65015,1.6502,1.6501,1.6501,26400000.0
2009-08-21 22:15:00,1.65015,1.6506,1.6501,1.65015,182300000.0
2009-08-21 22:16:00,1.6501,1.6502,1.64975,1.6502,118600000.0
2009-08-21 22:17:00,1.6501,1.65015,1.64995,1.65005,189800000.0
2009-08-21 22:18:00,1.65005,1.6501,1.65,1.6501,45800000.0
2009-08-21 22:19:00,1.65005,1.6501,1.64995,1.65,51100000.0
2009-08-21 22:20:00,1.65,1.65,1.64995,1.64995,14400000.0
2009-08-21 22:21:00,1.64985,1.6499,1.64965,1.64965,70400000.0
2009-08-21 22:22:00,1.64965,1.64975,1.6496,1.6496,55600000.0
2009-08-21 22:23:00,1.6496,1.64965,1.64955,1.64955,53200000.0
2009-08-21 22:24:00,1.64955,1.64955,1.6495,1.6495,41600000.0
2009-08-21 22:25:00,1.64955,1.64955,1.6494,1.6494,14400000.0
2009-08-21 22:26:00,1.64955,1.64955,1.64935,1.6494,89800000.0
2009-08-21 22:27:00,1.6494,1.64945,1.64935,1.64945,51200000.0
2009-08-21 22:28:00,1.64945,1.6496,1.64945,1.64955,55600000.0
2009-08-21 22:29:00,1.64955,1.64965,1.64955,1.64965,69700000.0
2009-08-21 22:30:00,1.6496,1.6509,1.6496,1.65,212000000.0
2009-08-21 22:31:00,1.65,1.6506,1.65,1.65055,195700000.0
2009-08-21 22:32:00,1.65055,1.65055,1.6502,1.6503,76800000.0
2009-08-21 22:33:00,1.6503,1.6503,1.65015,1.65015,130800000.0
2009-08-21 22:34:00,1.65015,1.6503,1.65015,1.6503,40100000.0
2009-08-21 22:35:00,1.65045,1.65065,1.65045,1.6505,25800000.0
2009-08-21 22:36:00,1.65055,1.65065,1.65055,1.65065,26600000.0
2009-08-21 22:37:00,1.6506,1.6506,1.6506,1.6506,9600000.0
2009-08-21 22:38:00,1.6506,1.65115,1.6506,1.65115,84500000.0
2009-08-21 22:39:00,1.65115,1.65115,1.65065,1.65065,55600000.0
2009-08-21 22:40:00,1.6509,1.651,1.65075,1.65085,45600000.0
2009-08-21 22:41:00,1.6509,1.65095,1.6506,1.65065,117000000.0
2009-08-21 22:42:00,1.65065,1.651,1.6506,1.6507,155400000.0
2009-08-21 22:43:00,1.6507,1.6507,1.65065,1.65065,27200000.0
2009-08-21 22:44:00,1.65055,1.65055,1.65015,1.6503,98600000.0
2009-08-21 22:45:00,1.6503,1.6506,1.65025,1.65055,48800000.0
2009-08-21 22:46:00,1.65055,1.65055,1.65025,1.6504,129600000.0
2009-08-21 22:47:00,1.6504,1.6504,1.6503,1.6503,25600000.0
2009-08-21 22:48:00,1.6503,1.6505,1.6502,1.65045,129600000.0
2009-08-21 22:49:00,1.65045,1.65065,1.6504,1.6504,88600000.0
2009-08-21 22:50:00,1.65065,1.65065,1.65015,1.65015,69000000.0
2009-08-21 22:51:00,1.65005,1.65035,1.65005,1.65035,75900000.0
2009-08-21 22:52:00,1.65035,1.65035,1.6503,1.65035,6500000.0
2009-08-21 22:53:00,1.65045,1.6505,1.65015,1.65015,26700000.0
2009-08-21 22:54:00,1.64966,1.65002,1.64953,1.64993,64500000.0
2009-08-21 22:55:00,1.65015,1.6504,1.65015,1.6504,24700000.0
2009-08-21 22:56:00,1.65035,1.6504,1.65035,1.6504,8300000.0
2009-08-21 22:57:00,1.6504,1.6504,1.65015,1.65015,5600000.0
2009-08-21 22:58:00,1.65015,1.6503,1.65005,1.6503,25300000.0
2009-08-21 22:59:00,1.65035,1.65065,1.65035,1.6506,36800000.0
2009-08-24 00:00:00,1.65033,1.65033,1.65026,1.6503,122900000.0
2009-08-24 00:01:00,1.65028,1.65028,1.65007,1.65025,122900000.0
2009-08-24 00:02:00,1.65026,1.65027,1.65025,1.65027,122900000.0
2009-08-24 00:03:00,1.65028,1.65029,1.65027,1.65029,122900000.0
2009-08-24 00:04:00,1.6503,1.6503,1.6502,1.6502,122900000.0
2009-08-24 00:05:00,1.65021,1.65024,1.6502,1.65024,122900000.0
2009-08-24 00:06:00,1.65023,1.65088,1.65023,1.65088,122900000.0
2009-08-24 00:07:00,1.65086,1.65086,1.65076,1.65078,122900000.0
2009-08-24 00:08:00,1.65076,1.6508,1.6507,1.6508,122900000.0
2009-08-24 00:09:00,1.65078,1.6508,1.65075,1.65079,122900000.0
2009-08-24 00:10:00,1.65081,1.65112,1.65081,1.6511,122900000.0
2009-08-24 00:11:00,1.65112,1.65145,1.65109,1.65144,122900000.0
2009-08-24 00:12:00,1.65143,1.65145,1.6513,1.6513,122900000.0
2009-08-24 00:13:00,1.65131,1.65138,1.6513,1.65137,122900000.0
2009-08-24 00:14:00,1.65138,1.65141,1.65135,1.65135,122900000.0
2009-08-24 00:15:00,1.65136,1.65148,1.65136,1.65148,122900000.0
2009-08-24 00:16:00,1.65146,1.65153,1.65145,1.65146,122900000.0
2009-08-24 00:17:00,1.65149,1.65153,1.65145,1.65153,122900000.0
2009-08-24 00:18:00,1.65152,1.65159,1.6515,1.65156,122900000.0
2009-08-24 00:19:00,1.65158,1.65162,1.65158,1.6516,122900000.0
2009-08-24 00:20:00,1.65157,1.6517,1.65157,1.6517,122900000.0
2009-08-24 00:21:00,1.65169,1.65174,1.65153,1.65153,122900000.0
2009-08-24 00:22:00,1.65155,1.65164,1.65146,1.65147,122900000.0
2009-08-24 00:23:00,1.65153,1.65155,1.65144,1.65145,122900000.0
2009-08-24 00:24:00,1.65144,1.65158,1.65144,1.65156,122900000.0
2009-08-24 00:25:00,1.65155,1.65156,1.65145,1.65146,122900000.0
2009-08-24 00:26:00,1.65144,1.65153,1.65142,1.65145,122900000.0
2009-08-24 00:27:00,1.65133,1.65138,1.65131,1.65138,122900000.0
2009-08-24 00:28:00,1.65137,1.65169,1.65136,1.65161,122900000.0
2009-08-24 00:29:00,1.65163,1.65165,1.65156,1.65156,122900000.0
2009-08-24 00:30:00,1.65155,1.65184,1.65154,1.65182,122900000.0
2009-08-24 00:31:00,1.65186,1.65203,1.65175,1.65203,122900000.0
2009-08-24 00:32:00,1.65201,1.65216,1.65198,1.65216,122900000.0
2009-08-24 00:33:00,1.65219,1.65219,1.65209,1.65214,122900000.0
2009-08-24 00:34:00,1.65213,1.65225,1.65197,1.65199,122900000.0
2009-08-24 00:35:00,1.65198,1.65227,1.65198,1.65219,122900000.0
2009-08-24 00:36:00,1.65221,1.65224,1.65219,1.65222,122900000.0
2009-08-24 00:37:00,1.65221,1.6523,1.65215,1.65226,122900000.0
2009-08-24 00:38:00,1.65228,1.65229,1.65206,1.65213,122900000.0
2009-08-24 00:39:00,1.65207,1.65218,1.65194,1.65199,122900000.0
2009-08-24 00:40:00,1.6521,1.65212,1.65183,1.65183,122900000.0
2009-08-24 00:41:00,1.65182,1.65193,1.65169,1.65169,122900000.0
2009-08-24 00:42:00,1.65171,1.65176,1.65169,1.65171,122900000.0
2009-08-24 00:43:00,1.65172,1.65174,1.65151,1.65174,122900000.0
2009-08-24 00:44:00,1.65173,1.65175,1.65172,1.65173,122900000.0
2009-08-24 00:45:00,1.65174,1.65178,1.65174,1.65177,122900000.0
2009-08-24 00:46:00,1.65176,1.65177,1.65175,1.65176,122900000.0
2009-08-24 00:47:00,1.65175,1.65175,1.65172,1.65173,122900000.0
2009-08-24 00:48:00,1.65172,1.65172,1.65155,1.65155,122900000.0
2009-08-24 00:49:00,1.65154,1.65158,1.65152,1.65155,122900000.0
2009-08-24 00:50:00,1.65156,1.65161,1.65156,1.6516,122900000.0
2009-08-24 00:51:00,1.65158,1.65161,1.65119,1.65121,122900000.0
2009-08-24 00:52:00,1.65124,1.65128,1.65121,1.65126,122900000.0
2009-08-24 00:53:00,1.65125,1.65161,1.65125,1.65158,122900000.0
2009-08-24 00:54:00,1.65157,1.65161,1.65154,1.65154,122900000.0
2009-08-24 00:55:00,1.65149,1.65154,1.65139,1.65139,122900000.0
2009-08-24 00:56:00,1.65136,1.65136,1.65121,1.65125,122900000.0
2009-08-24 00:57:00,1.65124,1.65127,1.65118,1.65121,122900000.0
2009-08-24 00:58:00,1.65122,1.65122,1.65093,1.65093,122900000.0
2009-08-24 00:59:00,1.65094,1.65096,1.65049,1.65049,122900000.0
2009-08-24 01:00:00,1.65047,1.65107,1.65043,1.65107,122900000.0
2009-08-24 01:01:00,1.65108,1.65127,1.65097,1.65097,122900000.0
2009-08-24 01:02:00,1.65098,1.651,1.6509,1.6509,122900000.0
2009-08-24 01:03:00,1.65089,1.65091,1.65081,1.65088,122900000.0
2009-08-24 01:04:00,1.65087,1.65087,1.6503,1.65035,122900000.0
2009-08-24 01:05:00,1.65034,1.65064,1.65033,1.65061,122900000.0
2009-08-24 01:06:00,1.65058,1.65071,1.65052,1.65057,122900000.0
2009-08-24 01:07:00,1.65058,1.6507,1.65054,1.65068,122900000.0
2009-08-24 01:08:00,1.65065,1.6507,1.65059,1.65063,122900000.0
2009-08-24 01:09:00,1.65061,1.65061,1.65045,1.6505,122900000.0
2009-08-24 01:10:00,1.65049,1.65049,1.65029,1.65033,122900000.0
2009-08-24 01:11:00,1.65034,1.65036,1.65012,1.65018,122900000.0
2009-08-24 01:12:00,1.65019,1.65023,1.65016,1.65017,122900000.0
2009-08-24 01:13:00,1.65016,1.65023,1.65013,1.65017,122900000.0
2009-08-24 01:14:00,1.65016,1.65021,1.65016,1.65021,122900000.0
2009-08-24 01:15:00,1.6502,1.6503,1.6502,1.65022,122900000.0
2009-08-24 01:16:00,1.6502,1.65024,1.65017,1.65023,122900000.0
2009-08-24 01:17:00,1.65025,1.65054,1.65025,1.65054,122900000.0
2009-08-24 01:18:00,1.65053,1.65071,1.65044,1.65067,122900000.0
2009-08-24 01:19:00,1.65068,1.65104,1.65068,1.65104,122900000.0
2009-08-24 01:20:00,1.65109,1.6513,1.65107,1.6513,122900000.0
2009-08-24 01:21:00,1.65133,1.65158,1.65132,1.65157,122900000.0
2009-08-24 01:22:00,1.65158,1.65167,1.65152,1.65153,122900000.0
2009-08-24 01:23:00,1.65154,1.65157,1.65109,1.65121,122900000.0
2009-08-24 01:24:00,1.65122,1.65124,1.65111,1.65121,122900000.0
2009-08-24 01:25:00,1.65114,1.65117,1.65103,1.65104,122900000.0
2009-08-24 01:26:00,1.65097,1.65106,1.65096,1.65106,122900000.0
2009-08-24 01:27:00,1.65105,1.65112,1.65104,1.65104,122900000.0
2009-08-24 01:28:00,1.65105,1.65113,1.65105,1.65113,122900000.0
2009-08-24 01:29:00,1.65112,1.65122,1.6511,1.65122,122900000.0
2009-08-24 01:30:00,1.6512,1.65137,1.65117,1.65132,122900000.0
2009-08-24 01:31:00,1.65137,1.65161,1.6513,1.65155,122900000.0
2009-08-24 01:32:00,1.65157,1.65179,1.65156,1.65168,122900000.0
2009-08-24 01:33:00,1.65169,1.65181,1.65169,1.65177,122900000.0
2009-08-24 01:34:00,1.65176,1.65185,1.65176,1.65183,122900000.0
2009-08-24 01:35:00,1.65181,1.65187,1.65179,1.6518,122900000.0
2009-08-24 01:36:00,1.65178,1.65181,1.65144,1.65148,122900000.0
2009-08-24 01:37:00,1.65147,1.65147,1.65108,1.65132,122900000.0
2009-08-24 01:38:00,1.65131,1.65131,1.65097,1.65103,122900000.0
2009-08-24 01:39:00,1.65101,1.65101,1.65094,1.65098,122900000.0
2009-08-24 01:40:00,1.65099,1.65109,1.65098,1.65108,122900000.0
2009-08-24 01:41:00,1.65107,1.65139,1.65106,1.65135,122900000.0
2009-08-24 01:42:00,1.65136,1.65155,1.65131,1.6514,122900000.0
2009-08-24 01:43:00,1.65139,1.65144,1.65137,1.65139,122900000.0
2009-08-24 01:44:00,1.65138,1.6514,1.65134,1.65135,122900000.0
2009-08-24 01:45:00,1.65134,1.65134,1.65103,1.65103,122900000.0
2009-08-24 01:46:00,1.65105,1.6511,1.65088,1.65092,122900000.0
2009-08-24 01:47:00,1.65096,1.65096,1.65038,1.65038,122900000.0
2009-08-24 01:48:00,1.65043,1.65075,1.65043,1.65075,122900000.0
2009-08-24 01:49:00,1.65077,1.651,1.6507,1.65098,122900000.0
2009-08-24 01:50:00,1.65097,1.65119,1.65097,1.65104,122900000.0
2009-08-24 01:51:00,1.65103,1.65103,1.65071,1.65074,122900000.0
2009-08-24 01:52:00,1.65081,1.65083,1.65077,1.65078,122900000.0
2009-08-24 01:53:00,1.6508,1.65086,1.6508,1.65086,122900000.0
2009-08-24 01:54:00,1.65088,1.65094,1.65085,1.65094,122900000.0
2009-08-24 01:55:00,1.65093,1.65117,1.65093,1.65107,122900000.0
2009-08-24 01:56:00,1.65106,1.6511,1.65106,1.65106,122900000.0
2009-08-24 01:57:00,1.65107,1.65111,1.65094,1.65095,122900000.0
2009-08-24 01:58:00,1.65097,1.65114,1.65096,1.65102,122900000.0
2009-08-24 01:59:00,1.651,1.65105,1.65099,1.65105,122900000.0
2009-08-24 02:00:00,1.6512,1.6512,1.65085,1.65085,122900000.0
2009-08-24 02:01:00,1.65085,1.65085,1.6506,1.65085,91600000.0
2009-08-24 02:02:00,1.6509,1.6511,1.65085,1.6509,44200000.0
2009-08-24 02:03:00,1.6509,1.651,1.6508,1.651,47600000.0
2009-08-24 02:04:00,1.651,1.651,1.651,1.651,17000000.0
2009-08-24 02:05:00,1.651,1.651,1.6508,1.6508,78700000.0
2009-08-24 02:06:00,1.6508,1.65105,1.6508,1.65105,102400000.0
2009-08-24 02:07:00,1.651,1.6512,1.65095,1.6512,52400000.0
2009-08-24 02:08:00,1.6513,1.65165,1.6512,1.6514,150300000.0
2009-08-24 02:09:00,1.65135,1.65135,1.65085,1.65085,111100000.0
2009-08-24 02:10:00,1.6509,1.6509,1.6508,1.6508,90100000.0
2009-08-24 02:11:00,1.6508,1.65145,1.6508,1.6514,58900000.0
2009-08-24 02:12:00,1.6514,1.65145,1.6512,1.6514,100600000.0
2009-08-24 02:13:00,1.6514,1.6525,1.6514,1.65195,208900000.0
2009-08-24 02:14:00,1.6519,1.6521,1.6518,1.6519,134600000.0
2009-08-24 02:15:00,1.6519,1.652,1.651,1.65125,186300000.0
2009-08-24 02:16:00,1.65125,1.65195,1.65125,1.65195,84000000.0
2009-08-24 02:17:00,1.65195,1.6521,1.65195,1.65205,229100000.0
2009-08-24 02:18:00,1.65205,1.65205,1.6518,1.65185,129100000.0
2009-08-24 02:19:00,1.65185,1.65185,1.65175,1.65175,57100000.0
2009-08-24 02:20:00,1.6518,1.6521,1.6518,1.65195,67300000.0
2009-08-24 02:21:00,1.65195,1.65215,1.6519,1.6519,86600000.0
2009-08-24 02:22:00,1.6519,1.6519,1.65175,1.6519,67300000.0
2009-08-24 02:23:00,1.65185,1.6519,1.65175,1.6518,70900000.0
2009-08-24 02:24:00,1.6518,1.6519,1.6518,1.6519,14000000.0
2009-08-24 02:25:00,1.6519,1.6521,1.6519,1.6521,64000000.0
2009-08-24 02:26:00,1.6521,1.6521,1.6519,1.65195,88800000.0
2009-08-24 02:27:00,1.65195,1.65205,1.6518,1.65185,45500000.0
2009-08-24 02:28:00,1.65185,1.652,1.6518,1.65185,37700000.0
2009-08-24 02:29:00,1.65185,1.65185,1.6517,1.6517,12100000.0
2009-08-24 02:30:00,1.6517,1.6518,1.6517,1.6517,21400000.0
2009-08-24 02:31:00,1.6517,1.6517,1.65165,1.65165,21000000.0
2009-08-24 02:32:00,1.6516,1.65165,1.65155,1.65165,18300000.0
2009-08-24 02:33:00,1.6516,1.65195,1.6516,1.65185,57900000.0
2009-08-24 02:34:00,1.6519,1.6521,1.6518,1.6518,87700000.0
2009-08-24 02:35:00,1.65185,1.6523,1.65185,1.6522,74800000.0
2009-08-24 02:36:00,1.65225,1.65265,1.65225,1.65255,85400000.0
2009-08-24 02:37:00,1.65255,1.6529,1.65255,1.6529,72100000.0
2009-08-24 02:38:00,1.6529,1.65325,1.6529,1.65325,80000000.0
2009-08-24 02:39:00,1.6532,1.6536,1.65305,1.65315,134200000.0
2009-08-24 02:40:00,1.6532,1.65365,1.65305,1.65345,265600000.0
2009-08-24 02:41:00,1.65345,1.65345,1.65295,1.653,174100000.0
2009-08-24 02:42:00,1.65305,1.6534,1.65305,1.6533,90400000.0
2009-08-24 02:43:00,1.6533,1.65355,1.6533,1.65355,28700000.0
2009-08-24 02:44:00,1.65355,1.6538,1.65345,1.6537,33400000.0
2009-08-24 02:45:00,1.6537,1.654,1.6537,1.65395,62600000.0
2009-08-24 02:46:00,1.65395,1.65395,1.65345,1.65345,111900000.0
2009-08-24 02:47:00,1.65335,1.65385,1.65335,1.6536,72800000.0
2009-08-24 02:48:00,1.6536,1.65385,1.6536,1.6538,47500000.0
2009-08-24 02:49:00,1.6538,1.6539,1.6537,1.6538,124500000.0
2009-08-24 02:50:00,1.65375,1.65395,1.65375,1.65395,58000000.0
2009-08-24 02:51:00,1.65395,1.654,1.6539,1.65395,103400000.0
2009-08-24 02:52:00,1.65395,1.65395,1.65365,1.65365,131300000.0
2009-08-24 02:53:00,1.65365,1.65365,1.65335,1.6535,139800000.0
2009-08-24 02:54:00,1.6535,1.6535,1.65315,1.6533,55200000.0
2009-08-24 02:55:00,1.6533,1.6535,1.6533,1.65345,11600000.0
2009-08-24 02:56:00,1.6535,1.6535,1.6532,1.6532,26600000.0
2009-08-24 02:57:00,1.6531,1.65315,1.6527,1.6527,224900000.0
2009-08-24 02:58:00,1.65275,1.6537,1.65275,1.6536,121000000.0
2009-08-24 02:59:00,1.6536,1.6536,1.6534,1.65345,69000000.0
2009-08-24 03:00:00,1.65345,1.6536,1.65345,1.6536,25900000.0
2009-08-24 03:01:00,1.6536,1.6536,1.6535,1.6536,20000000.0
2009-08-24 03:02:00,1.6537,1.65375,1.6537,1.6537,9000000.0
2009-08-24 03:03:00,1.6537,1.6537,1.6536,1.6536,5000000.0
2009-08-24 03:04:00,1.6536,1.6536,1.65345,1.6535,55200000.0
2009-08-24 03:05:00,1.65355,1.6539,1.65345,1.6537,91600000.0
2009-08-24 03:06:00,1.6537,1.65375,1.6536,1.6536,73000000.0
2009-08-24 03:07:00,1.6536,1.65365,1.65335,1.65355,110100000.0
2009-08-24 03:08:00,1.65355,1.6536,1.65355,1.6536,110600000.0
2009-08-24 03:09:00,1.6536,1.6536,1.65355,1.65355,16400000.0
2009-08-24 03:10:00,1.65355,1.65355,1.65305,1.65315,108000000.0
2009-08-24 03:11:00,1.6532,1.6532,1.6532,1.6532,12000000.0
2009-08-24 03:12:00,1.6532,1.65375,1.6531,1.65375,130600000.0
2009-08-24 03:13:00,1.65375,1.6538,1.65365,1.65365,132100000.0
2009-08-24 03:14:00,1.65375,1.6542,1.65365,1.654,131400000.0
2009-08-24 03:15:00,1.654,1.6541,1.65395,1.6541,112900000.0
2009-08-24 03:16:00,1.6541,1.6541,1.65385,1.65395,66400000.0
2009-08-24 03:17:00,1.65395,1.65425,1.6539,1.6539,146100000.0
2009-08-24 03:18:00,1.6539,1.6539,1.6536,1.6536,93300000.0
2009-08-24 03:19:00,1.6536,1.6538,1.6536,1.65375,39400000.0
2009-08-24 03:20:00,1.65375,1.65405,1.65375,1.6539,62300000.0
2009-08-24 03:21:00,1.6539,1.65405,1.6538,1.65405,42200000.0
2009-08-24 03:22:00,1.65405,1.65405,1.6539,1.654,61200000.0
2009-08-24 03:23:00,1.654,1.65415,1.6539,1.654,174700000.0
2009-08-24 03:24:00,1.654,1.6541,1.654,1.6541,44600000.0
2009-08-24 03:25:00,1.6541,1.6541,1.6541,1.6541,29600000.0
2009-08-24 03:26:00,1.65415,1.6544,1.65415,1.6544,102600000.0
2009-08-24 03:27:00,1.6544,1.65445,1.6544,1.6544,44000000.0
2009-08-24 03:28:00,1.6544,1.6544,1.65425,1.65425,54100000.0
2009-08-24 03:29:00,1.65425,1.65425,1.6542,1.6542,170500000.0
2009-08-24 03:30:00,1.65425,1.65425,1.6542,1.6542,80600000.0
2009-08-24 03:31:00,1.65425,1.6543,1.65415,1.6543,36800000.0
2009-08-24 03:32:00,1.6542,1.6542,1.65385,1.65385,192500000.0
2009-08-24 03:33:00,1.65385,1.6539,1.6535,1.6536,166000000.0
2009-08-24 03:34:00,1.6536,1.65365,1.65335,1.65335,116400000.0
2009-08-24 03:35:00,1.65335,1.65335,1.6531,1.6531,135200000.0
2009-08-24 03:36:00,1.6531,1.6531,1.6527,1.6527,102800000.0
2009-08-24 03:37:00,1.6527,1.6528,1.65255,1.6526,99300000.0
2009-08-24 03:38:00,1.6526,1.65305,1.6526,1.653,94700000.0
2009-08-24 03:39:00,1.65295,1.65295,1.6529,1.65295,74600000.0
2009-08-24 03:40:00,1.65295,1.65325,1.65295,1.65325,49000000.0
2009-08-24 03:41:00,1.65325,1.6537,1.65325,1.6535,43000000.0
2009-08-24 03:42:00,1.6535,1.6535,1.6532,1.6532,31400000.0
2009-08-24 03:43:00,1.6532,1.6532,1.65315,1.6532,51200000.0
2009-08-24 03:44:00,1.6532,1.6532,1.653,1.6531,41200000.0
2009-08-24 03:45:00,1.6531,1.65315,1.65275,1.65315,74000000.0
2009-08-24 03:46:00,1.65315,1.65335,1.653,1.65335,59200000.0
2009-08-24 03:47:00,1.65335,1.6534,1.6532,1.6532,46200000.0
2009-08-24 03:48:00,1.6532,1.6535,1.6532,1.6535,106000000.0
2009-08-24 03:49:00,1.65355,1.65385,1.6535,1.6538,21500000.0
2009-08-24 03:50:00,1.6538,1.6542,1.6538,1.65405,115200000.0
2009-08-24 03:51:00,1.6541,1.6542,1.654,1.65415,69300000.0
2009-08-24 03:52:00,1.65415,1.6542,1.6533,1.65335,182700000.0
2009-08-24 03:53:00,1.65335,1.6534,1.65325,1.6534,162700000.0
2009-08-24 03:54:00,1.6534,1.65355,1.6533,1.65355,120100000.0
2009-08-24 03:55:00,1.65355,1.65365,1.65325,1.65325,295500000.0
2009-08-24 03:56:00,1.6532,1.6532,1.65285,1.6531,105400000.0
2009-08-24 03:57:00,1.6531,1.65325,1.65295,1.653,124800000.0
2009-08-24 03:58:00,1.653,1.6532,1.653,1.6532,96400000.0
2009-08-24 03:59:00,1.6532,1.6532,1.6532,1.6532,8000000.0
2009-08-24 04:00:00,1.6532,1.6533,1.653,1.653,52800000.0
2009-08-24 04:01:00,1.653,1.653,1.65275,1.6529,32500000.0
2009-08-24 04:02:00,1.65295,1.65295,1.65265,1.65295,96400000.0
2009-08-24 04:03:00,1.65295,1.65295,1.6529,1.65295,10000000.0
2009-08-24 04:04:00,1.65295,1.65295,1.65275,1.6528,94900000.0
2009-08-24 04:05:00,1.6526,1.6526,1.6518,1.65185,165200000.0
2009-08-24 04:06:00,1.65185,1.65205,1.65185,1.65205,87500000.0
2009-08-24 04:07:00,1.65215,1.65235,1.65215,1.65235,55400000.0
2009-08-24 04:08:00,1.65235,1.65245,1.6523,1.65245,44400000.0
2009-08-24 04:09:00,1.65245,1.6526,1.6524,1.65255,40000000.0
2009-08-24 04:10:00,1.65255,1.65265,1.65255,1.65265,87700000.0
2009-08-24 04:11:00,1.65265,1.6531,1.6525,1.65275,167200000.0
2009-08-24 04:12:00,1.65275,1.6528,1.6525,1.6525,145200000.0
2009-08-24 04:13:00,1.6525,1.653,1.6525,1.6528,125400000.0
2009-08-24 04:14:00,1.65285,1.6531,1.65275,1.6529,105400000.0
2009-08-24 04:15:00,1.6529,1.6531,1.65285,1.6529,105400000.0
2009-08-24 04:16:00,1.6529,1.65305,1.6529,1.653,100300000.0
2009-08-24 04:17:00,1.653,1.65305,1.65295,1.65305,64100000.0
2009-08-24 04:18:00,1.65305,1.65305,1.6529,1.6529,88600000.0
2009-08-24 04:19:00,1.6529,1.65295,1.6529,1.6529,22800000.0
2009-08-24 04:20:00,1.6529,1.6529,1.6524,1.65245,112500000.0
2009-08-24 04:21:00,1.65245,1.6525,1.65245,1.6525,157700000.0
2009-08-24 04:22:00,1.6525,1.653,1.6525,1.6527,186900000.0
2009-08-24 04:23:00,1.6527,1.6527,1.65265,1.6527,44400000.0
2009-08-24 04:24:00,1.6527,1.6527,1.65215,1.6522,188800000.0
2009-08-24 04:25:00,1.6522,1.6524,1.6522,1.65225,35900000.0
2009-08-24 04:26:00,1.6523,1.6523,1.6523,1.6523,3200000.0
2009-08-24 04:27:00,1.6523,1.6524,1.65225,1.6523,71300000.0
2009-08-24 04:28:00,1.6523,1.65255,1.6522,1.6524,144800000.0
2009-08-24 04:29:00,1.6524,1.65305,1.65225,1.65295,74800000.0
2009-08-24 04:30:00,1.65295,1.6531,1.65215,1.65235,148700000.0
2009-08-24 04:31:00,1.6524,1.65275,1.65215,1.65265,73200000.0
2009-08-24 04:32:00,1.6526,1.6528,1.6526,1.6526,13600000.0
2009-08-24 04:33:00,1.6526,1.653,1.6526,1.653,26000000.0
2009-08-24 04:34:00,1.653,1.653,1.6528,1.6528,67300000.0
2009-08-24 04:35:00,1.6528,1.65285,1.6526,1.6526,92200000.0
2009-08-24 04:36:00,1.6526,1.6526,1.65255,1.6526,100000000.0
2009-08-24 04:37:00,1.65255,1.6526,1.65255,1.6526,58800000.0
2009-08-24 04:38:00,1.65255,1.6527,1.65255,1.6526,171400000.0
2009-08-24 04:39:00,1.6526,1.65265,1.6526,1.6526,40700000.0
2009-08-24 04:40:00,1.6526,1.6526,1.6521,1.6521,132700000.0
2009-08-24 04:41:00,1.65205,1.6522,1.65205,1.6521,82400000.0
2009-08-24 04:42:00,1.6521,1.6523,1.6521,1.65215,57000000.0
2009-08-24 04:43:00,1.65215,1.65225,1.65215,1.65215,51900000.0
2009-08-24 04:44:00,1.65215,1.6524,1.6521,1.6524,173000000.0
2009-08-24 04:45:00,1.6524,1.6524,1.6523,1.65235,32400000.0
2009-08-24 04:46:00,1.65235,1.65285,1.6523,1.65285,83300000.0
2009-08-24 04:47:00,1.65285,1.65285,1.6526,1.6526,43200000.0
2009-08-24 04:48:00,1.65265,1.65265,1.65245,1.6525,38900000.0
2009-08-24 04:49:00,1.6525,1.6526,1.6524,1.6524,74000000.0
2009-08-24 04:50:00,1.6524,1.6524,1.65195,1.6521,78900000.0
2009-08-24 04:51:00,1.65205,1.65265,1.65205,1.65265,108400000.0
2009-08-24 04:52:00,1.65265,1.65295,1.6525,1.6529,178600000.0
2009-08-24 04:53:00,1.6529,1.6532,1.6526,1.6527,139900000.0
2009-08-24 04:54:00,1.6527,1.65315,1.6527,1.65295,78800000.0
2009-08-24 04:55:00,1.65305,1.65315,1.653,1.653,32100000.0
2009-08-24 04:56:00,1.653,1.65305,1.65225,1.6523,171400000.0
2009-08-24 04:57:00,1.65235,1.65235,1.65195,1.652,171100000.0
2009-08-24 04:58:00,1.652,1.652,1.65195,1.65195,104600000.0
2009-08-24 04:59:00,1.65195,1.6523,1.65195,1.6522,184900000.0
2009-08-24 05:00:00,1.6522,1.6522,1.65195,1.6521,146200000.0
2009-08-24 05:01:00,1.6521,1.6521,1.65205,1.6521,66100000.0
2009-08-24 05:02:00,1.6521,1.6521,1.65195,1.65205,90600000.0
2009-08-24 05:03:00,1.65205,1.65205,1.652,1.652,52800000.0
2009-08-24 05:04:00,1.652,1.652,1.65195,1.652,40400000.0
2009-08-24 05:05:00,1.652,1.652,1.6519,1.6519,65400000.0
2009-08-24 05:06:00,1.6518,1.6518,1.65175,1.65175,127900000.0
2009-08-24 05:07:00,1.65175,1.652,1.65165,1.652,83800000.0
2009-08-24 05:08:00,1.652,1.6523,1.6519,1.65225,59100000.0
2009-08-24 05:09:00,1.6522,1.6523,1.6519,1.65205,49500000.0
2009-08-24 05:10:00,1.65205,1.6521,1.65195,1.65205,57900000.0
2009-08-24 05:11:00,1.652,1.6522,1.65185,1.6522,60100000.0
2009-08-24 05:12:00,1.65215,1.65225,1.6521,1.6522,41200000.0
2009-08-24 05:13:00,1.6522,1.6522,1.65205,1.65205,92400000.0
2009-08-24 05:14:00,1.65195,1.6522,1.65185,1.6521,122600000.0
2009-08-24 05:15:00,1.6521,1.65235,1.6521,1.65215,98200000.0
2009-08-24 05:16:00,1.6521,1.6522,1.652,1.652,102900000.0
2009-08-24 05:17:00,1.652,1.65225,1.65185,1.652,92900000.0
2009-08-24 05:18:00,1.652,1.65205,1.65185,1.65195,55100000.0
2009-08-24 05:19:00,1.65195,1.65195,1.65185,1.6519,50600000.0
2009-08-24 05:20:00,1.6519,1.652,1.65175,1.65175,23700000.0
2009-08-24 05:21:00,1.65175,1.65175,1.6513,1.65135,126400000.0
2009-08-24 05:22:00,1.65135,1.65145,1.65125,1.65145,109700000.0
2009-08-24 05:23:00,1.65145,1.65165,1.6514,1.6515,57900000.0
2009-08-24 05:24:00,1.6515,1.65165,1.6515,1.65165,55200000.0
2009-08-24 05:25:00,1.65165,1.6517,1.65165,1.6517,22000000.0
2009-08-24 05:26:00,1.6517,1.6517,1.6515,1.6517,33300000.0
2009-08-24 05:27:00,1.6517,1.652,1.65165,1.65195,78500000.0
2009-08-24 05:28:00,1.652,1.652,1.65185,1.65185,28400000.0
2009-08-24 05:29:00,1.6518,1.652,1.65175,1.65185,52200000.0
2009-08-24 05:30:00,1.65185,1.65205,1.65185,1.65205,40400000.0
2009-08-24 05:31:00,1.65205,1.65205,1.6518,1.652,65000000.0
2009-08-24 05:32:00,1.65195,1.65235,1.6519,1.65235,56600000.0
2009-08-24 05:33:00,1.6524,1.6524,1.65215,1.65215,132700000.0
2009-08-24 05:34:00,1.65215,1.65215,1.6521,1.65215,41800000.0
2009-08-24 05:35:00,1.65215,1.65215,1.6518,1.6518,70100000.0
2009-08-24 05:36:00,1.65185,1.6519,1.6518,1.6518,13500000.0
2009-08-24 05:37:00,1.6518,1.6518,1.65175,1.65175,4800000.0
2009-08-24 05:38:00,1.65159,1.65164,1.65149,1.65164,19800000.0
2009-08-24 05:39:00,1.65175,1.6518,1.65175,1.6518,11900000.0
2009-08-24 05:40:00,1.6518,1.65185,1.65175,1.65175,55200000.0
2009-08-24 05:41:00,1.65175,1.65185,1.65175,1.6518,23600000.0
2009-08-24 05:42:00,1.6518,1.6518,1.65175,1.65175,7800000.0
2009-08-24 05:43:00,1.65175,1.6518,1.65175,1.6518,28200000.0
2009-08-24 05:44:00,1.65175,1.6523,1.65175,1.6523,95300000.0
2009-08-24 05:45:00,1.65225,1.6523,1.6522,1.6522,79200000.0
2009-08-24 05:46:00,1.6522,1.6522,1.652,1.65215,102800000.0
2009-08-24 05:47:00,1.65215,1.6524,1.65215,1.6524,37400000.0
2009-08-24 05:48:00,1.65235,1.6526,1.65235,1.65255,90600000.0
2009-08-24 05:49:00,1.65255,1.65255,1.65255,1.65255,19200000.0
2009-08-24 05:50:00,1.65255,1.65255,1.65255,1.65255,26400000.0
2009-08-24 05:51:00,1.65255,1.65255,1.65255,1.65255,14600000.0
2009-08-24 05:52:00,1.65255,1.65255,1.65255,1.65255,2400000.0
2009-08-24 05:53:00,1.65255,1.65255,1.65215,1.6522,59000000.0
2009-08-24 05:54:00,1.6522,1.65225,1.6522,1.65225,8000000.0
2009-08-24 05:55:00,1.6522,1.65235,1.65205,1.65225,57700000.0
2009-08-24 05:56:00,1.65225,1.65225,1.65215,1.65215,7000000.0
2009-08-24 05:57:00,1.65215,1.6523,1.6521,1.6523,42900000.0
2009-08-24 05:58:00,1.65225,1.65225,1.65205,1.65205,59600000.0
2009-08-24 05:59:00,1.65205,1.65215,1.652,1.6521,209100000.0
2009-08-24 06:00:00,1.6522,1.6522,1.6521,1.65215,180000000.0
2009-08-24 06:01:00,1.65215,1.6522,1.65215,1.6522,90900000.0
2009-08-24 06:02:00,1.6522,1.6522,1.652,1.65205,101600000.0
2009-08-24 06:03:00,1.65205,1.65205,1.652,1.652,28200000.0
2009-08-24 06:04:00,1.652,1.6521,1.652,1.652,85500000.0
2009-08-24 06:05:00,1.652,1.652,1.6519,1.652,90200000.0
2009-08-24 06:06:00,1.652,1.652,1.652,1.652,24000000.0
2009-08-24 06:07:00,1.652,1.652,1.6519,1.65195,36200000.0
2009-08-24 06:08:00,1.65195,1.65195,1.65195,1.65195,14400000.0
2009-08-24 06:09:00,1.6519,1.652,1.65175,1.65175,97300000.0
2009-08-24 06:10:00,1.65175,1.6519,1.6516,1.6516,63000000.0
2009-08-24 06:11:00,1.6516,1.6516,1.65145,1.6515,65300000.0
2009-08-24 06:12:00,1.6515,1.6517,1.6515,1.6516,19200000.0
2009-08-24 06:13:00,1.6516,1.6516,1.65145,1.6515,42900000.0
2009-08-24 06:14:00,1.6515,1.65185,1.6515,1.6518,76800000.0
2009-08-24 06:15:00,1.6518,1.65185,1.6517,1.6518,47800000.0
2009-08-24 06:16:00,1.65175,1.65205,1.65175,1.65205,42800000.0
2009-08-24 06:17:00,1.65205,1.65205,1.65175,1.65175,142300000.0
2009-08-24 06:18:00,1.6518,1.65185,1.65175,1.65185,65900000.0
2009-08-24 06:19:00,1.6518,1.6519,1.6518,1.65185,20000000.0
2009-08-24 06:20:00,1.6519,1.6519,1.6518,1.6518,23200000.0
2009-08-24 06:21:00,1.6518,1.65185,1.65175,1.65185,40200000.0
2009-08-24 06:22:00,1.65185,1.6519,1.65185,1.6519,17600000.0
2009-08-24 06:23:00,1.65185,1.6519,1.65175,1.65185,32000000.0
2009-08-24 06:24:00,1.6519,1.652,1.6519,1.652,54800000.0
2009-08-24 06:25:00,1.652,1.65225,1.652,1.6521,47200000.0
2009-08-24 06:26:00,1.6521,1.6521,1.65205,1.65205,55300000.0
2009-08-24 06:27:00,1.65205,1.65205,1.65205,1.65205,20000000.0
2009-08-24 06:28:00,1.65205,1.65205,1.65205,1.65205,23200000.0
2009-08-24 06:29:00,1.65205,1.65205,1.65205,1.65205,4800000.0
2009-08-24 06:30:00,1.65205,1.65205,1.6518,1.6518,79100000.0
2009-08-24 06:31:00,1.6518,1.6519,1.6517,1.65175,49900000.0
2009-08-24 06:32:00,1.65175,1.65175,1.65155,1.6516,107900000.0
2009-08-24 06:33:00,1.6516,1.6519,1.6516,1.65175,44500000.0
2009-08-24 06:34:00,1.65175,1.65185,1.65175,1.6518,56400000.0
2009-08-24 06:35:00,1.6518,1.6519,1.6517,1.6518,106700000.0
2009-08-24 06:36:00,1.6518,1.65185,1.6517,1.65175,47800000.0
2009-08-24 06:37:00,1.6517,1.6518,1.65165,1.65165,30600000.0
2009-08-24 06:38:00,1.65165,1.6518,1.65165,1.65165,74400000.0
2009-08-24 06:39:00,1.6517,1.65195,1.65155,1.65195,59500000.0
2009-08-24 06:40:00,1.6519,1.652,1.6515,1.65175,136200000.0
2009-08-24 06:41:00,1.65175,1.652,1.6516,1.652,65800000.0
2009-08-24 06:42:00,1.652,1.652,1.65175,1.65185,32800000.0
2009-08-24 06:43:00,1.65162,1.65192,1.65121,1.65175,262200000.0
2009-08-24 06:44:00,1.65185,1.65215,1.65175,1.65215,132500000.0
2009-08-24 06:45:00,1.65215,1.65215,1.65215,1.65215,4800000.0
2009-08-24 06:46:00,1.65215,1.65215,1.6521,1.65215,70400000.0
2009-08-24 06:47:00,1.65215,1.65215,1.65155,1.65155,136500000.0
2009-08-24 06:48:00,1.65155,1.6516,1.65125,1.65125,42500000.0
2009-08-24 06:49:00,1.65125,1.65125,1.6511,1.65125,83700000.0
2009-08-24 06:50:00,1.65125,1.6517,1.6511,1.65165,82900000.0
2009-08-24 06:51:00,1.65165,1.65175,1.65165,1.6517,35900000.0
2009-08-24 06:52:00,1.65155,1.65155,1.6512,1.65125,113500000.0
2009-08-24 06:53:00,1.6513,1.65145,1.6512,1.65145,92700000.0
2009-08-24 06:54:00,1.6514,1.6515,1.6514,1.65145,22400000.0
2009-08-24 06:55:00,1.65145,1.6515,1.65125,1.6513,123800000.0
2009-08-24 06:56:00,1.6513,1.65135,1.65125,1.6513,67300000.0
2009-08-24 06:57:00,1.65135,1.6515,1.65125,1.65135,113900000.0
2009-08-24 06:58:00,1.65135,1.6515,1.65125,1.6515,111200000.0
2009-08-24 06:59:00,1.65145,1.65195,1.65145,1.65155,107800000.0
2009-08-24 07:00:00,1.65155,1.65215,1.65155,1.65185,173900000.0
2009-08-24 07:01:00,1.652,1.65245,1.6518,1.6519,102400000.0
2009-08-24 07:02:00,1.6519,1.652,1.6519,1.65195,83200000.0
2009-08-24 07:03:00,1.65195,1.65195,1.65175,1.65175,134900000.0
2009-08-24 07:04:00,1.6517,1.65185,1.6515,1.65185,95400000.0
2009-08-24 07:05:00,1.6518,1.65195,1.6518,1.6518,40000000.0
2009-08-24 07:06:00,1.6518,1.6519,1.6514,1.6516,92000000.0
2009-08-24 07:07:00,1.6516,1.6516,1.65155,1.65155,10400000.0
2009-08-24 07:08:00,1.65155,1.6516,1.65155,1.6516,24200000.0
2009-08-24 07:09:00,1.65165,1.65175,1.6516,1.65175,58200000.0
2009-08-24 07:10:00,1.65175,1.65185,1.6517,1.6517,28200000.0
2009-08-24 07:11:00,1.6517,1.6517,1.6517,1.6517,52300000.0
2009-08-24 07:12:00,1.6517,1.6521,1.6517,1.652,168400000.0
2009-08-24 07:13:00,1.6519,1.6519,1.65185,1.65185,45000000.0
2009-08-24 07:14:00,1.65185,1.65195,1.65175,1.6518,78600000.0
2009-08-24 07:15:00,1.6519,1.6519,1.6512,1.6516,287200000.0
2009-08-24 07:16:00,1.6516,1.65185,1.6515,1.6518,84200000.0
2009-08-24 07:17:00,1.65185,1.6519,1.6517,1.6517,105000000.0
2009-08-24 07:18:00,1.6517,1.6517,1.65125,1.6515,119000000.0
2009-08-24 07:19:00,1.6515,1.6515,1.65125,1.65135,104200000.0
2009-08-24 07:20:00,1.65135,1.6515,1.65095,1.6511,248600000.0
2009-08-24 07:21:00,1.65105,1.65105,1.6505,1.6506,207600000.0
2009-08-24 07:22:00,1.6506,1.6506,1.65045,1.6505,77000000.0
2009-08-24 07:23:00,1.6505,1.6505,1.65025,1.65025,60800000.0
2009-08-24 07:24:00,1.6503,1.6505,1.6503,1.6505,29400000.0
2009-08-24 07:25:00,1.6505,1.65065,1.6505,1.65065,29800000.0
2009-08-24 07:26:00,1.6507,1.65075,1.65065,1.65075,36600000.0
2009-08-24 07:27:00,1.65075,1.65145,1.6507,1.65105,140100000.0
2009-08-24 07:28:00,1.6511,1.6511,1.6506,1.65065,166300000.0
2009-08-24 07:29:00,1.65065,1.6507,1.6502,1.65025,189800000.0
2009-08-24 07:30:00,1.65025,1.6503,1.6492,1.64935,190400000.0
2009-08-24 07:31:00,1.64935,1.6496,1.64935,1.64955,98500000.0
2009-08-24 07:32:00,1.64955,1.6497,1.64945,1.64965,40300000.0
2009-08-24 07:33:00,1.64965,1.6497,1.6496,1.6496,80300000.0
2009-08-24 07:34:00,1.6496,1.6497,1.6496,1.64965,34100000.0
2009-08-24 07:35:00,1.6498,1.64995,1.64965,1.6497,142600000.0
2009-08-24 07:36:00,1.6497,1.6497,1.6495,1.6497,41400000.0
2009-08-24 07:37:00,1.6497,1.64995,1.6497,1.64985,43800000.0
2009-08-24 07:38:00,1.64985,1.64985,1.64885,1.6491,109700000.0
2009-08-24 07:39:00,1.64915,1.6494,1.64915,1.64915,78200000.0
2009-08-24 07:40:00,1.64915,1.64935,1.64915,1.64935,105300000.0
2009-08-24 07:41:00,1.64935,1.65,1.64935,1.6499,147900000.0
2009-08-24 07:42:00,1.6499,1.6502,1.6497,1.65015,99900000.0
2009-08-24 07:43:00,1.65015,1.6503,1.65005,1.6502,120700000.0
2009-08-24 07:44:00,1.65025,1.65025,1.6502,1.6502,326000000.0
2009-08-24 07:45:00,1.6502,1.65045,1.6502,1.65035,111900000.0
2009-08-24 07:46:00,1.65035,1.6504,1.65035,1.65035,51900000.0
2009-08-24 07:47:00,1.65035,1.6504,1.65015,1.65025,126100000.0
2009-08-24 07:48:00,1.65025,1.65055,1.65025,1.6505,84500000.0
2009-08-24 07:49:00,1.6505,1.6505,1.6496,1.6496,156200000.0
2009-08-24 07:50:00,1.64965,1.6499,1.64965,1.64985,114800000.0
2009-08-24 07:51:00,1.64985,1.6499,1.6497,1.6499,91700000.0
2009-08-24 07:52:00,1.64985,1.6502,1.6498,1.65015,83600000.0
2009-08-24 07:53:00,1.65015,1.65015,1.6499,1.64995,132400000.0
2009-08-24 07:54:00,1.64995,1.65025,1.6499,1.6501,197100000.0
2009-08-24 07:55:00,1.6501,1.65015,1.6475,1.6482,185400000.0
2009-08-24 07:56:00,1.64815,1.64875,1.6481,1.6484,356200000.0
2009-08-24 07:57:00,1.6484,1.6486,1.6481,1.64815,75200000.0
2009-08-24 07:58:00,1.64815,1.64825,1.64795,1.64825,180600000.0
2009-08-24 07:59:00,1.6483,1.6487,1.64815,1.6487,134500000.0
2009-08-24 08:00:00,1.64875,1.6492,1.64825,1.6484,245520000.0
2009-08-24 08:01:00,1.6484,1.6486,1.6482,1.6482,270600000.0
2009-08-24 08:02:00,1.6482,1.6482,1.6481,1.6481,146700000.0
2009-08-24 08:03:00,1.64805,1.6481,1.6477,1.6477,261000000.0
2009-08-24 08:04:00,1.6477,1.64775,1.64765,1.64775,228600000.0
2009-08-24 08:05:00,1.64775,1.6483,1.6477,1.64815,203440000.0
2009-08-24 08:06:00,1.64815,1.64815,1.6479,1.64805,188700000.0
2009-08-24 08:07:00,1.64805,1.6481,1.6472,1.64735,236320000.0
2009-08-24 08:08:00,1.6473,1.6477,1.647,1.64705,337300000.0
2009-08-24 08:09:00,1.6471,1.6471,1.64605,1.6462,295600000.0
2009-08-24 08:10:00,1.6462,1.64635,1.64585,1.6461,261700000.0
2009-08-24 08:11:00,1.6461,1.64625,1.64565,1.6457,345600000.0
2009-08-24 08:12:00,1.6457,1.6465,1.6456,1.64645,399000000.0
2009-08-24 08:13:00,1.6465,1.64675,1.64645,1.6467,525600000.0
2009-08-24 08:14:00,1.64665,1.6467,1.6465,1.64665,221300000.0
2009-08-24 08:15:00,1.6467,1.6468,1.6466,1.64665,217300000.0
2009-08-24 08:16:00,1.64665,1.64725,1.64665,1.6468,230900000.0
2009-08-24 08:17:00,1.6468,1.647,1.6468,1.64685,278800000.0
2009-08-24 08:18:00,1.64685,1.6473,1.64665,1.64665,323700000.0
2009-08-24 08:19:00,1.6467,1.6469,1.64655,1.6466,247500000.0
2009-08-24 08:20:00,1.64655,1.6466,1.64645,1.6466,166500000.0
2009-08-24 08:21:00,1.6466,1.64775,1.64655,1.64775,305600000.0
2009-08-24 08:22:00,1.64775,1.6481,1.64775,1.648,194100000.0
2009-08-24 08:23:00,1.648,1.6482,1.6478,1.6478,201600000.0
2009-08-24 08:24:00,1.64785,1.64785,1.64755,1.6477,328100000.0
2009-08-24 08:25:00,1.6477,1.6477,1.64735,1.6474,234700000.0
2009-08-24 08:26:00,1.6474,1.6474,1.64665,1.6473,402300000.0
2009-08-24 08:27:00,1.6472,1.6476,1.64715,1.64715,201700000.0
2009-08-24 08:28:00,1.64715,1.64775,1.64705,1.6475,346300000.0
2009-08-24 08:29:00,1.6476,1.64765,1.6473,1.64745,234200000.0
2009-08-24 08:30:00,1.64745,1.64755,1.64725,1.64725,359900000.0
2009-08-24 08:31:00,1.64725,1.64725,1.647,1.64715,438800000.0
2009-08-24 08:32:00,1.64715,1.6476,1.64715,1.64755,260200000.0
2009-08-24 08:33:00,1.64755,1.6479,1.6475,1.6478,289400000.0
2009-08-24 08:34:00,1.6478,1.64815,1.64775,1.6478,372500000.0
2009-08-24 08:35:00,1.6478,1.64785,1.64745,1.6476,308300000.0
2009-08-24 08:36:00,1.6476,1.6477,1.6474,1.64745,240700000.0
2009-08-24 08:37:00,1.64745,1.6482,1.64745,1.6482,465600000.0
2009-08-24 08:38:00,1.6482,1.6482,1.6474,1.64745,330000000.0
2009-08-24 08:39:00,1.6475,1.6481,1.64745,1.6478,238800000.0
2009-08-24 08:40:00,1.6478,1.6479,1.64765,1.64765,245700000.0
2009-08-24 08:41:00,1.64765,1.6477,1.64755,1.64755,203900000.0
2009-08-24 08:42:00,1.6475,1.64775,1.64745,1.6477,152300000.0
2009-08-24 08:43:00,1.6477,1.64775,1.6476,1.64765,208200000.0
2009-08-24 08:44:00,1.64765,1.648,1.6475,1.64765,347600000.0
2009-08-24 08:45:00,1.64765,1.6482,1.64695,1.6472,372500000.0
2009-08-24 08:46:00,1.6472,1.6472,1.64665,1.64705,427800000.0
2009-08-24 08:47:00,1.64705,1.6474,1.647,1.6473,543200000.0
2009-08-24 08:48:00,1.6473,1.64735,1.647,1.6471,223800000.0
2009-08-24 08:49:00,1.64715,1.6473,1.6469,1.6473,724100000.0
2009-08-24 08:50:00,1.6473,1.6473,1.6465,1.64665,431900000.0
2009-08-24 08:51:00,1.64665,1.64665,1.6457,1.64585,534100000.0
2009-08-24 08:52:00,1.64585,1.6465,1.6458,1.6464,319500000.0
2009-08-24 08:53:00,1.6464,1.6464,1.64615,1.64635,290500000.0
2009-08-24 08:54:00,1.64635,1.6464,1.64525,1.6453,468900000.0
2009-08-24 08:55:00,1.6453,1.6462,1.64525,1.64605,377600000.0
2009-08-24 08:56:00,1.64605,1.6462,1.64555,1.6456,378700000.0
2009-08-24 08:57:00,1.64555,1.64565,1.64525,1.6456,234000000.0
2009-08-24 08:58:00,1.6456,1.6456,1.64505,1.6453,245500000.0
2009-08-24 08:59:00,1.64525,1.6453,1.64475,1.64485,371900000.0
2009-08-24 09:00:00,1.6449,1.6449,1.64405,1.6442,327800000.0
2009-08-24 09:01:00,1.6441,1.6449,1.64395,1.64435,533900000.0
2009-08-24 09:02:00,1.64435,1.6449,1.64425,1.64485,449900000.0
2009-08-24 09:03:00,1.64485,1.645,1.64415,1.6445,490900000.0
2009-08-24 09:04:00,1.6445,1.6447,1.644,1.64455,565700000.0
2009-08-24 09:05:00,1.64455,1.6449,1.6444,1.64475,530700000.0
2009-08-24 09:06:00,1.6449,1.64535,1.64475,1.64535,540500000.0
2009-08-24 09:07:00,1.6453,1.6454,1.6446,1.645,498300001.0
2009-08-24 09:08:00,1.645,1.6459,1.645,1.6459,626200003.0
2009-08-24 09:09:00,1.64585,1.6462,1.6455,1.6455,536300000.0
2009-08-24 09:10:00,1.64555,1.6457,1.64525,1.6453,549800000.0
2009-08-24 09:11:00,1.6452,1.64525,1.64495,1.6452,405100000.0
2009-08-24 09:12:00,1.6452,1.6456,1.6451,1.6455,405100000.0
2009-08-24 09:13:00,1.6455,1.6456,1.64525,1.6455,528700000.0
2009-08-24 09:14:00,1.6455,1.6462,1.64545,1.64595,542800000.0
2009-08-24 09:15:00,1.64595,1.6461,1.64585,1.646,308200001.0
2009-08-24 09:16:00,1.646,1.6461,1.64545,1.64585,622200002.0
2009-08-24 09:17:00,1.64585,1.6463,1.64585,1.6463,237200000.0
2009-08-24 09:18:00,1.6463,1.6466,1.6461,1.64615,457800000.0
2009-08-24 09:19:00,1.6462,1.6468,1.64615,1.6466,364600000.0
2009-08-24 09:20:00,1.6467,1.6469,1.6463,1.6466,518000000.0
2009-08-24 09:21:00,1.6466,1.6468,1.64645,1.6465,340400000.0
2009-08-24 09:22:00,1.6465,1.6466,1.6461,1.6462,366500000.0
2009-08-24 09:23:00,1.6462,1.6465,1.64615,1.6465,331400000.0
2009-08-24 09:24:00,1.6465,1.6468,1.64615,1.6463,394400000.0
2009-08-24 09:25:00,1.6463,1.6467,1.64625,1.6464,315300000.0
2009-08-24 09:26:00,1.6464,1.6467,1.6462,1.6466,616100000.0
2009-08-24 09:27:00,1.6467,1.6469,1.64645,1.64685,489000000.0
2009-08-24 09:28:00,1.64685,1.6469,1.6467,1.6468,371900000.0
2009-08-24 09:29:00,1.6469,1.6469,1.64625,1.6463,294000000.0
2009-08-24 09:30:00,1.6463,1.64635,1.64585,1.64605,412600000.0
2009-08-24 09:31:00,1.64605,1.6465,1.6459,1.64645,441700000.0
2009-08-24 09:32:00,1.64645,1.6471,1.64645,1.6468,402100000.0
2009-08-24 09:33:00,1.6468,1.6482,1.6468,1.6482,455400000.0
2009-08-24 09:34:00,1.6482,1.64895,1.6482,1.6484,522800000.0
2009-08-24 09:35:00,1.64835,1.6486,1.64805,1.64805,449300000.0
2009-08-24 09:36:00,1.64805,1.6484,1.6476,1.64835,398600000.0
2009-08-24 09:37:00,1.64835,1.64865,1.6482,1.64855,314300000.0
2009-08-24 09:38:00,1.6487,1.6487,1.6477,1.6477,444600000.0
2009-08-24 09:39:00,1.6477,1.648,1.6477,1.64775,270500000.0
2009-08-24 09:40:00,1.6478,1.6488,1.64775,1.6488,547300001.0
2009-08-24 09:41:00,1.6489,1.64895,1.6482,1.6484,240700000.0
2009-08-24 09:42:00,1.6484,1.6485,1.6483,1.6483,185800000.0
2009-08-24 09:43:00,1.6483,1.6484,1.64785,1.6484,320100000.0
2009-08-24 09:44:00,1.64835,1.64835,1.64765,1.6477,343400000.0
2009-08-24 09:45:00,1.6477,1.6477,1.64755,1.6476,255500000.0
2009-08-24 09:46:00,1.64755,1.6482,1.64755,1.6478,352400000.0
2009-08-24 09:47:00,1.6478,1.6479,1.6474,1.6479,248400000.0
2009-08-24 09:48:00,1.64795,1.64825,1.6478,1.6482,383600001.0
2009-08-24 09:49:00,1.6482,1.6484,1.64795,1.64795,347900000.0
2009-08-24 09:50:00,1.64795,1.64805,1.6479,1.6479,343700000.0
2009-08-24 09:51:00,1.648,1.6482,1.64765,1.6478,436700000.0
2009-08-24 09:52:00,1.6478,1.6478,1.64725,1.6477,383000000.0
2009-08-24 09:53:00,1.6477,1.6478,1.64725,1.6477,461600000.0
2009-08-24 09:54:00,1.6476,1.6477,1.64705,1.64705,399000000.0
2009-08-24 09:55:00,1.64705,1.6473,1.64705,1.6471,329000000.0
2009-08-24 09:56:00,1.647,1.6474,1.647,1.64725,258100000.0
2009-08-24 09:57:00,1.6473,1.6477,1.64725,1.64755,290100000.0
2009-08-24 09:58:00,1.6475,1.6476,1.6472,1.6475,226600000.0
2009-08-24 09:59:00,1.64745,1.6476,1.647,1.6471,344800000.0
2009-08-24 10:00:00,1.6471,1.6475,1.6471,1.6475,140800000.0
2009-08-24 10:01:00,1.64745,1.6482,1.6474,1.6479,373600000.0
2009-08-24 10:02:00,1.64785,1.6479,1.64745,1.6475,246600000.0
2009-08-24 10:03:00,1.64745,1.6478,1.647,1.647,525800000.0
2009-08-24 10:04:00,1.647,1.647,1.6458,1.64585,523300000.0
2009-08-24 10:05:00,1.6459,1.6463,1.64575,1.6461,574700000.0
2009-08-24 10:06:00,1.6461,1.6464,1.64555,1.6462,539400001.0
2009-08-24 10:07:00,1.6462,1.6463,1.64595,1.6462,367000000.0
2009-08-24 10:08:00,1.6462,1.6466,1.6462,1.6464,288000000.0
2009-08-24 10:09:00,1.6464,1.6464,1.64595,1.6463,272400000.0
2009-08-24 10:10:00,1.6464,1.6464,1.6462,1.6464,409000000.0
2009-08-24 10:11:00,1.6464,1.6466,1.6463,1.6465,568499999.0
2009-08-24 10:12:00,1.6465,1.647,1.6465,1.6469,445300000.0
2009-08-24 10:13:00,1.6469,1.6476,1.6469,1.6474,301400000.0
2009-08-24 10:14:00,1.6474,1.6474,1.6469,1.6474,457200000.0
2009-08-24 10:15:00,1.6473,1.6474,1.64705,1.6471,342100000.0
2009-08-24 10:16:00,1.6471,1.64775,1.6471,1.6477,386300000.0
2009-08-24 10:17:00,1.6476,1.64785,1.64745,1.64785,208300000.0
2009-08-24 10:18:00,1.64785,1.64825,1.6477,1.6482,284600000.0
2009-08-24 10:19:00,1.6482,1.6482,1.64785,1.64785,254700000.0
2009-08-24 10:20:00,1.64785,1.6479,1.6477,1.64775,212000000.0
2009-08-24 10:21:00,1.6478,1.6482,1.64775,1.6478,325000000.0
2009-08-24 10:22:00,1.6478,1.6481,1.64775,1.648,374200000.0
2009-08-24 10:23:00,1.648,1.64815,1.64785,1.64795,270400000.0
2009-08-24 10:24:00,1.648,1.6482,1.64765,1.64765,283400000.0
2009-08-24 10:25:00,1.6477,1.6478,1.6473,1.6473,201300000.0
2009-08-24 10:26:00,1.6473,1.6478,1.6472,1.6478,343700000.0
2009-08-24 10:27:00,1.6479,1.6479,1.64725,1.64725,337700000.0
2009-08-24 10:28:00,1.64725,1.6475,1.64705,1.6474,370100000.0
2009-08-24 10:29:00,1.6474,1.6476,1.64725,1.6474,375800000.0
2009-08-24 10:30:00,1.6475,1.6475,1.647,1.6472,328200001.0
2009-08-24 10:31:00,1.6472,1.6475,1.6472,1.6474,508900000.0
2009-08-24 10:32:00,1.6474,1.6475,1.64725,1.6474,438800000.0
2009-08-24 10:33:00,1.6474,1.6477,1.6474,1.64755,385600000.0
2009-08-24 10:34:00,1.6476,1.64765,1.6472,1.6474,356500000.0
2009-08-24 10:35:00,1.6474,1.64745,1.64735,1.6474,66100000.0
2009-08-24 10:36:00,1.64735,1.64745,1.64725,1.6473,171400000.0
2009-08-24 10:37:00,1.6473,1.6473,1.64655,1.64655,733700002.0
2009-08-24 10:38:00,1.64655,1.6468,1.6464,1.6467,489200000.0
2009-08-24 10:39:00,1.6467,1.6468,1.64665,1.64665,102800000.0
2009-08-24 10:40:00,1.6467,1.64675,1.64645,1.6467,169400000.0
2009-08-24 10:41:00,1.64675,1.64705,1.6467,1.64705,252600000.0
2009-08-24 10:42:00,1.647,1.64715,1.6469,1.64705,316200000.0
2009-08-24 10:43:00,1.6471,1.6471,1.64685,1.6469,87200000.0
2009-08-24 10:44:00,1.6469,1.64715,1.6468,1.64705,209800000.0
2009-08-24 10:45:00,1.64705,1.6472,1.647,1.64705,279700000.0
2009-08-24 10:46:00,1.6471,1.64745,1.64705,1.64725,308500000.0
2009-08-24 10:47:00,1.64715,1.6474,1.6471,1.64725,349300000.0
2009-08-24 10:48:00,1.64725,1.6474,1.64715,1.64735,214100000.0
2009-08-24 10:49:00,1.6474,1.64745,1.64735,1.64735,114300000.0
2009-08-24 10:50:00,1.6474,1.648,1.64735,1.64785,435300000.0
2009-08-24 10:51:00,1.64785,1.6485,1.64775,1.64825,603600000.0
2009-08-24 10:52:00,1.64825,1.6486,1.64815,1.6485,312800000.0
2009-08-24 10:53:00,1.6485,1.6486,1.6483,1.6484,257400000.0
2009-08-24 10:54:00,1.6484,1.6486,1.64805,1.64815,263000000.0
2009-08-24 10:55:00,1.6481,1.6485,1.648,1.64835,277200000.0
2009-08-24 10:56:00,1.64835,1.6486,1.64815,1.64815,281300000.0
2009-08-24 10:57:00,1.64815,1.6484,1.64805,1.6483,182900000.0
2009-08-24 10:58:00,1.6483,1.64835,1.64815,1.64815,579500000.0
2009-08-24 10:59:00,1.64815,1.6484,1.64815,1.6482,242800000.0
2009-08-24 11:00:00,1.6483,1.64935,1.6483,1.64895,457700000.0
2009-08-24 11:01:00,1.64895,1.649,1.64875,1.64885,383000000.0
2009-08-24 11:02:00,1.6488,1.6488,1.64825,1.6485,619900000.0
2009-08-24 11:03:00,1.6485,1.6485,1.64825,1.6483,616800000.0
2009-08-24 11:04:00,1.6483,1.6484,1.6481,1.6482,441300003.0
2009-08-24 11:05:00,1.6482,1.64835,1.6477,1.6481,424900000.0
2009-08-24 11:06:00,1.64805,1.6484,1.648,1.6484,493000000.0
2009-08-24 11:07:00,1.6484,1.6484,1.64795,1.648,409300000.0
2009-08-24 11:08:00,1.648,1.64805,1.64775,1.6478,191600000.0
2009-08-24 11:09:00,1.6478,1.6479,1.647,1.6471,427100000.0
2009-08-24 11:10:00,1.64715,1.6476,1.647,1.6476,478200000.0
2009-08-24 11:11:00,1.6476,1.6477,1.64745,1.64755,249900000.0
2009-08-24 11:12:00,1.6477,1.64795,1.64765,1.64785,306700000.0
2009-08-24 11:13:00,1.64785,1.6481,1.64775,1.64805,183900000.0
2009-08-24 11:14:00,1.64805,1.64835,1.64805,1.6482,240800000.0
2009-08-24 11:15:00,1.6482,1.6482,1.648,1.6481,96000000.0
2009-08-24 11:16:00,1.6481,1.6484,1.6481,1.6484,178500000.0
2009-08-24 11:17:00,1.64835,1.6484,1.648,1.64805,383800000.0
2009-08-24 11:18:00,1.6481,1.6482,1.648,1.6482,547000000.0
2009-08-24 11:19:00,1.6482,1.6483,1.64805,1.6482,437900000.0
2009-08-24 11:20:00,1.6483,1.6484,1.6481,1.6484,353500000.0
2009-08-24 11:21:00,1.6484,1.64845,1.64815,1.64835,317300000.0
2009-08-24 11:22:00,1.64835,1.6486,1.6482,1.6483,476900000.0
2009-08-24 11:23:00,1.6483,1.6487,1.64825,1.6484,571900000.0
2009-08-24 11:24:00,1.6484,1.64855,1.6484,1.6485,120000000.0
2009-08-24 11:25:00,1.6485,1.64865,1.64845,1.6485,372300000.0
2009-08-24 11:26:00,1.64845,1.6486,1.64825,1.64835,382500000.0
2009-08-24 11:27:00,1.6483,1.64845,1.6483,1.6484,178600000.0
2009-08-24 11:28:00,1.6484,1.6488,1.64835,1.6487,358600000.0
2009-08-24 11:29:00,1.6487,1.6487,1.64845,1.6485,50500000.0
2009-08-24 11:30:00,1.6485,1.6486,1.64825,1.64835,405600000.0
2009-08-24 11:31:00,1.6484,1.6487,1.6484,1.64865,550100000.0
2009-08-24 11:32:00,1.64865,1.6499,1.6486,1.64985,548000000.0
2009-08-24 11:33:00,1.64985,1.6502,1.64975,1.6501,533900001.0
2009-08-24 11:34:00,1.6501,1.65025,1.64975,1.6501,799400000.0
2009-08-24 11:35:00,1.6501,1.651,1.6501,1.6509,734300001.0
2009-08-24 11:36:00,1.651,1.6517,1.6508,1.65105,581400000.0
2009-08-24 11:37:00,1.65105,1.6513,1.65095,1.65125,374900000.0
2009-08-24 11:38:00,1.65125,1.6513,1.6508,1.65085,349300000.0
2009-08-24 11:39:00,1.65085,1.6509,1.65065,1.65085,295700000.0
2009-08-24 11:40:00,1.65085,1.65115,1.65065,1.65065,415000000.0
2009-08-24 11:41:00,1.6506,1.6506,1.6498,1.6499,369600000.0
2009-08-24 11:42:00,1.6499,1.6501,1.6497,1.6498,458000000.0
2009-08-24 11:43:00,1.6498,1.6498,1.6493,1.6493,234300000.0
2009-08-24 11:44:00,1.6493,1.65,1.64925,1.6499,564900000.0
2009-08-24 11:45:00,1.6499,1.6503,1.6498,1.6502,267400000.0
2009-08-24 11:46:00,1.6502,1.65035,1.6502,1.65025,187500000.0
2009-08-24 11:47:00,1.65025,1.65025,1.65015,1.65015,116800000.0
2009-08-24 11:48:00,1.65015,1.65015,1.64985,1.64995,195800000.0
2009-08-24 11:49:00,1.64995,1.6508,1.6499,1.6508,310900000.0
2009-08-24 11:50:00,1.6508,1.6508,1.6498,1.65015,245500000.0
2009-08-24 11:51:00,1.65015,1.65055,1.6501,1.65045,193200000.0
2009-08-24 11:52:00,1.65045,1.6507,1.6504,1.6505,423500000.0
2009-08-24 11:53:00,1.6505,1.6506,1.6503,1.6503,141600000.0
2009-08-24 11:54:00,1.6502,1.6503,1.65005,1.65025,76000000.0
2009-08-24 11:55:00,1.65025,1.65025,1.64985,1.6501,112000000.0
2009-08-24 11:56:00,1.6501,1.65065,1.6501,1.65055,371500000.0
2009-08-24 11:57:00,1.65055,1.6509,1.65055,1.6509,509200000.0
2009-08-24 11:58:00,1.65085,1.6512,1.65085,1.65115,273400000.0
2009-08-24 11:59:00,1.65115,1.6515,1.65085,1.6515,311900000.0
2009-08-24 12:00:00,1.6515,1.6515,1.6511,1.65115,403800000.0
2009-08-24 12:01:00,1.65115,1.6512,1.65075,1.6509,162800000.0
2009-08-24 12:02:00,1.6509,1.651,1.6506,1.6507,249300000.0
2009-08-24 12:03:00,1.6508,1.65135,1.6505,1.65055,243900000.0
2009-08-24 12:04:00,1.65055,1.65095,1.65045,1.6508,333900000.0
2009-08-24 12:05:00,1.6508,1.6508,1.6504,1.65065,206400000.0
2009-08-24 12:06:00,1.6507,1.6507,1.65055,1.65065,147900000.0
2009-08-24 12:07:00,1.65065,1.65075,1.65065,1.6507,103200000.0
2009-08-24 12:08:00,1.6507,1.6508,1.6507,1.6508,194300000.0
2009-08-24 12:09:00,1.6508,1.6508,1.65025,1.6506,218000000.0
2009-08-24 12:10:00,1.6506,1.6506,1.64965,1.6499,266300000.0
2009-08-24 12:11:00,1.6499,1.6505,1.6499,1.65015,392600001.0
2009-08-24 12:12:00,1.65015,1.6503,1.65005,1.6503,264700000.0
2009-08-24 12:13:00,1.65035,1.65035,1.6503,1.65035,5000000.0
2009-08-24 12:14:00,1.65035,1.6509,1.6503,1.65085,168800000.0
2009-08-24 12:15:00,1.65075,1.65085,1.6504,1.6504,228200000.0
2009-08-24 12:16:00,1.6504,1.6505,1.65035,1.65045,205000000.0
2009-08-24 12:17:00,1.65045,1.65045,1.6504,1.6504,59400000.0
2009-08-24 12:18:00,1.6505,1.6506,1.65015,1.65015,200500000.0
2009-08-24 12:19:00,1.65015,1.6502,1.6499,1.6502,295200000.0
2009-08-24 12:20:00,1.6502,1.65025,1.65005,1.65025,254500000.0
2009-08-24 12:21:00,1.65025,1.6505,1.65025,1.6505,126900000.0
2009-08-24 12:22:00,1.65045,1.65045,1.65025,1.6503,209100000.0
2009-08-24 12:23:00,1.6504,1.65045,1.65025,1.6504,327000000.0
2009-08-24 12:24:00,1.6504,1.6504,1.65005,1.6503,187300000.0
2009-08-24 12:25:00,1.6503,1.6504,1.6503,1.65035,97800000.0
2009-08-24 12:26:00,1.65035,1.6504,1.6503,1.6504,122200000.0
2009-08-24 12:27:00,1.6505,1.6505,1.65035,1.6504,201600000.0
2009-08-24 12:28:00,1.6504,1.6505,1.6502,1.65025,261300000.0
2009-08-24 12:29:00,1.6503,1.6503,1.65025,1.6503,80500000.0
2009-08-24 12:30:00,1.6503,1.6504,1.6502,1.6504,278500000.0
2009-08-24 12:31:00,1.6504,1.6504,1.65035,1.65035,67000000.0
2009-08-24 12:32:00,1.65035,1.6507,1.65035,1.6506,139800000.0
2009-08-24 12:33:00,1.6506,1.6506,1.65045,1.65055,209700000.0
2009-08-24 12:34:00,1.6505,1.6506,1.6501,1.65045,405500000.0
2009-08-24 12:35:00,1.65045,1.6508,1.6504,1.6508,335500000.0
2009-08-24 12:36:00,1.6508,1.6508,1.65055,1.6506,485200000.0
2009-08-24 12:37:00,1.65075,1.6509,1.6506,1.6506,84400000.0
2009-08-24 12:38:00,1.65055,1.6508,1.65045,1.65045,264200000.0
2009-08-24 12:39:00,1.65045,1.65075,1.6504,1.6505,177800000.0
2009-08-24 12:40:00,1.6505,1.6506,1.6502,1.6503,440800000.0
2009-08-24 12:41:00,1.65025,1.6504,1.65015,1.6502,354200000.0
2009-08-24 12:42:00,1.6503,1.6506,1.6503,1.6505,301900000.0
2009-08-24 12:43:00,1.65045,1.6506,1.65045,1.6505,110600000.0
2009-08-24 12:44:00,1.6505,1.6506,1.6504,1.6506,95500000.0
2009-08-24 12:45:00,1.65055,1.6506,1.65,1.65025,197300000.0
2009-08-24 12:46:00,1.6504,1.65055,1.6503,1.65045,428100000.0
2009-08-24 12:47:00,1.65045,1.6507,1.65025,1.65025,296600000.0
2009-08-24 12:48:00,1.6503,1.65045,1.6501,1.65045,326800000.0
2009-08-24 12:49:00,1.65045,1.65065,1.65045,1.6505,222700000.0
2009-08-24 12:50:00,1.6505,1.65065,1.6503,1.65045,255900000.0
2009-08-24 12:51:00,1.6505,1.6505,1.65035,1.65035,163300000.0
2009-08-24 12:52:00,1.65035,1.65035,1.64995,1.65,276800000.0
2009-08-24 12:53:00,1.65,1.65,1.6499,1.64995,187400000.0
2009-08-24 12:54:00,1.64995,1.6501,1.6498,1.6501,208000000.0
2009-08-24 12:55:00,1.65015,1.65035,1.65005,1.6502,256000000.0
2009-08-24 12:56:00,1.6502,1.6503,1.6499,1.65015,330400000.0
2009-08-24 12:57:00,1.65015,1.6503,1.64995,1.65,433000000.0
2009-08-24 12:58:00,1.65,1.65,1.64985,1.64995,130200000.0
2009-08-24 12:59:00,1.64995,1.65,1.64965,1.6497,241200000.0
2009-08-24 13:00:00,1.6497,1.6497,1.6493,1.6496,454700000.0
2009-08-24 13:01:00,1.6496,1.6497,1.64945,1.6496,280900000.0
2009-08-24 13:02:00,1.6496,1.6496,1.6493,1.6493,427100000.0
2009-08-24 13:03:00,1.6493,1.64955,1.64925,1.64935,186300000.0
2009-08-24 13:04:00,1.64935,1.6494,1.64905,1.6491,149000000.0
2009-08-24 13:05:00,1.6491,1.6492,1.6489,1.649,347500000.0
2009-08-24 13:06:00,1.64905,1.6491,1.64875,1.64875,384199999.0
2009-08-24 13:07:00,1.6488,1.64885,1.6485,1.6487,228300000.0
2009-08-24 13:08:00,1.6487,1.6489,1.64865,1.6489,186700000.0
2009-08-24 13:09:00,1.6489,1.649,1.6489,1.64895,289000000.0
2009-08-24 13:10:00,1.649,1.64905,1.6485,1.6487,341800000.0
2009-08-24 13:11:00,1.6487,1.6489,1.6487,1.6489,248900000.0
2009-08-24 13:12:00,1.6489,1.64925,1.6488,1.64905,556800000.0
2009-08-24 13:13:00,1.64905,1.64925,1.64895,1.64925,287900000.0
2009-08-24 13:14:00,1.64925,1.6499,1.64925,1.6499,175700000.0
2009-08-24 13:15:00,1.64995,1.65005,1.6499,1.65,199400000.0
2009-08-24 13:16:00,1.65,1.6503,1.64985,1.65,294600000.0
2009-08-24 13:17:00,1.65,1.65,1.6495,1.6498,377600000.0
2009-08-24 13:18:00,1.6498,1.65,1.6498,1.6499,525700000.0
2009-08-24 13:19:00,1.6499,1.6499,1.64945,1.6499,472000000.0
2009-08-24 13:20:00,1.6499,1.6499,1.6497,1.6497,76300000.0
2009-08-24 13:21:00,1.6497,1.6502,1.6497,1.6501,290200000.0
2009-08-24 13:22:00,1.6501,1.6501,1.65,1.65005,264900000.0
2009-08-24 13:23:00,1.65005,1.6508,1.65005,1.65065,355200000.0
2009-08-24 13:24:00,1.6507,1.65105,1.65055,1.6507,255300000.0
2009-08-24 13:25:00,1.6508,1.6523,1.65075,1.65145,271600000.0
2009-08-24 13:26:00,1.65145,1.65145,1.6511,1.65125,703800000.0
2009-08-24 13:27:00,1.65125,1.6513,1.651,1.6511,225600000.0
2009-08-24 13:28:00,1.6511,1.6511,1.651,1.65105,573800001.0
2009-08-24 13:29:00,1.6512,1.6512,1.651,1.65105,583100000.0
2009-08-24 13:30:00,1.65105,1.6511,1.65105,1.6511,298999999.0
2009-08-24 13:31:00,1.6511,1.65115,1.65105,1.6511,142300000.0
2009-08-24 13:32:00,1.6511,1.6511,1.65105,1.65105,132100000.0
2009-08-24 13:33:00,1.65105,1.6512,1.6509,1.65095,299500000.0
2009-08-24 13:34:00,1.65095,1.651,1.65055,1.6506,477700000.0
2009-08-24 13:35:00,1.6506,1.6509,1.6506,1.6509,302100000.0
2009-08-24 13:36:00,1.651,1.651,1.6508,1.65085,215600000.0
2009-08-24 13:37:00,1.6509,1.6509,1.65055,1.6506,345199999.0
2009-08-24 13:38:00,1.6506,1.6512,1.6506,1.6512,231700000.0
2009-08-24 13:39:00,1.6512,1.6513,1.6511,1.6512,233700000.0
2009-08-24 13:40:00,1.6512,1.6512,1.651,1.6512,391800000.0
2009-08-24 13:41:00,1.6511,1.6512,1.651,1.651,293100000.0
2009-08-24 13:42:00,1.65105,1.6511,1.65085,1.65095,327700000.0
2009-08-24 13:43:00,1.65095,1.6512,1.65095,1.6511,228700001.0
2009-08-24 13:44:00,1.6511,1.65125,1.65095,1.65095,267300000.0
2009-08-24 13:45:00,1.651,1.6512,1.6509,1.6509,296300000.0
2009-08-24 13:46:00,1.651,1.65125,1.6508,1.651,454800000.0
2009-08-24 13:47:00,1.651,1.651,1.65095,1.651,542400000.0
2009-08-24 13:48:00,1.651,1.6511,1.65075,1.6511,402900000.0
2009-08-24 13:49:00,1.6511,1.6512,1.65105,1.6512,277800000.0
2009-08-24 13:50:00,1.6512,1.65125,1.6511,1.65125,329500000.0
2009-08-24 13:51:00,1.6512,1.6512,1.65105,1.6511,204000000.0
2009-08-24 13:52:00,1.6511,1.6512,1.6509,1.6509,338600000.0
2009-08-24 13:53:00,1.6509,1.65115,1.6509,1.6509,283100000.0
2009-08-24 13:54:00,1.6511,1.6511,1.6509,1.651,271500000.0
2009-08-24 13:55:00,1.65095,1.65115,1.6509,1.6511,147800000.0
2009-08-24 13:56:00,1.6511,1.6512,1.651,1.65105,350500000.0
2009-08-24 13:57:00,1.65105,1.65105,1.6507,1.65095,365300000.0
2009-08-24 13:58:00,1.65095,1.6511,1.6505,1.6505,321800000.0
2009-08-24 13:59:00,1.6505,1.6508,1.65025,1.6506,354400000.0
2009-08-24 14:00:00,1.6506,1.6509,1.65045,1.6508,527700000.0
2009-08-24 14:01:00,1.6508,1.651,1.65075,1.6509,397400000.0
2009-08-24 14:02:00,1.6509,1.6509,1.65035,1.65045,477299999.0
2009-08-24 14:03:00,1.65055,1.65055,1.64985,1.65005,369200000.0
2009-08-24 14:04:00,1.6501,1.65025,1.6498,1.6501,418900000.0
2009-08-24 14:05:00,1.6501,1.6503,1.6501,1.6502,168800000.0
2009-08-24 14:06:00,1.6502,1.6503,1.6499,1.6501,300900000.0
2009-08-24 14:07:00,1.6501,1.6503,1.65,1.6503,340100000.0
2009-08-24 14:08:00,1.65045,1.65045,1.6503,1.6503,166500000.0
2009-08-24 14:09:00,1.6503,1.6506,1.6503,1.6506,569200000.0
2009-08-24 14:10:00,1.6507,1.6507,1.6505,1.65055,198700000.0
2009-08-24 14:11:00,1.6506,1.65075,1.6503,1.6503,169200000.0
2009-08-24 14:12:00,1.6503,1.6504,1.6502,1.6503,518800000.0
2009-08-24 14:13:00,1.6503,1.6505,1.65025,1.65045,384300000.0
2009-08-24 14:14:00,1.6504,1.6504,1.64965,1.64965,602099999.0
2009-08-24 14:15:00,1.6496,1.6499,1.64915,1.64915,303100000.0
2009-08-24 14:16:00,1.64915,1.6495,1.6491,1.6494,286200000.0
2009-08-24 14:17:00,1.64945,1.6503,1.64935,1.6499,260100000.0
2009-08-24 14:18:00,1.6499,1.6502,1.64985,1.6502,466800000.0
2009-08-24 14:19:00,1.6501,1.6503,1.6501,1.65025,497700000.0
2009-08-24 14:20:00,1.6503,1.6503,1.65015,1.6502,366000000.0
2009-08-24 14:21:00,1.65025,1.65035,1.64995,1.64995,402500000.0
2009-08-24 14:22:00,1.6499,1.65,1.64985,1.6499,220100000.0
2009-08-24 14:23:00,1.6499,1.65005,1.6498,1.65,372200000.0
2009-08-24 14:24:00,1.64995,1.65025,1.64995,1.6502,146000000.0
2009-08-24 14:25:00,1.65015,1.65025,1.65,1.65005,320700000.0
2009-08-24 14:26:00,1.6501,1.6502,1.64995,1.6501,309900000.0
2009-08-24 14:27:00,1.6501,1.6502,1.6499,1.6499,244100000.0
2009-08-24 14:28:00,1.6499,1.65,1.64975,1.64975,299600000.0
2009-08-24 14:29:00,1.64975,1.6498,1.64975,1.64975,314300000.0
2009-08-24 14:30:00,1.64975,1.6502,1.6497,1.64975,382000000.0
2009-08-24 14:31:00,1.64975,1.6499,1.64975,1.64985,245000000.0
2009-08-24 14:32:00,1.6498,1.6499,1.64965,1.6498,224899996.0
2009-08-24 14:33:00,1.6498,1.6504,1.6498,1.6502,276100001.0
2009-08-24 14:34:00,1.6502,1.65085,1.6502,1.6506,350400000.0
2009-08-24 14:35:00,1.65065,1.65065,1.6505,1.65055,79400000.0
2009-08-24 14:36:00,1.65055,1.65065,1.6504,1.6506,368600000.0
2009-08-24 14:37:00,1.6506,1.65065,1.65025,1.6503,419900000.0
2009-08-24 14:38:00,1.6503,1.6505,1.65025,1.65045,317100000.0
2009-08-24 14:39:00,1.65045,1.6506,1.65045,1.6506,228300000.0
2009-08-24 14:40:00,1.6506,1.65085,1.6506,1.6508,203100000.0
2009-08-24 14:41:00,1.65075,1.6512,1.65075,1.651,509600000.0
2009-08-24 14:42:00,1.651,1.65105,1.65065,1.6507,705600001.0
2009-08-24 14:43:00,1.6507,1.651,1.6507,1.6509,363100000.0
2009-08-24 14:44:00,1.651,1.651,1.65075,1.6508,329000000.0
2009-08-24 14:45:00,1.6508,1.6509,1.65065,1.6507,284200000.0
2009-08-24 14:46:00,1.6507,1.6513,1.6507,1.65115,199100000.0
2009-08-24 14:47:00,1.65115,1.6513,1.65115,1.65115,209000000.0
2009-08-24 14:48:00,1.65115,1.6515,1.65115,1.6514,350400000.0
2009-08-24 14:49:00,1.6514,1.6514,1.6511,1.6512,273000000.0
2009-08-24 14:50:00,1.6512,1.652,1.65115,1.652,339200001.0
2009-08-24 14:51:00,1.652,1.652,1.65125,1.6513,400799999.0
2009-08-24 14:52:00,1.6513,1.6514,1.6505,1.65055,394300000.0
2009-08-24 14:53:00,1.65055,1.6506,1.65035,1.6504,88600000.0
2009-08-24 14:54:00,1.6504,1.6508,1.65035,1.6506,481700000.0
2009-08-24 14:55:00,1.65055,1.6512,1.65055,1.6511,459600000.0
2009-08-24 14:56:00,1.6511,1.65115,1.65075,1.6508,135600000.0
2009-08-24 14:57:00,1.6508,1.6508,1.65055,1.65055,97700000.0
2009-08-24 14:58:00,1.65055,1.65055,1.65035,1.6504,76500000.0
2009-08-24 14:59:00,1.6504,1.65075,1.6503,1.65065,272200000.0
2009-08-24 15:00:00,1.6506,1.65075,1.6504,1.65075,376400000.0
2009-08-24 15:01:00,1.6508,1.6508,1.65075,1.65075,40000000.0
2009-08-24 15:02:00,1.65075,1.65095,1.65065,1.6507,104000000.0
2009-08-24 15:03:00,1.65075,1.65085,1.65075,1.6508,176800000.0
2009-08-24 15:04:00,1.6508,1.6508,1.6501,1.6502,347800000.0
2009-08-24 15:05:00,1.6502,1.6507,1.6502,1.65065,477900000.0
2009-08-24 15:06:00,1.65065,1.6507,1.6505,1.6506,441700001.0
2009-08-24 15:07:00,1.6506,1.6506,1.65025,1.65045,708400000.0
2009-08-24 15:08:00,1.6505,1.65055,1.65035,1.6504,477900002.0
2009-08-24 15:09:00,1.6504,1.6506,1.6502,1.65045,486200000.0
2009-08-24 15:10:00,1.6504,1.65055,1.65025,1.6504,446600000.0
2009-08-24 15:11:00,1.65045,1.65085,1.6504,1.65085,475800000.0
2009-08-24 15:12:00,1.6508,1.6509,1.6506,1.6509,299700000.0
2009-08-24 15:13:00,1.6509,1.6509,1.6505,1.6506,408700000.0
2009-08-24 15:14:00,1.6506,1.6507,1.65045,1.6506,472700000.0
2009-08-24 15:15:00,1.6506,1.6506,1.6498,1.6498,455599999.0
2009-08-24 15:16:00,1.6498,1.6498,1.6492,1.6494,406300000.0
2009-08-24 15:17:00,1.6494,1.64945,1.6491,1.64925,371600000.0
2009-08-24 15:18:00,1.64925,1.64935,1.64865,1.6487,348700001.0
2009-08-24 15:19:00,1.6487,1.6487,1.64845,1.64845,395200000.0
2009-08-24 15:20:00,1.6485,1.6485,1.64785,1.6481,368900000.0
2009-08-24 15:21:00,1.64815,1.6484,1.64795,1.64835,486600000.0
2009-08-24 15:22:00,1.64835,1.64835,1.6479,1.64795,380800000.0
2009-08-24 15:23:00,1.64795,1.6484,1.64785,1.6483,382300000.0
2009-08-24 15:24:00,1.6484,1.6485,1.6483,1.6484,339500000.0
2009-08-24 15:25:00,1.6484,1.6486,1.64835,1.6485,279800000.0
2009-08-24 15:26:00,1.6485,1.6488,1.64845,1.64855,191900000.0
2009-08-24 15:27:00,1.64855,1.6487,1.64845,1.64855,335300000.0
2009-08-24 15:28:00,1.64855,1.6488,1.64855,1.6487,164500000.0
2009-08-24 15:29:00,1.6487,1.6488,1.64845,1.6487,360800001.0
2009-08-24 15:30:00,1.6487,1.6487,1.64855,1.64855,249400000.0
2009-08-24 15:31:00,1.64855,1.6486,1.64825,1.64825,399000000.0
2009-08-24 15:32:00,1.64825,1.6485,1.64815,1.6485,321700001.0
2009-08-24 15:33:00,1.6485,1.6489,1.6482,1.64885,325100000.0
2009-08-24 15:34:00,1.64885,1.6494,1.6487,1.6493,404800000.0
2009-08-24 15:35:00,1.6493,1.6493,1.6486,1.649,430800000.0
2009-08-24 15:36:00,1.6491,1.6491,1.64855,1.64855,482300000.0
2009-08-24 15:37:00,1.6486,1.64915,1.64855,1.649,314600000.0
2009-08-24 15:38:00,1.64895,1.6493,1.64875,1.6492,388400000.0
2009-08-24 15:39:00,1.64915,1.6494,1.649,1.6491,389800000.0
2009-08-24 15:40:00,1.64915,1.6492,1.64865,1.6488,491500000.0
2009-08-24 15:41:00,1.6488,1.6492,1.6487,1.6492,597500000.0
2009-08-24 15:42:00,1.6492,1.6492,1.64885,1.6491,635900000.0
2009-08-24 15:43:00,1.6491,1.6492,1.6485,1.649,591900000.0
2009-08-24 15:44:00,1.6491,1.6491,1.64865,1.6488,448600000.0
2009-08-24 15:45:00,1.6489,1.6493,1.6489,1.64905,765200001.0
2009-08-24 15:46:00,1.64905,1.6494,1.6488,1.6488,299600000.0
2009-08-24 15:47:00,1.6488,1.6492,1.64845,1.6485,509400000.0
2009-08-24 15:48:00,1.6484,1.6485,1.648,1.6481,399000000.0
2009-08-24 15:49:00,1.6481,1.6485,1.64805,1.6484,559300000.0
2009-08-24 15:50:00,1.6484,1.6485,1.64805,1.6484,312300000.0
2009-08-24 15:51:00,1.6483,1.649,1.64825,1.649,544200000.0
2009-08-24 15:52:00,1.649,1.649,1.6481,1.6481,545700000.0
2009-08-24 15:53:00,1.6481,1.6487,1.6481,1.64835,841600000.0
2009-08-24 15:54:00,1.64835,1.64875,1.6483,1.64865,659400001.0
2009-08-24 15:55:00,1.64865,1.64885,1.64825,1.6484,718200000.0
2009-08-24 15:56:00,1.64825,1.6485,1.6481,1.6484,485700000.0
2009-08-24 15:57:00,1.6484,1.6486,1.64805,1.64825,599300000.0
2009-08-24 15:58:00,1.6482,1.6485,1.64805,1.6483,587100002.0
2009-08-24 15:59:00,1.6483,1.6485,1.6481,1.64845,374800000.0
2009-08-24 16:00:00,1.64845,1.6487,1.64835,1.6487,445700002.0
2009-08-24 16:01:00,1.6488,1.6488,1.64835,1.6486,335500000.0
2009-08-24 16:02:00,1.6486,1.6486,1.64785,1.64805,511300000.0
2009-08-24 16:03:00,1.648,1.648,1.6474,1.64745,366200000.0
2009-08-24 16:04:00,1.64745,1.6475,1.64675,1.6468,557700000.0
2009-08-24 16:05:00,1.6468,1.6469,1.6455,1.64585,423800000.0
2009-08-24 16:06:00,1.64585,1.64615,1.64555,1.6457,652400002.0
2009-08-24 16:07:00,1.6457,1.6459,1.6455,1.64555,684600000.0
2009-08-24 16:08:00,1.64555,1.6456,1.645,1.6451,658200000.0
2009-08-24 16:09:00,1.6451,1.6457,1.64495,1.6455,670000000.0
2009-08-24 16:10:00,1.6455,1.6459,1.64535,1.6458,841900000.0
2009-08-24 16:11:00,1.6458,1.6462,1.64575,1.6462,569600000.0
2009-08-24 16:12:00,1.6462,1.6463,1.64545,1.64545,541900000.0
2009-08-24 16:13:00,1.6454,1.6456,1.64505,1.6452,566300000.0
2009-08-24 16:14:00,1.6452,1.6452,1.6443,1.6443,573049999.0
2009-08-24 16:15:00,1.6443,1.645,1.64425,1.6449,831300000.0
2009-08-24 16:16:00,1.6449,1.64525,1.6449,1.64515,305800000.0
2009-08-24 16:17:00,1.6451,1.6452,1.645,1.6451,424300002.0
2009-08-24 16:18:00,1.6451,1.6452,1.64475,1.6449,565900000.0
2009-08-24 16:19:00,1.6449,1.6452,1.6447,1.6447,444800000.0
2009-08-24 16:20:00,1.6447,1.6448,1.6442,1.6448,475500000.0
2009-08-24 16:21:00,1.6448,1.6448,1.64445,1.64455,356800000.0
2009-08-24 16:22:00,1.64455,1.6448,1.6445,1.6447,496700000.0
2009-08-24 16:23:00,1.6447,1.6448,1.64445,1.6445,292500000.0
2009-08-24 16:24:00,1.6445,1.6448,1.6445,1.6448,252600000.0
2009-08-24 16:25:00,1.6447,1.6448,1.6446,1.6446,107600000.0
2009-08-24 16:26:00,1.6446,1.6448,1.6446,1.6447,389200000.0
2009-08-24 16:27:00,1.6446,1.6448,1.64435,1.64455,453900000.0
2009-08-24 16:28:00,1.64455,1.64465,1.6444,1.6444,638099999.0
2009-08-24 16:29:00,1.6444,1.6446,1.6441,1.6444,826999999.0
2009-08-24 16:30:00,1.64435,1.64455,1.6443,1.6445,490600000.0
2009-08-24 16:31:00,1.6445,1.6446,1.6444,1.6445,483800000.0
2009-08-24 16:32:00,1.6445,1.6445,1.6441,1.6441,370700000.0
2009-08-24 16:33:00,1.6441,1.6441,1.6433,1.6434,371399999.0
2009-08-24 16:34:00,1.64335,1.6437,1.6432,1.6437,464700000.0
2009-08-24 16:35:00,1.6438,1.6441,1.6433,1.6434,396400000.0
2009-08-24 16:36:00,1.6434,1.6435,1.6432,1.64335,343400000.0
2009-08-24 16:37:00,1.64335,1.6434,1.64275,1.64275,466500000.0
2009-08-24 16:38:00,1.64275,1.6428,1.6422,1.6423,457700000.0
2009-08-24 16:39:00,1.6423,1.6424,1.64155,1.6417,667000000.0
2009-08-24 16:40:00,1.6417,1.64195,1.6415,1.6416,508400001.0
2009-08-24 16:41:00,1.64155,1.6422,1.64145,1.64205,572700001.0
2009-08-24 16:42:00,1.64205,1.6422,1.64195,1.6421,487300000.0
2009-08-24 16:43:00,1.6421,1.6421,1.64105,1.6412,602700000.0
2009-08-24 16:44:00,1.6412,1.6415,1.641,1.6411,565200000.0
2009-08-24 16:45:00,1.6411,1.6417,1.641,1.6417,345900000.0
2009-08-24 16:46:00,1.6417,1.6418,1.64155,1.64165,271000000.0
2009-08-24 16:47:00,1.64165,1.6419,1.6415,1.6418,238800000.0
2009-08-24 16:48:00,1.6418,1.64185,1.6414,1.6415,506300002.0
2009-08-24 16:49:00,1.6415,1.6415,1.64095,1.64095,561599999.0
2009-08-24 16:50:00,1.64095,1.64095,1.6405,1.6406,433000000.0
2009-08-24 16:51:00,1.6406,1.641,1.6405,1.6408,690100000.0
2009-08-24 16:52:00,1.6409,1.6412,1.64075,1.6409,522800000.0
2009-08-24 16:53:00,1.6409,1.641,1.6407,1.6407,610800000.0
2009-08-24 16:54:00,1.64075,1.64075,1.64055,1.6406,413800000.0
2009-08-24 16:55:00,1.6407,1.641,1.6407,1.641,312500000.0
2009-08-24 16:56:00,1.641,1.6411,1.6408,1.6411,509800000.0
2009-08-24 16:57:00,1.6411,1.6413,1.64085,1.64115,481100000.0
2009-08-24 16:58:00,1.6412,1.6413,1.6407,1.6409,388100000.0
2009-08-24 16:59:00,1.6409,1.6413,1.64055,1.6413,520000000.0
2009-08-24 17:00:00,1.6412,1.6418,1.64115,1.6416,624800000.0
2009-08-24 17:01:00,1.6417,1.6418,1.64155,1.6417,590400000.0
2009-08-24 17:02:00,1.6417,1.6417,1.64135,1.6415,618800000.0
2009-08-24 17:03:00,1.6416,1.6422,1.6415,1.6422,465700000.0
2009-08-24 17:04:00,1.6422,1.64245,1.64195,1.64225,381400000.0
2009-08-24 17:05:00,1.6423,1.6428,1.6423,1.64265,438900000.0
2009-08-24 17:06:00,1.64265,1.64305,1.64265,1.643,370900002.0
2009-08-24 17:07:00,1.643,1.6432,1.64275,1.6432,531300001.0
2009-08-24 17:08:00,1.6432,1.6432,1.64285,1.643,700900000.0
2009-08-24 17:09:00,1.643,1.6432,1.6429,1.64305,535600000.0
2009-08-24 17:10:00,1.643,1.643,1.64255,1.6426,620300000.0
2009-08-24 17:11:00,1.6426,1.64265,1.64195,1.6421,620000000.0
2009-08-24 17:12:00,1.6421,1.6424,1.6421,1.6422,601600000.0
2009-08-24 17:13:00,1.6422,1.6423,1.642,1.6421,786900000.0
2009-08-24 17:14:00,1.6422,1.6424,1.64205,1.6423,887900000.0
2009-08-24 17:15:00,1.6423,1.6423,1.642,1.64205,396300000.0
2009-08-24 17:16:00,1.64205,1.6421,1.6417,1.6418,520900000.0
2009-08-24 17:17:00,1.6418,1.64215,1.64165,1.6418,687199999.0
2009-08-24 17:18:00,1.6418,1.642,1.64125,1.64125,747199996.0
2009-08-24 17:19:00,1.64125,1.6415,1.6412,1.6413,441299999.0
2009-08-24 17:20:00,1.6413,1.6415,1.64125,1.6414,190500000.0
2009-08-24 17:21:00,1.6414,1.6415,1.64085,1.6409,421300000.0
2009-08-24 17:22:00,1.6409,1.6411,1.64085,1.6411,493200000.0
2009-08-24 17:23:00,1.6411,1.64125,1.6408,1.6408,553400000.0
2009-08-24 17:24:00,1.6408,1.64105,1.6408,1.641,178200000.0
2009-08-24 17:25:00,1.641,1.6418,1.641,1.6417,325300000.0
2009-08-24 17:26:00,1.6417,1.6422,1.64165,1.6421,292100000.0
2009-08-24 17:27:00,1.64205,1.64245,1.642,1.6424,216800000.0
2009-08-24 17:28:00,1.6424,1.6425,1.6423,1.6423,136400000.0
2009-08-24 17:29:00,1.64225,1.6424,1.64205,1.6421,448000000.0
2009-08-24 17:30:00,1.6421,1.6423,1.64195,1.6423,444500000.0
2009-08-24 17:31:00,1.6423,1.6423,1.6417,1.6417,409300000.0
2009-08-24 17:32:00,1.6417,1.6419,1.64155,1.64155,302800000.0
2009-08-24 17:33:00,1.64155,1.642,1.6414,1.64195,302000000.0
2009-08-24 17:34:00,1.64195,1.64195,1.6417,1.64175,285900000.0
2009-08-24 17:35:00,1.64175,1.6418,1.64145,1.64155,265600000.0
2009-08-24 17:36:00,1.64155,1.6417,1.64125,1.64125,161600000.0
2009-08-24 17:37:00,1.6413,1.64145,1.641,1.641,260200000.0
2009-08-24 17:38:00,1.641,1.641,1.6408,1.6409,337100000.0
2009-08-24 17:39:00,1.6409,1.64105,1.64085,1.6409,166200000.0
2009-08-24 17:40:00,1.64085,1.641,1.64085,1.6409,272000000.0
2009-08-24 17:41:00,1.6409,1.64125,1.6409,1.64115,165500000.0
2009-08-24 17:42:00,1.6412,1.642,1.6412,1.6419,180100000.0
2009-08-24 17:43:00,1.6419,1.64225,1.64185,1.6421,185800000.0
2009-08-24 17:44:00,1.6421,1.64215,1.64185,1.64185,263600001.0
2009-08-24 17:45:00,1.6418,1.642,1.6415,1.6416,450600000.0
2009-08-24 17:46:00,1.6416,1.6417,1.64115,1.6415,445600001.0
2009-08-24 17:47:00,1.6415,1.6417,1.6408,1.641,487100000.0
2009-08-24 17:48:00,1.641,1.641,1.6408,1.6408,213000000.0
2009-08-24 17:49:00,1.6408,1.6409,1.6408,1.64085,251800000.0
2009-08-24 17:50:00,1.64085,1.64105,1.64085,1.64095,105600000.0
2009-08-24 17:51:00,1.64095,1.641,1.6409,1.6409,223600000.0
2009-08-24 17:52:00,1.6409,1.6415,1.6409,1.64145,513300000.0
2009-08-24 17:53:00,1.6414,1.64145,1.6412,1.64135,531600000.0
2009-08-24 17:54:00,1.64135,1.6414,1.6411,1.6413,520100000.0
2009-08-24 17:55:00,1.6413,1.6416,1.6412,1.64135,605000001.0
2009-08-24 17:56:00,1.6414,1.6415,1.6413,1.6415,402500000.0
2009-08-24 17:57:00,1.6415,1.64155,1.6414,1.6415,327100000.0
2009-08-24 17:58:00,1.6415,1.6415,1.64125,1.64145,256700000.0
2009-08-24 17:59:00,1.64145,1.6415,1.6414,1.6415,252600000.0
2009-08-24 18:00:00,1.6415,1.64155,1.64135,1.6414,128300000.0
2009-08-24 18:01:00,1.6414,1.64155,1.64115,1.6413,398800000.0
2009-08-24 18:02:00,1.6413,1.6413,1.64105,1.6411,251100000.0
2009-08-24 18:03:00,1.6411,1.64115,1.64085,1.64115,363500000.0
2009-08-24 18:04:00,1.6412,1.64145,1.6412,1.6414,326500000.0
2009-08-24 18:05:00,1.6414,1.6416,1.64135,1.64145,282900000.0
2009-08-24 18:06:00,1.6414,1.6416,1.6414,1.6414,202500000.0
2009-08-24 18:07:00,1.6414,1.6414,1.64125,1.64125,213400000.0
2009-08-24 18:08:00,1.6413,1.6413,1.64105,1.6411,307899999.0
2009-08-24 18:09:00,1.64115,1.6413,1.64105,1.6411,240800000.0
2009-08-24 18:10:00,1.6411,1.6413,1.641,1.6411,281900000.0
2009-08-24 18:11:00,1.6413,1.6414,1.64105,1.64125,270000000.0
2009-08-24 18:12:00,1.6413,1.6414,1.641,1.6411,194800000.0
2009-08-24 18:13:00,1.6412,1.64135,1.6412,1.6413,98600000.0
2009-08-24 18:14:00,1.6413,1.6417,1.64125,1.6417,218200000.0
2009-08-24 18:15:00,1.6417,1.64195,1.6417,1.6418,514200000.0
2009-08-24 18:16:00,1.6418,1.6423,1.6418,1.64225,328699999.0
2009-08-24 18:17:00,1.64225,1.6425,1.6422,1.6425,259500001.0
2009-08-24 18:18:00,1.6425,1.6426,1.64225,1.6426,200000000.0
2009-08-24 18:19:00,1.6426,1.64305,1.6426,1.64305,191900001.0
2009-08-24 18:20:00,1.64295,1.643,1.64285,1.643,286700000.0
2009-08-24 18:21:00,1.643,1.643,1.6428,1.64285,288800000.0
2009-08-24 18:22:00,1.64285,1.6429,1.6427,1.6427,121700000.0
2009-08-24 18:23:00,1.6427,1.6428,1.64225,1.64235,576800001.0
2009-08-24 18:24:00,1.64235,1.6428,1.64235,1.6425,214000000.0
2009-08-24 18:25:00,1.6426,1.6428,1.64245,1.6428,325600000.0
2009-08-24 18:26:00,1.6428,1.6429,1.6426,1.6427,374300000.0
2009-08-24 18:27:00,1.6427,1.6428,1.6426,1.6426,313300000.0
2009-08-24 18:28:00,1.6426,1.6426,1.64235,1.64245,103300000.0
2009-08-24 18:29:00,1.6424,1.6424,1.64225,1.64225,61000000.0
2009-08-24 18:30:00,1.64225,1.64225,1.6419,1.64215,176200000.0
2009-08-24 18:31:00,1.6422,1.6425,1.6422,1.64235,224500000.0
2009-08-24 18:32:00,1.6423,1.6425,1.6423,1.6424,203300000.0
2009-08-24 18:33:00,1.6424,1.64245,1.6424,1.64245,111000000.0
2009-08-24 18:34:00,1.6424,1.64245,1.6423,1.6423,201900000.0
2009-08-24 18:35:00,1.6423,1.6426,1.6423,1.6425,158600000.0
2009-08-24 18:36:00,1.6426,1.6426,1.6423,1.6424,176500000.0
2009-08-24 18:37:00,1.6424,1.6426,1.6423,1.64255,281400000.0
2009-08-24 18:38:00,1.64245,1.6426,1.6423,1.6424,465200000.0
2009-08-24 18:39:00,1.6424,1.6425,1.64235,1.64245,201300000.0
2009-08-24 18:40:00,1.6424,1.6425,1.6424,1.64245,142400000.0
2009-08-24 18:41:00,1.64245,1.64305,1.64245,1.643,207200000.0
2009-08-24 18:42:00,1.643,1.64325,1.6429,1.64325,347700000.0
2009-08-24 18:43:00,1.64325,1.6435,1.64315,1.6432,224200000.0
2009-08-24 18:44:00,1.6432,1.64335,1.64305,1.64305,192400000.0
2009-08-24 18:45:00,1.64305,1.64305,1.6429,1.6429,180000000.0
2009-08-24 18:46:00,1.6429,1.643,1.6428,1.6429,75100000.0
2009-08-24 18:47:00,1.6429,1.64315,1.6429,1.6431,88400000.0
2009-08-24 18:48:00,1.6431,1.6431,1.64295,1.64305,75200000.0
2009-08-24 18:49:00,1.64305,1.6431,1.64305,1.6431,28500000.0
2009-08-24 18:50:00,1.6431,1.6431,1.64265,1.64265,142500000.0
2009-08-24 18:51:00,1.64265,1.6427,1.64255,1.64265,147300000.0
2009-08-24 18:52:00,1.6426,1.64295,1.6426,1.6428,57800000.0
2009-08-24 18:53:00,1.6428,1.64325,1.6428,1.6432,239900000.0
2009-08-24 18:54:00,1.6432,1.6432,1.6428,1.6428,266600000.0
2009-08-24 18:55:00,1.64285,1.64285,1.6428,1.6428,35400000.0
2009-08-24 18:56:00,1.6428,1.6431,1.6428,1.64285,214800000.0
2009-08-24 18:57:00,1.64285,1.643,1.64285,1.6429,183200000.0
2009-08-24 18:58:00,1.6429,1.6429,1.6423,1.6423,93100000.0
2009-08-24 18:59:00,1.64235,1.64275,1.64225,1.64245,307900000.0
2009-08-24 19:00:00,1.64245,1.64245,1.64215,1.6422,142700000.0
2009-08-24 19:01:00,1.6422,1.6422,1.64205,1.64205,91100000.0
2009-08-24 19:02:00,1.6421,1.64215,1.642,1.642,124700000.0
2009-08-24 19:03:00,1.642,1.64205,1.642,1.64205,107000000.0
2009-08-24 19:04:00,1.64205,1.6421,1.642,1.64205,126000000.0
2009-08-24 19:05:00,1.64205,1.64205,1.64185,1.64195,304200000.0
2009-08-24 19:06:00,1.6419,1.6419,1.6417,1.6418,140100000.0
2009-08-24 19:07:00,1.6418,1.6418,1.6417,1.64175,29000000.0
2009-08-24 19:08:00,1.64175,1.64175,1.64145,1.6415,160600000.0
2009-08-24 19:09:00,1.6415,1.64155,1.64055,1.6406,472800000.0
2009-08-24 19:10:00,1.6406,1.6409,1.6405,1.6409,304100000.0
2009-08-24 19:11:00,1.641,1.64135,1.641,1.64125,195800000.0
2009-08-24 19:12:00,1.64125,1.64135,1.64075,1.64095,253100000.0
2009-08-24 19:13:00,1.64095,1.64095,1.6401,1.6401,226500000.0
2009-08-24 19:14:00,1.64015,1.64015,1.63955,1.6396,355500000.0
2009-08-24 19:15:00,1.6396,1.6399,1.6395,1.63985,306400000.0
2009-08-24 19:16:00,1.63985,1.64,1.6397,1.6397,237800000.0
2009-08-24 19:17:00,1.63975,1.64035,1.63975,1.64015,189500000.0
2009-08-24 19:18:00,1.64015,1.64035,1.64,1.64035,196400000.0
2009-08-24 19:19:00,1.64035,1.6407,1.64025,1.64065,160700000.0
2009-08-24 19:20:00,1.64065,1.64065,1.64,1.64015,132000000.0
2009-08-24 19:21:00,1.6402,1.6402,1.6398,1.63985,129900000.0
2009-08-24 19:22:00,1.63985,1.63985,1.6398,1.63985,186000000.0
2009-08-24 19:23:00,1.63985,1.63985,1.63975,1.63985,43800000.0
2009-08-24 19:24:00,1.63975,1.63975,1.63935,1.6394,149800000.0
2009-08-24 19:25:00,1.6394,1.6396,1.6392,1.6393,386600000.0
2009-08-24 19:26:00,1.63925,1.6396,1.63925,1.6396,325800000.0
2009-08-24 19:27:00,1.63965,1.63975,1.63955,1.63965,297300000.0
2009-08-24 19:28:00,1.63965,1.64005,1.6396,1.6397,280500000.0
2009-08-24 19:29:00,1.63975,1.63975,1.63935,1.6395,227300000.0
2009-08-24 19:30:00,1.6395,1.6395,1.6392,1.63925,349900000.0
2009-08-24 19:31:00,1.63925,1.63965,1.63925,1.63935,401400000.0
2009-08-24 19:32:00,1.63935,1.6394,1.63925,1.63935,156800000.0
2009-08-24 19:33:00,1.6394,1.63975,1.6394,1.63955,125700000.0
2009-08-24 19:34:00,1.63955,1.64,1.63955,1.63985,199500000.0
2009-08-24 19:35:00,1.6399,1.6401,1.63985,1.64005,109200000.0
2009-08-24 19:36:00,1.64015,1.64015,1.63985,1.6399,54600000.0
2009-08-24 19:37:00,1.6399,1.64025,1.6399,1.6402,118200000.0
2009-08-24 19:38:00,1.6402,1.6403,1.6401,1.6403,116300000.0
2009-08-24 19:39:00,1.6403,1.64095,1.6403,1.64095,136900000.0
2009-08-24 19:40:00,1.64095,1.64095,1.64055,1.64055,130200000.0
2009-08-24 19:41:00,1.64055,1.64055,1.6401,1.6404,224500000.0
2009-08-24 19:42:00,1.6404,1.64065,1.6403,1.64065,263900000.0
2009-08-24 19:43:00,1.64065,1.6411,1.64055,1.64055,221800000.0
2009-08-24 19:44:00,1.64055,1.64055,1.64035,1.6404,122400000.0
2009-08-24 19:45:00,1.6404,1.6407,1.64035,1.6407,215900000.0
2009-08-24 19:46:00,1.6407,1.64075,1.6406,1.6407,219000000.0
2009-08-24 19:47:00,1.64065,1.6408,1.6403,1.64075,198400000.0
2009-08-24 19:48:00,1.64075,1.64075,1.64015,1.64015,188600000.0
2009-08-24 19:49:00,1.64015,1.64045,1.64015,1.64025,177900000.0
2009-08-24 19:50:00,1.64025,1.6405,1.6402,1.64045,143400000.0
2009-08-24 19:51:00,1.6405,1.6406,1.64035,1.64035,303400000.0
2009-08-24 19:52:00,1.64035,1.6406,1.6403,1.64055,91500000.0
2009-08-24 19:53:00,1.64055,1.64055,1.6402,1.64025,209500000.0
2009-08-24 19:54:00,1.64025,1.64025,1.64015,1.64025,34700000.0
2009-08-24 19:55:00,1.64025,1.6403,1.6398,1.6398,101500000.0
2009-08-24 19:56:00,1.6398,1.6398,1.6396,1.6397,151500000.0
2009-08-24 19:57:00,1.6397,1.6399,1.6397,1.63985,64400000.0
2009-08-24 19:58:00,1.63985,1.6401,1.6398,1.6399,172600000.0
2009-08-24 19:59:00,1.6399,1.6399,1.6397,1.6398,67900000.0
2009-08-24 20:00:00,1.6399,1.64,1.6398,1.64,235800000.0
2009-08-24 20:01:00,1.64,1.64,1.6398,1.6398,63800000.0
2009-08-24 20:02:00,1.6398,1.64005,1.6398,1.6399,121900000.0
2009-08-24 20:03:00,1.6399,1.6399,1.63965,1.63975,186700000.0
2009-08-24 20:04:00,1.63985,1.63985,1.63945,1.6395,200400000.0
2009-08-24 20:05:00,1.6395,1.6397,1.6394,1.63965,218300000.0
2009-08-24 20:06:00,1.63965,1.63985,1.63965,1.63985,219100001.0
2009-08-24 20:07:00,1.63985,1.6401,1.63985,1.6399,157600000.0
2009-08-24 20:08:00,1.6399,1.64,1.63985,1.64,99600000.0
2009-08-24 20:09:00,1.64,1.64015,1.63975,1.6398,186600000.0
2009-08-24 20:10:00,1.63975,1.63975,1.63945,1.63945,161400000.0
2009-08-24 20:11:00,1.63945,1.63945,1.63925,1.63935,179400000.0
2009-08-24 20:12:00,1.63935,1.63935,1.63925,1.63935,139600000.0
2009-08-24 20:13:00,1.6394,1.6395,1.6393,1.6395,76400000.0
2009-08-24 20:14:00,1.6395,1.6401,1.6395,1.6401,149400000.0
2009-08-24 20:15:00,1.6401,1.6402,1.63995,1.6402,105900000.0
2009-08-24 20:16:00,1.64025,1.6404,1.64025,1.6403,71100000.0
2009-08-24 20:17:00,1.6403,1.6404,1.6403,1.6404,103800000.0
2009-08-24 20:18:00,1.6404,1.6404,1.64025,1.6404,106200000.0
2009-08-24 20:19:00,1.64035,1.64045,1.64035,1.64045,109700000.0
2009-08-24 20:20:00,1.64045,1.64055,1.64045,1.6405,74000000.0
2009-08-24 20:21:00,1.6405,1.64055,1.64045,1.64045,58500000.0
2009-08-24 20:22:00,1.6405,1.6406,1.6404,1.6404,49200000.0
2009-08-24 20:23:00,1.64045,1.6405,1.6404,1.6405,20200000.0
2009-08-24 20:24:00,1.6404,1.6404,1.64025,1.6403,123800000.0
2009-08-24 20:25:00,1.64025,1.64035,1.64015,1.64025,264100000.0
2009-08-24 20:26:00,1.6402,1.64045,1.64015,1.64045,121800000.0
2009-08-24 20:27:00,1.64045,1.64045,1.64035,1.64035,16800000.0
2009-08-24 20:28:00,1.6403,1.6403,1.64005,1.64015,102200000.0
2009-08-24 20:29:00,1.64015,1.6403,1.64015,1.64015,140100000.0
2009-08-24 20:30:00,1.64015,1.6403,1.64005,1.6403,299200000.0
2009-08-24 20:31:00,1.6403,1.6404,1.64025,1.64035,77100000.0
2009-08-24 20:32:00,1.64035,1.64035,1.6403,1.64035,71300000.0
2009-08-24 20:33:00,1.64035,1.6404,1.64025,1.6403,158400000.0
2009-08-24 20:34:00,1.6403,1.6403,1.64,1.64005,305400000.0
2009-08-24 20:35:00,1.64005,1.64005,1.63995,1.64005,86300000.0
2009-08-24 20:36:00,1.6401,1.6401,1.6398,1.6398,62400000.0
2009-08-24 20:37:00,1.6398,1.64005,1.6398,1.63995,50800000.0
2009-08-24 20:38:00,1.63995,1.6401,1.6398,1.64,192200000.0
2009-08-24 20:39:00,1.64,1.6401,1.64,1.6401,70800000.0
2009-08-24 20:40:00,1.6401,1.6401,1.63995,1.64,82000000.0
2009-08-24 20:41:00,1.64,1.64,1.6399,1.63995,45700000.0
2009-08-24 20:42:00,1.63995,1.6401,1.6399,1.64,156300000.0
2009-08-24 20:43:00,1.64,1.6401,1.6399,1.64,139400000.0
2009-08-24 20:44:00,1.63995,1.6401,1.63995,1.6401,30700000.0
2009-08-24 20:45:00,1.6401,1.6401,1.64,1.64,144000000.0
2009-08-24 20:46:00,1.6401,1.6403,1.64005,1.64015,115700000.0
2009-08-24 20:47:00,1.64015,1.6402,1.64005,1.64005,120800000.0
2009-08-24 20:48:00,1.6401,1.6402,1.6401,1.64015,245200000.0
2009-08-24 20:49:00,1.64015,1.64015,1.6398,1.64,202200000.0
2009-08-24 20:50:00,1.63995,1.64,1.6398,1.6398,165900000.0
2009-08-24 20:51:00,1.63985,1.6402,1.63985,1.64,66400000.0
2009-08-24 20:52:00,1.64,1.64005,1.6398,1.6399,153000000.0
2009-08-24 20:53:00,1.6399,1.64005,1.63985,1.64,178300000.0
2009-08-24 20:54:00,1.64,1.64,1.63975,1.63975,181500000.0
2009-08-24 20:55:00,1.63975,1.6399,1.6397,1.6398,152600000.0
2009-08-24 20:56:00,1.63985,1.6399,1.63975,1.63985,187600000.0
2009-08-24 20:57:00,1.63985,1.63985,1.63955,1.63955,98900000.0
2009-08-24 20:58:00,1.6395,1.63955,1.63945,1.63945,75600000.0
2009-08-24 20:59:00,1.63945,1.63965,1.63945,1.6396,272000000.0
2009-08-24 21:00:00,1.6396,1.6398,1.6396,1.6397,107100000.0
2009-08-24 21:01:00,1.6397,1.6398,1.6397,1.6397,201900000.0
2009-08-24 21:02:00,1.6397,1.6397,1.63945,1.63945,158900000.0
2009-08-24 21:03:00,1.63945,1.6397,1.63945,1.6395,169000000.0
2009-08-24 21:04:00,1.6396,1.6398,1.63955,1.63975,102200000.0
2009-08-24 21:05:00,1.63975,1.63995,1.63955,1.6396,213600000.0
2009-08-24 21:06:00,1.6396,1.6399,1.63955,1.63955,232200000.0
2009-08-24 21:07:00,1.63955,1.6398,1.63955,1.63965,297600000.0
2009-08-24 21:08:00,1.63965,1.63965,1.63925,1.63935,175200000.0
2009-08-24 21:09:00,1.63935,1.6394,1.63915,1.63925,301200000.0
2009-08-24 21:10:00,1.63925,1.63935,1.6392,1.63925,229400000.0
2009-08-24 21:11:00,1.6392,1.6393,1.6392,1.6393,310100000.0
2009-08-24 21:12:00,1.6393,1.6393,1.63915,1.63925,76500000.0
2009-08-24 21:13:00,1.63925,1.63935,1.63925,1.6393,127600000.0
2009-08-24 21:14:00,1.6393,1.6395,1.63925,1.6394,113000000.0
2009-08-24 21:15:00,1.63945,1.6398,1.6393,1.6398,128400000.0
2009-08-24 21:16:00,1.6398,1.6398,1.6394,1.63965,208000000.0
2009-08-24 21:17:00,1.63965,1.6398,1.63955,1.6396,197899997.0
2009-08-24 21:18:00,1.6396,1.6398,1.6396,1.6397,102400000.0
2009-08-24 21:19:00,1.6397,1.6397,1.63965,1.6397,24800000.0
2009-08-24 21:20:00,1.6397,1.6397,1.63935,1.6395,127400000.0
2009-08-24 21:21:00,1.6396,1.6396,1.63955,1.63955,24600000.0
2009-08-24 21:22:00,1.6396,1.63965,1.63955,1.63965,74200000.0
2009-08-24 21:23:00,1.6397,1.6398,1.6396,1.6397,42000000.0
2009-08-24 21:24:00,1.6397,1.63985,1.63965,1.63985,62600000.0
2009-08-24 21:25:00,1.64005,1.64015,1.64005,1.6401,129800001.0
2009-08-24 21:26:00,1.6401,1.6403,1.64005,1.6402,121700000.0
2009-08-24 21:27:00,1.6402,1.6408,1.6402,1.6408,153800000.0
2009-08-24 21:28:00,1.6409,1.6409,1.64065,1.64065,94800000.0
2009-08-24 21:29:00,1.64065,1.64065,1.64045,1.64045,104900000.0
2009-08-24 21:30:00,1.64035,1.6404,1.64005,1.6402,202800000.0
2009-08-24 21:31:00,1.64025,1.64085,1.6402,1.64065,174400000.0
2009-08-24 21:32:00,1.6407,1.641,1.6407,1.6408,311000000.0
2009-08-24 21:33:00,1.6408,1.6413,1.6408,1.6413,184100000.0
2009-08-24 21:34:00,1.6413,1.6416,1.6413,1.6416,270600000.0
2009-08-24 21:35:00,1.6416,1.64165,1.64095,1.64105,232600000.0
2009-08-24 21:36:00,1.6411,1.6411,1.6409,1.64105,97700000.0
2009-08-24 21:37:00,1.64105,1.64105,1.6408,1.6408,64200000.0
2009-08-24 21:38:00,1.6409,1.6409,1.64075,1.6408,102100000.0
2009-08-24 21:39:00,1.6408,1.6408,1.6406,1.64065,87000000.0
2009-08-24 21:40:00,1.64065,1.6408,1.6406,1.6408,150700000.0
2009-08-24 21:41:00,1.6408,1.6408,1.64025,1.6403,179600000.0
2009-08-24 21:42:00,1.6403,1.64055,1.64005,1.64005,286500000.0
2009-08-24 21:43:00,1.64,1.64005,1.6398,1.64005,281500000.0
2009-08-24 21:44:00,1.64005,1.6403,1.64,1.64025,168400000.0
2009-08-24 21:45:00,1.64025,1.64035,1.6399,1.64005,144300000.0
2009-08-24 21:46:00,1.64005,1.6403,1.64005,1.6403,135300000.0
2009-08-24 21:47:00,1.6403,1.64065,1.6403,1.6406,265800000.0
2009-08-24 21:48:00,1.6406,1.6408,1.6406,1.6407,56300000.0
2009-08-24 21:49:00,1.6407,1.64105,1.6407,1.641,120100000.0
2009-08-24 21:50:00,1.641,1.64115,1.64095,1.64105,86800000.0
2009-08-24 21:51:00,1.64105,1.6417,1.641,1.6417,307600000.0
2009-08-24 21:52:00,1.6417,1.6418,1.6416,1.64175,106600000.0
2009-08-24 21:53:00,1.6417,1.64175,1.64155,1.64155,89500000.0
2009-08-24 21:54:00,1.64155,1.6416,1.64135,1.64145,305900000.0
2009-08-24 21:55:00,1.6414,1.64145,1.64125,1.64125,129400000.0
2009-08-24 21:56:00,1.64125,1.64135,1.64105,1.6412,179200000.0
2009-08-24 21:57:00,1.6412,1.6414,1.6412,1.6413,164800000.0
2009-08-24 21:58:00,1.6413,1.6415,1.64125,1.6415,102800000.0
2009-08-24 21:59:00,1.6415,1.6417,1.64135,1.6415,137240000.0
2009-08-24 22:00:00,1.6414,1.6416,1.64125,1.6415,116100000.0
2009-08-24 22:01:00,1.6415,1.6415,1.6413,1.64145,44000000.0
2009-08-24 22:02:00,1.64145,1.6415,1.6413,1.64135,37500000.0
2009-08-24 22:03:00,1.6415,1.6415,1.64085,1.6409,150500000.0
2009-08-24 22:04:00,1.641,1.64145,1.64095,1.6411,80000000.0
2009-08-24 22:05:00,1.6411,1.6411,1.64105,1.6411,35400000.0
2009-08-24 22:06:00,1.6411,1.6411,1.64095,1.64095,50100000.0
2009-08-24 22:07:00,1.64095,1.641,1.64095,1.641,17600000.0
2009-08-24 22:08:00,1.6411,1.6412,1.641,1.6411,24500000.0
2009-08-24 22:09:00,1.641,1.6411,1.641,1.641,20000000.0
2009-08-24 22:10:00,1.6409,1.641,1.6409,1.641,11400000.0
2009-08-24 22:11:00,1.6409,1.64115,1.6409,1.64105,99100000.0
2009-08-24 22:12:00,1.64105,1.6411,1.641,1.6411,109700000.0
2009-08-24 22:13:00,1.6411,1.6412,1.64105,1.6412,49900000.0
2009-08-24 22:14:00,1.6411,1.6412,1.6411,1.6411,47700000.0
2009-08-24 22:15:00,1.6411,1.64155,1.6411,1.64145,100800000.0
2009-08-24 22:16:00,1.64145,1.6415,1.6413,1.6413,36300000.0
2009-08-24 22:17:00,1.6413,1.6413,1.64125,1.64125,23400000.0
2009-08-24 22:18:00,1.64125,1.64125,1.6411,1.6412,46700000.0
2009-08-24 22:19:00,1.64115,1.6412,1.6411,1.6411,51100000.0
2009-08-24 22:20:00,1.6411,1.6412,1.64085,1.64095,131000000.0
2009-08-24 22:21:00,1.64085,1.64135,1.64085,1.6412,95400000.0
2009-08-24 22:22:00,1.64115,1.6412,1.64115,1.6412,38900000.0
2009-08-24 22:23:00,1.6412,1.6412,1.641,1.6411,92800000.0
2009-08-24 22:24:00,1.641,1.64105,1.641,1.64105,48800000.0
2009-08-24 22:25:00,1.64105,1.64105,1.64105,1.64105,12000000.0
2009-08-24 22:26:00,1.6413,1.64135,1.64125,1.6413,58400000.0
2009-08-24 22:27:00,1.6413,1.6413,1.64115,1.6413,42000000.0
2009-08-24 22:28:00,1.6413,1.6414,1.6412,1.6412,59500000.0
2009-08-24 22:29:00,1.6412,1.64135,1.6412,1.6412,90700000.0
2009-08-24 22:30:00,1.6412,1.64125,1.64115,1.64115,114500000.0
2009-08-24 22:31:00,1.6412,1.64125,1.6412,1.6412,59400000.0
2009-08-24 22:32:00,1.6412,1.64135,1.6412,1.64125,68900000.0
2009-08-24 22:33:00,1.6413,1.6413,1.64115,1.64125,118000000.0
2009-08-24 22:34:00,1.64125,1.6413,1.64125,1.64125,4500000.0
2009-08-24 22:35:00,1.6413,1.64135,1.64125,1.6413,21600000.0
2009-08-24 22:36:00,1.6413,1.6413,1.6413,1.6413,14000000.0
2009-08-24 22:37:00,1.6413,1.6413,1.6413,1.6413,20200000.0
2009-08-24 22:38:00,1.6413,1.6415,1.64125,1.64125,66600000.0
2009-08-24 22:39:00,1.6412,1.6414,1.6412,1.6414,36000000.0
2009-08-24 22:40:00,1.64135,1.64135,1.6411,1.6411,71400000.0
2009-08-24 22:41:00,1.64115,1.64135,1.64115,1.64125,97300000.0
2009-08-24 22:42:00,1.64125,1.6415,1.64125,1.6415,25700000.0
2009-08-24 22:43:00,1.6415,1.6415,1.6415,1.6415,2000000.0
2009-08-24 22:44:00,1.6415,1.64155,1.6415,1.64155,14500000.0
2009-08-24 22:45:00,1.64155,1.6416,1.64155,1.6416,32800000.0
2009-08-24 22:46:00,1.64165,1.6418,1.6416,1.6416,23000000.0
2009-08-24 22:47:00,1.64165,1.64165,1.64125,1.6413,91400000.0
2009-08-24 22:48:00,1.6412,1.6414,1.64115,1.64115,95500000.0
2009-08-24 22:49:00,1.64115,1.6415,1.6411,1.6415,143100000.0
2009-08-24 22:50:00,1.6415,1.64165,1.6414,1.64155,22400000.0
2009-08-24 22:51:00,1.64145,1.64155,1.64145,1.64155,22600000.0
2009-08-24 22:52:00,1.64155,1.6416,1.64145,1.6415,35400000.0
2009-08-24 22:53:00,1.64155,1.64165,1.6415,1.64165,43800000.0
2009-08-24 22:54:00,1.64165,1.6417,1.64165,1.64165,19600000.0
2009-08-24 22:55:00,1.64165,1.64165,1.6413,1.6414,30800000.0
2009-08-24 22:56:00,1.6414,1.64145,1.6414,1.64145,11700000.0
2009-08-24 22:57:00,1.6414,1.64145,1.6414,1.64145,13000000.0
2009-08-24 22:58:00,1.64145,1.64145,1.64145,1.64145,2400000.0
2009-08-24 22:59:00,1.64145,1.64155,1.64145,1.64155,7400000.0
2009-08-24 23:00:00,1.64155,1.64155,1.64155,1.64155,4000000.0
2009-08-24 23:01:00,1.64155,1.64155,1.64155,1.64155,1600000.0
2009-08-24 23:02:00,1.6416,1.64165,1.64155,1.64155,46700000.0
2009-08-24 23:03:00,1.64155,1.64175,1.64155,1.6417,46000000.0
2009-08-24 23:04:00,1.6417,1.6417,1.6417,1.6417,2400000.0
2009-08-24 23:05:00,1.64195,1.64275,1.6417,1.6426,63900000.0
2009-08-24 23:06:00,1.6425,1.6427,1.6425,1.6427,11600000.0
2009-08-24 23:07:00,1.6427,1.6427,1.64235,1.6427,28100000.0
2009-08-24 23:08:00,1.6427,1.6427,1.64185,1.64185,25600000.0
2009-08-24 23:09:00,1.64195,1.64195,1.64195,1.64195,9600000.0
2009-08-24 23:10:00,1.64195,1.64195,1.64195,1.64195,3200000.0
2009-08-24 23:11:00,1.64195,1.64205,1.64195,1.64195,14200000.0
2009-08-24 23:12:00,1.64195,1.64195,1.64195,1.64195,1000000.0
2009-08-24 23:13:00,1.6415,1.642,1.64035,1.642,85600000.0
2009-08-24 23:14:00,1.64195,1.642,1.64175,1.64185,57600000.0
2009-08-24 23:15:00,1.64185,1.64185,1.64165,1.64165,28400000.0
2009-08-24 23:16:00,1.64165,1.64185,1.6416,1.64185,58700000.0
2009-08-24 23:17:00,1.6417,1.64185,1.64155,1.64155,12400000.0
2009-08-24 23:18:00,1.64155,1.6422,1.64145,1.6417,84500000.0
2009-08-24 23:19:00,1.642,1.6423,1.64155,1.64175,25200000.0
2009-08-24 23:20:00,1.64175,1.64175,1.64175,1.64175,7200000.0
2009-08-24 23:21:00,1.64175,1.64185,1.64165,1.64185,20200000.0
2009-08-24 23:22:00,1.6419,1.64225,1.64185,1.64205,103800000.0
2009-08-24 23:23:00,1.642,1.642,1.6419,1.64195,27500000.0
2009-08-24 23:24:00,1.64195,1.64195,1.6419,1.6419,4800000.0
2009-08-24 23:25:00,1.6419,1.64205,1.6419,1.642,13200000.0
2009-08-24 23:26:00,1.642,1.642,1.64195,1.642,29800000.0
2009-08-24 23:27:00,1.642,1.642,1.64185,1.64185,13100000.0
2009-08-24 23:28:00,1.64185,1.64185,1.6414,1.6417,9000000.0
2009-08-24 23:29:00,1.6417,1.6417,1.6416,1.6416,6500000.0
2009-08-24 23:30:00,1.6417,1.64175,1.6415,1.6415,59500000.0
2009-08-24 23:31:00,1.64155,1.64155,1.6415,1.6415,11200000.0
2009-08-24 23:32:00,1.6415,1.6415,1.64145,1.6415,33500000.0
2009-08-24 23:33:00,1.6415,1.6415,1.64135,1.64135,25800000.0
2009-08-24 23:34:00,1.64135,1.64135,1.64115,1.64135,24400000.0
2009-08-24 23:35:00,1.64135,1.64135,1.64135,1.64135,7100000.0
2009-08-24 23:36:00,1.6411,1.64117,1.64103,1.64117,287200000.0
2009-08-24 23:37:00,1.64135,1.64135,1.6411,1.6411,24600000.0
2009-08-24 23:38:00,1.641,1.6411,1.6407,1.6411,48200000.0
2009-08-24 23:39:00,1.6411,1.6414,1.64105,1.6413,36100000.0
2009-08-24 23:40:00,1.6413,1.6415,1.64105,1.64135,93700000.0
2009-08-24 23:41:00,1.6413,1.64135,1.6412,1.64135,17300000.0
2009-08-24 23:42:00,1.64135,1.6416,1.64125,1.64145,40200000.0
2009-08-24 23:43:00,1.64118,1.64118,1.64099,1.6411,320600000.0
2009-08-24 23:44:00,1.64145,1.64145,1.64145,1.64145,2400000.0
2009-08-24 23:45:00,1.6414,1.64145,1.64125,1.6413,42700000.0
2009-08-24 23:46:00,1.64135,1.64155,1.64135,1.64155,20900000.0
2009-08-24 23:47:00,1.64155,1.6416,1.64155,1.64155,22800000.0
2009-08-24 23:48:00,1.64127,1.64136,1.64114,1.64121,50200000.0
2009-08-24 23:49:00,1.6415,1.6415,1.64135,1.64135,19200000.0
2009-08-24 23:50:00,1.64135,1.64145,1.64135,1.64135,11200000.0
2009-08-24 23:51:00,1.6414,1.64145,1.6414,1.6414,18600000.0
2009-08-24 23:52:00,1.64145,1.6415,1.6414,1.6414,22600000.0
2009-08-24 23:53:00,1.64135,1.64135,1.64135,1.64135,4800000.0
2009-08-24 23:54:00,1.641,1.6412,1.641,1.6412,191900000.0
2009-08-24 23:55:00,1.64116,1.64122,1.64095,1.6411,139500000.0
2009-08-24 23:56:00,1.64135,1.64175,1.6413,1.6417,52100000.0
2009-08-24 23:57:00,1.6418,1.6418,1.64125,1.6415,85900000.0
2009-08-24 23:58:00,1.6415,1.6415,1.64135,1.6415,51000000.0
2009-08-24 23:59:00,1.6415,1.6415,1.64135,1.64135,11200000.0
2009-08-25 00:00:00,1.6414,1.6414,1.64125,1.6414,55200000.0
2009-08-25 00:01:00,1.6414,1.6414,1.6413,1.6413,6400000.0
2009-08-25 00:02:00,1.64121,1.64131,1.64121,1.64125,155100000.0
2009-08-25 00:03:00,1.64106,1.64111,1.64085,1.64108,126800000.0
2009-08-25 00:04:00,1.64135,1.64135,1.64125,1.64135,24400000.0
2009-08-25 00:05:00,1.64135,1.64145,1.64135,1.64145,30400000.0
2009-08-25 00:06:00,1.6416,1.64165,1.64145,1.64145,28900000.0
2009-08-25 00:07:00,1.6416,1.6416,1.64145,1.64145,44300000.0
2009-08-25 00:08:00,1.64145,1.64145,1.64145,1.64145,1000000.0
2009-08-25 00:09:00,1.64145,1.64145,1.64145,1.64145,29000000.0
2009-08-25 00:10:00,1.64145,1.64145,1.64145,1.64145,2000000.0
2009-08-25 00:11:00,1.64145,1.64145,1.64145,1.64145,22000000.0
2009-08-25 00:12:00,1.64145,1.64145,1.64145,1.64145,7000000.0
2009-08-25 00:13:00,1.64145,1.6416,1.64145,1.6415,100400000.0
2009-08-25 00:14:00,1.6416,1.6416,1.6415,1.6415,16000000.0
2009-08-25 00:15:00,1.6415,1.6417,1.6415,1.6415,38700000.0
2009-08-25 00:16:00,1.6417,1.6417,1.6415,1.64155,34800000.0
2009-08-25 00:17:00,1.64155,1.6417,1.64155,1.64155,71800000.0
2009-08-25 00:18:00,1.64155,1.64155,1.64155,1.64155,22000000.0
2009-08-25 00:19:00,1.64155,1.64155,1.64155,1.64155,14000000.0
2009-08-25 00:20:00,1.6416,1.6418,1.6416,1.6418,39800000.0
2009-08-25 00:21:00,1.64175,1.6418,1.64175,1.64175,22000000.0
2009-08-25 00:22:00,1.64175,1.6421,1.64175,1.642,74000000.0
2009-08-25 00:23:00,1.6421,1.6421,1.642,1.64205,40000000.0
2009-08-25 00:24:00,1.6421,1.6421,1.64205,1.64205,34000000.0
2009-08-25 00:25:00,1.64205,1.6421,1.64205,1.64205,33000000.0
2009-08-25 00:26:00,1.64205,1.6421,1.64205,1.64205,24800000.0
2009-08-25 00:27:00,1.64195,1.64195,1.64185,1.6419,32600000.0
2009-08-25 00:28:00,1.64185,1.642,1.64185,1.642,20500000.0
2009-08-25 00:29:00,1.642,1.642,1.6419,1.6419,9000000.0
2009-08-25 00:30:00,1.6419,1.642,1.6419,1.64195,58300000.0
2009-08-25 00:31:00,1.6419,1.64205,1.64145,1.64165,182100000.0
2009-08-25 00:32:00,1.64165,1.64205,1.6413,1.64185,180100000.0
2009-08-25 00:33:00,1.6419,1.6419,1.64185,1.6419,99000000.0
2009-08-25 00:34:00,1.6419,1.6419,1.6418,1.6418,14700000.0
2009-08-25 00:35:00,1.64185,1.6419,1.64165,1.6417,86100000.0
2009-08-25 00:36:00,1.6417,1.64185,1.64155,1.64165,82000000.0
2009-08-25 00:37:00,1.64165,1.6417,1.64165,1.64165,30900000.0
2009-08-25 00:38:00,1.64165,1.64165,1.64165,1.64165,14500000.0
2009-08-25 00:39:00,1.6418,1.6419,1.64155,1.6417,92100000.0
2009-08-25 00:40:00,1.6417,1.6418,1.6413,1.6414,20720000.0
2009-08-25 00:41:00,1.6414,1.64155,1.6414,1.64155,44700000.0
2009-08-25 00:42:00,1.64155,1.64155,1.64135,1.64135,68700000.0
2009-08-25 00:43:00,1.64135,1.6415,1.6412,1.64125,57800000.0
2009-08-25 00:44:00,1.64125,1.64135,1.64095,1.641,83740000.0
2009-08-25 00:45:00,1.64105,1.64115,1.64095,1.64095,129420000.0
2009-08-25 00:46:00,1.6411,1.6411,1.6409,1.6409,85000000.0
2009-08-25 00:47:00,1.64105,1.6411,1.6409,1.6411,38400000.0
2009-08-25 00:48:00,1.6411,1.6411,1.641,1.641,48000000.0
2009-08-25 00:49:00,1.641,1.64105,1.641,1.64105,22400000.0
2009-08-25 00:50:00,1.64105,1.6414,1.641,1.6411,94000000.0
2009-08-25 00:51:00,1.6411,1.6413,1.6411,1.6411,66400000.0
2009-08-25 00:52:00,1.6411,1.6411,1.64085,1.6411,131300000.0
2009-08-25 00:53:00,1.64105,1.6411,1.64095,1.6411,79700000.0
2009-08-25 00:54:00,1.641,1.641,1.64075,1.64085,89600000.0
2009-08-25 00:55:00,1.64085,1.64085,1.64065,1.64065,28900000.0
2009-08-25 00:56:00,1.6406,1.64065,1.6405,1.64065,54300000.0
2009-08-25 00:57:00,1.64065,1.6407,1.64065,1.6407,46500000.0
2009-08-25 00:58:00,1.6407,1.6407,1.64065,1.6407,26700000.0
2009-08-25 00:59:00,1.6407,1.64105,1.64065,1.6408,106400000.0
2009-08-25 01:00:00,1.6408,1.6411,1.6406,1.64085,150200000.0
2009-08-25 01:01:00,1.64085,1.64095,1.64085,1.64095,24900000.0
2009-08-25 01:02:00,1.64105,1.64105,1.6408,1.6408,48900000.0
2009-08-25 01:03:00,1.6408,1.64095,1.6408,1.64085,66700000.0
2009-08-25 01:04:00,1.64095,1.6413,1.64095,1.6413,38500000.0
2009-08-25 01:05:00,1.6413,1.6413,1.6412,1.6412,18000000.0
2009-08-25 01:06:00,1.6412,1.6412,1.6412,1.6412,7000000.0
2009-08-25 01:07:00,1.6412,1.6412,1.6412,1.6412,3000000.0
2009-08-25 01:08:00,1.6412,1.64145,1.6412,1.6412,92200000.0
2009-08-25 01:09:00,1.6412,1.6412,1.64105,1.6411,50300000.0
2009-08-25 01:10:00,1.6409,1.641,1.6408,1.641,27400000.0
2009-08-25 01:11:00,1.641,1.64105,1.641,1.64105,13600000.0
2009-08-25 01:12:00,1.6411,1.6411,1.6408,1.6408,77000000.0
2009-08-25 01:13:00,1.6409,1.6409,1.6407,1.6407,45300000.0
2009-08-25 01:14:00,1.6407,1.6407,1.6407,1.6407,2000000.0
2009-08-25 01:15:00,1.6407,1.6408,1.6407,1.6407,39700000.0
2009-08-25 01:16:00,1.6407,1.6407,1.6405,1.6405,104000000.0
2009-08-25 01:17:00,1.6405,1.6405,1.6404,1.6405,54300000.0
2009-08-25 01:18:00,1.6405,1.6405,1.6402,1.6402,67800000.0
2009-08-25 01:19:00,1.6402,1.6406,1.6402,1.64055,27800000.0
2009-08-25 01:20:00,1.64055,1.64095,1.64055,1.6408,82200000.0
2009-08-25 01:21:00,1.6407,1.64115,1.6407,1.6411,117400000.0
2009-08-25 01:22:00,1.6411,1.6412,1.64105,1.6411,70900000.0
2009-08-25 01:23:00,1.64105,1.64125,1.64085,1.64125,115500000.0
2009-08-25 01:24:00,1.6412,1.64165,1.6412,1.6416,61900000.0
2009-08-25 01:25:00,1.6416,1.6418,1.64145,1.6418,68900000.0
2009-08-25 01:26:00,1.6418,1.6418,1.64145,1.6417,54100000.0
2009-08-25 01:27:00,1.64175,1.64175,1.64165,1.6417,41700000.0
2009-08-25 01:28:00,1.64165,1.6417,1.6416,1.6416,20700000.0
2009-08-25 01:29:00,1.6416,1.6416,1.6413,1.6413,128600000.0
2009-08-25 01:30:00,1.6413,1.64135,1.64095,1.64105,187100000.0
2009-08-25 01:31:00,1.6411,1.6411,1.64095,1.641,152400000.0
2009-08-25 01:32:00,1.641,1.64135,1.64045,1.64045,246700000.0
2009-08-25 01:33:00,1.64035,1.6404,1.6402,1.6402,138600000.0
2009-08-25 01:34:00,1.6402,1.6403,1.6401,1.64015,155900000.0
2009-08-25 01:35:00,1.64015,1.6403,1.63995,1.64005,303600000.0
2009-08-25 01:36:00,1.6402,1.64035,1.64005,1.64015,128200000.0
2009-08-25 01:37:00,1.64015,1.64055,1.6401,1.6403,224100000.0
2009-08-25 01:38:00,1.6403,1.64045,1.64005,1.6402,288100000.0
2009-08-25 01:39:00,1.6403,1.64045,1.6402,1.64035,264700000.0
2009-08-25 01:40:00,1.64035,1.6405,1.6402,1.6402,146600000.0
2009-08-25 01:41:00,1.6402,1.6402,1.63975,1.63975,241200000.0
2009-08-25 01:42:00,1.6399,1.6401,1.63975,1.64,128100000.0
2009-08-25 01:43:00,1.64,1.6401,1.63995,1.64005,116100000.0
2009-08-25 01:44:00,1.64005,1.64035,1.6399,1.64,164600000.0
2009-08-25 01:45:00,1.64,1.6401,1.6398,1.63985,65900000.0
2009-08-25 01:46:00,1.63985,1.6409,1.63985,1.64015,167000000.0
2009-08-25 01:47:00,1.64015,1.6404,1.64015,1.64035,80000000.0
2009-08-25 01:48:00,1.64035,1.6406,1.6403,1.6406,78600000.0
2009-08-25 01:49:00,1.6406,1.64065,1.6406,1.6406,98600000.0
2009-08-25 01:50:00,1.6405,1.6406,1.64045,1.64055,59800000.0
2009-08-25 01:51:00,1.64055,1.64075,1.64055,1.64075,71200000.0
2009-08-25 01:52:00,1.64075,1.64125,1.6407,1.64115,152900000.0
2009-08-25 01:53:00,1.6411,1.6412,1.64105,1.6411,128100000.0
2009-08-25 01:54:00,1.6411,1.6411,1.64075,1.64075,75800000.0
2009-08-25 01:55:00,1.6408,1.6408,1.64015,1.6402,291000000.0
2009-08-25 01:56:00,1.6401,1.64025,1.64005,1.6401,258000000.0
2009-08-25 01:57:00,1.6401,1.6402,1.64,1.64005,149300000.0
2009-08-25 01:58:00,1.64015,1.64025,1.64,1.64025,112600000.0
2009-08-25 01:59:00,1.6402,1.64055,1.6402,1.64055,329700000.0
2009-08-25 02:00:00,1.64055,1.64065,1.64045,1.64065,83900000.0
2009-08-25 02:01:00,1.64065,1.6407,1.64015,1.64015,52900000.0
2009-08-25 02:02:00,1.64015,1.6402,1.6399,1.6399,54300000.0
2009-08-25 02:03:00,1.6399,1.64005,1.63985,1.64005,105200000.0
2009-08-25 02:04:00,1.64005,1.6402,1.64005,1.64015,56600000.0
2009-08-25 02:05:00,1.64015,1.64035,1.64015,1.6403,233700000.0
2009-08-25 02:06:00,1.6403,1.64055,1.6401,1.6405,219100000.0
2009-08-25 02:07:00,1.6405,1.6405,1.6402,1.6403,121100000.0
2009-08-25 02:08:00,1.64025,1.6403,1.63965,1.63995,257100000.0
2009-08-25 02:09:00,1.6399,1.6401,1.6398,1.63995,270900000.0
2009-08-25 02:10:00,1.63985,1.64015,1.6398,1.6401,504700000.0
2009-08-25 02:11:00,1.6401,1.64015,1.63985,1.6399,272300000.0
2009-08-25 02:12:00,1.63995,1.63995,1.6398,1.63985,149800000.0
2009-08-25 02:13:00,1.63985,1.64,1.63975,1.63975,274000000.0
2009-08-25 02:14:00,1.63975,1.64035,1.6397,1.6399,199700000.0
2009-08-25 02:15:00,1.64005,1.6401,1.63985,1.63985,253300000.0
2009-08-25 02:16:00,1.6399,1.64015,1.6399,1.64005,404400000.0
2009-08-25 02:17:00,1.64005,1.64035,1.64005,1.64035,232100000.0
2009-08-25 02:18:00,1.64025,1.64045,1.6401,1.6403,167300000.0
2009-08-25 02:19:00,1.6403,1.6412,1.6403,1.6409,270600000.0
2009-08-25 02:20:00,1.6409,1.64095,1.6409,1.64095,45800000.0
2009-08-25 02:21:00,1.64095,1.641,1.6409,1.64095,68900000.0
2009-08-25 02:22:00,1.64095,1.641,1.64085,1.64085,101000000.0
2009-08-25 02:23:00,1.64085,1.64085,1.64065,1.6408,122000000.0
2009-08-25 02:24:00,1.6408,1.64085,1.64075,1.6408,132800000.0
2009-08-25 02:25:00,1.6408,1.6408,1.6407,1.6408,128500000.0
2009-08-25 02:26:00,1.6408,1.6408,1.64055,1.6406,113500000.0
2009-08-25 02:27:00,1.6407,1.64105,1.64065,1.6407,239200000.0
2009-08-25 02:28:00,1.6407,1.64075,1.64065,1.64075,43300000.0
2009-08-25 02:29:00,1.64075,1.6408,1.6405,1.64065,102600000.0
2009-08-25 02:30:00,1.64065,1.64065,1.6406,1.64065,132900000.0
2009-08-25 02:31:00,1.64065,1.6409,1.64035,1.6409,126800000.0
2009-08-25 02:32:00,1.6409,1.64095,1.6408,1.64095,19100000.0
2009-08-25 02:33:00,1.64095,1.64095,1.64065,1.64085,170500000.0
2009-08-25 02:34:00,1.64075,1.641,1.6407,1.64075,150200000.0
2009-08-25 02:35:00,1.6408,1.6408,1.64055,1.64065,163800000.0
2009-08-25 02:36:00,1.64065,1.64065,1.64025,1.6404,136500000.0
2009-08-25 02:37:00,1.6404,1.64105,1.6404,1.64105,145000000.0
2009-08-25 02:38:00,1.64105,1.64115,1.64095,1.64105,115700000.0
2009-08-25 02:39:00,1.64105,1.6411,1.64105,1.64105,89900000.0
2009-08-25 02:40:00,1.64105,1.6412,1.64105,1.6411,96200000.0
2009-08-25 02:41:00,1.6411,1.6411,1.6407,1.64075,165000000.0
2009-08-25 02:42:00,1.6408,1.64105,1.6406,1.64105,136000000.0
2009-08-25 02:43:00,1.64105,1.64105,1.64095,1.64105,66900000.0
2009-08-25 02:44:00,1.64105,1.64105,1.641,1.64105,15500000.0
2009-08-25 02:45:00,1.64105,1.64105,1.64065,1.64065,81600000.0
2009-08-25 02:46:00,1.64065,1.64065,1.64005,1.64005,194300000.0
2009-08-25 02:47:00,1.64005,1.6403,1.64005,1.6403,108700000.0
2009-08-25 02:48:00,1.6404,1.6404,1.6397,1.63995,230900000.0
2009-08-25 02:49:00,1.63995,1.64025,1.63995,1.64015,91300000.0
2009-08-25 02:50:00,1.6403,1.64045,1.6403,1.64035,94900000.0
2009-08-25 02:51:00,1.64035,1.64045,1.6403,1.64045,223400000.0
2009-08-25 02:52:00,1.64045,1.64045,1.64,1.64,188400000.0
2009-08-25 02:53:00,1.64,1.64025,1.64,1.6402,190900000.0
2009-08-25 02:54:00,1.6402,1.6405,1.64015,1.6405,105500000.0
2009-08-25 02:55:00,1.64055,1.64065,1.64015,1.64025,250900000.0
2009-08-25 02:56:00,1.64025,1.6403,1.6402,1.6402,125300000.0
2009-08-25 02:57:00,1.64025,1.64025,1.6397,1.6397,279700000.0
2009-08-25 02:58:00,1.6397,1.63985,1.6395,1.6395,374300000.0
2009-08-25 02:59:00,1.6395,1.63995,1.6395,1.6398,359700000.0
2009-08-25 03:00:00,1.6398,1.6401,1.6396,1.6401,231800000.0
2009-08-25 03:01:00,1.64015,1.6403,1.64005,1.64005,234500000.0
2009-08-25 03:02:00,1.64005,1.64025,1.64005,1.6402,219700000.0
2009-08-25 03:03:00,1.6402,1.6405,1.63985,1.64005,209100000.0
2009-08-25 03:04:00,1.64005,1.6401,1.63975,1.6399,273200000.0
2009-08-25 03:05:00,1.63995,1.6403,1.63985,1.6403,225200000.0
2009-08-25 03:06:00,1.64035,1.64085,1.6401,1.6408,319800000.0
2009-08-25 03:07:00,1.6408,1.6408,1.6399,1.64015,326700000.0
2009-08-25 03:08:00,1.64015,1.6402,1.6399,1.6399,216600000.0
2009-08-25 03:09:00,1.63995,1.64015,1.6399,1.64,244500000.0
2009-08-25 03:10:00,1.64,1.64065,1.64,1.6406,234300000.0
2009-08-25 03:11:00,1.6405,1.6408,1.64025,1.6405,210500000.0
2009-08-25 03:12:00,1.6405,1.64055,1.64015,1.6402,90500000.0
2009-08-25 03:13:00,1.6402,1.64025,1.6401,1.6401,314900000.0
2009-08-25 03:14:00,1.6401,1.64025,1.6401,1.64015,326100000.0
2009-08-25 03:15:00,1.64015,1.6406,1.64,1.6406,239900000.0
2009-08-25 03:16:00,1.64055,1.64055,1.6401,1.6402,115500000.0
2009-08-25 03:17:00,1.6403,1.64035,1.64005,1.64005,168000000.0
2009-08-25 03:18:00,1.64005,1.6401,1.64005,1.6401,78700000.0
2009-08-25 03:19:00,1.6401,1.6401,1.6399,1.6399,83400000.0
2009-08-25 03:20:00,1.6399,1.64005,1.63965,1.6397,115300000.0
2009-08-25 03:21:00,1.6397,1.6397,1.63915,1.63925,318100000.0
2009-08-25 03:22:00,1.63925,1.6402,1.63915,1.64005,174200000.0
2009-08-25 03:23:00,1.6401,1.6405,1.64,1.64045,193700000.0
2009-08-25 03:24:00,1.64045,1.6408,1.6396,1.63985,218000000.0
2009-08-25 03:25:00,1.6398,1.6403,1.6398,1.6402,52300000.0
2009-08-25 03:26:00,1.6402,1.64035,1.6401,1.6403,86500000.0
2009-08-25 03:27:00,1.6402,1.64065,1.64015,1.64065,83900000.0
2009-08-25 03:28:00,1.6406,1.641,1.6406,1.641,368200000.0
2009-08-25 03:29:00,1.641,1.641,1.64045,1.64055,335000000.0
2009-08-25 03:30:00,1.64055,1.6406,1.63965,1.63985,300400000.0
2009-08-25 03:31:00,1.63985,1.64015,1.63985,1.6399,203700000.0
2009-08-25 03:32:00,1.63995,1.64,1.63925,1.63925,271900000.0
2009-08-25 03:33:00,1.6392,1.63945,1.6392,1.6394,217100000.0
2009-08-25 03:34:00,1.6394,1.63995,1.6394,1.63975,109100000.0
2009-08-25 03:35:00,1.63975,1.64065,1.63975,1.6406,55900000.0
2009-08-25 03:36:00,1.6406,1.64075,1.6403,1.6407,117900000.0
2009-08-25 03:37:00,1.64065,1.64065,1.6401,1.6401,94900000.0
2009-08-25 03:38:00,1.64,1.6401,1.6397,1.6397,172900000.0
2009-08-25 03:39:00,1.6397,1.6398,1.6395,1.6396,226100000.0
2009-08-25 03:40:00,1.6396,1.6398,1.6396,1.63965,252400000.0
2009-08-25 03:41:00,1.63965,1.6397,1.6392,1.63925,191600000.0
2009-08-25 03:42:00,1.6393,1.6396,1.6391,1.6395,151000000.0
2009-08-25 03:43:00,1.63955,1.64005,1.63955,1.6397,460200000.0
2009-08-25 03:44:00,1.6397,1.6401,1.6397,1.6399,183000000.0
2009-08-25 03:45:00,1.6399,1.6402,1.63955,1.6396,259200000.0
2009-08-25 03:46:00,1.63965,1.64005,1.6395,1.64005,161900000.0
2009-08-25 03:47:00,1.64005,1.6404,1.63995,1.64,128300000.0
2009-08-25 03:48:00,1.64,1.6402,1.64,1.6402,27800000.0
2009-08-25 03:49:00,1.64025,1.64045,1.64025,1.64035,29000000.0
2009-08-25 03:50:00,1.64035,1.64035,1.6401,1.6401,225900000.0
2009-08-25 03:51:00,1.6401,1.6402,1.64,1.6401,135800000.0
2009-08-25 03:52:00,1.64005,1.64005,1.63975,1.64005,181700000.0
2009-08-25 03:53:00,1.64005,1.64005,1.6399,1.6399,50600000.0
2009-08-25 03:54:00,1.6399,1.6399,1.63965,1.63965,174600000.0
2009-08-25 03:55:00,1.63965,1.6397,1.63925,1.63935,206500000.0
2009-08-25 03:56:00,1.6394,1.63945,1.6393,1.6393,162800000.0
2009-08-25 03:57:00,1.63935,1.6397,1.63935,1.6395,115800000.0
2009-08-25 03:58:00,1.6395,1.6396,1.6393,1.63935,107300000.0
2009-08-25 03:59:00,1.63935,1.6396,1.63935,1.6395,163500000.0
2009-08-25 04:00:00,1.6395,1.6398,1.6395,1.6397,82700000.0
2009-08-25 04:01:00,1.6397,1.6398,1.63955,1.63975,192700000.0
2009-08-25 04:02:00,1.63975,1.6398,1.6396,1.63975,133300000.0
2009-08-25 04:03:00,1.6397,1.6401,1.6397,1.63995,186600000.0
2009-08-25 04:04:00,1.64,1.64,1.63955,1.63955,129400000.0
2009-08-25 04:05:00,1.63955,1.6398,1.63955,1.63975,180500000.0
2009-08-25 04:06:00,1.63975,1.6398,1.6397,1.63975,23200000.0
2009-08-25 04:07:00,1.63975,1.6398,1.6395,1.63955,93600000.0
2009-08-25 04:08:00,1.63955,1.63965,1.6394,1.63945,83300000.0
2009-08-25 04:09:00,1.63945,1.63985,1.63945,1.6398,76800000.0
2009-08-25 04:10:00,1.63975,1.64,1.63975,1.64,95800000.0
2009-08-25 04:11:00,1.64,1.64025,1.64,1.64025,43600000.0
2009-08-25 04:12:00,1.64025,1.6403,1.6401,1.6403,74100000.0
2009-08-25 04:13:00,1.6403,1.64035,1.6399,1.6399,96000000.0
2009-08-25 04:14:00,1.64,1.64005,1.64,1.64,17200000.0
2009-08-25 04:15:00,1.6399,1.64005,1.63975,1.63975,94400000.0
2009-08-25 04:16:00,1.63975,1.6398,1.63965,1.63975,331400000.0
2009-08-25 04:17:00,1.63975,1.63985,1.63975,1.6398,143200000.0
2009-08-25 04:18:00,1.6398,1.6399,1.6398,1.63985,183600000.0
2009-08-25 04:19:00,1.63985,1.6399,1.6398,1.63985,106100000.0
2009-08-25 04:20:00,1.63985,1.63985,1.6395,1.63965,197400000.0
2009-08-25 04:21:00,1.63965,1.63975,1.6394,1.6394,141000000.0
2009-08-25 04:22:00,1.6394,1.6395,1.6384,1.6387,356300000.0
2009-08-25 04:23:00,1.6388,1.639,1.6387,1.6388,298100000.0
2009-08-25 04:24:00,1.6388,1.6391,1.63865,1.63895,257100000.0
2009-08-25 04:25:00,1.63895,1.63895,1.63875,1.63885,117300000.0
2009-08-25 04:26:00,1.63885,1.63885,1.63865,1.6387,39700000.0
2009-08-25 04:27:00,1.6387,1.63885,1.6386,1.6388,52100000.0
2009-08-25 04:28:00,1.6388,1.6392,1.63875,1.63885,240900000.0
2009-08-25 04:29:00,1.63885,1.63905,1.63875,1.639,149100000.0
2009-08-25 04:30:00,1.639,1.63905,1.63875,1.6389,118500000.0
2009-08-25 04:31:00,1.63885,1.63885,1.6387,1.6388,55600000.0
2009-08-25 04:32:00,1.6388,1.6388,1.63865,1.6388,205700000.0
2009-08-25 04:33:00,1.63885,1.63895,1.63875,1.63895,112900000.0
2009-08-25 04:34:00,1.6389,1.6391,1.63865,1.63865,315300000.0
2009-08-25 04:35:00,1.6388,1.6388,1.6383,1.6385,235300000.0
2009-08-25 04:36:00,1.6385,1.6385,1.63825,1.6383,108600000.0
2009-08-25 04:37:00,1.63835,1.6385,1.63835,1.6384,183500000.0
2009-08-25 04:38:00,1.6384,1.6387,1.6384,1.63845,369700000.0
2009-08-25 04:39:00,1.6385,1.63865,1.63845,1.6386,45600000.0
2009-08-25 04:40:00,1.6386,1.63875,1.6386,1.63875,203600000.0
2009-08-25 04:41:00,1.63875,1.63875,1.6383,1.63835,227800000.0
2009-08-25 04:42:00,1.6384,1.63855,1.6383,1.6384,164300000.0
2009-08-25 04:43:00,1.6384,1.63845,1.63835,1.6384,87200000.0
2009-08-25 04:44:00,1.63845,1.63855,1.63845,1.63855,193500000.0
2009-08-25 04:45:00,1.63855,1.6386,1.6385,1.6386,205600000.0
2009-08-25 04:46:00,1.6386,1.6387,1.63855,1.6387,81300000.0
2009-08-25 04:47:00,1.63865,1.6394,1.63865,1.63925,379700000.0
2009-08-25 04:48:00,1.63925,1.6394,1.6391,1.6392,139100000.0
2009-08-25 04:49:00,1.63915,1.6395,1.63915,1.63925,86700000.0
2009-08-25 04:50:00,1.63925,1.6393,1.63915,1.63925,278100000.0
2009-08-25 04:51:00,1.63925,1.63925,1.63885,1.6391,254100000.0
2009-08-25 04:52:00,1.6391,1.6392,1.63895,1.639,167700000.0
2009-08-25 04:53:00,1.639,1.63905,1.63885,1.6389,206800000.0
2009-08-25 04:54:00,1.6389,1.63895,1.63835,1.63845,196700000.0
2009-08-25 04:55:00,1.6385,1.6391,1.63835,1.6391,241900000.0
2009-08-25 04:56:00,1.6391,1.6392,1.6391,1.6392,27500000.0
2009-08-25 04:57:00,1.6392,1.6392,1.6392,1.6392,8000000.0
2009-08-25 04:58:00,1.6392,1.6392,1.6391,1.6391,87300000.0
2009-08-25 04:59:00,1.6391,1.63915,1.639,1.6391,95800000.0
2009-08-25 05:00:00,1.6391,1.6399,1.63895,1.6399,257100000.0
2009-08-25 05:01:00,1.6399,1.6402,1.6398,1.6402,307599999.0
2009-08-25 05:02:00,1.6402,1.6402,1.6401,1.6402,555000000.0
2009-08-25 05:03:00,1.6402,1.6406,1.6402,1.6403,178500000.0
2009-08-25 05:04:00,1.64025,1.64035,1.64,1.64,299500000.0
2009-08-25 05:05:00,1.64,1.64,1.63945,1.6395,310300000.0
2009-08-25 05:06:00,1.6395,1.6396,1.6395,1.6396,352300000.0
2009-08-25 05:07:00,1.6396,1.6396,1.6395,1.63955,124800000.0
2009-08-25 05:08:00,1.6396,1.6397,1.63935,1.6394,161800000.0
2009-08-25 05:09:00,1.6394,1.6401,1.6394,1.6401,37000000.0
2009-08-25 05:10:00,1.6401,1.6401,1.6398,1.6398,132900000.0
2009-08-25 05:11:00,1.6398,1.6399,1.6398,1.6399,72300000.0
2009-08-25 05:12:00,1.6399,1.6399,1.6395,1.6396,153700000.0
2009-08-25 05:13:00,1.6396,1.63985,1.6396,1.6397,134600000.0
2009-08-25 05:14:00,1.6397,1.6397,1.6395,1.6395,125000000.0
2009-08-25 05:15:00,1.6395,1.6396,1.6393,1.6395,81300000.0
2009-08-25 05:16:00,1.6395,1.6395,1.6393,1.6395,13200000.0
2009-08-25 05:17:00,1.6395,1.6396,1.6394,1.6395,27500000.0
2009-08-25 05:18:00,1.6395,1.6399,1.63945,1.63945,175700000.0
2009-08-25 05:19:00,1.63945,1.6398,1.6394,1.63955,147100000.0
2009-08-25 05:20:00,1.63955,1.6397,1.63935,1.63935,113600000.0
2009-08-25 05:21:00,1.6394,1.63945,1.63915,1.63915,106700000.0
2009-08-25 05:22:00,1.63915,1.63945,1.63905,1.63935,130700000.0
2009-08-25 05:23:00,1.63935,1.63955,1.6393,1.63945,49900000.0
2009-08-25 05:24:00,1.6396,1.6398,1.6393,1.63975,132900000.0
2009-08-25 05:25:00,1.63975,1.63975,1.63965,1.63965,26800000.0
2009-08-25 05:26:00,1.63965,1.64,1.63965,1.6399,32800000.0
2009-08-25 05:27:00,1.6399,1.64,1.6399,1.64,23200000.0
2009-08-25 05:28:00,1.64,1.64005,1.64,1.64005,29700000.0
2009-08-25 05:29:00,1.64005,1.6401,1.6398,1.6401,116700000.0
2009-08-25 05:30:00,1.6401,1.6401,1.6401,1.6401,18900000.0
2009-08-25 05:31:00,1.6401,1.6401,1.6398,1.64,143500000.0
2009-08-25 05:32:00,1.64,1.6402,1.64,1.6402,271400000.0
2009-08-25 05:33:00,1.6404,1.6408,1.64035,1.6406,238400000.0
2009-08-25 05:34:00,1.6406,1.6407,1.6404,1.64045,301300000.0
2009-08-25 05:35:00,1.64045,1.6408,1.64045,1.64045,344900000.0
2009-08-25 05:36:00,1.6405,1.64055,1.64045,1.64055,249100000.0
2009-08-25 05:37:00,1.64055,1.64075,1.6405,1.64055,190100000.0
2009-08-25 05:38:00,1.64055,1.6406,1.64005,1.6406,219500000.0
2009-08-25 05:39:00,1.64065,1.64065,1.6404,1.6405,130500000.0
2009-08-25 05:40:00,1.6404,1.6404,1.64035,1.64035,120200000.0
2009-08-25 05:41:00,1.6404,1.64065,1.64035,1.6406,178700000.0
2009-08-25 05:42:00,1.6406,1.6408,1.6406,1.6407,133800000.0
2009-08-25 05:43:00,1.6407,1.6407,1.64035,1.64045,97000000.0
2009-08-25 05:44:00,1.64045,1.64045,1.64035,1.64045,189900000.0
2009-08-25 05:45:00,1.64045,1.6405,1.64005,1.6402,276800000.0
2009-08-25 05:46:00,1.64015,1.6405,1.64015,1.6403,255400000.0
2009-08-25 05:47:00,1.6403,1.64035,1.64025,1.64025,70300000.0
2009-08-25 05:48:00,1.6403,1.64085,1.64025,1.64055,254100000.0
2009-08-25 05:49:00,1.64055,1.6411,1.64045,1.6411,272400000.0
2009-08-25 05:50:00,1.64105,1.64115,1.64105,1.64105,164600000.0
2009-08-25 05:51:00,1.64105,1.6412,1.641,1.6411,207600000.0
2009-08-25 05:52:00,1.6411,1.6411,1.64105,1.6411,47500000.0
2009-08-25 05:53:00,1.6411,1.6412,1.64105,1.6412,131600000.0
2009-08-25 05:54:00,1.6412,1.6412,1.64075,1.6409,159400000.0
2009-08-25 05:55:00,1.6409,1.64115,1.6408,1.641,122100000.0
2009-08-25 05:56:00,1.641,1.64105,1.6408,1.64095,283000000.0
2009-08-25 05:57:00,1.6409,1.641,1.6408,1.6408,137500000.0
2009-08-25 05:58:00,1.6408,1.6408,1.64065,1.64075,99300000.0
2009-08-25 05:59:00,1.6407,1.64075,1.64065,1.64075,62400000.0
2009-08-25 06:00:00,1.64075,1.6413,1.64065,1.64115,171200000.0
2009-08-25 06:01:00,1.6412,1.6412,1.6411,1.6411,67600000.0
2009-08-25 06:02:00,1.6411,1.64115,1.641,1.641,124800000.0
2009-08-25 06:03:00,1.641,1.641,1.64095,1.64095,44200000.0
2009-08-25 06:04:00,1.64095,1.64095,1.6406,1.6406,164900000.0
2009-08-25 06:05:00,1.6406,1.64075,1.6406,1.6406,108200000.0
2009-08-25 06:06:00,1.6406,1.6406,1.64055,1.64055,10200000.0
2009-08-25 06:07:00,1.64055,1.6406,1.64045,1.64045,233900000.0
2009-08-25 06:08:00,1.64045,1.6405,1.6402,1.6402,195100000.0
2009-08-25 06:09:00,1.6402,1.6408,1.6402,1.6408,184100000.0
2009-08-25 06:10:00,1.6409,1.64115,1.64085,1.6411,153100000.0
2009-08-25 06:11:00,1.6411,1.6411,1.64095,1.641,239100000.0
2009-08-25 06:12:00,1.641,1.641,1.64055,1.64065,105500000.0
2009-08-25 06:13:00,1.6406,1.64075,1.6406,1.6407,134100000.0
2009-08-25 06:14:00,1.6407,1.6407,1.6406,1.6406,68300000.0
2009-08-25 06:15:00,1.6406,1.6406,1.6406,1.6406,40500000.0
2009-08-25 06:16:00,1.6406,1.6408,1.6406,1.6408,32100000.0
2009-08-25 06:17:00,1.6408,1.6408,1.6407,1.6408,48000000.0
2009-08-25 06:18:00,1.6408,1.64105,1.6408,1.641,116200000.0
2009-08-25 06:19:00,1.64095,1.6411,1.6409,1.64095,28900000.0
2009-08-25 06:20:00,1.641,1.64105,1.64075,1.6409,96000000.0
2009-08-25 06:21:00,1.6409,1.6412,1.6409,1.641,76200000.0
2009-08-25 06:22:00,1.64095,1.64275,1.64095,1.64255,285900000.0
2009-08-25 06:23:00,1.64255,1.6427,1.6422,1.64225,223200000.0
2009-08-25 06:24:00,1.64225,1.64235,1.6422,1.6423,128900000.0
2009-08-25 06:25:00,1.6423,1.6423,1.64195,1.64205,106000000.0
2009-08-25 06:26:00,1.64205,1.64205,1.6418,1.64195,80900000.0
2009-08-25 06:27:00,1.642,1.6422,1.64185,1.64215,103900000.0
2009-08-25 06:28:00,1.64215,1.6423,1.64215,1.6422,21000000.0
2009-08-25 06:29:00,1.6422,1.6422,1.64215,1.6422,49400000.0
2009-08-25 06:30:00,1.6422,1.6422,1.6419,1.642,79000000.0
2009-08-25 06:31:00,1.642,1.642,1.6416,1.6416,140600000.0
2009-08-25 06:32:00,1.64165,1.64185,1.6416,1.64175,224500000.0
2009-08-25 06:33:00,1.64185,1.642,1.64175,1.642,218600000.0
2009-08-25 06:34:00,1.642,1.6421,1.642,1.6421,41100000.0
2009-08-25 06:35:00,1.64205,1.64205,1.642,1.642,56300000.0
2009-08-25 06:36:00,1.642,1.642,1.6418,1.6419,77400000.0
2009-08-25 06:37:00,1.6419,1.642,1.6418,1.64185,52200000.0
2009-08-25 06:38:00,1.64185,1.64195,1.64185,1.64185,65500000.0
2009-08-25 06:39:00,1.64185,1.642,1.64185,1.64195,35300000.0
2009-08-25 06:40:00,1.64195,1.64195,1.6419,1.6419,38600000.0
2009-08-25 06:41:00,1.6419,1.64195,1.6419,1.6419,57600000.0
2009-08-25 06:42:00,1.6419,1.6419,1.6419,1.6419,72400000.0
2009-08-25 06:43:00,1.6419,1.6419,1.64185,1.6419,24400000.0
2009-08-25 06:44:00,1.6419,1.6419,1.6418,1.6418,31000000.0
2009-08-25 06:45:00,1.6419,1.6419,1.64175,1.64175,95100000.0
2009-08-25 06:46:00,1.6418,1.6421,1.64175,1.6421,59200000.0
2009-08-25 06:47:00,1.6421,1.6423,1.6421,1.6422,58600000.0
2009-08-25 06:48:00,1.6422,1.6422,1.64195,1.64205,51900000.0
2009-08-25 06:49:00,1.64185,1.64205,1.64185,1.64205,32900000.0
2009-08-25 06:50:00,1.642,1.6422,1.642,1.6422,53700000.0
2009-08-25 06:51:00,1.6422,1.6422,1.64215,1.64215,23600000.0
2009-08-25 06:52:00,1.6421,1.64225,1.6421,1.6422,190400000.0
2009-08-25 06:53:00,1.6422,1.64225,1.6421,1.6421,95500000.0
2009-08-25 06:54:00,1.6421,1.64215,1.642,1.6421,64600000.0
2009-08-25 06:55:00,1.64205,1.64225,1.64205,1.64215,40400000.0
2009-08-25 06:56:00,1.6422,1.64225,1.64215,1.64215,26100000.0
2009-08-25 06:57:00,1.6422,1.6424,1.64215,1.64235,53000000.0
2009-08-25 06:58:00,1.64225,1.64235,1.64215,1.6422,44700000.0
2009-08-25 06:59:00,1.64215,1.6422,1.642,1.64205,141100000.0
2009-08-25 07:00:00,1.64205,1.6422,1.64185,1.64185,126100000.0
2009-08-25 07:01:00,1.64185,1.64185,1.6416,1.64165,104900000.0
2009-08-25 07:02:00,1.6416,1.64165,1.6415,1.64165,49000000.0
2009-08-25 07:03:00,1.64165,1.64205,1.64165,1.6419,80200000.0
2009-08-25 07:04:00,1.64195,1.64195,1.64175,1.64175,31000000.0
2009-08-25 07:05:00,1.64175,1.64175,1.6414,1.6414,157200000.0
2009-08-25 07:06:00,1.64145,1.64145,1.64105,1.64115,144800000.0
2009-08-25 07:07:00,1.6411,1.6412,1.64105,1.6412,85000000.0
2009-08-25 07:08:00,1.6412,1.6415,1.6412,1.64135,176200000.0
2009-08-25 07:09:00,1.64135,1.64135,1.64125,1.64125,51200000.0
2009-08-25 07:10:00,1.64135,1.64135,1.6412,1.64125,91100000.0
2009-08-25 07:11:00,1.64125,1.6413,1.6409,1.64095,96200000.0
2009-08-25 07:12:00,1.64095,1.64105,1.64025,1.64025,290600000.0
2009-08-25 07:13:00,1.6403,1.64065,1.6403,1.64055,179000000.0
2009-08-25 07:14:00,1.64055,1.64055,1.64035,1.6404,119900000.0
2009-08-25 07:15:00,1.64045,1.64045,1.6395,1.6399,306300000.0
2009-08-25 07:16:00,1.63985,1.64035,1.63985,1.64035,145100000.0
2009-08-25 07:17:00,1.64035,1.64035,1.64035,1.64035,40000000.0
2009-08-25 07:18:00,1.64035,1.64035,1.64035,1.64035,43200000.0
2009-08-25 07:19:00,1.64035,1.64105,1.64035,1.641,115500000.0
2009-08-25 07:20:00,1.64095,1.64115,1.64095,1.6411,58300000.0
2009-08-25 07:21:00,1.6412,1.6415,1.64115,1.64145,136800000.0
2009-08-25 07:22:00,1.6414,1.6415,1.6411,1.6411,182300000.0
2009-08-25 07:23:00,1.6411,1.64125,1.6411,1.6411,298900000.0
2009-08-25 07:24:00,1.6411,1.64115,1.6408,1.64085,94500000.0
2009-08-25 07:25:00,1.64085,1.6409,1.6408,1.64085,66400000.0
2009-08-25 07:26:00,1.6409,1.64095,1.6408,1.6409,77200000.0
2009-08-25 07:27:00,1.6409,1.64125,1.64085,1.641,156600000.0
2009-08-25 07:28:00,1.641,1.641,1.6408,1.6409,173200000.0
2009-08-25 07:29:00,1.6409,1.64115,1.6409,1.6411,103500000.0
2009-08-25 07:30:00,1.6411,1.6411,1.64025,1.6404,257700000.0
2009-08-25 07:31:00,1.6404,1.64075,1.6404,1.64055,285400000.0
2009-08-25 07:32:00,1.6405,1.64065,1.64025,1.6403,252800000.0
2009-08-25 07:33:00,1.6403,1.64045,1.63995,1.64035,257700000.0
2009-08-25 07:34:00,1.64035,1.64035,1.64005,1.64005,77900000.0
2009-08-25 07:35:00,1.64005,1.6401,1.63985,1.63995,106800000.0
2009-08-25 07:36:00,1.63995,1.6401,1.6399,1.6399,46600000.0
2009-08-25 07:37:00,1.63995,1.6401,1.6399,1.6399,92200000.0
2009-08-25 07:38:00,1.63995,1.6404,1.6399,1.6403,65800000.0
2009-08-25 07:39:00,1.64035,1.64035,1.6395,1.6396,136000000.0
2009-08-25 07:40:00,1.6396,1.6397,1.6395,1.63955,231000000.0
2009-08-25 07:41:00,1.6395,1.6399,1.6395,1.6398,250600000.0
2009-08-25 07:42:00,1.6398,1.64,1.63955,1.6396,262400000.0
2009-08-25 07:43:00,1.6396,1.6396,1.6389,1.63955,172000000.0
2009-08-25 07:44:00,1.6395,1.63955,1.6391,1.6395,160800000.0
2009-08-25 07:45:00,1.6395,1.6401,1.63935,1.63965,180600000.0
2009-08-25 07:46:00,1.6397,1.6398,1.63935,1.6394,219800000.0
2009-08-25 07:47:00,1.6394,1.6395,1.63935,1.6395,42900000.0
2009-08-25 07:48:00,1.6395,1.63955,1.6393,1.6393,34800000.0
2009-08-25 07:49:00,1.6393,1.63945,1.6393,1.63945,38800000.0
2009-08-25 07:50:00,1.63945,1.63945,1.63855,1.63885,148100000.0
2009-08-25 07:51:00,1.63885,1.6389,1.63865,1.6388,171800000.0
2009-08-25 07:52:00,1.6388,1.63915,1.6386,1.6389,231100000.0
2009-08-25 07:53:00,1.6389,1.639,1.63875,1.6388,219700002.0
2009-08-25 07:54:00,1.6388,1.6388,1.63815,1.63825,116600000.0
2009-08-25 07:55:00,1.6382,1.6383,1.638,1.6381,146800000.0
2009-08-25 07:56:00,1.6382,1.6382,1.638,1.63805,107800000.0
2009-08-25 07:57:00,1.63805,1.63825,1.63805,1.6381,137400000.0
2009-08-25 07:58:00,1.63805,1.63815,1.638,1.63815,172800000.0
2009-08-25 07:59:00,1.6381,1.6384,1.6381,1.6382,147000000.0
2009-08-25 08:00:00,1.6382,1.63845,1.6382,1.63845,98600000.0
2009-08-25 08:01:00,1.63845,1.63845,1.6381,1.6381,227900000.0
2009-08-25 08:02:00,1.6381,1.63825,1.63775,1.6378,251600000.0
2009-08-25 08:03:00,1.6378,1.63785,1.63695,1.63715,517400000.0
2009-08-25 08:04:00,1.63715,1.6376,1.637,1.6375,290600000.0
2009-08-25 08:05:00,1.63755,1.63775,1.63715,1.6377,308800000.0
2009-08-25 08:06:00,1.6378,1.6381,1.6375,1.6377,365300000.0
2009-08-25 08:07:00,1.6377,1.6377,1.63705,1.63725,512500000.0
2009-08-25 08:08:00,1.63725,1.6375,1.63715,1.6374,214400000.0
2009-08-25 08:09:00,1.63735,1.63805,1.63735,1.6379,364400000.0
2009-08-25 08:10:00,1.6379,1.6381,1.6378,1.6378,159800000.0
2009-08-25 08:11:00,1.6378,1.6388,1.63775,1.63875,353800000.0
2009-08-25 08:12:00,1.63875,1.6388,1.63815,1.6382,349000000.0
2009-08-25 08:13:00,1.6383,1.6394,1.63825,1.63925,379200000.0
2009-08-25 08:14:00,1.63925,1.63925,1.6388,1.639,302900000.0
2009-08-25 08:15:00,1.639,1.639,1.63815,1.6386,294700000.0
2009-08-25 08:16:00,1.6386,1.6391,1.6385,1.6388,335400000.0
2009-08-25 08:17:00,1.6388,1.63935,1.63855,1.63925,362100000.0
2009-08-25 08:18:00,1.6394,1.6404,1.6394,1.64,603600000.0
2009-08-25 08:19:00,1.63995,1.6402,1.63935,1.6401,588100000.0
2009-08-25 08:20:00,1.6401,1.64055,1.64005,1.6405,307000000.0
2009-08-25 08:21:00,1.6405,1.6405,1.63985,1.63985,677200000.0
2009-08-25 08:22:00,1.63985,1.64,1.63905,1.6391,580000000.0
2009-08-25 08:23:00,1.6391,1.63925,1.639,1.639,329600000.0
2009-08-25 08:24:00,1.639,1.639,1.63845,1.6386,344400000.0
2009-08-25 08:25:00,1.6387,1.639,1.6386,1.639,308100000.0
2009-08-25 08:26:00,1.639,1.63925,1.63865,1.63925,195200000.0
2009-08-25 08:27:00,1.6393,1.63955,1.6393,1.6394,182800000.0
2009-08-25 08:28:00,1.6394,1.63945,1.63935,1.63935,63400000.0
2009-08-25 08:29:00,1.6393,1.6394,1.63925,1.63925,56600000.0
2009-08-25 08:30:00,1.63925,1.6394,1.63925,1.63935,88900000.0
2009-08-25 08:31:00,1.63945,1.63985,1.63945,1.6398,301100000.0
2009-08-25 08:32:00,1.6398,1.6398,1.63945,1.6395,327800000.0
2009-08-25 08:33:00,1.6395,1.63965,1.6395,1.6396,176600000.0
2009-08-25 08:34:00,1.63975,1.6398,1.63965,1.6398,157800000.0
2009-08-25 08:35:00,1.6398,1.6398,1.63955,1.63955,215800000.0
2009-08-25 08:36:00,1.63955,1.6397,1.63925,1.63925,181200000.0
2009-08-25 08:37:00,1.6392,1.6393,1.63905,1.6392,250900000.0
2009-08-25 08:38:00,1.63915,1.6393,1.6391,1.6391,368100000.0
2009-08-25 08:39:00,1.6392,1.63935,1.6392,1.63935,99800000.0
2009-08-25 08:40:00,1.63935,1.6394,1.63925,1.63935,70300000.0
2009-08-25 08:41:00,1.63935,1.64,1.63935,1.64,428000000.0
2009-08-25 08:42:00,1.64,1.64025,1.6399,1.6402,224200000.0
2009-08-25 08:43:00,1.6402,1.64025,1.63965,1.63965,341900000.0
2009-08-25 08:44:00,1.6397,1.6398,1.63915,1.6393,314500000.0
2009-08-25 08:45:00,1.63925,1.6399,1.6392,1.63945,301300000.0
2009-08-25 08:46:00,1.63945,1.63995,1.63945,1.6396,288000000.0
2009-08-25 08:47:00,1.6396,1.6396,1.6393,1.6393,281900000.0
2009-08-25 08:48:00,1.6393,1.6393,1.6386,1.6386,266700000.0
2009-08-25 08:49:00,1.6385,1.6386,1.6385,1.63855,177500000.0
2009-08-25 08:50:00,1.6384,1.6386,1.63815,1.6384,500300000.0
2009-08-25 08:51:00,1.6384,1.63845,1.63705,1.63705,484300000.0
2009-08-25 08:52:00,1.6371,1.6371,1.6363,1.63635,399700000.0
2009-08-25 08:53:00,1.63635,1.6364,1.63525,1.6353,598400000.0
2009-08-25 08:54:00,1.6354,1.6356,1.6352,1.63555,408800000.0
2009-08-25 08:55:00,1.63555,1.6359,1.6347,1.6347,387800000.0
2009-08-25 08:56:00,1.6347,1.6347,1.6342,1.63445,543900000.0
2009-08-25 08:57:00,1.63445,1.6347,1.63415,1.63465,409300000.0
2009-08-25 08:58:00,1.6347,1.6352,1.63445,1.6352,333500000.0
2009-08-25 08:59:00,1.6352,1.6353,1.63485,1.6352,471900001.0
2009-08-25 09:00:00,1.6352,1.63545,1.63515,1.6353,523300001.0
2009-08-25 09:01:00,1.6353,1.6355,1.63475,1.6348,684600000.0
2009-08-25 09:02:00,1.63475,1.6349,1.6342,1.6342,744200001.0
2009-08-25 09:03:00,1.6342,1.6349,1.63405,1.6349,638800000.0
2009-08-25 09:04:00,1.6349,1.6352,1.63485,1.63515,324700000.0
2009-08-25 09:05:00,1.63515,1.63625,1.635,1.6362,525800000.0
2009-08-25 09:06:00,1.6362,1.6366,1.63605,1.6366,565400000.0
2009-08-25 09:07:00,1.63665,1.6372,1.6365,1.63655,708900000.0
2009-08-25 09:08:00,1.63655,1.63655,1.63535,1.63565,458500000.0
2009-08-25 09:09:00,1.63565,1.6361,1.63545,1.63545,479700000.0
2009-08-25 09:10:00,1.63545,1.63545,1.63515,1.6352,657299997.0
2009-08-25 09:11:00,1.6352,1.6352,1.6344,1.63495,540000000.0
2009-08-25 09:12:00,1.63495,1.63515,1.6348,1.6348,323700000.0
2009-08-25 09:13:00,1.6348,1.6348,1.63425,1.63475,526400000.0
2009-08-25 09:14:00,1.63475,1.6349,1.6345,1.6349,286100000.0
2009-08-25 09:15:00,1.6348,1.6348,1.63445,1.6346,405300000.0
2009-08-25 09:16:00,1.63455,1.6349,1.6345,1.63455,490200000.0
2009-08-25 09:17:00,1.63455,1.6348,1.63445,1.6346,544000000.0
2009-08-25 09:18:00,1.6346,1.6347,1.63425,1.63425,414900000.0
2009-08-25 09:19:00,1.6342,1.6343,1.6341,1.63415,291200000.0
2009-08-25 09:20:00,1.63415,1.63515,1.63415,1.63515,367400000.0
2009-08-25 09:21:00,1.63515,1.6353,1.6348,1.6349,388299999.0
2009-08-25 09:22:00,1.6348,1.635,1.6345,1.6349,438500000.0
2009-08-25 09:23:00,1.6349,1.6355,1.6349,1.6355,308100000.0
2009-08-25 09:24:00,1.6355,1.6358,1.6352,1.6353,446800000.0
2009-08-25 09:25:00,1.6354,1.63615,1.6354,1.63575,535600000.0
2009-08-25 09:26:00,1.63575,1.6361,1.63565,1.6358,548000000.0
2009-08-25 09:27:00,1.6358,1.6364,1.6358,1.6363,650600000.0
2009-08-25 09:28:00,1.6363,1.6363,1.636,1.63625,361100000.0
2009-08-25 09:29:00,1.63625,1.6365,1.63615,1.6363,490400000.0
2009-08-25 09:30:00,1.63635,1.6367,1.6363,1.6367,381200000.0
2009-08-25 09:31:00,1.6367,1.63685,1.63645,1.63655,295200000.0
2009-08-25 09:32:00,1.63655,1.6366,1.6361,1.63625,417500000.0
2009-08-25 09:33:00,1.6362,1.6366,1.63615,1.6366,384100000.0
2009-08-25 09:34:00,1.63655,1.6367,1.63625,1.63625,246400000.0
2009-08-25 09:35:00,1.63625,1.63635,1.6358,1.6359,439200000.0
2009-08-25 09:36:00,1.63595,1.63605,1.63565,1.63605,252900000.0
2009-08-25 09:37:00,1.636,1.6362,1.63565,1.63575,440600000.0
2009-08-25 09:38:00,1.63575,1.6363,1.6357,1.63585,418300000.0
2009-08-25 09:39:00,1.6359,1.6362,1.63585,1.6361,335400000.0
2009-08-25 09:40:00,1.6361,1.6361,1.6356,1.6356,296500000.0
2009-08-25 09:41:00,1.6356,1.6363,1.6356,1.63615,385500001.0
2009-08-25 09:42:00,1.6362,1.6367,1.63615,1.63665,242500000.0
2009-08-25 09:43:00,1.63665,1.63665,1.63635,1.6366,125900000.0
2009-08-25 09:44:00,1.6366,1.63685,1.6366,1.63685,256700000.0
2009-08-25 09:45:00,1.63685,1.6375,1.6367,1.6372,269900000.0
2009-08-25 09:46:00,1.6372,1.63735,1.63665,1.637,433300000.0
2009-08-25 09:47:00,1.637,1.637,1.63675,1.63685,449500000.0
2009-08-25 09:48:00,1.63685,1.63685,1.63665,1.63675,118800000.0
2009-08-25 09:49:00,1.6368,1.6369,1.63655,1.6366,434000000.0
2009-08-25 09:50:00,1.6366,1.6369,1.63655,1.6368,398500000.0
2009-08-25 09:51:00,1.6368,1.6368,1.6366,1.6367,267900000.0
2009-08-25 09:52:00,1.6367,1.6375,1.63665,1.6372,351800000.0
2009-08-25 09:53:00,1.6372,1.6372,1.6367,1.6368,390200000.0
2009-08-25 09:54:00,1.6368,1.6369,1.63665,1.63675,229600000.0
2009-08-25 09:55:00,1.63675,1.6369,1.6366,1.6367,224300000.0
2009-08-25 09:56:00,1.6367,1.6367,1.63615,1.6362,491500000.0
2009-08-25 09:57:00,1.6362,1.6365,1.63605,1.6362,316600000.0
2009-08-25 09:58:00,1.6361,1.6361,1.63585,1.6359,353500000.0
2009-08-25 09:59:00,1.6359,1.636,1.63565,1.6359,480300000.0
2009-08-25 10:00:00,1.63585,1.6359,1.63565,1.6357,308100000.0
2009-08-25 10:01:00,1.6358,1.6361,1.6357,1.636,478900000.0
2009-08-25 10:02:00,1.63605,1.63615,1.6359,1.6361,651500000.0
2009-08-25 10:03:00,1.6361,1.6363,1.636,1.6361,403799998.0
2009-08-25 10:04:00,1.63605,1.6361,1.6359,1.6361,247600000.0
2009-08-25 10:05:00,1.6361,1.6363,1.63595,1.63625,439600000.0
2009-08-25 10:06:00,1.63625,1.6363,1.63575,1.6358,456800000.0
2009-08-25 10:07:00,1.6358,1.6361,1.63575,1.636,488400001.0
2009-08-25 10:08:00,1.636,1.6365,1.636,1.63645,344500000.0
2009-08-25 10:09:00,1.63645,1.6371,1.63645,1.63705,266800000.0
2009-08-25 10:10:00,1.63705,1.63735,1.637,1.6373,309000000.0
2009-08-25 10:11:00,1.6373,1.6376,1.6371,1.6375,368200000.0
2009-08-25 10:12:00,1.6375,1.6375,1.63735,1.63735,589300000.0
2009-08-25 10:13:00,1.63735,1.6374,1.63715,1.6372,373100000.0
2009-08-25 10:14:00,1.63725,1.6374,1.63715,1.6372,224100000.0
2009-08-25 10:15:00,1.6372,1.6372,1.63685,1.637,515400000.0
2009-08-25 10:16:00,1.63705,1.6375,1.637,1.6372,529300000.0
2009-08-25 10:17:00,1.6372,1.6372,1.6369,1.6369,409100000.0
2009-08-25 10:18:00,1.6369,1.6373,1.6369,1.637,393900000.0
2009-08-25 10:19:00,1.637,1.6371,1.63685,1.6369,533300000.0
2009-08-25 10:20:00,1.6369,1.6369,1.6366,1.63675,258600000.0
2009-08-25 10:21:00,1.6368,1.6369,1.63675,1.6368,173700000.0
2009-08-25 10:22:00,1.6368,1.6368,1.63665,1.6368,176500000.0
2009-08-25 10:23:00,1.6368,1.637,1.63665,1.63665,309600000.0
2009-08-25 10:24:00,1.63665,1.637,1.6366,1.63675,284200000.0
2009-08-25 10:25:00,1.63675,1.63685,1.6367,1.6367,201600000.0
2009-08-25 10:26:00,1.63665,1.6371,1.6366,1.6367,424800000.0
2009-08-25 10:27:00,1.6367,1.6368,1.6365,1.6366,479500000.0
2009-08-25 10:28:00,1.6366,1.6367,1.63655,1.6366,236100000.0
2009-08-25 10:29:00,1.6366,1.6366,1.6363,1.6365,265200000.0
2009-08-25 10:30:00,1.6366,1.6371,1.6364,1.6366,387000000.0
2009-08-25 10:31:00,1.6366,1.6366,1.63655,1.6366,161600000.0
2009-08-25 10:32:00,1.6366,1.637,1.6366,1.6368,334200000.0
2009-08-25 10:33:00,1.6369,1.63725,1.6368,1.6369,376500000.0
2009-08-25 10:34:00,1.637,1.637,1.6364,1.6365,260800000.0
2009-08-25 10:35:00,1.6365,1.6367,1.6364,1.6364,291700000.0
2009-08-25 10:36:00,1.6364,1.6364,1.63605,1.6363,436000000.0
2009-08-25 10:37:00,1.6363,1.6365,1.6363,1.6363,449000000.0
2009-08-25 10:38:00,1.6364,1.6368,1.6363,1.6366,506300000.0
2009-08-25 10:39:00,1.6366,1.63695,1.63655,1.63655,312700000.0
2009-08-25 10:40:00,1.6367,1.6369,1.63655,1.6368,218700000.0
2009-08-25 10:41:00,1.6369,1.6369,1.6365,1.63655,315000000.0
2009-08-25 10:42:00,1.63655,1.6366,1.63615,1.6362,404700000.0
2009-08-25 10:43:00,1.6362,1.6368,1.63615,1.6367,461400000.0
2009-08-25 10:44:00,1.63675,1.6368,1.6362,1.6363,506100000.0
2009-08-25 10:45:00,1.6365,1.6366,1.6361,1.63615,348600000.0
2009-08-25 10:46:00,1.63615,1.6364,1.63605,1.6362,197600000.0
2009-08-25 10:47:00,1.63605,1.6361,1.63555,1.6356,374200000.0
2009-08-25 10:48:00,1.63555,1.6356,1.63515,1.6355,452200000.0
2009-08-25 10:49:00,1.63545,1.6355,1.6352,1.6354,271700000.0
2009-08-25 10:50:00,1.6354,1.6355,1.63515,1.6355,452100000.0
2009-08-25 10:51:00,1.63545,1.63595,1.63525,1.63585,343200000.0
2009-08-25 10:52:00,1.63585,1.6361,1.6358,1.6361,451300000.0
2009-08-25 10:53:00,1.63615,1.6362,1.63575,1.63585,266300000.0
2009-08-25 10:54:00,1.63585,1.636,1.6358,1.63585,352900000.0
2009-08-25 10:55:00,1.6359,1.6362,1.6358,1.6362,486600000.0
2009-08-25 10:56:00,1.6362,1.63645,1.63615,1.6362,631900000.0
2009-08-25 10:57:00,1.6362,1.6363,1.6358,1.63585,374200000.0
2009-08-25 10:58:00,1.6359,1.636,1.63575,1.6358,233400000.0
2009-08-25 10:59:00,1.6358,1.6359,1.6356,1.63565,368800000.0
2009-08-25 11:00:00,1.63565,1.636,1.6356,1.63595,217300000.0
2009-08-25 11:01:00,1.636,1.6362,1.6359,1.6361,444900000.0
2009-08-25 11:02:00,1.6361,1.6366,1.6361,1.6364,395800000.0
2009-08-25 11:03:00,1.6364,1.6368,1.63635,1.6367,349100000.0
2009-08-25 11:04:00,1.6367,1.637,1.6367,1.637,502500000.0
2009-08-25 11:05:00,1.637,1.63735,1.6369,1.6373,387300000.0
2009-08-25 11:06:00,1.6373,1.6373,1.63685,1.63685,239300000.0
2009-08-25 11:07:00,1.63685,1.637,1.6367,1.6367,400400000.0
2009-08-25 11:08:00,1.63665,1.6368,1.63645,1.6366,302000000.0
2009-08-25 11:09:00,1.6366,1.6366,1.636,1.63625,471700000.0
2009-08-25 11:10:00,1.6362,1.6365,1.6361,1.63635,315000000.0
2009-08-25 11:11:00,1.63635,1.6368,1.63635,1.6365,208400000.0
2009-08-25 11:12:00,1.6365,1.6368,1.63635,1.6367,453400000.0
2009-08-25 11:13:00,1.63665,1.63695,1.63665,1.6367,366400000.0
2009-08-25 11:14:00,1.6367,1.6368,1.6366,1.6366,314700000.0
2009-08-25 11:15:00,1.63665,1.6372,1.63665,1.6371,354900000.0
2009-08-25 11:16:00,1.6372,1.6374,1.63695,1.6372,336200000.0
2009-08-25 11:17:00,1.6372,1.6374,1.6369,1.637,418599999.0
2009-08-25 11:18:00,1.63705,1.6372,1.63695,1.63695,326800000.0
2009-08-25 11:19:00,1.63695,1.6372,1.6369,1.6371,273200000.0
2009-08-25 11:20:00,1.63725,1.6374,1.6372,1.63725,206200000.0
2009-08-25 11:21:00,1.63725,1.6374,1.63715,1.6372,493800000.0
2009-08-25 11:22:00,1.6372,1.63725,1.6371,1.63725,171800001.0
2009-08-25 11:23:00,1.6372,1.6376,1.6372,1.63745,108000000.0
2009-08-25 11:24:00,1.6374,1.63765,1.6372,1.6373,419700000.0
2009-08-25 11:25:00,1.6373,1.63825,1.6372,1.6382,585700000.0
2009-08-25 11:26:00,1.63815,1.6382,1.63755,1.63795,353500000.0
2009-08-25 11:27:00,1.63795,1.63875,1.63785,1.63875,391300000.0
2009-08-25 11:28:00,1.6387,1.63905,1.6386,1.63905,555100000.0
2009-08-25 11:29:00,1.63905,1.6392,1.6389,1.63895,425200000.0
2009-08-25 11:30:00,1.63895,1.6393,1.6389,1.6391,363100000.0
2009-08-25 11:31:00,1.6391,1.63915,1.63875,1.6389,323200000.0
2009-08-25 11:32:00,1.6389,1.639,1.63875,1.6388,435000000.0
2009-08-25 11:33:00,1.6388,1.6389,1.6386,1.6386,401400000.0
2009-08-25 11:34:00,1.6388,1.6388,1.63855,1.63875,400100000.0
2009-08-25 11:35:00,1.6389,1.6393,1.63875,1.63915,322000000.0
2009-08-25 11:36:00,1.63915,1.6395,1.63885,1.63945,567300000.0
2009-08-25 11:37:00,1.6395,1.6403,1.6395,1.6403,554100000.0
2009-08-25 11:38:00,1.6403,1.64055,1.64005,1.6401,584690001.0
2009-08-25 11:39:00,1.64005,1.6401,1.63945,1.6395,264300000.0
2009-08-25 11:40:00,1.6396,1.6399,1.6396,1.6399,302200000.0
2009-08-25 11:41:00,1.63985,1.6399,1.63965,1.63975,293500000.0
2009-08-25 11:42:00,1.63985,1.63985,1.63945,1.6396,401100000.0
2009-08-25 11:43:00,1.6396,1.6399,1.63945,1.6398,320900000.0
2009-08-25 11:44:00,1.6398,1.6399,1.63965,1.6397,174300000.0
2009-08-25 11:45:00,1.6397,1.6399,1.63965,1.63985,250000000.0
2009-08-25 11:46:00,1.63985,1.6399,1.6397,1.6399,378100000.0
2009-08-25 11:47:00,1.6399,1.6401,1.6398,1.64,324900000.0
2009-08-25 11:48:00,1.64005,1.6407,1.64,1.64045,410400000.0
2009-08-25 11:49:00,1.64045,1.6408,1.64025,1.64055,500400000.0
2009-08-25 11:50:00,1.64055,1.64085,1.6402,1.6402,532400000.0
2009-08-25 11:51:00,1.6402,1.6404,1.63995,1.64,311500000.0
2009-08-25 11:52:00,1.64,1.6406,1.64,1.6401,344600000.0
2009-08-25 11:53:00,1.64,1.64,1.63935,1.6395,333400000.0
2009-08-25 11:54:00,1.63955,1.63955,1.63865,1.6387,399100000.0
2009-08-25 11:55:00,1.6387,1.63955,1.6387,1.63925,521000000.0
2009-08-25 11:56:00,1.63925,1.63965,1.6392,1.63925,229400000.0
2009-08-25 11:57:00,1.6392,1.6393,1.6389,1.6389,139000000.0
2009-08-25 11:58:00,1.63885,1.63885,1.63825,1.63835,419450000.0
2009-08-25 11:59:00,1.63835,1.6388,1.6383,1.63855,258400000.0
2009-08-25 12:00:00,1.6386,1.63885,1.6386,1.6388,148700000.0
2009-08-25 12:01:00,1.63885,1.63895,1.6388,1.6388,103300000.0
2009-08-25 12:02:00,1.6388,1.6388,1.63875,1.6388,50200000.0
2009-08-25 12:03:00,1.6388,1.63895,1.63865,1.6388,134800000.0
2009-08-25 12:04:00,1.6388,1.639,1.6388,1.63895,203500000.0
2009-08-25 12:05:00,1.63895,1.639,1.6388,1.6388,113700000.0
2009-08-25 12:06:00,1.63885,1.63885,1.63845,1.6387,140500000.0
2009-08-25 12:07:00,1.6388,1.6388,1.63835,1.63855,203300000.0
2009-08-25 12:08:00,1.6386,1.6387,1.6385,1.6387,167500000.0
2009-08-25 12:09:00,1.6387,1.6388,1.6386,1.63865,139900000.0
2009-08-25 12:10:00,1.6387,1.6388,1.6385,1.6386,141700000.0
2009-08-25 12:11:00,1.6386,1.6386,1.63855,1.6386,233000000.0
2009-08-25 12:12:00,1.6386,1.6386,1.63845,1.6385,182100000.0
2009-08-25 12:13:00,1.6385,1.6386,1.63825,1.63835,272700000.0
2009-08-25 12:14:00,1.63835,1.63845,1.63835,1.6384,73000000.0
2009-08-25 12:15:00,1.6384,1.6385,1.63825,1.6385,78700000.0
2009-08-25 12:16:00,1.6385,1.6385,1.6384,1.6385,125600000.0
2009-08-25 12:17:00,1.6385,1.63855,1.63835,1.6384,101300000.0
2009-08-25 12:18:00,1.6384,1.63845,1.6381,1.63845,367100000.0
2009-08-25 12:19:00,1.6385,1.6385,1.6383,1.6385,140100000.0
2009-08-25 12:20:00,1.6385,1.6386,1.63845,1.63845,157900000.0
2009-08-25 12:21:00,1.6385,1.6386,1.63845,1.6386,60600000.0
2009-08-25 12:22:00,1.63855,1.6386,1.63835,1.63845,199300000.0
2009-08-25 12:23:00,1.6385,1.6388,1.6385,1.6387,138700000.0
2009-08-25 12:24:00,1.6387,1.639,1.6387,1.639,179400000.0
2009-08-25 12:25:00,1.639,1.63905,1.63875,1.6389,276500000.0
2009-08-25 12:26:00,1.6389,1.63905,1.63855,1.6388,294000000.0
2009-08-25 12:27:00,1.6387,1.6389,1.6387,1.63875,264300000.0
2009-08-25 12:28:00,1.6389,1.6391,1.63845,1.6385,260800000.0
2009-08-25 12:29:00,1.6385,1.63855,1.63765,1.63775,310900000.0
2009-08-25 12:30:00,1.63775,1.6378,1.63705,1.6371,374000000.0
2009-08-25 12:31:00,1.6372,1.6374,1.637,1.6372,282400000.0
2009-08-25 12:32:00,1.6372,1.6375,1.63715,1.6374,260000000.0
2009-08-25 12:33:00,1.6375,1.6376,1.6371,1.6372,279900000.0
2009-08-25 12:34:00,1.6372,1.6374,1.637,1.63725,298800000.0
2009-08-25 12:35:00,1.63725,1.6376,1.63725,1.63745,232800000.0
2009-08-25 12:36:00,1.6374,1.63745,1.63705,1.63715,288200000.0
2009-08-25 12:37:00,1.6372,1.6374,1.6372,1.6374,263700000.0
2009-08-25 12:38:00,1.63725,1.6375,1.63725,1.6373,414999999.0
2009-08-25 12:39:00,1.6374,1.6375,1.6374,1.6374,99000000.0
2009-08-25 12:40:00,1.63745,1.63745,1.63715,1.6373,176000000.0
2009-08-25 12:41:00,1.6374,1.6374,1.6371,1.6372,242500000.0
2009-08-25 12:42:00,1.63725,1.6376,1.63715,1.6376,186000000.0
2009-08-25 12:43:00,1.6375,1.63755,1.63735,1.6375,259000000.0
2009-08-25 12:44:00,1.6375,1.6376,1.63725,1.6373,283500000.0
2009-08-25 12:45:00,1.6373,1.63755,1.6372,1.6375,322200000.0
2009-08-25 12:46:00,1.6375,1.63755,1.63735,1.63735,229300000.0
2009-08-25 12:47:00,1.6374,1.6374,1.63715,1.63715,445500000.0
2009-08-25 12:48:00,1.63715,1.6373,1.63695,1.6371,272800000.0
2009-08-25 12:49:00,1.63705,1.6371,1.6367,1.63685,810600000.0
2009-08-25 12:50:00,1.63685,1.6369,1.63655,1.6367,388900000.0
2009-08-25 12:51:00,1.6367,1.6371,1.63665,1.63695,305700000.0
2009-08-25 12:52:00,1.637,1.6376,1.637,1.6373,335400000.0
2009-08-25 12:53:00,1.6373,1.6373,1.63675,1.6369,344300000.0
2009-08-25 12:54:00,1.6368,1.6368,1.63615,1.63615,397600000.0
2009-08-25 12:55:00,1.6362,1.6363,1.6361,1.6362,202800000.0
2009-08-25 12:56:00,1.63625,1.63635,1.636,1.6363,295600000.0
2009-08-25 12:57:00,1.6363,1.63665,1.6363,1.63665,182000000.0
2009-08-25 12:58:00,1.63655,1.6366,1.6363,1.6365,276800000.0
2009-08-25 12:59:00,1.63645,1.6365,1.6359,1.63595,326100000.0
2009-08-25 13:00:00,1.63595,1.6363,1.63585,1.6362,470000000.0
2009-08-25 13:01:00,1.63615,1.63625,1.63605,1.63625,131100000.0
2009-08-25 13:02:00,1.6362,1.6367,1.6362,1.6367,298200000.0
2009-08-25 13:03:00,1.6367,1.63675,1.63655,1.6367,201900000.0
2009-08-25 13:04:00,1.63675,1.6369,1.63655,1.6369,269200000.0
2009-08-25 13:05:00,1.6369,1.6373,1.6368,1.6373,193400000.0
2009-08-25 13:06:00,1.6373,1.63755,1.6373,1.6375,308500000.0
2009-08-25 13:07:00,1.6375,1.63765,1.63735,1.6376,178800000.0
2009-08-25 13:08:00,1.6376,1.6385,1.63755,1.63805,326700000.0
2009-08-25 13:09:00,1.6381,1.6381,1.6372,1.63765,644200000.0
2009-08-25 13:10:00,1.6376,1.638,1.63735,1.63735,474600000.0
2009-08-25 13:11:00,1.63735,1.6377,1.63715,1.6374,327500000.0
2009-08-25 13:12:00,1.6374,1.63805,1.6374,1.6378,396000000.0
2009-08-25 13:13:00,1.6378,1.6379,1.6376,1.6377,216900000.0
2009-08-25 13:14:00,1.6377,1.63785,1.6377,1.63785,214800000.0
2009-08-25 13:15:00,1.63785,1.63805,1.6378,1.6378,323200000.0
2009-08-25 13:16:00,1.6378,1.6378,1.6375,1.6377,296100000.0
2009-08-25 13:17:00,1.6379,1.638,1.63775,1.638,224300000.0
2009-08-25 13:18:00,1.638,1.638,1.6379,1.6379,141500000.0
2009-08-25 13:19:00,1.638,1.63805,1.6379,1.6379,135800000.0
2009-08-25 13:20:00,1.6379,1.6384,1.6379,1.6383,217900000.0
2009-08-25 13:21:00,1.6383,1.6399,1.63825,1.6399,478900000.0
2009-08-25 13:22:00,1.63995,1.6401,1.63945,1.64005,415300000.0
2009-08-25 13:23:00,1.64005,1.6404,1.6396,1.64,464000000.0
2009-08-25 13:24:00,1.64,1.6402,1.63955,1.63955,415500000.0
2009-08-25 13:25:00,1.6396,1.63965,1.63925,1.63955,603700000.0
2009-08-25 13:26:00,1.6396,1.6397,1.63925,1.6393,558900001.0
2009-08-25 13:27:00,1.6393,1.6394,1.63915,1.6393,622600000.0
2009-08-25 13:28:00,1.6393,1.63995,1.6393,1.6397,404700000.0
2009-08-25 13:29:00,1.6396,1.6398,1.63905,1.63975,394900000.0
2009-08-25 13:30:00,1.63975,1.6398,1.6392,1.6393,699200000.0
2009-08-25 13:31:00,1.63925,1.6397,1.63915,1.63915,493199999.0
2009-08-25 13:32:00,1.63915,1.6393,1.639,1.6392,522700000.0
2009-08-25 13:33:00,1.6392,1.63965,1.6391,1.6394,375700000.0
2009-08-25 13:34:00,1.63935,1.6394,1.639,1.63915,382400000.0
2009-08-25 13:35:00,1.6391,1.6397,1.6391,1.63965,420700000.0
2009-08-25 13:36:00,1.63965,1.6398,1.63955,1.63955,257600000.0
2009-08-25 13:37:00,1.63955,1.6396,1.6393,1.63935,247400000.0
2009-08-25 13:38:00,1.6393,1.6398,1.6393,1.63975,545800000.0
2009-08-25 13:39:00,1.63975,1.6402,1.6396,1.6399,351500000.0
2009-08-25 13:40:00,1.63995,1.64055,1.6398,1.64035,384099999.0
2009-08-25 13:41:00,1.64035,1.64035,1.6395,1.6396,568699999.0
2009-08-25 13:42:00,1.6396,1.63965,1.6391,1.6396,659500000.0
2009-08-25 13:43:00,1.6396,1.6399,1.63945,1.63985,340900000.0
2009-08-25 13:44:00,1.63985,1.6399,1.6395,1.6396,437300000.0
2009-08-25 13:45:00,1.6396,1.6398,1.63935,1.6394,375700000.0
2009-08-25 13:46:00,1.6395,1.6397,1.6395,1.6396,362000000.0
2009-08-25 13:47:00,1.6396,1.6399,1.63945,1.6396,508700000.0
2009-08-25 13:48:00,1.6396,1.6397,1.6389,1.6392,423800002.0
2009-08-25 13:49:00,1.6392,1.6393,1.63905,1.63925,469200000.0
2009-08-25 13:50:00,1.63925,1.6393,1.63915,1.6393,200600000.0
2009-08-25 13:51:00,1.6393,1.6393,1.63855,1.63855,573400000.0
2009-08-25 13:52:00,1.63855,1.6388,1.6381,1.63815,369800000.0
2009-08-25 13:53:00,1.63815,1.6383,1.638,1.63825,234000000.0
2009-08-25 13:54:00,1.63825,1.6386,1.6382,1.6385,353100000.0
2009-08-25 13:55:00,1.6385,1.6385,1.6381,1.6381,497900000.0
2009-08-25 13:56:00,1.6381,1.6382,1.6379,1.6382,571700000.0
2009-08-25 13:57:00,1.6381,1.6383,1.63805,1.6382,400100000.0
2009-08-25 13:58:00,1.6382,1.6386,1.6382,1.63855,317900000.0
2009-08-25 13:59:00,1.6386,1.639,1.6383,1.639,411999999.0
2009-08-25 14:00:00,1.639,1.6393,1.6388,1.63905,501100000.0
2009-08-25 14:01:00,1.6391,1.6392,1.639,1.63915,309000000.0
2009-08-25 14:02:00,1.63915,1.6392,1.6391,1.6391,295000000.0
2009-08-25 14:03:00,1.6391,1.6392,1.63895,1.63895,238800000.0
2009-08-25 14:04:00,1.63895,1.63895,1.6385,1.6386,414700000.0
2009-08-25 14:05:00,1.63855,1.63885,1.63855,1.6387,300300000.0
2009-08-25 14:06:00,1.6388,1.6392,1.63875,1.6391,474800000.0
2009-08-25 14:07:00,1.6391,1.6391,1.63845,1.63865,275000000.0
2009-08-25 14:08:00,1.6386,1.6387,1.6381,1.6381,158800000.0
2009-08-25 14:09:00,1.63805,1.6381,1.6375,1.6377,443300000.0
2009-08-25 14:10:00,1.6378,1.638,1.6376,1.638,179700000.0
2009-08-25 14:11:00,1.638,1.63855,1.63795,1.6385,214500000.0
2009-08-25 14:12:00,1.6385,1.6385,1.6383,1.63835,166100000.0
2009-08-25 14:13:00,1.63835,1.6384,1.6379,1.638,422400000.0
2009-08-25 14:14:00,1.638,1.63895,1.6379,1.63865,667500000.0
2009-08-25 14:15:00,1.63855,1.6388,1.6385,1.6388,454800000.0
2009-08-25 14:16:00,1.6388,1.639,1.6385,1.6389,534200000.0
2009-08-25 14:17:00,1.6388,1.6392,1.63855,1.6391,626200000.0
2009-08-25 14:18:00,1.6391,1.6394,1.6391,1.6391,248300000.0
2009-08-25 14:19:00,1.6391,1.63935,1.6391,1.63925,259300000.0
2009-08-25 14:20:00,1.63925,1.6399,1.6392,1.6397,519900000.0
2009-08-25 14:21:00,1.6397,1.63995,1.6393,1.6394,771600004.0
2009-08-25 14:22:00,1.63935,1.6395,1.6392,1.6394,517300000.0
2009-08-25 14:23:00,1.6394,1.63965,1.63915,1.6392,523900000.0
2009-08-25 14:24:00,1.6392,1.6394,1.63905,1.6393,419400000.0
2009-08-25 14:25:00,1.6393,1.6393,1.63915,1.63925,320300000.0
2009-08-25 14:26:00,1.63925,1.6395,1.63925,1.6394,229300000.0
2009-08-25 14:27:00,1.6394,1.6396,1.63925,1.6396,129800000.0
2009-08-25 14:28:00,1.6396,1.6397,1.63945,1.6395,130400000.0
2009-08-25 14:29:00,1.6396,1.6398,1.6393,1.6395,390400000.0
2009-08-25 14:30:00,1.6391,1.6396,1.63905,1.6391,459200000.0
2009-08-25 14:31:00,1.6391,1.63915,1.63875,1.6388,492200000.0
2009-08-25 14:32:00,1.6388,1.6389,1.63875,1.63885,560100000.0
2009-08-25 14:33:00,1.639,1.63915,1.63895,1.63895,313000000.0
2009-08-25 14:34:00,1.639,1.639,1.6387,1.6388,398700000.0
2009-08-25 14:35:00,1.6388,1.6391,1.6388,1.639,292500000.0
2009-08-25 14:36:00,1.63905,1.6391,1.639,1.639,108800000.0
2009-08-25 14:37:00,1.639,1.6394,1.6388,1.6391,416300000.0
2009-08-25 14:38:00,1.6391,1.6394,1.6391,1.6393,222700000.0
2009-08-25 14:39:00,1.6392,1.63935,1.63855,1.63885,384700000.0
2009-08-25 14:40:00,1.63885,1.63955,1.63885,1.6394,331300000.0
2009-08-25 14:41:00,1.6394,1.63965,1.63935,1.63965,360000000.0
2009-08-25 14:42:00,1.6397,1.6403,1.6397,1.6401,374900000.0
2009-08-25 14:43:00,1.6401,1.6403,1.6401,1.6401,268600000.0
2009-08-25 14:44:00,1.6401,1.6401,1.63945,1.63945,348200000.0
2009-08-25 14:45:00,1.63945,1.6398,1.63945,1.6397,526900000.0
2009-08-25 14:46:00,1.6397,1.6403,1.6396,1.63985,575900000.0
2009-08-25 14:47:00,1.63985,1.6402,1.6398,1.64015,483699999.0
2009-08-25 14:48:00,1.64015,1.6402,1.6398,1.6398,301600000.0
2009-08-25 14:49:00,1.6398,1.64015,1.63975,1.63995,472300000.0
2009-08-25 14:50:00,1.63995,1.6401,1.63975,1.6401,315600000.0
2009-08-25 14:51:00,1.6401,1.6402,1.6401,1.6402,286000000.0
2009-08-25 14:52:00,1.6402,1.6402,1.63995,1.64005,175300000.0
2009-08-25 14:53:00,1.64005,1.64025,1.64,1.64015,143700000.0
2009-08-25 14:54:00,1.64015,1.6404,1.63995,1.64035,153599999.0
2009-08-25 14:55:00,1.64035,1.6407,1.6403,1.6407,149700000.0
2009-08-25 14:56:00,1.6407,1.6418,1.6407,1.6415,573899999.0
2009-08-25 14:57:00,1.6416,1.6416,1.64065,1.64085,351200000.0
2009-08-25 14:58:00,1.64085,1.6418,1.6408,1.64175,344300000.0
2009-08-25 14:59:00,1.64165,1.6424,1.64145,1.6423,472200000.0
2009-08-25 15:00:00,1.6423,1.64455,1.6423,1.6433,618600000.0
2009-08-25 15:01:00,1.6433,1.6437,1.64295,1.64315,598920000.0
2009-08-25 15:02:00,1.6432,1.6432,1.64255,1.64255,624440000.0
2009-08-25 15:03:00,1.64255,1.6428,1.64215,1.6423,679600000.0
2009-08-25 15:04:00,1.6423,1.6424,1.642,1.6422,617100000.0
2009-08-25 15:05:00,1.6422,1.6424,1.64205,1.64225,439200000.0
2009-08-25 15:06:00,1.64225,1.64235,1.64205,1.64225,428200000.0
2009-08-25 15:07:00,1.6423,1.6424,1.64175,1.64175,437800000.0
2009-08-25 15:08:00,1.64175,1.6425,1.64165,1.6425,503800001.0
2009-08-25 15:09:00,1.6425,1.64295,1.6425,1.6429,491200000.0
2009-08-25 15:10:00,1.6429,1.6434,1.64285,1.64325,333200000.0
2009-08-25 15:11:00,1.64325,1.644,1.64295,1.64395,428600000.0
2009-08-25 15:12:00,1.644,1.6443,1.64365,1.6439,491300000.0
2009-08-25 15:13:00,1.6439,1.6439,1.64305,1.6431,341300000.0
2009-08-25 15:14:00,1.6431,1.6432,1.64275,1.6431,311300000.0
2009-08-25 15:15:00,1.64305,1.644,1.64305,1.64395,329100000.0
2009-08-25 15:16:00,1.644,1.644,1.6433,1.6434,539200000.0
2009-08-25 15:17:00,1.6434,1.6435,1.6429,1.6435,560500000.0
2009-08-25 15:18:00,1.64345,1.6436,1.6432,1.64325,276400000.0
2009-08-25 15:19:00,1.64325,1.64325,1.6423,1.64255,314600000.0
2009-08-25 15:20:00,1.64255,1.6428,1.64255,1.6427,434300000.0
2009-08-25 15:21:00,1.6427,1.6427,1.642,1.64215,294600000.0
2009-08-25 15:22:00,1.6421,1.6422,1.642,1.64215,399599998.0
2009-08-25 15:23:00,1.6422,1.6426,1.64215,1.64225,198200000.0
2009-08-25 15:24:00,1.64225,1.6427,1.64225,1.6425,300600000.0
2009-08-25 15:25:00,1.6426,1.6426,1.64245,1.64255,263700001.0
2009-08-25 15:26:00,1.64245,1.6426,1.64215,1.6422,184700000.0
2009-08-25 15:27:00,1.6422,1.64265,1.6422,1.64225,257400000.0
2009-08-25 15:28:00,1.64225,1.6423,1.6421,1.6423,460800000.0
2009-08-25 15:29:00,1.6423,1.6426,1.6421,1.6422,504400000.0
2009-08-25 15:30:00,1.64215,1.6425,1.6421,1.6422,371100000.0
2009-08-25 15:31:00,1.6422,1.6422,1.6418,1.64185,515400000.0
2009-08-25 15:32:00,1.64185,1.6425,1.64175,1.6425,632100000.0
2009-08-25 15:33:00,1.6425,1.64315,1.64245,1.64295,393100000.0
2009-08-25 15:34:00,1.64285,1.6431,1.64245,1.64285,438000000.0
2009-08-25 15:35:00,1.64285,1.643,1.6424,1.6428,559600000.0
2009-08-25 15:36:00,1.64275,1.6428,1.64205,1.64205,589100000.0
2009-08-25 15:37:00,1.642,1.6422,1.64115,1.6413,538700000.0
2009-08-25 15:38:00,1.6413,1.6417,1.6412,1.6416,574399999.0
2009-08-25 15:39:00,1.6416,1.64175,1.6414,1.64175,418000000.0
2009-08-25 15:40:00,1.6417,1.6424,1.64155,1.6423,521300000.0
2009-08-25 15:41:00,1.6422,1.6422,1.6418,1.6421,482800000.0
2009-08-25 15:42:00,1.6421,1.6423,1.6417,1.6421,429600000.0
2009-08-25 15:43:00,1.6421,1.64265,1.64195,1.6426,306100000.0
2009-08-25 15:44:00,1.6426,1.64285,1.64215,1.64285,549700000.0
2009-08-25 15:45:00,1.64285,1.6431,1.64265,1.643,406700000.0
2009-08-25 15:46:00,1.643,1.6431,1.64265,1.6431,450600000.0
2009-08-25 15:47:00,1.6431,1.6431,1.6427,1.6429,345800000.0
2009-08-25 15:48:00,1.6429,1.6429,1.64205,1.6421,406600000.0
2009-08-25 15:49:00,1.64215,1.6426,1.64215,1.6422,348300000.0
2009-08-25 15:50:00,1.6423,1.6426,1.6422,1.6423,309400000.0
2009-08-25 15:51:00,1.6423,1.64265,1.6422,1.64225,401700000.0
2009-08-25 15:52:00,1.64225,1.6424,1.642,1.64215,644199998.0
2009-08-25 15:53:00,1.6421,1.6426,1.642,1.64245,380400000.0
2009-08-25 15:54:00,1.64245,1.6425,1.64215,1.6425,356999999.0
2009-08-25 15:55:00,1.64245,1.6427,1.6424,1.6425,591500000.0
2009-08-25 15:56:00,1.6425,1.6427,1.6423,1.64265,519200000.0
2009-08-25 15:57:00,1.64265,1.64275,1.64235,1.6424,535100000.0
2009-08-25 15:58:00,1.6424,1.6429,1.6424,1.6427,394300000.0
2009-08-25 15:59:00,1.6427,1.6429,1.6423,1.64235,218400000.0
2009-08-25 16:00:00,1.6423,1.6438,1.6422,1.6429,499200000.0
2009-08-25 16:01:00,1.643,1.64325,1.6426,1.64295,517400000.0
2009-08-25 16:02:00,1.64295,1.6436,1.64295,1.6433,499300000.0
2009-08-25 16:03:00,1.6433,1.6433,1.64225,1.6423,515600000.0
2009-08-25 16:04:00,1.6423,1.6423,1.64135,1.6416,611000000.0
2009-08-25 16:05:00,1.64155,1.64165,1.64085,1.641,498200000.0
2009-08-25 16:06:00,1.64095,1.64095,1.6389,1.639,590100000.0
2009-08-25 16:07:00,1.63895,1.63945,1.6387,1.6392,576800000.0
2009-08-25 16:08:00,1.6392,1.6393,1.63865,1.63905,543599999.0
2009-08-25 16:09:00,1.63905,1.64015,1.639,1.64015,334500000.0
2009-08-25 16:10:00,1.6401,1.6403,1.64,1.6401,243100000.0
2009-08-25 16:11:00,1.64015,1.6402,1.6392,1.63975,405200000.0
2009-08-25 16:12:00,1.6398,1.6402,1.63945,1.63945,526000000.0
2009-08-25 16:13:00,1.63955,1.6396,1.63895,1.63895,466500000.0
2009-08-25 16:14:00,1.63895,1.63935,1.6389,1.6391,182500000.0
2009-08-25 16:15:00,1.6391,1.63975,1.63895,1.63915,411700000.0
2009-08-25 16:16:00,1.63915,1.63915,1.6376,1.6377,483600000.0
2009-08-25 16:17:00,1.6377,1.63815,1.63725,1.6374,543800000.0
2009-08-25 16:18:00,1.6375,1.6382,1.63745,1.63755,406600000.0
2009-08-25 16:19:00,1.6376,1.63765,1.63675,1.63685,415300000.0
2009-08-25 16:20:00,1.63685,1.6375,1.6366,1.6366,308900000.0
2009-08-25 16:21:00,1.6366,1.63755,1.63655,1.63745,373700000.0
2009-08-25 16:22:00,1.6375,1.638,1.63735,1.63785,420200000.0
2009-08-25 16:23:00,1.6379,1.63835,1.63785,1.6383,285200000.0
2009-08-25 16:24:00,1.6384,1.6387,1.63735,1.6377,341900000.0
2009-08-25 16:25:00,1.63775,1.6384,1.6376,1.6379,396900000.0
2009-08-25 16:26:00,1.63785,1.63795,1.6375,1.6377,325000000.0
2009-08-25 16:27:00,1.6377,1.6381,1.6373,1.6376,442300000.0
2009-08-25 16:28:00,1.6376,1.63795,1.6372,1.6375,434600000.0
2009-08-25 16:29:00,1.63735,1.63775,1.63705,1.63705,436400000.0
2009-08-25 16:30:00,1.637,1.6379,1.6369,1.63765,582400000.0
2009-08-25 16:31:00,1.63765,1.6377,1.63635,1.6365,407300000.0
2009-08-25 16:32:00,1.6365,1.6368,1.6363,1.63665,617700000.0
2009-08-25 16:33:00,1.63665,1.6373,1.6366,1.6372,565300002.0
2009-08-25 16:34:00,1.6371,1.6372,1.63665,1.63675,374800000.0
2009-08-25 16:35:00,1.63685,1.6376,1.6368,1.6376,464700000.0
2009-08-25 16:36:00,1.63755,1.63815,1.63755,1.63815,457800000.0
2009-08-25 16:37:00,1.63815,1.6387,1.63805,1.6387,489699999.0
2009-08-25 16:38:00,1.6387,1.6387,1.6379,1.6379,369399999.0
2009-08-25 16:39:00,1.6379,1.6386,1.6379,1.6382,486299999.0
2009-08-25 16:40:00,1.6382,1.6383,1.63755,1.6376,596899997.0
2009-08-25 16:41:00,1.6376,1.63805,1.6375,1.63795,396300001.0
2009-08-25 16:42:00,1.63795,1.6383,1.63765,1.6377,275800000.0
2009-08-25 16:43:00,1.6376,1.63785,1.6372,1.63755,346800000.0
2009-08-25 16:44:00,1.63755,1.63795,1.6375,1.63795,325600000.0
2009-08-25 16:45:00,1.638,1.638,1.6375,1.6375,453100002.0
2009-08-25 16:46:00,1.6375,1.63795,1.6374,1.6377,491800001.0
2009-08-25 16:47:00,1.63775,1.63775,1.6373,1.63745,374699999.0
2009-08-25 16:48:00,1.63735,1.6374,1.6372,1.6373,481400000.0
2009-08-25 16:49:00,1.6373,1.6376,1.63725,1.6374,259200000.0
2009-08-25 16:50:00,1.6374,1.6377,1.63705,1.63755,352100000.0
2009-08-25 16:51:00,1.6377,1.63805,1.63735,1.6375,585299999.0
2009-08-25 16:52:00,1.6375,1.6378,1.6373,1.6377,505200000.0
2009-08-25 16:53:00,1.6377,1.6379,1.63745,1.6379,642900000.0
2009-08-25 16:54:00,1.6379,1.6379,1.63745,1.6376,393400000.0
2009-08-25 16:55:00,1.6376,1.6376,1.6374,1.6375,290700000.0
2009-08-25 16:56:00,1.6375,1.6379,1.6375,1.63765,301000000.0
2009-08-25 16:57:00,1.63765,1.63785,1.63735,1.6375,330900000.0
2009-08-25 16:58:00,1.6376,1.6376,1.6372,1.6375,568600000.0
2009-08-25 16:59:00,1.6375,1.6377,1.63725,1.6374,442300000.0
2009-08-25 17:00:00,1.6374,1.6374,1.63705,1.63735,403000000.0
2009-08-25 17:01:00,1.6373,1.6376,1.6372,1.63755,501700000.0
2009-08-25 17:02:00,1.63755,1.6377,1.63735,1.63735,510100000.0
2009-08-25 17:03:00,1.63735,1.6375,1.637,1.6374,497700001.0
2009-08-25 17:04:00,1.6375,1.63825,1.63735,1.63825,476399999.0
2009-08-25 17:05:00,1.63835,1.63835,1.63755,1.63775,478400000.0
2009-08-25 17:06:00,1.6379,1.6379,1.6373,1.6375,356000000.0
2009-08-25 17:07:00,1.63755,1.6383,1.63745,1.6383,225900000.0
2009-08-25 17:08:00,1.6383,1.6383,1.638,1.638,443899999.0
2009-08-25 17:09:00,1.638,1.63805,1.63765,1.63765,224300000.0
2009-08-25 17:10:00,1.6376,1.6377,1.6375,1.6376,374100000.0
2009-08-25 17:11:00,1.6378,1.6378,1.6375,1.6377,266400000.0
2009-08-25 17:12:00,1.6377,1.6382,1.6376,1.6382,343100000.0
2009-08-25 17:13:00,1.6383,1.6385,1.63815,1.6382,505800000.0
2009-08-25 17:14:00,1.6382,1.6383,1.6378,1.63785,313000000.0
2009-08-25 17:15:00,1.6379,1.638,1.6376,1.6377,276800000.0
2009-08-25 17:16:00,1.6377,1.638,1.6377,1.638,169600000.0
2009-08-25 17:17:00,1.6382,1.6384,1.63795,1.63795,322500000.0
2009-08-25 17:18:00,1.6379,1.6379,1.63745,1.6375,198200000.0
2009-08-25 17:19:00,1.6374,1.6377,1.6374,1.6375,204600000.0
2009-08-25 17:20:00,1.6375,1.6377,1.63745,1.6376,398000000.0
2009-08-25 17:21:00,1.6376,1.638,1.6376,1.63785,248100000.0
2009-08-25 17:22:00,1.63785,1.638,1.6377,1.6377,225600000.0
2009-08-25 17:23:00,1.63765,1.6377,1.6374,1.6374,294100000.0
2009-08-25 17:24:00,1.6374,1.6375,1.63715,1.6372,181300001.0
2009-08-25 17:25:00,1.6372,1.6375,1.63715,1.6372,375800000.0
2009-08-25 17:26:00,1.6373,1.6373,1.63705,1.6372,336400000.0
2009-08-25 17:27:00,1.6372,1.6373,1.6371,1.6372,209200000.0
2009-08-25 17:28:00,1.6372,1.6375,1.6371,1.63715,466500000.0
2009-08-25 17:29:00,1.63715,1.6374,1.6362,1.6365,466400000.0
2009-08-25 17:30:00,1.6365,1.6365,1.6359,1.63595,364500000.0
2009-08-25 17:31:00,1.63595,1.636,1.6353,1.6353,341900000.0
2009-08-25 17:32:00,1.6353,1.6355,1.63465,1.63495,545700000.0
2009-08-25 17:33:00,1.63495,1.6356,1.63495,1.6356,390200000.0
2009-08-25 17:34:00,1.6356,1.6363,1.6355,1.6363,494200000.0
2009-08-25 17:35:00,1.6363,1.6363,1.63585,1.63595,441300000.0
2009-08-25 17:36:00,1.636,1.6363,1.6358,1.6359,385300000.0
2009-08-25 17:37:00,1.6359,1.6359,1.6356,1.6358,269700000.0
2009-08-25 17:38:00,1.6358,1.6358,1.6355,1.6356,455100000.0
2009-08-25 17:39:00,1.6356,1.6368,1.6356,1.6366,525700000.0
2009-08-25 17:40:00,1.6366,1.6366,1.6363,1.6365,299700000.0
2009-08-25 17:41:00,1.6365,1.6365,1.6363,1.63635,378800000.0
2009-08-25 17:42:00,1.6365,1.63705,1.6365,1.63705,269800000.0
2009-08-25 17:43:00,1.63705,1.6376,1.63705,1.6372,491800000.0
2009-08-25 17:44:00,1.6372,1.63725,1.6366,1.6366,419600000.0
2009-08-25 17:45:00,1.6366,1.6367,1.63615,1.6364,355600000.0
2009-08-25 17:46:00,1.63655,1.63655,1.63625,1.6363,302500000.0
2009-08-25 17:47:00,1.6363,1.6366,1.6363,1.6364,241300000.0
2009-08-25 17:48:00,1.6364,1.63645,1.63625,1.6363,256500000.0
2009-08-25 17:49:00,1.6362,1.6363,1.6357,1.636,331900000.0
2009-08-25 17:50:00,1.636,1.6365,1.636,1.63605,462599999.0
2009-08-25 17:51:00,1.63605,1.6362,1.636,1.63605,344799994.0
2009-08-25 17:52:00,1.6362,1.6364,1.63595,1.6361,227700000.0
2009-08-25 17:53:00,1.6361,1.6361,1.63585,1.6361,257900000.0
2009-08-25 17:54:00,1.6361,1.6363,1.6359,1.6363,236800000.0
2009-08-25 17:55:00,1.6363,1.63635,1.636,1.63605,119100000.0
2009-08-25 17:56:00,1.63605,1.63635,1.63605,1.6363,373200000.0
2009-08-25 17:57:00,1.63635,1.6365,1.6363,1.63635,413000000.0
2009-08-25 17:58:00,1.63635,1.6364,1.6362,1.6364,102300000.0
2009-08-25 17:59:00,1.6364,1.6367,1.6363,1.63655,375300000.0
2009-08-25 18:00:00,1.63655,1.63675,1.6359,1.636,374600000.0
2009-08-25 18:01:00,1.636,1.6362,1.63595,1.6362,293200000.0
2009-08-25 18:02:00,1.636,1.6361,1.6359,1.63605,269200000.0
2009-08-25 18:03:00,1.63605,1.6362,1.6359,1.63605,108000000.0
2009-08-25 18:04:00,1.63605,1.6362,1.63595,1.63595,115500000.0
2009-08-25 18:05:00,1.636,1.636,1.63555,1.6356,144300000.0
2009-08-25 18:06:00,1.63555,1.6356,1.63525,1.63525,281000001.0
2009-08-25 18:07:00,1.6353,1.63555,1.6353,1.63535,260700000.0
2009-08-25 18:08:00,1.63535,1.63565,1.63535,1.63565,256600000.0
2009-08-25 18:09:00,1.63565,1.636,1.63555,1.63585,173200000.0
2009-08-25 18:10:00,1.6358,1.63585,1.6357,1.6358,90900000.0
2009-08-25 18:11:00,1.63575,1.63575,1.63555,1.6357,67600000.0
2009-08-25 18:12:00,1.6357,1.63575,1.6356,1.6356,157800000.0
2009-08-25 18:13:00,1.6356,1.6358,1.6356,1.6357,91400000.0
2009-08-25 18:14:00,1.6357,1.63575,1.63555,1.6357,182900000.0
2009-08-25 18:15:00,1.6358,1.6359,1.63565,1.6357,175600000.0
2009-08-25 18:16:00,1.6357,1.63575,1.6357,1.63575,63500000.0
2009-08-25 18:17:00,1.63575,1.636,1.63555,1.636,284100000.0
2009-08-25 18:18:00,1.63615,1.6363,1.6357,1.6358,361800000.0
2009-08-25 18:19:00,1.6358,1.6359,1.6356,1.63565,213600000.0
2009-08-25 18:20:00,1.63565,1.6357,1.6355,1.63555,221800000.0
2009-08-25 18:21:00,1.63555,1.63575,1.6355,1.6356,134700000.0
2009-08-25 18:22:00,1.63555,1.6358,1.63545,1.6358,230000000.0
2009-08-25 18:23:00,1.63585,1.63585,1.6355,1.6355,208300000.0
2009-08-25 18:24:00,1.63555,1.63585,1.63555,1.63565,156100000.0
2009-08-25 18:25:00,1.63565,1.63615,1.63565,1.63615,145500000.0
2009-08-25 18:26:00,1.63615,1.6362,1.63595,1.6362,104800001.0
2009-08-25 18:27:00,1.6362,1.6365,1.6361,1.6365,94100000.0
2009-08-25 18:28:00,1.63655,1.6371,1.63635,1.6369,368500000.0
2009-08-25 18:29:00,1.63685,1.6371,1.6368,1.63695,220300000.0
2009-08-25 18:30:00,1.63705,1.6372,1.6368,1.63685,236400000.0
2009-08-25 18:31:00,1.63685,1.6371,1.6368,1.63685,107800000.0
2009-08-25 18:32:00,1.6369,1.637,1.63685,1.63695,72900000.0
2009-08-25 18:33:00,1.63695,1.637,1.6367,1.63675,171500000.0
2009-08-25 18:34:00,1.63675,1.6368,1.63655,1.63655,184900000.0
2009-08-25 18:35:00,1.63655,1.63695,1.63655,1.6369,288400000.0
2009-08-25 18:36:00,1.6369,1.637,1.63685,1.63685,143300000.0
2009-08-25 18:37:00,1.63685,1.6371,1.6366,1.6366,217100000.0
2009-08-25 18:38:00,1.6366,1.63665,1.63655,1.63655,116400000.0
2009-08-25 18:39:00,1.6365,1.6368,1.6365,1.6367,194800000.0
2009-08-25 18:40:00,1.6367,1.6367,1.6367,1.6367,27700000.0
2009-08-25 18:41:00,1.6367,1.6368,1.6367,1.6367,163100000.0
2009-08-25 18:42:00,1.6367,1.6368,1.6367,1.63675,22500000.0
2009-08-25 18:43:00,1.63675,1.63675,1.63635,1.63635,62900000.0
2009-08-25 18:44:00,1.6363,1.63635,1.63605,1.6361,161600000.0
2009-08-25 18:45:00,1.6361,1.6361,1.63575,1.63575,177399999.0
2009-08-25 18:46:00,1.63575,1.6358,1.6357,1.6357,91100000.0
2009-08-25 18:47:00,1.6357,1.6358,1.63545,1.63565,230100000.0
2009-08-25 18:48:00,1.63565,1.6361,1.63565,1.636,195100000.0
2009-08-25 18:49:00,1.636,1.63605,1.63595,1.63605,48000000.0
2009-08-25 18:50:00,1.636,1.63605,1.6355,1.6355,207000000.0
2009-08-25 18:51:00,1.6355,1.6356,1.63535,1.6355,269100000.0
2009-08-25 18:52:00,1.6355,1.63585,1.63545,1.63565,119299999.0
2009-08-25 18:53:00,1.63565,1.6357,1.6355,1.6355,54100000.0
2009-08-25 18:54:00,1.6355,1.6356,1.6353,1.6354,100400000.0
2009-08-25 18:55:00,1.6354,1.6354,1.63505,1.6351,253600000.0
2009-08-25 18:56:00,1.6351,1.6355,1.6351,1.6353,217500000.0
2009-08-25 18:57:00,1.6353,1.6356,1.63495,1.63505,407400000.0
2009-08-25 18:58:00,1.63505,1.6354,1.63475,1.6349,308000000.0
2009-08-25 18:59:00,1.6349,1.6349,1.6347,1.6348,371799998.0
2009-08-25 19:00:00,1.6348,1.63525,1.6348,1.6351,477000000.0
2009-08-25 19:01:00,1.63515,1.63525,1.63505,1.6351,130800000.0
2009-08-25 19:02:00,1.6351,1.6352,1.63465,1.6349,468999998.0
2009-08-25 19:03:00,1.63485,1.635,1.63475,1.635,232000000.0
2009-08-25 19:04:00,1.635,1.6352,1.6348,1.635,139700000.0
2009-08-25 19:05:00,1.63505,1.6353,1.635,1.63515,73700000.0
2009-08-25 19:06:00,1.63515,1.63515,1.6347,1.63475,256100000.0
2009-08-25 19:07:00,1.63475,1.63475,1.6347,1.63475,133800000.0
2009-08-25 19:08:00,1.63475,1.63485,1.63465,1.63485,117500000.0
2009-08-25 19:09:00,1.635,1.63555,1.635,1.63555,47600000.0
2009-08-25 19:10:00,1.6355,1.6355,1.6349,1.63495,149900000.0
2009-08-25 19:11:00,1.63495,1.63575,1.63495,1.6356,155900000.0
2009-08-25 19:12:00,1.6356,1.6357,1.63505,1.63525,90100000.0
2009-08-25 19:13:00,1.63525,1.6358,1.6352,1.63555,145200000.0
2009-08-25 19:14:00,1.6356,1.63565,1.6355,1.6355,31800000.0
2009-08-25 19:15:00,1.6355,1.6358,1.6355,1.6355,283200000.0
2009-08-25 19:16:00,1.6355,1.6357,1.6355,1.63565,79300000.0
2009-08-25 19:17:00,1.6357,1.63585,1.6354,1.6356,291500000.0
2009-08-25 19:18:00,1.6356,1.6358,1.63545,1.6355,321800000.0
2009-08-25 19:19:00,1.6356,1.6359,1.63545,1.63575,301100000.0
2009-08-25 19:20:00,1.6358,1.6358,1.63505,1.6353,204200000.0
2009-08-25 19:21:00,1.6353,1.6355,1.63505,1.6355,470100000.0
2009-08-25 19:22:00,1.6355,1.6355,1.6346,1.6347,361900000.0
2009-08-25 19:23:00,1.63465,1.6349,1.6346,1.63465,424400000.0
2009-08-25 19:24:00,1.63465,1.63565,1.63465,1.63535,341900001.0
2009-08-25 19:25:00,1.63535,1.6354,1.63515,1.63525,148900000.0
2009-08-25 19:26:00,1.63525,1.6353,1.63515,1.6352,130100000.0
2009-08-25 19:27:00,1.6352,1.6352,1.63475,1.6348,291500003.0
2009-08-25 19:28:00,1.6348,1.63545,1.63465,1.63545,347800001.0
2009-08-25 19:29:00,1.63545,1.63565,1.63485,1.63485,440600000.0
2009-08-25 19:30:00,1.6348,1.6349,1.63455,1.6346,480300000.0
2009-08-25 19:31:00,1.6346,1.6347,1.6345,1.6345,206800000.0
2009-08-25 19:32:00,1.6345,1.6345,1.63415,1.6342,387400001.0
2009-08-25 19:33:00,1.63425,1.6343,1.6341,1.63415,256000001.0
2009-08-25 19:34:00,1.6341,1.6341,1.63325,1.6333,409300000.0
2009-08-25 19:35:00,1.63325,1.63335,1.63305,1.6333,518900000.0
2009-08-25 19:36:00,1.6333,1.6335,1.6331,1.6335,306300000.0
2009-08-25 19:37:00,1.6335,1.63375,1.6333,1.6337,261800000.0
2009-08-25 19:38:00,1.6337,1.63405,1.6337,1.634,241600000.0
2009-08-25 19:39:00,1.634,1.63405,1.63375,1.6338,325500000.0
2009-08-25 19:40:00,1.6338,1.63405,1.63375,1.6339,508200000.0
2009-08-25 19:41:00,1.6339,1.63395,1.6337,1.6338,271900000.0
2009-08-25 19:42:00,1.63385,1.6339,1.63375,1.63385,218600000.0
2009-08-25 19:43:00,1.6339,1.6339,1.6338,1.63385,321400000.0
2009-08-25 19:44:00,1.63385,1.6341,1.63385,1.6341,103500000.0
2009-08-25 19:45:00,1.6341,1.6341,1.6338,1.6338,274700000.0
2009-08-25 19:46:00,1.6338,1.6339,1.6338,1.6338,92300000.0
2009-08-25 19:47:00,1.6338,1.63385,1.6338,1.6338,58600000.0
2009-08-25 19:48:00,1.63385,1.6341,1.6338,1.63405,162100000.0
2009-08-25 19:49:00,1.63405,1.63425,1.634,1.6342,195200000.0
2009-08-25 19:50:00,1.6342,1.63435,1.63415,1.6343,82800000.0
2009-08-25 19:51:00,1.6343,1.63475,1.6343,1.63465,104700000.0
2009-08-25 19:52:00,1.6346,1.63465,1.6346,1.6346,143000000.0
2009-08-25 19:53:00,1.6346,1.6346,1.63395,1.63405,199500000.0
2009-08-25 19:54:00,1.63405,1.63415,1.63395,1.634,104500000.0
2009-08-25 19:55:00,1.63405,1.63405,1.6336,1.6337,229600000.0
2009-08-25 19:56:00,1.6337,1.63385,1.6335,1.6335,175100001.0
2009-08-25 19:57:00,1.63345,1.6336,1.6332,1.63325,293100000.0
2009-08-25 19:58:00,1.63325,1.63335,1.63305,1.6331,556900000.0
2009-08-25 19:59:00,1.6331,1.6335,1.633,1.63345,330900000.0
2009-08-25 20:00:00,1.63345,1.63345,1.63315,1.63325,581700000.0
2009-08-25 20:01:00,1.6333,1.6336,1.63315,1.63345,246100000.0
2009-08-25 20:02:00,1.6335,1.63465,1.6335,1.63445,355999999.0
2009-08-25 20:03:00,1.63445,1.63485,1.6344,1.6344,436899997.0
2009-08-25 20:04:00,1.6344,1.6344,1.63425,1.63425,362800000.0
2009-08-25 20:05:00,1.63425,1.6346,1.63425,1.63435,242500000.0
2009-08-25 20:06:00,1.63435,1.6344,1.63425,1.6344,108900000.0
2009-08-25 20:07:00,1.6344,1.6344,1.63415,1.6343,105900000.0
2009-08-25 20:08:00,1.6343,1.6343,1.6343,1.6343,69200000.0
2009-08-25 20:09:00,1.6343,1.6343,1.634,1.6341,222500000.0
2009-08-25 20:10:00,1.6341,1.63415,1.63405,1.6341,288200000.0
2009-08-25 20:11:00,1.63415,1.6342,1.63395,1.63405,187000000.0
2009-08-25 20:12:00,1.63405,1.63435,1.63395,1.63435,113200000.0
2009-08-25 20:13:00,1.63435,1.6344,1.6343,1.63435,38200000.0
2009-08-25 20:14:00,1.63435,1.63465,1.63435,1.63465,71600000.0
2009-08-25 20:15:00,1.63465,1.63475,1.63465,1.6347,71800000.0
2009-08-25 20:16:00,1.6347,1.6348,1.6347,1.63475,59500000.0
2009-08-25 20:17:00,1.63475,1.635,1.6347,1.635,67200000.0
2009-08-25 20:18:00,1.63505,1.6353,1.63485,1.6352,313200000.0
2009-08-25 20:19:00,1.6353,1.6355,1.6352,1.6352,105300000.0
2009-08-25 20:20:00,1.63495,1.6352,1.63475,1.63485,365799999.0
2009-08-25 20:21:00,1.63485,1.63525,1.63465,1.6352,361099999.0
2009-08-25 20:22:00,1.6352,1.6352,1.635,1.63515,207700000.0
2009-08-25 20:23:00,1.6351,1.63515,1.635,1.63505,85900000.0
2009-08-25 20:24:00,1.635,1.63515,1.63495,1.635,183300000.0
2009-08-25 20:25:00,1.635,1.635,1.63475,1.6348,124200000.0
2009-08-25 20:26:00,1.6348,1.63495,1.63475,1.63495,149700000.0
2009-08-25 20:27:00,1.6349,1.635,1.6348,1.6349,243100000.0
2009-08-25 20:28:00,1.6349,1.63495,1.6346,1.63465,255300000.0
2009-08-25 20:29:00,1.63465,1.6347,1.6343,1.63435,84800000.0
2009-08-25 20:30:00,1.63435,1.63445,1.6343,1.6344,122300000.0
2009-08-25 20:31:00,1.6344,1.6344,1.6343,1.63435,151100000.0
2009-08-25 20:32:00,1.63435,1.6344,1.6343,1.63435,26000000.0
2009-08-25 20:33:00,1.6344,1.63445,1.6343,1.6344,234300000.0
2009-08-25 20:34:00,1.6344,1.63455,1.63435,1.6344,113300000.0
2009-08-25 20:35:00,1.6344,1.63485,1.63435,1.63475,291900000.0
2009-08-25 20:36:00,1.63475,1.63485,1.63445,1.6347,201300000.0
2009-08-25 20:37:00,1.63465,1.6347,1.63425,1.63445,392599998.0
2009-08-25 20:38:00,1.63445,1.63445,1.63415,1.63415,402600000.0
2009-08-25 20:39:00,1.63415,1.6346,1.63415,1.63445,354299999.0
2009-08-25 20:40:00,1.63445,1.6347,1.63435,1.63455,229900000.0
2009-08-25 20:41:00,1.6344,1.6344,1.634,1.63425,175900001.0
2009-08-25 20:42:00,1.63425,1.63465,1.63425,1.6346,319000000.0
2009-08-25 20:43:00,1.6346,1.6346,1.63425,1.6344,238800000.0
2009-08-25 20:44:00,1.63435,1.63455,1.63435,1.63455,285600000.0
2009-08-25 20:45:00,1.63455,1.63455,1.6344,1.6345,295800000.0
2009-08-25 20:46:00,1.6345,1.6345,1.6344,1.6344,142900000.0
2009-08-25 20:47:00,1.6344,1.6344,1.63415,1.63435,349200000.0
2009-08-25 20:48:00,1.63435,1.6344,1.63435,1.6344,66100000.0
2009-08-25 20:49:00,1.6344,1.63445,1.63435,1.63445,309700000.0
2009-08-25 20:50:00,1.6344,1.6345,1.63435,1.63445,215400000.0
2009-08-25 20:51:00,1.63445,1.6347,1.63445,1.6347,266100000.0
2009-08-25 20:52:00,1.6347,1.6349,1.6346,1.6348,245600000.0
2009-08-25 20:53:00,1.6348,1.6349,1.63475,1.6348,57100000.0
2009-08-25 20:54:00,1.6348,1.63485,1.63475,1.6348,80200000.0
2009-08-25 20:55:00,1.6348,1.6348,1.6347,1.63475,79200000.0
2009-08-25 20:56:00,1.6347,1.6347,1.6346,1.6346,129900000.0
2009-08-25 20:57:00,1.63465,1.63465,1.6344,1.6344,126800000.0
2009-08-25 20:58:00,1.6344,1.6344,1.6342,1.6343,444100000.0
2009-08-25 20:59:00,1.6343,1.6348,1.6342,1.6348,512900000.0
2009-08-25 21:00:00,1.6348,1.6352,1.63465,1.6352,433000002.0
2009-08-25 21:01:00,1.6352,1.6352,1.6349,1.63505,260500000.0
2009-08-25 21:02:00,1.635,1.635,1.6349,1.6349,167100000.0
2009-08-25 21:03:00,1.6349,1.63495,1.6349,1.63495,170200000.0
2009-08-25 21:04:00,1.63495,1.6353,1.6349,1.63495,221400000.0
2009-08-25 21:05:00,1.63495,1.63525,1.6349,1.6352,221300000.0
2009-08-25 21:06:00,1.6352,1.6353,1.635,1.63505,201000000.0
2009-08-25 21:07:00,1.63505,1.6352,1.635,1.6352,149800000.0
2009-08-25 21:08:00,1.63515,1.6355,1.63515,1.6352,97400000.0
2009-08-25 21:09:00,1.6352,1.6353,1.6352,1.6353,89100000.0
2009-08-25 21:10:00,1.6353,1.6354,1.63525,1.6353,95500000.0
2009-08-25 21:11:00,1.63525,1.63545,1.63515,1.63535,203300000.0
2009-08-25 21:12:00,1.63535,1.63545,1.6352,1.6352,95200000.0
2009-08-25 21:13:00,1.6352,1.63565,1.6352,1.63555,238000000.0
2009-08-25 21:14:00,1.6355,1.6357,1.6355,1.6357,52800000.0
2009-08-25 21:15:00,1.6357,1.6357,1.63545,1.6355,301500000.0
2009-08-25 21:16:00,1.6355,1.6355,1.6353,1.63545,253200000.0
2009-08-25 21:17:00,1.63545,1.6355,1.6354,1.6355,179700000.0
2009-08-25 21:18:00,1.6355,1.6355,1.6354,1.63545,151800000.0
2009-08-25 21:19:00,1.6354,1.6355,1.6352,1.6354,322400000.0
2009-08-25 21:20:00,1.6354,1.6354,1.6353,1.6354,113800000.0
2009-08-25 21:21:00,1.6354,1.6355,1.6354,1.6355,75200000.0
2009-08-25 21:22:00,1.6355,1.6356,1.63545,1.6356,104500000.0
2009-08-25 21:23:00,1.6356,1.6361,1.6356,1.6361,310500000.0
2009-08-25 21:24:00,1.6361,1.6362,1.636,1.6361,171300000.0
2009-08-25 21:25:00,1.6361,1.63615,1.63605,1.6361,116500000.0
2009-08-25 21:26:00,1.6361,1.63615,1.6361,1.6361,99200000.0
2009-08-25 21:27:00,1.6361,1.6361,1.6359,1.63595,202400000.0
2009-08-25 21:28:00,1.63595,1.636,1.63545,1.6355,280000000.0
2009-08-25 21:29:00,1.6355,1.6359,1.6355,1.63555,315900000.0
2009-08-25 21:30:00,1.63555,1.63565,1.6354,1.6355,298000000.0
2009-08-25 21:31:00,1.6355,1.63555,1.63545,1.63555,298300000.0
2009-08-25 21:32:00,1.63555,1.63555,1.6355,1.63555,30300000.0
2009-08-25 21:33:00,1.63555,1.63555,1.6355,1.6355,131900000.0
2009-08-25 21:34:00,1.6355,1.63555,1.63535,1.6354,203300000.0
2009-08-25 21:35:00,1.6354,1.6355,1.6353,1.6354,209000000.0
2009-08-25 21:36:00,1.6354,1.6355,1.6353,1.6354,164100000.0
2009-08-25 21:37:00,1.6354,1.6356,1.6354,1.6356,137900000.0
2009-08-25 21:38:00,1.6356,1.6356,1.63545,1.6355,157800000.0
2009-08-25 21:39:00,1.6355,1.63555,1.6355,1.63555,61000000.0
2009-08-25 21:40:00,1.63555,1.63565,1.63555,1.63555,213300000.0
2009-08-25 21:41:00,1.63555,1.6356,1.63555,1.6356,134100000.0
2009-08-25 21:42:00,1.6356,1.6356,1.63555,1.63555,87200000.0
2009-08-25 21:43:00,1.63555,1.636,1.63555,1.63585,320500000.0
2009-08-25 21:44:00,1.63585,1.63585,1.63555,1.63555,117700000.0
2009-08-25 21:45:00,1.63555,1.63565,1.63555,1.6356,158900000.0
2009-08-25 21:46:00,1.6356,1.6356,1.6354,1.6354,112800000.0
2009-08-25 21:47:00,1.6355,1.6355,1.6353,1.6353,258000000.0
2009-08-25 21:48:00,1.63525,1.63525,1.6352,1.63525,64500000.0
2009-08-25 21:49:00,1.63525,1.63525,1.63505,1.6351,213600000.0
2009-08-25 21:50:00,1.6351,1.63515,1.63495,1.635,181700000.0
2009-08-25 21:51:00,1.6351,1.6353,1.6351,1.63525,118200000.0
2009-08-25 21:52:00,1.63525,1.6353,1.6352,1.6352,267100000.0
2009-08-25 21:53:00,1.6352,1.63535,1.6352,1.63535,226900000.0
2009-08-25 21:54:00,1.6353,1.63575,1.6353,1.63535,272000000.0
2009-08-25 21:55:00,1.6354,1.6355,1.63535,1.6355,230300000.0
2009-08-25 21:56:00,1.6355,1.6356,1.63545,1.63555,68400000.0
2009-08-25 21:57:00,1.63555,1.6357,1.6355,1.6356,232900000.0
2009-08-25 21:58:00,1.6356,1.6356,1.6355,1.6356,226200000.0
2009-08-25 21:59:00,1.6356,1.63575,1.6355,1.63575,109200000.0
2009-08-25 22:00:00,1.63575,1.63575,1.6355,1.6355,192500000.0
2009-08-25 22:01:00,1.6355,1.6355,1.6355,1.6355,83200000.0
2009-08-25 22:02:00,1.6355,1.63565,1.6355,1.63555,173000000.0
2009-08-25 22:03:00,1.63522,1.63547,1.63508,1.6352,276100000.0
2009-08-25 22:04:00,1.6355,1.6356,1.63545,1.6355,94400000.0
2009-08-25 22:05:00,1.6355,1.6355,1.63545,1.6355,150199999.0
2009-08-25 22:06:00,1.6355,1.6355,1.6355,1.6355,43200000.0
2009-08-25 22:07:00,1.6355,1.6355,1.6355,1.6355,28800000.0
2009-08-25 22:08:00,1.6356,1.6356,1.6356,1.6356,25900000.0
2009-08-25 22:09:00,1.63565,1.63565,1.6353,1.6353,21400000.0
2009-08-25 22:10:00,1.6353,1.6353,1.63505,1.63525,216200000.0
2009-08-25 22:11:00,1.63525,1.6353,1.63505,1.6351,99700000.0
2009-08-25 22:12:00,1.6351,1.6351,1.6349,1.6351,48500000.0
2009-08-25 22:13:00,1.635,1.635,1.6349,1.6349,48500000.0
2009-08-25 22:14:00,1.6351,1.6353,1.635,1.6353,34500000.0
2009-08-25 22:15:00,1.6353,1.6354,1.63515,1.6352,109600000.0
2009-08-25 22:16:00,1.63515,1.6352,1.6349,1.6349,198200000.0
2009-08-25 22:17:00,1.6349,1.635,1.6349,1.63495,26800000.0
2009-08-25 22:18:00,1.635,1.635,1.63495,1.63495,28700000.0
2009-08-25 22:19:00,1.63495,1.63495,1.6349,1.6349,34800000.0
2009-08-25 22:20:00,1.6349,1.6349,1.6349,1.6349,9600000.0
2009-08-25 22:21:00,1.63495,1.63495,1.63485,1.63485,23700000.0
2009-08-25 22:22:00,1.6348,1.63485,1.6348,1.63485,4200000.0
2009-08-25 22:23:00,1.6348,1.6349,1.6348,1.6349,5200000.0
2009-08-25 22:24:00,1.63495,1.63495,1.63485,1.63485,30200000.0
2009-08-25 22:25:00,1.63485,1.63485,1.6348,1.63485,63600000.0
2009-08-25 22:26:00,1.63448,1.63462,1.63436,1.63462,248600000.0
2009-08-25 22:27:00,1.63485,1.6349,1.6348,1.63485,54700000.0
2009-08-25 22:28:00,1.63485,1.63485,1.63465,1.6348,46100000.0
2009-08-25 22:29:00,1.6348,1.63495,1.6348,1.63495,9700000.0
2009-08-25 22:30:00,1.63485,1.63485,1.63475,1.63475,34100000.0
2009-08-25 22:31:00,1.63475,1.63475,1.63475,1.63475,65800000.0
2009-08-25 22:32:00,1.63475,1.63475,1.63475,1.63475,3200000.0
2009-08-25 22:33:00,1.63475,1.6349,1.6347,1.6347,33300000.0
2009-08-25 22:34:00,1.6347,1.6348,1.6347,1.6348,39400000.0
2009-08-25 22:35:00,1.6348,1.6348,1.6348,1.6348,57300000.0
2009-08-25 22:36:00,1.6348,1.6348,1.63475,1.6348,37700000.0
2009-08-25 22:37:00,1.63475,1.63495,1.63475,1.63485,94500000.0
2009-08-25 22:38:00,1.63485,1.635,1.63485,1.63485,21300000.0
2009-08-25 22:39:00,1.63485,1.63485,1.6348,1.6348,21000000.0
2009-08-25 22:40:00,1.6348,1.6348,1.6347,1.6347,73000000.0
2009-08-25 22:41:00,1.6347,1.6347,1.63465,1.6347,17500000.0
2009-08-25 22:42:00,1.6347,1.63485,1.6347,1.63475,23800000.0
2009-08-25 22:43:00,1.63475,1.6349,1.63465,1.6349,60200000.0
2009-08-25 22:44:00,1.6349,1.6349,1.63475,1.63475,41500000.0
2009-08-25 22:45:00,1.63475,1.63475,1.63475,1.63475,3200000.0
2009-08-25 22:46:00,1.63475,1.63475,1.63465,1.6347,50400000.0
2009-08-25 22:47:00,1.6347,1.6347,1.63455,1.6346,130000000.0
2009-08-25 22:48:00,1.6346,1.6346,1.63435,1.6344,121200000.0
2009-08-25 22:49:00,1.6344,1.6345,1.6344,1.6345,106400000.0
2009-08-25 22:50:00,1.63445,1.6346,1.63445,1.63445,76500000.0
2009-08-25 22:51:00,1.63445,1.63475,1.63445,1.63455,96800000.0
2009-08-25 22:52:00,1.63455,1.6346,1.63455,1.6346,10200000.0
2009-08-25 22:53:00,1.6346,1.6346,1.63445,1.6346,51200000.0
2009-08-25 22:54:00,1.63445,1.6346,1.6344,1.6346,24400000.0
2009-08-25 22:55:00,1.6346,1.63475,1.63445,1.6345,253000000.0
2009-08-25 22:56:00,1.6345,1.6345,1.6343,1.63445,197300000.0
2009-08-25 22:57:00,1.63445,1.63475,1.63445,1.6347,79200000.0
2009-08-25 22:58:00,1.6347,1.6347,1.6344,1.6345,110100000.0
2009-08-25 22:59:00,1.63455,1.6349,1.63445,1.6349,35400000.0
2009-08-25 23:00:00,1.6347,1.6349,1.6343,1.63445,12000000.0
2009-08-25 23:01:00,1.6344,1.6346,1.6344,1.63455,7000000.0
2009-08-25 23:02:00,1.6345,1.63455,1.63445,1.63455,12000000.0
2009-08-25 23:03:00,1.6345,1.6346,1.6345,1.63455,14000000.0
2009-08-25 23:04:00,1.63445,1.63445,1.6334,1.63355,27400000.0
2009-08-25 23:05:00,1.63365,1.634,1.63355,1.63375,28800000.0
2009-08-25 23:06:00,1.63375,1.63385,1.63375,1.63385,5000000.0
2009-08-25 23:07:00,1.63385,1.6339,1.63385,1.6339,8000000.0
2009-08-25 23:08:00,1.6339,1.63405,1.6339,1.63405,4000000.0
2009-08-25 23:09:00,1.63415,1.6342,1.63415,1.63415,5300000.0
2009-08-25 23:10:00,1.63415,1.63415,1.63415,1.63415,2100000.0
2009-08-25 23:11:00,1.63435,1.63475,1.6342,1.63435,11000000.0
2009-08-25 23:12:00,1.6345,1.6346,1.6341,1.63455,12900000.0
2009-08-25 23:13:00,1.63455,1.63455,1.63425,1.63425,92200000.0
2009-08-25 23:14:00,1.6343,1.6343,1.6343,1.6343,7200000.0
2009-08-25 23:15:00,1.6343,1.6343,1.63425,1.63425,67600000.0
2009-08-25 23:16:00,1.63425,1.63425,1.63365,1.63405,145100000.0
2009-08-25 23:17:00,1.63405,1.63425,1.6337,1.6338,93000000.0
2009-08-25 23:18:00,1.6338,1.6341,1.63365,1.63405,39700000.0
2009-08-25 23:19:00,1.63405,1.63405,1.63385,1.63385,108200000.0
2009-08-25 23:20:00,1.63385,1.6339,1.63385,1.63385,80200000.0
2009-08-25 23:21:00,1.63385,1.63385,1.63375,1.63375,24000000.0
2009-08-25 23:22:00,1.63355,1.6338,1.6334,1.63365,34000000.0
2009-08-25 23:23:00,1.6336,1.6337,1.6336,1.6337,13800000.0
2009-08-25 23:24:00,1.6337,1.63375,1.6337,1.63375,34000000.0
2009-08-25 23:25:00,1.63375,1.6338,1.6336,1.63375,44400000.0
2009-08-25 23:26:00,1.6337,1.6337,1.6337,1.6337,4000000.0
2009-08-25 23:27:00,1.6337,1.634,1.6337,1.634,32400000.0
2009-08-25 23:28:00,1.634,1.6342,1.63365,1.63375,15400000.0
2009-08-25 23:29:00,1.63375,1.63385,1.63375,1.63385,9600000.0
2009-08-25 23:30:00,1.63385,1.63385,1.63385,1.63385,8000000.0
2009-08-25 23:31:00,1.63385,1.63385,1.63385,1.63385,1600000.0
2009-08-25 23:32:00,1.63385,1.6339,1.63385,1.6339,5800000.0
2009-08-25 23:33:00,1.6339,1.6339,1.6339,1.6339,3000000.0
2009-08-25 23:34:00,1.6339,1.6341,1.63385,1.6341,40700000.0
2009-08-25 23:35:00,1.634,1.63405,1.63385,1.6339,14800000.0
2009-08-25 23:36:00,1.6339,1.6339,1.6339,1.6339,14500000.0
2009-08-25 23:37:00,1.63405,1.63415,1.63405,1.63405,14000000.0
2009-08-25 23:38:00,1.63405,1.6341,1.634,1.634,8800000.0
2009-08-25 23:39:00,1.634,1.6343,1.634,1.6342,30800000.0
2009-08-25 23:40:00,1.6342,1.6343,1.6342,1.6343,8500000.0
2009-08-25 23:41:00,1.6343,1.63435,1.63415,1.6343,35200000.0
2009-08-25 23:42:00,1.63415,1.63415,1.63405,1.63405,7200000.0
2009-08-25 23:43:00,1.63405,1.63405,1.63405,1.63405,1600000.0
2009-08-25 23:44:00,1.6341,1.6341,1.6341,1.6341,6300000.0
2009-08-25 23:45:00,1.63415,1.63415,1.63405,1.63405,5800000.0
2009-08-25 23:46:00,1.63405,1.63405,1.63405,1.63405,1600000.0
2009-08-25 23:47:00,1.6339,1.63395,1.63387,1.63387,62200000.0
2009-08-25 23:48:00,1.6341,1.6342,1.6341,1.6342,14300000.0
2009-08-25 23:49:00,1.6342,1.6342,1.6342,1.6342,5600000.0
2009-08-25 23:50:00,1.63412,1.63412,1.63398,1.63398,79900000.0
2009-08-25 23:51:00,1.6342,1.6343,1.6342,1.6343,5600000.0
2009-08-25 23:52:00,1.63425,1.63425,1.63415,1.6342,45900000.0
2009-08-25 23:53:00,1.6339,1.63404,1.6339,1.6339,23200000.0
2009-08-25 23:54:00,1.6342,1.63425,1.6342,1.63425,3200000.0
2009-08-25 23:55:00,1.63425,1.63425,1.63425,1.63425,1600000.0
2009-08-25 23:56:00,1.63405,1.63416,1.63402,1.63409,189400000.0
2009-08-25 23:57:00,1.63425,1.63425,1.63425,1.63425,1600000.0
2009-08-25 23:58:00,1.63425,1.6343,1.63425,1.6343,8800000.0
2009-08-25 23:59:00,1.6341,1.63419,1.63403,1.63403,80500000.0
2009-08-26 00:00:00,1.6343,1.6343,1.6343,1.6343,5200000.0
2009-08-26 00:01:00,1.63445,1.63445,1.63445,1.63445,4000000.0
2009-08-26 00:02:00,1.63445,1.63445,1.6344,1.63445,7700000.0
2009-08-26 00:03:00,1.63445,1.63445,1.63445,1.63445,14000000.0
2009-08-26 00:04:00,1.63445,1.6346,1.63445,1.63455,22700000.0
2009-08-26 00:05:00,1.63455,1.6346,1.63445,1.63455,36500000.0
2009-08-26 00:06:00,1.63455,1.6346,1.63455,1.63455,20400000.0
2009-08-26 00:07:00,1.63455,1.6346,1.6345,1.63455,30600000.0
2009-08-26 00:08:00,1.63455,1.63465,1.63455,1.63465,17000000.0
2009-08-26 00:09:00,1.6346,1.63465,1.6345,1.6345,71800000.0
2009-08-26 00:10:00,1.6345,1.63465,1.6345,1.63455,36500000.0
2009-08-26 00:11:00,1.63455,1.6348,1.63455,1.6348,65200000.0
2009-08-26 00:12:00,1.6348,1.635,1.6346,1.6346,24800000.0
2009-08-26 00:13:00,1.6346,1.6346,1.63455,1.63455,2600000.0
2009-08-26 00:14:00,1.63455,1.63455,1.63455,1.63455,1600000.0
2009-08-26 00:15:00,1.63455,1.63455,1.63455,1.63455,9600000.0
2009-08-26 00:16:00,1.63455,1.63455,1.63455,1.63455,8400000.0
2009-08-26 00:17:00,1.6346,1.6348,1.6346,1.6347,11000000.0
2009-08-26 00:18:00,1.6347,1.6347,1.6347,1.6347,3000000.0
2009-08-26 00:19:00,1.63465,1.63505,1.63465,1.635,9400000.0
2009-08-26 00:20:00,1.635,1.635,1.6349,1.6349,6000000.0
2009-08-26 00:21:00,1.6349,1.6349,1.63485,1.6349,5700000.0
2009-08-26 00:22:00,1.6349,1.6349,1.6346,1.6347,19900000.0
2009-08-26 00:23:00,1.6347,1.6347,1.6347,1.6347,44500000.0
2009-08-26 00:24:00,1.6347,1.6347,1.63455,1.63455,16700000.0
2009-08-26 00:25:00,1.63455,1.63455,1.63455,1.63455,12300000.0
2009-08-26 00:26:00,1.63455,1.63455,1.63455,1.63455,2400000.0
2009-08-26 00:27:00,1.63455,1.63455,1.63455,1.63455,4800000.0
2009-08-26 00:28:00,1.63432,1.63446,1.6343,1.63435,215500000.0
2009-08-26 00:29:00,1.63455,1.6346,1.63455,1.63455,13000000.0
2009-08-26 00:30:00,1.6346,1.6347,1.6346,1.6347,9400000.0
2009-08-26 00:31:00,1.6347,1.6347,1.6343,1.6343,33100000.0
2009-08-26 00:32:00,1.63435,1.63455,1.63435,1.6345,20600000.0
2009-08-26 00:33:00,1.6345,1.6345,1.63435,1.6345,25500000.0
2009-08-26 00:34:00,1.6345,1.6345,1.6344,1.6344,18700000.0
2009-08-26 00:35:00,1.63445,1.63445,1.6344,1.6344,17300000.0
2009-08-26 00:36:00,1.6344,1.6344,1.63425,1.63435,51500000.0
2009-08-26 00:37:00,1.63435,1.63455,1.63435,1.6345,45000000.0
2009-08-26 00:38:00,1.6345,1.6347,1.6344,1.6345,40300000.0
2009-08-26 00:39:00,1.6344,1.6344,1.6344,1.6344,10000000.0
2009-08-26 00:40:00,1.6344,1.63445,1.6344,1.63445,11000000.0
2009-08-26 00:41:00,1.63445,1.63445,1.6343,1.63435,7900000.0
2009-08-26 00:42:00,1.63435,1.6345,1.6343,1.63445,53200000.0
2009-08-26 00:43:00,1.6345,1.63465,1.63435,1.63465,15800000.0
2009-08-26 00:44:00,1.63475,1.63475,1.63455,1.6346,45400000.0
2009-08-26 00:45:00,1.6346,1.6346,1.6345,1.6345,34800000.0
2009-08-26 00:46:00,1.6345,1.63455,1.6345,1.63455,44000000.0
2009-08-26 00:47:00,1.63455,1.6347,1.63455,1.6347,10000000.0
2009-08-26 00:48:00,1.6348,1.63485,1.6348,1.63485,9800000.0
2009-08-26 00:49:00,1.63485,1.63505,1.63485,1.6349,20600000.0
2009-08-26 00:50:00,1.6349,1.6349,1.6348,1.6348,10500000.0
2009-08-26 00:51:00,1.6348,1.63485,1.6348,1.6348,12000000.0
2009-08-26 00:52:00,1.63485,1.63485,1.6348,1.63485,14000000.0
2009-08-26 00:53:00,1.6348,1.63485,1.6348,1.63485,2000000.0
2009-08-26 00:54:00,1.6348,1.6348,1.6343,1.6347,36400000.0
2009-08-26 00:55:00,1.6347,1.6347,1.6347,1.6347,4000000.0
2009-08-26 00:56:00,1.63455,1.63455,1.6343,1.6344,42800000.0
2009-08-26 00:57:00,1.63435,1.6344,1.63435,1.6344,5000000.0
2009-08-26 00:58:00,1.6344,1.63445,1.6344,1.63445,10200000.0
2009-08-26 00:59:00,1.63445,1.63465,1.63445,1.6346,87500000.0
2009-08-26 01:00:00,1.6346,1.6346,1.6344,1.63445,95800000.0
2009-08-26 01:01:00,1.63445,1.63465,1.63445,1.6345,105800000.0
2009-08-26 01:02:00,1.63445,1.6346,1.63445,1.6345,81200000.0
2009-08-26 01:03:00,1.63445,1.63455,1.63445,1.63445,107600000.0
2009-08-26 01:04:00,1.63445,1.63455,1.63445,1.6345,133800000.0
2009-08-26 01:05:00,1.6345,1.63455,1.63445,1.63445,207700000.0
2009-08-26 01:06:00,1.63445,1.6345,1.6344,1.6345,106000000.0
2009-08-26 01:07:00,1.63445,1.63455,1.6344,1.6344,146400000.0
2009-08-26 01:08:00,1.6344,1.6344,1.6344,1.6344,34200000.0
2009-08-26 01:09:00,1.6344,1.6344,1.63425,1.63435,69200000.0
2009-08-26 01:10:00,1.63425,1.63425,1.6338,1.63395,65000000.0
2009-08-26 01:11:00,1.6339,1.63395,1.63365,1.63375,93000000.0
2009-08-26 01:12:00,1.6337,1.6339,1.6336,1.6336,157200000.0
2009-08-26 01:13:00,1.6336,1.6336,1.6335,1.63355,81800000.0
2009-08-26 01:14:00,1.6335,1.6336,1.6335,1.63355,60200000.0
2009-08-26 01:15:00,1.6336,1.6336,1.63355,1.63355,26100000.0
2009-08-26 01:16:00,1.6336,1.6336,1.6335,1.6336,64800000.0
2009-08-26 01:17:00,1.6336,1.6336,1.63355,1.6336,26200000.0
2009-08-26 01:18:00,1.6336,1.6336,1.63295,1.63305,154800000.0
2009-08-26 01:19:00,1.63295,1.633,1.6329,1.6329,82800000.0
2009-08-26 01:20:00,1.6329,1.6331,1.6329,1.633,116600000.0
2009-08-26 01:21:00,1.633,1.63315,1.6329,1.633,53100000.0
2009-08-26 01:22:00,1.633,1.63305,1.633,1.63305,41800000.0
2009-08-26 01:23:00,1.6331,1.6331,1.63285,1.63285,51400000.0
2009-08-26 01:24:00,1.63285,1.63315,1.6328,1.63315,144100000.0
2009-08-26 01:25:00,1.63305,1.63325,1.63285,1.6332,235500000.0
2009-08-26 01:26:00,1.6332,1.6332,1.633,1.63305,27900000.0
2009-08-26 01:27:00,1.63305,1.6331,1.633,1.6331,23400000.0
2009-08-26 01:28:00,1.6331,1.63315,1.633,1.6331,30800000.0
2009-08-26 01:29:00,1.6331,1.63315,1.6328,1.6328,125500000.0
2009-08-26 01:30:00,1.63285,1.63295,1.63285,1.63285,84400000.0
2009-08-26 01:31:00,1.6329,1.63295,1.6329,1.63295,65800000.0
2009-08-26 01:32:00,1.63295,1.6332,1.63295,1.63295,108100000.0
2009-08-26 01:33:00,1.633,1.6331,1.633,1.6331,80000000.0
2009-08-26 01:34:00,1.6331,1.6331,1.6328,1.6328,89000000.0
2009-08-26 01:35:00,1.6328,1.63285,1.63275,1.63285,112300000.0
2009-08-26 01:36:00,1.63285,1.63285,1.6327,1.63285,81200000.0
2009-08-26 01:37:00,1.63285,1.63285,1.6326,1.63265,94900000.0
2009-08-26 01:38:00,1.6326,1.63265,1.6323,1.63255,188900000.0
2009-08-26 01:39:00,1.63265,1.63265,1.6325,1.63255,40500000.0
2009-08-26 01:40:00,1.6325,1.63255,1.63245,1.6325,75700000.0
2009-08-26 01:41:00,1.6325,1.6326,1.6325,1.6326,49700000.0
2009-08-26 01:42:00,1.6326,1.6326,1.6325,1.63255,50200000.0
2009-08-26 01:43:00,1.6325,1.6326,1.63235,1.63235,107900000.0
2009-08-26 01:44:00,1.63235,1.63255,1.6323,1.6324,137500000.0
2009-08-26 01:45:00,1.6324,1.6325,1.63225,1.6325,119500000.0
2009-08-26 01:46:00,1.6325,1.6325,1.63225,1.6324,71500000.0
2009-08-26 01:47:00,1.63245,1.63265,1.63245,1.63265,78200000.0
2009-08-26 01:48:00,1.63265,1.6329,1.63265,1.6327,124600000.0
2009-08-26 01:49:00,1.63275,1.6328,1.63275,1.63275,45300000.0
2009-08-26 01:50:00,1.63275,1.63285,1.6327,1.6327,28900000.0
2009-08-26 01:51:00,1.6327,1.63275,1.6318,1.63185,286800000.0
2009-08-26 01:52:00,1.6318,1.63185,1.6313,1.6313,243100000.0
2009-08-26 01:53:00,1.6313,1.6315,1.63125,1.6313,116200000.0
2009-08-26 01:54:00,1.6313,1.63145,1.63115,1.63145,173900000.0
2009-08-26 01:55:00,1.63145,1.63145,1.6309,1.631,221800000.0
2009-08-26 01:56:00,1.631,1.6311,1.63085,1.631,213100000.0
2009-08-26 01:57:00,1.631,1.6312,1.6309,1.631,343100000.0
2009-08-26 01:58:00,1.63095,1.6312,1.63085,1.6312,284400000.0
2009-08-26 01:59:00,1.63125,1.63135,1.6311,1.6313,114000000.0
2009-08-26 02:00:00,1.6313,1.63195,1.6312,1.63155,174300000.0
2009-08-26 02:01:00,1.63155,1.6318,1.63125,1.6314,292300000.0
2009-08-26 02:02:00,1.6314,1.63175,1.63135,1.63165,196300000.0
2009-08-26 02:03:00,1.6316,1.63195,1.63145,1.63195,139700000.0
2009-08-26 02:04:00,1.63195,1.63195,1.6316,1.63165,131700000.0
2009-08-26 02:05:00,1.6316,1.6317,1.63155,1.63155,65700000.0
2009-08-26 02:06:00,1.63155,1.6318,1.63105,1.63105,105300000.0
2009-08-26 02:07:00,1.63105,1.63135,1.63105,1.63125,122000000.0
2009-08-26 02:08:00,1.63125,1.6313,1.6311,1.6313,49900000.0
2009-08-26 02:09:00,1.6313,1.6317,1.63125,1.63155,120200000.0
2009-08-26 02:10:00,1.63155,1.6316,1.6312,1.6312,152500000.0
2009-08-26 02:11:00,1.6312,1.6313,1.6312,1.63125,22600000.0
2009-08-26 02:12:00,1.6313,1.63165,1.6313,1.6316,135300000.0
2009-08-26 02:13:00,1.6316,1.6322,1.6315,1.6322,131900000.0
2009-08-26 02:14:00,1.63205,1.6321,1.6317,1.6321,126000000.0
2009-08-26 02:15:00,1.6321,1.6324,1.632,1.63225,143700000.0
2009-08-26 02:16:00,1.6323,1.63255,1.6321,1.63245,155700000.0
2009-08-26 02:17:00,1.6324,1.6326,1.6324,1.63245,137900000.0
2009-08-26 02:18:00,1.63245,1.6326,1.6324,1.6325,95200000.0
2009-08-26 02:19:00,1.6325,1.6325,1.63235,1.6324,91200000.0
2009-08-26 02:20:00,1.63235,1.6325,1.6323,1.63245,55800000.0
2009-08-26 02:21:00,1.6326,1.6327,1.63255,1.6326,84900000.0
2009-08-26 02:22:00,1.6326,1.63265,1.63245,1.6325,96000000.0
2009-08-26 02:23:00,1.6325,1.63255,1.63245,1.63255,132200000.0
2009-08-26 02:24:00,1.63245,1.63255,1.6324,1.6324,73700000.0
2009-08-26 02:25:00,1.6324,1.6324,1.6319,1.63205,162000000.0
2009-08-26 02:26:00,1.63205,1.63215,1.63205,1.63205,138800000.0
2009-08-26 02:27:00,1.632,1.63205,1.632,1.632,48700000.0
2009-08-26 02:28:00,1.632,1.63205,1.6314,1.6315,212130000.0
2009-08-26 02:29:00,1.6315,1.6317,1.6315,1.6317,141700000.0
2009-08-26 02:30:00,1.6317,1.6317,1.6317,1.6317,12000000.0
2009-08-26 02:31:00,1.63165,1.63175,1.63165,1.63165,27500000.0
2009-08-26 02:32:00,1.6317,1.63175,1.63165,1.63165,79000000.0
2009-08-26 02:33:00,1.63165,1.63205,1.6316,1.63205,74700000.0
2009-08-26 02:34:00,1.63205,1.63205,1.6319,1.63195,269800000.0
2009-08-26 02:35:00,1.63195,1.63255,1.63195,1.63245,75100000.0
2009-08-26 02:36:00,1.6324,1.6326,1.6322,1.6323,271500000.0
2009-08-26 02:37:00,1.6322,1.6324,1.63205,1.6321,112700000.0
2009-08-26 02:38:00,1.6321,1.6322,1.63205,1.63205,108800000.0
2009-08-26 02:39:00,1.63205,1.63205,1.6319,1.63195,51600000.0
2009-08-26 02:40:00,1.63195,1.63195,1.6319,1.6319,8900000.0
2009-08-26 02:41:00,1.6319,1.632,1.6319,1.632,45600000.0
2009-08-26 02:42:00,1.632,1.6324,1.632,1.6324,85800000.0
2009-08-26 02:43:00,1.6324,1.63245,1.63195,1.63205,213600000.0
2009-08-26 02:44:00,1.6321,1.6324,1.632,1.6324,146800000.0
2009-08-26 02:45:00,1.6324,1.63245,1.63225,1.63245,94500000.0
2009-08-26 02:46:00,1.6324,1.63255,1.6324,1.63245,80600000.0
2009-08-26 02:47:00,1.63235,1.6324,1.63205,1.63205,165300000.0
2009-08-26 02:48:00,1.63205,1.6322,1.63195,1.6322,190200000.0
2009-08-26 02:49:00,1.6322,1.6324,1.632,1.63235,150500000.0
2009-08-26 02:50:00,1.63235,1.6325,1.63235,1.63245,158800000.0
2009-08-26 02:51:00,1.6325,1.63255,1.63245,1.6325,84900000.0
2009-08-26 02:52:00,1.6325,1.6332,1.6325,1.6329,214700000.0
2009-08-26 02:53:00,1.63295,1.63295,1.6324,1.63245,242300000.0
2009-08-26 02:54:00,1.63255,1.633,1.63255,1.63275,122700000.0
2009-08-26 02:55:00,1.6328,1.63285,1.63235,1.63265,110300000.0
2009-08-26 02:56:00,1.63265,1.63275,1.63225,1.6326,99000000.0
2009-08-26 02:57:00,1.6326,1.63285,1.6326,1.63275,31500000.0
2009-08-26 02:58:00,1.63275,1.63275,1.6327,1.6327,24800000.0
2009-08-26 02:59:00,1.6327,1.6328,1.6326,1.6328,21400000.0
2009-08-26 03:00:00,1.6328,1.6328,1.6324,1.6324,84100000.0
2009-08-26 03:01:00,1.63245,1.63255,1.6322,1.6322,201800000.0
2009-08-26 03:02:00,1.6322,1.63225,1.6322,1.63225,90900000.0
2009-08-26 03:03:00,1.6323,1.6323,1.6323,1.6323,6400000.0
2009-08-26 03:04:00,1.63225,1.63225,1.6317,1.63195,177400000.0
2009-08-26 03:05:00,1.63195,1.63235,1.63195,1.6322,64900000.0
2009-08-26 03:06:00,1.6322,1.63225,1.63215,1.63225,23000000.0
2009-08-26 03:07:00,1.63225,1.6323,1.63225,1.6323,27600000.0
2009-08-26 03:08:00,1.6323,1.6323,1.6323,1.6323,17000000.0
2009-08-26 03:09:00,1.6323,1.6323,1.6317,1.63175,83000000.0
2009-08-26 03:10:00,1.63175,1.6323,1.63175,1.63215,74900000.0
2009-08-26 03:11:00,1.6322,1.6325,1.6322,1.6325,61000000.0
2009-08-26 03:12:00,1.63245,1.63245,1.6321,1.6323,56500000.0
2009-08-26 03:13:00,1.6323,1.6323,1.6319,1.63195,58600000.0
2009-08-26 03:14:00,1.632,1.63225,1.63195,1.63195,40500000.0
2009-08-26 03:15:00,1.63205,1.63205,1.63195,1.63195,112600000.0
2009-08-26 03:16:00,1.63195,1.6321,1.6318,1.6318,138700000.0
2009-08-26 03:17:00,1.6318,1.63185,1.6317,1.6318,70900000.0
2009-08-26 03:18:00,1.6317,1.6317,1.63165,1.6317,44100000.0
2009-08-26 03:19:00,1.63165,1.6318,1.63125,1.63165,152900000.0
2009-08-26 03:20:00,1.6314,1.6317,1.6312,1.6317,131100000.0
2009-08-26 03:21:00,1.6317,1.63205,1.6317,1.632,84200000.0
2009-08-26 03:22:00,1.632,1.63205,1.6319,1.63195,142300000.0
2009-08-26 03:23:00,1.63195,1.632,1.63195,1.63195,20200000.0
2009-08-26 03:24:00,1.63195,1.632,1.63175,1.63185,57600000.0
2009-08-26 03:25:00,1.63185,1.632,1.63185,1.63185,92400000.0
2009-08-26 03:26:00,1.63185,1.6319,1.6312,1.6313,275300000.0
2009-08-26 03:27:00,1.6313,1.63145,1.63095,1.63095,157100000.0
2009-08-26 03:28:00,1.63105,1.6312,1.63085,1.63095,126000000.0
2009-08-26 03:29:00,1.63095,1.63095,1.63065,1.63075,94700000.0
2009-08-26 03:30:00,1.63075,1.63095,1.63075,1.6308,186100000.0
2009-08-26 03:31:00,1.6307,1.6308,1.6306,1.6306,225100000.0
2009-08-26 03:32:00,1.6306,1.63075,1.63055,1.6306,119600000.0
2009-08-26 03:33:00,1.6306,1.63065,1.63055,1.6306,71700000.0
2009-08-26 03:34:00,1.6306,1.63095,1.63045,1.6309,164200000.0
2009-08-26 03:35:00,1.6309,1.6312,1.6309,1.6312,279600000.0
2009-08-26 03:36:00,1.63125,1.63135,1.63065,1.63065,232900000.0
2009-08-26 03:37:00,1.63065,1.6312,1.63065,1.6311,124600000.0
2009-08-26 03:38:00,1.6311,1.6313,1.631,1.6313,133400000.0
2009-08-26 03:39:00,1.6312,1.63125,1.6312,1.63125,183400000.0
2009-08-26 03:40:00,1.6312,1.63135,1.63115,1.63115,266900000.0
2009-08-26 03:41:00,1.63115,1.6314,1.63105,1.6314,285000000.0
2009-08-26 03:42:00,1.63135,1.63135,1.6309,1.631,168600000.0
2009-08-26 03:43:00,1.631,1.6311,1.63075,1.631,278600000.0
2009-08-26 03:44:00,1.631,1.6313,1.63095,1.6313,144300000.0
2009-08-26 03:45:00,1.6313,1.6318,1.6312,1.6318,87800000.0
2009-08-26 03:46:00,1.6318,1.6324,1.6317,1.6318,201800000.0
2009-08-26 03:47:00,1.6318,1.63215,1.6317,1.6317,147800000.0
2009-08-26 03:48:00,1.6317,1.63185,1.6315,1.6317,191500000.0
2009-08-26 03:49:00,1.6317,1.6317,1.63145,1.63145,37300000.0
2009-08-26 03:50:00,1.6315,1.6316,1.63145,1.6316,150700000.0
2009-08-26 03:51:00,1.6316,1.6317,1.6315,1.6316,81300000.0
2009-08-26 03:52:00,1.6316,1.63175,1.6316,1.6317,75100000.0
2009-08-26 03:53:00,1.6317,1.6318,1.6317,1.6318,60500000.0
2009-08-26 03:54:00,1.6318,1.63195,1.6318,1.63195,54600000.0
2009-08-26 03:55:00,1.63195,1.63225,1.63195,1.63215,100400000.0
2009-08-26 03:56:00,1.63215,1.6323,1.6321,1.6322,162400000.0
2009-08-26 03:57:00,1.63225,1.63225,1.6319,1.63195,202400000.0
2009-08-26 03:58:00,1.632,1.6321,1.63185,1.632,125600000.0
2009-08-26 03:59:00,1.632,1.63205,1.6317,1.6317,121500000.0
2009-08-26 04:00:00,1.6317,1.63175,1.63165,1.6317,70800000.0
2009-08-26 04:01:00,1.6317,1.63195,1.6317,1.6319,113500000.0
2009-08-26 04:02:00,1.6319,1.6319,1.6319,1.6319,72000000.0
2009-08-26 04:03:00,1.6319,1.63205,1.6319,1.63205,63400000.0
2009-08-26 04:04:00,1.63215,1.63225,1.63205,1.63225,87200000.0
2009-08-26 04:05:00,1.63225,1.6328,1.63225,1.63265,182700000.0
2009-08-26 04:06:00,1.63265,1.63275,1.6325,1.6326,244300000.0
2009-08-26 04:07:00,1.63255,1.6327,1.632,1.63215,224500000.0
2009-08-26 04:08:00,1.63215,1.6324,1.63215,1.6324,89700000.0
2009-08-26 04:09:00,1.63255,1.63265,1.6321,1.6322,187800000.0
2009-08-26 04:10:00,1.6322,1.6324,1.63195,1.63195,133600000.0
2009-08-26 04:11:00,1.63195,1.6321,1.6319,1.63205,162500000.0
2009-08-26 04:12:00,1.63205,1.6321,1.6317,1.6317,312800000.0
2009-08-26 04:13:00,1.63175,1.63175,1.63165,1.63175,145400000.0
2009-08-26 04:14:00,1.63175,1.63215,1.63175,1.6321,137800000.0
2009-08-26 04:15:00,1.63215,1.6325,1.63215,1.63245,168200000.0
2009-08-26 04:16:00,1.63245,1.63265,1.6324,1.63255,64700000.0
2009-08-26 04:17:00,1.63255,1.63255,1.63235,1.63235,97700000.0
2009-08-26 04:18:00,1.63235,1.6324,1.63235,1.6324,8800000.0
2009-08-26 04:19:00,1.6324,1.6324,1.63165,1.63175,209400000.0
2009-08-26 04:20:00,1.6318,1.63205,1.6318,1.6319,184100000.0
2009-08-26 04:21:00,1.63185,1.63225,1.63185,1.63225,48600000.0
2009-08-26 04:22:00,1.63215,1.63215,1.63185,1.6319,384300000.0
2009-08-26 04:23:00,1.63185,1.6319,1.63175,1.63185,283400000.0
2009-08-26 04:24:00,1.6319,1.6319,1.63185,1.6319,68800000.0
2009-08-26 04:25:00,1.6319,1.6319,1.63165,1.63165,208500000.0
2009-08-26 04:26:00,1.63165,1.6317,1.6314,1.6314,91200000.0
2009-08-26 04:27:00,1.63145,1.63145,1.6313,1.63135,92800000.0
2009-08-26 04:28:00,1.63135,1.63155,1.63135,1.63155,195400000.0
2009-08-26 04:29:00,1.6316,1.6316,1.6312,1.63135,267300000.0
2009-08-26 04:30:00,1.6313,1.63135,1.63125,1.63125,60300000.0
2009-08-26 04:31:00,1.63125,1.6315,1.63125,1.6315,89000000.0
2009-08-26 04:32:00,1.6315,1.6318,1.63145,1.63175,51400000.0
2009-08-26 04:33:00,1.63185,1.632,1.6318,1.63195,58200000.0
2009-08-26 04:34:00,1.63195,1.63205,1.63175,1.6319,195700000.0
2009-08-26 04:35:00,1.6319,1.63205,1.63175,1.632,256700000.0
2009-08-26 04:36:00,1.632,1.63215,1.63175,1.63185,246400000.0
2009-08-26 04:37:00,1.6318,1.63195,1.63165,1.6317,353400000.0
2009-08-26 04:38:00,1.6317,1.63195,1.6317,1.63195,89800000.0
2009-08-26 04:39:00,1.63195,1.63195,1.6317,1.6317,104300000.0
2009-08-26 04:40:00,1.6317,1.6321,1.63165,1.632,167700000.0
2009-08-26 04:41:00,1.632,1.632,1.63175,1.6318,122500000.0
2009-08-26 04:42:00,1.6318,1.6319,1.6317,1.6318,89800000.0
2009-08-26 04:43:00,1.63175,1.6318,1.6316,1.63175,111400000.0
2009-08-26 04:44:00,1.63175,1.6318,1.6315,1.63165,157600000.0
2009-08-26 04:45:00,1.63165,1.6317,1.63155,1.6316,73800000.0
2009-08-26 04:46:00,1.6316,1.6318,1.6315,1.6316,111100000.0
2009-08-26 04:47:00,1.6316,1.6316,1.63125,1.63135,104300000.0
2009-08-26 04:48:00,1.63135,1.63135,1.63125,1.63135,38000000.0
2009-08-26 04:49:00,1.63135,1.6315,1.6313,1.6313,99600000.0
2009-08-26 04:50:00,1.6313,1.6319,1.6313,1.63175,273300000.0
2009-08-26 04:51:00,1.63175,1.632,1.6317,1.63195,174100000.0
2009-08-26 04:52:00,1.63195,1.63235,1.63195,1.6323,162000000.0
2009-08-26 04:53:00,1.6323,1.6325,1.63215,1.63215,166000000.0
2009-08-26 04:54:00,1.63215,1.63255,1.6321,1.63255,150300000.0
2009-08-26 04:55:00,1.63255,1.6327,1.63255,1.63265,132700000.0
2009-08-26 04:56:00,1.63265,1.6327,1.6325,1.63255,67700000.0
2009-08-26 04:57:00,1.63255,1.63255,1.63225,1.6323,198800000.0
2009-08-26 04:58:00,1.6323,1.63235,1.6322,1.6323,177400000.0
2009-08-26 04:59:00,1.6323,1.6325,1.6323,1.6324,304900000.0
2009-08-26 05:00:00,1.6324,1.63245,1.63205,1.63205,250300000.0
2009-08-26 05:01:00,1.63205,1.6324,1.63195,1.63235,312100000.0
2009-08-26 05:02:00,1.63235,1.6324,1.6323,1.63235,223900000.0
2009-08-26 05:03:00,1.63235,1.63245,1.6323,1.63245,175000000.0
2009-08-26 05:04:00,1.63245,1.63245,1.6324,1.63245,34000000.0
2009-08-26 05:05:00,1.6324,1.63245,1.6323,1.63235,136200000.0
2009-08-26 05:06:00,1.63235,1.6324,1.6323,1.63235,153400000.0
2009-08-26 05:07:00,1.63235,1.6324,1.6323,1.6324,79000000.0
2009-08-26 05:08:00,1.6324,1.6324,1.6321,1.63215,112800000.0
2009-08-26 05:09:00,1.6321,1.6322,1.6321,1.6322,33400000.0
2009-08-26 05:10:00,1.6322,1.63245,1.63215,1.6324,137300000.0
2009-08-26 05:11:00,1.6324,1.6326,1.6324,1.6325,63900000.0
2009-08-26 05:12:00,1.6324,1.6327,1.6324,1.6327,68800000.0
2009-08-26 05:13:00,1.6327,1.6327,1.6324,1.6324,77100000.0
2009-08-26 05:14:00,1.6324,1.63245,1.63185,1.632,182400000.0
2009-08-26 05:15:00,1.632,1.6323,1.632,1.6323,75600000.0
2009-08-26 05:16:00,1.6323,1.6323,1.63215,1.63225,89000000.0
2009-08-26 05:17:00,1.63225,1.6323,1.6322,1.6323,46700000.0
2009-08-26 05:18:00,1.6323,1.6323,1.6322,1.6322,44000000.0
2009-08-26 05:19:00,1.63225,1.63225,1.6321,1.6321,72100000.0
2009-08-26 05:20:00,1.6321,1.6321,1.6321,1.6321,73600000.0
2009-08-26 05:21:00,1.6321,1.63235,1.63205,1.6321,167500000.0
2009-08-26 05:22:00,1.63215,1.63225,1.6321,1.6322,108800000.0
2009-08-26 05:23:00,1.6322,1.6322,1.63215,1.63215,95700000.0
2009-08-26 05:24:00,1.6321,1.6323,1.6321,1.6323,114700000.0
2009-08-26 05:25:00,1.6323,1.6324,1.6323,1.6323,66800000.0
2009-08-26 05:26:00,1.6323,1.6323,1.6322,1.6322,37400000.0
2009-08-26 05:27:00,1.6322,1.6322,1.63205,1.63205,54500000.0
2009-08-26 05:28:00,1.63205,1.63265,1.632,1.6325,104300000.0
2009-08-26 05:29:00,1.6325,1.6326,1.6325,1.6325,35300000.0
2009-08-26 05:30:00,1.6325,1.63265,1.6325,1.6325,44600000.0
2009-08-26 05:31:00,1.6325,1.6325,1.6323,1.63235,96300000.0
2009-08-26 05:32:00,1.63235,1.6324,1.63235,1.6324,22000000.0
2009-08-26 05:33:00,1.63235,1.6325,1.63235,1.6325,47600000.0
2009-08-26 05:34:00,1.63245,1.63265,1.63245,1.6325,63800000.0
2009-08-26 05:35:00,1.6325,1.6326,1.6324,1.6325,146700000.0
2009-08-26 05:36:00,1.63255,1.63255,1.6323,1.6324,222500000.0
2009-08-26 05:37:00,1.6324,1.6324,1.63225,1.63235,71100000.0
2009-08-26 05:38:00,1.63235,1.6324,1.6323,1.63235,102200000.0
2009-08-26 05:39:00,1.6324,1.6324,1.63235,1.63235,70300000.0
2009-08-26 05:40:00,1.63235,1.6324,1.6323,1.6323,135500000.0
2009-08-26 05:41:00,1.63225,1.63225,1.6322,1.63225,108600000.0
2009-08-26 05:42:00,1.63225,1.63225,1.63215,1.6322,48900000.0
2009-08-26 05:43:00,1.63215,1.6322,1.632,1.6321,83100000.0
2009-08-26 05:44:00,1.6321,1.6321,1.632,1.6321,84600000.0
2009-08-26 05:45:00,1.63205,1.63255,1.63205,1.6325,57900000.0
2009-08-26 05:46:00,1.6325,1.6327,1.6325,1.6327,109200000.0
2009-08-26 05:47:00,1.6327,1.6329,1.63265,1.6329,103400000.0
2009-08-26 05:48:00,1.6329,1.633,1.63265,1.6327,103700000.0
2009-08-26 05:49:00,1.6327,1.6331,1.6326,1.63305,161700000.0
2009-08-26 05:50:00,1.63305,1.63355,1.63305,1.63345,192400000.0
2009-08-26 05:51:00,1.63335,1.6335,1.6333,1.63345,182100000.0
2009-08-26 05:52:00,1.63345,1.63365,1.63345,1.63365,178800000.0
2009-08-26 05:53:00,1.63365,1.63365,1.6332,1.6332,148200000.0
2009-08-26 05:54:00,1.6333,1.6333,1.63315,1.6332,37300000.0
2009-08-26 05:55:00,1.6332,1.6332,1.63275,1.63285,83400000.0
2009-08-26 05:56:00,1.63285,1.63305,1.63285,1.63305,115100000.0
2009-08-26 05:57:00,1.63305,1.63305,1.633,1.633,9300000.0
2009-08-26 05:58:00,1.633,1.6331,1.633,1.6331,35300000.0
2009-08-26 05:59:00,1.6331,1.6331,1.6331,1.6331,31800000.0
2009-08-26 06:00:00,1.6331,1.63365,1.6331,1.6336,100700000.0
2009-08-26 06:01:00,1.6336,1.6336,1.6332,1.6333,103000000.0
2009-08-26 06:02:00,1.6333,1.63345,1.63325,1.6334,84900000.0
2009-08-26 06:03:00,1.63335,1.63335,1.63315,1.63315,56000000.0
2009-08-26 06:04:00,1.63315,1.63325,1.63315,1.63315,85000000.0
2009-08-26 06:05:00,1.63315,1.6333,1.6331,1.6332,34300000.0
2009-08-26 06:06:00,1.6332,1.63335,1.6332,1.6332,60300000.0
2009-08-26 06:07:00,1.6332,1.6332,1.6329,1.6332,169100000.0
2009-08-26 06:08:00,1.6332,1.63335,1.6331,1.63335,112900000.0
2009-08-26 06:09:00,1.6333,1.6333,1.6332,1.6332,71800000.0
2009-08-26 06:10:00,1.6332,1.6332,1.6328,1.6328,79900000.0
2009-08-26 06:11:00,1.63285,1.6331,1.63265,1.6331,139000000.0
2009-08-26 06:12:00,1.63315,1.63315,1.633,1.633,311800000.0
2009-08-26 06:13:00,1.633,1.633,1.6329,1.6329,265200000.0
2009-08-26 06:14:00,1.6329,1.63295,1.63265,1.63275,129000000.0
2009-08-26 06:15:00,1.63265,1.6329,1.63265,1.6329,113900000.0
2009-08-26 06:16:00,1.6329,1.633,1.6329,1.633,17200000.0
2009-08-26 06:17:00,1.63295,1.6332,1.63295,1.6332,79600000.0
2009-08-26 06:18:00,1.6332,1.6332,1.633,1.633,42600000.0
2009-08-26 06:19:00,1.633,1.63305,1.633,1.63305,43400000.0
2009-08-26 06:20:00,1.6331,1.6332,1.6329,1.63295,124400000.0
2009-08-26 06:21:00,1.63295,1.63325,1.63295,1.6332,104100000.0
2009-08-26 06:22:00,1.6332,1.6332,1.633,1.63305,57000000.0
2009-08-26 06:23:00,1.6331,1.6334,1.6331,1.6333,67100000.0
2009-08-26 06:24:00,1.6333,1.6333,1.6331,1.6332,76000000.0
2009-08-26 06:25:00,1.6332,1.6332,1.6329,1.6332,114400000.0
2009-08-26 06:26:00,1.6332,1.6333,1.6331,1.6333,110500000.0
2009-08-26 06:27:00,1.63325,1.6333,1.63315,1.6332,135600000.0
2009-08-26 06:28:00,1.63315,1.63315,1.6331,1.63315,73800000.0
2009-08-26 06:29:00,1.63315,1.6332,1.6331,1.63315,83000000.0
2009-08-26 06:30:00,1.63315,1.63315,1.6329,1.6329,149800000.0
2009-08-26 06:31:00,1.63295,1.633,1.63285,1.63285,84600000.0
2009-08-26 06:32:00,1.6328,1.6329,1.63255,1.63265,199600000.0
2009-08-26 06:33:00,1.6327,1.63275,1.63255,1.63275,117200000.0
2009-08-26 06:34:00,1.63275,1.63275,1.6326,1.6327,62800000.0
2009-08-26 06:35:00,1.6327,1.6327,1.6327,1.6327,14400000.0
2009-08-26 06:36:00,1.6327,1.63275,1.63235,1.63235,135600000.0
2009-08-26 06:37:00,1.63235,1.6324,1.63235,1.63235,63900000.0
2009-08-26 06:38:00,1.6323,1.6325,1.63225,1.6325,124800000.0
2009-08-26 06:39:00,1.6325,1.6325,1.63225,1.63225,60500000.0
2009-08-26 06:40:00,1.63225,1.6323,1.63225,1.63225,20300000.0
2009-08-26 06:41:00,1.63225,1.63225,1.63225,1.63225,16400000.0
2009-08-26 06:42:00,1.63225,1.63225,1.63195,1.63195,19800000.0
2009-08-26 06:43:00,1.632,1.63245,1.632,1.63245,42600000.0
2009-08-26 06:44:00,1.6324,1.63245,1.6322,1.6323,152500000.0
2009-08-26 06:45:00,1.6323,1.63245,1.63215,1.63235,251000000.0
2009-08-26 06:46:00,1.63235,1.63235,1.63215,1.63225,36200000.0
2009-08-26 06:47:00,1.6322,1.63225,1.6322,1.63225,27900000.0
2009-08-26 06:48:00,1.6322,1.63225,1.6322,1.63225,24400000.0
2009-08-26 06:49:00,1.63225,1.63225,1.6322,1.63225,67400000.0
2009-08-26 06:50:00,1.63225,1.63225,1.632,1.63205,128600000.0
2009-08-26 06:51:00,1.63205,1.6325,1.632,1.6325,288400000.0
2009-08-26 06:52:00,1.6325,1.6327,1.6325,1.63265,153800000.0
2009-08-26 06:53:00,1.63265,1.6328,1.63225,1.63265,113700000.0
2009-08-26 06:54:00,1.63265,1.6329,1.6326,1.63265,30300000.0
2009-08-26 06:55:00,1.6327,1.6329,1.6326,1.6327,75600000.0
2009-08-26 06:56:00,1.6327,1.6327,1.63255,1.63265,72800000.0
2009-08-26 06:57:00,1.63265,1.6327,1.6326,1.63265,113600000.0
2009-08-26 06:58:00,1.6326,1.63265,1.6326,1.63265,70600000.0
2009-08-26 06:59:00,1.6326,1.63265,1.63225,1.63225,74900000.0
2009-08-26 07:00:00,1.63225,1.63245,1.6322,1.63245,140300000.0
2009-08-26 07:01:00,1.63245,1.63265,1.63245,1.6326,106100000.0
2009-08-26 07:02:00,1.6326,1.6327,1.6326,1.6327,55500000.0
2009-08-26 07:03:00,1.6327,1.63285,1.6327,1.63275,124400000.0
2009-08-26 07:04:00,1.6328,1.63285,1.6326,1.6327,107500000.0
2009-08-26 07:05:00,1.6327,1.6328,1.63265,1.6328,122500000.0
2009-08-26 07:06:00,1.6328,1.6328,1.63275,1.6328,45700000.0
2009-08-26 07:07:00,1.6328,1.63285,1.6328,1.6328,34400000.0
2009-08-26 07:08:00,1.6328,1.6328,1.63225,1.6323,94100000.0
2009-08-26 07:09:00,1.6323,1.6324,1.6321,1.6321,63400000.0
2009-08-26 07:10:00,1.6321,1.6322,1.6321,1.63215,26800000.0
2009-08-26 07:11:00,1.63215,1.6326,1.63215,1.6326,42600000.0
2009-08-26 07:12:00,1.63255,1.63255,1.6325,1.6325,68000000.0
2009-08-26 07:13:00,1.6325,1.6325,1.6317,1.632,160800000.0
2009-08-26 07:14:00,1.632,1.63225,1.632,1.6322,218500000.0
2009-08-26 07:15:00,1.6322,1.63225,1.6322,1.63225,88500000.0
2009-08-26 07:16:00,1.6322,1.63235,1.6322,1.6323,98800000.0
2009-08-26 07:17:00,1.6323,1.63275,1.63215,1.6326,162100000.0
2009-08-26 07:18:00,1.6326,1.6329,1.6326,1.6329,58000000.0
2009-08-26 07:19:00,1.6329,1.6329,1.63285,1.6329,13600000.0
2009-08-26 07:20:00,1.63285,1.6329,1.63285,1.6329,12400000.0
2009-08-26 07:21:00,1.63285,1.6329,1.63285,1.6329,11800000.0
2009-08-26 07:22:00,1.6329,1.6329,1.63285,1.6329,24000000.0
2009-08-26 07:23:00,1.6329,1.6329,1.63275,1.63285,94100000.0
2009-08-26 07:24:00,1.63285,1.6331,1.63285,1.63295,115900000.0
2009-08-26 07:25:00,1.63295,1.633,1.63285,1.6329,79700000.0
2009-08-26 07:26:00,1.63285,1.6331,1.63285,1.633,116100000.0
2009-08-26 07:27:00,1.633,1.6331,1.63295,1.633,240800000.0
2009-08-26 07:28:00,1.633,1.6332,1.633,1.6332,141800000.0
2009-08-26 07:29:00,1.6332,1.63335,1.63295,1.633,171700000.0
2009-08-26 07:30:00,1.633,1.633,1.63275,1.633,110000000.0
2009-08-26 07:31:00,1.633,1.63315,1.633,1.63305,38500000.0
2009-08-26 07:32:00,1.63305,1.63305,1.63285,1.6329,41000000.0
2009-08-26 07:33:00,1.6329,1.6331,1.6329,1.63305,135500000.0
2009-08-26 07:34:00,1.6331,1.63335,1.6331,1.63335,97400000.0
2009-08-26 07:35:00,1.63335,1.6335,1.63335,1.6335,165200000.0
2009-08-26 07:36:00,1.6335,1.63355,1.63335,1.63345,224700000.0
2009-08-26 07:37:00,1.63345,1.63345,1.6331,1.63315,96400000.0
2009-08-26 07:38:00,1.63315,1.63345,1.6331,1.6334,144400000.0
2009-08-26 07:39:00,1.63345,1.6337,1.6334,1.6336,223900000.0
2009-08-26 07:40:00,1.6336,1.63375,1.63345,1.6337,145500000.0
2009-08-26 07:41:00,1.6337,1.6341,1.6337,1.63395,240000000.0
2009-08-26 07:42:00,1.63395,1.63405,1.6339,1.6339,146400000.0
2009-08-26 07:43:00,1.6339,1.63395,1.6339,1.63395,45200000.0
2009-08-26 07:44:00,1.63385,1.63405,1.63385,1.63405,90200000.0
2009-08-26 07:45:00,1.63405,1.63405,1.6339,1.63395,46800000.0
2009-08-26 07:46:00,1.63395,1.63395,1.63345,1.6335,118300000.0
2009-08-26 07:47:00,1.6335,1.6337,1.63345,1.63355,172300000.0
2009-08-26 07:48:00,1.63355,1.6338,1.63345,1.63375,125400000.0
2009-08-26 07:49:00,1.63375,1.6341,1.63375,1.6341,212600000.0
2009-08-26 07:50:00,1.6341,1.6341,1.63405,1.63405,88000000.0
2009-08-26 07:51:00,1.63405,1.63425,1.63405,1.6342,142800000.0
2009-08-26 07:52:00,1.6342,1.63425,1.63395,1.63395,273500000.0
2009-08-26 07:53:00,1.63395,1.6344,1.63395,1.63435,156200000.0
2009-08-26 07:54:00,1.63435,1.63435,1.63415,1.63435,148400000.0
2009-08-26 07:55:00,1.6343,1.63435,1.63425,1.6343,98900000.0
2009-08-26 07:56:00,1.6343,1.63455,1.6343,1.6344,78200000.0
2009-08-26 07:57:00,1.6344,1.63445,1.6343,1.6344,92800000.0
2009-08-26 07:58:00,1.6345,1.6345,1.63435,1.6344,61900000.0
2009-08-26 07:59:00,1.6344,1.63505,1.6344,1.63485,189600000.0
2009-08-26 08:00:00,1.63485,1.63495,1.63465,1.63465,176300000.0
2009-08-26 08:01:00,1.63465,1.6347,1.63415,1.6342,295600000.0
2009-08-26 08:02:00,1.6342,1.6343,1.634,1.634,101700000.0
2009-08-26 08:03:00,1.63405,1.63405,1.6333,1.63345,147400000.0
2009-08-26 08:04:00,1.63335,1.634,1.63335,1.6336,189600000.0
2009-08-26 08:05:00,1.6336,1.6338,1.63295,1.6331,262400000.0
2009-08-26 08:06:00,1.6331,1.6333,1.6331,1.6333,205900000.0
2009-08-26 08:07:00,1.63325,1.6337,1.633,1.6336,402100000.0
2009-08-26 08:08:00,1.6336,1.6336,1.6332,1.63325,259900000.0
2009-08-26 08:09:00,1.63325,1.634,1.6332,1.6339,389600000.0
2009-08-26 08:10:00,1.6339,1.6345,1.63385,1.63425,452200000.0
2009-08-26 08:11:00,1.63425,1.6347,1.6341,1.6347,128600000.0
2009-08-26 08:12:00,1.6346,1.6354,1.63445,1.6352,309500000.0
2009-08-26 08:13:00,1.63495,1.6351,1.6348,1.63485,225200000.0
2009-08-26 08:14:00,1.6348,1.63485,1.6346,1.6346,163200000.0
2009-08-26 08:15:00,1.6346,1.6347,1.63445,1.6346,348200000.0
2009-08-26 08:16:00,1.6346,1.6346,1.6342,1.6343,185800000.0
2009-08-26 08:17:00,1.6344,1.6345,1.63375,1.63375,134100000.0
2009-08-26 08:18:00,1.6339,1.6341,1.63325,1.634,358900000.0
2009-08-26 08:19:00,1.63405,1.6342,1.6335,1.6336,212400000.0
2009-08-26 08:20:00,1.63365,1.6337,1.63355,1.6336,51500000.0
2009-08-26 08:21:00,1.6336,1.6341,1.63355,1.63395,101500000.0
2009-08-26 08:22:00,1.634,1.634,1.63365,1.6338,194100000.0
2009-08-26 08:23:00,1.6338,1.6342,1.63375,1.63405,221000000.0
2009-08-26 08:24:00,1.63405,1.6341,1.63385,1.634,290600001.0
2009-08-26 08:25:00,1.634,1.6344,1.6339,1.6341,456700000.0
2009-08-26 08:26:00,1.63415,1.63415,1.6333,1.6333,136400000.0
2009-08-26 08:27:00,1.6333,1.6334,1.6333,1.6333,20200000.0
2009-08-26 08:28:00,1.6333,1.63365,1.63315,1.63315,122600000.0
2009-08-26 08:29:00,1.63315,1.6334,1.63315,1.63335,57000000.0
2009-08-26 08:30:00,1.63325,1.6334,1.6332,1.6333,212500000.0
2009-08-26 08:31:00,1.63325,1.6337,1.63325,1.6337,322200000.0
2009-08-26 08:32:00,1.63365,1.63365,1.63315,1.6333,249800000.0
2009-08-26 08:33:00,1.63325,1.6334,1.63325,1.63325,80400000.0
2009-08-26 08:34:00,1.63325,1.6333,1.6332,1.6333,21200000.0
2009-08-26 08:35:00,1.6333,1.63335,1.6332,1.63325,126500000.0
2009-08-26 08:36:00,1.6332,1.6337,1.6332,1.6336,147300000.0
2009-08-26 08:37:00,1.6336,1.6336,1.6334,1.63355,122000000.0
2009-08-26 08:38:00,1.6335,1.63365,1.63335,1.63345,232700000.0
2009-08-26 08:39:00,1.6334,1.63345,1.63265,1.63285,448100000.0
2009-08-26 08:40:00,1.63285,1.6329,1.6327,1.6327,411000000.0
2009-08-26 08:41:00,1.6327,1.6328,1.63235,1.63265,200700000.0
2009-08-26 08:42:00,1.6326,1.63295,1.63255,1.63275,233200000.0
2009-08-26 08:43:00,1.63275,1.6334,1.63275,1.6332,456700000.0
2009-08-26 08:44:00,1.6332,1.63325,1.6322,1.6323,312500001.0
2009-08-26 08:45:00,1.63225,1.6323,1.6306,1.6308,577900000.0
2009-08-26 08:46:00,1.6308,1.6317,1.63075,1.6316,388100000.0
2009-08-26 08:47:00,1.6316,1.6319,1.6315,1.63185,379000000.0
2009-08-26 08:48:00,1.6319,1.6323,1.63125,1.6314,376600000.0
2009-08-26 08:49:00,1.6314,1.6314,1.6307,1.6308,508900000.0
2009-08-26 08:50:00,1.6308,1.6317,1.6306,1.63125,630700000.0
2009-08-26 08:51:00,1.63125,1.6317,1.63095,1.631,489300000.0
2009-08-26 08:52:00,1.63085,1.6316,1.63085,1.6316,575700000.0
2009-08-26 08:53:00,1.6316,1.6318,1.63065,1.63065,286800000.0
2009-08-26 08:54:00,1.63065,1.63085,1.63035,1.63045,468200000.0
2009-08-26 08:55:00,1.63045,1.6308,1.63045,1.63065,307300000.0
2009-08-26 08:56:00,1.63065,1.6313,1.63065,1.6312,611200000.0
2009-08-26 08:57:00,1.63125,1.63125,1.6311,1.6312,173100000.0
2009-08-26 08:58:00,1.6312,1.6313,1.63105,1.63125,318300000.0
2009-08-26 08:59:00,1.6312,1.6313,1.6307,1.6311,534200000.0
2009-08-26 09:00:00,1.631,1.631,1.6298,1.6298,565600001.0
2009-08-26 09:01:00,1.62985,1.6308,1.62985,1.6302,754100000.0
2009-08-26 09:02:00,1.6302,1.631,1.63015,1.6309,531300000.0
2009-08-26 09:03:00,1.6309,1.6311,1.6306,1.6307,356400000.0
2009-08-26 09:04:00,1.6307,1.6309,1.6306,1.6307,498300000.0
2009-08-26 09:05:00,1.6308,1.6308,1.6303,1.6306,485300000.0
2009-08-26 09:06:00,1.6306,1.6308,1.6305,1.6308,361300000.0
2009-08-26 09:07:00,1.6308,1.6314,1.6308,1.6312,351900000.0
2009-08-26 09:08:00,1.6313,1.6313,1.6309,1.631,494100000.0
2009-08-26 09:09:00,1.63105,1.63195,1.63105,1.63135,463200000.0
2009-08-26 09:10:00,1.63135,1.6315,1.63135,1.6314,181700000.0
2009-08-26 09:11:00,1.6314,1.6314,1.6312,1.6313,296000000.0
2009-08-26 09:12:00,1.6313,1.6316,1.6311,1.6316,342700000.0
2009-08-26 09:13:00,1.63155,1.6326,1.63155,1.6325,462500000.0
2009-08-26 09:14:00,1.6325,1.6328,1.63225,1.63275,459400000.0
2009-08-26 09:15:00,1.63275,1.63305,1.63225,1.6324,522600000.0
2009-08-26 09:16:00,1.6325,1.63285,1.63235,1.63275,441300000.0
2009-08-26 09:17:00,1.6328,1.6331,1.63275,1.63285,413600001.0
2009-08-26 09:18:00,1.63285,1.63345,1.63265,1.63265,506499999.0
2009-08-26 09:19:00,1.6327,1.6328,1.6324,1.63245,436000000.0
2009-08-26 09:20:00,1.63245,1.63255,1.632,1.63205,493400000.0
2009-08-26 09:21:00,1.63205,1.6324,1.63175,1.63205,456800000.0
2009-08-26 09:22:00,1.63215,1.6333,1.63205,1.633,418300000.0
2009-08-26 09:23:00,1.63295,1.6342,1.63275,1.63405,545399999.0
2009-08-26 09:24:00,1.63405,1.63445,1.63385,1.6341,514600000.0
2009-08-26 09:25:00,1.6341,1.6341,1.63365,1.6339,508200000.0
2009-08-26 09:26:00,1.6339,1.6341,1.6334,1.6334,455700000.0
2009-08-26 09:27:00,1.6335,1.6336,1.6328,1.6329,458500000.0
2009-08-26 09:28:00,1.6329,1.6333,1.63275,1.6332,514100000.0
2009-08-26 09:29:00,1.6332,1.63395,1.6332,1.6337,389200000.0
2009-08-26 09:30:00,1.6337,1.6342,1.63355,1.634,608400000.0
2009-08-26 09:31:00,1.63395,1.63395,1.6335,1.63355,458900000.0
2009-08-26 09:32:00,1.6335,1.6337,1.63305,1.63355,477600000.0
2009-08-26 09:33:00,1.63355,1.63375,1.6335,1.63355,347600000.0
2009-08-26 09:34:00,1.6337,1.6339,1.63345,1.6338,341200000.0
2009-08-26 09:35:00,1.63375,1.6338,1.6335,1.63365,214000000.0
2009-08-26 09:36:00,1.63365,1.6337,1.63295,1.633,329500000.0
2009-08-26 09:37:00,1.633,1.63365,1.63295,1.63365,447000000.0
2009-08-26 09:38:00,1.63365,1.6337,1.63305,1.63315,283800000.0
2009-08-26 09:39:00,1.63315,1.63335,1.63305,1.63335,152100000.0
2009-08-26 09:40:00,1.63335,1.63335,1.63315,1.6333,305900001.0
2009-08-26 09:41:00,1.6333,1.63375,1.6332,1.6336,364000000.0
2009-08-26 09:42:00,1.6336,1.63435,1.6336,1.634,219200000.0
2009-08-26 09:43:00,1.634,1.63415,1.63375,1.63385,354200000.0
2009-08-26 09:44:00,1.63385,1.634,1.6338,1.63385,198800000.0
2009-08-26 09:45:00,1.6339,1.634,1.6337,1.6339,234700000.0
2009-08-26 09:46:00,1.6339,1.6341,1.6337,1.63375,447800000.0
2009-08-26 09:47:00,1.6338,1.6339,1.63345,1.63345,302799999.0
2009-08-26 09:48:00,1.6336,1.63425,1.63355,1.6342,449900000.0
2009-08-26 09:49:00,1.6342,1.63475,1.6341,1.6341,403400000.0
2009-08-26 09:50:00,1.6342,1.6344,1.63415,1.63425,301600000.0
2009-08-26 09:51:00,1.6342,1.6344,1.634,1.6341,244300000.0
2009-08-26 09:52:00,1.6341,1.6344,1.634,1.6344,471100000.0
2009-08-26 09:53:00,1.6344,1.6347,1.63425,1.63445,406700000.0
2009-08-26 09:54:00,1.63445,1.63445,1.6341,1.6342,449400000.0
2009-08-26 09:55:00,1.6343,1.63435,1.63375,1.6338,352700000.0
2009-08-26 09:56:00,1.6338,1.6339,1.63355,1.63355,239700000.0
2009-08-26 09:57:00,1.63355,1.6336,1.6333,1.63345,212400000.0
2009-08-26 09:58:00,1.6334,1.6335,1.6332,1.6332,289499999.0
2009-08-26 09:59:00,1.63315,1.63365,1.6328,1.63285,411300000.0
2009-08-26 10:00:00,1.633,1.6347,1.6329,1.6335,216499999.0
2009-08-26 10:01:00,1.63355,1.6347,1.63355,1.634,361700000.0
2009-08-26 10:02:00,1.634,1.634,1.6335,1.6336,433400000.0
2009-08-26 10:03:00,1.6336,1.6336,1.63275,1.633,661600000.0
2009-08-26 10:04:00,1.63305,1.6334,1.633,1.633,383500000.0
2009-08-26 10:05:00,1.6331,1.6331,1.6329,1.63295,287900000.0
2009-08-26 10:06:00,1.633,1.633,1.6313,1.6314,601900000.0
2009-08-26 10:07:00,1.6314,1.6317,1.63055,1.6308,685199999.0
2009-08-26 10:08:00,1.63075,1.6313,1.6307,1.6312,535700000.0
2009-08-26 10:09:00,1.6312,1.6312,1.63005,1.63035,719200000.0
2009-08-26 10:10:00,1.63035,1.63075,1.6301,1.6304,455900001.0
2009-08-26 10:11:00,1.6304,1.631,1.63015,1.63085,547000000.0
2009-08-26 10:12:00,1.6308,1.63125,1.6307,1.63125,529600000.0
2009-08-26 10:13:00,1.63115,1.63175,1.63105,1.63165,688500000.0
2009-08-26 10:14:00,1.63175,1.6319,1.6307,1.6307,519700000.0
2009-08-26 10:15:00,1.6307,1.63085,1.6304,1.63075,584600000.0
2009-08-26 10:16:00,1.63075,1.63105,1.63035,1.63105,332900000.0
2009-08-26 10:17:00,1.631,1.6315,1.6308,1.63125,275000000.0
2009-08-26 10:18:00,1.6313,1.6314,1.63065,1.63085,254600000.0
2009-08-26 10:19:00,1.6309,1.6315,1.6308,1.63135,238800000.0
2009-08-26 10:20:00,1.63135,1.63135,1.6307,1.6308,215300000.0
2009-08-26 10:21:00,1.6308,1.6309,1.6303,1.6306,548100000.0
2009-08-26 10:22:00,1.6306,1.6312,1.63045,1.63065,525800000.0
2009-08-26 10:23:00,1.63065,1.6308,1.6295,1.6297,622200000.0
2009-08-26 10:24:00,1.62965,1.63015,1.62955,1.63,623400000.0
2009-08-26 10:25:00,1.62995,1.62995,1.62955,1.6297,647100000.0
2009-08-26 10:26:00,1.6297,1.6297,1.6292,1.62955,454099999.0
2009-08-26 10:27:00,1.6296,1.6298,1.6292,1.62965,644300000.0
2009-08-26 10:28:00,1.6297,1.63065,1.6297,1.6305,492300000.0
2009-08-26 10:29:00,1.6305,1.6308,1.63035,1.6307,308800000.0
2009-08-26 10:30:00,1.6307,1.6308,1.6305,1.6308,286900000.0
2009-08-26 10:31:00,1.6308,1.6314,1.63075,1.63075,369900000.0
2009-08-26 10:32:00,1.63075,1.63085,1.6303,1.63035,284900000.0
2009-08-26 10:33:00,1.63035,1.6306,1.6302,1.63055,215700000.0
2009-08-26 10:34:00,1.6305,1.6307,1.6305,1.63065,184600000.0
2009-08-26 10:35:00,1.63065,1.6308,1.63055,1.63065,137900000.0
2009-08-26 10:36:00,1.6306,1.6306,1.63025,1.63025,283500000.0
2009-08-26 10:37:00,1.6303,1.63045,1.62985,1.63,306700000.0
2009-08-26 10:38:00,1.63005,1.63055,1.62995,1.63035,265700000.0
2009-08-26 10:39:00,1.63035,1.63045,1.63015,1.63025,229300000.0
2009-08-26 10:40:00,1.63025,1.63035,1.63005,1.63035,449200000.0
2009-08-26 10:41:00,1.6304,1.6306,1.6304,1.6305,189700000.0
2009-08-26 10:42:00,1.6305,1.6308,1.63045,1.63055,192200000.0
2009-08-26 10:43:00,1.63055,1.6307,1.6303,1.6306,300100000.0
2009-08-26 10:44:00,1.63065,1.63075,1.63055,1.63065,254600000.0
2009-08-26 10:45:00,1.63065,1.63065,1.6303,1.63035,301500000.0
2009-08-26 10:46:00,1.63035,1.63065,1.63035,1.63055,442399999.0
2009-08-26 10:47:00,1.6306,1.63095,1.6303,1.6304,340900000.0
2009-08-26 10:48:00,1.63045,1.63065,1.6304,1.63045,487399999.0
2009-08-26 10:49:00,1.63045,1.6306,1.63035,1.6305,251200000.0
2009-08-26 10:50:00,1.63045,1.6307,1.6304,1.6306,219100000.0
2009-08-26 10:51:00,1.63065,1.63065,1.63045,1.6305,379100000.0
2009-08-26 10:52:00,1.6305,1.6312,1.63045,1.63095,173000000.0
2009-08-26 10:53:00,1.63095,1.6312,1.6309,1.6312,199200000.0
2009-08-26 10:54:00,1.6312,1.6313,1.63065,1.63105,328800000.0
2009-08-26 10:55:00,1.63105,1.63155,1.6309,1.63155,265100000.0
2009-08-26 10:56:00,1.63155,1.6318,1.6314,1.6314,202600000.0
2009-08-26 10:57:00,1.6314,1.63165,1.6314,1.6315,223000000.0
2009-08-26 10:58:00,1.63155,1.63155,1.6311,1.63115,201900000.0
2009-08-26 10:59:00,1.6311,1.6313,1.63095,1.6312,234950000.0
2009-08-26 11:00:00,1.6312,1.6312,1.6307,1.6309,281349999.0
2009-08-26 11:01:00,1.6309,1.63135,1.63085,1.63125,390000000.0
2009-08-26 11:02:00,1.63125,1.63135,1.63125,1.63125,110700000.0
2009-08-26 11:03:00,1.63125,1.6314,1.6312,1.6313,120400000.0
2009-08-26 11:04:00,1.63125,1.6318,1.63125,1.63175,279000000.0
2009-08-26 11:05:00,1.6317,1.63215,1.6317,1.632,925900000.0
2009-08-26 11:06:00,1.632,1.63215,1.63185,1.632,785700003.0
2009-08-26 11:07:00,1.632,1.6325,1.63195,1.6322,427700001.0
2009-08-26 11:08:00,1.63225,1.6324,1.63205,1.6322,204200000.0
2009-08-26 11:09:00,1.6322,1.6323,1.632,1.6322,384700000.0
2009-08-26 11:10:00,1.6322,1.6322,1.6318,1.63215,201700000.0
2009-08-26 11:11:00,1.6322,1.6322,1.63185,1.6319,237200000.0
2009-08-26 11:12:00,1.63195,1.63195,1.63175,1.63185,345100000.0
2009-08-26 11:13:00,1.63185,1.6319,1.63165,1.6319,201300000.0
2009-08-26 11:14:00,1.6319,1.6319,1.6316,1.63165,154800000.0
2009-08-26 11:15:00,1.63165,1.6319,1.6316,1.63175,205400000.0
2009-08-26 11:16:00,1.63185,1.632,1.6318,1.632,314100000.0
2009-08-26 11:17:00,1.632,1.6323,1.632,1.6323,266400000.0
2009-08-26 11:18:00,1.6323,1.6323,1.6322,1.6323,55500000.0
2009-08-26 11:19:00,1.6323,1.6325,1.63205,1.6322,292900000.0
2009-08-26 11:20:00,1.6322,1.63245,1.632,1.6323,419400000.0
2009-08-26 11:21:00,1.63225,1.63245,1.6322,1.63235,301700000.0
2009-08-26 11:22:00,1.63235,1.6324,1.6323,1.63235,167300000.0
2009-08-26 11:23:00,1.6324,1.6327,1.6322,1.6323,308300000.0
2009-08-26 11:24:00,1.6323,1.63255,1.63225,1.6323,392300000.0
2009-08-26 11:25:00,1.6323,1.6326,1.63225,1.6323,361600000.0
2009-08-26 11:26:00,1.63235,1.6324,1.63185,1.63195,179900000.0
2009-08-26 11:27:00,1.63195,1.632,1.63145,1.6316,203400000.0
2009-08-26 11:28:00,1.6316,1.6316,1.63125,1.63145,257500000.0
2009-08-26 11:29:00,1.63145,1.6315,1.63135,1.63145,196700000.0
2009-08-26 11:30:00,1.6316,1.63165,1.6311,1.63135,283600000.0
2009-08-26 11:31:00,1.63135,1.6315,1.6311,1.6313,229200000.0
2009-08-26 11:32:00,1.63135,1.63165,1.63115,1.63125,364400000.0
2009-08-26 11:33:00,1.63125,1.63135,1.6312,1.63125,217900000.0
2009-08-26 11:34:00,1.6312,1.63135,1.63105,1.63115,139800000.0
2009-08-26 11:35:00,1.63115,1.6313,1.631,1.63115,251200000.0
2009-08-26 11:36:00,1.63115,1.6312,1.63105,1.6312,267700000.0
2009-08-26 11:37:00,1.6312,1.6314,1.6312,1.6313,115900000.0
2009-08-26 11:38:00,1.6313,1.63145,1.6313,1.6313,136800000.0
2009-08-26 11:39:00,1.6313,1.63165,1.6313,1.6315,257600000.0
2009-08-26 11:40:00,1.6315,1.6318,1.63135,1.6316,150200000.0
2009-08-26 11:41:00,1.6316,1.63215,1.63155,1.63165,374000000.0
2009-08-26 11:42:00,1.63165,1.63195,1.63135,1.63155,334500000.0
2009-08-26 11:43:00,1.63155,1.63155,1.6312,1.63125,159700000.0
2009-08-26 11:44:00,1.6313,1.63165,1.6312,1.6312,166000000.0
2009-08-26 11:45:00,1.6313,1.6315,1.631,1.631,259000000.0
2009-08-26 11:46:00,1.6311,1.63145,1.6311,1.6313,120700000.0
2009-08-26 11:47:00,1.63135,1.6314,1.63085,1.63085,219300000.0
2009-08-26 11:48:00,1.6309,1.6312,1.63085,1.63115,408400000.0
2009-08-26 11:49:00,1.63115,1.63115,1.63085,1.631,202700000.0
2009-08-26 11:50:00,1.631,1.6314,1.6309,1.6309,192100000.0
2009-08-26 11:51:00,1.6309,1.631,1.63065,1.63095,441600000.0
2009-08-26 11:52:00,1.63095,1.63115,1.63065,1.63065,349000000.0
2009-08-26 11:53:00,1.63065,1.6308,1.63035,1.63035,351999998.0
2009-08-26 11:54:00,1.63035,1.63035,1.62985,1.62985,268100000.0
2009-08-26 11:55:00,1.62985,1.63,1.62965,1.62975,290100000.0
2009-08-26 11:56:00,1.62975,1.63005,1.6297,1.63005,151400000.0
2009-08-26 11:57:00,1.63005,1.63075,1.63005,1.63065,405000000.0
2009-08-26 11:58:00,1.63065,1.63085,1.63045,1.6306,168400000.0
2009-08-26 11:59:00,1.6306,1.6308,1.6303,1.63065,285000000.0
2009-08-26 12:00:00,1.63065,1.6311,1.6306,1.63065,281800000.0
2009-08-26 12:01:00,1.63065,1.6307,1.6306,1.63065,143500000.0
2009-08-26 12:02:00,1.6306,1.63065,1.6303,1.6303,186100000.0
2009-08-26 12:03:00,1.6303,1.6305,1.63025,1.6305,241000000.0
2009-08-26 12:04:00,1.6305,1.6305,1.6303,1.63035,198600000.0
2009-08-26 12:05:00,1.63035,1.6305,1.6303,1.6304,199300000.0
2009-08-26 12:06:00,1.6304,1.63045,1.63015,1.63045,208200000.0
2009-08-26 12:07:00,1.63045,1.63045,1.6303,1.6303,83300000.0
2009-08-26 12:08:00,1.6303,1.6305,1.63025,1.63035,239500000.0
2009-08-26 12:09:00,1.63035,1.63065,1.63035,1.63065,185310000.0
2009-08-26 12:10:00,1.63065,1.63085,1.6305,1.63065,272300000.0
2009-08-26 12:11:00,1.63065,1.63065,1.63005,1.6301,294720000.0
2009-08-26 12:12:00,1.6301,1.6302,1.6297,1.6298,314800000.0
2009-08-26 12:13:00,1.6298,1.63015,1.62955,1.62955,400900000.0
2009-08-26 12:14:00,1.62955,1.62975,1.62945,1.62965,187400000.0
2009-08-26 12:15:00,1.6297,1.62995,1.6295,1.6298,331600000.0
2009-08-26 12:16:00,1.6298,1.6299,1.6298,1.62985,313000000.0
2009-08-26 12:17:00,1.62985,1.62995,1.62955,1.6297,286700000.0
2009-08-26 12:18:00,1.6297,1.62985,1.62965,1.6297,206100000.0
2009-08-26 12:19:00,1.6297,1.63005,1.62965,1.6298,186300000.0
2009-08-26 12:20:00,1.62995,1.62995,1.629,1.629,292400000.0
2009-08-26 12:21:00,1.629,1.62935,1.62895,1.6291,289300000.0
2009-08-26 12:22:00,1.62915,1.6292,1.6291,1.62915,106100000.0
2009-08-26 12:23:00,1.62915,1.62915,1.62805,1.6282,426600000.0
2009-08-26 12:24:00,1.6282,1.62835,1.628,1.6283,438500000.0
2009-08-26 12:25:00,1.6283,1.6287,1.6283,1.62855,329400000.0
2009-08-26 12:26:00,1.6285,1.6286,1.62835,1.6284,247300000.0
2009-08-26 12:27:00,1.6284,1.62845,1.6281,1.62825,370900000.0
2009-08-26 12:28:00,1.62825,1.62835,1.6281,1.62825,446200000.0
2009-08-26 12:29:00,1.62825,1.62845,1.62815,1.6283,388000000.0
2009-08-26 12:30:00,1.6283,1.62835,1.6281,1.6283,271100000.0
2009-08-26 12:31:00,1.6283,1.62855,1.62805,1.62835,346500000.0
2009-08-26 12:32:00,1.62835,1.62955,1.62835,1.62955,420900000.0
2009-08-26 12:33:00,1.62955,1.6297,1.629,1.6291,460600000.0
2009-08-26 12:34:00,1.6291,1.62925,1.62865,1.62865,319500000.0
2009-08-26 12:35:00,1.62865,1.62865,1.6282,1.62855,322100000.0
2009-08-26 12:36:00,1.62855,1.6286,1.6284,1.6285,274400000.0
2009-08-26 12:37:00,1.6285,1.62865,1.62825,1.6285,174900000.0
2009-08-26 12:38:00,1.6285,1.6286,1.6284,1.6286,205700000.0
2009-08-26 12:39:00,1.6287,1.6288,1.6285,1.62865,187000000.0
2009-08-26 12:40:00,1.62865,1.62865,1.62835,1.62855,289800000.0
2009-08-26 12:41:00,1.62855,1.62865,1.6283,1.6286,197500000.0
2009-08-26 12:42:00,1.62865,1.62875,1.6285,1.62865,157000000.0
2009-08-26 12:43:00,1.6287,1.62915,1.6287,1.62905,249600000.0
2009-08-26 12:44:00,1.62905,1.62915,1.62895,1.62895,116600000.0
2009-08-26 12:45:00,1.62895,1.6292,1.62855,1.62855,381000000.0
2009-08-26 12:46:00,1.62875,1.629,1.62855,1.62885,296500000.0
2009-08-26 12:47:00,1.62885,1.6292,1.6287,1.6289,288400000.0
2009-08-26 12:48:00,1.6289,1.62915,1.6289,1.62895,144600000.0
2009-08-26 12:49:00,1.62895,1.62895,1.6288,1.62885,224000000.0
2009-08-26 12:50:00,1.62885,1.6295,1.6288,1.62945,236200000.0
2009-08-26 12:51:00,1.62945,1.6295,1.6291,1.6291,142900000.0
2009-08-26 12:52:00,1.6291,1.6291,1.62875,1.62905,185800000.0
2009-08-26 12:53:00,1.62905,1.62915,1.62875,1.6288,180200000.0
2009-08-26 12:54:00,1.6288,1.6288,1.6285,1.62865,188400000.0
2009-08-26 12:55:00,1.6286,1.6287,1.62835,1.6287,239600000.0
2009-08-26 12:56:00,1.6287,1.62885,1.62855,1.62885,235200000.0
2009-08-26 12:57:00,1.6289,1.629,1.62865,1.62865,354000000.0
2009-08-26 12:58:00,1.62865,1.62885,1.62835,1.6285,251400000.0
2009-08-26 12:59:00,1.6286,1.6288,1.62785,1.62785,262800000.0
2009-08-26 13:00:00,1.62785,1.62785,1.62745,1.6277,549300000.0
2009-08-26 13:01:00,1.6277,1.6282,1.6276,1.6282,265100000.0
2009-08-26 13:02:00,1.6281,1.6284,1.628,1.628,311500000.0
2009-08-26 13:03:00,1.628,1.6282,1.62775,1.6278,325600000.0
2009-08-26 13:04:00,1.6278,1.6281,1.62685,1.62685,552249998.0
2009-08-26 13:05:00,1.62675,1.6271,1.6265,1.627,441000000.0
2009-08-26 13:06:00,1.627,1.62745,1.6269,1.6271,300600000.0
2009-08-26 13:07:00,1.6271,1.62735,1.62555,1.62575,239200000.0
2009-08-26 13:08:00,1.6258,1.62635,1.62565,1.62605,488600000.0
2009-08-26 13:09:00,1.6261,1.6261,1.6257,1.62605,228300000.0
2009-08-26 13:10:00,1.62605,1.62625,1.62585,1.62625,409400000.0
2009-08-26 13:11:00,1.62625,1.62685,1.62625,1.6266,392500000.0
2009-08-26 13:12:00,1.6266,1.6268,1.6266,1.6267,355600000.0
2009-08-26 13:13:00,1.6267,1.6268,1.6264,1.6265,345400000.0
2009-08-26 13:14:00,1.62655,1.6268,1.6265,1.6267,284800000.0
2009-08-26 13:15:00,1.6267,1.627,1.6267,1.62685,335900000.0
2009-08-26 13:16:00,1.62685,1.6269,1.6265,1.6267,285100000.0
2009-08-26 13:17:00,1.6267,1.62675,1.6262,1.6265,461400000.0
2009-08-26 13:18:00,1.6265,1.62695,1.6265,1.6266,283400000.0
2009-08-26 13:19:00,1.62685,1.6269,1.62645,1.6266,319300000.0
2009-08-26 13:20:00,1.6266,1.6267,1.6257,1.6258,237900000.0
2009-08-26 13:21:00,1.6258,1.6259,1.6255,1.6257,376800000.0
2009-08-26 13:22:00,1.62565,1.6257,1.6255,1.62555,202100000.0
2009-08-26 13:23:00,1.62555,1.6256,1.62505,1.62505,539300000.0
2009-08-26 13:24:00,1.62505,1.62515,1.6242,1.6244,653000000.0
2009-08-26 13:25:00,1.6244,1.62475,1.6243,1.62445,373100000.0
2009-08-26 13:26:00,1.62445,1.6246,1.6238,1.6246,559700000.0
2009-08-26 13:27:00,1.6246,1.625,1.6245,1.6247,527500000.0
2009-08-26 13:28:00,1.6247,1.62505,1.6245,1.62505,711800000.0
2009-08-26 13:29:00,1.62505,1.6253,1.62465,1.6249,576100000.0
2009-08-26 13:30:00,1.62485,1.62485,1.62415,1.6243,379400000.0
2009-08-26 13:31:00,1.6244,1.6247,1.6241,1.6242,509900000.0
2009-08-26 13:32:00,1.6242,1.6246,1.62365,1.62415,436600001.0
2009-08-26 13:33:00,1.62415,1.6243,1.6239,1.62415,310300000.0
2009-08-26 13:34:00,1.62415,1.62475,1.6241,1.62445,300000000.0
2009-08-26 13:35:00,1.6244,1.62455,1.6241,1.6242,441900000.0
2009-08-26 13:36:00,1.6242,1.6247,1.62405,1.62465,487000000.0
2009-08-26 13:37:00,1.62465,1.62465,1.62425,1.6246,388300000.0
2009-08-26 13:38:00,1.6246,1.6253,1.6246,1.6253,381600000.0
2009-08-26 13:39:00,1.6253,1.6254,1.62495,1.62515,273000000.0
2009-08-26 13:40:00,1.62515,1.6252,1.62465,1.62485,457400000.0
2009-08-26 13:41:00,1.6249,1.6252,1.6248,1.6252,258800000.0
2009-08-26 13:42:00,1.6252,1.62565,1.62515,1.6256,194900000.0
2009-08-26 13:43:00,1.6256,1.6256,1.62495,1.62505,401200000.0
2009-08-26 13:44:00,1.62505,1.62525,1.62435,1.6246,253200000.0
2009-08-26 13:45:00,1.62465,1.6248,1.62435,1.6248,353500000.0
2009-08-26 13:46:00,1.6248,1.6248,1.6246,1.6248,336900000.0
2009-08-26 13:47:00,1.62475,1.62475,1.6246,1.6246,207000000.0
2009-08-26 13:48:00,1.62465,1.62495,1.62465,1.6249,192300000.0
2009-08-26 13:49:00,1.62505,1.62505,1.6249,1.62495,98400000.0
2009-08-26 13:50:00,1.62495,1.6254,1.62495,1.6252,406200000.0
2009-08-26 13:51:00,1.6252,1.6261,1.6252,1.6256,365200000.0
2009-08-26 13:52:00,1.6256,1.6259,1.62555,1.6258,188400000.0
2009-08-26 13:53:00,1.6258,1.62595,1.6256,1.62585,159500000.0
2009-08-26 13:54:00,1.62585,1.62605,1.62565,1.62575,364100000.0
2009-08-26 13:55:00,1.6257,1.62585,1.62565,1.62575,243700000.0
2009-08-26 13:56:00,1.6257,1.626,1.62565,1.626,129700000.0
2009-08-26 13:57:00,1.62595,1.62605,1.62585,1.626,195200000.0
2009-08-26 13:58:00,1.62605,1.62625,1.62585,1.6262,325899999.0
2009-08-26 13:59:00,1.6261,1.6263,1.6261,1.62615,176300000.0
2009-08-26 14:00:00,1.6261,1.6261,1.6257,1.6259,479600000.0
2009-08-26 14:01:00,1.6259,1.6259,1.6256,1.6257,276600000.0
2009-08-26 14:02:00,1.62575,1.6258,1.62535,1.62535,552800000.0
2009-08-26 14:03:00,1.62535,1.62565,1.62525,1.62545,382200002.0
2009-08-26 14:04:00,1.6255,1.62555,1.6251,1.62515,310400001.0
2009-08-26 14:05:00,1.62515,1.62545,1.62515,1.62535,328900000.0
2009-08-26 14:06:00,1.62535,1.6255,1.62515,1.6253,217900000.0
2009-08-26 14:07:00,1.62525,1.62525,1.62515,1.62525,112600000.0
2009-08-26 14:08:00,1.62525,1.6254,1.6248,1.6248,139100000.0
2009-08-26 14:09:00,1.6248,1.6253,1.6248,1.62495,306600000.0
2009-08-26 14:10:00,1.62495,1.6252,1.62475,1.62495,371400000.0
2009-08-26 14:11:00,1.625,1.6251,1.62485,1.62505,621300001.0
2009-08-26 14:12:00,1.62505,1.6252,1.62485,1.62515,354300000.0
2009-08-26 14:13:00,1.62515,1.62535,1.6251,1.62515,265900000.0
2009-08-26 14:14:00,1.6252,1.62535,1.6251,1.6251,355000000.0
2009-08-26 14:15:00,1.6251,1.6253,1.625,1.62515,617800000.0
2009-08-26 14:16:00,1.62515,1.6253,1.62485,1.62505,279600000.0
2009-08-26 14:17:00,1.625,1.6251,1.62475,1.6251,152200000.0
2009-08-26 14:18:00,1.6251,1.6253,1.62495,1.62525,266299999.0
2009-08-26 14:19:00,1.62525,1.6253,1.62495,1.62495,242900000.0
2009-08-26 14:20:00,1.62495,1.62505,1.6246,1.62465,227800000.0
2009-08-26 14:21:00,1.6247,1.6248,1.62455,1.6247,148400000.0
2009-08-26 14:22:00,1.62475,1.6252,1.62475,1.6252,195000000.0
2009-08-26 14:23:00,1.6252,1.6252,1.62495,1.625,205900000.0
2009-08-26 14:24:00,1.625,1.6255,1.625,1.6254,388900000.0
2009-08-26 14:25:00,1.62545,1.62575,1.62535,1.6257,255000000.0
2009-08-26 14:26:00,1.6257,1.62605,1.62555,1.62585,234400000.0
2009-08-26 14:27:00,1.62585,1.62615,1.6257,1.626,221600000.0
2009-08-26 14:28:00,1.62605,1.6263,1.62605,1.62625,221000000.0
2009-08-26 14:29:00,1.62625,1.6263,1.6258,1.6258,392500000.0
2009-08-26 14:30:00,1.6259,1.6268,1.62545,1.6257,391200000.0
2009-08-26 14:31:00,1.62565,1.6257,1.62435,1.6246,372600001.0
2009-08-26 14:32:00,1.6245,1.6251,1.62425,1.6251,286600000.0
2009-08-26 14:33:00,1.6251,1.62525,1.62405,1.6241,454600000.0
2009-08-26 14:34:00,1.6241,1.6241,1.6234,1.62345,984799999.0
2009-08-26 14:35:00,1.62345,1.6235,1.62315,1.6233,611400000.0
2009-08-26 14:36:00,1.6233,1.6236,1.62305,1.6234,475600000.0
2009-08-26 14:37:00,1.6235,1.62365,1.62345,1.62365,230300000.0
2009-08-26 14:38:00,1.6236,1.6238,1.62345,1.6236,339400000.0
2009-08-26 14:39:00,1.6236,1.6243,1.6236,1.62395,286200000.0
2009-08-26 14:40:00,1.62395,1.62465,1.6238,1.6243,326600001.0
2009-08-26 14:41:00,1.6243,1.6243,1.62365,1.6239,344300000.0
2009-08-26 14:42:00,1.62385,1.62385,1.6232,1.6237,511699999.0
2009-08-26 14:43:00,1.6237,1.62395,1.62335,1.62355,207300000.0
2009-08-26 14:44:00,1.6235,1.62355,1.6233,1.6235,298900000.0
2009-08-26 14:45:00,1.62345,1.6236,1.62325,1.6236,373600000.0
2009-08-26 14:46:00,1.6236,1.6236,1.6232,1.62325,451100000.0
2009-08-26 14:47:00,1.62325,1.62385,1.62325,1.62385,275100000.0
2009-08-26 14:48:00,1.6239,1.6248,1.6239,1.6247,309100000.0
2009-08-26 14:49:00,1.6247,1.6247,1.62415,1.6244,255800000.0
2009-08-26 14:50:00,1.62445,1.62505,1.62435,1.62485,245800000.0
2009-08-26 14:51:00,1.62485,1.6253,1.62485,1.6251,223299999.0
2009-08-26 14:52:00,1.6251,1.62595,1.62505,1.6259,321800000.0
2009-08-26 14:53:00,1.62595,1.626,1.6255,1.6255,384500000.0
2009-08-26 14:54:00,1.62545,1.62555,1.6252,1.62555,322400000.0
2009-08-26 14:55:00,1.62555,1.62555,1.62515,1.6252,291000000.0
2009-08-26 14:56:00,1.6252,1.6252,1.62495,1.62515,124100000.0
2009-08-26 14:57:00,1.62515,1.6252,1.6248,1.62505,205700000.0
2009-08-26 14:58:00,1.62505,1.6254,1.6249,1.6251,198800000.0
2009-08-26 14:59:00,1.62515,1.62535,1.62485,1.625,287400000.0
2009-08-26 15:00:00,1.625,1.62565,1.62465,1.6247,347300000.0
2009-08-26 15:01:00,1.6247,1.6248,1.62455,1.6246,120100000.0
2009-08-26 15:02:00,1.6246,1.62465,1.62395,1.6242,266800000.0
2009-08-26 15:03:00,1.6242,1.62505,1.6242,1.62505,495000000.0
2009-08-26 15:04:00,1.625,1.62505,1.6242,1.62445,247700000.0
2009-08-26 15:05:00,1.62445,1.62455,1.62425,1.62445,209200000.0
2009-08-26 15:06:00,1.6244,1.6244,1.62395,1.62425,274300000.0
2009-08-26 15:07:00,1.6243,1.62435,1.6238,1.624,284100000.0
2009-08-26 15:08:00,1.624,1.624,1.6236,1.62375,403900000.0
2009-08-26 15:09:00,1.62375,1.6238,1.6234,1.62365,553499999.0
2009-08-26 15:10:00,1.62365,1.62365,1.62335,1.62345,402300000.0
2009-08-26 15:11:00,1.62345,1.62385,1.6234,1.62385,353800000.0
2009-08-26 15:12:00,1.62385,1.6241,1.6238,1.6239,694100002.0
2009-08-26 15:13:00,1.6239,1.6239,1.6237,1.6238,197400000.0
2009-08-26 15:14:00,1.6238,1.6239,1.6234,1.6234,472500000.0
2009-08-26 15:15:00,1.6234,1.62345,1.62265,1.62265,353800000.0
2009-08-26 15:16:00,1.62265,1.6227,1.6222,1.6223,1194999994.0
2009-08-26 15:17:00,1.6223,1.6226,1.62225,1.62245,842499994.0
2009-08-26 15:18:00,1.62245,1.6227,1.6224,1.62255,287400000.0
2009-08-26 15:19:00,1.62255,1.62315,1.62255,1.623,590900000.0
2009-08-26 15:20:00,1.623,1.623,1.6226,1.6226,283900000.0
2009-08-26 15:21:00,1.6226,1.6229,1.6223,1.6229,352900000.0
2009-08-26 15:22:00,1.6229,1.623,1.6224,1.6224,279500000.0
2009-08-26 15:23:00,1.62245,1.62245,1.62125,1.6213,604200000.0
2009-08-26 15:24:00,1.6213,1.6213,1.62,1.62035,464800000.0
2009-08-26 15:25:00,1.62035,1.6209,1.6202,1.62085,582399999.0
2009-08-26 15:26:00,1.62085,1.62115,1.62045,1.62045,650999997.0
2009-08-26 15:27:00,1.6205,1.62065,1.6195,1.61955,739600000.0
2009-08-26 15:28:00,1.61955,1.6198,1.6194,1.6195,428600000.0
2009-08-26 15:29:00,1.6195,1.6195,1.61765,1.618,678800000.0
2009-08-26 15:30:00,1.6182,1.6182,1.61635,1.61735,554400000.0
2009-08-26 15:31:00,1.61735,1.6182,1.6173,1.6182,677800000.0
2009-08-26 15:32:00,1.61825,1.61825,1.6175,1.61805,476999999.0
2009-08-26 15:33:00,1.61815,1.6182,1.6178,1.618,314000000.0
2009-08-26 15:34:00,1.61795,1.6181,1.61735,1.61745,389400000.0
2009-08-26 15:35:00,1.6175,1.6176,1.61625,1.61625,511700000.0
2009-08-26 15:36:00,1.61625,1.6169,1.6159,1.61675,771600001.0
2009-08-26 15:37:00,1.6168,1.6175,1.61645,1.6172,587400000.0
2009-08-26 15:38:00,1.6172,1.6177,1.617,1.6175,330000000.0
2009-08-26 15:39:00,1.6175,1.61775,1.617,1.6173,318600000.0
2009-08-26 15:40:00,1.61735,1.618,1.6173,1.6176,673400003.0
2009-08-26 15:41:00,1.6176,1.618,1.6172,1.6178,475000000.0
2009-08-26 15:42:00,1.6178,1.6178,1.6168,1.6173,468500000.0
2009-08-26 15:43:00,1.61735,1.6176,1.61695,1.6172,659399999.0
2009-08-26 15:44:00,1.6172,1.6184,1.6171,1.6181,717300000.0
2009-08-26 15:45:00,1.61805,1.61805,1.61705,1.61765,469400000.0
2009-08-26 15:46:00,1.6177,1.618,1.6175,1.6178,450800000.0
2009-08-26 15:47:00,1.61785,1.6183,1.6178,1.6182,558900001.0
2009-08-26 15:48:00,1.6182,1.61835,1.61805,1.6182,930800004.0
2009-08-26 15:49:00,1.61815,1.6182,1.61765,1.618,634800000.0
2009-08-26 15:50:00,1.618,1.6182,1.61765,1.61765,428100000.0
2009-08-26 15:51:00,1.61765,1.6179,1.61705,1.6172,494500000.0
2009-08-26 15:52:00,1.61715,1.61745,1.61705,1.61735,614700000.0
2009-08-26 15:53:00,1.61735,1.61765,1.61715,1.6175,555700000.0
2009-08-26 15:54:00,1.6176,1.6183,1.61755,1.6181,592099999.0
2009-08-26 15:55:00,1.6181,1.61825,1.6178,1.61795,849700002.0
2009-08-26 15:56:00,1.61795,1.61825,1.61765,1.61795,521400000.0
2009-08-26 15:57:00,1.61795,1.61805,1.6178,1.6179,495900000.0
2009-08-26 15:58:00,1.6179,1.61805,1.61765,1.6177,663799999.0
2009-08-26 15:59:00,1.6177,1.618,1.6175,1.6176,484300000.0
2009-08-26 16:00:00,1.6176,1.61885,1.6176,1.6188,613499999.0
2009-08-26 16:01:00,1.6188,1.61985,1.6188,1.6191,562000000.0
2009-08-26 16:02:00,1.61915,1.61915,1.6181,1.6181,499200000.0
2009-08-26 16:03:00,1.6181,1.6186,1.618,1.61825,399900000.0
2009-08-26 16:04:00,1.61815,1.619,1.61805,1.61885,463400000.0
2009-08-26 16:05:00,1.61905,1.61975,1.61865,1.61875,780900000.0
2009-08-26 16:06:00,1.6187,1.62,1.6187,1.6196,413999999.0
2009-08-26 16:07:00,1.61965,1.62015,1.61955,1.6196,487600001.0
2009-08-26 16:08:00,1.61965,1.61965,1.61905,1.61925,460000000.0
2009-08-26 16:09:00,1.61925,1.61925,1.61895,1.61895,378200000.0
2009-08-26 16:10:00,1.6189,1.61965,1.6189,1.61965,626100000.0
2009-08-26 16:11:00,1.61975,1.61985,1.6195,1.6198,392000000.0
2009-08-26 16:12:00,1.6198,1.61985,1.61945,1.61965,528300000.0
2009-08-26 16:13:00,1.61965,1.61975,1.61935,1.6196,396800000.0
2009-08-26 16:14:00,1.61965,1.62105,1.61965,1.62095,602100000.0
2009-08-26 16:15:00,1.62095,1.62155,1.62075,1.62115,624199999.0
2009-08-26 16:16:00,1.62115,1.62185,1.62105,1.62175,323200000.0
2009-08-26 16:17:00,1.62175,1.62175,1.62105,1.62105,414500000.0
2009-08-26 16:18:00,1.62105,1.62115,1.62055,1.6207,690499999.0
2009-08-26 16:19:00,1.6207,1.62095,1.6206,1.6209,513600000.0
2009-08-26 16:20:00,1.62085,1.6214,1.62085,1.62115,337800000.0
2009-08-26 16:21:00,1.62125,1.6213,1.62075,1.62105,461600000.0
2009-08-26 16:22:00,1.62105,1.6213,1.62075,1.62105,368300000.0
2009-08-26 16:23:00,1.621,1.6212,1.62095,1.6211,516600000.0
2009-08-26 16:24:00,1.6211,1.6212,1.62075,1.6208,523000000.0
2009-08-26 16:25:00,1.6208,1.62095,1.6205,1.62055,311700000.0
2009-08-26 16:26:00,1.62055,1.62085,1.6203,1.62035,386000000.0
2009-08-26 16:27:00,1.6202,1.6202,1.61965,1.61965,383800000.0
2009-08-26 16:28:00,1.61965,1.62,1.61965,1.61975,516000000.0
2009-08-26 16:29:00,1.61975,1.6201,1.6197,1.6197,426500000.0
2009-08-26 16:30:00,1.6197,1.62025,1.61925,1.6201,598200000.0
2009-08-26 16:31:00,1.62015,1.62035,1.6198,1.62005,315800000.0
2009-08-26 16:32:00,1.6201,1.62075,1.62,1.62075,502400000.0
2009-08-26 16:33:00,1.6208,1.6216,1.6208,1.62135,440199999.0
2009-08-26 16:34:00,1.62135,1.62165,1.621,1.62105,381000000.0
2009-08-26 16:35:00,1.62105,1.6222,1.621,1.62205,668400000.0
2009-08-26 16:36:00,1.62205,1.6221,1.6215,1.6218,534100000.0
2009-08-26 16:37:00,1.6218,1.6223,1.62175,1.62185,478000000.0
2009-08-26 16:38:00,1.62185,1.62215,1.62155,1.62165,484700000.0
2009-08-26 16:39:00,1.62165,1.62205,1.62145,1.62205,270100000.0
2009-08-26 16:40:00,1.62215,1.62225,1.62175,1.6222,379600000.0
2009-08-26 16:41:00,1.62205,1.62235,1.6218,1.6222,401500000.0
2009-08-26 16:42:00,1.6222,1.6222,1.62155,1.6216,537000000.0
2009-08-26 16:43:00,1.6216,1.6218,1.62145,1.62165,490600000.0
2009-08-26 16:44:00,1.62165,1.62165,1.6205,1.62065,455599998.0
2009-08-26 16:45:00,1.62065,1.62065,1.6198,1.6199,431000000.0
2009-08-26 16:46:00,1.6199,1.62055,1.6199,1.6201,439000000.0
2009-08-26 16:47:00,1.6201,1.62025,1.61985,1.6202,263800000.0
2009-08-26 16:48:00,1.6202,1.62025,1.61895,1.61935,404900000.0
2009-08-26 16:49:00,1.61935,1.61935,1.61885,1.6193,431300000.0
2009-08-26 16:50:00,1.61925,1.6196,1.61895,1.61935,315400000.0
2009-08-26 16:51:00,1.6194,1.6199,1.61935,1.61975,511300000.0
2009-08-26 16:52:00,1.6197,1.62015,1.61965,1.6199,716000001.0
2009-08-26 16:53:00,1.61985,1.61985,1.61925,1.61975,550600001.0
2009-08-26 16:54:00,1.61975,1.62015,1.61945,1.62,298900000.0
2009-08-26 16:55:00,1.62,1.6208,1.6198,1.6208,379200000.0
2009-08-26 16:56:00,1.62075,1.621,1.6205,1.6209,258300000.0
2009-08-26 16:57:00,1.6209,1.62115,1.6208,1.6209,328900000.0
2009-08-26 16:58:00,1.6209,1.6211,1.62035,1.62095,376899999.0
2009-08-26 16:59:00,1.62085,1.62155,1.6205,1.62115,754200000.0
2009-08-26 17:00:00,1.62115,1.62135,1.62095,1.62125,548300000.0
2009-08-26 17:01:00,1.62125,1.62125,1.6209,1.62095,584700000.0
2009-08-26 17:02:00,1.6209,1.62165,1.6209,1.62165,283000000.0
2009-08-26 17:03:00,1.62165,1.62215,1.6215,1.62195,383600000.0
2009-08-26 17:04:00,1.62195,1.62195,1.62145,1.6216,472000000.0
2009-08-26 17:05:00,1.6216,1.62185,1.6214,1.6217,642700000.0
2009-08-26 17:06:00,1.6217,1.62175,1.62135,1.62135,429199999.0
2009-08-26 17:07:00,1.62135,1.6215,1.62125,1.6214,439000000.0
2009-08-26 17:08:00,1.6214,1.6215,1.62125,1.6215,329600000.0
2009-08-26 17:09:00,1.6215,1.62155,1.62135,1.6214,514000000.0
2009-08-26 17:10:00,1.6214,1.6215,1.62085,1.62095,472700000.0
2009-08-26 17:11:00,1.6211,1.62115,1.62075,1.62075,409300000.0
2009-08-26 17:12:00,1.62085,1.621,1.62055,1.6208,368000000.0
2009-08-26 17:13:00,1.62075,1.62135,1.6207,1.6213,560699999.0
2009-08-26 17:14:00,1.6213,1.6214,1.62115,1.62115,237800000.0
2009-08-26 17:15:00,1.62115,1.62125,1.62095,1.621,313600000.0
2009-08-26 17:16:00,1.621,1.621,1.6207,1.6208,223500000.0
2009-08-26 17:17:00,1.6208,1.6211,1.6208,1.6208,216100000.0
2009-08-26 17:18:00,1.6208,1.62085,1.6204,1.62045,343300000.0
2009-08-26 17:19:00,1.62045,1.6205,1.62035,1.62045,361700000.0
2009-08-26 17:20:00,1.62035,1.6204,1.61965,1.61985,326800000.0
2009-08-26 17:21:00,1.6198,1.61985,1.6191,1.6191,444900000.0
2009-08-26 17:22:00,1.6191,1.6193,1.61875,1.61925,298700000.0
2009-08-26 17:23:00,1.61925,1.61975,1.6191,1.61965,447400000.0
2009-08-26 17:24:00,1.61965,1.61995,1.61965,1.61995,282700000.0
2009-08-26 17:25:00,1.61995,1.6207,1.61995,1.62055,387200000.0
2009-08-26 17:26:00,1.62055,1.621,1.62035,1.621,322800000.0
2009-08-26 17:27:00,1.621,1.62105,1.62075,1.62075,281200000.0
2009-08-26 17:28:00,1.62075,1.6212,1.62075,1.6211,343500000.0
2009-08-26 17:29:00,1.62115,1.6215,1.621,1.62135,402500000.0
2009-08-26 17:30:00,1.6214,1.6218,1.62135,1.62145,532600001.0
2009-08-26 17:31:00,1.6215,1.62155,1.62125,1.6215,592300000.0
2009-08-26 17:32:00,1.6215,1.6218,1.6214,1.6215,441100000.0
2009-08-26 17:33:00,1.6215,1.6223,1.6215,1.6222,313800000.0
2009-08-26 17:34:00,1.6222,1.6222,1.6219,1.62195,300000000.0
2009-08-26 17:35:00,1.62195,1.62195,1.62135,1.62165,440300000.0
2009-08-26 17:36:00,1.62165,1.62195,1.62145,1.62155,467300000.0
2009-08-26 17:37:00,1.62155,1.62205,1.62155,1.62205,350600000.0
2009-08-26 17:38:00,1.622,1.62205,1.62115,1.62125,294300000.0
2009-08-26 17:39:00,1.62125,1.62175,1.6212,1.6214,493500000.0
2009-08-26 17:40:00,1.62145,1.6219,1.62135,1.6219,251600000.0
2009-08-26 17:41:00,1.622,1.62255,1.622,1.6225,226500000.0
2009-08-26 17:42:00,1.6225,1.62255,1.6222,1.6224,338000001.0
2009-08-26 17:43:00,1.62235,1.62245,1.6223,1.62235,157700000.0
2009-08-26 17:44:00,1.62235,1.623,1.62235,1.62295,297500000.0
2009-08-26 17:45:00,1.62305,1.62335,1.62295,1.62315,295100000.0
2009-08-26 17:46:00,1.6232,1.62335,1.62305,1.6232,420800000.0
2009-08-26 17:47:00,1.6232,1.62325,1.62305,1.6232,275300000.0
2009-08-26 17:48:00,1.6232,1.62345,1.6232,1.62335,320200000.0
2009-08-26 17:49:00,1.62335,1.62385,1.62325,1.62325,273500000.0
2009-08-26 17:50:00,1.62315,1.62375,1.62315,1.62335,307800000.0
2009-08-26 17:51:00,1.62335,1.6237,1.62325,1.6237,325000000.0
2009-08-26 17:52:00,1.6237,1.624,1.62355,1.62375,492300000.0
2009-08-26 17:53:00,1.62375,1.624,1.62355,1.624,195000000.0
2009-08-26 17:54:00,1.624,1.62415,1.6239,1.62405,339500000.0
2009-08-26 17:55:00,1.62405,1.62415,1.62375,1.6238,487100004.0
2009-08-26 17:56:00,1.6238,1.62385,1.62325,1.62325,336300001.0
2009-08-26 17:57:00,1.62325,1.62335,1.62315,1.6232,154700000.0
2009-08-26 17:58:00,1.6232,1.62325,1.62295,1.62325,333900000.0
2009-08-26 17:59:00,1.62325,1.62365,1.62325,1.6233,433000000.0
2009-08-26 18:00:00,1.6233,1.6234,1.62275,1.62275,334300000.0
2009-08-26 18:01:00,1.62275,1.6233,1.62275,1.623,228800000.0
2009-08-26 18:02:00,1.623,1.62305,1.62275,1.62305,341600000.0
2009-08-26 18:03:00,1.62305,1.62305,1.62265,1.62265,466600006.0
2009-08-26 18:04:00,1.62265,1.6227,1.6223,1.6223,315400000.0
2009-08-26 18:05:00,1.6223,1.6225,1.62185,1.62215,333700000.0
2009-08-26 18:06:00,1.62215,1.62255,1.62215,1.62215,489100000.0
2009-08-26 18:07:00,1.62215,1.6222,1.622,1.622,256000000.0
2009-08-26 18:08:00,1.622,1.6223,1.62195,1.6221,189200000.0
2009-08-26 18:09:00,1.6221,1.6223,1.62205,1.62225,328700000.0
2009-08-26 18:10:00,1.62225,1.6226,1.6222,1.6226,344700000.0
2009-08-26 18:11:00,1.6226,1.62265,1.6224,1.6224,224800000.0
2009-08-26 18:12:00,1.62255,1.62255,1.6224,1.6225,300100000.0
2009-08-26 18:13:00,1.6225,1.62305,1.62245,1.6229,266000000.0
2009-08-26 18:14:00,1.6229,1.623,1.62285,1.623,284100000.0
2009-08-26 18:15:00,1.623,1.6233,1.623,1.6231,167700000.0
2009-08-26 18:16:00,1.6231,1.6234,1.6231,1.6233,190400000.0
2009-08-26 18:17:00,1.6233,1.62335,1.62315,1.62315,67100000.0
2009-08-26 18:18:00,1.62315,1.62325,1.6231,1.62325,109400000.0
2009-08-26 18:19:00,1.62325,1.6237,1.6231,1.6237,211000000.0
2009-08-26 18:20:00,1.6237,1.62415,1.6237,1.6241,350800000.0
2009-08-26 18:21:00,1.6241,1.62415,1.62395,1.62415,230100000.0
2009-08-26 18:22:00,1.62415,1.62415,1.62405,1.62405,69300000.0
2009-08-26 18:23:00,1.62405,1.6241,1.62395,1.62405,110800000.0
2009-08-26 18:24:00,1.62405,1.62405,1.62385,1.62385,168400000.0
2009-08-26 18:25:00,1.62385,1.62395,1.6234,1.62355,234000000.0
2009-08-26 18:26:00,1.62355,1.6237,1.6235,1.62355,475300000.0
2009-08-26 18:27:00,1.62355,1.6236,1.62315,1.62325,322400000.0
2009-08-26 18:28:00,1.62325,1.6234,1.6232,1.62335,433000000.0
2009-08-26 18:29:00,1.62335,1.6237,1.6233,1.62335,336600000.0
2009-08-26 18:30:00,1.62335,1.6236,1.62315,1.6232,252500000.0
2009-08-26 18:31:00,1.6232,1.6232,1.62255,1.62255,398500000.0
2009-08-26 18:32:00,1.62245,1.62255,1.6223,1.62235,117800000.0
2009-08-26 18:33:00,1.62235,1.6226,1.6222,1.6226,186400000.0
2009-08-26 18:34:00,1.6226,1.62275,1.62245,1.62265,236100000.0
2009-08-26 18:35:00,1.6227,1.6229,1.62265,1.6227,113700000.0
2009-08-26 18:36:00,1.62275,1.62275,1.6227,1.6227,103000000.0
2009-08-26 18:37:00,1.6226,1.6226,1.6224,1.62245,203600000.0
2009-08-26 18:38:00,1.62245,1.6227,1.62245,1.62265,267800000.0
2009-08-26 18:39:00,1.62265,1.6227,1.62255,1.6227,59000000.0
2009-08-26 18:40:00,1.62265,1.6227,1.6226,1.6226,23200000.0
2009-08-26 18:41:00,1.6226,1.6226,1.6224,1.6225,211700000.0
2009-08-26 18:42:00,1.6225,1.62255,1.6225,1.6225,56800000.0
2009-08-26 18:43:00,1.6225,1.6227,1.62235,1.6225,398600000.0
2009-08-26 18:44:00,1.6225,1.6225,1.6222,1.62235,397000000.0
2009-08-26 18:45:00,1.62235,1.62235,1.6221,1.6222,213500000.0
2009-08-26 18:46:00,1.6222,1.6222,1.6221,1.6221,78500000.0
2009-08-26 18:47:00,1.6221,1.62225,1.6221,1.62215,167600000.0
2009-08-26 18:48:00,1.62215,1.62225,1.62195,1.622,101300000.0
2009-08-26 18:49:00,1.622,1.62215,1.6219,1.622,256800000.0
2009-08-26 18:50:00,1.62205,1.6224,1.6219,1.6224,300400000.0
2009-08-26 18:51:00,1.6224,1.62255,1.62205,1.6221,159300000.0
2009-08-26 18:52:00,1.6221,1.6222,1.62195,1.6222,263900000.0
2009-08-26 18:53:00,1.6222,1.6222,1.62215,1.6222,98500000.0
2009-08-26 18:54:00,1.6222,1.6224,1.6222,1.62235,315000000.0
2009-08-26 18:55:00,1.6224,1.6224,1.62205,1.6224,324900000.0
2009-08-26 18:56:00,1.62235,1.62245,1.6222,1.6224,352600000.0
2009-08-26 18:57:00,1.6224,1.62245,1.6223,1.6224,186800000.0
2009-08-26 18:58:00,1.6224,1.62275,1.6224,1.62275,190200000.0
2009-08-26 18:59:00,1.62275,1.6234,1.6226,1.62335,225600000.0
2009-08-26 19:00:00,1.62335,1.62335,1.62305,1.6233,149200000.0
2009-08-26 19:01:00,1.62335,1.62335,1.62305,1.62305,146800000.0
2009-08-26 19:02:00,1.62305,1.6233,1.62305,1.62315,184800000.0
2009-08-26 19:03:00,1.62315,1.6233,1.62305,1.62305,232900000.0
2009-08-26 19:04:00,1.62305,1.6232,1.6223,1.6223,233700000.0
2009-08-26 19:05:00,1.6223,1.6223,1.6222,1.6222,81200000.0
2009-08-26 19:06:00,1.6222,1.6222,1.62195,1.6221,375700000.0
2009-08-26 19:07:00,1.6221,1.6221,1.62165,1.62165,144200000.0
2009-08-26 19:08:00,1.62165,1.6222,1.6216,1.62205,172100000.0
2009-08-26 19:09:00,1.622,1.6226,1.622,1.62245,255000000.0
2009-08-26 19:10:00,1.62245,1.6225,1.62245,1.62245,143000000.0
2009-08-26 19:11:00,1.62245,1.62245,1.62215,1.6222,116800000.0
2009-08-26 19:12:00,1.6222,1.6222,1.6219,1.6219,69700000.0
2009-08-26 19:13:00,1.62185,1.62185,1.6216,1.62165,62200000.0
2009-08-26 19:14:00,1.6217,1.6217,1.6215,1.62155,47700000.0
2009-08-26 19:15:00,1.6216,1.6218,1.6216,1.6217,70000000.0
2009-08-26 19:16:00,1.6217,1.6218,1.62165,1.6217,75500000.0
2009-08-26 19:17:00,1.6217,1.6217,1.62145,1.62155,165000000.0
2009-08-26 19:18:00,1.62155,1.6216,1.6213,1.62145,189700000.0
2009-08-26 19:19:00,1.62145,1.6217,1.62135,1.62165,138300000.0
2009-08-26 19:20:00,1.62165,1.6217,1.62145,1.62145,314000000.0
2009-08-26 19:21:00,1.6215,1.62175,1.62145,1.62165,171200000.0
2009-08-26 19:22:00,1.6217,1.6219,1.62155,1.6219,260099999.0
2009-08-26 19:23:00,1.6219,1.6221,1.6219,1.6221,167900000.0
2009-08-26 19:24:00,1.6221,1.62215,1.62205,1.62205,125900000.0
2009-08-26 19:25:00,1.62205,1.62205,1.62135,1.6214,219000000.0
2009-08-26 19:26:00,1.6214,1.62145,1.6213,1.6214,120100000.0
2009-08-26 19:27:00,1.6214,1.6214,1.62115,1.6212,169300000.0
2009-08-26 19:28:00,1.62125,1.6215,1.62125,1.62145,226700000.0
2009-08-26 19:29:00,1.62145,1.62195,1.62145,1.6217,171600000.0
2009-08-26 19:30:00,1.6217,1.62185,1.6217,1.62185,56000000.0
2009-08-26 19:31:00,1.62185,1.6219,1.6215,1.6217,85700000.0
2009-08-26 19:32:00,1.6217,1.6221,1.6217,1.6221,120800000.0
2009-08-26 19:33:00,1.6221,1.6223,1.6221,1.6223,38800000.0
2009-08-26 19:34:00,1.6223,1.6227,1.62225,1.62265,148200000.0
2009-08-26 19:35:00,1.62265,1.62285,1.6226,1.6226,196600000.0
2009-08-26 19:36:00,1.6226,1.6226,1.62185,1.62185,117900000.0
2009-08-26 19:37:00,1.62185,1.62185,1.62165,1.6218,51200000.0
2009-08-26 19:38:00,1.6218,1.622,1.6215,1.62195,222300000.0
2009-08-26 19:39:00,1.6221,1.62225,1.62185,1.6221,100800000.0
2009-08-26 19:40:00,1.6221,1.62215,1.622,1.622,138699999.0
2009-08-26 19:41:00,1.622,1.622,1.6217,1.62175,82200000.0
2009-08-26 19:42:00,1.62175,1.6219,1.62155,1.6218,162300000.0
2009-08-26 19:43:00,1.6218,1.6218,1.6216,1.62165,128300000.0
2009-08-26 19:44:00,1.62165,1.62175,1.6216,1.62175,82000000.0
2009-08-26 19:45:00,1.62175,1.6221,1.62165,1.62185,147600000.0
2009-08-26 19:46:00,1.6218,1.6218,1.6212,1.62135,219900000.0
2009-08-26 19:47:00,1.62135,1.62145,1.6213,1.62145,105200000.0
2009-08-26 19:48:00,1.6215,1.6221,1.6215,1.6219,238100000.0
2009-08-26 19:49:00,1.6219,1.622,1.62175,1.6218,90500000.0
2009-08-26 19:50:00,1.6218,1.6223,1.6218,1.62185,107600000.0
2009-08-26 19:51:00,1.62185,1.6219,1.62185,1.62185,55400000.0
2009-08-26 19:52:00,1.62185,1.62205,1.62165,1.6217,135100000.0
2009-08-26 19:53:00,1.6217,1.62175,1.6216,1.62165,187300000.0
2009-08-26 19:54:00,1.62165,1.622,1.62165,1.6219,109600000.0
2009-08-26 19:55:00,1.6219,1.6223,1.6219,1.6223,170900000.0
2009-08-26 19:56:00,1.6223,1.6228,1.6222,1.6228,145600000.0
2009-08-26 19:57:00,1.6228,1.62315,1.62255,1.62275,308800000.0
2009-08-26 19:58:00,1.62275,1.62275,1.62205,1.62245,456000001.0
2009-08-26 19:59:00,1.62245,1.6229,1.62245,1.6228,262500000.0
2009-08-26 20:00:00,1.6228,1.623,1.6226,1.6229,337300000.0
2009-08-26 20:01:00,1.6229,1.62295,1.62245,1.6229,243000000.0
2009-08-26 20:02:00,1.6228,1.62295,1.62275,1.62295,220600000.0
2009-08-26 20:03:00,1.62295,1.62315,1.6228,1.62285,175900000.0
2009-08-26 20:04:00,1.62285,1.62285,1.6227,1.6227,172300000.0
2009-08-26 20:05:00,1.62265,1.6228,1.62255,1.6227,221300000.0
2009-08-26 20:06:00,1.6227,1.6227,1.6224,1.6225,85100000.0
2009-08-26 20:07:00,1.6225,1.6228,1.6225,1.6228,189100000.0
2009-08-26 20:08:00,1.62275,1.62275,1.62275,1.62275,13900000.0
2009-08-26 20:09:00,1.6227,1.6227,1.6226,1.6226,27300000.0
2009-08-26 20:10:00,1.62255,1.62265,1.6225,1.62265,204600000.0
2009-08-26 20:11:00,1.62265,1.6232,1.6226,1.6232,150600000.0
2009-08-26 20:12:00,1.6232,1.6234,1.6232,1.62335,53800000.0
2009-08-26 20:13:00,1.62335,1.62335,1.62315,1.62315,126900000.0
2009-08-26 20:14:00,1.62315,1.6232,1.62285,1.6232,196600000.0
2009-08-26 20:15:00,1.6232,1.6234,1.62315,1.6233,159500000.0
2009-08-26 20:16:00,1.6233,1.6234,1.6233,1.6234,355900000.0
2009-08-26 20:17:00,1.62335,1.6237,1.62335,1.62355,258600000.0
2009-08-26 20:18:00,1.62355,1.6236,1.6235,1.6236,37300000.0
2009-08-26 20:19:00,1.62355,1.62355,1.62345,1.6235,110500000.0
2009-08-26 20:20:00,1.6235,1.6235,1.62335,1.6234,210300000.0
2009-08-26 20:21:00,1.6234,1.6235,1.6232,1.62335,164500000.0
2009-08-26 20:22:00,1.62335,1.624,1.62325,1.6239,375899999.0
2009-08-26 20:23:00,1.6238,1.6238,1.6232,1.62325,308800000.0
2009-08-26 20:24:00,1.62325,1.6235,1.623,1.62345,230700002.0
2009-08-26 20:25:00,1.62345,1.6238,1.6234,1.62375,180400000.0
2009-08-26 20:26:00,1.6236,1.62375,1.62355,1.6236,166400000.0
2009-08-26 20:27:00,1.62355,1.62365,1.62345,1.62365,288800000.0
2009-08-26 20:28:00,1.62365,1.62375,1.6235,1.6235,140000000.0
2009-08-26 20:29:00,1.6235,1.6235,1.6233,1.62335,129700000.0
2009-08-26 20:30:00,1.6233,1.62385,1.6233,1.62375,304800000.0
2009-08-26 20:31:00,1.62375,1.6241,1.62375,1.6239,112900000.0
2009-08-26 20:32:00,1.6239,1.6239,1.6237,1.6237,53400000.0
2009-08-26 20:33:00,1.6237,1.62375,1.6235,1.6237,148099999.0
2009-08-26 20:34:00,1.6237,1.6237,1.6233,1.6237,298000000.0
2009-08-26 20:35:00,1.62375,1.624,1.62375,1.6239,76500000.0
2009-08-26 20:36:00,1.6239,1.6241,1.62385,1.62405,48200000.0
2009-08-26 20:37:00,1.62405,1.62405,1.6237,1.62375,127300001.0
2009-08-26 20:38:00,1.62375,1.62385,1.6237,1.62385,48900000.0
2009-08-26 20:39:00,1.6239,1.6243,1.6239,1.6243,96100000.0
2009-08-26 20:40:00,1.6243,1.6243,1.62405,1.6242,52400000.0
2009-08-26 20:41:00,1.6242,1.62425,1.624,1.62415,58400000.0
2009-08-26 20:42:00,1.62425,1.6243,1.624,1.624,68100000.0
2009-08-26 20:43:00,1.624,1.62415,1.624,1.6241,85500000.0
2009-08-26 20:44:00,1.6241,1.6242,1.6241,1.6242,7000000.0
2009-08-26 20:45:00,1.6242,1.62435,1.6242,1.6243,72900000.0
2009-08-26 20:46:00,1.6243,1.6245,1.6243,1.6245,68300000.0
2009-08-26 20:47:00,1.6245,1.6245,1.62435,1.6245,119200000.0
2009-08-26 20:48:00,1.6245,1.62465,1.6245,1.6246,37800000.0
2009-08-26 20:49:00,1.6246,1.6246,1.6242,1.6243,108500000.0
2009-08-26 20:50:00,1.62425,1.62445,1.62415,1.6244,233200000.0
2009-08-26 20:51:00,1.62425,1.6243,1.62385,1.624,98000000.0
2009-08-26 20:52:00,1.624,1.62405,1.62365,1.62385,194700000.0
2009-08-26 20:53:00,1.6239,1.624,1.62355,1.62355,238200000.0
2009-08-26 20:54:00,1.62355,1.62385,1.62355,1.62375,197900000.0
2009-08-26 20:55:00,1.62375,1.624,1.62355,1.62385,108300000.0
2009-08-26 20:56:00,1.6239,1.6239,1.62365,1.62385,138500000.0
2009-08-26 20:57:00,1.6238,1.62415,1.6237,1.6241,210600000.0
2009-08-26 20:58:00,1.6241,1.62415,1.62375,1.624,263100000.0
2009-08-26 20:59:00,1.62405,1.62405,1.6236,1.6236,300400000.0
2009-08-26 21:00:00,1.6236,1.62395,1.6236,1.62385,492900003.0
2009-08-26 21:01:00,1.62385,1.624,1.6238,1.6238,190800000.0
2009-08-26 21:02:00,1.6238,1.624,1.62375,1.62395,138500000.0
2009-08-26 21:03:00,1.624,1.62415,1.6239,1.6241,240700000.0
2009-08-26 21:04:00,1.6241,1.6243,1.62405,1.6242,82700000.0
2009-08-26 21:05:00,1.6242,1.6242,1.62395,1.62405,231600000.0
2009-08-26 21:06:00,1.62405,1.6243,1.62405,1.6242,176700000.0
2009-08-26 21:07:00,1.6242,1.6243,1.62415,1.6242,155200000.0
2009-08-26 21:08:00,1.6242,1.6245,1.62415,1.6245,145300000.0
2009-08-26 21:09:00,1.6245,1.62455,1.6243,1.6243,117100000.0
2009-08-26 21:10:00,1.6243,1.62465,1.6243,1.6244,211400000.0
2009-08-26 21:11:00,1.62435,1.6245,1.6242,1.6243,226000000.0
2009-08-26 21:12:00,1.6243,1.6243,1.6242,1.6242,152500000.0
2009-08-26 21:13:00,1.6242,1.6244,1.6242,1.6242,94000000.0
2009-08-26 21:14:00,1.6242,1.6244,1.6242,1.6243,120800000.0
2009-08-26 21:15:00,1.6243,1.6244,1.6243,1.6244,16700000.0
2009-08-26 21:16:00,1.62445,1.6245,1.62425,1.6243,56400000.0
2009-08-26 21:17:00,1.6243,1.6244,1.6242,1.6243,120900000.0
2009-08-26 21:18:00,1.6243,1.6245,1.62425,1.6243,218700000.0
2009-08-26 21:19:00,1.6244,1.6245,1.62425,1.6243,422500000.0
2009-08-26 21:20:00,1.62435,1.62435,1.6243,1.62435,7100000.0
2009-08-26 21:21:00,1.62435,1.62435,1.62425,1.6243,46600000.0
2009-08-26 21:22:00,1.6243,1.62435,1.62425,1.62435,48300000.0
2009-08-26 21:23:00,1.62435,1.6244,1.62435,1.62435,40700000.0
2009-08-26 21:24:00,1.62435,1.6244,1.62435,1.62435,13800000.0
2009-08-26 21:25:00,1.62435,1.62455,1.62435,1.6244,37700000.0
2009-08-26 21:26:00,1.6244,1.6244,1.6242,1.6244,206400000.0
2009-08-26 21:27:00,1.6244,1.6245,1.6243,1.6244,117800000.0
2009-08-26 21:28:00,1.6244,1.62455,1.6243,1.6244,220200000.0
2009-08-26 21:29:00,1.6244,1.6244,1.62425,1.6243,132400000.0
2009-08-26 21:30:00,1.6243,1.6245,1.62415,1.62425,333000000.0
2009-08-26 21:31:00,1.62425,1.6244,1.6242,1.6243,332900000.0
2009-08-26 21:32:00,1.62425,1.62445,1.62425,1.6243,34800000.0
2009-08-26 21:33:00,1.6243,1.6246,1.62425,1.62435,80000000.0
2009-08-26 21:34:00,1.62435,1.6245,1.62425,1.6243,257500000.0
2009-08-26 21:35:00,1.6243,1.6244,1.6241,1.62435,164800000.0
2009-08-26 21:36:00,1.62435,1.6244,1.6243,1.6243,76500000.0
2009-08-26 21:37:00,1.6243,1.6245,1.6243,1.6243,175800000.0
2009-08-26 21:38:00,1.6243,1.62445,1.6242,1.62425,277000000.0
2009-08-26 21:39:00,1.6243,1.6245,1.6241,1.6241,167100000.0
2009-08-26 21:40:00,1.6241,1.6243,1.624,1.62405,156000000.0
2009-08-26 21:41:00,1.62405,1.6241,1.624,1.6241,118300000.0
2009-08-26 21:42:00,1.6241,1.62415,1.62405,1.6241,66900000.0
2009-08-26 21:43:00,1.62405,1.6241,1.62385,1.6239,132000000.0
2009-08-26 21:44:00,1.6239,1.6241,1.62365,1.6241,201800000.0
2009-08-26 21:45:00,1.6241,1.6242,1.6238,1.62395,256500000.0
2009-08-26 21:46:00,1.62395,1.624,1.6237,1.6237,237700000.0
2009-08-26 21:47:00,1.62365,1.6238,1.62365,1.6238,210400000.0
2009-08-26 21:48:00,1.6238,1.624,1.6238,1.624,217100000.0
2009-08-26 21:49:00,1.62405,1.6242,1.624,1.6242,171100000.0
2009-08-26 21:50:00,1.6241,1.6242,1.6241,1.6242,26500000.0
2009-08-26 21:51:00,1.62415,1.6245,1.6241,1.62435,215000000.0
2009-08-26 21:52:00,1.6244,1.6245,1.62435,1.62435,110300000.0
2009-08-26 21:53:00,1.62435,1.6245,1.6243,1.62435,99800000.0
2009-08-26 21:54:00,1.62435,1.6244,1.62435,1.62435,135500000.0
2009-08-26 21:55:00,1.62435,1.6245,1.62435,1.62435,163900000.0
2009-08-26 21:56:00,1.62435,1.6245,1.6243,1.6244,93100000.0
2009-08-26 21:57:00,1.6245,1.6246,1.6244,1.6244,48600000.0
2009-08-26 21:58:00,1.6245,1.6246,1.6245,1.6245,12000000.0
2009-08-26 21:59:00,1.6244,1.6247,1.6244,1.6247,78400000.0
2009-08-26 22:00:00,1.62475,1.6248,1.62435,1.6244,232600000.0
2009-08-26 22:01:00,1.6246,1.6248,1.62435,1.62435,86500000.0
2009-08-26 22:02:00,1.62435,1.6245,1.62435,1.6244,56800000.0
2009-08-26 22:03:00,1.6244,1.6244,1.6244,1.6244,7000000.0
2009-08-26 22:04:00,1.62445,1.6245,1.62445,1.62445,23200000.0
2009-08-26 22:05:00,1.62445,1.62475,1.62445,1.6247,51200000.0
2009-08-26 22:06:00,1.6247,1.6247,1.6244,1.6245,30200000.0
2009-08-26 22:07:00,1.6244,1.6245,1.6243,1.6243,65600000.0
2009-08-26 22:08:00,1.6243,1.6243,1.62405,1.6241,91400000.0
2009-08-26 22:09:00,1.6241,1.6242,1.62405,1.6241,132300000.0
2009-08-26 22:10:00,1.6242,1.6242,1.62405,1.6241,211200000.0
2009-08-26 22:11:00,1.62405,1.6241,1.62395,1.624,102600000.0
2009-08-26 22:12:00,1.624,1.624,1.62395,1.62395,11200000.0
2009-08-26 22:13:00,1.624,1.624,1.62355,1.6236,192200000.0
2009-08-26 22:14:00,1.6238,1.6239,1.6236,1.62385,140700000.0
2009-08-26 22:15:00,1.6239,1.624,1.6239,1.624,61200000.0
2009-08-26 22:16:00,1.62385,1.62385,1.62385,1.62385,3200000.0
2009-08-26 22:17:00,1.62395,1.624,1.62395,1.624,75500000.0
2009-08-26 22:18:00,1.624,1.624,1.6238,1.62385,35600000.0
2009-08-26 22:19:00,1.6238,1.62385,1.6238,1.6238,56600000.0
2009-08-26 22:20:00,1.6238,1.6238,1.62375,1.6238,52300000.0
2009-08-26 22:21:00,1.6238,1.6239,1.6238,1.6239,28200000.0
2009-08-26 22:22:00,1.6239,1.6239,1.6238,1.6239,17100000.0
2009-08-26 22:23:00,1.6239,1.6239,1.62375,1.62385,36700000.0
2009-08-26 22:24:00,1.6238,1.6238,1.6238,1.6238,3600000.0
2009-08-26 22:25:00,1.6238,1.6239,1.62375,1.6239,13200000.0
2009-08-26 22:26:00,1.62395,1.624,1.62395,1.624,10000000.0
2009-08-26 22:27:00,1.624,1.62415,1.6239,1.62405,137200000.0
2009-08-26 22:28:00,1.62395,1.62405,1.6238,1.624,79900000.0
2009-08-26 22:29:00,1.62405,1.6242,1.62405,1.6242,47600000.0
2009-08-26 22:30:00,1.6242,1.6244,1.6242,1.62425,175560000.0
2009-08-26 22:31:00,1.62425,1.6243,1.6242,1.62425,23000000.0
2009-08-26 22:32:00,1.62425,1.6243,1.62425,1.62425,44100000.0
2009-08-26 22:33:00,1.62425,1.6246,1.62425,1.6245,218400000.0
2009-08-26 22:34:00,1.6245,1.62455,1.6245,1.62455,97500000.0
2009-08-26 22:35:00,1.62455,1.62455,1.62455,1.62455,1000000.0
2009-08-26 22:36:00,1.6245,1.6245,1.6245,1.6245,19800000.0
2009-08-26 22:37:00,1.6245,1.6245,1.6245,1.6245,11900000.0
2009-08-26 22:38:00,1.6245,1.6247,1.62445,1.62445,77500000.0
2009-08-26 22:39:00,1.6245,1.6245,1.62445,1.6245,104800000.0
2009-08-26 22:40:00,1.6245,1.6245,1.6245,1.6245,168300000.0
2009-08-26 22:41:00,1.62445,1.6245,1.62445,1.62445,88200000.0
2009-08-26 22:42:00,1.62445,1.6247,1.62445,1.62465,105400000.0
2009-08-26 22:43:00,1.62465,1.6247,1.62455,1.62455,72000000.0
2009-08-26 22:44:00,1.62455,1.6246,1.62455,1.6246,11700000.0
2009-08-26 22:45:00,1.6246,1.6246,1.62455,1.62455,41900000.0
2009-08-26 22:46:00,1.62455,1.6246,1.62445,1.6245,164300000.0
2009-08-26 22:47:00,1.62445,1.62455,1.62445,1.62455,101300000.0
2009-08-26 22:48:00,1.62455,1.62455,1.6242,1.6242,30700000.0
2009-08-26 22:49:00,1.6243,1.6243,1.6243,1.6243,2000000.0
2009-08-26 22:50:00,1.6243,1.6243,1.6241,1.62425,13400000.0
2009-08-26 22:51:00,1.62425,1.62425,1.6241,1.6241,4200000.0
2009-08-26 22:52:00,1.62415,1.6243,1.62415,1.6243,11400000.0
2009-08-26 22:53:00,1.6243,1.6244,1.6243,1.6244,31000000.0
2009-08-26 22:54:00,1.6244,1.6245,1.6242,1.6244,75000000.0
2009-08-26 22:55:00,1.6244,1.62455,1.62435,1.6244,179300000.0
2009-08-26 22:56:00,1.62445,1.6246,1.62435,1.62455,96000000.0
2009-08-26 22:57:00,1.6246,1.6246,1.62455,1.62455,158400000.0
2009-08-26 22:58:00,1.62455,1.62475,1.62455,1.6247,52100000.0
2009-08-26 22:59:00,1.6247,1.625,1.62465,1.625,30300000.0
2009-08-26 23:00:00,1.62495,1.62495,1.62485,1.62485,13000000.0
2009-08-26 23:01:00,1.6247,1.62475,1.62465,1.6247,16800000.0
2009-08-26 23:02:00,1.6246,1.6246,1.6246,1.6246,12800000.0
2009-08-26 23:03:00,1.62465,1.62465,1.6245,1.6245,30200000.0
2009-08-26 23:04:00,1.6245,1.6245,1.62445,1.6245,12000000.0
2009-08-26 23:05:00,1.6245,1.6246,1.6245,1.62455,6800000.0
2009-08-26 23:06:00,1.62455,1.6246,1.62435,1.62435,16800000.0
2009-08-26 23:07:00,1.62435,1.62435,1.624,1.6241,11800000.0
2009-08-26 23:08:00,1.62395,1.62405,1.6238,1.6238,28000000.0
2009-08-26 23:09:00,1.62395,1.62405,1.6238,1.6239,12000000.0
2009-08-26 23:10:00,1.6239,1.6239,1.6239,1.6239,1000000.0
2009-08-26 23:11:00,1.62385,1.62385,1.62385,1.62385,1000000.0
2009-08-26 23:12:00,1.6239,1.6239,1.6239,1.6239,1000000.0
2009-08-26 23:13:00,1.6239,1.6239,1.6239,1.6239,32600000.0
2009-08-26 23:14:00,1.6239,1.6239,1.62385,1.62385,7200000.0
2009-08-26 23:15:00,1.62385,1.62385,1.62385,1.62385,6400000.0
2009-08-26 23:16:00,1.62373,1.62383,1.62373,1.6238,87000000.0
2009-08-26 23:17:00,1.62385,1.62385,1.62385,1.62385,6400000.0
2009-08-26 23:18:00,1.62385,1.62385,1.62385,1.62385,6400000.0
2009-08-26 23:19:00,1.62385,1.62425,1.62385,1.6242,9400000.0
2009-08-26 23:20:00,1.62425,1.62425,1.62385,1.62385,7400000.0
2009-08-26 23:21:00,1.6238,1.62403,1.62359,1.62393,377000000.0
2009-08-26 23:22:00,1.62385,1.62395,1.62375,1.62375,11200000.0
2009-08-26 23:23:00,1.6238,1.6239,1.6235,1.62365,14200000.0
2009-08-26 23:24:00,1.62365,1.6237,1.62355,1.6236,25500000.0
2009-08-26 23:25:00,1.6235,1.6236,1.6235,1.6236,6500000.0
2009-08-26 23:26:00,1.6236,1.62405,1.6236,1.62405,41300000.0
2009-08-26 23:27:00,1.62405,1.62405,1.62405,1.62405,2400000.0
2009-08-26 23:28:00,1.62405,1.62405,1.62405,1.62405,2400000.0
2009-08-26 23:29:00,1.624,1.62415,1.624,1.62415,19200000.0
2009-08-26 23:30:00,1.62415,1.62415,1.6241,1.6241,51200000.0
2009-08-26 23:31:00,1.62395,1.62395,1.62365,1.62365,19800000.0
2009-08-26 23:32:00,1.62365,1.62375,1.62365,1.62365,32000000.0
2009-08-26 23:33:00,1.62365,1.62375,1.62365,1.62375,13000000.0
2009-08-26 23:34:00,1.6236,1.6236,1.62346,1.62358,107300000.0
2009-08-26 23:35:00,1.62375,1.6238,1.62375,1.6238,16800000.0
2009-08-26 23:36:00,1.62358,1.62358,1.62341,1.62353,279400000.0
2009-08-26 23:37:00,1.6238,1.6238,1.62365,1.62365,36700000.0
2009-08-26 23:38:00,1.6237,1.6238,1.6237,1.6238,17000000.0
2009-08-26 23:39:00,1.6238,1.62385,1.62325,1.62345,123500000.0
2009-08-26 23:40:00,1.6233,1.6234,1.6231,1.62335,149000000.0
2009-08-26 23:41:00,1.62335,1.62335,1.6223,1.62285,94200000.0
2009-08-26 23:42:00,1.62285,1.62285,1.6228,1.6228,19200000.0
2009-08-26 23:43:00,1.6228,1.6228,1.62265,1.6227,108500000.0
2009-08-26 23:44:00,1.6227,1.62285,1.6227,1.62275,16800000.0
2009-08-26 23:45:00,1.6228,1.6233,1.6228,1.6232,194900000.0
2009-08-26 23:46:00,1.62315,1.6233,1.62315,1.6232,290800000.0
2009-08-26 23:47:00,1.6232,1.6233,1.62315,1.6232,208800000.0
2009-08-26 23:48:00,1.62325,1.6233,1.62315,1.62325,368000000.0
2009-08-26 23:49:00,1.62315,1.62315,1.6231,1.62315,48100000.0
2009-08-26 23:50:00,1.62315,1.6234,1.62315,1.6234,129700000.0
2009-08-26 23:51:00,1.62335,1.62335,1.62335,1.62335,224000000.0
2009-08-26 23:52:00,1.62335,1.62335,1.62335,1.62335,69600000.0
2009-08-26 23:53:00,1.62335,1.62335,1.6233,1.62335,162400000.0
2009-08-26 23:54:00,1.62335,1.62335,1.62335,1.62335,39200000.0
2009-08-26 23:55:00,1.6234,1.6234,1.62315,1.6232,137100000.0
2009-08-26 23:56:00,1.62315,1.6232,1.62315,1.62315,140700000.0
2009-08-26 23:57:00,1.62315,1.6234,1.62315,1.6233,112900000.0
2009-08-26 23:58:00,1.6233,1.62335,1.6228,1.62285,67400000.0
2009-08-26 23:59:00,1.623,1.6233,1.623,1.6232,32100000.0
2009-08-27 00:00:00,1.6232,1.6232,1.6231,1.6231,21200000.0
2009-08-27 00:01:00,1.6231,1.6231,1.6231,1.6231,21200000.0
2009-08-27 00:02:00,1.6231,1.62325,1.62305,1.62315,73800000.0
2009-08-27 00:03:00,1.62315,1.62325,1.62315,1.62325,58100000.0
2009-08-27 00:04:00,1.62325,1.6233,1.62315,1.62325,129300000.0
2009-08-27 00:05:00,1.62325,1.6233,1.6232,1.62325,40500000.0
2009-08-27 00:06:00,1.62325,1.62345,1.6232,1.62345,77600000.0
2009-08-27 00:07:00,1.62345,1.624,1.62345,1.6239,252600000.0
2009-08-27 00:08:00,1.62385,1.62425,1.6238,1.62425,180000000.0
2009-08-27 00:09:00,1.62425,1.6245,1.624,1.624,107900000.0
2009-08-27 00:10:00,1.6239,1.6239,1.62355,1.62385,69600000.0
2009-08-27 00:11:00,1.62385,1.62385,1.6238,1.62385,56400000.0
2009-08-27 00:12:00,1.62385,1.62385,1.6238,1.62385,101000000.0
2009-08-27 00:13:00,1.62385,1.62385,1.6238,1.6238,88600000.0
2009-08-27 00:14:00,1.62385,1.62385,1.6238,1.62385,23200000.0
2009-08-27 00:15:00,1.62385,1.62385,1.62385,1.62385,21600000.0
2009-08-27 00:16:00,1.62385,1.62385,1.62385,1.62385,14400000.0
2009-08-27 00:17:00,1.62385,1.62385,1.62375,1.62375,40000000.0
2009-08-27 00:18:00,1.62375,1.6238,1.6236,1.62375,48800000.0
2009-08-27 00:19:00,1.6237,1.62375,1.6237,1.62375,45600000.0
2009-08-27 00:20:00,1.62375,1.62385,1.62375,1.62385,101200000.0
2009-08-27 00:21:00,1.62385,1.62385,1.6237,1.6237,138000000.0
2009-08-27 00:22:00,1.62375,1.62385,1.62375,1.6238,29700000.0
2009-08-27 00:23:00,1.62375,1.6238,1.6237,1.62375,37600000.0
2009-08-27 00:24:00,1.62375,1.6239,1.6237,1.6237,31700000.0
2009-08-27 00:25:00,1.6237,1.6237,1.6237,1.6237,1000000.0
2009-08-27 00:26:00,1.62348,1.62363,1.62331,1.62331,162400000.0
2009-08-27 00:27:00,1.62357,1.62365,1.62355,1.62363,297500000.0
2009-08-27 00:28:00,1.6237,1.6237,1.6237,1.6237,1000000.0
2009-08-27 00:29:00,1.6237,1.6237,1.6237,1.6237,4000000.0
2009-08-27 00:30:00,1.6237,1.6237,1.6237,1.6237,10000000.0
2009-08-27 00:31:00,1.6237,1.6237,1.6237,1.6237,1000000.0
2009-08-27 00:32:00,1.6237,1.62375,1.6237,1.62375,50800000.0
2009-08-27 00:33:00,1.62375,1.6239,1.62375,1.6239,45600000.0
2009-08-27 00:34:00,1.6239,1.62425,1.62375,1.62395,203600000.0
2009-08-27 00:35:00,1.62395,1.62395,1.62355,1.62355,130100000.0
2009-08-27 00:36:00,1.62355,1.6236,1.62355,1.6236,18000000.0
2009-08-27 00:37:00,1.6236,1.6236,1.6236,1.6236,8800000.0
2009-08-27 00:38:00,1.62355,1.6238,1.62315,1.6234,88800000.0
2009-08-27 00:39:00,1.6235,1.6238,1.6232,1.6234,60700000.0
2009-08-27 00:40:00,1.62335,1.6234,1.6233,1.6234,35200000.0
2009-08-27 00:41:00,1.6234,1.6234,1.6233,1.6234,75800000.0
2009-08-27 00:42:00,1.6235,1.62375,1.62325,1.62345,159200000.0
2009-08-27 00:43:00,1.62345,1.6235,1.62335,1.6235,89600000.0
2009-08-27 00:44:00,1.62345,1.62355,1.62335,1.6235,125700000.0
2009-08-27 00:45:00,1.6234,1.6236,1.62325,1.62325,151600000.0
2009-08-27 00:46:00,1.62325,1.62335,1.6232,1.62325,185400000.0
2009-08-27 00:47:00,1.6233,1.62335,1.6232,1.62335,138300000.0
2009-08-27 00:48:00,1.62335,1.6235,1.6233,1.62345,89100000.0
2009-08-27 00:49:00,1.62345,1.62375,1.62345,1.6235,277400000.0
2009-08-27 00:50:00,1.62355,1.62405,1.62355,1.624,311800000.0
2009-08-27 00:51:00,1.62405,1.62405,1.62375,1.62375,286500000.0
2009-08-27 00:52:00,1.62375,1.62385,1.6237,1.6238,252700000.0
2009-08-27 00:53:00,1.62375,1.62385,1.62375,1.6238,191900000.0
2009-08-27 00:54:00,1.6238,1.62385,1.6237,1.6237,39300000.0
2009-08-27 00:55:00,1.6237,1.6237,1.6236,1.62365,127600000.0
2009-08-27 00:56:00,1.6236,1.62365,1.6236,1.6236,159500000.0
2009-08-27 00:57:00,1.6236,1.6237,1.62355,1.6236,238300000.0
2009-08-27 00:58:00,1.6237,1.62375,1.6234,1.6236,196600000.0
2009-08-27 00:59:00,1.62365,1.6237,1.6232,1.6232,67400000.0
2009-08-27 01:00:00,1.6232,1.6237,1.6232,1.62365,53400000.0
2009-08-27 01:01:00,1.62365,1.6239,1.62355,1.6236,116300000.0
2009-08-27 01:02:00,1.62365,1.62365,1.6234,1.6235,182500000.0
2009-08-27 01:03:00,1.6235,1.6235,1.6232,1.62335,274300000.0
2009-08-27 01:04:00,1.62325,1.6236,1.62325,1.62355,351600000.0
2009-08-27 01:05:00,1.62355,1.6239,1.62345,1.6239,289400000.0
2009-08-27 01:06:00,1.6239,1.62395,1.62385,1.6239,185900000.0
2009-08-27 01:07:00,1.6239,1.6242,1.62385,1.6241,67800000.0
2009-08-27 01:08:00,1.6241,1.6241,1.62395,1.62395,11200000.0
2009-08-27 01:09:00,1.62395,1.6241,1.62395,1.624,31600000.0
2009-08-27 01:10:00,1.62405,1.6241,1.6239,1.624,128500000.0
2009-08-27 01:11:00,1.624,1.62425,1.6239,1.6242,194600000.0
2009-08-27 01:12:00,1.62415,1.6242,1.624,1.624,147500000.0
2009-08-27 01:13:00,1.624,1.624,1.624,1.624,26000000.0
2009-08-27 01:14:00,1.624,1.624,1.624,1.624,60000000.0
2009-08-27 01:15:00,1.624,1.6241,1.62395,1.62405,103300000.0
2009-08-27 01:16:00,1.624,1.62415,1.62395,1.624,153300000.0
2009-08-27 01:17:00,1.62405,1.62425,1.624,1.62425,222000000.0
2009-08-27 01:18:00,1.62445,1.62445,1.6241,1.62415,256700000.0
2009-08-27 01:19:00,1.62415,1.6243,1.6241,1.6241,165300000.0
2009-08-27 01:20:00,1.6241,1.6243,1.6241,1.62415,23300000.0
2009-08-27 01:21:00,1.62415,1.62415,1.6238,1.62385,280400000.0
2009-08-27 01:22:00,1.62385,1.62395,1.6238,1.6238,130000000.0
2009-08-27 01:23:00,1.6238,1.6238,1.6238,1.6238,118900000.0
2009-08-27 01:24:00,1.6238,1.62385,1.6238,1.62385,131600000.0
2009-08-27 01:25:00,1.624,1.624,1.62375,1.62375,122900000.0
2009-08-27 01:26:00,1.62375,1.62385,1.62375,1.62385,73500000.0
2009-08-27 01:27:00,1.62385,1.62385,1.62385,1.62385,1000000.0
2009-08-27 01:28:00,1.6238,1.6239,1.62365,1.62365,20400000.0
2009-08-27 01:29:00,1.62365,1.6237,1.6236,1.6236,74200000.0
2009-08-27 01:30:00,1.6236,1.6236,1.6233,1.62335,77000000.0
2009-08-27 01:31:00,1.62335,1.6234,1.6231,1.6232,85600000.0
2009-08-27 01:32:00,1.6232,1.6236,1.6232,1.62335,74700000.0
2009-08-27 01:33:00,1.6233,1.6234,1.6231,1.62315,135000000.0
2009-08-27 01:34:00,1.62325,1.62355,1.6232,1.62335,213900000.0
2009-08-27 01:35:00,1.6233,1.62355,1.62325,1.6235,92800000.0
2009-08-27 01:36:00,1.6235,1.6235,1.62345,1.6235,11400000.0
2009-08-27 01:37:00,1.6235,1.6235,1.6235,1.6235,8000000.0
2009-08-27 01:38:00,1.6235,1.6235,1.62345,1.62345,8000000.0
2009-08-27 01:39:00,1.62345,1.62345,1.6234,1.62345,34500000.0
2009-08-27 01:40:00,1.62345,1.62355,1.6234,1.62345,32700000.0
2009-08-27 01:41:00,1.62345,1.62345,1.62315,1.62315,40900000.0
2009-08-27 01:42:00,1.62315,1.62315,1.62275,1.6231,54200000.0
2009-08-27 01:43:00,1.6231,1.62325,1.62305,1.6231,72700000.0
2009-08-27 01:44:00,1.6231,1.6232,1.6229,1.623,31300000.0
2009-08-27 01:45:00,1.623,1.6231,1.6228,1.6228,41300000.0
2009-08-27 01:46:00,1.6228,1.6229,1.6227,1.6227,62500000.0
2009-08-27 01:47:00,1.6227,1.6227,1.62255,1.6227,34600000.0
2009-08-27 01:48:00,1.6227,1.62275,1.6226,1.62275,38700000.0
2009-08-27 01:49:00,1.62275,1.62275,1.6227,1.6227,55900000.0
2009-08-27 01:50:00,1.6227,1.6227,1.6224,1.62245,26900000.0
2009-08-27 01:51:00,1.6224,1.6226,1.6224,1.62245,124800000.0
2009-08-27 01:52:00,1.62245,1.6226,1.6224,1.6225,34200000.0
2009-08-27 01:53:00,1.6225,1.6228,1.6225,1.6226,48500000.0
2009-08-27 01:54:00,1.6227,1.6227,1.6225,1.6226,84000000.0
2009-08-27 01:55:00,1.6226,1.62275,1.6225,1.6225,50900000.0
2009-08-27 01:56:00,1.6225,1.6228,1.6225,1.6227,28400000.0
2009-08-27 01:57:00,1.6227,1.62275,1.6226,1.6227,22300000.0
2009-08-27 01:58:00,1.6227,1.62275,1.6225,1.6226,52100000.0
2009-08-27 01:59:00,1.6226,1.6228,1.6226,1.6227,35400000.0
2009-08-27 02:00:00,1.6228,1.6232,1.62275,1.6232,100800000.0
2009-08-27 02:01:00,1.6232,1.6234,1.6232,1.6234,69400000.0
2009-08-27 02:02:00,1.6234,1.62355,1.6234,1.6234,87300000.0
2009-08-27 02:03:00,1.6234,1.6234,1.6233,1.6233,48000000.0
2009-08-27 02:04:00,1.6233,1.6233,1.6233,1.6233,21000000.0
2009-08-27 02:05:00,1.6233,1.6233,1.6231,1.6231,60000000.0
2009-08-27 02:06:00,1.62315,1.62345,1.62315,1.6232,33000000.0
2009-08-27 02:07:00,1.6233,1.6233,1.623,1.6231,77000000.0
2009-08-27 02:08:00,1.6231,1.6232,1.6231,1.6231,46200000.0
2009-08-27 02:09:00,1.6231,1.6231,1.6229,1.6229,27400000.0
2009-08-27 02:10:00,1.62295,1.6232,1.6229,1.62315,42600000.0
2009-08-27 02:11:00,1.62315,1.62315,1.62285,1.62285,85000000.0
2009-08-27 02:12:00,1.62285,1.623,1.62285,1.62295,30600000.0
2009-08-27 02:13:00,1.62295,1.62295,1.62295,1.62295,23400000.0
2009-08-27 02:14:00,1.62295,1.6232,1.6229,1.62295,95100000.0
2009-08-27 02:15:00,1.62295,1.6231,1.62295,1.6231,71200000.0
2009-08-27 02:16:00,1.6231,1.6232,1.62305,1.62305,52700000.0
2009-08-27 02:17:00,1.62305,1.6234,1.62305,1.62325,89100000.0
2009-08-27 02:18:00,1.6233,1.62355,1.62325,1.62355,141500000.0
2009-08-27 02:19:00,1.6236,1.6236,1.6234,1.62345,201900000.0
2009-08-27 02:20:00,1.62355,1.62355,1.62345,1.62345,237700000.0
2009-08-27 02:21:00,1.62345,1.6235,1.6233,1.6234,235700000.0
2009-08-27 02:22:00,1.6234,1.6235,1.6229,1.6231,135600000.0
2009-08-27 02:23:00,1.62315,1.6234,1.62305,1.6233,86900000.0
2009-08-27 02:24:00,1.6233,1.6234,1.6229,1.623,196100000.0
2009-08-27 02:25:00,1.623,1.62325,1.623,1.6231,178800000.0
2009-08-27 02:26:00,1.623,1.6238,1.623,1.6236,141800000.0
2009-08-27 02:27:00,1.6236,1.6236,1.62355,1.6236,29900000.0
2009-08-27 02:28:00,1.6236,1.6236,1.6235,1.6235,20100000.0
2009-08-27 02:29:00,1.6235,1.6236,1.6234,1.6235,49300000.0
2009-08-27 02:30:00,1.6235,1.6235,1.6232,1.62335,62300000.0
2009-08-27 02:31:00,1.62335,1.6234,1.6231,1.6231,109900000.0
2009-08-27 02:32:00,1.6231,1.6231,1.62265,1.62265,140200000.0
2009-08-27 02:33:00,1.62265,1.62265,1.6224,1.6225,148400000.0
2009-08-27 02:34:00,1.6225,1.6225,1.6219,1.6219,123700000.0
2009-08-27 02:35:00,1.6219,1.62205,1.6216,1.62205,163200000.0
2009-08-27 02:36:00,1.6221,1.6222,1.622,1.6221,168900000.0
2009-08-27 02:37:00,1.6221,1.6223,1.6221,1.6222,149900000.0
2009-08-27 02:38:00,1.6222,1.6222,1.62175,1.62185,141900000.0
2009-08-27 02:39:00,1.6218,1.622,1.6217,1.6219,155700000.0
2009-08-27 02:40:00,1.6218,1.6218,1.62155,1.6217,136500000.0
2009-08-27 02:41:00,1.6217,1.6218,1.6216,1.6217,127900000.0
2009-08-27 02:42:00,1.6217,1.6218,1.6216,1.62165,97100000.0
2009-08-27 02:43:00,1.6216,1.6218,1.6216,1.62165,107200000.0
2009-08-27 02:44:00,1.62165,1.6222,1.62165,1.6222,165000000.0
2009-08-27 02:45:00,1.6222,1.62255,1.6222,1.62245,153300000.0
2009-08-27 02:46:00,1.62245,1.6227,1.6224,1.6227,119300000.0
2009-08-27 02:47:00,1.6227,1.6227,1.62175,1.62195,195000000.0
2009-08-27 02:48:00,1.6218,1.6224,1.6218,1.6223,133600000.0
2009-08-27 02:49:00,1.6223,1.6223,1.6219,1.6222,278600000.0
2009-08-27 02:50:00,1.6222,1.6223,1.62205,1.6223,143300000.0
2009-08-27 02:51:00,1.6223,1.6223,1.6222,1.6223,94400000.0
2009-08-27 02:52:00,1.6223,1.6223,1.6219,1.62205,132100000.0
2009-08-27 02:53:00,1.62205,1.62215,1.6219,1.62195,159300000.0
2009-08-27 02:54:00,1.62195,1.62205,1.6219,1.6219,158500000.0
2009-08-27 02:55:00,1.6219,1.62195,1.6219,1.62195,116000000.0
2009-08-27 02:56:00,1.6219,1.62215,1.6219,1.62195,174600000.0
2009-08-27 02:57:00,1.62195,1.62195,1.62175,1.6219,193900000.0
2009-08-27 02:58:00,1.6219,1.62195,1.6218,1.62185,123500000.0
2009-08-27 02:59:00,1.62175,1.62175,1.6217,1.62175,40100000.0
2009-08-27 03:00:00,1.62175,1.6219,1.62175,1.6219,31000000.0
2009-08-27 03:01:00,1.6219,1.6219,1.6217,1.62175,74800000.0
2009-08-27 03:02:00,1.62175,1.62175,1.6213,1.6213,485500002.0
2009-08-27 03:03:00,1.62135,1.6214,1.62115,1.6214,251900000.0
2009-08-27 03:04:00,1.6213,1.6216,1.6212,1.6216,189800000.0
2009-08-27 03:05:00,1.6216,1.6218,1.62145,1.6215,174000000.0
2009-08-27 03:06:00,1.62155,1.6216,1.6214,1.6214,161300000.0
2009-08-27 03:07:00,1.62145,1.62145,1.62115,1.62115,282200000.0
2009-08-27 03:08:00,1.62115,1.6212,1.62115,1.62115,37100000.0
2009-08-27 03:09:00,1.62115,1.6214,1.62115,1.6214,53400000.0
2009-08-27 03:10:00,1.6214,1.6217,1.6214,1.62155,212100000.0
2009-08-27 03:11:00,1.6216,1.62175,1.6216,1.6216,72900000.0
2009-08-27 03:12:00,1.62165,1.62165,1.6215,1.6216,60000000.0
2009-08-27 03:13:00,1.62165,1.622,1.6215,1.622,81700000.0
2009-08-27 03:14:00,1.6219,1.6219,1.62175,1.62175,42800000.0
2009-08-27 03:15:00,1.62175,1.62175,1.62165,1.6217,91200000.0
2009-08-27 03:16:00,1.62175,1.6221,1.6217,1.6221,166400000.0
2009-08-27 03:17:00,1.6221,1.62215,1.62205,1.6221,94700000.0
2009-08-27 03:18:00,1.6221,1.6221,1.62195,1.622,67900000.0
2009-08-27 03:19:00,1.622,1.622,1.62155,1.62165,196800000.0
2009-08-27 03:20:00,1.62165,1.62215,1.6216,1.62205,130000000.0
2009-08-27 03:21:00,1.62205,1.6229,1.62205,1.6229,113600000.0
2009-08-27 03:22:00,1.6229,1.6229,1.6222,1.62235,152400000.0
2009-08-27 03:23:00,1.62235,1.6226,1.62235,1.6225,81500000.0
2009-08-27 03:24:00,1.6225,1.62255,1.62195,1.62225,172100000.0
2009-08-27 03:25:00,1.62225,1.6225,1.62225,1.6224,103500000.0
2009-08-27 03:26:00,1.6224,1.6226,1.62225,1.6224,223800000.0
2009-08-27 03:27:00,1.62245,1.6228,1.6224,1.62275,92700000.0
2009-08-27 03:28:00,1.6227,1.6233,1.6227,1.62315,144200000.0
2009-08-27 03:29:00,1.62315,1.62315,1.62225,1.62245,202000000.0
2009-08-27 03:30:00,1.6225,1.6229,1.6222,1.6222,234100000.0
2009-08-27 03:31:00,1.6222,1.62225,1.622,1.622,163500000.0
2009-08-27 03:32:00,1.622,1.6226,1.622,1.6224,119500000.0
2009-08-27 03:33:00,1.62255,1.6228,1.6224,1.6228,264300000.0
2009-08-27 03:34:00,1.62275,1.6233,1.6227,1.6233,145800000.0
2009-08-27 03:35:00,1.6233,1.62345,1.6232,1.6232,72900000.0
2009-08-27 03:36:00,1.6232,1.6232,1.6228,1.6228,132900000.0
2009-08-27 03:37:00,1.6228,1.6231,1.6228,1.6231,107700000.0
2009-08-27 03:38:00,1.6231,1.6233,1.6231,1.6232,72500000.0
2009-08-27 03:39:00,1.6232,1.6233,1.6231,1.6233,39200000.0
2009-08-27 03:40:00,1.6233,1.6233,1.6228,1.6228,73400000.0
2009-08-27 03:41:00,1.62285,1.62285,1.6227,1.6227,64000000.0
2009-08-27 03:42:00,1.6227,1.6231,1.6227,1.6231,36600000.0
2009-08-27 03:43:00,1.6231,1.6231,1.62295,1.62305,51400000.0
2009-08-27 03:44:00,1.62305,1.62325,1.62305,1.62315,54500000.0
2009-08-27 03:45:00,1.6232,1.6234,1.6232,1.6233,54700000.0
2009-08-27 03:46:00,1.6233,1.62335,1.6233,1.62335,15400000.0
2009-08-27 03:47:00,1.62335,1.62355,1.6233,1.62355,76700000.0
2009-08-27 03:48:00,1.62355,1.62355,1.62345,1.62355,68600000.0
2009-08-27 03:49:00,1.62355,1.62355,1.6232,1.62335,104400000.0
2009-08-27 03:50:00,1.62335,1.62335,1.6228,1.62295,182500000.0
2009-08-27 03:51:00,1.6229,1.623,1.62285,1.62295,161900000.0
2009-08-27 03:52:00,1.62295,1.6231,1.6228,1.6229,95000000.0
2009-08-27 03:53:00,1.62295,1.62295,1.62265,1.62275,78600000.0
2009-08-27 03:54:00,1.62275,1.62285,1.62265,1.62275,113200000.0
2009-08-27 03:55:00,1.62275,1.62285,1.6224,1.62265,122100000.0
2009-08-27 03:56:00,1.62265,1.6227,1.6225,1.62255,132800000.0
2009-08-27 03:57:00,1.62265,1.6227,1.6225,1.6225,162900000.0
2009-08-27 03:58:00,1.6225,1.62285,1.62225,1.62285,97900000.0
2009-08-27 03:59:00,1.62285,1.62285,1.62255,1.6226,105400000.0
2009-08-27 04:00:00,1.6226,1.6227,1.6226,1.62265,59200000.0
2009-08-27 04:01:00,1.62265,1.6228,1.6226,1.6228,111600000.0
2009-08-27 04:02:00,1.6228,1.6228,1.62265,1.6228,175800000.0
2009-08-27 04:03:00,1.6228,1.6228,1.6228,1.6228,7000000.0
2009-08-27 04:04:00,1.6228,1.6231,1.6228,1.6231,35300000.0
2009-08-27 04:05:00,1.6231,1.6234,1.62305,1.6234,128100000.0
2009-08-27 04:06:00,1.6234,1.6236,1.62325,1.6235,292000000.0
2009-08-27 04:07:00,1.6235,1.6235,1.6231,1.6233,132700000.0
2009-08-27 04:08:00,1.6233,1.6233,1.6231,1.62315,195800000.0
2009-08-27 04:09:00,1.6231,1.62335,1.6231,1.6232,136300000.0
2009-08-27 04:10:00,1.62315,1.62315,1.6227,1.6229,129900000.0
2009-08-27 04:11:00,1.6229,1.6231,1.62285,1.6229,196600000.0
2009-08-27 04:12:00,1.6229,1.6233,1.62285,1.6231,359500000.0
2009-08-27 04:13:00,1.6232,1.6237,1.6232,1.6236,173900000.0
2009-08-27 04:14:00,1.6235,1.6236,1.6233,1.6233,55700000.0
2009-08-27 04:15:00,1.62335,1.6237,1.62335,1.6237,104300000.0
2009-08-27 04:16:00,1.62365,1.6238,1.623,1.62305,354200000.0
2009-08-27 04:17:00,1.62305,1.6234,1.62305,1.62315,268700000.0
2009-08-27 04:18:00,1.6232,1.6233,1.623,1.62315,104000000.0
2009-08-27 04:19:00,1.62315,1.62315,1.6227,1.62275,221500000.0
2009-08-27 04:20:00,1.6228,1.62295,1.62245,1.6225,229700000.0
2009-08-27 04:21:00,1.6225,1.62315,1.6225,1.623,217100000.0
2009-08-27 04:22:00,1.623,1.62305,1.62275,1.62285,209300000.0
2009-08-27 04:23:00,1.62285,1.62295,1.62275,1.62295,241000000.0
2009-08-27 04:24:00,1.62295,1.62305,1.62295,1.62305,93100000.0
2009-08-27 04:25:00,1.62305,1.6234,1.62305,1.6233,176900000.0
2009-08-27 04:26:00,1.6233,1.62335,1.6233,1.6233,77300000.0
2009-08-27 04:27:00,1.6233,1.62335,1.6233,1.6233,48600000.0
2009-08-27 04:28:00,1.6233,1.6237,1.6233,1.6237,80500000.0
2009-08-27 04:29:00,1.6237,1.6237,1.6231,1.6231,46100000.0
2009-08-27 04:30:00,1.6231,1.6235,1.6231,1.6234,61700000.0
2009-08-27 04:31:00,1.6234,1.6236,1.6234,1.62345,109500000.0
2009-08-27 04:32:00,1.6235,1.62355,1.6234,1.62355,193200000.0
2009-08-27 04:33:00,1.62355,1.62355,1.6234,1.6235,139100000.0
2009-08-27 04:34:00,1.6235,1.62355,1.62345,1.62345,117400000.0
2009-08-27 04:35:00,1.62345,1.62395,1.62345,1.62375,109700000.0
2009-08-27 04:36:00,1.62365,1.624,1.6236,1.624,132100001.0
2009-08-27 04:37:00,1.62405,1.62425,1.62375,1.6238,177800000.0
2009-08-27 04:38:00,1.6238,1.6238,1.6234,1.6236,218300000.0
2009-08-27 04:39:00,1.62365,1.624,1.62345,1.62395,145000000.0
2009-08-27 04:40:00,1.6239,1.6242,1.6239,1.624,139300000.0
2009-08-27 04:41:00,1.62405,1.62405,1.62375,1.6238,250500003.0
2009-08-27 04:42:00,1.6238,1.624,1.6237,1.6237,121100000.0
2009-08-27 04:43:00,1.62365,1.6239,1.62365,1.6239,74800000.0
2009-08-27 04:44:00,1.6239,1.62415,1.6239,1.62415,65300000.0
2009-08-27 04:45:00,1.62415,1.6243,1.62395,1.624,77000000.0
2009-08-27 04:46:00,1.6239,1.6239,1.62365,1.62375,211700000.0
2009-08-27 04:47:00,1.62375,1.6238,1.62355,1.6236,174000000.0
2009-08-27 04:48:00,1.6236,1.62375,1.623,1.62355,186700000.0
2009-08-27 04:49:00,1.6235,1.6235,1.62315,1.6233,88400000.0
2009-08-27 04:50:00,1.6233,1.6233,1.6227,1.6229,50800000.0
2009-08-27 04:51:00,1.6228,1.6233,1.6227,1.6232,147200000.0
2009-08-27 04:52:00,1.6232,1.6239,1.62315,1.6238,106500000.0
2009-08-27 04:53:00,1.6237,1.6237,1.6231,1.62315,103000000.0
2009-08-27 04:54:00,1.6232,1.62345,1.6232,1.62345,93700000.0
2009-08-27 04:55:00,1.62345,1.6238,1.62345,1.6237,224100000.0
2009-08-27 04:56:00,1.6237,1.6237,1.6236,1.6236,43600000.0
2009-08-27 04:57:00,1.6236,1.6236,1.6236,1.6236,6200000.0
2009-08-27 04:58:00,1.6235,1.62375,1.6234,1.6237,94400000.0
2009-08-27 04:59:00,1.6237,1.6239,1.6236,1.6238,53500000.0
2009-08-27 05:00:00,1.6238,1.62395,1.6238,1.62385,98600000.0
2009-08-27 05:01:00,1.6238,1.62385,1.62305,1.6231,126500000.0
2009-08-27 05:02:00,1.6231,1.6231,1.6229,1.623,117800000.0
2009-08-27 05:03:00,1.623,1.6234,1.623,1.6234,111900000.0
2009-08-27 05:04:00,1.6234,1.6234,1.6231,1.6232,50700000.0
2009-08-27 05:05:00,1.62325,1.62335,1.62325,1.62335,32700000.0
2009-08-27 05:06:00,1.62335,1.6235,1.62335,1.6235,80700000.0
2009-08-27 05:07:00,1.6235,1.6235,1.62335,1.62335,92000000.0
2009-08-27 05:08:00,1.62335,1.624,1.62335,1.624,157800000.0
2009-08-27 05:09:00,1.624,1.624,1.6233,1.62335,271000000.0
2009-08-27 05:10:00,1.62335,1.6234,1.62325,1.6233,214100000.0
2009-08-27 05:11:00,1.6233,1.6234,1.62325,1.62335,43800000.0
2009-08-27 05:12:00,1.62335,1.62335,1.62315,1.6232,18400000.0
2009-08-27 05:13:00,1.6232,1.6235,1.6232,1.6233,142300000.0
2009-08-27 05:14:00,1.62335,1.6236,1.6233,1.6234,127400000.0
2009-08-27 05:15:00,1.6234,1.62345,1.62315,1.62335,304500000.0
2009-08-27 05:16:00,1.6233,1.6235,1.6232,1.6232,134000000.0
2009-08-27 05:17:00,1.62315,1.62315,1.6228,1.6229,84200000.0
2009-08-27 05:18:00,1.6229,1.62325,1.62285,1.6231,85600000.0
2009-08-27 05:19:00,1.6231,1.6231,1.6229,1.62305,91200000.0
2009-08-27 05:20:00,1.62305,1.6237,1.62305,1.62365,81800000.0
2009-08-27 05:21:00,1.62365,1.6238,1.6236,1.62365,101900000.0
2009-08-27 05:22:00,1.62365,1.62365,1.6236,1.6236,13000000.0
2009-08-27 05:23:00,1.6236,1.6236,1.62345,1.6235,31000000.0
2009-08-27 05:24:00,1.62355,1.62355,1.6231,1.6232,61500000.0
2009-08-27 05:25:00,1.6232,1.6234,1.6232,1.6233,30000000.0
2009-08-27 05:26:00,1.6233,1.6233,1.6233,1.6233,13000000.0
2009-08-27 05:27:00,1.6233,1.6234,1.6232,1.6233,214600000.0
2009-08-27 05:28:00,1.6233,1.6235,1.6233,1.6233,72900000.0
2009-08-27 05:29:00,1.6233,1.62335,1.6233,1.6233,99000000.0
2009-08-27 05:30:00,1.6233,1.6233,1.623,1.62305,123100000.0
2009-08-27 05:31:00,1.62305,1.6232,1.623,1.623,320000000.0
2009-08-27 05:32:00,1.623,1.6234,1.623,1.62335,153700000.0
2009-08-27 05:33:00,1.6233,1.62335,1.6231,1.6231,97200000.0
2009-08-27 05:34:00,1.62315,1.6233,1.62295,1.623,116900000.0
2009-08-27 05:35:00,1.623,1.6231,1.6229,1.623,31500000.0
2009-08-27 05:36:00,1.6229,1.623,1.62275,1.62275,108400000.0
2009-08-27 05:37:00,1.62275,1.62275,1.62205,1.6221,211900000.0
2009-08-27 05:38:00,1.62215,1.62235,1.6218,1.6218,163300000.0
2009-08-27 05:39:00,1.6218,1.6218,1.62145,1.62165,164200000.0
2009-08-27 05:40:00,1.62165,1.62215,1.62165,1.62185,143100000.0
2009-08-27 05:41:00,1.6219,1.6219,1.62155,1.62155,68900000.0
2009-08-27 05:42:00,1.62155,1.6218,1.62125,1.62175,322500000.0
2009-08-27 05:43:00,1.62175,1.6218,1.6216,1.6216,189100000.0
2009-08-27 05:44:00,1.6216,1.6216,1.62125,1.6214,328200000.0
2009-08-27 05:45:00,1.6214,1.6217,1.6213,1.6217,290000000.0
2009-08-27 05:46:00,1.6217,1.6219,1.6214,1.6214,244800000.0
2009-08-27 05:47:00,1.62125,1.6213,1.62125,1.6213,90300000.0
2009-08-27 05:48:00,1.62125,1.62175,1.62125,1.62175,142900000.0
2009-08-27 05:49:00,1.62175,1.62185,1.62175,1.6218,64000000.0
2009-08-27 05:50:00,1.6218,1.6218,1.6213,1.62165,165500000.0
2009-08-27 05:51:00,1.62155,1.6216,1.6215,1.62155,47000000.0
2009-08-27 05:52:00,1.62155,1.6216,1.62155,1.6216,13700000.0
2009-08-27 05:53:00,1.62165,1.6218,1.6213,1.6214,153700000.0
2009-08-27 05:54:00,1.6214,1.6215,1.6214,1.6215,55200000.0
2009-08-27 05:55:00,1.6215,1.6216,1.6215,1.6216,10000000.0
2009-08-27 05:56:00,1.6215,1.6218,1.6215,1.6217,52200000.0
2009-08-27 05:57:00,1.6217,1.6217,1.621,1.6212,145300000.0
2009-08-27 05:58:00,1.6212,1.6217,1.6212,1.6217,238400000.0
2009-08-27 05:59:00,1.6218,1.6218,1.6217,1.6217,58800000.0
2009-08-27 06:00:00,1.6217,1.6217,1.6217,1.6217,6000000.0
2009-08-27 06:01:00,1.6217,1.6217,1.62145,1.6215,41500000.0
2009-08-27 06:02:00,1.6215,1.6216,1.6215,1.6216,56000000.0
2009-08-27 06:03:00,1.6216,1.6219,1.6215,1.6219,111500000.0
2009-08-27 06:04:00,1.6219,1.6223,1.6219,1.6223,180500000.0
2009-08-27 06:05:00,1.6223,1.6227,1.6223,1.6224,120200000.0
2009-08-27 06:06:00,1.6224,1.62245,1.6218,1.6219,135900000.0
2009-08-27 06:07:00,1.6219,1.6221,1.6214,1.62175,223900000.0
2009-08-27 06:08:00,1.6221,1.6223,1.6217,1.62175,101300000.0
2009-08-27 06:09:00,1.62175,1.6219,1.6214,1.6217,284200000.0
2009-08-27 06:10:00,1.6218,1.62185,1.62165,1.6217,167200000.0
2009-08-27 06:11:00,1.62175,1.62175,1.6216,1.6217,112400000.0
2009-08-27 06:12:00,1.6217,1.6218,1.6214,1.62145,98400000.0
2009-08-27 06:13:00,1.62155,1.6223,1.62145,1.6216,118700000.0
2009-08-27 06:14:00,1.6216,1.6218,1.6216,1.6218,54500000.0
2009-08-27 06:15:00,1.62195,1.622,1.6219,1.62195,63500000.0
2009-08-27 06:16:00,1.622,1.622,1.62165,1.62165,93600000.0
2009-08-27 06:17:00,1.62165,1.6219,1.62115,1.6212,139800000.0
2009-08-27 06:18:00,1.6212,1.6218,1.6211,1.62165,104800000.0
2009-08-27 06:19:00,1.62165,1.62165,1.62165,1.62165,42600000.0
2009-08-27 06:20:00,1.6217,1.6223,1.62165,1.62205,93200000.0
2009-08-27 06:21:00,1.62205,1.62205,1.6216,1.6217,148000000.0
2009-08-27 06:22:00,1.6217,1.6217,1.6212,1.62165,88500000.0
2009-08-27 06:23:00,1.62175,1.62225,1.62165,1.6221,78900000.0
2009-08-27 06:24:00,1.6221,1.6221,1.62205,1.62205,4900000.0
2009-08-27 06:25:00,1.62155,1.62175,1.6214,1.62175,107500000.0
2009-08-27 06:26:00,1.6218,1.62235,1.6218,1.6222,123400000.0
2009-08-27 06:27:00,1.62215,1.6222,1.6221,1.6221,38300000.0
2009-08-27 06:28:00,1.6221,1.6223,1.6221,1.6221,54500000.0
2009-08-27 06:29:00,1.6221,1.6222,1.6221,1.6221,64500000.0
2009-08-27 06:30:00,1.6221,1.62215,1.62175,1.62185,86500000.0
2009-08-27 06:31:00,1.6218,1.62225,1.62175,1.62215,59100000.0
2009-08-27 06:32:00,1.62215,1.6223,1.6221,1.6221,59100000.0
2009-08-27 06:33:00,1.6221,1.6221,1.62185,1.6219,215300000.0
2009-08-27 06:34:00,1.6219,1.62225,1.62185,1.62225,192100000.0
2009-08-27 06:35:00,1.62215,1.62225,1.6218,1.6218,190100000.0
2009-08-27 06:36:00,1.6218,1.6223,1.6218,1.62225,148100000.0
2009-08-27 06:37:00,1.6222,1.62235,1.6222,1.62235,53600000.0
2009-08-27 06:38:00,1.62235,1.62245,1.62235,1.62245,47800000.0
2009-08-27 06:39:00,1.62245,1.62245,1.62235,1.62245,67200000.0
2009-08-27 06:40:00,1.6224,1.62245,1.62235,1.6224,159700000.0
2009-08-27 06:41:00,1.6224,1.6224,1.622,1.62235,154400000.0
2009-08-27 06:42:00,1.62235,1.6227,1.62235,1.62235,82600000.0
2009-08-27 06:43:00,1.62235,1.62245,1.62195,1.622,146000000.0
2009-08-27 06:44:00,1.6221,1.6226,1.62205,1.6225,178400000.0
2009-08-27 06:45:00,1.62255,1.62255,1.62255,1.62255,39300000.0
2009-08-27 06:46:00,1.6225,1.6225,1.6221,1.6221,136500000.0
2009-08-27 06:47:00,1.6221,1.6223,1.6221,1.62225,154900000.0
2009-08-27 06:48:00,1.6223,1.6224,1.6221,1.6223,232700000.0
2009-08-27 06:49:00,1.6223,1.6225,1.62225,1.62245,106100000.0
2009-08-27 06:50:00,1.62245,1.6227,1.6224,1.6227,51800000.0
2009-08-27 06:51:00,1.62265,1.62265,1.6225,1.62265,37800000.0
2009-08-27 06:52:00,1.62265,1.62275,1.62255,1.6226,40600000.0
2009-08-27 06:53:00,1.6226,1.62265,1.6226,1.62265,15400000.0
2009-08-27 06:54:00,1.62265,1.6228,1.6226,1.6228,26900000.0
2009-08-27 06:55:00,1.6228,1.62335,1.6228,1.62325,71600000.0
2009-08-27 06:56:00,1.62325,1.62325,1.62265,1.62285,147100000.0
2009-08-27 06:57:00,1.62285,1.62295,1.62275,1.6229,165900000.0
2009-08-27 06:58:00,1.6228,1.62315,1.62275,1.62315,123600000.0
2009-08-27 06:59:00,1.6232,1.62325,1.62295,1.62295,117000000.0
2009-08-27 07:00:00,1.62295,1.6231,1.62285,1.6231,72800000.0
2009-08-27 07:01:00,1.6231,1.6232,1.62305,1.6232,63900000.0
2009-08-27 07:02:00,1.62315,1.6232,1.62305,1.62305,114400000.0
2009-08-27 07:03:00,1.62305,1.6232,1.623,1.6232,61300000.0
2009-08-27 07:04:00,1.6232,1.6232,1.62215,1.62235,155700000.0
2009-08-27 07:05:00,1.62235,1.6228,1.62235,1.6228,211300000.0
2009-08-27 07:06:00,1.6228,1.6229,1.62255,1.6226,49200000.0
2009-08-27 07:07:00,1.6226,1.6228,1.62205,1.6228,151400000.0
2009-08-27 07:08:00,1.6228,1.62285,1.6226,1.62265,94200000.0
2009-08-27 07:09:00,1.62265,1.6229,1.62265,1.62265,49600000.0
2009-08-27 07:10:00,1.6227,1.62275,1.62265,1.62265,58700000.0
2009-08-27 07:11:00,1.62265,1.6227,1.62265,1.62265,25900000.0
2009-08-27 07:12:00,1.62265,1.62265,1.62205,1.62225,204100000.0
2009-08-27 07:13:00,1.62225,1.62225,1.62205,1.6222,314400000.0
2009-08-27 07:14:00,1.6222,1.62245,1.62215,1.6222,279400000.0
2009-08-27 07:15:00,1.6223,1.6223,1.62215,1.6222,181600000.0
2009-08-27 07:16:00,1.6222,1.6222,1.62145,1.6219,250800000.0
2009-08-27 07:17:00,1.6219,1.6224,1.62165,1.622,208500000.0
2009-08-27 07:18:00,1.622,1.6221,1.6218,1.62185,64500000.0
2009-08-27 07:19:00,1.622,1.62215,1.6219,1.62215,32200000.0
2009-08-27 07:20:00,1.62215,1.6225,1.62215,1.6223,61800000.0
2009-08-27 07:21:00,1.6223,1.6223,1.6222,1.6222,88600000.0
2009-08-27 07:22:00,1.6222,1.6222,1.6222,1.6222,54200000.0
2009-08-27 07:23:00,1.6222,1.62235,1.6222,1.6223,90500000.0
2009-08-27 07:24:00,1.62225,1.62225,1.62215,1.62215,84600000.0
2009-08-27 07:25:00,1.62215,1.6222,1.62175,1.62185,74100000.0
2009-08-27 07:26:00,1.6218,1.6218,1.6216,1.62165,79300000.0
2009-08-27 07:27:00,1.62145,1.62155,1.62145,1.62155,28000000.0
2009-08-27 07:28:00,1.6215,1.6219,1.62145,1.62185,57900000.0
2009-08-27 07:29:00,1.62185,1.62185,1.6216,1.6217,138900000.0
2009-08-27 07:30:00,1.6217,1.62175,1.62155,1.62155,47300000.0
2009-08-27 07:31:00,1.62155,1.62155,1.62155,1.62155,4000000.0
2009-08-27 07:32:00,1.6215,1.6215,1.62115,1.6212,195600000.0
2009-08-27 07:33:00,1.6212,1.62145,1.6212,1.62145,232900000.0
2009-08-27 07:34:00,1.62145,1.62145,1.6213,1.62135,54300000.0
2009-08-27 07:35:00,1.62135,1.62135,1.6213,1.62135,54600000.0
2009-08-27 07:36:00,1.6213,1.6213,1.6211,1.6211,89400000.0
2009-08-27 07:37:00,1.6211,1.6213,1.62095,1.6211,102200000.0
2009-08-27 07:38:00,1.62115,1.6213,1.62115,1.6213,66700000.0
2009-08-27 07:39:00,1.6213,1.6215,1.6213,1.6214,190300000.0
2009-08-27 07:40:00,1.6214,1.62155,1.6214,1.6215,25600000.0
2009-08-27 07:41:00,1.6215,1.62165,1.6215,1.6216,19000000.0
2009-08-27 07:42:00,1.6216,1.622,1.6216,1.62185,61000000.0
2009-08-27 07:43:00,1.62185,1.6219,1.6215,1.6217,97700000.0
2009-08-27 07:44:00,1.6217,1.6217,1.6217,1.6217,35200000.0
2009-08-27 07:45:00,1.6217,1.6217,1.62125,1.6213,72800000.0
2009-08-27 07:46:00,1.6213,1.6217,1.62125,1.6217,175000000.0
2009-08-27 07:47:00,1.6217,1.6217,1.6215,1.6215,68600000.0
2009-08-27 07:48:00,1.6215,1.6216,1.6211,1.6212,181800000.0
2009-08-27 07:49:00,1.6212,1.6215,1.621,1.6215,97400000.0
2009-08-27 07:50:00,1.6213,1.6214,1.6213,1.6214,43600000.0
2009-08-27 07:51:00,1.6213,1.6213,1.6211,1.6213,36100000.0
2009-08-27 07:52:00,1.6212,1.62155,1.6212,1.62155,131600000.0
2009-08-27 07:53:00,1.6217,1.6232,1.62165,1.6232,300000000.0
2009-08-27 07:54:00,1.6232,1.6232,1.62265,1.6228,299600000.0
2009-08-27 07:55:00,1.6227,1.62325,1.62255,1.6232,183300000.0
2009-08-27 07:56:00,1.6232,1.62355,1.6231,1.6233,206500000.0
2009-08-27 07:57:00,1.6233,1.6237,1.6233,1.6236,69300000.0
2009-08-27 07:58:00,1.6236,1.6239,1.6236,1.6238,196800000.0
2009-08-27 07:59:00,1.6238,1.6238,1.62325,1.6236,274400000.0
2009-08-27 08:00:00,1.6236,1.6245,1.62265,1.6228,345300000.0
2009-08-27 08:01:00,1.6227,1.62355,1.6227,1.6233,289600000.0
2009-08-27 08:02:00,1.6233,1.62345,1.6229,1.62315,239700000.0
2009-08-27 08:03:00,1.62315,1.6235,1.62305,1.62315,165400000.0
2009-08-27 08:04:00,1.62315,1.62315,1.62265,1.6229,190100000.0
2009-08-27 08:05:00,1.62285,1.62305,1.62275,1.62275,168300000.0
2009-08-27 08:06:00,1.62275,1.6228,1.6221,1.6221,332000000.0
2009-08-27 08:07:00,1.6221,1.6221,1.6211,1.62135,283600000.0
2009-08-27 08:08:00,1.62135,1.6215,1.62105,1.6212,454800001.0
2009-08-27 08:09:00,1.6212,1.6218,1.6212,1.62135,320600000.0
2009-08-27 08:10:00,1.6214,1.6216,1.62135,1.6216,77500000.0
2009-08-27 08:11:00,1.6216,1.6218,1.6215,1.6217,119300000.0
2009-08-27 08:12:00,1.6217,1.6218,1.62155,1.6216,181600000.0
2009-08-27 08:13:00,1.6216,1.6216,1.6208,1.6209,224400000.0
2009-08-27 08:14:00,1.6209,1.6209,1.62005,1.62035,540250000.0
2009-08-27 08:15:00,1.62035,1.6206,1.62015,1.62035,460800001.0
2009-08-27 08:16:00,1.6204,1.6207,1.6204,1.6207,182900000.0
2009-08-27 08:17:00,1.62065,1.621,1.6205,1.6209,184500000.0
2009-08-27 08:18:00,1.6209,1.62135,1.6205,1.62085,302000000.0
2009-08-27 08:19:00,1.62075,1.62115,1.6206,1.6208,417100000.0
2009-08-27 08:20:00,1.62095,1.6211,1.62075,1.62075,192500000.0
2009-08-27 08:21:00,1.62075,1.6208,1.62045,1.6208,223500000.0
2009-08-27 08:22:00,1.6208,1.6209,1.6202,1.62025,259100002.0
2009-08-27 08:23:00,1.62025,1.6205,1.62,1.6203,531400000.0
2009-08-27 08:24:00,1.6204,1.6205,1.62025,1.6205,242200000.0
2009-08-27 08:25:00,1.62045,1.6206,1.62035,1.62045,233400000.0
2009-08-27 08:26:00,1.62045,1.6207,1.62035,1.62055,161800000.0
2009-08-27 08:27:00,1.6207,1.6208,1.62045,1.6208,264300000.0
2009-08-27 08:28:00,1.6208,1.62095,1.62075,1.62075,110600000.0
2009-08-27 08:29:00,1.62075,1.62075,1.6204,1.6205,247200000.0
2009-08-27 08:30:00,1.6205,1.6208,1.6205,1.6208,332000000.0
2009-08-27 08:31:00,1.6208,1.6211,1.62065,1.6211,264300001.0
2009-08-27 08:32:00,1.6211,1.6211,1.6209,1.62095,180400000.0
2009-08-27 08:33:00,1.62095,1.6212,1.62095,1.621,299000000.0
2009-08-27 08:34:00,1.621,1.6211,1.62095,1.62095,95300000.0
2009-08-27 08:35:00,1.62095,1.6212,1.6206,1.6208,323900000.0
2009-08-27 08:36:00,1.6208,1.6209,1.6207,1.6208,102200000.0
2009-08-27 08:37:00,1.6208,1.62115,1.6208,1.6211,149400000.0
2009-08-27 08:38:00,1.6211,1.6211,1.6207,1.62085,194800000.0
2009-08-27 08:39:00,1.6209,1.621,1.62075,1.6209,122400000.0
2009-08-27 08:40:00,1.6209,1.62125,1.62075,1.62095,248600000.0
2009-08-27 08:41:00,1.6209,1.6212,1.62085,1.6211,504800000.0
2009-08-27 08:42:00,1.62115,1.6215,1.62115,1.62135,346800000.0
2009-08-27 08:43:00,1.62135,1.62185,1.6213,1.6217,330200000.0
2009-08-27 08:44:00,1.6217,1.6217,1.62135,1.62145,441900000.0
2009-08-27 08:45:00,1.62145,1.6218,1.6213,1.6217,257400000.0
2009-08-27 08:46:00,1.6217,1.6217,1.62135,1.6216,272700000.0
2009-08-27 08:47:00,1.62175,1.62175,1.6212,1.62125,173600000.0
2009-08-27 08:48:00,1.62125,1.62135,1.6212,1.6212,211500000.0
2009-08-27 08:49:00,1.6212,1.6213,1.6211,1.6212,195700000.0
2009-08-27 08:50:00,1.6211,1.6213,1.62105,1.6211,263100000.0
2009-08-27 08:51:00,1.6211,1.6212,1.62075,1.62115,252100000.0
2009-08-27 08:52:00,1.6212,1.6213,1.6209,1.6211,388500001.0
2009-08-27 08:53:00,1.6211,1.62155,1.621,1.6215,312800000.0
2009-08-27 08:54:00,1.6215,1.6216,1.6214,1.6215,282000000.0
2009-08-27 08:55:00,1.6215,1.6215,1.62095,1.62105,282700000.0
2009-08-27 08:56:00,1.6211,1.6211,1.6207,1.6208,243100000.0
2009-08-27 08:57:00,1.6208,1.6208,1.6204,1.62045,422000000.0
2009-08-27 08:58:00,1.62045,1.62045,1.62015,1.6203,215300000.0
2009-08-27 08:59:00,1.6203,1.6206,1.62025,1.62045,424000000.0
2009-08-27 09:00:00,1.62045,1.621,1.6203,1.6209,521400000.0
2009-08-27 09:01:00,1.621,1.621,1.6205,1.6206,530300000.0
2009-08-27 09:02:00,1.6206,1.6206,1.6201,1.6201,345500000.0
2009-08-27 09:03:00,1.6201,1.6201,1.61905,1.61965,613300000.0
2009-08-27 09:04:00,1.61965,1.6209,1.61965,1.6204,547600000.0
2009-08-27 09:05:00,1.6204,1.6206,1.62025,1.62025,498300000.0
2009-08-27 09:06:00,1.6203,1.6206,1.62015,1.6205,406300000.0
2009-08-27 09:07:00,1.6205,1.6208,1.6202,1.6208,367300000.0
2009-08-27 09:08:00,1.6208,1.6213,1.6208,1.6213,388000000.0
2009-08-27 09:09:00,1.6213,1.6216,1.6213,1.6216,227400000.0
2009-08-27 09:10:00,1.6216,1.62225,1.6216,1.6222,397800000.0
2009-08-27 09:11:00,1.6222,1.6225,1.6222,1.6223,207200000.0
2009-08-27 09:12:00,1.6223,1.6223,1.6221,1.6221,243500000.0
2009-08-27 09:13:00,1.6221,1.6222,1.6217,1.62195,385200000.0
2009-08-27 09:14:00,1.62195,1.62195,1.6214,1.62155,413400000.0
2009-08-27 09:15:00,1.62165,1.6223,1.62165,1.6221,280300000.0
2009-08-27 09:16:00,1.6221,1.6222,1.6217,1.6222,407300000.0
2009-08-27 09:17:00,1.6222,1.62265,1.6222,1.6223,743299997.0
2009-08-27 09:18:00,1.62235,1.6224,1.6219,1.6221,646399998.0
2009-08-27 09:19:00,1.62205,1.6222,1.622,1.6221,319900000.0
2009-08-27 09:20:00,1.6221,1.6221,1.62145,1.6215,265400000.0
2009-08-27 09:21:00,1.6215,1.6216,1.6209,1.62095,513600001.0
2009-08-27 09:22:00,1.62095,1.6211,1.6206,1.6207,392200000.0
2009-08-27 09:23:00,1.6207,1.62085,1.62045,1.62085,409400000.0
2009-08-27 09:24:00,1.62085,1.6212,1.62085,1.6209,263300000.0
2009-08-27 09:25:00,1.62095,1.62115,1.62085,1.621,260600000.0
2009-08-27 09:26:00,1.6211,1.6212,1.6209,1.621,484600000.0
2009-08-27 09:27:00,1.621,1.62105,1.62085,1.621,167900000.0
2009-08-27 09:28:00,1.62105,1.62135,1.62105,1.6211,232700000.0
2009-08-27 09:29:00,1.6211,1.6212,1.6209,1.621,520000000.0
2009-08-27 09:30:00,1.621,1.6212,1.621,1.6212,445300000.0
2009-08-27 09:31:00,1.6212,1.6214,1.621,1.621,339900000.0
2009-08-27 09:32:00,1.621,1.62105,1.62085,1.621,340200000.0
2009-08-27 09:33:00,1.621,1.6211,1.6209,1.621,344400000.0
2009-08-27 09:34:00,1.621,1.6214,1.6208,1.6214,566300000.0
2009-08-27 09:35:00,1.6215,1.6215,1.6211,1.62125,337000000.0
2009-08-27 09:36:00,1.62125,1.62125,1.62105,1.62105,201000000.0
2009-08-27 09:37:00,1.62105,1.62155,1.62105,1.62155,267100000.0
2009-08-27 09:38:00,1.62155,1.6216,1.62145,1.6215,98500000.0
2009-08-27 09:39:00,1.6215,1.62165,1.6214,1.6214,204500000.0
2009-08-27 09:40:00,1.6214,1.6216,1.62115,1.6214,266800000.0
2009-08-27 09:41:00,1.62135,1.6214,1.6213,1.6213,65000000.0
2009-08-27 09:42:00,1.6214,1.6217,1.62105,1.62105,285200000.0
2009-08-27 09:43:00,1.621,1.6212,1.6205,1.6206,563399999.0
2009-08-27 09:44:00,1.6206,1.62075,1.62035,1.6205,535500001.0
2009-08-27 09:45:00,1.6205,1.6209,1.62035,1.62055,713099999.0
2009-08-27 09:46:00,1.62065,1.6211,1.62055,1.62095,615300000.0
2009-08-27 09:47:00,1.62095,1.6211,1.6208,1.621,276200000.0
2009-08-27 09:48:00,1.62095,1.6218,1.6209,1.62155,527300000.0
2009-08-27 09:49:00,1.62155,1.6216,1.6213,1.62155,150700000.0
2009-08-27 09:50:00,1.6216,1.6217,1.6209,1.6209,308500000.0
2009-08-27 09:51:00,1.6209,1.6209,1.6205,1.6207,299300000.0
2009-08-27 09:52:00,1.6207,1.62085,1.62005,1.6202,483900000.0
2009-08-27 09:53:00,1.62,1.6205,1.61925,1.6197,600200000.0
2009-08-27 09:54:00,1.6197,1.6199,1.6195,1.61975,584100000.0
2009-08-27 09:55:00,1.61995,1.62045,1.6198,1.62015,494200000.0
2009-08-27 09:56:00,1.6202,1.621,1.6202,1.62085,261000000.0
2009-08-27 09:57:00,1.62085,1.62085,1.62005,1.62015,251300001.0
2009-08-27 09:58:00,1.6202,1.6208,1.6202,1.6208,222300000.0
2009-08-27 09:59:00,1.62075,1.621,1.62075,1.6208,108800000.0
2009-08-27 10:00:00,1.6208,1.6208,1.62015,1.6204,340100000.0
2009-08-27 10:01:00,1.6204,1.6204,1.61995,1.62005,314900000.0
2009-08-27 10:02:00,1.62005,1.6201,1.6196,1.61975,382100000.0
2009-08-27 10:03:00,1.6198,1.6199,1.61965,1.6197,232900000.0
2009-08-27 10:04:00,1.6196,1.6199,1.6196,1.6198,240900001.0
2009-08-27 10:05:00,1.6198,1.6203,1.61975,1.6202,343400000.0
2009-08-27 10:06:00,1.6202,1.62055,1.62005,1.62055,154300000.0
2009-08-27 10:07:00,1.62055,1.6208,1.62055,1.62065,326800000.0
2009-08-27 10:08:00,1.62065,1.62125,1.62065,1.62125,489500000.0
2009-08-27 10:09:00,1.62115,1.62175,1.62115,1.62175,312700000.0
2009-08-27 10:10:00,1.62175,1.62195,1.62155,1.6218,338600000.0
2009-08-27 10:11:00,1.62165,1.6217,1.6212,1.62135,370200000.0
2009-08-27 10:12:00,1.62135,1.62155,1.62125,1.62155,366400000.0
2009-08-27 10:13:00,1.6215,1.6217,1.6214,1.6214,217200000.0
2009-08-27 10:14:00,1.6214,1.6216,1.62125,1.62135,384500000.0
2009-08-27 10:15:00,1.62135,1.6223,1.62135,1.62205,547200001.0
2009-08-27 10:16:00,1.62205,1.6223,1.62155,1.6217,536300000.0
2009-08-27 10:17:00,1.6217,1.6225,1.62165,1.62235,395300000.0
2009-08-27 10:18:00,1.62235,1.6224,1.62215,1.6222,304600001.0
2009-08-27 10:19:00,1.6223,1.6225,1.6222,1.62225,309100000.0
2009-08-27 10:20:00,1.6223,1.6233,1.62225,1.623,478500000.0
2009-08-27 10:21:00,1.623,1.623,1.62225,1.6223,435600000.0
2009-08-27 10:22:00,1.6223,1.6226,1.6221,1.6221,358200000.0
2009-08-27 10:23:00,1.6221,1.6223,1.6221,1.6223,138800000.0
2009-08-27 10:24:00,1.6223,1.6225,1.6222,1.6222,294700000.0
2009-08-27 10:25:00,1.6222,1.6228,1.62205,1.62205,369700000.0
2009-08-27 10:26:00,1.6219,1.6221,1.62185,1.62205,247000000.0
2009-08-27 10:27:00,1.62205,1.6221,1.6216,1.62175,364200000.0
2009-08-27 10:28:00,1.62175,1.62195,1.6217,1.62185,162000000.0
2009-08-27 10:29:00,1.62185,1.6219,1.62155,1.6217,321600000.0
2009-08-27 10:30:00,1.6217,1.6219,1.6217,1.6218,211500000.0
2009-08-27 10:31:00,1.6218,1.62265,1.6218,1.6222,228500000.0
2009-08-27 10:32:00,1.6222,1.6224,1.6215,1.6215,329000000.0
2009-08-27 10:33:00,1.62155,1.6216,1.62085,1.62135,440500000.0
2009-08-27 10:34:00,1.6213,1.6213,1.6204,1.6205,470900000.0
2009-08-27 10:35:00,1.6205,1.6206,1.61995,1.6203,357600000.0
2009-08-27 10:36:00,1.6203,1.6207,1.6203,1.62055,424300000.0
2009-08-27 10:37:00,1.6205,1.6207,1.6202,1.6206,365400000.0
2009-08-27 10:38:00,1.6206,1.6206,1.62025,1.6204,310100000.0
2009-08-27 10:39:00,1.62035,1.62075,1.6203,1.62065,279000000.0
2009-08-27 10:40:00,1.6207,1.62075,1.62035,1.62065,388700000.0
2009-08-27 10:41:00,1.62065,1.62065,1.62015,1.6205,197100000.0
2009-08-27 10:42:00,1.6205,1.62085,1.6205,1.6208,258200000.0
2009-08-27 10:43:00,1.62085,1.621,1.6206,1.62075,161700000.0
2009-08-27 10:44:00,1.62075,1.6209,1.62075,1.62075,93600000.0
2009-08-27 10:45:00,1.62085,1.62085,1.6204,1.6206,168400000.0
2009-08-27 10:46:00,1.62055,1.6208,1.6204,1.6204,222100000.0
2009-08-27 10:47:00,1.6204,1.62055,1.6204,1.6205,88700000.0
2009-08-27 10:48:00,1.62045,1.6206,1.62015,1.6203,491000000.0
2009-08-27 10:49:00,1.6203,1.6204,1.6201,1.6201,203700000.0
2009-08-27 10:50:00,1.6201,1.6201,1.6198,1.6199,478100000.0
2009-08-27 10:51:00,1.6199,1.6202,1.6198,1.6199,296300000.0
2009-08-27 10:52:00,1.61985,1.62,1.61975,1.6199,275600000.0
2009-08-27 10:53:00,1.62,1.62015,1.61975,1.62015,435200000.0
2009-08-27 10:54:00,1.62015,1.6203,1.6198,1.6199,231800000.0
2009-08-27 10:55:00,1.6199,1.6199,1.6197,1.61975,287500000.0
2009-08-27 10:56:00,1.61975,1.6201,1.61975,1.6199,379600000.0
2009-08-27 10:57:00,1.62,1.62,1.61975,1.61985,407300000.0
2009-08-27 10:58:00,1.61995,1.6201,1.61975,1.6199,261100000.0
2009-08-27 10:59:00,1.62,1.6206,1.6199,1.6205,816600000.0
2009-08-27 11:00:00,1.6205,1.6206,1.62005,1.6201,542000000.0
2009-08-27 11:01:00,1.6201,1.6203,1.6198,1.6199,346800000.0
2009-08-27 11:02:00,1.6199,1.6203,1.6198,1.6201,234199999.0
2009-08-27 11:03:00,1.62005,1.62005,1.61955,1.6198,425700000.0
2009-08-27 11:04:00,1.6197,1.6199,1.61955,1.6199,389100000.0
2009-08-27 11:05:00,1.6199,1.62,1.61975,1.6198,405900000.0
2009-08-27 11:06:00,1.6198,1.62015,1.6198,1.62005,193300000.0
2009-08-27 11:07:00,1.62005,1.6202,1.62005,1.6202,190900000.0
2009-08-27 11:08:00,1.6202,1.6204,1.6202,1.6204,226100000.0
2009-08-27 11:09:00,1.62045,1.6206,1.6203,1.62035,148100000.0
2009-08-27 11:10:00,1.62035,1.6209,1.62035,1.6208,315100000.0
2009-08-27 11:11:00,1.6208,1.6208,1.62025,1.62045,245600000.0
2009-08-27 11:12:00,1.6205,1.6206,1.62035,1.6204,221300000.0
2009-08-27 11:13:00,1.6204,1.6205,1.62035,1.6205,162700000.0
2009-08-27 11:14:00,1.62045,1.6205,1.6203,1.6205,404700000.0
2009-08-27 11:15:00,1.62045,1.62045,1.62015,1.6202,204800000.0
2009-08-27 11:16:00,1.6202,1.6203,1.62015,1.6202,208100000.0
2009-08-27 11:17:00,1.6202,1.6202,1.6197,1.6198,359600000.0
2009-08-27 11:18:00,1.6198,1.6199,1.61975,1.6198,261500000.0
2009-08-27 11:19:00,1.6198,1.6198,1.6194,1.6194,375600000.0
2009-08-27 11:20:00,1.6193,1.61935,1.6187,1.6189,536700000.0
2009-08-27 11:21:00,1.6189,1.61895,1.61815,1.61835,499400000.0
2009-08-27 11:22:00,1.6184,1.6186,1.61825,1.6184,690400000.0
2009-08-27 11:23:00,1.6184,1.6194,1.6184,1.6194,633600000.0
2009-08-27 11:24:00,1.6194,1.61955,1.6191,1.6194,409800000.0
2009-08-27 11:25:00,1.6194,1.62,1.6194,1.6198,466700000.0
2009-08-27 11:26:00,1.6198,1.6203,1.61915,1.61935,412000000.0
2009-08-27 11:27:00,1.6194,1.61955,1.6192,1.6194,222700000.0
2009-08-27 11:28:00,1.61945,1.61965,1.61945,1.61955,127700000.0
2009-08-27 11:29:00,1.61955,1.62,1.61955,1.6199,232800000.0
2009-08-27 11:30:00,1.62,1.62025,1.61975,1.6201,489199997.0
2009-08-27 11:31:00,1.6201,1.62075,1.62005,1.6206,350000000.0
2009-08-27 11:32:00,1.6206,1.62075,1.6203,1.6203,249300000.0
2009-08-27 11:33:00,1.6203,1.6205,1.6196,1.6199,400500000.0
2009-08-27 11:34:00,1.6199,1.6202,1.6198,1.62005,225500000.0
2009-08-27 11:35:00,1.62005,1.6206,1.61995,1.6205,549100001.0
2009-08-27 11:36:00,1.6205,1.6206,1.6202,1.6206,365500000.0
2009-08-27 11:37:00,1.6206,1.6206,1.62025,1.62025,192900000.0
2009-08-27 11:38:00,1.6203,1.6207,1.62025,1.62065,380499999.0
2009-08-27 11:39:00,1.6207,1.6208,1.62045,1.62075,207100000.0
2009-08-27 11:40:00,1.62075,1.62095,1.62075,1.62075,268400000.0
2009-08-27 11:41:00,1.6208,1.6209,1.62075,1.6208,95400000.0
2009-08-27 11:42:00,1.6208,1.621,1.6206,1.6209,369300000.0
2009-08-27 11:43:00,1.62095,1.6211,1.62075,1.62075,480300000.0
2009-08-27 11:44:00,1.62075,1.6209,1.6205,1.6208,411300000.0
2009-08-27 11:45:00,1.62075,1.6208,1.62065,1.6207,271700001.0
2009-08-27 11:46:00,1.6207,1.6207,1.62035,1.62045,269400000.0
2009-08-27 11:47:00,1.62045,1.62045,1.6199,1.6203,398200000.0
2009-08-27 11:48:00,1.6203,1.6203,1.62005,1.62005,269699999.0
2009-08-27 11:49:00,1.62005,1.6201,1.6192,1.6194,373900000.0
2009-08-27 11:50:00,1.61935,1.62,1.6193,1.61975,458000000.0
2009-08-27 11:51:00,1.6197,1.6198,1.6196,1.6197,161900000.0
2009-08-27 11:52:00,1.61945,1.6196,1.61885,1.6189,256900000.0
2009-08-27 11:53:00,1.6189,1.6196,1.61885,1.61935,387600000.0
2009-08-27 11:54:00,1.61935,1.61935,1.61865,1.6187,226300000.0
2009-08-27 11:55:00,1.6187,1.6188,1.61825,1.6185,528900000.0
2009-08-27 11:56:00,1.6185,1.6188,1.61765,1.6178,651000000.0
2009-08-27 11:57:00,1.6178,1.6185,1.61775,1.6183,507600000.0
2009-08-27 11:58:00,1.6182,1.6183,1.61805,1.6181,348300000.0
2009-08-27 11:59:00,1.61815,1.61885,1.6181,1.6185,500300001.0
2009-08-27 12:00:00,1.6187,1.6192,1.6185,1.6191,295800000.0
2009-08-27 12:01:00,1.6191,1.6192,1.6189,1.619,373400000.0
2009-08-27 12:02:00,1.619,1.6191,1.61875,1.6188,164300000.0
2009-08-27 12:03:00,1.61875,1.619,1.6186,1.61865,348100000.0
2009-08-27 12:04:00,1.61865,1.6188,1.61845,1.6187,214900000.0
2009-08-27 12:05:00,1.6187,1.61955,1.6187,1.6195,398800000.0
2009-08-27 12:06:00,1.61955,1.61985,1.6191,1.6191,405000000.0
2009-08-27 12:07:00,1.6191,1.6196,1.6191,1.6195,261000000.0
2009-08-27 12:08:00,1.6194,1.6194,1.61915,1.61915,200200000.0
2009-08-27 12:09:00,1.61915,1.6194,1.619,1.61915,349500000.0
2009-08-27 12:10:00,1.6192,1.6194,1.61905,1.61925,285700000.0
2009-08-27 12:11:00,1.61925,1.6194,1.61895,1.6191,354700000.0
2009-08-27 12:12:00,1.6192,1.6195,1.6192,1.61945,168600000.0
2009-08-27 12:13:00,1.61945,1.6203,1.6194,1.6203,376300001.0
2009-08-27 12:14:00,1.62025,1.6208,1.62015,1.6208,523000001.0
2009-08-27 12:15:00,1.62065,1.6207,1.6201,1.6206,367600000.0
2009-08-27 12:16:00,1.62055,1.6206,1.61995,1.62,341299999.0
2009-08-27 12:17:00,1.62,1.6201,1.61955,1.6197,279700000.0
2009-08-27 12:18:00,1.6198,1.6198,1.61915,1.6194,275900000.0
2009-08-27 12:19:00,1.6194,1.6194,1.61905,1.61905,333000000.0
2009-08-27 12:20:00,1.61905,1.61945,1.61905,1.61945,184300000.0
2009-08-27 12:21:00,1.61945,1.6198,1.61945,1.6197,330800000.0
2009-08-27 12:22:00,1.6197,1.6197,1.6194,1.6196,248400000.0
2009-08-27 12:23:00,1.6196,1.61975,1.61955,1.6197,136000000.0
2009-08-27 12:24:00,1.61965,1.61965,1.6192,1.6192,244800000.0
2009-08-27 12:25:00,1.6192,1.6194,1.619,1.61905,264500000.0
2009-08-27 12:26:00,1.619,1.61915,1.61865,1.61865,270400000.0
2009-08-27 12:27:00,1.61865,1.61875,1.6186,1.61875,72600000.0
2009-08-27 12:28:00,1.61865,1.619,1.61865,1.619,368600000.0
2009-08-27 12:29:00,1.619,1.6191,1.61885,1.61905,242500000.0
2009-08-27 12:30:00,1.61905,1.61905,1.61865,1.61875,288500000.0
2009-08-27 12:31:00,1.61875,1.6188,1.61855,1.6186,190000000.0
2009-08-27 12:32:00,1.6186,1.6187,1.61855,1.61865,245700000.0
2009-08-27 12:33:00,1.61865,1.6188,1.61855,1.6186,184700000.0
2009-08-27 12:34:00,1.6186,1.6187,1.61845,1.61845,197000000.0
2009-08-27 12:35:00,1.61845,1.6187,1.61845,1.6186,241400000.0
2009-08-27 12:36:00,1.6186,1.61865,1.61815,1.6182,162400000.0
2009-08-27 12:37:00,1.6182,1.6183,1.6177,1.61785,353900000.0
2009-08-27 12:38:00,1.61785,1.6183,1.6177,1.6181,488800000.0
2009-08-27 12:39:00,1.6181,1.61835,1.61755,1.6178,325600000.0
2009-08-27 12:40:00,1.6178,1.618,1.6177,1.6179,273099999.0
2009-08-27 12:41:00,1.6179,1.6179,1.61765,1.6177,232100000.0
2009-08-27 12:42:00,1.6177,1.618,1.61755,1.61795,199300000.0
2009-08-27 12:43:00,1.6179,1.618,1.6178,1.61785,78700000.0
2009-08-27 12:44:00,1.61785,1.61785,1.61765,1.61775,67500000.0
2009-08-27 12:45:00,1.61775,1.61815,1.6177,1.6177,358400000.0
2009-08-27 12:46:00,1.6177,1.61785,1.61765,1.61775,135300000.0
2009-08-27 12:47:00,1.6177,1.61785,1.6177,1.6177,62700000.0
2009-08-27 12:48:00,1.6177,1.6177,1.6175,1.61765,147300000.0
2009-08-27 12:49:00,1.61765,1.6179,1.61765,1.6178,97200000.0
2009-08-27 12:50:00,1.61775,1.6178,1.6177,1.61775,135800000.0
2009-08-27 12:51:00,1.6178,1.61795,1.61775,1.61785,140700000.0
2009-08-27 12:52:00,1.61785,1.6181,1.61785,1.618,153400000.0
2009-08-27 12:53:00,1.61805,1.6184,1.618,1.61825,130200000.0
2009-08-27 12:54:00,1.61825,1.61855,1.61825,1.6185,103400000.0
2009-08-27 12:55:00,1.6185,1.6187,1.6184,1.61855,106500000.0
2009-08-27 12:56:00,1.61855,1.6188,1.61855,1.61865,91100000.0
2009-08-27 12:57:00,1.61865,1.6188,1.61865,1.61875,65100000.0
2009-08-27 12:58:00,1.61875,1.61875,1.61845,1.6185,166400000.0
2009-08-27 12:59:00,1.6185,1.6185,1.6178,1.6178,322700000.0
2009-08-27 13:00:00,1.6178,1.61825,1.6176,1.6182,232200000.0
2009-08-27 13:01:00,1.6182,1.6185,1.6182,1.6185,180400000.0
2009-08-27 13:02:00,1.6186,1.61865,1.61845,1.6185,53300000.0
2009-08-27 13:03:00,1.61845,1.6185,1.61825,1.6184,82200000.0
2009-08-27 13:04:00,1.61845,1.6186,1.6183,1.6186,103200000.0
2009-08-27 13:05:00,1.6187,1.61875,1.6185,1.61865,126000000.0
2009-08-27 13:06:00,1.61865,1.61875,1.61855,1.6186,128900000.0
2009-08-27 13:07:00,1.61865,1.61875,1.61855,1.6186,143600000.0
2009-08-27 13:08:00,1.6186,1.61865,1.61845,1.61865,144100000.0
2009-08-27 13:09:00,1.61865,1.6187,1.6185,1.6185,136000000.0
2009-08-27 13:10:00,1.61855,1.6188,1.6184,1.61875,186300000.0
2009-08-27 13:11:00,1.61875,1.61875,1.61825,1.61825,159400000.0
2009-08-27 13:12:00,1.61825,1.61825,1.6181,1.6182,86500000.0
2009-08-27 13:13:00,1.6182,1.6183,1.618,1.6182,118100000.0
2009-08-27 13:14:00,1.6182,1.6182,1.6181,1.61815,41500000.0
2009-08-27 13:15:00,1.6182,1.6182,1.61785,1.61795,65700000.0
2009-08-27 13:16:00,1.61795,1.6181,1.61785,1.6179,87000000.0
2009-08-27 13:17:00,1.6178,1.6178,1.6174,1.61745,142000000.0
2009-08-27 13:18:00,1.61745,1.6176,1.6172,1.61725,168000000.0
2009-08-27 13:19:00,1.6173,1.6174,1.61705,1.61715,224600000.0
2009-08-27 13:20:00,1.61715,1.61745,1.61715,1.6174,193900000.0
2009-08-27 13:21:00,1.6174,1.6175,1.6173,1.6173,171500000.0
2009-08-27 13:22:00,1.61715,1.61725,1.61705,1.61725,91600000.0
2009-08-27 13:23:00,1.61725,1.61725,1.6172,1.61725,157900000.0
2009-08-27 13:24:00,1.61725,1.6173,1.6172,1.61725,80400000.0
2009-08-27 13:25:00,1.61725,1.61725,1.61685,1.6172,360300000.0
2009-08-27 13:26:00,1.6172,1.6173,1.61705,1.61725,256900000.0
2009-08-27 13:27:00,1.61725,1.6178,1.6172,1.6176,190200000.0
2009-08-27 13:28:00,1.6176,1.61815,1.6176,1.61815,234900000.0
2009-08-27 13:29:00,1.6182,1.6183,1.6179,1.61815,202600000.0
2009-08-27 13:30:00,1.6181,1.6184,1.618,1.6182,281600000.0
2009-08-27 13:31:00,1.61815,1.6183,1.618,1.6183,377200000.0
2009-08-27 13:32:00,1.61835,1.6186,1.61815,1.61835,465800000.0
2009-08-27 13:33:00,1.6184,1.6187,1.61835,1.6185,151700000.0
2009-08-27 13:34:00,1.61845,1.61845,1.6181,1.6183,234500000.0
2009-08-27 13:35:00,1.6184,1.61865,1.61835,1.61835,272800000.0
2009-08-27 13:36:00,1.61835,1.61885,1.61835,1.6188,219200000.0
2009-08-27 13:37:00,1.61865,1.6188,1.6185,1.6186,342900000.0
2009-08-27 13:38:00,1.6185,1.6186,1.6182,1.6184,234100000.0
2009-08-27 13:39:00,1.61835,1.61855,1.6183,1.61855,223700000.0
2009-08-27 13:40:00,1.61855,1.61875,1.61845,1.6187,139400000.0
2009-08-27 13:41:00,1.61875,1.61885,1.6185,1.61855,119900000.0
2009-08-27 13:42:00,1.61855,1.61905,1.6185,1.61895,211400000.0
2009-08-27 13:43:00,1.61895,1.61955,1.61895,1.61935,243500000.0
2009-08-27 13:44:00,1.6193,1.61955,1.61925,1.61955,116700000.0
2009-08-27 13:45:00,1.61955,1.61975,1.61955,1.6197,275000000.0
2009-08-27 13:46:00,1.61975,1.6199,1.6196,1.6196,255300000.0
2009-08-27 13:47:00,1.6197,1.61985,1.61965,1.61975,68000000.0
2009-08-27 13:48:00,1.6198,1.6199,1.6197,1.61985,122100000.0
2009-08-27 13:49:00,1.61985,1.61985,1.6192,1.6192,201600000.0
2009-08-27 13:50:00,1.6192,1.6195,1.6192,1.6194,437300000.0
2009-08-27 13:51:00,1.6194,1.61975,1.61935,1.6197,189200000.0
2009-08-27 13:52:00,1.61965,1.6197,1.6192,1.6193,136700000.0
2009-08-27 13:53:00,1.6193,1.6196,1.6193,1.6194,450100000.0
2009-08-27 13:54:00,1.6194,1.61965,1.61925,1.61935,312400000.0
2009-08-27 13:55:00,1.61935,1.6197,1.61925,1.6197,230400000.0
2009-08-27 13:56:00,1.6197,1.62,1.61965,1.62,212100000.0
2009-08-27 13:57:00,1.62,1.62095,1.62,1.62095,225200000.0
2009-08-27 13:58:00,1.62095,1.6216,1.62095,1.621,342700001.0
2009-08-27 13:59:00,1.621,1.6211,1.62055,1.62065,243700000.0
2009-08-27 14:00:00,1.62065,1.62125,1.62065,1.62125,250100000.0
2009-08-27 14:01:00,1.62125,1.62215,1.62115,1.6217,351200000.0
2009-08-27 14:02:00,1.6217,1.62185,1.62155,1.6216,334900000.0
2009-08-27 14:03:00,1.62165,1.6217,1.6214,1.6214,279200000.0
2009-08-27 14:04:00,1.62145,1.6215,1.62065,1.62095,437000000.0
2009-08-27 14:05:00,1.62095,1.6212,1.6206,1.62085,485499999.0
2009-08-27 14:06:00,1.6209,1.6212,1.6209,1.6212,276700000.0
2009-08-27 14:07:00,1.6212,1.62175,1.62115,1.62165,231900000.0
2009-08-27 14:08:00,1.62165,1.62165,1.62095,1.6212,342100000.0
2009-08-27 14:09:00,1.6212,1.6214,1.62115,1.62115,385700000.0
2009-08-27 14:10:00,1.62115,1.6214,1.62105,1.6214,306800000.0
2009-08-27 14:11:00,1.6214,1.6215,1.62085,1.6214,487100000.0
2009-08-27 14:12:00,1.6215,1.62175,1.62105,1.62105,228600000.0
2009-08-27 14:13:00,1.62105,1.6212,1.6207,1.62075,260600000.0
2009-08-27 14:14:00,1.6207,1.6209,1.62055,1.62055,295700000.0
2009-08-27 14:15:00,1.62055,1.6209,1.62055,1.62085,343200000.0
2009-08-27 14:16:00,1.62085,1.62125,1.62075,1.62125,233600000.0
2009-08-27 14:17:00,1.62125,1.6216,1.62125,1.6216,244600000.0
2009-08-27 14:18:00,1.6216,1.6216,1.6211,1.6212,199300000.0
2009-08-27 14:19:00,1.62125,1.6215,1.62105,1.62105,197300000.0
2009-08-27 14:20:00,1.62105,1.6214,1.62105,1.62125,168000000.0
2009-08-27 14:21:00,1.62125,1.6213,1.62095,1.62105,137700000.0
2009-08-27 14:22:00,1.62105,1.6211,1.62045,1.6205,238700000.0
2009-08-27 14:23:00,1.6205,1.62085,1.62045,1.6205,279600000.0
2009-08-27 14:24:00,1.6205,1.62075,1.6205,1.6207,150200000.0
2009-08-27 14:25:00,1.6207,1.6207,1.6204,1.62055,313699999.0
2009-08-27 14:26:00,1.62055,1.62115,1.62045,1.62085,276600000.0
2009-08-27 14:27:00,1.62085,1.62125,1.62085,1.621,238600001.0
2009-08-27 14:28:00,1.621,1.62115,1.6207,1.621,216500000.0
2009-08-27 14:29:00,1.621,1.62135,1.6205,1.6205,274500000.0
2009-08-27 14:30:00,1.6208,1.62135,1.6206,1.6208,344900000.0
2009-08-27 14:31:00,1.62085,1.62105,1.61975,1.62,583300000.0
2009-08-27 14:32:00,1.61995,1.6203,1.6196,1.61965,488300000.0
2009-08-27 14:33:00,1.61965,1.6197,1.61895,1.61935,504300000.0
2009-08-27 14:34:00,1.61935,1.61965,1.6191,1.61965,423700000.0
2009-08-27 14:35:00,1.6195,1.62,1.6195,1.61975,352400000.0
2009-08-27 14:36:00,1.6198,1.62005,1.61935,1.61955,268500000.0
2009-08-27 14:37:00,1.61955,1.61975,1.61945,1.61955,378299999.0
2009-08-27 14:38:00,1.61955,1.62015,1.61955,1.61975,408700000.0
2009-08-27 14:39:00,1.61975,1.62045,1.6197,1.62015,626400001.0
2009-08-27 14:40:00,1.6201,1.62135,1.6201,1.6213,427000000.0
2009-08-27 14:41:00,1.62115,1.62225,1.62115,1.6217,482800000.0
2009-08-27 14:42:00,1.6217,1.6219,1.621,1.6219,446000000.0
2009-08-27 14:43:00,1.62195,1.62195,1.62145,1.6218,363600000.0
2009-08-27 14:44:00,1.6218,1.6219,1.6212,1.62125,499900000.0
2009-08-27 14:45:00,1.62125,1.6218,1.62105,1.62105,502200001.0
2009-08-27 14:46:00,1.62105,1.62105,1.62035,1.62055,382900000.0
2009-08-27 14:47:00,1.62055,1.6208,1.6204,1.6205,239100000.0
2009-08-27 14:48:00,1.6205,1.62055,1.6198,1.62025,390700001.0
2009-08-27 14:49:00,1.62025,1.6206,1.62005,1.6201,323600000.0
2009-08-27 14:50:00,1.62015,1.6203,1.6199,1.62015,326100001.0
2009-08-27 14:51:00,1.62015,1.6206,1.62005,1.62025,238700000.0
2009-08-27 14:52:00,1.6202,1.6202,1.61915,1.61965,502900000.0
2009-08-27 14:53:00,1.61965,1.61995,1.6195,1.6197,595499999.0
2009-08-27 14:54:00,1.6197,1.6201,1.61965,1.62,396200001.0
2009-08-27 14:55:00,1.62,1.62025,1.61985,1.62015,354700000.0
2009-08-27 14:56:00,1.62015,1.6202,1.62,1.6202,258300000.0
2009-08-27 14:57:00,1.6202,1.6204,1.6201,1.62025,327900000.0
2009-08-27 14:58:00,1.62025,1.62025,1.61995,1.61995,137400000.0
2009-08-27 14:59:00,1.61995,1.62005,1.6199,1.62005,51000000.0
2009-08-27 15:00:00,1.62005,1.62035,1.61995,1.6202,218800000.0
2009-08-27 15:01:00,1.6202,1.6203,1.62005,1.62015,269100000.0
2009-08-27 15:02:00,1.6201,1.62015,1.6199,1.62005,274700000.0
2009-08-27 15:03:00,1.6201,1.62015,1.61995,1.61995,185300000.0
2009-08-27 15:04:00,1.61995,1.61995,1.61955,1.61965,295700000.0
2009-08-27 15:05:00,1.61965,1.61975,1.6196,1.61975,437399999.0
2009-08-27 15:06:00,1.6197,1.61975,1.6193,1.61935,476300000.0
2009-08-27 15:07:00,1.61925,1.61935,1.6188,1.61885,328300000.0
2009-08-27 15:08:00,1.61885,1.6189,1.61805,1.61825,752800000.0
2009-08-27 15:09:00,1.61825,1.6184,1.61805,1.6184,255200000.0
2009-08-27 15:10:00,1.61845,1.6186,1.61825,1.6184,333200000.0
2009-08-27 15:11:00,1.6184,1.61885,1.61835,1.61885,442600000.0
2009-08-27 15:12:00,1.6189,1.6194,1.6189,1.6193,371600000.0
2009-08-27 15:13:00,1.6193,1.61935,1.61895,1.61935,206900000.0
2009-08-27 15:14:00,1.61935,1.61935,1.6191,1.6193,225500000.0
2009-08-27 15:15:00,1.6193,1.61945,1.6193,1.6194,194300000.0
2009-08-27 15:16:00,1.6194,1.6199,1.61935,1.6199,244300000.0
2009-08-27 15:17:00,1.6199,1.62005,1.61985,1.6199,557000000.0
2009-08-27 15:18:00,1.6199,1.6199,1.6196,1.61965,351500000.0
2009-08-27 15:19:00,1.61965,1.6198,1.61935,1.6196,498100000.0
2009-08-27 15:20:00,1.6196,1.61965,1.61935,1.61945,267800000.0
2009-08-27 15:21:00,1.6195,1.61975,1.61945,1.61945,202700000.0
2009-08-27 15:22:00,1.6195,1.61955,1.6193,1.61945,244500000.0
2009-08-27 15:23:00,1.6195,1.6197,1.61945,1.61965,379800000.0
2009-08-27 15:24:00,1.61965,1.61975,1.6196,1.61975,295600002.0
2009-08-27 15:25:00,1.61965,1.61975,1.6194,1.61945,286000000.0
2009-08-27 15:26:00,1.61945,1.61955,1.61895,1.619,237700000.0
2009-08-27 15:27:00,1.61905,1.61905,1.6185,1.61865,490500000.0
2009-08-27 15:28:00,1.61865,1.6191,1.6186,1.619,399900000.0
2009-08-27 15:29:00,1.619,1.6191,1.6186,1.6187,419400000.0
2009-08-27 15:30:00,1.61865,1.6189,1.6185,1.6189,464100000.0
2009-08-27 15:31:00,1.6189,1.61925,1.61875,1.61925,530600000.0
2009-08-27 15:32:00,1.6192,1.6192,1.6185,1.61865,357600000.0
2009-08-27 15:33:00,1.61865,1.6187,1.61835,1.6184,429200000.0
2009-08-27 15:34:00,1.6184,1.61845,1.6181,1.6181,631500001.0
2009-08-27 15:35:00,1.6181,1.6183,1.61795,1.61815,434700000.0
2009-08-27 15:36:00,1.61825,1.6186,1.61785,1.6179,566600001.0
2009-08-27 15:37:00,1.6179,1.6184,1.6179,1.6181,536300001.0
2009-08-27 15:38:00,1.6181,1.6184,1.61805,1.6184,302100000.0
2009-08-27 15:39:00,1.61845,1.61855,1.6181,1.61815,468900000.0
2009-08-27 15:40:00,1.61815,1.61815,1.6174,1.61765,310600000.0
2009-08-27 15:41:00,1.61765,1.61785,1.6174,1.6176,431700000.0
2009-08-27 15:42:00,1.61755,1.61815,1.6174,1.61805,658199999.0
2009-08-27 15:43:00,1.61805,1.61805,1.6176,1.61775,759100001.0
2009-08-27 15:44:00,1.61775,1.61815,1.6175,1.61815,429100000.0
2009-08-27 15:45:00,1.61805,1.6181,1.61745,1.6175,395000000.0
2009-08-27 15:46:00,1.6175,1.6181,1.6174,1.61765,578800000.0
2009-08-27 15:47:00,1.61765,1.618,1.61765,1.6178,483400000.0
2009-08-27 15:48:00,1.6178,1.6182,1.6178,1.61805,498900000.0
2009-08-27 15:49:00,1.61805,1.61815,1.6177,1.61775,428900000.0
2009-08-27 15:50:00,1.61775,1.6179,1.61715,1.61715,586199999.0
2009-08-27 15:51:00,1.61715,1.6172,1.6163,1.61675,571300001.0
2009-08-27 15:52:00,1.6167,1.61695,1.6166,1.61665,446099999.0
2009-08-27 15:53:00,1.6166,1.6166,1.61605,1.61615,570300000.0
2009-08-27 15:54:00,1.6161,1.61625,1.61565,1.61625,693200000.0
2009-08-27 15:55:00,1.61625,1.61655,1.61605,1.6164,374400000.0
2009-08-27 15:56:00,1.61635,1.6169,1.61635,1.61675,582600000.0
2009-08-27 15:57:00,1.6168,1.6172,1.6168,1.61695,547200000.0
2009-08-27 15:58:00,1.61695,1.617,1.61665,1.6167,490700000.0
2009-08-27 15:59:00,1.6167,1.61675,1.61645,1.61645,433400000.0
2009-08-27 16:00:00,1.61645,1.61645,1.61555,1.6158,647299999.0
2009-08-27 16:01:00,1.6158,1.61645,1.61565,1.6162,476700000.0
2009-08-27 16:02:00,1.6162,1.61625,1.61535,1.6155,633900001.0
2009-08-27 16:03:00,1.61555,1.6162,1.6154,1.61575,500000000.0
2009-08-27 16:04:00,1.61575,1.61585,1.6154,1.61565,663100000.0
2009-08-27 16:05:00,1.61565,1.6163,1.61565,1.61615,453000000.0
2009-08-27 16:06:00,1.6162,1.61675,1.61615,1.61675,237100000.0
2009-08-27 16:07:00,1.61675,1.6168,1.6163,1.6165,334000000.0
2009-08-27 16:08:00,1.6165,1.61695,1.6164,1.6168,533500000.0
2009-08-27 16:09:00,1.6168,1.6176,1.61675,1.6176,391000000.0
2009-08-27 16:10:00,1.61765,1.61785,1.6172,1.61785,342000000.0
2009-08-27 16:11:00,1.6178,1.6186,1.6178,1.61845,575400000.0
2009-08-27 16:12:00,1.6184,1.61845,1.61815,1.61825,622500000.0
2009-08-27 16:13:00,1.61825,1.61825,1.6172,1.61745,455800000.0
2009-08-27 16:14:00,1.6174,1.61755,1.6172,1.61735,405500000.0
2009-08-27 16:15:00,1.61735,1.61745,1.6172,1.61735,226500000.0
2009-08-27 16:16:00,1.61735,1.6174,1.61715,1.61725,237800000.0
2009-08-27 16:17:00,1.61725,1.61755,1.61715,1.61735,284400000.0
2009-08-27 16:18:00,1.61735,1.6178,1.61715,1.61775,487800000.0
2009-08-27 16:19:00,1.61775,1.61805,1.61755,1.6179,263900000.0
2009-08-27 16:20:00,1.6179,1.61835,1.61775,1.61815,359100000.0
2009-08-27 16:21:00,1.6182,1.61825,1.61765,1.61785,516600000.0
2009-08-27 16:22:00,1.61785,1.6182,1.61765,1.61775,405900000.0
2009-08-27 16:23:00,1.61775,1.6182,1.61765,1.6181,367700000.0
2009-08-27 16:24:00,1.6181,1.6185,1.618,1.6182,288199999.0
2009-08-27 16:25:00,1.6182,1.6187,1.6181,1.61865,546200000.0
2009-08-27 16:26:00,1.61865,1.6187,1.61795,1.618,408000000.0
2009-08-27 16:27:00,1.6179,1.61815,1.61755,1.61755,334900000.0
2009-08-27 16:28:00,1.61755,1.61815,1.6175,1.6179,490200000.0
2009-08-27 16:29:00,1.6179,1.61805,1.6176,1.61795,315100000.0
2009-08-27 16:30:00,1.61785,1.61865,1.61775,1.6184,315200000.0
2009-08-27 16:31:00,1.6184,1.6188,1.6182,1.6187,377900000.0
2009-08-27 16:32:00,1.61875,1.61875,1.6183,1.6185,533000001.0
2009-08-27 16:33:00,1.6185,1.6185,1.6183,1.6183,251700000.0
2009-08-27 16:34:00,1.61825,1.61845,1.618,1.6184,539400000.0
2009-08-27 16:35:00,1.6184,1.61855,1.6183,1.61845,480300000.0
2009-08-27 16:36:00,1.61845,1.61845,1.61795,1.61815,423900001.0
2009-08-27 16:37:00,1.61815,1.6185,1.61805,1.61845,459700001.0
2009-08-27 16:38:00,1.61845,1.61845,1.6179,1.618,475100000.0
2009-08-27 16:39:00,1.61795,1.61795,1.6174,1.6178,368700000.0
2009-08-27 16:40:00,1.6179,1.6181,1.61775,1.61775,676299995.0
2009-08-27 16:41:00,1.6178,1.61795,1.6177,1.61795,514499998.0
2009-08-27 16:42:00,1.61795,1.61835,1.61785,1.6181,552700000.0
2009-08-27 16:43:00,1.6181,1.6182,1.61795,1.61795,334000000.0
2009-08-27 16:44:00,1.61795,1.61825,1.6179,1.6182,330000000.0
2009-08-27 16:45:00,1.61815,1.61815,1.6176,1.6178,138100000.0
2009-08-27 16:46:00,1.6178,1.61785,1.61755,1.6176,241900000.0
2009-08-27 16:47:00,1.6176,1.6176,1.61705,1.6175,321000000.0
2009-08-27 16:48:00,1.6175,1.61765,1.61745,1.6175,173700000.0
2009-08-27 16:49:00,1.61755,1.61785,1.61755,1.61775,224600000.0
2009-08-27 16:50:00,1.6177,1.6177,1.6175,1.61765,292300000.0
2009-08-27 16:51:00,1.61765,1.6177,1.6175,1.6175,142000000.0
2009-08-27 16:52:00,1.6175,1.61765,1.61745,1.6176,174600000.0
2009-08-27 16:53:00,1.6176,1.61765,1.6172,1.61725,274900000.0
2009-08-27 16:54:00,1.61725,1.618,1.61725,1.618,233700000.0
2009-08-27 16:55:00,1.618,1.6184,1.618,1.61815,288300000.0
2009-08-27 16:56:00,1.61815,1.6182,1.61775,1.61795,257300000.0
2009-08-27 16:57:00,1.61795,1.61795,1.6173,1.6174,164800000.0
2009-08-27 16:58:00,1.6174,1.6178,1.6173,1.6177,167900000.0
2009-08-27 16:59:00,1.6177,1.6177,1.617,1.6171,389400000.0
2009-08-27 17:00:00,1.6171,1.61755,1.6167,1.6167,396000000.0
2009-08-27 17:01:00,1.6167,1.61705,1.61655,1.617,354000000.0
2009-08-27 17:02:00,1.617,1.61705,1.61665,1.6167,336000000.0
2009-08-27 17:03:00,1.61675,1.617,1.61665,1.61665,414600000.0
2009-08-27 17:04:00,1.61665,1.61705,1.61645,1.61705,421400000.0
2009-08-27 17:05:00,1.6172,1.61735,1.61695,1.61715,196200000.0
2009-08-27 17:06:00,1.61715,1.61715,1.6169,1.6169,204300000.0
2009-08-27 17:07:00,1.6169,1.61695,1.6164,1.6164,312400000.0
2009-08-27 17:08:00,1.6164,1.6165,1.61595,1.616,221900000.0
2009-08-27 17:09:00,1.616,1.6165,1.616,1.61645,286600000.0
2009-08-27 17:10:00,1.6164,1.6168,1.6163,1.6168,218000000.0
2009-08-27 17:11:00,1.6168,1.6169,1.6167,1.61685,185400000.0
2009-08-27 17:12:00,1.6169,1.61695,1.6166,1.61665,190800000.0
2009-08-27 17:13:00,1.6166,1.61665,1.6162,1.6162,271900000.0
2009-08-27 17:14:00,1.6162,1.61675,1.6162,1.61665,319500000.0
2009-08-27 17:15:00,1.6167,1.61685,1.6163,1.6163,261600000.0
2009-08-27 17:16:00,1.6163,1.61675,1.6163,1.6165,281500000.0
2009-08-27 17:17:00,1.61655,1.6167,1.61635,1.61645,189000000.0
2009-08-27 17:18:00,1.61645,1.6166,1.6161,1.6161,375200000.0
2009-08-27 17:19:00,1.6161,1.61625,1.6158,1.616,494300000.0
2009-08-27 17:20:00,1.616,1.6161,1.6157,1.616,255600000.0
2009-08-27 17:21:00,1.616,1.61655,1.6158,1.61655,248200000.0
2009-08-27 17:22:00,1.6165,1.61705,1.6165,1.6167,319200000.0
2009-08-27 17:23:00,1.6167,1.617,1.6167,1.61685,232300000.0
2009-08-27 17:24:00,1.61685,1.6174,1.61685,1.6173,279100000.0
2009-08-27 17:25:00,1.6174,1.6177,1.6172,1.6176,306800000.0
2009-08-27 17:26:00,1.6176,1.6182,1.6174,1.61815,452300000.0
2009-08-27 17:27:00,1.6181,1.61835,1.618,1.61825,447100000.0
2009-08-27 17:28:00,1.6183,1.61965,1.6183,1.6192,414800000.0
2009-08-27 17:29:00,1.6193,1.6195,1.61905,1.6195,490400000.0
2009-08-27 17:30:00,1.6195,1.61975,1.61885,1.61885,332900000.0
2009-08-27 17:31:00,1.6189,1.61895,1.61855,1.61865,287400000.0
2009-08-27 17:32:00,1.61865,1.619,1.61845,1.61855,161900000.0
2009-08-27 17:33:00,1.6186,1.6192,1.61855,1.6189,208100000.0
2009-08-27 17:34:00,1.6189,1.6193,1.6189,1.6191,391900000.0
2009-08-27 17:35:00,1.6191,1.61925,1.6188,1.6191,382900000.0
2009-08-27 17:36:00,1.6191,1.61945,1.6191,1.6193,115700000.0
2009-08-27 17:37:00,1.6193,1.6211,1.6192,1.6206,513200000.0
2009-08-27 17:38:00,1.6206,1.6206,1.61995,1.62015,523800001.0
2009-08-27 17:39:00,1.62005,1.6201,1.6198,1.61985,298500000.0
2009-08-27 17:40:00,1.6198,1.6203,1.6195,1.6198,259100000.0
2009-08-27 17:41:00,1.6198,1.6203,1.61965,1.6203,290300000.0
2009-08-27 17:42:00,1.6203,1.6206,1.6202,1.62055,289400000.0
2009-08-27 17:43:00,1.6205,1.62055,1.6202,1.62055,233700000.0
2009-08-27 17:44:00,1.6205,1.6208,1.62045,1.6206,394700000.0
2009-08-27 17:45:00,1.6206,1.6212,1.62055,1.6212,332600001.0
2009-08-27 17:46:00,1.62105,1.62105,1.6206,1.6207,298900000.0
2009-08-27 17:47:00,1.6207,1.6214,1.6207,1.6214,431500000.0
2009-08-27 17:48:00,1.6214,1.6214,1.6205,1.6205,199700000.0
2009-08-27 17:49:00,1.62045,1.62055,1.6203,1.6205,150500000.0
2009-08-27 17:50:00,1.62045,1.6208,1.6202,1.62055,405899999.0
2009-08-27 17:51:00,1.62055,1.6208,1.62055,1.6207,252100000.0
2009-08-27 17:52:00,1.6207,1.62085,1.6206,1.6207,434600000.0
2009-08-27 17:53:00,1.6207,1.6207,1.6204,1.6207,309200000.0
2009-08-27 17:54:00,1.6207,1.6208,1.62045,1.6205,127500000.0
2009-08-27 17:55:00,1.6205,1.62085,1.6205,1.6208,97900000.0
2009-08-27 17:56:00,1.6208,1.6208,1.62045,1.62055,144000000.0
2009-08-27 17:57:00,1.6205,1.6208,1.62045,1.6206,163500000.0
2009-08-27 17:58:00,1.6206,1.62165,1.6205,1.6214,216200000.0
2009-08-27 17:59:00,1.6214,1.6214,1.6208,1.62085,236800000.0
2009-08-27 18:00:00,1.62085,1.6215,1.62075,1.62075,249800000.0
2009-08-27 18:01:00,1.62085,1.6212,1.6208,1.621,192100000.0
2009-08-27 18:02:00,1.621,1.62105,1.62055,1.6206,309500000.0
2009-08-27 18:03:00,1.62065,1.6208,1.62045,1.62045,176400000.0
2009-08-27 18:04:00,1.6203,1.62055,1.6203,1.6205,137800000.0
2009-08-27 18:05:00,1.6205,1.621,1.6205,1.62075,123800000.0
2009-08-27 18:06:00,1.6208,1.62095,1.62075,1.6209,100300000.0
2009-08-27 18:07:00,1.62085,1.6209,1.6207,1.6207,133000000.0
2009-08-27 18:08:00,1.6207,1.621,1.62035,1.621,279600000.0
2009-08-27 18:09:00,1.62105,1.62135,1.62095,1.62135,93200000.0
2009-08-27 18:10:00,1.6214,1.6216,1.6213,1.62135,212300000.0
2009-08-27 18:11:00,1.62135,1.622,1.6213,1.6219,153000000.0
2009-08-27 18:12:00,1.6219,1.6223,1.62185,1.6221,169000000.0
2009-08-27 18:13:00,1.6221,1.62215,1.62195,1.62195,167700000.0
2009-08-27 18:14:00,1.622,1.622,1.62145,1.6215,352200000.0
2009-08-27 18:15:00,1.6215,1.62175,1.6214,1.6217,183800000.0
2009-08-27 18:16:00,1.62165,1.6217,1.62155,1.6216,223800000.0
2009-08-27 18:17:00,1.6216,1.6217,1.62155,1.6217,120500000.0
2009-08-27 18:18:00,1.6217,1.6218,1.6216,1.62175,137900000.0
2009-08-27 18:19:00,1.6218,1.62185,1.6216,1.62165,105200000.0
2009-08-27 18:20:00,1.62165,1.6217,1.6212,1.62125,229600000.0
2009-08-27 18:21:00,1.6213,1.6217,1.6212,1.6217,152700000.0
2009-08-27 18:22:00,1.6217,1.6217,1.62145,1.6216,431700000.0
2009-08-27 18:23:00,1.6216,1.6218,1.6214,1.6214,71100000.0
2009-08-27 18:24:00,1.6214,1.6214,1.62115,1.6213,202100000.0
2009-08-27 18:25:00,1.6213,1.6217,1.62125,1.6213,131600000.0
2009-08-27 18:26:00,1.6213,1.62165,1.62125,1.62165,330100000.0
2009-08-27 18:27:00,1.62165,1.6218,1.62155,1.6218,198800000.0
2009-08-27 18:28:00,1.6218,1.6224,1.6218,1.6224,196400000.0
2009-08-27 18:29:00,1.6224,1.6227,1.6222,1.6226,217700000.0
2009-08-27 18:30:00,1.62265,1.6233,1.6226,1.6233,233700000.0
2009-08-27 18:31:00,1.6233,1.6233,1.62215,1.62215,230500000.0
2009-08-27 18:32:00,1.62215,1.62215,1.62175,1.6218,329100000.0
2009-08-27 18:33:00,1.6218,1.62205,1.62175,1.62175,335600001.0
2009-08-27 18:34:00,1.62175,1.6218,1.621,1.62115,419900000.0
2009-08-27 18:35:00,1.62115,1.6213,1.62105,1.62125,186900000.0
2009-08-27 18:36:00,1.6213,1.6217,1.62125,1.6213,243000000.0
2009-08-27 18:37:00,1.6213,1.6213,1.621,1.621,144200000.0
2009-08-27 18:38:00,1.621,1.62105,1.6207,1.621,245300000.0
2009-08-27 18:39:00,1.62105,1.6214,1.6209,1.62135,204700000.0
2009-08-27 18:40:00,1.62135,1.62135,1.621,1.62105,248300000.0
2009-08-27 18:41:00,1.62105,1.6211,1.62085,1.62095,294400000.0
2009-08-27 18:42:00,1.62095,1.6211,1.62085,1.62085,225800000.0
2009-08-27 18:43:00,1.62085,1.62085,1.6206,1.6206,183000000.0
2009-08-27 18:44:00,1.6206,1.62105,1.62055,1.6206,434900000.0
2009-08-27 18:45:00,1.6206,1.621,1.6206,1.6208,306700000.0
2009-08-27 18:46:00,1.62085,1.62105,1.6207,1.62105,454800000.0
2009-08-27 18:47:00,1.62095,1.6211,1.6209,1.6211,92400000.0
2009-08-27 18:48:00,1.6211,1.6211,1.62075,1.62085,122100000.0
2009-08-27 18:49:00,1.62085,1.62095,1.6207,1.6207,202600000.0
2009-08-27 18:50:00,1.62075,1.621,1.62075,1.6208,210500000.0
2009-08-27 18:51:00,1.62075,1.6211,1.62065,1.6211,262100000.0
2009-08-27 18:52:00,1.6211,1.6212,1.6211,1.6211,123500000.0
2009-08-27 18:53:00,1.6211,1.6211,1.6205,1.6206,59500000.0
2009-08-27 18:54:00,1.6206,1.6206,1.62035,1.6204,95900000.0
2009-08-27 18:55:00,1.62045,1.62055,1.62045,1.62055,144000000.0
2009-08-27 18:56:00,1.6206,1.62075,1.62055,1.62075,221900000.0
2009-08-27 18:57:00,1.62075,1.62095,1.6206,1.62095,225600000.0
2009-08-27 18:58:00,1.62095,1.62105,1.62075,1.6209,393400000.0
2009-08-27 18:59:00,1.62095,1.62095,1.6206,1.6206,224100000.0
2009-08-27 19:00:00,1.62065,1.62075,1.6206,1.62075,106500000.0
2009-08-27 19:01:00,1.62075,1.62075,1.6205,1.6206,356600000.0
2009-08-27 19:02:00,1.6206,1.62075,1.62055,1.62065,308500000.0
2009-08-27 19:03:00,1.62065,1.62085,1.62055,1.62055,296700000.0
2009-08-27 19:04:00,1.62045,1.62045,1.6199,1.6199,206000000.0
2009-08-27 19:05:00,1.6199,1.6201,1.6198,1.61995,240900000.0
2009-08-27 19:06:00,1.61995,1.62015,1.61995,1.62005,197000000.0
2009-08-27 19:07:00,1.62005,1.6201,1.61985,1.6199,159200000.0
2009-08-27 19:08:00,1.6199,1.62025,1.6199,1.62015,189000000.0
2009-08-27 19:09:00,1.62015,1.6202,1.62,1.62005,81800000.0
2009-08-27 19:10:00,1.62005,1.6201,1.61955,1.61975,255300000.0
2009-08-27 19:11:00,1.6196,1.6196,1.6193,1.61935,306000000.0
2009-08-27 19:12:00,1.61935,1.61935,1.61895,1.61895,206600000.0
2009-08-27 19:13:00,1.61895,1.61905,1.6188,1.61885,130400000.0
2009-08-27 19:14:00,1.61885,1.61885,1.61855,1.6186,172700000.0
2009-08-27 19:15:00,1.61855,1.61875,1.61825,1.61825,233400000.0
2009-08-27 19:16:00,1.61825,1.61855,1.61825,1.61855,154200000.0
2009-08-27 19:17:00,1.61855,1.61855,1.6182,1.6184,127200000.0
2009-08-27 19:18:00,1.61835,1.6185,1.61835,1.6184,40000000.0
2009-08-27 19:19:00,1.6184,1.6184,1.6181,1.61825,180600000.0
2009-08-27 19:20:00,1.61825,1.6184,1.6181,1.61835,135300000.0
2009-08-27 19:21:00,1.61835,1.6186,1.61815,1.61855,242700000.0
2009-08-27 19:22:00,1.61855,1.61855,1.61825,1.61835,243500000.0
2009-08-27 19:23:00,1.61835,1.61875,1.61835,1.6187,259300000.0
2009-08-27 19:24:00,1.6187,1.61885,1.6187,1.61875,92700000.0
2009-08-27 19:25:00,1.6188,1.61895,1.6188,1.61895,82300000.0
2009-08-27 19:26:00,1.61885,1.6189,1.6187,1.6189,161800000.0
2009-08-27 19:27:00,1.61885,1.61895,1.6187,1.6187,79000000.0
2009-08-27 19:28:00,1.6187,1.6188,1.61865,1.61875,33100000.0
2009-08-27 19:29:00,1.61875,1.61895,1.6187,1.6187,142600000.0
2009-08-27 19:30:00,1.6188,1.61905,1.61875,1.61905,285600000.0
2009-08-27 19:31:00,1.61905,1.61925,1.61895,1.6192,75100000.0
2009-08-27 19:32:00,1.6192,1.61975,1.6192,1.6197,246800000.0
2009-08-27 19:33:00,1.6197,1.62015,1.6197,1.62005,119900000.0
2009-08-27 19:34:00,1.62005,1.62015,1.62005,1.6201,61000000.0
2009-08-27 19:35:00,1.6202,1.6208,1.6202,1.6207,377900000.0
2009-08-27 19:36:00,1.6207,1.62085,1.6207,1.6207,120400000.0
2009-08-27 19:37:00,1.6207,1.62075,1.62015,1.6204,453200000.0
2009-08-27 19:38:00,1.62035,1.62085,1.62035,1.6208,102800000.0
2009-08-27 19:39:00,1.62075,1.62115,1.6207,1.62095,128600000.0
2009-08-27 19:40:00,1.621,1.62105,1.6208,1.621,174400000.0
2009-08-27 19:41:00,1.621,1.621,1.62095,1.621,29200000.0
2009-08-27 19:42:00,1.62095,1.621,1.6205,1.62055,283700000.0
2009-08-27 19:43:00,1.62065,1.62095,1.62055,1.62095,232200000.0
2009-08-27 19:44:00,1.621,1.62105,1.6209,1.62105,115000000.0
2009-08-27 19:45:00,1.62105,1.62155,1.62095,1.62155,167599998.0
2009-08-27 19:46:00,1.62155,1.6218,1.6214,1.62145,283900000.0
2009-08-27 19:47:00,1.6214,1.6215,1.6212,1.6212,188200000.0
2009-08-27 19:48:00,1.62125,1.62125,1.62065,1.6207,303800001.0
2009-08-27 19:49:00,1.6207,1.6211,1.62015,1.6203,218100000.0
2009-08-27 19:50:00,1.6203,1.62035,1.62005,1.6203,340800000.0
2009-08-27 19:51:00,1.6203,1.6204,1.6202,1.62025,66700000.0
2009-08-27 19:52:00,1.6203,1.62035,1.62005,1.62025,155099999.0
2009-08-27 19:53:00,1.62025,1.62075,1.62005,1.62075,314900000.0
2009-08-27 19:54:00,1.62075,1.62075,1.6204,1.6206,185000000.0
2009-08-27 19:55:00,1.6206,1.62095,1.6205,1.62085,272500000.0
2009-08-27 19:56:00,1.62085,1.62105,1.62065,1.62065,371200001.0
2009-08-27 19:57:00,1.62065,1.62075,1.6205,1.62055,137800000.0
2009-08-27 19:58:00,1.6206,1.62065,1.6205,1.6205,91700000.0
2009-08-27 19:59:00,1.6205,1.62085,1.6205,1.6208,98500000.0
2009-08-27 20:00:00,1.6208,1.62115,1.6208,1.6211,185700000.0
2009-08-27 20:01:00,1.6211,1.6213,1.6211,1.6211,183400000.0
2009-08-27 20:02:00,1.6211,1.62115,1.6211,1.6211,122800000.0
2009-08-27 20:03:00,1.6211,1.62115,1.6209,1.6211,229500000.0
2009-08-27 20:04:00,1.6211,1.62145,1.6211,1.62145,130100000.0
2009-08-27 20:05:00,1.62145,1.62175,1.6214,1.6216,114500000.0
2009-08-27 20:06:00,1.6216,1.62175,1.62155,1.62165,463000002.0
2009-08-27 20:07:00,1.62165,1.6218,1.6213,1.6216,273500000.0
2009-08-27 20:08:00,1.6216,1.6219,1.62155,1.6218,329200000.0
2009-08-27 20:09:00,1.6218,1.62275,1.6218,1.62245,264300000.0
2009-08-27 20:10:00,1.6225,1.6228,1.62235,1.62275,335500000.0
2009-08-27 20:11:00,1.6228,1.62285,1.6225,1.62255,233300001.0
2009-08-27 20:12:00,1.62255,1.62305,1.6225,1.62305,195600000.0
2009-08-27 20:13:00,1.62305,1.624,1.62305,1.6238,261900000.0
2009-08-27 20:14:00,1.62375,1.62405,1.6237,1.624,237900000.0
2009-08-27 20:15:00,1.624,1.6268,1.6238,1.6267,540400001.0
2009-08-27 20:16:00,1.6267,1.62765,1.62645,1.62655,471300000.0
2009-08-27 20:17:00,1.6265,1.6265,1.62525,1.6256,348700000.0
2009-08-27 20:18:00,1.6256,1.62605,1.6253,1.62535,362100000.0
2009-08-27 20:19:00,1.62535,1.62605,1.625,1.62605,319600000.0
2009-08-27 20:20:00,1.6261,1.6268,1.62595,1.62645,340300002.0
2009-08-27 20:21:00,1.6265,1.62685,1.62625,1.62625,167200000.0
2009-08-27 20:22:00,1.6263,1.627,1.62625,1.6269,303200001.0
2009-08-27 20:23:00,1.62695,1.62695,1.6264,1.6265,296200001.0
2009-08-27 20:24:00,1.6265,1.6265,1.62585,1.62585,202600000.0
2009-08-27 20:25:00,1.62585,1.6265,1.6258,1.62635,271300000.0
2009-08-27 20:26:00,1.62635,1.6264,1.62615,1.6263,134500000.0
2009-08-27 20:27:00,1.6263,1.6286,1.6263,1.62855,332600000.0
2009-08-27 20:28:00,1.62865,1.6296,1.6285,1.6285,419100001.0
2009-08-27 20:29:00,1.62855,1.6291,1.62765,1.6277,293900000.0
2009-08-27 20:30:00,1.62775,1.6297,1.62775,1.6286,365000000.0
2009-08-27 20:31:00,1.6286,1.62905,1.6281,1.6281,392500000.0
2009-08-27 20:32:00,1.6281,1.6283,1.62695,1.627,327500000.0
2009-08-27 20:33:00,1.62705,1.62795,1.62705,1.62755,400900000.0
2009-08-27 20:34:00,1.62745,1.62825,1.62745,1.6279,218800000.0
2009-08-27 20:35:00,1.62795,1.63005,1.62795,1.6296,333100000.0
2009-08-27 20:36:00,1.62965,1.62965,1.62795,1.62795,438100000.0
2009-08-27 20:37:00,1.62795,1.6285,1.6279,1.6284,313000000.0
2009-08-27 20:38:00,1.6285,1.62855,1.6278,1.62825,383500000.0
2009-08-27 20:39:00,1.62825,1.6291,1.62825,1.62885,371700000.0
2009-08-27 20:40:00,1.62885,1.629,1.6285,1.62875,421900000.0
2009-08-27 20:41:00,1.62875,1.6291,1.6286,1.62905,309600000.0
2009-08-27 20:42:00,1.62905,1.6292,1.6287,1.629,460200000.0
2009-08-27 20:43:00,1.629,1.62945,1.629,1.6291,317200000.0
2009-08-27 20:44:00,1.6291,1.62965,1.6287,1.62875,418900000.0
2009-08-27 20:45:00,1.62875,1.62925,1.6279,1.6279,427000000.0
2009-08-27 20:46:00,1.6279,1.62805,1.62775,1.62795,334400000.0
2009-08-27 20:47:00,1.628,1.62865,1.628,1.6284,441600000.0
2009-08-27 20:48:00,1.6284,1.62865,1.62775,1.62775,432000000.0
2009-08-27 20:49:00,1.62765,1.62805,1.62755,1.6279,225500000.0
2009-08-27 20:50:00,1.6279,1.62825,1.6278,1.6282,103600000.0
2009-08-27 20:51:00,1.62815,1.62815,1.62755,1.6276,224800000.0
2009-08-27 20:52:00,1.6276,1.62835,1.6276,1.62815,200900000.0
2009-08-27 20:53:00,1.6281,1.6281,1.6278,1.62785,143100000.0
2009-08-27 20:54:00,1.6278,1.6282,1.6278,1.6282,174300000.0
2009-08-27 20:55:00,1.62815,1.62815,1.6279,1.62795,110400000.0
2009-08-27 20:56:00,1.62785,1.62815,1.62785,1.62815,115100000.0
2009-08-27 20:57:00,1.62815,1.62845,1.62805,1.6284,86100000.0
2009-08-27 20:58:00,1.6284,1.6285,1.62825,1.6284,146500000.0
2009-08-27 20:59:00,1.62835,1.62845,1.6282,1.62845,257600000.0
2009-08-27 21:00:00,1.62845,1.6288,1.6284,1.62875,140700000.0
2009-08-27 21:01:00,1.62875,1.6292,1.6286,1.62915,163100000.0
2009-08-27 21:02:00,1.62915,1.6293,1.629,1.6291,182200000.0
2009-08-27 21:03:00,1.6291,1.6291,1.6284,1.62845,184500000.0
2009-08-27 21:04:00,1.62845,1.6286,1.6281,1.6281,284700000.0
2009-08-27 21:05:00,1.6281,1.6282,1.62795,1.628,327100000.0
2009-08-27 21:06:00,1.628,1.62835,1.628,1.62815,178000000.0
2009-08-27 21:07:00,1.62815,1.62825,1.628,1.62815,66000000.0
2009-08-27 21:08:00,1.62815,1.6285,1.6281,1.62845,110900000.0
2009-08-27 21:09:00,1.6285,1.6285,1.62815,1.62815,32000000.0
2009-08-27 21:10:00,1.6282,1.62835,1.62815,1.6283,99800000.0
2009-08-27 21:11:00,1.6283,1.6283,1.628,1.62805,57900000.0
2009-08-27 21:12:00,1.62805,1.6288,1.62795,1.6287,218700000.0
2009-08-27 21:13:00,1.6287,1.62885,1.62855,1.6286,153000000.0
2009-08-27 21:14:00,1.62865,1.62885,1.62855,1.6287,286200000.0
2009-08-27 21:15:00,1.62875,1.6288,1.6284,1.6284,67000000.0
2009-08-27 21:16:00,1.6284,1.6288,1.6284,1.6286,325000000.0
2009-08-27 21:17:00,1.6285,1.6285,1.62825,1.62835,214500000.0
2009-08-27 21:18:00,1.6284,1.6286,1.6284,1.6284,130600000.0
2009-08-27 21:19:00,1.6284,1.6288,1.6283,1.6285,313200000.0
2009-08-27 21:20:00,1.62855,1.62945,1.62855,1.62945,275500000.0
2009-08-27 21:21:00,1.62945,1.63045,1.6292,1.62995,445299999.0
2009-08-27 21:22:00,1.62995,1.6304,1.62995,1.6303,440100000.0
2009-08-27 21:23:00,1.6303,1.6303,1.62895,1.6291,478800000.0
2009-08-27 21:24:00,1.6291,1.6296,1.629,1.6292,235300000.0
2009-08-27 21:25:00,1.62915,1.6292,1.6284,1.6284,336600000.0
2009-08-27 21:26:00,1.6284,1.6284,1.62745,1.62745,278200000.0
2009-08-27 21:27:00,1.62745,1.62785,1.62735,1.6275,319400000.0
2009-08-27 21:28:00,1.6275,1.6277,1.6275,1.62765,324700000.0
2009-08-27 21:29:00,1.62765,1.62765,1.62725,1.6273,138200000.0
2009-08-27 21:30:00,1.6273,1.6276,1.6273,1.6276,242000000.0
2009-08-27 21:31:00,1.6276,1.62775,1.62755,1.62755,170300000.0
2009-08-27 21:32:00,1.62755,1.628,1.62755,1.62775,187300000.0
2009-08-27 21:33:00,1.62775,1.62775,1.62745,1.6275,147900000.0
2009-08-27 21:34:00,1.6275,1.62765,1.6275,1.6276,167700000.0
2009-08-27 21:35:00,1.6276,1.62795,1.6276,1.62795,175200000.0
2009-08-27 21:36:00,1.62785,1.628,1.6277,1.6279,158800000.0
2009-08-27 21:37:00,1.6279,1.6281,1.62785,1.6281,116800000.0
2009-08-27 21:38:00,1.6281,1.6282,1.62795,1.6281,61400000.0
2009-08-27 21:39:00,1.6281,1.6283,1.62795,1.6281,146300000.0
2009-08-27 21:40:00,1.6281,1.62885,1.6281,1.6286,206300000.0
2009-08-27 21:41:00,1.6286,1.6288,1.6284,1.62855,142200000.0
2009-08-27 21:42:00,1.6285,1.62865,1.6283,1.62835,115600000.0
2009-08-27 21:43:00,1.62835,1.62835,1.62805,1.62815,184400000.0
2009-08-27 21:44:00,1.62835,1.6285,1.62825,1.62845,87000000.0
2009-08-27 21:45:00,1.6284,1.62845,1.6282,1.6283,128300000.0
2009-08-27 21:46:00,1.6283,1.6283,1.6282,1.62825,42600000.0
2009-08-27 21:47:00,1.6282,1.62825,1.6278,1.6279,129700000.0
2009-08-27 21:48:00,1.62785,1.62805,1.62785,1.628,217100000.0
2009-08-27 21:49:00,1.628,1.6282,1.6279,1.6281,153200000.0
2009-08-27 21:50:00,1.6281,1.6282,1.62805,1.6282,141600000.0
2009-08-27 21:51:00,1.6282,1.6285,1.62805,1.62815,261700000.0
2009-08-27 21:52:00,1.62815,1.62835,1.628,1.628,178400000.0
2009-08-27 21:53:00,1.62795,1.6281,1.6278,1.62785,291700000.0
2009-08-27 21:54:00,1.62785,1.6281,1.62785,1.62805,185800000.0
2009-08-27 21:55:00,1.62805,1.6281,1.628,1.6281,109600000.0
2009-08-27 21:56:00,1.62805,1.62805,1.6276,1.6276,109500000.0
2009-08-27 21:57:00,1.62745,1.6277,1.62715,1.62735,197500000.0
2009-08-27 21:58:00,1.62735,1.6276,1.6273,1.6276,182100000.0
2009-08-27 21:59:00,1.6276,1.62815,1.62745,1.62785,267800000.0
2009-08-27 22:00:00,1.62785,1.628,1.6275,1.62775,203500000.0
2009-08-27 22:01:00,1.62775,1.6278,1.6275,1.62765,222100000.0
2009-08-27 22:02:00,1.62765,1.6277,1.6276,1.6276,94100000.0
2009-08-27 22:03:00,1.6276,1.6276,1.6275,1.62755,90000000.0
2009-08-27 22:04:00,1.6276,1.6278,1.62755,1.62775,170000000.0
2009-08-27 22:05:00,1.62775,1.62775,1.6275,1.6275,90300000.0
2009-08-27 22:06:00,1.6275,1.6276,1.62745,1.62755,111200000.0
2009-08-27 22:07:00,1.62755,1.6278,1.6275,1.62765,259000000.0
2009-08-27 22:08:00,1.6276,1.62765,1.62735,1.62745,41200000.0
2009-08-27 22:09:00,1.62745,1.6275,1.62745,1.6275,58000000.0
2009-08-27 22:10:00,1.6275,1.6276,1.6274,1.62755,50600000.0
2009-08-27 22:11:00,1.6275,1.6278,1.6275,1.6278,55900000.0
2009-08-27 22:12:00,1.6278,1.6278,1.62755,1.6276,68700000.0
2009-08-27 22:13:00,1.6276,1.6278,1.6275,1.6276,66100000.0
2009-08-27 22:14:00,1.62765,1.62775,1.6275,1.62775,117100000.0
2009-08-27 22:15:00,1.6278,1.62805,1.6278,1.62805,144700000.0
2009-08-27 22:16:00,1.62815,1.62825,1.6278,1.62825,39900000.0
2009-08-27 22:17:00,1.6282,1.62825,1.62815,1.62825,104600000.0
2009-08-27 22:18:00,1.62825,1.62855,1.6282,1.62855,68500000.0
2009-08-27 22:19:00,1.62855,1.62855,1.6283,1.6283,50200000.0
2009-08-27 22:20:00,1.62825,1.62825,1.6282,1.6282,56400000.0
2009-08-27 22:21:00,1.6282,1.6282,1.62795,1.628,156400000.0
2009-08-27 22:22:00,1.628,1.6281,1.6279,1.6279,115200000.0
2009-08-27 22:23:00,1.6279,1.6279,1.62785,1.62785,30400000.0
2009-08-27 22:24:00,1.62785,1.62795,1.6278,1.6278,54200000.0
2009-08-27 22:25:00,1.6278,1.6279,1.6278,1.6279,17600000.0
2009-08-27 22:26:00,1.6279,1.6279,1.6279,1.6279,8000000.0
2009-08-27 22:27:00,1.6278,1.6278,1.62775,1.62775,39400000.0
2009-08-27 22:28:00,1.62775,1.6278,1.6276,1.62765,107700000.0
2009-08-27 22:29:00,1.62765,1.62765,1.62765,1.62765,20200000.0
2009-08-27 22:30:00,1.6277,1.6277,1.62755,1.6276,83200000.0
2009-08-27 22:31:00,1.6276,1.6276,1.6276,1.6276,57600000.0
2009-08-27 22:32:00,1.6276,1.6276,1.6276,1.6276,25600000.0
2009-08-27 22:33:00,1.6276,1.6276,1.6275,1.6275,69400000.0
2009-08-27 22:34:00,1.62755,1.62755,1.6275,1.6275,16000000.0
2009-08-27 22:35:00,1.6275,1.62765,1.6275,1.6276,43400000.0
2009-08-27 22:36:00,1.62765,1.62765,1.6276,1.6276,28600000.0
2009-08-27 22:37:00,1.62735,1.62735,1.6271,1.62715,53000000.0
2009-08-27 22:38:00,1.62715,1.62715,1.62675,1.62675,43300000.0
2009-08-27 22:39:00,1.62675,1.6268,1.6267,1.62675,57700000.0
2009-08-27 22:40:00,1.6267,1.62675,1.62655,1.6266,140200000.0
2009-08-27 22:41:00,1.62665,1.6267,1.62665,1.62665,22900000.0
2009-08-27 22:42:00,1.6267,1.6267,1.62665,1.62665,55200000.0
2009-08-27 22:43:00,1.62665,1.62675,1.62665,1.62675,46400000.0
2009-08-27 22:44:00,1.62675,1.62675,1.6267,1.62675,55400000.0
2009-08-27 22:45:00,1.6265,1.62675,1.6265,1.62665,64500000.0
2009-08-27 22:46:00,1.62665,1.62705,1.6266,1.62705,17200000.0
2009-08-27 22:47:00,1.62705,1.62705,1.62695,1.62695,9600000.0
2009-08-27 22:48:00,1.62695,1.6272,1.62695,1.627,49600000.0
2009-08-27 22:49:00,1.627,1.6271,1.62695,1.6271,49400000.0
2009-08-27 22:50:00,1.6271,1.6271,1.62705,1.62705,57200000.0
2009-08-27 22:51:00,1.62705,1.6271,1.62685,1.62685,97600000.0
2009-08-27 22:52:00,1.62685,1.62685,1.6268,1.62685,67600000.0
2009-08-27 22:53:00,1.62685,1.627,1.62685,1.627,54400000.0
2009-08-27 22:54:00,1.627,1.62745,1.6268,1.62735,34600000.0
2009-08-27 22:55:00,1.6272,1.6274,1.62705,1.62735,40500000.0
2009-08-27 22:56:00,1.6274,1.62755,1.6273,1.6274,50300000.0
2009-08-27 22:57:00,1.6274,1.6275,1.6274,1.6275,64000000.0
2009-08-27 22:58:00,1.6274,1.62745,1.62725,1.62745,39500000.0
2009-08-27 22:59:00,1.62745,1.62825,1.6274,1.62825,51500000.0
2009-08-27 23:00:00,1.62815,1.62815,1.62755,1.62755,16000000.0
2009-08-27 23:01:00,1.627,1.627,1.627,1.627,1000000.0
2009-08-27 23:02:00,1.62715,1.62725,1.627,1.6272,8900000.0
2009-08-27 23:03:00,1.62715,1.62715,1.62715,1.62715,4000000.0
2009-08-27 23:04:00,1.627,1.627,1.627,1.627,2900000.0
2009-08-27 23:05:00,1.62715,1.62715,1.6268,1.6268,16800000.0
2009-08-27 23:06:00,1.6267,1.6267,1.6267,1.6267,2100000.0
2009-08-27 23:07:00,1.6267,1.6267,1.6256,1.62645,25400000.0
2009-08-27 23:08:00,1.62645,1.6267,1.62645,1.62655,13000000.0
2009-08-27 23:09:00,1.62655,1.6268,1.6264,1.62675,9700000.0
2009-08-27 23:10:00,1.62685,1.62685,1.62685,1.62685,2000000.0
2009-08-27 23:11:00,1.6267,1.62675,1.62655,1.62655,9200000.0
2009-08-27 23:12:00,1.6266,1.6266,1.6266,1.6266,3000000.0
2009-08-27 23:13:00,1.62655,1.62675,1.62655,1.6266,11200000.0
2009-08-27 23:14:00,1.6266,1.6267,1.6266,1.6267,6800000.0
2009-08-27 23:15:00,1.6266,1.62665,1.6266,1.62665,19400000.0
2009-08-27 23:16:00,1.6266,1.6267,1.6266,1.6267,6200000.0
2009-08-27 23:17:00,1.6267,1.62675,1.6267,1.6267,3000000.0
2009-08-27 23:18:00,1.62665,1.6267,1.62655,1.6267,28400000.0
2009-08-27 23:19:00,1.62675,1.62675,1.6267,1.6267,6000000.0
2009-08-27 23:20:00,1.62665,1.62675,1.62665,1.6267,16700000.0
2009-08-27 23:21:00,1.62675,1.6268,1.62665,1.6268,16600000.0
2009-08-27 23:22:00,1.6268,1.6269,1.62675,1.6269,26700000.0
2009-08-27 23:23:00,1.6269,1.6269,1.6267,1.6267,17600000.0
2009-08-27 23:24:00,1.6267,1.6268,1.6267,1.62675,48700000.0
2009-08-27 23:25:00,1.6268,1.6269,1.6268,1.6269,3000000.0
2009-08-27 23:26:00,1.6269,1.627,1.62675,1.627,76700000.0
2009-08-27 23:27:00,1.62715,1.6272,1.62715,1.6272,7800000.0
2009-08-27 23:28:00,1.62725,1.62725,1.62725,1.62725,4800000.0
2009-08-27 23:29:00,1.62725,1.62725,1.62715,1.62725,39200000.0
2009-08-27 23:30:00,1.62725,1.62735,1.62725,1.62735,26400000.0
2009-08-27 23:31:00,1.62735,1.62735,1.6273,1.6273,6400000.0
2009-08-27 23:32:00,1.62721,1.62721,1.62688,1.62688,52600000.0
2009-08-27 23:33:00,1.62735,1.62735,1.62735,1.62735,12800000.0
2009-08-27 23:34:00,1.6273,1.6273,1.6273,1.6273,6400000.0
2009-08-27 23:35:00,1.62714,1.62714,1.62685,1.6271,280100000.0
2009-08-27 23:36:00,1.62735,1.62735,1.62725,1.6273,9600000.0
2009-08-27 23:37:00,1.62725,1.6273,1.62725,1.62725,38400000.0
2009-08-27 23:38:00,1.6272,1.6272,1.6271,1.6271,15400000.0
2009-08-27 23:39:00,1.62705,1.62725,1.62685,1.62705,15200000.0
2009-08-27 23:40:00,1.62705,1.62705,1.62705,1.62705,8300000.0
2009-08-27 23:41:00,1.62705,1.62725,1.627,1.627,19300000.0
2009-08-27 23:42:00,1.627,1.62705,1.62695,1.62695,45400000.0
2009-08-27 23:43:00,1.62695,1.62705,1.62675,1.62705,37000000.0
2009-08-27 23:44:00,1.62705,1.62705,1.62695,1.627,21800000.0
2009-08-27 23:45:00,1.627,1.627,1.627,1.627,12600000.0
2009-08-27 23:46:00,1.627,1.6271,1.62695,1.6271,50900000.0
2009-08-27 23:47:00,1.62705,1.62705,1.6269,1.6269,75900000.0
2009-08-27 23:48:00,1.6269,1.62695,1.62685,1.62695,24600000.0
2009-08-27 23:49:00,1.6269,1.6269,1.62675,1.62685,29000000.0
2009-08-27 23:50:00,1.62685,1.62695,1.62675,1.62675,23800000.0
2009-08-27 23:51:00,1.6267,1.6267,1.6266,1.62665,14200000.0
2009-08-27 23:52:00,1.6267,1.6267,1.62665,1.6267,21200000.0
2009-08-27 23:53:00,1.62665,1.62675,1.62665,1.6267,16200000.0
2009-08-27 23:54:00,1.6267,1.62685,1.6267,1.62685,26000000.0
2009-08-27 23:55:00,1.62675,1.62695,1.62675,1.62685,21000000.0
2009-08-27 23:56:00,1.62695,1.6271,1.6268,1.6271,29000000.0
2009-08-27 23:57:00,1.62705,1.6271,1.6269,1.62695,30600000.0
2009-08-27 23:58:00,1.62695,1.627,1.6269,1.62695,31300000.0
2009-08-27 23:59:00,1.6269,1.627,1.6269,1.62695,23000000.0
2009-08-28 00:00:00,1.6269,1.62695,1.6269,1.62695,43600000.0
2009-08-28 00:01:00,1.62695,1.62705,1.62695,1.62705,7200000.0
2009-08-28 00:02:00,1.62705,1.6271,1.62695,1.627,10400000.0
2009-08-28 00:03:00,1.627,1.627,1.62695,1.62695,3400000.0
2009-08-28 00:04:00,1.62695,1.6271,1.62695,1.6271,20400000.0
2009-08-28 00:05:00,1.62705,1.6271,1.627,1.62705,10500000.0
2009-08-28 00:06:00,1.62705,1.6271,1.62705,1.62705,14000000.0
2009-08-28 00:07:00,1.6271,1.6271,1.6269,1.627,39200000.0
2009-08-28 00:08:00,1.62695,1.627,1.6269,1.627,19000000.0
2009-08-28 00:09:00,1.62705,1.62705,1.627,1.62705,3000000.0
2009-08-28 00:10:00,1.627,1.62705,1.627,1.627,3000000.0
2009-08-28 00:11:00,1.62695,1.62705,1.6268,1.6268,25300000.0
2009-08-28 00:12:00,1.62685,1.62695,1.62675,1.62685,47900000.0
2009-08-28 00:13:00,1.62685,1.62695,1.6268,1.6269,25100000.0
2009-08-28 00:14:00,1.62695,1.62705,1.62685,1.627,32000000.0
2009-08-28 00:15:00,1.6269,1.62715,1.6269,1.62715,27200000.0
2009-08-28 00:16:00,1.6271,1.6272,1.6271,1.62715,24200000.0
2009-08-28 00:17:00,1.62715,1.6272,1.62715,1.6272,2000000.0
2009-08-28 00:18:00,1.6272,1.6272,1.62715,1.6272,14000000.0
2009-08-28 00:19:00,1.62715,1.6273,1.62705,1.62715,39200000.0
2009-08-28 00:20:00,1.6272,1.6274,1.6272,1.6273,41100000.0
2009-08-28 00:21:00,1.62725,1.6274,1.62725,1.6273,15200000.0
2009-08-28 00:22:00,1.6273,1.6273,1.6273,1.6273,8600000.0
2009-08-28 00:23:00,1.6273,1.62735,1.6273,1.62735,11300000.0
2009-08-28 00:24:00,1.62735,1.62735,1.62735,1.62735,4000000.0
2009-08-28 00:25:00,1.6274,1.62745,1.6274,1.62745,9000000.0
2009-08-28 00:26:00,1.62745,1.6275,1.6274,1.62745,33200000.0
2009-08-28 00:27:00,1.62745,1.62765,1.62745,1.62765,82300000.0
2009-08-28 00:28:00,1.62765,1.62765,1.6276,1.62765,29900000.0
2009-08-28 00:29:00,1.62765,1.62765,1.62765,1.62765,6200000.0
2009-08-28 00:30:00,1.62765,1.62765,1.62765,1.62765,2400000.0
2009-08-28 00:31:00,1.62765,1.6277,1.62765,1.6277,18800000.0
2009-08-28 00:32:00,1.6277,1.6278,1.62765,1.6278,76700000.0
2009-08-28 00:33:00,1.6278,1.6278,1.62775,1.6278,81500000.0
2009-08-28 00:34:00,1.6278,1.6278,1.62745,1.6275,116300000.0
2009-08-28 00:35:00,1.6275,1.62755,1.6275,1.62755,24700000.0
2009-08-28 00:36:00,1.62755,1.62755,1.62745,1.6275,22500000.0
2009-08-28 00:37:00,1.6275,1.6275,1.62745,1.62745,11600000.0
2009-08-28 00:38:00,1.62745,1.62745,1.62745,1.62745,4900000.0
2009-08-28 00:39:00,1.62724,1.62733,1.62723,1.62728,108400000.0
2009-08-28 00:40:00,1.62745,1.6275,1.6274,1.6275,33900000.0
2009-08-28 00:41:00,1.62735,1.62735,1.6273,1.6273,2000000.0
2009-08-28 00:42:00,1.62725,1.62725,1.62715,1.62715,3000000.0
2009-08-28 00:43:00,1.62715,1.62735,1.6271,1.62735,26400000.0
2009-08-28 00:44:00,1.62735,1.62735,1.62715,1.62715,3600000.0
2009-08-28 00:45:00,1.6271,1.6277,1.6271,1.62765,17000000.0
2009-08-28 00:46:00,1.62765,1.62765,1.62765,1.62765,4000000.0
2009-08-28 00:47:00,1.6275,1.62765,1.62745,1.62745,12200000.0
2009-08-28 00:48:00,1.62745,1.62745,1.62715,1.62715,15600000.0
2009-08-28 00:49:00,1.62715,1.62715,1.62715,1.62715,5000000.0
2009-08-28 00:50:00,1.6271,1.62715,1.6271,1.62715,4400000.0
2009-08-28 00:51:00,1.62715,1.62715,1.6271,1.6271,9200000.0
2009-08-28 00:52:00,1.6271,1.62715,1.6271,1.62715,13000000.0
2009-08-28 00:53:00,1.62715,1.6273,1.62715,1.6273,10000000.0
2009-08-28 00:54:00,1.6273,1.62765,1.6272,1.62745,31200000.0
2009-08-28 00:55:00,1.6274,1.6274,1.6271,1.6273,19800000.0
2009-08-28 00:56:00,1.6273,1.6273,1.6266,1.6266,44400000.0
2009-08-28 00:57:00,1.6267,1.6271,1.6266,1.6271,49700000.0
2009-08-28 00:58:00,1.62665,1.62665,1.6265,1.6265,48000000.0
2009-08-28 00:59:00,1.6266,1.6266,1.62625,1.6263,50500000.0
2009-08-28 01:00:00,1.62625,1.6276,1.62625,1.6269,99900000.0
2009-08-28 01:01:00,1.6269,1.62705,1.6269,1.62705,6400000.0
2009-08-28 01:02:00,1.62705,1.6271,1.627,1.62705,12000000.0
2009-08-28 01:03:00,1.62705,1.62715,1.62705,1.6271,11000000.0
2009-08-28 01:04:00,1.6271,1.62725,1.6271,1.6272,16200000.0
2009-08-28 01:05:00,1.6272,1.62725,1.6272,1.62725,23200000.0
2009-08-28 01:06:00,1.62725,1.62735,1.62725,1.6273,28200000.0
2009-08-28 01:07:00,1.6273,1.6279,1.62725,1.62765,82000000.0
2009-08-28 01:08:00,1.6277,1.6278,1.62765,1.6278,20800000.0
2009-08-28 01:09:00,1.62785,1.6279,1.62785,1.6279,47500000.0
2009-08-28 01:10:00,1.6279,1.628,1.6279,1.628,37300000.0
2009-08-28 01:11:00,1.628,1.62815,1.628,1.6281,55000000.0
2009-08-28 01:12:00,1.6281,1.62835,1.6279,1.6281,142500000.0
2009-08-28 01:13:00,1.6281,1.6281,1.628,1.6281,69300000.0
2009-08-28 01:14:00,1.6281,1.6281,1.6281,1.6281,90000000.0
2009-08-28 01:15:00,1.6281,1.6281,1.62795,1.62795,108500000.0
2009-08-28 01:16:00,1.62795,1.62795,1.6277,1.62775,23400000.0
2009-08-28 01:17:00,1.6279,1.62795,1.62785,1.6279,46400000.0
2009-08-28 01:18:00,1.6279,1.6281,1.6279,1.628,18100000.0
2009-08-28 01:19:00,1.628,1.6281,1.62795,1.62795,31900000.0
2009-08-28 01:20:00,1.62795,1.62795,1.62795,1.62795,4800000.0
2009-08-28 01:21:00,1.62795,1.628,1.62795,1.628,8800000.0
2009-08-28 01:22:00,1.628,1.628,1.628,1.628,5000000.0
2009-08-28 01:23:00,1.628,1.628,1.6279,1.6279,9100000.0
2009-08-28 01:24:00,1.6279,1.6279,1.6277,1.6277,29400000.0
2009-08-28 01:25:00,1.6277,1.6278,1.62755,1.62765,62500000.0
2009-08-28 01:26:00,1.62765,1.62765,1.62765,1.62765,2000000.0
2009-08-28 01:27:00,1.62765,1.62765,1.62745,1.6276,30200000.0
2009-08-28 01:28:00,1.6276,1.62765,1.6275,1.6275,40600000.0
2009-08-28 01:29:00,1.6275,1.6276,1.6275,1.6276,6500000.0
2009-08-28 01:30:00,1.62765,1.6278,1.6276,1.62765,63400000.0
2009-08-28 01:31:00,1.62775,1.62815,1.62775,1.62815,64600000.0
2009-08-28 01:32:00,1.62815,1.62835,1.62815,1.62835,34300000.0
2009-08-28 01:33:00,1.6283,1.6285,1.62825,1.6283,42700000.0
2009-08-28 01:34:00,1.6284,1.62845,1.6283,1.62845,33900000.0
2009-08-28 01:35:00,1.62845,1.62845,1.62835,1.62835,17000000.0
2009-08-28 01:36:00,1.62835,1.62835,1.62835,1.62835,33000000.0
2009-08-28 01:37:00,1.62835,1.62845,1.62825,1.62835,150900000.0
2009-08-28 01:38:00,1.62835,1.62845,1.6282,1.62845,80000000.0
2009-08-28 01:39:00,1.62845,1.62845,1.62835,1.62845,39600000.0
2009-08-28 01:40:00,1.62845,1.6285,1.6284,1.62845,49600000.0
2009-08-28 01:41:00,1.62845,1.62865,1.6284,1.6284,63200000.0
2009-08-28 01:42:00,1.6284,1.6287,1.6284,1.6286,107500000.0
2009-08-28 01:43:00,1.6286,1.62905,1.62855,1.62905,112400000.0
2009-08-28 01:44:00,1.6291,1.62925,1.62905,1.62925,102300000.0
2009-08-28 01:45:00,1.6293,1.62945,1.62925,1.62935,134300000.0
2009-08-28 01:46:00,1.62935,1.6297,1.6293,1.62965,98300000.0
2009-08-28 01:47:00,1.6295,1.6297,1.6295,1.6296,132600000.0
2009-08-28 01:48:00,1.62965,1.6298,1.6296,1.62965,332100000.0
2009-08-28 01:49:00,1.62965,1.6298,1.62945,1.62955,208700000.0
2009-08-28 01:50:00,1.6296,1.62965,1.6294,1.6294,105900000.0
2009-08-28 01:51:00,1.6294,1.6294,1.62905,1.6292,63900000.0
2009-08-28 01:52:00,1.6292,1.6293,1.62905,1.62915,87400000.0
2009-08-28 01:53:00,1.62905,1.6291,1.62885,1.629,76900000.0
2009-08-28 01:54:00,1.62905,1.62905,1.62885,1.6289,43500000.0
2009-08-28 01:55:00,1.6289,1.6291,1.62885,1.6291,53900000.0
2009-08-28 01:56:00,1.6291,1.6291,1.629,1.62905,73000000.0
2009-08-28 01:57:00,1.62905,1.6293,1.629,1.62905,152900000.0
2009-08-28 01:58:00,1.629,1.6291,1.6288,1.629,65300000.0
2009-08-28 01:59:00,1.629,1.629,1.6288,1.6288,62800000.0
2009-08-28 02:00:00,1.6288,1.62905,1.62875,1.62905,101700000.0
2009-08-28 02:01:00,1.6291,1.6291,1.62875,1.62895,80200000.0
2009-08-28 02:02:00,1.62895,1.6292,1.62895,1.6292,41000000.0
2009-08-28 02:03:00,1.6292,1.62935,1.62915,1.6292,78300000.0
2009-08-28 02:04:00,1.62915,1.62945,1.62915,1.6294,165100000.0
2009-08-28 02:05:00,1.6292,1.6294,1.6288,1.62885,72200000.0
2009-08-28 02:06:00,1.62885,1.6291,1.62885,1.62905,81400000.0
2009-08-28 02:07:00,1.62905,1.62905,1.62875,1.62875,75800000.0
2009-08-28 02:08:00,1.62885,1.629,1.6288,1.6288,18300000.0
2009-08-28 02:09:00,1.62885,1.629,1.62875,1.6288,46100000.0
2009-08-28 02:10:00,1.6288,1.6291,1.62875,1.62905,124600000.0
2009-08-28 02:11:00,1.62905,1.6293,1.62895,1.6293,333200000.0
2009-08-28 02:12:00,1.62925,1.6299,1.62925,1.62965,341500000.0
2009-08-28 02:13:00,1.62965,1.63005,1.62965,1.62985,198600000.0
2009-08-28 02:14:00,1.6298,1.6299,1.6295,1.6296,127900000.0
2009-08-28 02:15:00,1.6296,1.6297,1.62935,1.62955,221200000.0
2009-08-28 02:16:00,1.62955,1.6297,1.6291,1.6293,177900000.0
2009-08-28 02:17:00,1.6293,1.6295,1.6293,1.6295,43400000.0
2009-08-28 02:18:00,1.62945,1.62945,1.6292,1.6292,67800000.0
2009-08-28 02:19:00,1.62925,1.6293,1.62895,1.62895,148400000.0
2009-08-28 02:20:00,1.6289,1.629,1.62885,1.6289,103200000.0
2009-08-28 02:21:00,1.6289,1.62925,1.6289,1.62925,48600000.0
2009-08-28 02:22:00,1.6292,1.62985,1.6292,1.62965,155900000.0
2009-08-28 02:23:00,1.6297,1.6297,1.6294,1.62955,72600000.0
2009-08-28 02:24:00,1.6295,1.6295,1.6292,1.6293,108300000.0
2009-08-28 02:25:00,1.6293,1.6293,1.6291,1.62915,107000000.0
2009-08-28 02:26:00,1.62915,1.62915,1.6285,1.6285,177700000.0
2009-08-28 02:27:00,1.6285,1.6286,1.62775,1.6278,275500000.0
2009-08-28 02:28:00,1.62785,1.62785,1.6276,1.62775,82500000.0
2009-08-28 02:29:00,1.6277,1.6287,1.6277,1.62855,50100000.0
2009-08-28 02:30:00,1.6285,1.6285,1.6283,1.6284,43500000.0
2009-08-28 02:31:00,1.62845,1.62855,1.6279,1.62825,43400000.0
2009-08-28 02:32:00,1.6281,1.6281,1.6281,1.6281,10000000.0
2009-08-28 02:33:00,1.6282,1.62825,1.6281,1.6282,77200000.0
2009-08-28 02:34:00,1.6282,1.6284,1.6282,1.62825,185500000.0
2009-08-28 02:35:00,1.6283,1.62845,1.62825,1.62845,77900000.0
2009-08-28 02:36:00,1.62845,1.6286,1.62845,1.6285,79100000.0
2009-08-28 02:37:00,1.6285,1.62865,1.6285,1.62865,50500000.0
2009-08-28 02:38:00,1.62865,1.629,1.62865,1.6289,33600000.0
2009-08-28 02:39:00,1.6289,1.629,1.6289,1.629,41100000.0
2009-08-28 02:40:00,1.629,1.6296,1.6289,1.6293,123900000.0
2009-08-28 02:41:00,1.6293,1.6293,1.6286,1.6289,123500000.0
2009-08-28 02:42:00,1.6289,1.629,1.6289,1.62895,44000000.0
2009-08-28 02:43:00,1.629,1.629,1.62885,1.6289,27500000.0
2009-08-28 02:44:00,1.6289,1.629,1.6289,1.629,25600000.0
2009-08-28 02:45:00,1.62895,1.629,1.62795,1.6281,157200000.0
2009-08-28 02:46:00,1.6281,1.6285,1.6279,1.6285,88050000.0
2009-08-28 02:47:00,1.6286,1.6286,1.6281,1.6282,75200000.0
2009-08-28 02:48:00,1.6282,1.6284,1.6281,1.6283,36100000.0
2009-08-28 02:49:00,1.6283,1.62865,1.62825,1.62825,62700000.0
2009-08-28 02:50:00,1.6283,1.6287,1.62825,1.6286,60100000.0
2009-08-28 02:51:00,1.6286,1.6286,1.6285,1.6286,41100000.0
2009-08-28 02:52:00,1.6286,1.6287,1.6285,1.6287,38500000.0
2009-08-28 02:53:00,1.62875,1.6288,1.62875,1.6288,49800000.0
2009-08-28 02:54:00,1.62875,1.629,1.62875,1.62885,97000000.0
2009-08-28 02:55:00,1.6289,1.62915,1.62865,1.62865,63000000.0
2009-08-28 02:56:00,1.62875,1.629,1.6287,1.6289,69500000.0
2009-08-28 02:57:00,1.6289,1.62895,1.62855,1.6287,72500000.0
2009-08-28 02:58:00,1.62865,1.62875,1.6286,1.62875,33900000.0
2009-08-28 02:59:00,1.62875,1.62895,1.6287,1.6288,121400000.0
2009-08-28 03:00:00,1.6289,1.62905,1.6289,1.629,138200000.0
2009-08-28 03:01:00,1.62905,1.62905,1.62875,1.6288,48800000.0
2009-08-28 03:02:00,1.6288,1.6294,1.6288,1.6294,74800000.0
2009-08-28 03:03:00,1.6294,1.6294,1.62905,1.62925,61100000.0
2009-08-28 03:04:00,1.62925,1.62945,1.62915,1.62945,28600000.0
2009-08-28 03:05:00,1.62945,1.6295,1.6294,1.6295,22800000.0
2009-08-28 03:06:00,1.6294,1.62945,1.62935,1.62935,25900000.0
2009-08-28 03:07:00,1.62935,1.62935,1.62905,1.6291,32100000.0
2009-08-28 03:08:00,1.62905,1.62915,1.6289,1.6289,47300000.0
2009-08-28 03:09:00,1.6289,1.62895,1.62865,1.62885,47000000.0
2009-08-28 03:10:00,1.62885,1.62885,1.6286,1.6286,13000000.0
2009-08-28 03:11:00,1.6286,1.62925,1.6286,1.62925,67600000.0
2009-08-28 03:12:00,1.6293,1.62935,1.6291,1.62935,52400000.0
2009-08-28 03:13:00,1.62935,1.62935,1.62915,1.62925,39500000.0
2009-08-28 03:14:00,1.62925,1.62925,1.62905,1.6292,82700000.0
2009-08-28 03:15:00,1.6292,1.6293,1.6292,1.6293,5000000.0
2009-08-28 03:16:00,1.62925,1.62945,1.62925,1.6294,25900000.0
2009-08-28 03:17:00,1.6294,1.62945,1.6293,1.62945,30600000.0
2009-08-28 03:18:00,1.62945,1.62945,1.6294,1.6294,10000000.0
2009-08-28 03:19:00,1.6293,1.6293,1.62925,1.62925,25400000.0
2009-08-28 03:20:00,1.6292,1.6293,1.6292,1.62925,30300000.0
2009-08-28 03:21:00,1.62925,1.6293,1.6292,1.6293,24300000.0
2009-08-28 03:22:00,1.6294,1.6295,1.6293,1.6295,18000000.0
2009-08-28 03:23:00,1.6294,1.6295,1.62935,1.6294,41200000.0
2009-08-28 03:24:00,1.6294,1.62985,1.6294,1.6298,97600000.0
2009-08-28 03:25:00,1.6298,1.6299,1.6298,1.6298,48400000.0
2009-08-28 03:26:00,1.62955,1.6297,1.6293,1.6295,78600000.0
2009-08-28 03:27:00,1.6295,1.62955,1.6294,1.6294,84100000.0
2009-08-28 03:28:00,1.6294,1.62945,1.6293,1.6293,143500000.0
2009-08-28 03:29:00,1.6293,1.62945,1.6293,1.62945,59000000.0
2009-08-28 03:30:00,1.62945,1.62945,1.62935,1.62945,48900000.0
2009-08-28 03:31:00,1.62945,1.6295,1.62925,1.6293,55300000.0
2009-08-28 03:32:00,1.6293,1.6295,1.6292,1.6295,58700000.0
2009-08-28 03:33:00,1.6295,1.62955,1.6294,1.6295,83000000.0
2009-08-28 03:34:00,1.62955,1.6296,1.6293,1.6293,43100000.0
2009-08-28 03:35:00,1.6293,1.62935,1.6292,1.6292,90900000.0
2009-08-28 03:36:00,1.6292,1.6293,1.62885,1.62885,50800000.0
2009-08-28 03:37:00,1.6289,1.62895,1.62885,1.6289,57500000.0
2009-08-28 03:38:00,1.62885,1.629,1.62885,1.6289,15000000.0
2009-08-28 03:39:00,1.6289,1.62915,1.6288,1.6288,74800000.0
2009-08-28 03:40:00,1.6288,1.62885,1.62865,1.62885,76800000.0
2009-08-28 03:41:00,1.62885,1.62885,1.6288,1.62885,7000000.0
2009-08-28 03:42:00,1.62885,1.6289,1.62865,1.6287,67500000.0
2009-08-28 03:43:00,1.6287,1.6287,1.62795,1.62835,154000000.0
2009-08-28 03:44:00,1.6284,1.62875,1.6283,1.6284,73700000.0
2009-08-28 03:45:00,1.6284,1.6284,1.62805,1.62805,103100000.0
2009-08-28 03:46:00,1.62805,1.6288,1.628,1.62865,67000000.0
2009-08-28 03:47:00,1.6287,1.6288,1.6286,1.6288,78900000.0
2009-08-28 03:48:00,1.6287,1.6294,1.6287,1.6291,63700000.0
2009-08-28 03:49:00,1.6291,1.6291,1.6288,1.6288,59800000.0
2009-08-28 03:50:00,1.6288,1.62885,1.6287,1.6288,25000000.0
2009-08-28 03:51:00,1.6287,1.6287,1.6285,1.6285,97600000.0
2009-08-28 03:52:00,1.6285,1.62855,1.62835,1.6285,112200000.0
2009-08-28 03:53:00,1.62855,1.62855,1.6283,1.6283,48900000.0
2009-08-28 03:54:00,1.6283,1.6285,1.6281,1.6281,93900000.0
2009-08-28 03:55:00,1.6281,1.6283,1.628,1.62825,57000000.0
2009-08-28 03:56:00,1.62825,1.62825,1.62805,1.6282,50200000.0
2009-08-28 03:57:00,1.6282,1.6283,1.6282,1.6283,72800000.0
2009-08-28 03:58:00,1.6283,1.62835,1.62815,1.6282,91000000.0
2009-08-28 03:59:00,1.6282,1.6284,1.62805,1.6284,133000000.0
2009-08-28 04:00:00,1.6283,1.6283,1.62815,1.6282,119600000.0
2009-08-28 04:01:00,1.6282,1.6282,1.62815,1.6282,73700000.0
2009-08-28 04:02:00,1.6282,1.6282,1.62795,1.62795,81500000.0
2009-08-28 04:03:00,1.62805,1.62805,1.62745,1.62785,148900000.0
2009-08-28 04:04:00,1.62785,1.62785,1.62775,1.62775,21200000.0
2009-08-28 04:05:00,1.6277,1.62775,1.6277,1.62775,20200000.0
2009-08-28 04:06:00,1.62775,1.62775,1.6274,1.6276,41800000.0
2009-08-28 04:07:00,1.6276,1.62765,1.62745,1.62765,32700000.0
2009-08-28 04:08:00,1.62765,1.6278,1.6275,1.6275,69800000.0
2009-08-28 04:09:00,1.6276,1.62775,1.6273,1.6277,68400000.0
2009-08-28 04:10:00,1.6277,1.62815,1.6275,1.62815,56100000.0
2009-08-28 04:11:00,1.62815,1.62815,1.62805,1.6281,18000000.0
2009-08-28 04:12:00,1.6281,1.6282,1.6281,1.6281,35000000.0
2009-08-28 04:13:00,1.62805,1.62815,1.62805,1.6281,24900000.0
2009-08-28 04:14:00,1.6281,1.62835,1.62805,1.6282,58200000.0
2009-08-28 04:15:00,1.6282,1.6283,1.62805,1.62805,91200000.0
2009-08-28 04:16:00,1.62805,1.6281,1.62805,1.6281,28600000.0
2009-08-28 04:17:00,1.6281,1.6281,1.6277,1.628,109800000.0
2009-08-28 04:18:00,1.628,1.628,1.6279,1.62795,48800000.0
2009-08-28 04:19:00,1.62795,1.628,1.62795,1.62795,18600000.0
2009-08-28 04:20:00,1.62795,1.62795,1.6279,1.62795,44800000.0
2009-08-28 04:21:00,1.628,1.62835,1.628,1.62835,37700000.0
2009-08-28 04:22:00,1.6284,1.6286,1.62825,1.6286,60300000.0
2009-08-28 04:23:00,1.62865,1.6287,1.6285,1.6285,89200000.0
2009-08-28 04:24:00,1.62845,1.6285,1.62845,1.6285,19900000.0
2009-08-28 04:25:00,1.6285,1.6285,1.6283,1.62835,103200000.0
2009-08-28 04:26:00,1.62835,1.6285,1.62835,1.62845,20400000.0
2009-08-28 04:27:00,1.62845,1.6285,1.62835,1.6285,91900000.0
2009-08-28 04:28:00,1.6285,1.62855,1.6283,1.6283,128900000.0
2009-08-28 04:29:00,1.6282,1.6282,1.6281,1.6282,28000000.0
2009-08-28 04:30:00,1.62825,1.6286,1.62825,1.6284,55700000.0
2009-08-28 04:31:00,1.6283,1.62875,1.6283,1.6287,33100000.0
2009-08-28 04:32:00,1.6287,1.6287,1.62865,1.62865,43500000.0
2009-08-28 04:33:00,1.62865,1.6287,1.628,1.62835,86500000.0
2009-08-28 04:34:00,1.62835,1.62835,1.62825,1.6283,42800000.0
2009-08-28 04:35:00,1.62825,1.62835,1.62825,1.62835,39200000.0
2009-08-28 04:36:00,1.62835,1.6287,1.62835,1.62865,93800000.0
2009-08-28 04:37:00,1.6286,1.6287,1.62825,1.62825,188600000.0
2009-08-28 04:38:00,1.62825,1.6285,1.62825,1.62845,157100000.0
2009-08-28 04:39:00,1.6285,1.6285,1.62845,1.62845,54600000.0
2009-08-28 04:40:00,1.6285,1.6286,1.62845,1.6286,120900000.0
2009-08-28 04:41:00,1.6286,1.6287,1.6286,1.62865,51800000.0
2009-08-28 04:42:00,1.62865,1.62865,1.6285,1.62855,30500000.0
2009-08-28 04:43:00,1.6285,1.6285,1.62815,1.6284,227400000.0
2009-08-28 04:44:00,1.6284,1.6284,1.62835,1.62835,28100000.0
2009-08-28 04:45:00,1.6283,1.6284,1.6283,1.62835,45200000.0
2009-08-28 04:46:00,1.6284,1.6284,1.6283,1.6284,67500000.0
2009-08-28 04:47:00,1.6284,1.62875,1.6283,1.62855,75000000.0
2009-08-28 04:48:00,1.62855,1.6287,1.6285,1.62855,97300000.0
2009-08-28 04:49:00,1.6286,1.62875,1.6285,1.6285,96900000.0
2009-08-28 04:50:00,1.62845,1.6285,1.62815,1.6282,131500000.0
2009-08-28 04:51:00,1.6281,1.62825,1.62735,1.62735,170300000.0
2009-08-28 04:52:00,1.62735,1.6276,1.6272,1.62735,125000000.0
2009-08-28 04:53:00,1.62735,1.62735,1.6266,1.6267,210000000.0
2009-08-28 04:54:00,1.6267,1.6268,1.6266,1.6266,137900000.0
2009-08-28 04:55:00,1.6266,1.62665,1.62655,1.6266,224500000.0
2009-08-28 04:56:00,1.6266,1.62665,1.62655,1.6266,177500000.0
2009-08-28 04:57:00,1.6266,1.62675,1.62655,1.6266,82300000.0
2009-08-28 04:58:00,1.6266,1.6269,1.6266,1.6268,104800000.0
2009-08-28 04:59:00,1.6268,1.627,1.62675,1.6269,55600000.0
2009-08-28 05:00:00,1.62695,1.6272,1.62695,1.6271,69300000.0
2009-08-28 05:01:00,1.62705,1.62715,1.62695,1.62695,78200000.0
2009-08-28 05:02:00,1.62695,1.62695,1.62695,1.62695,2400000.0
2009-08-28 05:03:00,1.62695,1.62695,1.6267,1.6268,142700000.0
2009-08-28 05:04:00,1.6268,1.62685,1.6266,1.6266,171700000.0
2009-08-28 05:05:00,1.6266,1.62675,1.6265,1.6265,182600000.0
2009-08-28 05:06:00,1.6265,1.62665,1.6265,1.62665,103100000.0
2009-08-28 05:07:00,1.62665,1.6267,1.62655,1.62655,90700000.0
2009-08-28 05:08:00,1.62655,1.62665,1.62655,1.6266,44900000.0
2009-08-28 05:09:00,1.6266,1.62665,1.62655,1.6266,42500000.0
2009-08-28 05:10:00,1.6266,1.6268,1.6266,1.62665,194500000.0
2009-08-28 05:11:00,1.62665,1.6267,1.6266,1.6267,40400000.0
2009-08-28 05:12:00,1.6266,1.6266,1.6264,1.6265,126800000.0
2009-08-28 05:13:00,1.6265,1.62675,1.62645,1.62675,55100000.0
2009-08-28 05:14:00,1.62675,1.62705,1.6267,1.62675,116300000.0
2009-08-28 05:15:00,1.62675,1.62685,1.62635,1.6264,321700000.0
2009-08-28 05:16:00,1.6264,1.6265,1.62635,1.6264,120800000.0
2009-08-28 05:17:00,1.6264,1.6267,1.6264,1.62665,105500000.0
2009-08-28 05:18:00,1.6266,1.6267,1.62645,1.62665,240500000.0
2009-08-28 05:19:00,1.6266,1.6268,1.6265,1.6268,121700000.0
2009-08-28 05:20:00,1.6268,1.6269,1.6267,1.62675,42900000.0
2009-08-28 05:21:00,1.62675,1.6271,1.6267,1.6271,187400000.0
2009-08-28 05:22:00,1.627,1.6271,1.6269,1.6269,115700000.0
2009-08-28 05:23:00,1.6269,1.62705,1.62675,1.62705,76900000.0
2009-08-28 05:24:00,1.6271,1.6272,1.62705,1.62715,48700000.0
2009-08-28 05:25:00,1.6272,1.62725,1.6271,1.6271,27400000.0
2009-08-28 05:26:00,1.6271,1.6273,1.6271,1.6272,43200000.0
2009-08-28 05:27:00,1.6272,1.62735,1.6272,1.62735,7000000.0
2009-08-28 05:28:00,1.62735,1.62735,1.627,1.627,74300000.0
2009-08-28 05:29:00,1.62695,1.627,1.6269,1.627,125300000.0
2009-08-28 05:30:00,1.627,1.62715,1.62695,1.62705,96700000.0
2009-08-28 05:31:00,1.62705,1.62705,1.6267,1.62675,105300000.0
2009-08-28 05:32:00,1.62675,1.62675,1.62645,1.6265,64900000.0
2009-08-28 05:33:00,1.6264,1.6266,1.6264,1.62645,67600000.0
2009-08-28 05:34:00,1.6264,1.62645,1.6264,1.62645,54200000.0
2009-08-28 05:35:00,1.62645,1.6267,1.6264,1.62655,52900000.0
2009-08-28 05:36:00,1.62655,1.6267,1.62645,1.6267,132800000.0
2009-08-28 05:37:00,1.62665,1.62715,1.62665,1.627,139800000.0
2009-08-28 05:38:00,1.627,1.62705,1.62695,1.62695,16300000.0
2009-08-28 05:39:00,1.6269,1.6269,1.62685,1.6269,57900000.0
2009-08-28 05:40:00,1.62695,1.62715,1.6269,1.62715,54300000.0
2009-08-28 05:41:00,1.62715,1.62715,1.62675,1.6269,70100000.0
2009-08-28 05:42:00,1.6269,1.6269,1.6264,1.6264,176600000.0
2009-08-28 05:43:00,1.62645,1.6266,1.6264,1.6264,163100000.0
2009-08-28 05:44:00,1.6264,1.62645,1.62625,1.62625,242500000.0
2009-08-28 05:45:00,1.62625,1.6266,1.62625,1.6266,125900000.0
2009-08-28 05:46:00,1.6266,1.6267,1.6264,1.62665,107000000.0
2009-08-28 05:47:00,1.62665,1.62675,1.62665,1.6267,38000000.0
2009-08-28 05:48:00,1.6267,1.6268,1.6267,1.62675,20000000.0
2009-08-28 05:49:00,1.62675,1.6268,1.62665,1.6268,16000000.0
2009-08-28 05:50:00,1.6268,1.6272,1.62675,1.62695,90800000.0
2009-08-28 05:51:00,1.62695,1.6271,1.62665,1.62675,91700000.0
2009-08-28 05:52:00,1.6267,1.6269,1.6267,1.6268,120600000.0
2009-08-28 05:53:00,1.6268,1.6268,1.6262,1.6262,205300000.0
2009-08-28 05:54:00,1.6262,1.6264,1.6262,1.62635,82500000.0
2009-08-28 05:55:00,1.62635,1.6264,1.6263,1.6264,24300000.0
2009-08-28 05:56:00,1.62635,1.6264,1.6262,1.62635,140500000.0
2009-08-28 05:57:00,1.6263,1.6266,1.6263,1.62655,95500000.0
2009-08-28 05:58:00,1.6267,1.6267,1.6265,1.6265,41600000.0
2009-08-28 05:59:00,1.6265,1.6266,1.62645,1.6266,43400000.0
2009-08-28 06:00:00,1.6266,1.6268,1.6266,1.62675,76500000.0
2009-08-28 06:01:00,1.62675,1.62695,1.62675,1.6269,30700000.0
2009-08-28 06:02:00,1.6268,1.62715,1.6268,1.62715,97600000.0
2009-08-28 06:03:00,1.6271,1.6272,1.62705,1.6272,56800000.0
2009-08-28 06:04:00,1.6272,1.6272,1.6271,1.6271,12400000.0
2009-08-28 06:05:00,1.6271,1.6271,1.6269,1.62695,65100000.0
2009-08-28 06:06:00,1.62695,1.6271,1.6269,1.6269,80900000.0
2009-08-28 06:07:00,1.6269,1.62695,1.6267,1.6268,227100000.0
2009-08-28 06:08:00,1.62685,1.6269,1.62675,1.62685,70200000.0
2009-08-28 06:09:00,1.6269,1.6269,1.62665,1.62665,180200000.0
2009-08-28 06:10:00,1.62665,1.62685,1.62665,1.62675,78200000.0
2009-08-28 06:11:00,1.62685,1.627,1.6266,1.62685,192100000.0
2009-08-28 06:12:00,1.62685,1.62685,1.6268,1.6268,12100000.0
2009-08-28 06:13:00,1.6268,1.62735,1.62675,1.62725,136100000.0
2009-08-28 06:14:00,1.62725,1.6274,1.6271,1.6271,279400000.0
2009-08-28 06:15:00,1.6271,1.62735,1.62705,1.6273,199300000.0
2009-08-28 06:16:00,1.6273,1.6273,1.62655,1.6267,384800000.0
2009-08-28 06:17:00,1.6267,1.62675,1.6267,1.62675,68500000.0
2009-08-28 06:18:00,1.62685,1.6273,1.6267,1.627,402000000.0
2009-08-28 06:19:00,1.6269,1.6269,1.6265,1.62685,338000000.0
2009-08-28 06:20:00,1.62685,1.6269,1.6268,1.6269,112100000.0
2009-08-28 06:21:00,1.6269,1.627,1.6269,1.627,149200000.0
2009-08-28 06:22:00,1.627,1.6271,1.627,1.6271,64200000.0
2009-08-28 06:23:00,1.6271,1.6271,1.6271,1.6271,28100000.0
2009-08-28 06:24:00,1.6271,1.6271,1.6269,1.62695,65000000.0
2009-08-28 06:25:00,1.62695,1.6275,1.62685,1.6275,218700000.0
2009-08-28 06:26:00,1.6275,1.6275,1.6272,1.62725,79400000.0
2009-08-28 06:27:00,1.62725,1.62725,1.62725,1.62725,41100000.0
2009-08-28 06:28:00,1.62725,1.62725,1.627,1.62705,43700000.0
2009-08-28 06:29:00,1.62705,1.6271,1.62705,1.6271,53400000.0
2009-08-28 06:30:00,1.6271,1.6272,1.6271,1.6272,91200000.0
2009-08-28 06:31:00,1.6272,1.6272,1.62715,1.62715,95200000.0
2009-08-28 06:32:00,1.62715,1.6273,1.627,1.6271,216800000.0
2009-08-28 06:33:00,1.6271,1.62715,1.6267,1.6269,383400000.0
2009-08-28 06:34:00,1.62685,1.627,1.6266,1.62665,290500000.0
2009-08-28 06:35:00,1.62665,1.6267,1.6265,1.62655,353200000.0
2009-08-28 06:36:00,1.62665,1.62735,1.62665,1.62735,139400000.0
2009-08-28 06:37:00,1.62735,1.62735,1.62695,1.62705,215900000.0
2009-08-28 06:38:00,1.62705,1.62705,1.62695,1.62695,139300000.0
2009-08-28 06:39:00,1.62695,1.627,1.62695,1.62695,50800000.0
2009-08-28 06:40:00,1.62695,1.6273,1.6269,1.6273,118000000.0
2009-08-28 06:41:00,1.6273,1.6273,1.62715,1.6272,52200000.0
2009-08-28 06:42:00,1.6272,1.6272,1.62715,1.6272,25200000.0
2009-08-28 06:43:00,1.62715,1.6272,1.62705,1.6271,76900000.0
2009-08-28 06:44:00,1.6271,1.62715,1.62705,1.62715,137000000.0
2009-08-28 06:45:00,1.6271,1.62715,1.6271,1.62715,34600000.0
2009-08-28 06:46:00,1.62715,1.62715,1.62715,1.62715,4000000.0
2009-08-28 06:47:00,1.62715,1.6273,1.6271,1.6273,191500000.0
2009-08-28 06:48:00,1.6273,1.6273,1.6273,1.6273,25000000.0
2009-08-28 06:49:00,1.6273,1.62755,1.62725,1.6274,149400000.0
2009-08-28 06:50:00,1.6274,1.6275,1.62735,1.6275,101500000.0
2009-08-28 06:51:00,1.6275,1.6277,1.6275,1.62755,383100000.0
2009-08-28 06:52:00,1.62755,1.6277,1.62755,1.6277,69700000.0
2009-08-28 06:53:00,1.6277,1.62775,1.62745,1.6275,72100000.0
2009-08-28 06:54:00,1.62745,1.62765,1.62745,1.6276,94100000.0
2009-08-28 06:55:00,1.6276,1.6278,1.6276,1.6278,88400000.0
2009-08-28 06:56:00,1.62785,1.62795,1.6278,1.62795,64400000.0
2009-08-28 06:57:00,1.62795,1.62795,1.6278,1.6279,170200000.0
2009-08-28 06:58:00,1.6279,1.62805,1.6279,1.628,44000000.0
2009-08-28 06:59:00,1.62805,1.62825,1.628,1.62815,92900000.0
2009-08-28 07:00:00,1.62815,1.62815,1.6278,1.62785,86600000.0
2009-08-28 07:01:00,1.62785,1.62785,1.6277,1.6277,143200000.0
2009-08-28 07:02:00,1.6277,1.62775,1.6275,1.6275,64800000.0
2009-08-28 07:03:00,1.6275,1.6278,1.6275,1.6276,95500000.0
2009-08-28 07:04:00,1.6276,1.6277,1.62735,1.6274,75200000.0
2009-08-28 07:05:00,1.62735,1.6274,1.6272,1.6273,74700000.0
2009-08-28 07:06:00,1.6273,1.6274,1.62725,1.62725,46400000.0
2009-08-28 07:07:00,1.6272,1.6278,1.6272,1.6275,271000000.0
2009-08-28 07:08:00,1.6275,1.6275,1.6275,1.6275,63100000.0
2009-08-28 07:09:00,1.6275,1.6278,1.6275,1.6277,124300000.0
2009-08-28 07:10:00,1.6277,1.6278,1.6277,1.6278,243900000.0
2009-08-28 07:11:00,1.62785,1.62785,1.62725,1.6275,306900000.0
2009-08-28 07:12:00,1.6275,1.62755,1.6272,1.6274,269200000.0
2009-08-28 07:13:00,1.62745,1.62745,1.627,1.627,176500000.0
2009-08-28 07:14:00,1.627,1.627,1.62675,1.62685,49700000.0
2009-08-28 07:15:00,1.62685,1.627,1.62675,1.627,28500000.0
2009-08-28 07:16:00,1.627,1.6271,1.627,1.627,77800000.0
2009-08-28 07:17:00,1.627,1.627,1.62675,1.62685,116600000.0
2009-08-28 07:18:00,1.6268,1.62715,1.62675,1.627,189700000.0
2009-08-28 07:19:00,1.62705,1.62705,1.6267,1.6268,77800000.0
2009-08-28 07:20:00,1.62685,1.62685,1.6268,1.6268,47400000.0
2009-08-28 07:21:00,1.6268,1.6268,1.62675,1.62675,44600000.0
2009-08-28 07:22:00,1.62675,1.62725,1.62675,1.62725,355600000.0
2009-08-28 07:23:00,1.6272,1.62735,1.62705,1.6272,208700000.0
2009-08-28 07:24:00,1.62725,1.6275,1.6272,1.62735,289900000.0
2009-08-28 07:25:00,1.62735,1.6274,1.6273,1.62735,193700000.0
2009-08-28 07:26:00,1.62735,1.6274,1.6272,1.6272,118500000.0
2009-08-28 07:27:00,1.6272,1.6272,1.627,1.627,36600000.0
2009-08-28 07:28:00,1.627,1.6271,1.62675,1.62685,205800000.0
2009-08-28 07:29:00,1.6268,1.6268,1.6267,1.6267,60200000.0
2009-08-28 07:30:00,1.6267,1.6267,1.62655,1.6266,229200000.0
2009-08-28 07:31:00,1.6266,1.62675,1.6265,1.6266,342500000.0
2009-08-28 07:32:00,1.6267,1.62695,1.6267,1.62685,101800000.0
2009-08-28 07:33:00,1.62685,1.62685,1.6265,1.6265,257300000.0
2009-08-28 07:34:00,1.6265,1.62675,1.6265,1.62665,116200000.0
2009-08-28 07:35:00,1.62665,1.62705,1.62665,1.62685,103500000.0
2009-08-28 07:36:00,1.6268,1.6271,1.6268,1.62705,64500000.0
2009-08-28 07:37:00,1.62705,1.6271,1.62695,1.62695,163700000.0
2009-08-28 07:38:00,1.62695,1.6272,1.6268,1.6268,216800000.0
2009-08-28 07:39:00,1.6268,1.6268,1.6266,1.6267,97100000.0
2009-08-28 07:40:00,1.62675,1.6272,1.62675,1.62715,207900000.0
2009-08-28 07:41:00,1.62715,1.62765,1.62715,1.62735,228200000.0
2009-08-28 07:42:00,1.62735,1.62765,1.6273,1.62745,147300000.0
2009-08-28 07:43:00,1.62745,1.62745,1.6269,1.6274,277400000.0
2009-08-28 07:44:00,1.6274,1.62745,1.62735,1.62745,106200000.0
2009-08-28 07:45:00,1.62745,1.6282,1.62725,1.62815,289900000.0
2009-08-28 07:46:00,1.62815,1.62845,1.62815,1.6282,329900000.0
2009-08-28 07:47:00,1.6282,1.6283,1.62805,1.62815,147200000.0
2009-08-28 07:48:00,1.62815,1.62855,1.62815,1.62825,234600000.0
2009-08-28 07:49:00,1.62815,1.62875,1.62815,1.62865,193100000.0
2009-08-28 07:50:00,1.62875,1.62885,1.62815,1.62815,256500000.0
2009-08-28 07:51:00,1.6282,1.62865,1.62815,1.62855,341200000.0
2009-08-28 07:52:00,1.62855,1.62865,1.62825,1.6285,262900000.0
2009-08-28 07:53:00,1.6285,1.62875,1.6285,1.6287,204500000.0
2009-08-28 07:54:00,1.6287,1.62885,1.6287,1.6287,173100000.0
2009-08-28 07:55:00,1.6287,1.62895,1.62865,1.6288,93800000.0
2009-08-28 07:56:00,1.6288,1.6294,1.6287,1.6293,211200000.0
2009-08-28 07:57:00,1.6293,1.6295,1.6293,1.6294,59700000.0
2009-08-28 07:58:00,1.6294,1.6295,1.62915,1.62915,221100000.0
2009-08-28 07:59:00,1.62915,1.6292,1.62855,1.62855,195300000.0
2009-08-28 08:00:00,1.6285,1.62885,1.6284,1.62875,281700000.0
2009-08-28 08:01:00,1.6288,1.62885,1.62855,1.62865,272100000.0
2009-08-28 08:02:00,1.62865,1.62865,1.62825,1.62835,232600000.0
2009-08-28 08:03:00,1.62835,1.62845,1.6281,1.6281,189500000.0
2009-08-28 08:04:00,1.6281,1.6281,1.62785,1.62785,168100000.0
2009-08-28 08:05:00,1.6279,1.62795,1.6278,1.62795,59900000.0
2009-08-28 08:06:00,1.6281,1.62855,1.6281,1.6285,34700000.0
2009-08-28 08:07:00,1.6285,1.6287,1.6285,1.62865,51000000.0
2009-08-28 08:08:00,1.6286,1.6286,1.6282,1.6282,202000000.0
2009-08-28 08:09:00,1.6282,1.6282,1.62815,1.62815,152000000.0
2009-08-28 08:10:00,1.62815,1.6283,1.6279,1.62805,224300000.0
2009-08-28 08:11:00,1.62805,1.6281,1.62765,1.62775,201100000.0
2009-08-28 08:12:00,1.62775,1.62845,1.62775,1.62845,169400000.0
2009-08-28 08:13:00,1.6285,1.6285,1.62815,1.6284,307500000.0
2009-08-28 08:14:00,1.6284,1.6287,1.62805,1.62805,319900000.0
2009-08-28 08:15:00,1.62805,1.62805,1.6279,1.628,162300000.0
2009-08-28 08:16:00,1.628,1.62835,1.62795,1.62825,200800000.0
2009-08-28 08:17:00,1.6282,1.62825,1.62805,1.62815,245500000.0
2009-08-28 08:18:00,1.62815,1.62825,1.6279,1.6279,364400000.0
2009-08-28 08:19:00,1.628,1.62835,1.62785,1.6281,408600000.0
2009-08-28 08:20:00,1.6282,1.6282,1.62775,1.6278,209800000.0
2009-08-28 08:21:00,1.6278,1.6279,1.62775,1.6278,99900000.0
2009-08-28 08:22:00,1.6278,1.6279,1.6277,1.62785,231500000.0
2009-08-28 08:23:00,1.62785,1.62795,1.6278,1.62795,119200000.0
2009-08-28 08:24:00,1.62795,1.628,1.6278,1.628,288200000.0
2009-08-28 08:25:00,1.6279,1.62805,1.62785,1.62785,168600000.0
2009-08-28 08:26:00,1.6279,1.62805,1.62775,1.6279,132600000.0
2009-08-28 08:27:00,1.6279,1.6279,1.62725,1.6273,175200000.0
2009-08-28 08:28:00,1.6273,1.62735,1.6271,1.62735,485800000.0
2009-08-28 08:29:00,1.62735,1.6275,1.6272,1.6273,440300000.0
2009-08-28 08:30:00,1.6273,1.6275,1.6273,1.6273,196700000.0
2009-08-28 08:31:00,1.62725,1.6274,1.62705,1.62735,487000000.0
2009-08-28 08:32:00,1.62735,1.62785,1.62735,1.6278,295600000.0
2009-08-28 08:33:00,1.6278,1.62785,1.6277,1.62775,160500000.0
2009-08-28 08:34:00,1.62775,1.62805,1.6277,1.628,177700000.0
2009-08-28 08:35:00,1.628,1.6289,1.62785,1.6289,268300000.0
2009-08-28 08:36:00,1.6289,1.6294,1.62885,1.6294,243300000.0
2009-08-28 08:37:00,1.62945,1.63065,1.62945,1.63065,437600001.0
2009-08-28 08:38:00,1.63065,1.6307,1.6303,1.6305,224000000.0
2009-08-28 08:39:00,1.6305,1.63055,1.62995,1.62995,283300000.0
2009-08-28 08:40:00,1.62995,1.62995,1.6296,1.6297,254700000.0
2009-08-28 08:41:00,1.62955,1.62955,1.62905,1.6291,311100000.0
2009-08-28 08:42:00,1.6291,1.6303,1.62905,1.63025,179200000.0
2009-08-28 08:43:00,1.63025,1.63035,1.6301,1.6301,222700000.0
2009-08-28 08:44:00,1.6301,1.63025,1.6297,1.63005,307700000.0
2009-08-28 08:45:00,1.63005,1.63075,1.62995,1.6307,277800000.0
2009-08-28 08:46:00,1.6307,1.6314,1.6307,1.63135,534100000.0
2009-08-28 08:47:00,1.63135,1.63135,1.63045,1.63085,493900000.0
2009-08-28 08:48:00,1.63085,1.63125,1.6307,1.63105,414500000.0
2009-08-28 08:49:00,1.631,1.63105,1.63015,1.63045,454200000.0
2009-08-28 08:50:00,1.63045,1.63045,1.63025,1.63045,294900000.0
2009-08-28 08:51:00,1.6304,1.63045,1.62895,1.6293,436000000.0
2009-08-28 08:52:00,1.6293,1.62985,1.62925,1.62955,304500000.0
2009-08-28 08:53:00,1.62955,1.62965,1.629,1.62945,367100000.0
2009-08-28 08:54:00,1.6294,1.62985,1.62905,1.62985,399200000.0
2009-08-28 08:55:00,1.62985,1.62985,1.62865,1.6287,469199999.0
2009-08-28 08:56:00,1.6287,1.6288,1.62855,1.62875,298700000.0
2009-08-28 08:57:00,1.62875,1.62895,1.62855,1.6287,289400000.0
2009-08-28 08:58:00,1.6287,1.6291,1.62855,1.62875,314300000.0
2009-08-28 08:59:00,1.62875,1.62875,1.6282,1.6282,211600000.0
2009-08-28 09:00:00,1.6282,1.6283,1.628,1.6282,389300000.0
2009-08-28 09:01:00,1.6282,1.629,1.62805,1.6285,252800000.0
2009-08-28 09:02:00,1.6285,1.6285,1.62805,1.6281,300200001.0
2009-08-28 09:03:00,1.6281,1.629,1.62805,1.6289,462300000.0
2009-08-28 09:04:00,1.6289,1.6289,1.6282,1.62865,456630000.0
2009-08-28 09:05:00,1.62885,1.6296,1.6288,1.62905,306700000.0
2009-08-28 09:06:00,1.629,1.6292,1.629,1.6291,242600000.0
2009-08-28 09:07:00,1.6291,1.6291,1.6287,1.6288,226700000.0
2009-08-28 09:08:00,1.6288,1.62915,1.6287,1.6291,197800000.0
2009-08-28 09:09:00,1.6291,1.6291,1.628,1.62805,326200000.0
2009-08-28 09:10:00,1.62805,1.62805,1.6278,1.6278,142500000.0
2009-08-28 09:11:00,1.6278,1.6285,1.6278,1.6281,160700000.0
2009-08-28 09:12:00,1.6281,1.62815,1.62745,1.6281,357600000.0
2009-08-28 09:13:00,1.6281,1.6281,1.6276,1.6278,271900000.0
2009-08-28 09:14:00,1.6278,1.62875,1.62775,1.62825,267500000.0
2009-08-28 09:15:00,1.62825,1.62875,1.6281,1.6281,356900000.0
2009-08-28 09:16:00,1.6281,1.62815,1.62755,1.6281,256700000.0
2009-08-28 09:17:00,1.62805,1.6288,1.628,1.6282,321300000.0
2009-08-28 09:18:00,1.62825,1.62865,1.62805,1.6281,285200000.0
2009-08-28 09:19:00,1.628,1.62825,1.62785,1.62815,343900000.0
2009-08-28 09:20:00,1.62815,1.62825,1.6278,1.62815,170300000.0
2009-08-28 09:21:00,1.62815,1.62835,1.6279,1.628,434300000.0
2009-08-28 09:22:00,1.628,1.62865,1.62795,1.62825,235400000.0
2009-08-28 09:23:00,1.6282,1.62845,1.62795,1.62795,208500000.0
2009-08-28 09:24:00,1.62795,1.62805,1.6277,1.62775,203100000.0
2009-08-28 09:25:00,1.62775,1.62785,1.62765,1.6278,188100000.0
2009-08-28 09:26:00,1.62785,1.6282,1.6278,1.6281,152600000.0
2009-08-28 09:27:00,1.6281,1.6282,1.62805,1.6282,228400000.0
2009-08-28 09:28:00,1.62825,1.62825,1.628,1.6281,261200000.0
2009-08-28 09:29:00,1.6281,1.62835,1.628,1.62835,215400000.0
2009-08-28 09:30:00,1.6284,1.62875,1.6284,1.62875,193000000.0
2009-08-28 09:31:00,1.6287,1.62875,1.62825,1.6284,332500000.0
2009-08-28 09:32:00,1.62835,1.62855,1.6283,1.62855,347800000.0
2009-08-28 09:33:00,1.62855,1.6286,1.6281,1.62825,435500000.0
2009-08-28 09:34:00,1.6282,1.62835,1.62745,1.62745,391300000.0
2009-08-28 09:35:00,1.62745,1.62755,1.62715,1.62745,343100001.0
2009-08-28 09:36:00,1.6275,1.6276,1.6273,1.6273,372300000.0
2009-08-28 09:37:00,1.62735,1.6276,1.62725,1.6276,304800000.0
2009-08-28 09:38:00,1.62765,1.6278,1.62725,1.6274,403600000.0
2009-08-28 09:39:00,1.6274,1.62775,1.62715,1.62755,499900000.0
2009-08-28 09:40:00,1.62755,1.62765,1.62755,1.62765,363700001.0
2009-08-28 09:41:00,1.62765,1.6277,1.62745,1.62755,275000000.0
2009-08-28 09:42:00,1.62755,1.62785,1.6275,1.6278,266800000.0
2009-08-28 09:43:00,1.62785,1.62795,1.62765,1.6277,216100000.0
2009-08-28 09:44:00,1.62765,1.62845,1.6276,1.6284,477200000.0
2009-08-28 09:45:00,1.6284,1.6288,1.62835,1.62875,296200003.0
2009-08-28 09:46:00,1.62875,1.6288,1.62865,1.6287,395899999.0
2009-08-28 09:47:00,1.6287,1.6287,1.62845,1.62855,298700001.0
2009-08-28 09:48:00,1.62855,1.6288,1.6285,1.6286,301800000.0
2009-08-28 09:49:00,1.62865,1.6288,1.6283,1.6286,449199999.0
2009-08-28 09:50:00,1.62865,1.62875,1.62845,1.62855,224000000.0
2009-08-28 09:51:00,1.62855,1.62855,1.6281,1.62815,174300000.0
2009-08-28 09:52:00,1.62815,1.62835,1.6278,1.62795,305700000.0
2009-08-28 09:53:00,1.62795,1.6282,1.62765,1.62795,335600000.0
2009-08-28 09:54:00,1.628,1.6282,1.6277,1.62785,538500000.0
2009-08-28 09:55:00,1.6278,1.6278,1.62765,1.6277,281400000.0
2009-08-28 09:56:00,1.62775,1.6283,1.6277,1.6282,317400000.0
2009-08-28 09:57:00,1.62825,1.6286,1.62805,1.62845,329300000.0
2009-08-28 09:58:00,1.62845,1.62865,1.62815,1.62865,419100000.0
2009-08-28 09:59:00,1.62865,1.62875,1.6284,1.6284,231100000.0
2009-08-28 10:00:00,1.6284,1.62855,1.628,1.62835,412700000.0
2009-08-28 10:01:00,1.62835,1.6284,1.6281,1.6282,331500000.0
2009-08-28 10:02:00,1.6282,1.6285,1.62815,1.6283,474300000.0
2009-08-28 10:03:00,1.6283,1.6286,1.6281,1.62855,404900000.0
2009-08-28 10:04:00,1.62855,1.62875,1.62845,1.62845,327800000.0
2009-08-28 10:05:00,1.62845,1.62915,1.62845,1.6288,427800000.0
2009-08-28 10:06:00,1.62875,1.6288,1.6285,1.6287,215900000.0
2009-08-28 10:07:00,1.6287,1.6288,1.62855,1.6287,305000000.0
2009-08-28 10:08:00,1.6287,1.62915,1.6287,1.6289,617000000.0
2009-08-28 10:09:00,1.6289,1.6292,1.62885,1.6292,291300000.0
2009-08-28 10:10:00,1.62905,1.62915,1.629,1.62905,566100000.0
2009-08-28 10:11:00,1.6291,1.62925,1.629,1.62925,416900000.0
2009-08-28 10:12:00,1.62925,1.6296,1.6292,1.6296,347200000.0
2009-08-28 10:13:00,1.6295,1.6303,1.62945,1.6303,584100000.0
2009-08-28 10:14:00,1.6303,1.63045,1.63015,1.63045,589999999.0
2009-08-28 10:15:00,1.63045,1.631,1.63045,1.63095,451500000.0
2009-08-28 10:16:00,1.63095,1.63195,1.6309,1.6316,457800000.0
2009-08-28 10:17:00,1.6317,1.6318,1.6313,1.6316,339200000.0
2009-08-28 10:18:00,1.63155,1.63185,1.6315,1.6317,414500000.0
2009-08-28 10:19:00,1.6317,1.6317,1.631,1.6312,348299999.0
2009-08-28 10:20:00,1.63125,1.63185,1.63115,1.63185,510900000.0
2009-08-28 10:21:00,1.63185,1.6327,1.6318,1.6325,364000000.0
2009-08-28 10:22:00,1.6326,1.6327,1.63235,1.63245,493000000.0
2009-08-28 10:23:00,1.6325,1.63255,1.6322,1.6324,353800000.0
2009-08-28 10:24:00,1.6324,1.63265,1.63215,1.63215,440300000.0
2009-08-28 10:25:00,1.63215,1.6322,1.63205,1.63215,89100000.0
2009-08-28 10:26:00,1.6321,1.6322,1.63195,1.63215,418100000.0
2009-08-28 10:27:00,1.6321,1.6321,1.63175,1.63195,547800000.0
2009-08-28 10:28:00,1.63195,1.63205,1.63135,1.63135,242200000.0
2009-08-28 10:29:00,1.63125,1.6315,1.63105,1.6311,199700000.0
2009-08-28 10:30:00,1.631,1.63275,1.6307,1.63105,672400000.0
2009-08-28 10:31:00,1.6309,1.631,1.62995,1.63005,519200000.0
2009-08-28 10:32:00,1.6301,1.6302,1.62925,1.62925,404600000.0
2009-08-28 10:33:00,1.6292,1.6301,1.6292,1.63005,441300000.0
2009-08-28 10:34:00,1.63,1.6305,1.62995,1.6305,484900000.0
2009-08-28 10:35:00,1.6305,1.63095,1.6303,1.6307,304300000.0
2009-08-28 10:36:00,1.6306,1.6308,1.63035,1.63055,305000000.0
2009-08-28 10:37:00,1.63065,1.63085,1.6305,1.63055,315960000.0
2009-08-28 10:38:00,1.63055,1.6309,1.6304,1.6304,163200000.0
2009-08-28 10:39:00,1.6304,1.63075,1.6303,1.63055,156800000.0
2009-08-28 10:40:00,1.63055,1.63065,1.63055,1.63065,130500000.0
2009-08-28 10:41:00,1.63065,1.63065,1.6305,1.63055,94300000.0
2009-08-28 10:42:00,1.6305,1.6307,1.6305,1.6305,190300000.0
2009-08-28 10:43:00,1.6305,1.63065,1.63045,1.63065,230900000.0
2009-08-28 10:44:00,1.6306,1.6307,1.6304,1.6304,258200000.0
2009-08-28 10:45:00,1.6304,1.6309,1.6304,1.63075,583200000.0
2009-08-28 10:46:00,1.63075,1.63175,1.63075,1.63165,638199997.0
2009-08-28 10:47:00,1.63165,1.63175,1.6312,1.63125,437200001.0
2009-08-28 10:48:00,1.63125,1.6313,1.6308,1.63105,147200000.0
2009-08-28 10:49:00,1.63105,1.6312,1.6309,1.63105,281100000.0
2009-08-28 10:50:00,1.63105,1.63185,1.631,1.63165,334300000.0
2009-08-28 10:51:00,1.6317,1.6319,1.63165,1.6317,221800000.0
2009-08-28 10:52:00,1.6317,1.63215,1.63165,1.6321,308300000.0
2009-08-28 10:53:00,1.63215,1.6325,1.63215,1.6325,201700001.0
2009-08-28 10:54:00,1.63245,1.6327,1.6323,1.63265,366500000.0
2009-08-28 10:55:00,1.63265,1.6327,1.63245,1.6325,440300000.0
2009-08-28 10:56:00,1.63245,1.6326,1.63235,1.63245,350100000.0
2009-08-28 10:57:00,1.63245,1.63275,1.6324,1.63255,328200000.0
2009-08-28 10:58:00,1.6325,1.6326,1.6321,1.63255,319100001.0
2009-08-28 10:59:00,1.63255,1.6329,1.63245,1.63255,241100000.0
2009-08-28 11:00:00,1.63255,1.6328,1.63245,1.6326,322900001.0
2009-08-28 11:01:00,1.6326,1.6327,1.6325,1.63255,281200000.0
2009-08-28 11:02:00,1.6326,1.63285,1.63255,1.63285,139300000.0
2009-08-28 11:03:00,1.63285,1.63295,1.63235,1.6327,381000001.0
2009-08-28 11:04:00,1.63265,1.63285,1.6325,1.6326,511699999.0
2009-08-28 11:05:00,1.6326,1.63285,1.6326,1.63275,298800000.0
2009-08-28 11:06:00,1.63275,1.633,1.6327,1.6328,209100000.0
2009-08-28 11:07:00,1.6328,1.63285,1.63245,1.63255,357900000.0
2009-08-28 11:08:00,1.63255,1.6326,1.63245,1.6326,192800000.0
2009-08-28 11:09:00,1.6326,1.6326,1.6321,1.63215,270400000.0
2009-08-28 11:10:00,1.63215,1.6323,1.63185,1.63185,315700000.0
2009-08-28 11:11:00,1.63185,1.6322,1.6318,1.6319,355200000.0
2009-08-28 11:12:00,1.63185,1.6321,1.63175,1.6321,232900000.0
2009-08-28 11:13:00,1.6321,1.63225,1.6321,1.63215,379500000.0
2009-08-28 11:14:00,1.6322,1.63285,1.63215,1.6322,520700000.0
2009-08-28 11:15:00,1.6322,1.63335,1.6321,1.6332,425900000.0
2009-08-28 11:16:00,1.63315,1.63355,1.6331,1.6335,561500000.0
2009-08-28 11:17:00,1.6335,1.6336,1.63335,1.6334,454899999.0
2009-08-28 11:18:00,1.6334,1.63345,1.63315,1.6332,541600000.0
2009-08-28 11:19:00,1.6332,1.6332,1.63245,1.63245,497600000.0
2009-08-28 11:20:00,1.63245,1.63265,1.63215,1.6325,327100000.0
2009-08-28 11:21:00,1.6325,1.63255,1.6323,1.6325,300600000.0
2009-08-28 11:22:00,1.63255,1.6327,1.63235,1.6326,365200000.0
2009-08-28 11:23:00,1.6327,1.6327,1.6325,1.6326,139100000.0
2009-08-28 11:24:00,1.6326,1.63285,1.6326,1.63285,166000000.0
2009-08-28 11:25:00,1.63285,1.63285,1.63265,1.63265,88700000.0
2009-08-28 11:26:00,1.63265,1.63285,1.63265,1.6328,247100000.0
2009-08-28 11:27:00,1.6328,1.6331,1.6328,1.63305,288800000.0
2009-08-28 11:28:00,1.63305,1.63305,1.63275,1.63285,176900000.0
2009-08-28 11:29:00,1.6329,1.6332,1.6329,1.6331,342300000.0
2009-08-28 11:30:00,1.63295,1.6331,1.63285,1.6331,348000000.0
2009-08-28 11:31:00,1.6331,1.6332,1.63295,1.633,404800000.0
2009-08-28 11:32:00,1.633,1.63305,1.6329,1.63295,213300000.0
2009-08-28 11:33:00,1.63295,1.63335,1.63295,1.63325,314900000.0
2009-08-28 11:34:00,1.6333,1.6335,1.6332,1.63345,241300000.0
2009-08-28 11:35:00,1.63345,1.6335,1.63325,1.6334,311599999.0
2009-08-28 11:36:00,1.6333,1.6333,1.63255,1.63295,371500000.0
2009-08-28 11:37:00,1.63295,1.63295,1.6326,1.63265,163500000.0
2009-08-28 11:38:00,1.63265,1.6329,1.63265,1.63275,216000000.0
2009-08-28 11:39:00,1.6328,1.6328,1.63195,1.6321,364300000.0
2009-08-28 11:40:00,1.6321,1.6321,1.63175,1.6318,363500000.0
2009-08-28 11:41:00,1.6318,1.6319,1.6316,1.6317,336200000.0
2009-08-28 11:42:00,1.6318,1.6318,1.6311,1.6313,354500001.0
2009-08-28 11:43:00,1.6311,1.6313,1.6306,1.6313,431800000.0
2009-08-28 11:44:00,1.63135,1.6314,1.63115,1.63125,206200000.0
2009-08-28 11:45:00,1.63125,1.6313,1.6303,1.6303,555200000.0
2009-08-28 11:46:00,1.6304,1.631,1.63,1.631,598200000.0
2009-08-28 11:47:00,1.631,1.63105,1.6306,1.6308,518800000.0
2009-08-28 11:48:00,1.63095,1.63125,1.63075,1.6312,174600000.0
2009-08-28 11:49:00,1.6312,1.6312,1.63075,1.6312,307900000.0
2009-08-28 11:50:00,1.6312,1.6314,1.63115,1.6314,296600000.0
2009-08-28 11:51:00,1.6314,1.63155,1.6314,1.63155,251700000.0
2009-08-28 11:52:00,1.63155,1.6316,1.63135,1.63135,162200000.0
2009-08-28 11:53:00,1.63125,1.6313,1.631,1.63115,371900003.0
2009-08-28 11:54:00,1.63115,1.6315,1.6311,1.63115,379000000.0
2009-08-28 11:55:00,1.63115,1.63125,1.631,1.63115,501900001.0
2009-08-28 11:56:00,1.63115,1.6312,1.63105,1.6311,411900000.0
2009-08-28 11:57:00,1.6311,1.63145,1.6311,1.6314,307200000.0
2009-08-28 11:58:00,1.63135,1.6314,1.6311,1.6311,311600000.0
2009-08-28 11:59:00,1.6312,1.6315,1.63115,1.6314,317700000.0
2009-08-28 12:00:00,1.6317,1.6318,1.6315,1.6316,231100000.0
2009-08-28 12:01:00,1.6316,1.63175,1.6314,1.63155,274700000.0
2009-08-28 12:02:00,1.63155,1.63165,1.63155,1.63165,187699999.0
2009-08-28 12:03:00,1.63165,1.6322,1.6316,1.6321,396600000.0
2009-08-28 12:04:00,1.6321,1.63225,1.63205,1.6321,258200000.0
2009-08-28 12:05:00,1.6321,1.63215,1.6316,1.6317,377300001.0
2009-08-28 12:06:00,1.6317,1.6318,1.6315,1.6315,201100000.0
2009-08-28 12:07:00,1.63145,1.63195,1.63145,1.63195,267200000.0
2009-08-28 12:08:00,1.632,1.6321,1.63155,1.63155,217300000.0
2009-08-28 12:09:00,1.6315,1.63155,1.63125,1.6313,240900000.0
2009-08-28 12:10:00,1.63125,1.6313,1.631,1.63125,377000000.0
2009-08-28 12:11:00,1.63125,1.6314,1.63115,1.6313,299500000.0
2009-08-28 12:12:00,1.63125,1.6314,1.6312,1.6312,431600000.0
2009-08-28 12:13:00,1.63125,1.6314,1.63125,1.6314,196400000.0
2009-08-28 12:14:00,1.6314,1.6316,1.63135,1.6315,239900000.0
2009-08-28 12:15:00,1.6315,1.6315,1.63075,1.63105,355600000.0
2009-08-28 12:16:00,1.63105,1.6312,1.63075,1.6309,436600000.0
2009-08-28 12:17:00,1.6309,1.6311,1.63055,1.6309,658500000.0
2009-08-28 12:18:00,1.6309,1.6312,1.63065,1.631,584600000.0
2009-08-28 12:19:00,1.631,1.6311,1.6305,1.63065,366700000.0
2009-08-28 12:20:00,1.63065,1.6307,1.63015,1.6304,507200000.0
2009-08-28 12:21:00,1.6304,1.6312,1.63035,1.63055,343300000.0
2009-08-28 12:22:00,1.6306,1.63185,1.6306,1.6318,446400000.0
2009-08-28 12:23:00,1.6318,1.6318,1.63105,1.6311,469899999.0
2009-08-28 12:24:00,1.6311,1.6316,1.63095,1.6316,425800000.0
2009-08-28 12:25:00,1.6316,1.6318,1.63155,1.6317,356500000.0
2009-08-28 12:26:00,1.6318,1.6321,1.6315,1.6319,607699999.0
2009-08-28 12:27:00,1.6319,1.63235,1.6319,1.63195,567999999.0
2009-08-28 12:28:00,1.63195,1.632,1.6315,1.6316,319000000.0
2009-08-28 12:29:00,1.6316,1.6317,1.63135,1.63155,346700000.0
2009-08-28 12:30:00,1.63155,1.6316,1.6313,1.6313,308000000.0
2009-08-28 12:31:00,1.6313,1.6316,1.63125,1.6315,402800000.0
2009-08-28 12:32:00,1.6316,1.6317,1.6315,1.63155,277600000.0
2009-08-28 12:33:00,1.63155,1.6321,1.63155,1.632,448900000.0
2009-08-28 12:34:00,1.632,1.6322,1.6319,1.6321,463200000.0
2009-08-28 12:35:00,1.63205,1.6323,1.6318,1.6323,267400000.0
2009-08-28 12:36:00,1.6323,1.6324,1.63125,1.6313,472900000.0
2009-08-28 12:37:00,1.63125,1.6314,1.63065,1.63125,363500000.0
2009-08-28 12:38:00,1.63115,1.6313,1.6306,1.63085,389200000.0
2009-08-28 12:39:00,1.63085,1.63135,1.6307,1.631,230400000.0
2009-08-28 12:40:00,1.63095,1.6314,1.63095,1.6314,198600000.0
2009-08-28 12:41:00,1.6314,1.6316,1.63135,1.6315,380800000.0
2009-08-28 12:42:00,1.6315,1.63165,1.6314,1.6315,242100000.0
2009-08-28 12:43:00,1.6315,1.6317,1.6315,1.63155,173800000.0
2009-08-28 12:44:00,1.63155,1.6318,1.63155,1.6318,103900000.0
2009-08-28 12:45:00,1.6318,1.632,1.63155,1.63195,269200000.0
2009-08-28 12:46:00,1.63195,1.63205,1.63185,1.63185,214300000.0
2009-08-28 12:47:00,1.63185,1.63185,1.63165,1.6318,270100000.0
2009-08-28 12:48:00,1.6318,1.63195,1.63175,1.63195,209200000.0
2009-08-28 12:49:00,1.63185,1.63205,1.6318,1.632,137100000.0
2009-08-28 12:50:00,1.632,1.63205,1.63175,1.63175,134000000.0
2009-08-28 12:51:00,1.63175,1.632,1.63165,1.6318,196500000.0
2009-08-28 12:52:00,1.6318,1.63195,1.6318,1.63195,292100000.0
2009-08-28 12:53:00,1.63195,1.6323,1.63195,1.63225,150800000.0
2009-08-28 12:54:00,1.63225,1.6323,1.632,1.6321,149400000.0
2009-08-28 12:55:00,1.63205,1.6329,1.63195,1.6326,381300000.0
2009-08-28 12:56:00,1.6326,1.63265,1.6324,1.6326,275000000.0
2009-08-28 12:57:00,1.6326,1.63285,1.63245,1.63265,340200000.0
2009-08-28 12:58:00,1.63265,1.6328,1.63245,1.6326,260000000.0
2009-08-28 12:59:00,1.6326,1.6327,1.63245,1.6325,209800000.0
2009-08-28 13:00:00,1.6326,1.6326,1.6321,1.63225,298200000.0
2009-08-28 13:01:00,1.63225,1.6326,1.6322,1.6326,204500000.0
2009-08-28 13:02:00,1.6326,1.6328,1.6326,1.6327,173100000.0
2009-08-28 13:03:00,1.63265,1.63265,1.63255,1.6326,120400000.0
2009-08-28 13:04:00,1.6326,1.63285,1.6326,1.6328,354200000.0
2009-08-28 13:05:00,1.6328,1.6329,1.63265,1.63265,227700000.0
2009-08-28 13:06:00,1.6326,1.6334,1.6326,1.6334,357600000.0
2009-08-28 13:07:00,1.6334,1.63355,1.6333,1.63335,249800000.0
2009-08-28 13:08:00,1.63335,1.63355,1.63335,1.63345,103700000.0
2009-08-28 13:09:00,1.63345,1.63345,1.63335,1.63335,163400000.0
2009-08-28 13:10:00,1.63335,1.63335,1.63295,1.633,118800000.0
2009-08-28 13:11:00,1.63305,1.63375,1.63305,1.63375,369300000.0
2009-08-28 13:12:00,1.63385,1.63455,1.63365,1.63445,464500000.0
2009-08-28 13:13:00,1.63445,1.6349,1.63445,1.63475,489400000.0
2009-08-28 13:14:00,1.63475,1.63485,1.63445,1.6346,150400000.0
2009-08-28 13:15:00,1.6346,1.6358,1.63445,1.6356,397000000.0
2009-08-28 13:16:00,1.63555,1.6366,1.63555,1.6364,529600000.0
2009-08-28 13:17:00,1.6364,1.6368,1.63625,1.63645,581000000.0
2009-08-28 13:18:00,1.63645,1.6365,1.63615,1.6363,408200000.0
2009-08-28 13:19:00,1.6363,1.63635,1.6361,1.6361,515699999.0
2009-08-28 13:20:00,1.6361,1.6368,1.6361,1.63675,450300000.0
2009-08-28 13:21:00,1.6367,1.6374,1.6366,1.63725,646500000.0
2009-08-28 13:22:00,1.63725,1.63755,1.63705,1.6374,827100000.0
2009-08-28 13:23:00,1.6374,1.6374,1.6371,1.63725,487100000.0
2009-08-28 13:24:00,1.63725,1.63815,1.63725,1.6378,774600002.0
2009-08-28 13:25:00,1.63775,1.63785,1.637,1.63705,373800000.0
2009-08-28 13:26:00,1.637,1.6375,1.63685,1.6374,532099999.0
2009-08-28 13:27:00,1.63745,1.6375,1.6371,1.6371,259900000.0
2009-08-28 13:28:00,1.6371,1.6371,1.6366,1.63685,259000000.0
2009-08-28 13:29:00,1.63685,1.63685,1.6363,1.6364,391400000.0
2009-08-28 13:30:00,1.63635,1.63645,1.6362,1.63635,205600000.0
2009-08-28 13:31:00,1.63635,1.6364,1.63625,1.63625,90800000.0
2009-08-28 13:32:00,1.63625,1.63625,1.63595,1.63595,94800000.0
2009-08-28 13:33:00,1.63595,1.63635,1.6359,1.63635,343000000.0
2009-08-28 13:34:00,1.63635,1.63645,1.6361,1.63615,265800000.0
2009-08-28 13:35:00,1.6361,1.6361,1.6355,1.6356,306400000.0
2009-08-28 13:36:00,1.6356,1.6358,1.63535,1.6354,252700000.0
2009-08-28 13:37:00,1.6353,1.63575,1.63515,1.63565,347100000.0
2009-08-28 13:38:00,1.63565,1.636,1.6356,1.6359,378200000.0
2009-08-28 13:39:00,1.6359,1.6359,1.6356,1.63575,201700000.0
2009-08-28 13:40:00,1.63575,1.6358,1.6355,1.63565,336600000.0
2009-08-28 13:41:00,1.63565,1.63565,1.63545,1.6355,256200000.0
2009-08-28 13:42:00,1.6355,1.63565,1.6355,1.63565,103600000.0
2009-08-28 13:43:00,1.63565,1.63565,1.63545,1.6355,181900000.0
2009-08-28 13:44:00,1.6355,1.6361,1.6355,1.6357,184000000.0
2009-08-28 13:45:00,1.6357,1.636,1.63565,1.63565,170600000.0
2009-08-28 13:46:00,1.63565,1.63565,1.6348,1.6351,414500000.0
2009-08-28 13:47:00,1.63515,1.6353,1.63495,1.6352,374399999.0
2009-08-28 13:48:00,1.6352,1.6353,1.635,1.63505,217000000.0
2009-08-28 13:49:00,1.6351,1.6353,1.63505,1.63515,161600000.0
2009-08-28 13:50:00,1.63515,1.6352,1.6351,1.6351,29500000.0
2009-08-28 13:51:00,1.63505,1.63555,1.63505,1.6354,304500001.0
2009-08-28 13:52:00,1.6354,1.6355,1.6351,1.63535,577000000.0
2009-08-28 13:53:00,1.63535,1.6357,1.63525,1.63555,273400000.0
2009-08-28 13:54:00,1.63555,1.63585,1.63555,1.63585,68700000.0
2009-08-28 13:55:00,1.63585,1.63585,1.63575,1.63575,58500000.0
2009-08-28 13:56:00,1.63575,1.6358,1.63545,1.6357,160200000.0
2009-08-28 13:57:00,1.6357,1.6357,1.6355,1.6355,178800000.0
2009-08-28 13:58:00,1.6355,1.6355,1.6353,1.63535,209500000.0
2009-08-28 13:59:00,1.63535,1.6354,1.6352,1.6352,117400000.0
2009-08-28 14:00:00,1.6352,1.63525,1.635,1.6351,112600000.0
2009-08-28 14:01:00,1.6351,1.6351,1.6348,1.63495,298400000.0
2009-08-28 14:02:00,1.63475,1.635,1.63455,1.635,328300000.0
2009-08-28 14:03:00,1.635,1.6352,1.63485,1.6349,273400001.0
2009-08-28 14:04:00,1.6349,1.6349,1.63465,1.63475,170500000.0
2009-08-28 14:05:00,1.63475,1.6348,1.6346,1.63475,184000000.0
2009-08-28 14:06:00,1.63475,1.63485,1.63455,1.63485,253400000.0
2009-08-28 14:07:00,1.63485,1.63495,1.6346,1.63465,313500000.0
2009-08-28 14:08:00,1.63465,1.6351,1.63465,1.63505,318200000.0
2009-08-28 14:09:00,1.63505,1.63505,1.63485,1.63485,139200000.0
2009-08-28 14:10:00,1.63485,1.63485,1.6346,1.63465,376899999.0
2009-08-28 14:11:00,1.63465,1.63475,1.63465,1.6347,270100000.0
2009-08-28 14:12:00,1.63465,1.63465,1.6345,1.63465,138900000.0
2009-08-28 14:13:00,1.6346,1.63465,1.6345,1.63465,314600000.0
2009-08-28 14:14:00,1.63465,1.63515,1.63455,1.63515,297300000.0
2009-08-28 14:15:00,1.6352,1.63525,1.6347,1.6349,251599999.0
2009-08-28 14:16:00,1.6349,1.6349,1.6346,1.6347,430500000.0
2009-08-28 14:17:00,1.6347,1.6348,1.6346,1.6347,440899999.0
2009-08-28 14:18:00,1.6347,1.63475,1.63465,1.6347,233600000.0
2009-08-28 14:19:00,1.6347,1.63475,1.63455,1.63455,196000000.0
2009-08-28 14:20:00,1.6346,1.6348,1.63435,1.6347,188400000.0
2009-08-28 14:21:00,1.6347,1.6351,1.63465,1.63495,242200000.0
2009-08-28 14:22:00,1.63495,1.63515,1.63485,1.63515,204200000.0
2009-08-28 14:23:00,1.6351,1.63515,1.635,1.63515,71300000.0
2009-08-28 14:24:00,1.6352,1.63565,1.63515,1.63565,205200000.0
2009-08-28 14:25:00,1.63565,1.63565,1.6354,1.6354,96200000.0
2009-08-28 14:26:00,1.6354,1.63575,1.6354,1.6357,255900000.0
2009-08-28 14:27:00,1.63565,1.6359,1.63565,1.63575,243000000.0
2009-08-28 14:28:00,1.63575,1.63575,1.6352,1.63535,313800001.0
2009-08-28 14:29:00,1.63535,1.63535,1.6343,1.6343,282700000.0
2009-08-28 14:30:00,1.6343,1.6347,1.63425,1.6346,430500000.0
2009-08-28 14:31:00,1.6346,1.6348,1.63415,1.6344,540100000.0
2009-08-28 14:32:00,1.6345,1.6347,1.63415,1.6343,445900000.0
2009-08-28 14:33:00,1.6343,1.63435,1.6339,1.63405,377700000.0
2009-08-28 14:34:00,1.63405,1.63445,1.634,1.63425,422500000.0
2009-08-28 14:35:00,1.63425,1.6347,1.6342,1.6345,530400000.0
2009-08-28 14:36:00,1.6345,1.63475,1.63445,1.63445,453900000.0
2009-08-28 14:37:00,1.63445,1.63455,1.6342,1.6342,392300000.0
2009-08-28 14:38:00,1.6342,1.6342,1.63375,1.63385,252700000.0
2009-08-28 14:39:00,1.6338,1.63395,1.6333,1.6337,373699999.0
2009-08-28 14:40:00,1.6337,1.63375,1.63335,1.63355,491100000.0
2009-08-28 14:41:00,1.63355,1.6339,1.63345,1.63355,411000000.0
2009-08-28 14:42:00,1.63355,1.6338,1.63285,1.63305,397000001.0
2009-08-28 14:43:00,1.633,1.6333,1.633,1.633,245600000.0
2009-08-28 14:44:00,1.633,1.6331,1.6326,1.63305,333700000.0
2009-08-28 14:45:00,1.6331,1.6339,1.6331,1.63375,122100000.0
2009-08-28 14:46:00,1.63375,1.634,1.63355,1.63355,280200000.0
2009-08-28 14:47:00,1.63355,1.6336,1.6332,1.63335,248500000.0
2009-08-28 14:48:00,1.63335,1.63335,1.6332,1.63325,424800000.0
2009-08-28 14:49:00,1.63325,1.6334,1.6332,1.63335,127400000.0
2009-08-28 14:50:00,1.6334,1.63345,1.6332,1.6334,236300000.0
2009-08-28 14:51:00,1.6334,1.634,1.6334,1.63385,283500000.0
2009-08-28 14:52:00,1.63385,1.63415,1.63385,1.63395,224300000.0
2009-08-28 14:53:00,1.63395,1.63405,1.6337,1.63375,221300000.0
2009-08-28 14:54:00,1.63365,1.63405,1.6336,1.634,141900000.0
2009-08-28 14:55:00,1.634,1.6342,1.63385,1.63405,115100000.0
2009-08-28 14:56:00,1.63405,1.6341,1.63365,1.63375,190700000.0
2009-08-28 14:57:00,1.63375,1.63375,1.63365,1.63365,107300000.0
2009-08-28 14:58:00,1.63365,1.6341,1.63365,1.63365,186000000.0
2009-08-28 14:59:00,1.6337,1.63385,1.6336,1.63365,309500000.0
2009-08-28 15:00:00,1.6337,1.6349,1.63365,1.6348,624500000.0
2009-08-28 15:01:00,1.6348,1.63535,1.6347,1.63535,238100000.0
2009-08-28 15:02:00,1.6354,1.6355,1.63495,1.6351,395400000.0
2009-08-28 15:03:00,1.6351,1.6353,1.6348,1.63515,529600000.0
2009-08-28 15:04:00,1.6352,1.6359,1.6352,1.6358,573800001.0
2009-08-28 15:05:00,1.63585,1.63585,1.6352,1.63545,503800000.0
2009-08-28 15:06:00,1.63545,1.63615,1.63535,1.6359,395500001.0
2009-08-28 15:07:00,1.6359,1.6361,1.63575,1.63575,274000000.0
2009-08-28 15:08:00,1.63575,1.63575,1.6354,1.63555,451800000.0
2009-08-28 15:09:00,1.6356,1.636,1.6348,1.6349,676199999.0
2009-08-28 15:10:00,1.6349,1.6349,1.63415,1.63445,331200000.0
2009-08-28 15:11:00,1.63445,1.6348,1.63445,1.63465,261800000.0
2009-08-28 15:12:00,1.63465,1.6348,1.63465,1.6347,106600000.0
2009-08-28 15:13:00,1.6347,1.6352,1.6346,1.63515,168800000.0
2009-08-28 15:14:00,1.63515,1.6357,1.63505,1.6355,155900000.0
2009-08-28 15:15:00,1.6355,1.63565,1.63535,1.63555,109800000.0
2009-08-28 15:16:00,1.63555,1.63575,1.63535,1.63575,137600000.0
2009-08-28 15:17:00,1.63575,1.63585,1.63555,1.6356,69900000.0
2009-08-28 15:18:00,1.63565,1.63565,1.63485,1.63485,218600000.0
2009-08-28 15:19:00,1.63485,1.6352,1.63485,1.6352,199300000.0
2009-08-28 15:20:00,1.63515,1.63565,1.635,1.6351,250400000.0
2009-08-28 15:21:00,1.6351,1.6352,1.6347,1.6347,238800000.0
2009-08-28 15:22:00,1.6347,1.6354,1.63465,1.6354,350099999.0
2009-08-28 15:23:00,1.63535,1.6355,1.6351,1.63515,267000000.0
2009-08-28 15:24:00,1.6351,1.63575,1.6351,1.63575,106300000.0
2009-08-28 15:25:00,1.6357,1.636,1.6357,1.63595,129600000.0
2009-08-28 15:26:00,1.63595,1.63605,1.6359,1.636,156800000.0
2009-08-28 15:27:00,1.636,1.63655,1.63595,1.63655,167200000.0
2009-08-28 15:28:00,1.63655,1.63755,1.63645,1.6371,422600000.0
2009-08-28 15:29:00,1.6372,1.6373,1.6368,1.637,413200000.0
2009-08-28 15:30:00,1.637,1.6371,1.6366,1.6371,623599999.0
2009-08-28 15:31:00,1.6371,1.6377,1.63705,1.6376,341900000.0
2009-08-28 15:32:00,1.6376,1.6376,1.6365,1.6365,459200000.0
2009-08-28 15:33:00,1.6365,1.6365,1.63605,1.63625,298900000.0
2009-08-28 15:34:00,1.6363,1.63635,1.63575,1.63605,500300000.0
2009-08-28 15:35:00,1.63595,1.63655,1.6357,1.6365,360600000.0
2009-08-28 15:36:00,1.6365,1.6371,1.6364,1.63645,594800000.0
2009-08-28 15:37:00,1.6364,1.6364,1.63565,1.63585,473200000.0
2009-08-28 15:38:00,1.63585,1.6362,1.6353,1.6353,517900003.0
2009-08-28 15:39:00,1.6353,1.63555,1.6348,1.63545,508799999.0
2009-08-28 15:40:00,1.63545,1.6355,1.63475,1.63475,326900000.0
2009-08-28 15:41:00,1.6347,1.63475,1.6343,1.6344,456600000.0
2009-08-28 15:42:00,1.63445,1.63485,1.6342,1.63455,441300000.0
2009-08-28 15:43:00,1.6346,1.63495,1.6345,1.63495,655299999.0
2009-08-28 15:44:00,1.635,1.635,1.63445,1.6347,533600000.0
2009-08-28 15:45:00,1.6347,1.63495,1.6344,1.63495,441900000.0
2009-08-28 15:46:00,1.63505,1.63545,1.6348,1.635,422300000.0
2009-08-28 15:47:00,1.63495,1.635,1.6345,1.63475,414700000.0
2009-08-28 15:48:00,1.63475,1.63505,1.6337,1.6337,652900000.0
2009-08-28 15:49:00,1.6337,1.6337,1.63265,1.63315,588299999.0
2009-08-28 15:50:00,1.63315,1.63375,1.633,1.6334,318100000.0
2009-08-28 15:51:00,1.6334,1.634,1.6332,1.6339,482600000.0
2009-08-28 15:52:00,1.6339,1.63395,1.6335,1.6338,695000000.0
2009-08-28 15:53:00,1.63375,1.6345,1.63365,1.63415,538299999.0
2009-08-28 15:54:00,1.63405,1.6344,1.634,1.6342,263000000.0
2009-08-28 15:55:00,1.6342,1.6346,1.6339,1.6339,672300000.0
2009-08-28 15:56:00,1.63385,1.63385,1.63245,1.6327,736999999.0
2009-08-28 15:57:00,1.6327,1.63415,1.6327,1.6336,424800000.0
2009-08-28 15:58:00,1.6336,1.6336,1.63245,1.6325,615200000.0
2009-08-28 15:59:00,1.6325,1.63275,1.63175,1.6318,1443600002.0
2009-08-28 16:00:00,1.6318,1.63195,1.631,1.63105,633999999.0
2009-08-28 16:01:00,1.631,1.63155,1.6304,1.6315,647600000.0
2009-08-28 16:02:00,1.63155,1.6324,1.63155,1.63185,415300000.0
2009-08-28 16:03:00,1.63185,1.6325,1.63165,1.63245,603300001.0
2009-08-28 16:04:00,1.6326,1.63275,1.6321,1.63215,830099997.0
2009-08-28 16:05:00,1.63215,1.63215,1.6307,1.63075,784300000.0
2009-08-28 16:06:00,1.63075,1.63205,1.63045,1.6317,679400000.0
2009-08-28 16:07:00,1.6317,1.6318,1.63095,1.63125,654799999.0
2009-08-28 16:08:00,1.63125,1.6316,1.63115,1.6315,544300000.0
2009-08-28 16:09:00,1.6315,1.63215,1.63145,1.63185,466400000.0
2009-08-28 16:10:00,1.6319,1.632,1.63155,1.632,323700000.0
2009-08-28 16:11:00,1.632,1.63245,1.63185,1.63245,567400001.0
2009-08-28 16:12:00,1.63245,1.63255,1.6311,1.6313,516900000.0
2009-08-28 16:13:00,1.63125,1.6318,1.63125,1.6315,383100000.0
2009-08-28 16:14:00,1.63155,1.63165,1.63065,1.6308,461400000.0
2009-08-28 16:15:00,1.6309,1.63165,1.6308,1.6313,475000000.0
2009-08-28 16:16:00,1.6313,1.6316,1.63085,1.6309,356700000.0
2009-08-28 16:17:00,1.6309,1.6309,1.62975,1.63025,606200000.0
2009-08-28 16:18:00,1.63025,1.6306,1.6302,1.6306,335300000.0
2009-08-28 16:19:00,1.63065,1.6308,1.6306,1.6306,390500000.0
2009-08-28 16:20:00,1.63055,1.63055,1.62985,1.63045,290000000.0
2009-08-28 16:21:00,1.63035,1.6306,1.63025,1.6305,300499999.0
2009-08-28 16:22:00,1.6305,1.6306,1.62925,1.62925,579200000.0
2009-08-28 16:23:00,1.6293,1.62945,1.62905,1.62925,540100001.0
2009-08-28 16:24:00,1.6292,1.6294,1.62895,1.629,494800000.0
2009-08-28 16:25:00,1.629,1.62955,1.629,1.6294,486700000.0
2009-08-28 16:26:00,1.6295,1.6295,1.62905,1.62905,408000000.0
2009-08-28 16:27:00,1.62905,1.6291,1.6273,1.6273,571499998.0
2009-08-28 16:28:00,1.6273,1.6274,1.6266,1.6272,712899998.0
2009-08-28 16:29:00,1.62715,1.62795,1.627,1.62785,309800000.0
2009-08-28 16:30:00,1.62785,1.628,1.62755,1.628,236900000.0
2009-08-28 16:31:00,1.628,1.6281,1.6276,1.62805,122500000.0
2009-08-28 16:32:00,1.6281,1.6281,1.6275,1.6275,384500000.0
2009-08-28 16:33:00,1.62755,1.62765,1.62715,1.62765,821000000.0
2009-08-28 16:34:00,1.62765,1.6281,1.62755,1.62805,270600001.0
2009-08-28 16:35:00,1.6281,1.62875,1.6281,1.62845,286400000.0
2009-08-28 16:36:00,1.62845,1.62855,1.62825,1.62855,331600000.0
2009-08-28 16:37:00,1.62855,1.62875,1.62855,1.6287,467300000.0
2009-08-28 16:38:00,1.6287,1.6291,1.6287,1.62905,412100000.0
2009-08-28 16:39:00,1.6291,1.6298,1.629,1.6297,518700001.0
2009-08-28 16:40:00,1.62965,1.63,1.6296,1.6297,592500000.0
2009-08-28 16:41:00,1.6297,1.62975,1.6292,1.6292,500400000.0
2009-08-28 16:42:00,1.6292,1.6294,1.6291,1.62915,355000000.0
2009-08-28 16:43:00,1.62915,1.62915,1.62885,1.62895,389900000.0
2009-08-28 16:44:00,1.62895,1.6292,1.6287,1.62895,685700000.0
2009-08-28 16:45:00,1.62895,1.629,1.62875,1.6288,259100000.0
2009-08-28 16:46:00,1.6288,1.62915,1.6288,1.62905,365800001.0
2009-08-28 16:47:00,1.62905,1.62955,1.629,1.62955,300800000.0
2009-08-28 16:48:00,1.6296,1.63015,1.6295,1.62995,376500000.0
2009-08-28 16:49:00,1.6301,1.63015,1.62955,1.62985,443800000.0
2009-08-28 16:50:00,1.6299,1.63055,1.6299,1.63045,470099999.0
2009-08-28 16:51:00,1.6304,1.6304,1.63,1.6301,307700000.0
2009-08-28 16:52:00,1.6301,1.63025,1.62995,1.63025,392400000.0
2009-08-28 16:53:00,1.6302,1.6304,1.62995,1.6302,440700001.0
2009-08-28 16:54:00,1.63025,1.6306,1.63015,1.63045,279900000.0
2009-08-28 16:55:00,1.6305,1.6305,1.6301,1.63025,199900000.0
2009-08-28 16:56:00,1.63025,1.6306,1.63025,1.63055,223700000.0
2009-08-28 16:57:00,1.63055,1.6313,1.63055,1.63065,470600000.0
2009-08-28 16:58:00,1.63065,1.63065,1.6298,1.63,381000000.0
2009-08-28 16:59:00,1.63,1.63105,1.62995,1.6309,546600000.0
2009-08-28 17:00:00,1.6309,1.6312,1.63085,1.63085,313700000.0
2009-08-28 17:01:00,1.6308,1.63105,1.6308,1.63095,399400000.0
2009-08-28 17:02:00,1.63095,1.63105,1.6307,1.6308,503700000.0
2009-08-28 17:03:00,1.63075,1.63105,1.63065,1.63095,337600000.0
2009-08-28 17:04:00,1.6309,1.6309,1.6305,1.6307,287800000.0
2009-08-28 17:05:00,1.6307,1.63135,1.63065,1.63135,485400000.0
2009-08-28 17:06:00,1.63135,1.6321,1.63135,1.632,248600000.0
2009-08-28 17:07:00,1.632,1.63235,1.63185,1.63185,388700000.0
2009-08-28 17:08:00,1.63185,1.6321,1.6313,1.63135,490600000.0
2009-08-28 17:09:00,1.6313,1.63155,1.6312,1.6314,236899999.0
2009-08-28 17:10:00,1.6315,1.6315,1.631,1.63115,255600000.0
2009-08-28 17:11:00,1.631,1.6311,1.63075,1.63075,437100000.0
2009-08-28 17:12:00,1.63075,1.6314,1.6306,1.6312,329400000.0
2009-08-28 17:13:00,1.6312,1.6314,1.631,1.63115,379600000.0
2009-08-28 17:14:00,1.6311,1.63145,1.6311,1.63135,170200000.0
2009-08-28 17:15:00,1.6314,1.63185,1.63135,1.6317,216600000.0
2009-08-28 17:16:00,1.63175,1.63205,1.63115,1.6314,324200000.0
2009-08-28 17:17:00,1.6314,1.6316,1.631,1.631,555700000.0
2009-08-28 17:18:00,1.631,1.63115,1.63065,1.6309,314500000.0
2009-08-28 17:19:00,1.63085,1.631,1.63055,1.63065,309600000.0
2009-08-28 17:20:00,1.6306,1.6308,1.6305,1.6306,328799999.0
2009-08-28 17:21:00,1.63065,1.63115,1.6306,1.63065,368500000.0
2009-08-28 17:22:00,1.63065,1.63085,1.63065,1.6308,153100000.0
2009-08-28 17:23:00,1.63085,1.6309,1.6306,1.63065,274000000.0
2009-08-28 17:24:00,1.6306,1.63075,1.6306,1.6307,149400000.0
2009-08-28 17:25:00,1.63075,1.63105,1.6307,1.6308,354900000.0
2009-08-28 17:26:00,1.6308,1.63095,1.6308,1.63085,149900000.0
2009-08-28 17:27:00,1.63085,1.63085,1.6303,1.6306,353700000.0
2009-08-28 17:28:00,1.6306,1.6309,1.6305,1.63075,312400000.0
2009-08-28 17:29:00,1.6308,1.6312,1.6306,1.6312,506999997.0
2009-08-28 17:30:00,1.6312,1.6312,1.6308,1.631,475999998.0
2009-08-28 17:31:00,1.631,1.6313,1.6309,1.6309,331000000.0
2009-08-28 17:32:00,1.6308,1.63095,1.6305,1.6305,543500000.0
2009-08-28 17:33:00,1.6305,1.63085,1.63045,1.6308,253100001.0
2009-08-28 17:34:00,1.6308,1.63085,1.63055,1.63085,184000000.0
2009-08-28 17:35:00,1.6308,1.63135,1.63065,1.6307,524800000.0
2009-08-28 17:36:00,1.6307,1.6309,1.6306,1.6308,441700001.0
2009-08-28 17:37:00,1.631,1.63145,1.63095,1.63105,321900000.0
2009-08-28 17:38:00,1.63105,1.63155,1.63105,1.63155,396300000.0
2009-08-28 17:39:00,1.63155,1.6318,1.63125,1.63175,628700001.0
2009-08-28 17:40:00,1.6317,1.63175,1.6316,1.6317,301700000.0
2009-08-28 17:41:00,1.63175,1.63215,1.63175,1.6319,249300000.0
2009-08-28 17:42:00,1.6319,1.6319,1.63125,1.6315,485000000.0
2009-08-28 17:43:00,1.6315,1.63175,1.6315,1.6315,111900000.0
2009-08-28 17:44:00,1.6315,1.63155,1.6313,1.6313,209500000.0
2009-08-28 17:45:00,1.63115,1.63145,1.6311,1.63145,448100000.0
2009-08-28 17:46:00,1.6314,1.6314,1.6312,1.63135,247700000.0
2009-08-28 17:47:00,1.6314,1.63225,1.63135,1.6321,249400000.0
2009-08-28 17:48:00,1.6321,1.63245,1.6321,1.63245,533500000.0
2009-08-28 17:49:00,1.6325,1.63305,1.6324,1.6329,778100002.0
2009-08-28 17:50:00,1.6329,1.63295,1.6323,1.6325,493100000.0
2009-08-28 17:51:00,1.6325,1.6325,1.63225,1.6323,329300000.0
2009-08-28 17:52:00,1.6323,1.6323,1.63185,1.6321,328700000.0
2009-08-28 17:53:00,1.6321,1.63215,1.63195,1.63205,306200000.0
2009-08-28 17:54:00,1.6321,1.63245,1.6321,1.63235,207800000.0
2009-08-28 17:55:00,1.63235,1.63235,1.63215,1.6322,206500000.0
2009-08-28 17:56:00,1.63225,1.63255,1.6321,1.6323,242900000.0
2009-08-28 17:57:00,1.6323,1.6324,1.63215,1.6322,394900000.0
2009-08-28 17:58:00,1.6322,1.63265,1.6322,1.63265,200500000.0
2009-08-28 17:59:00,1.6326,1.63295,1.6326,1.6329,161700000.0
2009-08-28 18:00:00,1.6329,1.6331,1.63275,1.633,77200000.0
2009-08-28 18:01:00,1.633,1.6333,1.6329,1.6333,178000000.0
2009-08-28 18:02:00,1.6333,1.63345,1.63325,1.6333,162400000.0
2009-08-28 18:03:00,1.6333,1.6333,1.63305,1.63305,135400000.0
2009-08-28 18:04:00,1.63305,1.6332,1.63285,1.633,148500000.0
2009-08-28 18:05:00,1.63305,1.6344,1.63295,1.6343,322800000.0
2009-08-28 18:06:00,1.6343,1.63445,1.63415,1.6342,360100000.0
2009-08-28 18:07:00,1.63415,1.63415,1.63375,1.6339,266900000.0
2009-08-28 18:08:00,1.6339,1.63405,1.6335,1.6335,204400002.0
2009-08-28 18:09:00,1.6336,1.6338,1.6334,1.63365,160900000.0
2009-08-28 18:10:00,1.63365,1.6337,1.63355,1.6337,107200000.0
2009-08-28 18:11:00,1.6337,1.6338,1.63355,1.6336,203700000.0
2009-08-28 18:12:00,1.6336,1.6337,1.63345,1.63355,88200000.0
2009-08-28 18:13:00,1.63355,1.63385,1.63345,1.63345,207100000.0
2009-08-28 18:14:00,1.6336,1.63365,1.6333,1.6333,271200000.0
2009-08-28 18:15:00,1.6333,1.6333,1.6328,1.63285,297600000.0
2009-08-28 18:16:00,1.63285,1.63285,1.6319,1.6319,273200000.0
2009-08-28 18:17:00,1.632,1.632,1.6315,1.63155,175800000.0
2009-08-28 18:18:00,1.6316,1.6317,1.63145,1.6315,80500000.0
2009-08-28 18:19:00,1.6315,1.6315,1.63045,1.6306,221800000.0
2009-08-28 18:20:00,1.6306,1.6312,1.6306,1.63105,283500000.0
2009-08-28 18:21:00,1.63105,1.63155,1.63095,1.63115,449100000.0
2009-08-28 18:22:00,1.63115,1.63135,1.631,1.6311,365600000.0
2009-08-28 18:23:00,1.6311,1.6314,1.6311,1.6313,172900000.0
2009-08-28 18:24:00,1.6313,1.6314,1.63085,1.631,406900000.0
2009-08-28 18:25:00,1.631,1.631,1.63065,1.6307,530100000.0
2009-08-28 18:26:00,1.63075,1.6309,1.63065,1.63075,207200000.0
2009-08-28 18:27:00,1.6308,1.6312,1.6308,1.631,201600000.0
2009-08-28 18:28:00,1.631,1.6313,1.631,1.63115,243500000.0
2009-08-28 18:29:00,1.6312,1.6312,1.63055,1.63075,365600000.0
2009-08-28 18:30:00,1.63075,1.63105,1.63065,1.63075,348000000.0
2009-08-28 18:31:00,1.6307,1.6308,1.63065,1.6307,315300000.0
2009-08-28 18:32:00,1.6307,1.63105,1.63065,1.63075,254300000.0
2009-08-28 18:33:00,1.63075,1.63085,1.63075,1.6308,113000000.0
2009-08-28 18:34:00,1.6308,1.6308,1.63015,1.6306,144000000.0
2009-08-28 18:35:00,1.6306,1.63075,1.63055,1.63055,67300000.0
2009-08-28 18:36:00,1.63055,1.63065,1.63005,1.63015,198100000.0
2009-08-28 18:37:00,1.63015,1.6308,1.63015,1.6308,159500000.0
2009-08-28 18:38:00,1.6308,1.6309,1.6303,1.63045,173100000.0
2009-08-28 18:39:00,1.6305,1.63095,1.6305,1.63095,214000000.0
2009-08-28 18:40:00,1.6312,1.6312,1.631,1.6312,137000000.0
2009-08-28 18:41:00,1.6312,1.6315,1.631,1.63145,290300000.0
2009-08-28 18:42:00,1.6315,1.6315,1.63085,1.63085,125900000.0
2009-08-28 18:43:00,1.63085,1.63145,1.63085,1.6313,158000000.0
2009-08-28 18:44:00,1.6313,1.6314,1.6312,1.63125,59900000.0
2009-08-28 18:45:00,1.63135,1.6314,1.6313,1.63135,28900000.0
2009-08-28 18:46:00,1.63135,1.63135,1.6313,1.6313,31200000.0
2009-08-28 18:47:00,1.6313,1.63135,1.63125,1.63135,131700000.0
2009-08-28 18:48:00,1.63125,1.6315,1.63125,1.6313,243100000.0
2009-08-28 18:49:00,1.6313,1.63135,1.63095,1.63095,216000000.0
2009-08-28 18:50:00,1.631,1.63105,1.6307,1.63085,127100000.0
2009-08-28 18:51:00,1.63085,1.63095,1.63065,1.63065,41600000.0
2009-08-28 18:52:00,1.63065,1.63075,1.6305,1.6305,135800000.0
2009-08-28 18:53:00,1.6305,1.63055,1.6302,1.63025,169800000.0
2009-08-28 18:54:00,1.6303,1.6303,1.6301,1.6301,84700000.0
2009-08-28 18:55:00,1.6301,1.6301,1.6298,1.6298,129500000.0
2009-08-28 18:56:00,1.6299,1.62995,1.6296,1.6296,145400000.0
2009-08-28 18:57:00,1.6296,1.6299,1.6296,1.6299,132800000.0
2009-08-28 18:58:00,1.62985,1.6303,1.62985,1.63005,87300000.0
2009-08-28 18:59:00,1.63,1.63,1.6293,1.6293,214600000.0
2009-08-28 19:00:00,1.62925,1.62925,1.6288,1.6288,140800000.0
2009-08-28 19:01:00,1.6289,1.62955,1.62885,1.62955,124800000.0
2009-08-28 19:02:00,1.62955,1.62955,1.62925,1.62925,66600000.0
2009-08-28 19:03:00,1.6293,1.62935,1.62885,1.62895,127700000.0
2009-08-28 19:04:00,1.629,1.6291,1.62895,1.62905,72600000.0
2009-08-28 19:05:00,1.62905,1.62915,1.62905,1.62915,60800000.0
2009-08-28 19:06:00,1.62915,1.62935,1.62895,1.62915,77300000.0
2009-08-28 19:07:00,1.6291,1.62925,1.62905,1.62925,73100000.0
2009-08-28 19:08:00,1.62925,1.62945,1.62915,1.62945,44000000.0
2009-08-28 19:09:00,1.6295,1.6299,1.6295,1.6299,62500000.0
2009-08-28 19:10:00,1.62985,1.62985,1.6298,1.62985,54000000.0
2009-08-28 19:11:00,1.62985,1.6303,1.62985,1.63025,137500000.0
2009-08-28 19:12:00,1.63025,1.6304,1.63025,1.6304,128200000.0
2009-08-28 19:13:00,1.6304,1.6304,1.63,1.63005,144400000.0
2009-08-28 19:14:00,1.63005,1.6301,1.6296,1.6298,130500000.0
2009-08-28 19:15:00,1.6298,1.63015,1.6298,1.6301,88000000.0
2009-08-28 19:16:00,1.6301,1.6302,1.6301,1.63015,62500000.0
2009-08-28 19:17:00,1.63015,1.63045,1.6301,1.63035,88300000.0
2009-08-28 19:18:00,1.6303,1.6303,1.6301,1.6302,167600000.0
2009-08-28 19:19:00,1.6302,1.6303,1.6301,1.63015,73400000.0
2009-08-28 19:20:00,1.63015,1.6303,1.6301,1.6302,98000000.0
2009-08-28 19:21:00,1.6302,1.6302,1.6301,1.63015,62200000.0
2009-08-28 19:22:00,1.63015,1.63035,1.63015,1.6303,78200000.0
2009-08-28 19:23:00,1.6303,1.63045,1.6303,1.63045,80600000.0
2009-08-28 19:24:00,1.63045,1.6308,1.6304,1.6306,195800000.0
2009-08-28 19:25:00,1.63055,1.6307,1.63055,1.6307,100500000.0
2009-08-28 19:26:00,1.6307,1.63075,1.6306,1.63075,104300000.0
2009-08-28 19:27:00,1.63075,1.63075,1.6305,1.6306,123700000.0
2009-08-28 19:28:00,1.6306,1.6307,1.63055,1.6307,39200000.0
2009-08-28 19:29:00,1.6307,1.6312,1.6307,1.6312,122900000.0
2009-08-28 19:30:00,1.6312,1.6314,1.6312,1.6312,274900000.0
2009-08-28 19:31:00,1.63115,1.6312,1.63095,1.631,111600000.0
2009-08-28 19:32:00,1.631,1.63105,1.63075,1.63075,70200000.0
2009-08-28 19:33:00,1.63075,1.63075,1.63065,1.63065,53800000.0
2009-08-28 19:34:00,1.63065,1.6308,1.63065,1.6308,67700000.0
2009-08-28 19:35:00,1.6308,1.6308,1.6306,1.6306,47300000.0
2009-08-28 19:36:00,1.6306,1.6306,1.63045,1.63055,54800000.0
2009-08-28 19:37:00,1.63055,1.63055,1.63045,1.63055,34000000.0
2009-08-28 19:38:00,1.63055,1.63055,1.63045,1.63045,42400000.0
2009-08-28 19:39:00,1.63045,1.63045,1.6303,1.6303,52600000.0
2009-08-28 19:40:00,1.6303,1.6303,1.63015,1.6302,79000000.0
2009-08-28 19:41:00,1.63035,1.6304,1.6302,1.63035,74400000.0
2009-08-28 19:42:00,1.63035,1.6304,1.6303,1.6303,70200000.0
2009-08-28 19:43:00,1.6303,1.63035,1.6303,1.63035,32000000.0
2009-08-28 19:44:00,1.63035,1.6305,1.63035,1.63035,60700000.0
2009-08-28 19:45:00,1.6304,1.63055,1.63035,1.6304,79200000.0
2009-08-28 19:46:00,1.63035,1.6304,1.6297,1.6297,253800001.0
2009-08-28 19:47:00,1.6297,1.62995,1.6295,1.62965,157800000.0
2009-08-28 19:48:00,1.62965,1.6299,1.62965,1.62985,91700000.0
2009-08-28 19:49:00,1.62985,1.6304,1.62985,1.6303,119400000.0
2009-08-28 19:50:00,1.6303,1.6303,1.63005,1.6302,164300000.0
2009-08-28 19:51:00,1.63025,1.63025,1.6293,1.62935,144100000.0
2009-08-28 19:52:00,1.62915,1.62935,1.6289,1.62905,180600000.0
2009-08-28 19:53:00,1.62905,1.6297,1.62905,1.6297,161600000.0
2009-08-28 19:54:00,1.6298,1.62995,1.6297,1.6298,89400000.0
2009-08-28 19:55:00,1.6298,1.6298,1.62875,1.62885,236600000.0
2009-08-28 19:56:00,1.62885,1.62905,1.62885,1.62905,109000000.0
2009-08-28 19:57:00,1.629,1.62905,1.6286,1.62865,187700000.0
2009-08-28 19:58:00,1.62875,1.6291,1.62875,1.6291,25600000.0
2009-08-28 19:59:00,1.62905,1.62905,1.6289,1.629,48200000.0
2009-08-28 20:00:00,1.62895,1.62895,1.62825,1.6283,281300000.0
2009-08-28 20:01:00,1.6284,1.62865,1.62835,1.6286,93100000.0
2009-08-28 20:02:00,1.6286,1.62865,1.6286,1.62865,14800000.0
2009-08-28 20:03:00,1.62865,1.62865,1.62825,1.62825,46200000.0
2009-08-28 20:04:00,1.62825,1.62825,1.6276,1.62775,130000000.0
2009-08-28 20:05:00,1.6277,1.62795,1.6276,1.62795,89400000.0
2009-08-28 20:06:00,1.62795,1.6284,1.62795,1.628,270800000.0
2009-08-28 20:07:00,1.628,1.62825,1.62785,1.62805,375000000.0
2009-08-28 20:08:00,1.62805,1.62855,1.62805,1.62845,141600000.0
2009-08-28 20:09:00,1.62845,1.62845,1.62845,1.62845,30400000.0
2009-08-28 20:10:00,1.62845,1.62865,1.62845,1.62865,15200000.0
2009-08-28 20:11:00,1.62865,1.6289,1.62865,1.6288,133200000.0
2009-08-28 20:12:00,1.6288,1.629,1.6286,1.62865,213600000.0
2009-08-28 20:13:00,1.62865,1.629,1.62855,1.62865,240600000.0
2009-08-28 20:14:00,1.6286,1.6289,1.6286,1.6288,146000000.0
2009-08-28 20:15:00,1.6288,1.62905,1.6288,1.629,141400000.0
2009-08-28 20:16:00,1.629,1.62905,1.6288,1.6289,204800000.0
2009-08-28 20:17:00,1.62895,1.6292,1.6285,1.6291,169600000.0
2009-08-28 20:18:00,1.62905,1.6293,1.629,1.62925,156500000.0
2009-08-28 20:19:00,1.62925,1.62945,1.6292,1.62925,124900000.0
2009-08-28 20:20:00,1.62925,1.62935,1.629,1.62925,210800000.0
2009-08-28 20:21:00,1.6293,1.6293,1.62925,1.62925,61800000.0
2009-08-28 20:22:00,1.62925,1.62925,1.628,1.628,372000000.0
2009-08-28 20:23:00,1.628,1.6288,1.628,1.62855,309200000.0
2009-08-28 20:24:00,1.62855,1.62865,1.62825,1.62825,177600000.0
2009-08-28 20:25:00,1.62815,1.62845,1.62795,1.62795,368300000.0
2009-08-28 20:26:00,1.6279,1.62795,1.6271,1.6272,285700000.0
2009-08-28 20:27:00,1.6272,1.6273,1.62625,1.62635,414400000.0
2009-08-28 20:28:00,1.6263,1.62665,1.6263,1.6266,195500000.0
2009-08-28 20:29:00,1.6266,1.62715,1.6265,1.627,273300000.0
2009-08-28 20:30:00,1.627,1.62705,1.62565,1.62585,473200000.0
2009-08-28 20:31:00,1.62585,1.6262,1.62585,1.6261,461200000.0
2009-08-28 20:32:00,1.6261,1.6264,1.626,1.62635,185300000.0
2009-08-28 20:33:00,1.62635,1.62635,1.62565,1.6258,337500000.0
2009-08-28 20:34:00,1.62575,1.6265,1.62575,1.62635,250000000.0
2009-08-28 20:35:00,1.62635,1.62635,1.6263,1.6263,66700000.0
2009-08-28 20:36:00,1.6263,1.6265,1.62625,1.6265,389200000.0
2009-08-28 20:37:00,1.6265,1.62685,1.62645,1.62665,181000000.0
2009-08-28 20:38:00,1.62665,1.6272,1.62665,1.6272,182300000.0
2009-08-28 20:39:00,1.62715,1.6273,1.62715,1.62725,55400000.0
2009-08-28 20:40:00,1.62725,1.6275,1.62725,1.6274,79200000.0
2009-08-28 20:41:00,1.62745,1.6275,1.62725,1.62735,186600000.0
2009-08-28 20:42:00,1.62735,1.62735,1.6266,1.62665,289200000.0
2009-08-28 20:43:00,1.6267,1.62705,1.6266,1.62705,278400000.0
2009-08-28 20:44:00,1.627,1.6271,1.62665,1.6267,357200000.0
2009-08-28 20:45:00,1.6267,1.6267,1.6263,1.6266,163200000.0
2009-08-28 20:46:00,1.62665,1.6267,1.6264,1.6265,346300000.0
2009-08-28 20:47:00,1.6265,1.6266,1.62625,1.6265,296100000.0
2009-08-28 20:48:00,1.6265,1.62655,1.62625,1.62645,195600000.0
2009-08-28 20:49:00,1.62645,1.6266,1.6264,1.62655,145200000.0
2009-08-28 20:50:00,1.6265,1.62725,1.62645,1.6269,193000000.0
2009-08-28 20:51:00,1.62695,1.627,1.62645,1.62655,171900000.0
2009-08-28 20:52:00,1.6265,1.62705,1.6265,1.62705,230500000.0
2009-08-28 20:53:00,1.62705,1.62725,1.627,1.6272,73000000.0
2009-08-28 20:54:00,1.6272,1.62725,1.6272,1.62725,22800000.0
2009-08-28 20:55:00,1.6272,1.6272,1.627,1.627,62500000.0
2009-08-28 20:56:00,1.62705,1.6271,1.62705,1.62705,3000000.0
2009-08-28 20:57:00,1.62695,1.62695,1.62675,1.62685,99500000.0
2009-08-28 20:58:00,1.6269,1.627,1.6268,1.62685,120600000.0
2009-08-28 20:59:00,1.6268,1.62705,1.62655,1.62655,191700000.0
2009-08-28 21:00:00,1.6265,1.6267,1.6264,1.6264,160000000.0
2009-08-28 21:01:00,1.6264,1.6265,1.62635,1.6264,179400000.0
2009-08-28 21:02:00,1.62645,1.6267,1.62645,1.6266,71400000.0
2009-08-28 21:03:00,1.6266,1.62675,1.6266,1.62675,61000000.0
2009-08-28 21:04:00,1.6267,1.62685,1.6267,1.62685,22600000.0
2009-08-28 21:05:00,1.6268,1.62705,1.6268,1.6269,160200000.0
2009-08-28 21:06:00,1.62685,1.62705,1.62645,1.62695,198600000.0
2009-08-28 21:07:00,1.62695,1.62695,1.62675,1.62685,137000000.0
2009-08-28 21:08:00,1.6268,1.6269,1.6268,1.62685,46200000.0
2009-08-28 21:09:00,1.6269,1.62705,1.6269,1.62705,30400000.0
2009-08-28 21:10:00,1.62705,1.6271,1.627,1.62705,61200000.0
2009-08-28 21:11:00,1.62705,1.62705,1.627,1.627,15000000.0
2009-08-28 21:12:00,1.62705,1.6273,1.62705,1.6273,271500000.0
2009-08-28 21:13:00,1.62745,1.62745,1.62715,1.62715,217400000.0
2009-08-28 21:14:00,1.62715,1.6273,1.627,1.6271,114100000.0
2009-08-28 21:15:00,1.6271,1.6273,1.62705,1.6272,179200000.0
2009-08-28 21:16:00,1.6272,1.62725,1.62705,1.6272,172200000.0
2009-08-28 21:17:00,1.6272,1.62755,1.6272,1.6275,104800000.0
2009-08-28 21:18:00,1.6275,1.62785,1.6275,1.62775,42200000.0
2009-08-28 21:19:00,1.62775,1.6279,1.6276,1.6276,43700000.0
2009-08-28 21:20:00,1.62755,1.62795,1.62755,1.6278,131800000.0
2009-08-28 21:21:00,1.6279,1.62795,1.6279,1.6279,130000000.0
2009-08-28 21:22:00,1.6279,1.6282,1.6279,1.628,185000000.0
2009-08-28 21:23:00,1.628,1.6285,1.628,1.6285,234000000.0
2009-08-28 21:24:00,1.6285,1.62855,1.6282,1.6285,255800000.0
2009-08-28 21:25:00,1.6285,1.62855,1.6284,1.62855,76000000.0
2009-08-28 21:26:00,1.6285,1.62855,1.62835,1.62845,104500000.0
2009-08-28 21:27:00,1.6285,1.62855,1.6284,1.6285,48800000.0
2009-08-28 21:28:00,1.6285,1.62855,1.62845,1.62845,53800000.0
2009-08-28 21:29:00,1.62855,1.62855,1.62825,1.6283,169600000.0
2009-08-28 21:30:00,1.6283,1.6284,1.62825,1.6284,122000000.0
2009-08-28 21:31:00,1.62835,1.62855,1.6283,1.6283,146100000.0
2009-08-28 21:32:00,1.6283,1.6283,1.62775,1.6278,267200000.0
2009-08-28 21:33:00,1.6278,1.628,1.6276,1.6276,239000000.0
2009-08-28 21:34:00,1.6276,1.6276,1.6275,1.6276,241000000.0
2009-08-28 21:35:00,1.62755,1.628,1.62745,1.62795,274600000.0
2009-08-28 21:36:00,1.62795,1.62795,1.62765,1.6278,94800000.0
2009-08-28 21:37:00,1.6278,1.628,1.6278,1.628,71400000.0
2009-08-28 21:38:00,1.628,1.62825,1.628,1.62825,59200000.0
2009-08-28 21:39:00,1.62825,1.6285,1.628,1.62835,195800000.0
2009-08-28 21:40:00,1.62835,1.62895,1.62835,1.6287,163900000.0
2009-08-28 21:41:00,1.6287,1.6287,1.6284,1.62845,69800000.0
2009-08-28 21:42:00,1.62845,1.6285,1.62785,1.6281,188900000.0
2009-08-28 21:43:00,1.6282,1.6283,1.62815,1.62815,125600000.0
2009-08-28 21:44:00,1.62815,1.62815,1.62755,1.6277,234100000.0
2009-08-28 21:45:00,1.62765,1.6279,1.62765,1.6279,99600000.0
2009-08-28 21:46:00,1.62785,1.6279,1.62755,1.6277,238000000.0
2009-08-28 21:47:00,1.6277,1.6278,1.6274,1.62775,97600000.0
2009-08-28 21:48:00,1.6278,1.62835,1.6278,1.62825,169400000.0
2009-08-28 21:49:00,1.62825,1.62825,1.62785,1.628,83400000.0
2009-08-28 21:50:00,1.628,1.628,1.62775,1.62795,103800000.0
2009-08-28 21:51:00,1.62795,1.62805,1.6279,1.62805,50000000.0
2009-08-28 21:52:00,1.62805,1.62805,1.62785,1.62785,67200000.0
2009-08-28 21:53:00,1.6278,1.62805,1.62775,1.62805,38200000.0
2009-08-28 21:54:00,1.62805,1.62805,1.6279,1.62805,54800000.0
2009-08-28 21:55:00,1.62805,1.62815,1.62805,1.62805,32300000.0
2009-08-28 21:56:00,1.62825,1.62825,1.6281,1.6282,63000000.0
2009-08-28 21:57:00,1.6282,1.6282,1.62815,1.6282,20200000.0
2009-08-28 21:58:00,1.6282,1.6282,1.6275,1.6275,167800000.0
2009-08-28 21:59:00,1.6275,1.6275,1.62725,1.6274,134700000.0
2009-08-28 22:00:00,1.6274,1.6279,1.6274,1.6278,106400000.0
2009-08-28 22:01:00,1.62785,1.62795,1.6275,1.62775,86000000.0
2009-08-28 22:02:00,1.6277,1.62775,1.6277,1.62775,32600000.0
2009-08-28 22:03:00,1.6273,1.62755,1.6272,1.6275,74600000.0
2009-08-28 22:04:00,1.6275,1.6276,1.62725,1.62745,103400000.0
2009-08-28 22:05:00,1.62755,1.62755,1.62745,1.62755,33600000.0
2009-08-28 22:06:00,1.62755,1.62755,1.6274,1.62745,53600000.0
2009-08-28 22:07:00,1.62745,1.6275,1.62745,1.62745,8600000.0
2009-08-28 22:08:00,1.62745,1.6275,1.62745,1.6275,25000000.0
2009-08-28 22:09:00,1.6275,1.6275,1.6273,1.62735,26800000.0
2009-08-28 22:10:00,1.6273,1.6276,1.6273,1.6276,60000000.0
2009-08-28 22:11:00,1.6276,1.62765,1.62725,1.6274,67900000.0
2009-08-28 22:12:00,1.6274,1.6275,1.6274,1.6274,57800000.0
2009-08-28 22:13:00,1.6274,1.62765,1.6274,1.6276,57800000.0
2009-08-28 22:14:00,1.62785,1.62805,1.62765,1.62775,91200000.0
2009-08-28 22:15:00,1.62775,1.628,1.6275,1.6275,127600000.0
2009-08-28 22:16:00,1.6275,1.6275,1.6275,1.6275,10800000.0
2009-08-28 22:17:00,1.62755,1.62775,1.62755,1.62775,94200000.0
2009-08-28 22:18:00,1.6278,1.628,1.62765,1.62765,47400000.0
2009-08-28 22:19:00,1.6274,1.6275,1.62732,1.62746,122800000.0
2009-08-28 22:20:00,1.62765,1.6277,1.6275,1.6277,42800000.0
2009-08-28 22:21:00,1.6277,1.6277,1.62755,1.6277,52200000.0
2009-08-28 22:22:00,1.62742,1.62746,1.62723,1.62745,190100000.0
2009-08-28 22:23:00,1.6277,1.6277,1.6276,1.6277,16800000.0
2009-08-28 22:24:00,1.6277,1.6277,1.62765,1.62765,16000000.0
2009-08-28 22:25:00,1.6276,1.6276,1.6275,1.6275,43700000.0
2009-08-28 22:26:00,1.6275,1.62755,1.62735,1.6274,63200000.0
2009-08-28 22:27:00,1.6274,1.6274,1.62735,1.6274,22400000.0
2009-08-28 22:28:00,1.6274,1.6274,1.6273,1.6273,11200000.0
2009-08-28 22:29:00,1.6273,1.6273,1.6273,1.6273,9600000.0
2009-08-28 22:30:00,1.62711,1.62711,1.62689,1.62707,124400000.0
2009-08-28 22:31:00,1.6273,1.6274,1.62725,1.6273,39600000.0
2009-08-28 22:32:00,1.62725,1.62725,1.6272,1.62725,30600000.0
2009-08-28 22:33:00,1.62725,1.62745,1.62725,1.62735,26200000.0
2009-08-28 22:34:00,1.62735,1.62755,1.6272,1.6272,35700000.0
2009-08-28 22:35:00,1.6272,1.6272,1.6272,1.6272,2400000.0
2009-08-28 22:36:00,1.6272,1.6272,1.6272,1.6272,4800000.0
2009-08-28 22:37:00,1.62725,1.6274,1.6272,1.62725,56800000.0
2009-08-28 22:38:00,1.62725,1.62735,1.62725,1.62735,43400000.0
2009-08-28 22:39:00,1.62735,1.62745,1.62725,1.62725,89200000.0
2009-08-28 22:40:00,1.62725,1.6273,1.62715,1.6273,49400000.0
2009-08-28 22:41:00,1.6273,1.6273,1.62725,1.62725,24200000.0
2009-08-28 22:42:00,1.62735,1.62735,1.62725,1.6273,16800000.0
2009-08-28 22:43:00,1.6273,1.6273,1.6269,1.6269,38400000.0
2009-08-28 22:44:00,1.6269,1.627,1.6268,1.627,49200000.0
2009-08-28 22:45:00,1.62695,1.6271,1.62695,1.6271,25400000.0
2009-08-28 22:46:00,1.627,1.62705,1.62685,1.6269,69400000.0
2009-08-28 22:47:00,1.6269,1.62695,1.6269,1.62695,13200000.0
2009-08-28 22:48:00,1.62695,1.62705,1.62685,1.62695,34800000.0
2009-08-28 22:49:00,1.6269,1.62695,1.6269,1.6269,41000000.0
2009-08-28 22:50:00,1.6269,1.62695,1.62685,1.6269,107600000.0
2009-08-28 22:51:00,1.6269,1.627,1.6269,1.62695,71800000.0
2009-08-28 22:52:00,1.62695,1.62695,1.6268,1.62695,41600000.0
2009-08-28 22:53:00,1.62695,1.6271,1.62695,1.627,40100000.0
2009-08-28 22:54:00,1.6271,1.62715,1.627,1.62705,32800000.0
2009-08-28 22:55:00,1.62705,1.6272,1.6269,1.6272,33600000.0
2009-08-28 22:56:00,1.627,1.627,1.62695,1.62695,17000000.0
2009-08-28 22:57:00,1.62695,1.627,1.62685,1.62695,104000000.0
2009-08-28 22:58:00,1.6269,1.6269,1.6269,1.6269,24000000.0
2009-08-28 22:59:00,1.6269,1.6269,1.6266,1.62665,46800000.0
2009-08-31 00:00:00,1.62655,1.62655,1.62653,1.62654,224600000.0
2009-08-31 00:01:00,1.62661,1.62661,1.62655,1.62655,224600000.0
2009-08-31 00:02:00,1.62654,1.62656,1.62651,1.62656,224600000.0
2009-08-31 00:03:00,1.6266,1.6266,1.62655,1.62656,224600000.0
2009-08-31 00:04:00,1.62655,1.62658,1.62653,1.62656,224600000.0
2009-08-31 00:05:00,1.62655,1.62656,1.62613,1.62616,224600000.0
2009-08-31 00:06:00,1.62614,1.62621,1.626,1.6262,224600000.0
2009-08-31 00:07:00,1.62621,1.62626,1.62618,1.6262,224600000.0
2009-08-31 00:08:00,1.62623,1.6263,1.62622,1.6263,224600000.0
2009-08-31 00:09:00,1.62629,1.62637,1.62626,1.62637,224600000.0
2009-08-31 00:10:00,1.62639,1.62643,1.62609,1.62635,224600000.0
2009-08-31 00:11:00,1.62636,1.62636,1.62634,1.62634,224600000.0
2009-08-31 00:12:00,1.62639,1.62641,1.62639,1.62641,224600000.0
2009-08-31 00:13:00,1.62642,1.62642,1.62629,1.62629,224600000.0
2009-08-31 00:14:00,1.62627,1.6263,1.62625,1.62626,224600000.0
2009-08-31 00:15:00,1.62627,1.62628,1.62619,1.62622,224600000.0
2009-08-31 00:16:00,1.62623,1.62629,1.62618,1.62619,224600000.0
2009-08-31 00:17:00,1.6262,1.62622,1.62611,1.62617,224600000.0
2009-08-31 00:18:00,1.6262,1.6262,1.62596,1.62597,224600000.0
2009-08-31 00:19:00,1.62598,1.62621,1.62595,1.62596,224600000.0
2009-08-31 00:20:00,1.62584,1.62584,1.62523,1.62523,224600000.0
2009-08-31 00:21:00,1.62522,1.62522,1.62501,1.62504,224600000.0
2009-08-31 00:22:00,1.62502,1.62522,1.62501,1.62522,224600000.0
2009-08-31 00:23:00,1.62517,1.62534,1.62513,1.62514,224600000.0
2009-08-31 00:24:00,1.62513,1.62532,1.62512,1.62519,224600000.0
2009-08-31 00:25:00,1.62531,1.62545,1.62519,1.62541,224600000.0
2009-08-31 00:26:00,1.6254,1.62541,1.62529,1.62539,224600000.0
2009-08-31 00:27:00,1.6254,1.62583,1.62536,1.62564,224600000.0
2009-08-31 00:28:00,1.62569,1.62574,1.62554,1.62554,224600000.0
2009-08-31 00:29:00,1.62552,1.62564,1.62535,1.62545,224600000.0
2009-08-31 00:30:00,1.62546,1.62579,1.62542,1.62556,224600000.0
2009-08-31 00:31:00,1.62555,1.62564,1.62546,1.62546,224600000.0
2009-08-31 00:32:00,1.62548,1.62559,1.62531,1.62536,224600000.0
2009-08-31 00:33:00,1.62538,1.6254,1.62529,1.62533,224600000.0
2009-08-31 00:34:00,1.62534,1.62536,1.62526,1.6253,224600000.0
2009-08-31 00:35:00,1.62529,1.62534,1.62529,1.6253,224600000.0
2009-08-31 00:36:00,1.62529,1.62535,1.62529,1.62535,224600000.0
2009-08-31 00:37:00,1.62537,1.62537,1.6253,1.6253,224600000.0
2009-08-31 00:38:00,1.62531,1.62533,1.62496,1.62503,224600000.0
2009-08-31 00:39:00,1.62502,1.62503,1.62501,1.62503,224600000.0
2009-08-31 00:40:00,1.62506,1.62509,1.62505,1.62506,224600000.0
2009-08-31 00:41:00,1.62505,1.62508,1.62505,1.62506,224600000.0
2009-08-31 00:42:00,1.62505,1.62505,1.62503,1.62503,224600000.0
2009-08-31 00:43:00,1.62504,1.62504,1.6248,1.62485,224600000.0
2009-08-31 00:44:00,1.62458,1.62476,1.62374,1.6239,224600000.0
2009-08-31 00:45:00,1.62392,1.6242,1.62384,1.62407,224600000.0
2009-08-31 00:46:00,1.62405,1.62422,1.624,1.62406,224600000.0
2009-08-31 00:47:00,1.62407,1.62408,1.62364,1.62381,224600000.0
2009-08-31 00:48:00,1.62375,1.62384,1.62367,1.62379,224600000.0
2009-08-31 00:49:00,1.62381,1.62392,1.62381,1.62392,224600000.0
2009-08-31 00:50:00,1.6239,1.62391,1.62376,1.62388,224600000.0
2009-08-31 00:51:00,1.62389,1.62395,1.62389,1.62393,224600000.0
2009-08-31 00:52:00,1.62394,1.62403,1.62391,1.62403,224600000.0
2009-08-31 00:53:00,1.62402,1.62403,1.62384,1.62384,224600000.0
2009-08-31 00:54:00,1.62389,1.62389,1.62389,1.62389,224600000.0
2009-08-31 00:55:00,1.62388,1.62398,1.62388,1.62389,224600000.0
2009-08-31 00:56:00,1.62392,1.62392,1.62383,1.62383,224600000.0
2009-08-31 00:57:00,1.62386,1.62386,1.62381,1.62381,224600000.0
2009-08-31 00:58:00,1.62385,1.62388,1.62372,1.62372,224600000.0
2009-08-31 00:59:00,1.62371,1.62377,1.62363,1.6237,224600000.0
2009-08-31 01:00:00,1.62374,1.62379,1.62372,1.62379,224600000.0
2009-08-31 01:01:00,1.62382,1.62393,1.62382,1.62385,224600000.0
2009-08-31 01:02:00,1.62386,1.62392,1.62385,1.62392,224600000.0
2009-08-31 01:03:00,1.62391,1.624,1.62377,1.62377,224600000.0
2009-08-31 01:04:00,1.62378,1.62386,1.62378,1.62386,224600000.0
2009-08-31 01:05:00,1.62383,1.6239,1.62374,1.62384,224600000.0
2009-08-31 01:06:00,1.62385,1.6239,1.62382,1.62386,224600000.0
2009-08-31 01:07:00,1.62387,1.62387,1.62378,1.62379,224600000.0
2009-08-31 01:08:00,1.6238,1.62384,1.62377,1.62379,224600000.0
2009-08-31 01:09:00,1.62377,1.62397,1.62375,1.62397,224600000.0
2009-08-31 01:10:00,1.624,1.624,1.62382,1.62382,224600000.0
2009-08-31 01:11:00,1.62379,1.62395,1.62377,1.62388,224600000.0
2009-08-31 01:12:00,1.62387,1.62387,1.62377,1.62384,224600000.0
2009-08-31 01:13:00,1.62382,1.62386,1.62373,1.62374,224600000.0
2009-08-31 01:14:00,1.62375,1.62396,1.62374,1.62393,224600000.0
2009-08-31 01:15:00,1.62392,1.62401,1.62385,1.62401,224600000.0
2009-08-31 01:16:00,1.62404,1.62424,1.62396,1.62424,224600000.0
2009-08-31 01:17:00,1.62427,1.6245,1.62426,1.62432,224600000.0
2009-08-31 01:18:00,1.62433,1.62446,1.62409,1.62444,224600000.0
2009-08-31 01:19:00,1.62445,1.62449,1.62441,1.62443,224600000.0
2009-08-31 01:20:00,1.62442,1.62448,1.62416,1.62448,224600000.0
2009-08-31 01:21:00,1.62445,1.62445,1.62426,1.62428,224600000.0
2009-08-31 01:22:00,1.6243,1.62434,1.62421,1.6243,224600000.0
2009-08-31 01:23:00,1.62429,1.62438,1.62424,1.62424,224600000.0
2009-08-31 01:24:00,1.62422,1.62479,1.62418,1.62479,224600000.0
2009-08-31 01:25:00,1.6249,1.62582,1.6249,1.62553,224600000.0
2009-08-31 01:26:00,1.62563,1.62571,1.62562,1.6257,224600000.0
2009-08-31 01:27:00,1.62571,1.62588,1.62571,1.62579,224600000.0
2009-08-31 01:28:00,1.6258,1.62581,1.62578,1.62578,224600000.0
2009-08-31 01:29:00,1.62573,1.62573,1.62564,1.62564,224600000.0
2009-08-31 01:30:00,1.62565,1.62573,1.62563,1.62564,224600000.0
2009-08-31 01:31:00,1.62567,1.62569,1.62555,1.62556,224600000.0
2009-08-31 01:32:00,1.62555,1.62555,1.62528,1.62528,224600000.0
2009-08-31 01:33:00,1.62529,1.62529,1.62524,1.62525,224600000.0
2009-08-31 01:34:00,1.62524,1.6253,1.62523,1.62526,224600000.0
2009-08-31 01:35:00,1.62527,1.6253,1.62507,1.62507,224600000.0
2009-08-31 01:36:00,1.62508,1.62509,1.62505,1.62505,224600000.0
2009-08-31 01:37:00,1.62504,1.62505,1.62503,1.62505,224600000.0
2009-08-31 01:38:00,1.6251,1.62573,1.62504,1.62573,224600000.0
2009-08-31 01:39:00,1.62576,1.62593,1.62576,1.62593,224600000.0
2009-08-31 01:40:00,1.62596,1.62617,1.62593,1.62608,224600000.0
2009-08-31 01:41:00,1.62605,1.6262,1.62586,1.62592,224600000.0
2009-08-31 01:42:00,1.62595,1.62609,1.62573,1.62578,224600000.0
2009-08-31 01:43:00,1.62575,1.62584,1.62568,1.62584,224600000.0
2009-08-31 01:44:00,1.6258,1.62582,1.62577,1.62581,224600000.0
2009-08-31 01:45:00,1.62579,1.62582,1.6256,1.62577,224600000.0
2009-08-31 01:46:00,1.6257,1.62602,1.6257,1.62587,224600000.0
2009-08-31 01:47:00,1.62597,1.62621,1.62597,1.62604,224600000.0
2009-08-31 01:48:00,1.62613,1.62618,1.62596,1.62596,224600000.0
2009-08-31 01:49:00,1.62608,1.62613,1.62601,1.62601,224600000.0
2009-08-31 01:50:00,1.62609,1.62619,1.62606,1.62619,224600000.0
2009-08-31 01:51:00,1.62622,1.62622,1.62614,1.62614,224600000.0
2009-08-31 01:52:00,1.62621,1.62625,1.6262,1.62621,224600000.0
2009-08-31 01:53:00,1.62624,1.62625,1.62606,1.62615,224600000.0
2009-08-31 01:54:00,1.62633,1.62691,1.62625,1.62688,224600000.0
2009-08-31 01:55:00,1.62691,1.62691,1.62665,1.62672,224600000.0
2009-08-31 01:56:00,1.6267,1.62671,1.62661,1.62661,224600000.0
2009-08-31 01:57:00,1.6266,1.6266,1.6265,1.6265,224600000.0
2009-08-31 01:58:00,1.62651,1.62651,1.62642,1.62651,224600000.0
2009-08-31 01:59:00,1.62649,1.6266,1.62649,1.6266,224600000.0
2009-08-31 02:00:00,1.62665,1.6267,1.6265,1.62655,224600000.0
2009-08-31 02:01:00,1.62665,1.6269,1.62655,1.6266,177100000.0
2009-08-31 02:02:00,1.62665,1.62705,1.62665,1.62705,82900000.0
2009-08-31 02:03:00,1.62705,1.6274,1.6269,1.6272,136000000.0
2009-08-31 02:04:00,1.62715,1.6272,1.627,1.6272,58300000.0
2009-08-31 02:05:00,1.6272,1.6272,1.6269,1.6269,197000000.0
2009-08-31 02:06:00,1.6269,1.627,1.6265,1.6268,122000000.0
2009-08-31 02:07:00,1.6269,1.6269,1.6265,1.6265,96100000.0
2009-08-31 02:08:00,1.6265,1.6268,1.6265,1.6268,101500000.0
2009-08-31 02:09:00,1.6268,1.6272,1.62665,1.6271,142700000.0
2009-08-31 02:10:00,1.6271,1.6278,1.6271,1.6276,276300000.0
2009-08-31 02:11:00,1.6276,1.62765,1.62735,1.6275,105500000.0
2009-08-31 02:12:00,1.6275,1.62765,1.6273,1.62755,183800000.0
2009-08-31 02:13:00,1.62745,1.62755,1.627,1.62735,200300000.0
2009-08-31 02:14:00,1.62735,1.62735,1.6269,1.6269,184100000.0
2009-08-31 02:15:00,1.62695,1.62695,1.62695,1.62695,31400000.0
2009-08-31 02:16:00,1.62695,1.6275,1.62695,1.62745,112900000.0
2009-08-31 02:17:00,1.6275,1.6275,1.6272,1.6273,70700000.0
2009-08-31 02:18:00,1.6272,1.6273,1.62715,1.62715,26100000.0
2009-08-31 02:19:00,1.62715,1.62735,1.62675,1.62735,125700000.0
2009-08-31 02:20:00,1.62735,1.6276,1.62735,1.62755,40500000.0
2009-08-31 02:21:00,1.6275,1.6275,1.6273,1.62745,99800000.0
2009-08-31 02:22:00,1.62745,1.6275,1.6274,1.6274,66300000.0
2009-08-31 02:23:00,1.6274,1.6282,1.6273,1.62815,150400000.0
2009-08-31 02:24:00,1.62815,1.62825,1.62775,1.62785,181300000.0
2009-08-31 02:25:00,1.628,1.628,1.62725,1.6273,93300000.0
2009-08-31 02:26:00,1.6273,1.62795,1.6273,1.62775,127400000.0
2009-08-31 02:27:00,1.6277,1.628,1.6277,1.6279,137400000.0
2009-08-31 02:28:00,1.6279,1.62795,1.6279,1.62795,89600000.0
2009-08-31 02:29:00,1.628,1.62825,1.62795,1.6282,84600000.0
2009-08-31 02:30:00,1.6282,1.6286,1.62815,1.62815,147500000.0
2009-08-31 02:31:00,1.62815,1.6283,1.628,1.628,107600000.0
2009-08-31 02:32:00,1.628,1.62805,1.6277,1.6277,134300000.0
2009-08-31 02:33:00,1.6277,1.6277,1.62735,1.6275,189100000.0
2009-08-31 02:34:00,1.6276,1.628,1.6276,1.6277,100500000.0
2009-08-31 02:35:00,1.62775,1.6279,1.6277,1.6279,64300000.0
2009-08-31 02:36:00,1.6279,1.62795,1.6278,1.62785,69000000.0
2009-08-31 02:37:00,1.62785,1.62785,1.6274,1.62745,135400000.0
2009-08-31 02:38:00,1.62745,1.6277,1.62745,1.62765,51600000.0
2009-08-31 02:39:00,1.62765,1.62785,1.62765,1.62785,108900000.0
2009-08-31 02:40:00,1.62785,1.62795,1.6275,1.62795,79100000.0
2009-08-31 02:41:00,1.62795,1.6284,1.62795,1.62825,69600000.0
2009-08-31 02:42:00,1.6282,1.6282,1.62795,1.62815,163600000.0
2009-08-31 02:43:00,1.62815,1.6284,1.6281,1.62835,159100000.0
2009-08-31 02:44:00,1.62835,1.62865,1.6282,1.62865,241800000.0
2009-08-31 02:45:00,1.62865,1.62895,1.6284,1.62885,247500000.0
2009-08-31 02:46:00,1.62885,1.62885,1.62835,1.62855,171200000.0
2009-08-31 02:47:00,1.62855,1.62875,1.62855,1.62875,137300000.0
2009-08-31 02:48:00,1.62875,1.62935,1.62875,1.62915,284200000.0
2009-08-31 02:49:00,1.62915,1.62915,1.62885,1.62895,205700000.0
2009-08-31 02:50:00,1.62895,1.62915,1.62895,1.6291,89200000.0
2009-08-31 02:51:00,1.6291,1.6292,1.6288,1.62915,357000000.0
2009-08-31 02:52:00,1.62915,1.6294,1.6291,1.6292,127300000.0
2009-08-31 02:53:00,1.6292,1.6292,1.629,1.629,110200000.0
2009-08-31 02:54:00,1.629,1.6291,1.62805,1.6281,320900000.0
2009-08-31 02:55:00,1.62805,1.62905,1.62805,1.629,221000000.0
2009-08-31 02:56:00,1.6289,1.62965,1.6288,1.6296,239900000.0
2009-08-31 02:57:00,1.6296,1.6296,1.6291,1.6294,118000000.0
2009-08-31 02:58:00,1.62935,1.63005,1.6293,1.62965,279400000.0
2009-08-31 02:59:00,1.6296,1.63005,1.62945,1.63,188200000.0
2009-08-31 03:00:00,1.63,1.63,1.62935,1.6296,248000000.0
2009-08-31 03:01:00,1.6296,1.6296,1.62885,1.62885,281200000.0
2009-08-31 03:02:00,1.62885,1.6292,1.6287,1.62905,144800000.0
2009-08-31 03:03:00,1.629,1.62915,1.6289,1.62915,118400000.0
2009-08-31 03:04:00,1.6291,1.62915,1.62865,1.62865,96000000.0
2009-08-31 03:05:00,1.62865,1.6287,1.62845,1.6287,169700000.0
2009-08-31 03:06:00,1.6287,1.62885,1.62865,1.6288,64900000.0
2009-08-31 03:07:00,1.6288,1.62915,1.6288,1.6291,187600000.0
2009-08-31 03:08:00,1.6291,1.6291,1.62895,1.62895,81200000.0
2009-08-31 03:09:00,1.62895,1.6291,1.6289,1.6291,57900000.0
2009-08-31 03:10:00,1.6291,1.6291,1.6288,1.62895,82000000.0
2009-08-31 03:11:00,1.62895,1.629,1.6283,1.6286,99500000.0
2009-08-31 03:12:00,1.62855,1.6292,1.62845,1.62895,231600000.0
2009-08-31 03:13:00,1.62905,1.62915,1.6289,1.6289,178600000.0
2009-08-31 03:14:00,1.6289,1.6292,1.628,1.628,292500000.0
2009-08-31 03:15:00,1.628,1.62825,1.628,1.62815,231800000.0
2009-08-31 03:16:00,1.62815,1.6283,1.62715,1.62725,187800000.0
2009-08-31 03:17:00,1.62725,1.6275,1.62725,1.62735,291500000.0
2009-08-31 03:18:00,1.62735,1.62815,1.6273,1.62815,436800000.0
2009-08-31 03:19:00,1.6281,1.62825,1.62775,1.6278,254300000.0
2009-08-31 03:20:00,1.6278,1.628,1.62775,1.6278,262600000.0
2009-08-31 03:21:00,1.6278,1.62785,1.62765,1.62765,409000000.0
2009-08-31 03:22:00,1.6277,1.6278,1.62755,1.6277,181500000.0
2009-08-31 03:23:00,1.6277,1.6283,1.6276,1.6282,310100000.0
2009-08-31 03:24:00,1.6283,1.62855,1.6281,1.6283,217600000.0
2009-08-31 03:25:00,1.6283,1.6284,1.6278,1.62795,288900000.0
2009-08-31 03:26:00,1.62795,1.628,1.62785,1.62785,263900000.0
2009-08-31 03:27:00,1.62785,1.62785,1.6277,1.62775,63900000.0
2009-08-31 03:28:00,1.62775,1.62775,1.62765,1.62775,21200000.0
2009-08-31 03:29:00,1.62775,1.62825,1.62775,1.6282,45900000.0
2009-08-31 03:30:00,1.62815,1.62815,1.6277,1.6277,307000000.0
2009-08-31 03:31:00,1.6277,1.6279,1.6275,1.6275,184600000.0
2009-08-31 03:32:00,1.6275,1.6275,1.627,1.62705,219300000.0
2009-08-31 03:33:00,1.627,1.62705,1.62675,1.6269,108300000.0
2009-08-31 03:34:00,1.6269,1.627,1.62685,1.6269,133000000.0
2009-08-31 03:35:00,1.6269,1.6269,1.6262,1.6263,167100000.0
2009-08-31 03:36:00,1.6263,1.62715,1.6262,1.6266,256000000.0
2009-08-31 03:37:00,1.6266,1.6267,1.6263,1.6264,166200000.0
2009-08-31 03:38:00,1.62645,1.62655,1.62625,1.62635,134800000.0
2009-08-31 03:39:00,1.6264,1.6264,1.6256,1.62585,346100000.0
2009-08-31 03:40:00,1.62585,1.62585,1.6248,1.6248,273400000.0
2009-08-31 03:41:00,1.6248,1.62525,1.62465,1.62495,267000000.0
2009-08-31 03:42:00,1.6249,1.62515,1.62485,1.62495,310200000.0
2009-08-31 03:43:00,1.62495,1.6252,1.62475,1.6251,314500000.0
2009-08-31 03:44:00,1.6251,1.6251,1.62455,1.6247,191100000.0
2009-08-31 03:45:00,1.6247,1.6247,1.6245,1.6245,142200000.0
2009-08-31 03:46:00,1.6245,1.62485,1.62445,1.62465,245300000.0
2009-08-31 03:47:00,1.6245,1.6246,1.62385,1.6242,311700000.0
2009-08-31 03:48:00,1.6242,1.6243,1.624,1.6242,147200000.0
2009-08-31 03:49:00,1.6243,1.62465,1.62425,1.62455,429400000.0
2009-08-31 03:50:00,1.62455,1.62455,1.6239,1.624,183800000.0
2009-08-31 03:51:00,1.62395,1.62425,1.62375,1.62405,158900000.0
2009-08-31 03:52:00,1.62415,1.62425,1.6238,1.62385,218700000.0
2009-08-31 03:53:00,1.62385,1.62395,1.62375,1.6239,135100000.0
2009-08-31 03:54:00,1.6239,1.6241,1.6239,1.624,204200000.0
2009-08-31 03:55:00,1.624,1.62415,1.62395,1.62395,210100000.0
2009-08-31 03:56:00,1.62395,1.6242,1.6239,1.6242,266400000.0
2009-08-31 03:57:00,1.6242,1.6247,1.6241,1.62465,229600000.0
2009-08-31 03:58:00,1.6246,1.6249,1.6246,1.62485,260800000.0
2009-08-31 03:59:00,1.6248,1.6255,1.6248,1.6255,201500000.0
2009-08-31 04:00:00,1.62555,1.6258,1.6248,1.6249,444600000.0
2009-08-31 04:01:00,1.6249,1.6249,1.62445,1.62465,347600000.0
2009-08-31 04:02:00,1.6246,1.6248,1.6245,1.6248,180600000.0
2009-08-31 04:03:00,1.6248,1.62505,1.6248,1.625,147000000.0
2009-08-31 04:04:00,1.625,1.62535,1.6249,1.62535,173600000.0
2009-08-31 04:05:00,1.62535,1.62535,1.6252,1.6252,145500000.0
2009-08-31 04:06:00,1.6252,1.6252,1.6245,1.6246,134100000.0
2009-08-31 04:07:00,1.6246,1.6248,1.6245,1.6248,45800000.0
2009-08-31 04:08:00,1.6248,1.6248,1.6247,1.6248,26700000.0
2009-08-31 04:09:00,1.62475,1.62475,1.62465,1.62475,75400000.0
2009-08-31 04:10:00,1.62475,1.6248,1.6247,1.62475,56200000.0
2009-08-31 04:11:00,1.62475,1.62485,1.62445,1.6248,127500000.0
2009-08-31 04:12:00,1.6249,1.6251,1.6247,1.6248,224200000.0
2009-08-31 04:13:00,1.62485,1.6249,1.62465,1.62475,101100000.0
2009-08-31 04:14:00,1.62475,1.62475,1.62425,1.6244,285600000.0
2009-08-31 04:15:00,1.6244,1.6245,1.6244,1.6244,231100000.0
2009-08-31 04:16:00,1.6244,1.62445,1.62435,1.6244,77700000.0
2009-08-31 04:17:00,1.6244,1.6244,1.62415,1.6242,136200000.0
2009-08-31 04:18:00,1.62425,1.62465,1.62425,1.62455,121800000.0
2009-08-31 04:19:00,1.62455,1.62455,1.62435,1.62445,64200000.0
2009-08-31 04:20:00,1.6245,1.62455,1.62445,1.62455,48500000.0
2009-08-31 04:21:00,1.62455,1.6248,1.62445,1.6245,62200000.0
2009-08-31 04:22:00,1.6245,1.6245,1.62405,1.6241,106600000.0
2009-08-31 04:23:00,1.6242,1.6242,1.6242,1.6242,47800000.0
2009-08-31 04:24:00,1.6242,1.62485,1.6242,1.6246,456700000.0
2009-08-31 04:25:00,1.62465,1.62465,1.62455,1.6246,29000000.0
2009-08-31 04:26:00,1.6246,1.62505,1.6246,1.62495,129100000.0
2009-08-31 04:27:00,1.62495,1.62505,1.62495,1.625,110600000.0
2009-08-31 04:28:00,1.625,1.625,1.6245,1.625,132500000.0
2009-08-31 04:29:00,1.625,1.625,1.62485,1.62495,39800000.0
2009-08-31 04:30:00,1.62495,1.62505,1.62495,1.62505,35400000.0
2009-08-31 04:31:00,1.62505,1.6253,1.62495,1.6253,97700000.0
2009-08-31 04:32:00,1.62535,1.62555,1.62535,1.62535,258100000.0
2009-08-31 04:33:00,1.6254,1.6254,1.6251,1.6251,198500000.0
2009-08-31 04:34:00,1.62505,1.62515,1.625,1.62505,220300000.0
2009-08-31 04:35:00,1.62505,1.6254,1.625,1.6253,280400000.0
2009-08-31 04:36:00,1.62525,1.6253,1.625,1.6251,178300000.0
2009-08-31 04:37:00,1.6251,1.6252,1.6251,1.62515,151600000.0
2009-08-31 04:38:00,1.6251,1.62525,1.625,1.62525,265700000.0
2009-08-31 04:39:00,1.6253,1.6253,1.6251,1.6251,97000000.0
2009-08-31 04:40:00,1.62515,1.62515,1.6245,1.62465,317000000.0
2009-08-31 04:41:00,1.62465,1.62465,1.624,1.6241,170500000.0
2009-08-31 04:42:00,1.6241,1.6241,1.62385,1.6239,254300000.0
2009-08-31 04:43:00,1.6239,1.62405,1.62365,1.62405,117900000.0
2009-08-31 04:44:00,1.6241,1.62415,1.62405,1.62405,29200000.0
2009-08-31 04:45:00,1.62405,1.6244,1.62405,1.62435,45600000.0
2009-08-31 04:46:00,1.62435,1.62485,1.62435,1.6248,125700000.0
2009-08-31 04:47:00,1.62485,1.62545,1.62485,1.6251,256700000.0
2009-08-31 04:48:00,1.62505,1.62505,1.62405,1.6241,263300000.0
2009-08-31 04:49:00,1.62415,1.62435,1.62415,1.62435,214000000.0
2009-08-31 04:50:00,1.62435,1.62465,1.6243,1.62465,217800000.0
2009-08-31 04:51:00,1.62465,1.62485,1.62465,1.62475,162500000.0
2009-08-31 04:52:00,1.62475,1.62485,1.6247,1.6247,90000000.0
2009-08-31 04:53:00,1.62475,1.62475,1.6241,1.6242,286200000.0
2009-08-31 04:54:00,1.6242,1.6242,1.6241,1.6242,144000000.0
2009-08-31 04:55:00,1.6241,1.6242,1.6241,1.62415,62100000.0
2009-08-31 04:56:00,1.62415,1.62415,1.6238,1.62385,198100000.0
2009-08-31 04:57:00,1.62385,1.6239,1.62375,1.6239,364900000.0
2009-08-31 04:58:00,1.6239,1.6241,1.6239,1.6241,72300000.0
2009-08-31 04:59:00,1.6241,1.6241,1.62405,1.6241,61000000.0
2009-08-31 05:00:00,1.6241,1.62455,1.6241,1.62455,166100000.0
2009-08-31 05:01:00,1.6247,1.6247,1.62445,1.62465,94200000.0
2009-08-31 05:02:00,1.62465,1.6248,1.6246,1.6248,82900000.0
2009-08-31 05:03:00,1.6248,1.62505,1.6248,1.62505,120200000.0
2009-08-31 05:04:00,1.62505,1.62505,1.6249,1.62495,71400000.0
2009-08-31 05:05:00,1.62495,1.62495,1.6249,1.6249,8800000.0
2009-08-31 05:06:00,1.6249,1.6249,1.62455,1.62455,192000000.0
2009-08-31 05:07:00,1.62455,1.62465,1.62415,1.62415,101100000.0
2009-08-31 05:08:00,1.62415,1.6243,1.62405,1.62405,249800000.0
2009-08-31 05:09:00,1.62405,1.6245,1.62405,1.6243,269400000.0
2009-08-31 05:10:00,1.62435,1.62465,1.62435,1.6246,177100000.0
2009-08-31 05:11:00,1.6246,1.6247,1.6245,1.6246,177100000.0
2009-08-31 05:12:00,1.62465,1.6247,1.62455,1.6246,159200000.0
2009-08-31 05:13:00,1.62455,1.62465,1.6244,1.6244,227000000.0
2009-08-31 05:14:00,1.6244,1.6245,1.62425,1.62425,131400000.0
2009-08-31 05:15:00,1.6243,1.6243,1.62415,1.6242,195300000.0
2009-08-31 05:16:00,1.6242,1.62425,1.6242,1.6242,91800000.0
2009-08-31 05:17:00,1.6242,1.6242,1.62395,1.62395,107500000.0
2009-08-31 05:18:00,1.62395,1.62395,1.6239,1.6239,79500000.0
2009-08-31 05:19:00,1.6239,1.6239,1.6237,1.6238,222700000.0
2009-08-31 05:20:00,1.6237,1.6238,1.6236,1.6237,174300000.0
2009-08-31 05:21:00,1.6237,1.6239,1.6237,1.6239,85700000.0
2009-08-31 05:22:00,1.6239,1.6239,1.62365,1.6237,80900000.0
2009-08-31 05:23:00,1.62375,1.62375,1.62355,1.6236,261700000.0
2009-08-31 05:24:00,1.6236,1.62365,1.6234,1.62345,119200000.0
2009-08-31 05:25:00,1.62345,1.6236,1.62345,1.6236,104600000.0
2009-08-31 05:26:00,1.6236,1.62385,1.6236,1.62385,50800000.0
2009-08-31 05:27:00,1.62385,1.62385,1.62335,1.62355,179000000.0
2009-08-31 05:28:00,1.62355,1.62355,1.62335,1.6235,84400000.0
2009-08-31 05:29:00,1.6235,1.6235,1.6233,1.6233,69100000.0
2009-08-31 05:30:00,1.6234,1.6234,1.6233,1.6233,89900000.0
2009-08-31 05:31:00,1.6233,1.6234,1.623,1.623,211600000.0
2009-08-31 05:32:00,1.62285,1.62285,1.6225,1.6226,165900000.0
2009-08-31 05:33:00,1.6226,1.62275,1.6226,1.6226,49000000.0
2009-08-31 05:34:00,1.6226,1.62305,1.6226,1.623,141100000.0
2009-08-31 05:35:00,1.6229,1.623,1.62275,1.623,111500000.0
2009-08-31 05:36:00,1.623,1.62305,1.62295,1.623,99500000.0
2009-08-31 05:37:00,1.623,1.6231,1.6228,1.6231,64800000.0
2009-08-31 05:38:00,1.62315,1.6235,1.62305,1.6231,133100000.0
2009-08-31 05:39:00,1.6231,1.6232,1.62305,1.62315,74400000.0
2009-08-31 05:40:00,1.6232,1.6232,1.62305,1.6231,48600000.0
2009-08-31 05:41:00,1.6231,1.6231,1.62305,1.62305,90900000.0
2009-08-31 05:42:00,1.6231,1.6231,1.62295,1.623,135800000.0
2009-08-31 05:43:00,1.623,1.6231,1.623,1.623,109000000.0
2009-08-31 05:44:00,1.623,1.6236,1.623,1.6234,249200000.0
2009-08-31 05:45:00,1.6234,1.62345,1.6234,1.6234,59100000.0
2009-08-31 05:46:00,1.62335,1.62335,1.62325,1.6233,128200000.0
2009-08-31 05:47:00,1.6233,1.6234,1.6232,1.6232,89000000.0
2009-08-31 05:48:00,1.6232,1.6232,1.6232,1.6232,12300000.0
2009-08-31 05:49:00,1.6232,1.62325,1.6232,1.62325,60800000.0
2009-08-31 05:50:00,1.62325,1.62335,1.62305,1.62305,128100000.0
2009-08-31 05:51:00,1.62305,1.62305,1.62265,1.6227,156200000.0
2009-08-31 05:52:00,1.6227,1.62275,1.62265,1.62275,108900000.0
2009-08-31 05:53:00,1.6228,1.6229,1.6227,1.6229,50100000.0
2009-08-31 05:54:00,1.6229,1.623,1.6229,1.62295,150000000.0
2009-08-31 05:55:00,1.62295,1.6235,1.62295,1.62335,96100000.0
2009-08-31 05:56:00,1.62335,1.62355,1.6233,1.62345,144400000.0
2009-08-31 05:57:00,1.62345,1.62375,1.6234,1.62355,54100000.0
2009-08-31 05:58:00,1.6235,1.6238,1.6233,1.6238,389300000.0
2009-08-31 05:59:00,1.62375,1.6241,1.62375,1.6239,513000000.0
2009-08-31 06:00:00,1.624,1.62435,1.6239,1.6243,277400000.0
2009-08-31 06:01:00,1.62435,1.62435,1.6237,1.62375,209100000.0
2009-08-31 06:02:00,1.62375,1.62395,1.62375,1.6239,32100000.0
2009-08-31 06:03:00,1.6239,1.6239,1.62335,1.62365,107000000.0
2009-08-31 06:04:00,1.62365,1.62365,1.62345,1.62345,70500000.0
2009-08-31 06:05:00,1.62345,1.6236,1.62325,1.6233,307700000.0
2009-08-31 06:06:00,1.62335,1.6236,1.6233,1.6235,85000000.0
2009-08-31 06:07:00,1.62345,1.62365,1.6234,1.6236,96900000.0
2009-08-31 06:08:00,1.6236,1.62375,1.6236,1.6237,67700000.0
2009-08-31 06:09:00,1.6237,1.6238,1.6235,1.6237,32400000.0
2009-08-31 06:10:00,1.6237,1.6237,1.6236,1.62365,28100000.0
2009-08-31 06:11:00,1.62365,1.62365,1.6233,1.6234,105600000.0
2009-08-31 06:12:00,1.62345,1.62345,1.6231,1.6232,91900000.0
2009-08-31 06:13:00,1.6232,1.62335,1.623,1.6233,345600000.0
2009-08-31 06:14:00,1.6233,1.62335,1.6231,1.6232,304000000.0
2009-08-31 06:15:00,1.62315,1.62325,1.6229,1.62315,130500000.0
2009-08-31 06:16:00,1.6231,1.62385,1.62305,1.62375,165800000.0
2009-08-31 06:17:00,1.6237,1.62375,1.6235,1.62355,89300000.0
2009-08-31 06:18:00,1.62355,1.6237,1.6235,1.62365,207300000.0
2009-08-31 06:19:00,1.62375,1.62375,1.6236,1.62365,66200000.0
2009-08-31 06:20:00,1.62365,1.62365,1.6236,1.6236,19900000.0
2009-08-31 06:21:00,1.62365,1.62375,1.6235,1.6236,179800000.0
2009-08-31 06:22:00,1.6236,1.6236,1.6235,1.6236,114600000.0
2009-08-31 06:23:00,1.6237,1.6237,1.6235,1.6235,188500000.0
2009-08-31 06:24:00,1.6235,1.6235,1.62335,1.62345,151100000.0
2009-08-31 06:25:00,1.62335,1.62345,1.6233,1.6234,92600000.0
2009-08-31 06:26:00,1.6234,1.6234,1.62275,1.62295,211500000.0
2009-08-31 06:27:00,1.62295,1.623,1.6228,1.62295,131500000.0
2009-08-31 06:28:00,1.62295,1.6232,1.6229,1.6229,179800000.0
2009-08-31 06:29:00,1.62295,1.62305,1.6229,1.623,89600000.0
2009-08-31 06:30:00,1.623,1.62305,1.623,1.623,41700000.0
2009-08-31 06:31:00,1.623,1.62335,1.62285,1.62325,109700000.0
2009-08-31 06:32:00,1.6232,1.6233,1.62315,1.6232,45400000.0
2009-08-31 06:33:00,1.62325,1.62335,1.623,1.623,104500000.0
2009-08-31 06:34:00,1.623,1.62335,1.62285,1.62305,132600000.0
2009-08-31 06:35:00,1.623,1.62305,1.62285,1.6229,51200000.0
2009-08-31 06:36:00,1.6229,1.62315,1.6229,1.62315,102900000.0
2009-08-31 06:37:00,1.62315,1.62325,1.62315,1.62325,60800000.0
2009-08-31 06:38:00,1.62325,1.6236,1.62325,1.6233,87400000.0
2009-08-31 06:39:00,1.6233,1.6233,1.62325,1.6233,45800000.0
2009-08-31 06:40:00,1.6233,1.62335,1.62325,1.62325,134900000.0
2009-08-31 06:41:00,1.62325,1.6234,1.62315,1.6234,138000000.0
2009-08-31 06:42:00,1.6234,1.6235,1.6233,1.6235,53100000.0
2009-08-31 06:43:00,1.62345,1.62425,1.6234,1.62425,175800000.0
2009-08-31 06:44:00,1.6243,1.6245,1.62425,1.62445,62600000.0
2009-08-31 06:45:00,1.62445,1.6246,1.62445,1.6246,35100000.0
2009-08-31 06:46:00,1.6246,1.6247,1.6246,1.62465,15500000.0
2009-08-31 06:47:00,1.62465,1.6247,1.62455,1.62455,53600000.0
2009-08-31 06:48:00,1.62455,1.62455,1.6241,1.6242,55700000.0
2009-08-31 06:49:00,1.6242,1.62425,1.6241,1.62425,42000000.0
2009-08-31 06:50:00,1.6242,1.62425,1.6241,1.6241,60400000.0
2009-08-31 06:51:00,1.6241,1.62415,1.6241,1.62415,22700000.0
2009-08-31 06:52:00,1.62415,1.6242,1.6241,1.6242,78600000.0
2009-08-31 06:53:00,1.6242,1.6242,1.62395,1.6241,96100000.0
2009-08-31 06:54:00,1.6242,1.6246,1.6242,1.6244,147900000.0
2009-08-31 06:55:00,1.6244,1.6248,1.6244,1.62445,230900000.0
2009-08-31 06:56:00,1.62445,1.6247,1.62435,1.6246,359800000.0
2009-08-31 06:57:00,1.6246,1.6247,1.6243,1.62445,373700000.0
2009-08-31 06:58:00,1.62445,1.62445,1.6243,1.62435,104900000.0
2009-08-31 06:59:00,1.6244,1.6244,1.62405,1.6242,165200001.0
2009-08-31 07:00:00,1.6242,1.6243,1.6242,1.6242,149700000.0
2009-08-31 07:01:00,1.6242,1.6242,1.6242,1.6242,19000000.0
2009-08-31 07:02:00,1.6242,1.6244,1.6242,1.6244,68400000.0
2009-08-31 07:03:00,1.62445,1.6246,1.6244,1.6245,68700000.0
2009-08-31 07:04:00,1.6245,1.6247,1.6245,1.6247,50800000.0
2009-08-31 07:05:00,1.6247,1.62525,1.6247,1.62495,200000000.0
2009-08-31 07:06:00,1.62495,1.6251,1.62495,1.6251,86300000.0
2009-08-31 07:07:00,1.6251,1.6252,1.6251,1.6252,43000000.0
2009-08-31 07:08:00,1.6252,1.6252,1.62505,1.6251,73700000.0
2009-08-31 07:09:00,1.6251,1.6251,1.62435,1.6244,193700000.0
2009-08-31 07:10:00,1.6244,1.62455,1.6244,1.62455,58900000.0
2009-08-31 07:11:00,1.6245,1.6246,1.6244,1.6244,82200000.0
2009-08-31 07:12:00,1.6244,1.62465,1.6244,1.6246,77700000.0
2009-08-31 07:13:00,1.6246,1.6248,1.6246,1.6247,40600000.0
2009-08-31 07:14:00,1.62465,1.62465,1.62455,1.6246,200400000.0
2009-08-31 07:15:00,1.6246,1.6246,1.6243,1.6243,82100000.0
2009-08-31 07:16:00,1.6243,1.6243,1.6243,1.6243,12300000.0
2009-08-31 07:17:00,1.6243,1.62435,1.6241,1.6242,83100000.0
2009-08-31 07:18:00,1.6242,1.6243,1.62405,1.62405,78900000.0
2009-08-31 07:19:00,1.62405,1.62415,1.62385,1.62385,141800000.0
2009-08-31 07:20:00,1.62395,1.624,1.6239,1.6239,90500000.0
2009-08-31 07:21:00,1.6239,1.62425,1.6239,1.62405,77700000.0
2009-08-31 07:22:00,1.624,1.6241,1.6237,1.62385,87000000.0
2009-08-31 07:23:00,1.62385,1.62415,1.6238,1.624,96500000.0
2009-08-31 07:24:00,1.624,1.6241,1.62395,1.62405,54900000.0
2009-08-31 07:25:00,1.62405,1.6243,1.62405,1.6243,47500000.0
2009-08-31 07:26:00,1.62425,1.62435,1.6241,1.6243,73600000.0
2009-08-31 07:27:00,1.62425,1.6244,1.6242,1.62435,95100000.0
2009-08-31 07:28:00,1.6243,1.6243,1.62425,1.6243,28000000.0
2009-08-31 07:29:00,1.62435,1.62435,1.62425,1.62435,24100000.0
2009-08-31 07:30:00,1.62435,1.62435,1.62435,1.62435,1000000.0
2009-08-31 07:31:00,1.62435,1.62435,1.6243,1.62435,33700000.0
2009-08-31 07:32:00,1.6244,1.6244,1.6243,1.6244,17100000.0
2009-08-31 07:33:00,1.6244,1.6245,1.62425,1.6245,50100000.0
2009-08-31 07:34:00,1.6245,1.62455,1.62415,1.6243,148000000.0
2009-08-31 07:35:00,1.6243,1.62475,1.6243,1.6247,67500000.0
2009-08-31 07:36:00,1.6247,1.6247,1.62465,1.62465,29800000.0
2009-08-31 07:37:00,1.62465,1.62475,1.6246,1.6247,51000000.0
2009-08-31 07:38:00,1.62465,1.6247,1.6246,1.6246,23900000.0
2009-08-31 07:39:00,1.6246,1.6248,1.62455,1.62475,123600000.0
2009-08-31 07:40:00,1.6248,1.625,1.62475,1.6248,322500000.0
2009-08-31 07:41:00,1.62485,1.6249,1.6247,1.6248,164500000.0
2009-08-31 07:42:00,1.6248,1.62485,1.62475,1.62475,24200000.0
2009-08-31 07:43:00,1.62475,1.6248,1.62455,1.6247,111100000.0
2009-08-31 07:44:00,1.6247,1.6248,1.6245,1.6247,119900000.0
2009-08-31 07:45:00,1.6247,1.62475,1.6245,1.6246,257600000.0
2009-08-31 07:46:00,1.6246,1.6246,1.6245,1.6245,95100000.0
2009-08-31 07:47:00,1.6245,1.6247,1.62415,1.62415,124500000.0
2009-08-31 07:48:00,1.62415,1.6244,1.62415,1.62435,86600000.0
2009-08-31 07:49:00,1.62435,1.62445,1.62415,1.62415,397000000.0
2009-08-31 07:50:00,1.6242,1.62425,1.6236,1.62385,302800000.0
2009-08-31 07:51:00,1.6239,1.624,1.62385,1.624,70800000.0
2009-08-31 07:52:00,1.624,1.624,1.6239,1.6239,62800000.0
2009-08-31 07:53:00,1.6239,1.624,1.6237,1.6239,216100000.0
2009-08-31 07:54:00,1.6239,1.624,1.6239,1.624,107000000.0
2009-08-31 07:55:00,1.62405,1.62405,1.62405,1.62405,17000000.0
2009-08-31 07:56:00,1.62405,1.62435,1.62395,1.624,177000000.0
2009-08-31 07:57:00,1.624,1.624,1.62375,1.624,168400000.0
2009-08-31 07:58:00,1.62395,1.624,1.6239,1.62395,73600000.0
2009-08-31 07:59:00,1.6239,1.62395,1.62385,1.62395,144000000.0
2009-08-31 08:00:00,1.62395,1.62415,1.62365,1.62375,222500000.0
2009-08-31 08:01:00,1.62375,1.62375,1.6229,1.6229,136700000.0
2009-08-31 08:02:00,1.62285,1.62335,1.6228,1.6233,209000000.0
2009-08-31 08:03:00,1.62335,1.6234,1.6231,1.6231,107700000.0
2009-08-31 08:04:00,1.6231,1.6232,1.6229,1.623,88500000.0
2009-08-31 08:05:00,1.623,1.62315,1.6225,1.6225,140200000.0
2009-08-31 08:06:00,1.6225,1.6226,1.6225,1.62255,117600000.0
2009-08-31 08:07:00,1.6226,1.6226,1.62215,1.6222,155400000.0
2009-08-31 08:08:00,1.6222,1.6222,1.62195,1.6221,113500000.0
2009-08-31 08:09:00,1.6221,1.6222,1.622,1.6221,292000000.0
2009-08-31 08:10:00,1.6221,1.6222,1.62155,1.6221,288600000.0
2009-08-31 08:11:00,1.6221,1.6221,1.6215,1.6217,397000000.0
2009-08-31 08:12:00,1.6217,1.62175,1.62165,1.62175,344800000.0
2009-08-31 08:13:00,1.6217,1.62195,1.6217,1.6219,242300000.0
2009-08-31 08:14:00,1.6219,1.62215,1.6219,1.622,348900000.0
2009-08-31 08:15:00,1.622,1.6221,1.62165,1.62205,579500000.0
2009-08-31 08:16:00,1.62205,1.6222,1.6214,1.6216,350500000.0
2009-08-31 08:17:00,1.6216,1.6216,1.62085,1.62125,346600000.0
2009-08-31 08:18:00,1.62125,1.62145,1.6211,1.62115,235100000.0
2009-08-31 08:19:00,1.6212,1.6213,1.6211,1.62115,257200000.0
2009-08-31 08:20:00,1.62115,1.62115,1.6211,1.62115,40800000.0
2009-08-31 08:21:00,1.62115,1.6213,1.62085,1.62095,184700000.0
2009-08-31 08:22:00,1.6209,1.6211,1.62045,1.62065,319100000.0
2009-08-31 08:23:00,1.62055,1.62085,1.62055,1.62075,185400000.0
2009-08-31 08:24:00,1.62075,1.62075,1.6204,1.6205,183500000.0
2009-08-31 08:25:00,1.62045,1.6206,1.62045,1.62055,121700000.0
2009-08-31 08:26:00,1.62055,1.6206,1.62035,1.6206,117200000.0
2009-08-31 08:27:00,1.6206,1.6207,1.62045,1.62065,103700000.0
2009-08-31 08:28:00,1.62075,1.6209,1.6206,1.6209,34600000.0
2009-08-31 08:29:00,1.6209,1.6209,1.6206,1.62075,110900000.0
2009-08-31 08:30:00,1.6206,1.6206,1.6201,1.62025,133600000.0
2009-08-31 08:31:00,1.62025,1.62035,1.62005,1.62025,131000000.0
2009-08-31 08:32:00,1.6202,1.62045,1.6202,1.62045,21600000.0
2009-08-31 08:33:00,1.62045,1.62055,1.62025,1.62045,115900000.0
2009-08-31 08:34:00,1.6205,1.6205,1.6203,1.62035,93600000.0
2009-08-31 08:35:00,1.62035,1.62035,1.6194,1.61955,280499999.0
2009-08-31 08:36:00,1.61955,1.61955,1.6185,1.6185,303400000.0
2009-08-31 08:37:00,1.6186,1.6189,1.6186,1.61865,362600000.0
2009-08-31 08:38:00,1.61865,1.61865,1.6183,1.6185,321300000.0
2009-08-31 08:39:00,1.6185,1.61935,1.61845,1.61935,203900000.0
2009-08-31 08:40:00,1.61935,1.6196,1.61875,1.61905,293500000.0
2009-08-31 08:41:00,1.61905,1.61915,1.6187,1.61895,280000000.0
2009-08-31 08:42:00,1.61895,1.61925,1.61895,1.61915,210700000.0
2009-08-31 08:43:00,1.61915,1.61925,1.61905,1.61925,216900000.0
2009-08-31 08:44:00,1.61925,1.61925,1.6191,1.6192,238200000.0
2009-08-31 08:45:00,1.6192,1.61925,1.619,1.6191,426000000.0
2009-08-31 08:46:00,1.6191,1.6195,1.619,1.619,263000000.0
2009-08-31 08:47:00,1.619,1.61925,1.619,1.61915,139100000.0
2009-08-31 08:48:00,1.61915,1.6192,1.619,1.6192,381700000.0
2009-08-31 08:49:00,1.6192,1.61925,1.61915,1.61925,355400000.0
2009-08-31 08:50:00,1.61925,1.61965,1.61925,1.6196,351299998.0
2009-08-31 08:51:00,1.61945,1.61965,1.6193,1.61935,289900000.0
2009-08-31 08:52:00,1.61935,1.6194,1.61885,1.619,221700000.0
2009-08-31 08:53:00,1.619,1.619,1.6188,1.61885,159300000.0
2009-08-31 08:54:00,1.6189,1.61895,1.6189,1.61895,103300000.0
2009-08-31 08:55:00,1.61895,1.619,1.6189,1.6189,160800000.0
2009-08-31 08:56:00,1.61895,1.61935,1.61885,1.61935,213900000.0
2009-08-31 08:57:00,1.61935,1.61945,1.61935,1.61945,70700000.0
2009-08-31 08:58:00,1.61945,1.6197,1.61945,1.6197,329900000.0
2009-08-31 08:59:00,1.6197,1.6197,1.6194,1.6195,204400000.0
2009-08-31 09:00:00,1.6195,1.61975,1.6195,1.61975,199300000.0
2009-08-31 09:01:00,1.6198,1.6203,1.6198,1.62025,188600000.0
2009-08-31 09:02:00,1.62025,1.62035,1.6202,1.62025,113400000.0
2009-08-31 09:03:00,1.62025,1.62065,1.62025,1.62065,196700000.0
2009-08-31 09:04:00,1.62065,1.62095,1.62065,1.6208,240500000.0
2009-08-31 09:05:00,1.6208,1.62095,1.6208,1.62085,238600000.0
2009-08-31 09:06:00,1.621,1.6215,1.6208,1.6214,307700000.0
2009-08-31 09:07:00,1.6214,1.62185,1.62135,1.62165,409500000.0
2009-08-31 09:08:00,1.6217,1.62175,1.62135,1.62155,211700000.0
2009-08-31 09:09:00,1.6216,1.62165,1.6201,1.62095,375500000.0
2009-08-31 09:10:00,1.62095,1.6212,1.6209,1.6211,301400000.0
2009-08-31 09:11:00,1.6211,1.6212,1.62025,1.6203,355000000.0
2009-08-31 09:12:00,1.6203,1.62035,1.61955,1.62025,518200000.0
2009-08-31 09:13:00,1.62025,1.62025,1.6197,1.62015,303800000.0
2009-08-31 09:14:00,1.62015,1.6207,1.62015,1.6204,217100000.0
2009-08-31 09:15:00,1.6204,1.6204,1.6199,1.62,361100000.0
2009-08-31 09:16:00,1.62,1.6201,1.6198,1.62005,170600000.0
2009-08-31 09:17:00,1.62,1.6206,1.62,1.6206,230900000.0
2009-08-31 09:18:00,1.6206,1.62125,1.6205,1.62125,209100000.0
2009-08-31 09:19:00,1.62125,1.6213,1.6204,1.62045,358100000.0
2009-08-31 09:20:00,1.6205,1.6205,1.61975,1.61975,359900000.0
2009-08-31 09:21:00,1.6197,1.62035,1.6197,1.6202,301800000.0
2009-08-31 09:22:00,1.6202,1.62075,1.6201,1.62055,192700000.0
2009-08-31 09:23:00,1.62055,1.62075,1.6205,1.62065,61900000.0
2009-08-31 09:24:00,1.62065,1.62085,1.6206,1.6206,214500000.0
2009-08-31 09:25:00,1.6205,1.6205,1.6195,1.61955,606900000.0
2009-08-31 09:26:00,1.61955,1.6196,1.619,1.61925,454100000.0
2009-08-31 09:27:00,1.61925,1.61965,1.6192,1.6196,385000000.0
2009-08-31 09:28:00,1.6195,1.6198,1.6192,1.61965,270600000.0
2009-08-31 09:29:00,1.61965,1.6202,1.6196,1.6199,469600000.0
2009-08-31 09:30:00,1.6199,1.6201,1.61945,1.61975,338300000.0
2009-08-31 09:31:00,1.61975,1.61985,1.6196,1.61965,159900000.0
2009-08-31 09:32:00,1.61965,1.6199,1.61965,1.61985,194700000.0
2009-08-31 09:33:00,1.61985,1.62085,1.61985,1.62085,304700000.0
2009-08-31 09:34:00,1.62085,1.6214,1.62075,1.6214,292800000.0
2009-08-31 09:35:00,1.6214,1.6214,1.62115,1.6213,464600000.0
2009-08-31 09:36:00,1.6214,1.6217,1.6212,1.62165,316700000.0
2009-08-31 09:37:00,1.6217,1.6221,1.6217,1.62195,242700000.0
2009-08-31 09:38:00,1.62195,1.622,1.62145,1.62145,165900000.0
2009-08-31 09:39:00,1.62145,1.62165,1.62105,1.6212,342700000.0
2009-08-31 09:40:00,1.6212,1.62155,1.62105,1.6215,274000000.0
2009-08-31 09:41:00,1.6215,1.6217,1.6214,1.62155,183300000.0
2009-08-31 09:42:00,1.62165,1.62165,1.62135,1.62135,210900000.0
2009-08-31 09:43:00,1.62145,1.62195,1.62135,1.62185,416900000.0
2009-08-31 09:44:00,1.62185,1.62215,1.6215,1.6216,235400000.0
2009-08-31 09:45:00,1.6216,1.6217,1.62155,1.6217,106300000.0
2009-08-31 09:46:00,1.62175,1.6218,1.62175,1.6218,20000000.0
2009-08-31 09:47:00,1.6218,1.6218,1.6216,1.6216,37000000.0
2009-08-31 09:48:00,1.6216,1.62185,1.6215,1.62165,294700000.0
2009-08-31 09:49:00,1.62165,1.62165,1.62135,1.62155,184000000.0
2009-08-31 09:50:00,1.6215,1.6217,1.6211,1.6211,190100000.0
2009-08-31 09:51:00,1.62115,1.62125,1.621,1.62125,214700000.0
2009-08-31 09:52:00,1.6213,1.6215,1.6213,1.62135,114000000.0
2009-08-31 09:53:00,1.6215,1.62165,1.6215,1.62165,59200000.0
2009-08-31 09:54:00,1.62165,1.6217,1.62155,1.62165,69200000.0
2009-08-31 09:55:00,1.6216,1.6217,1.62155,1.62155,72300000.0
2009-08-31 09:56:00,1.62155,1.62165,1.62155,1.62165,103300000.0
2009-08-31 09:57:00,1.6217,1.6218,1.6217,1.6217,67400000.0
2009-08-31 09:58:00,1.62165,1.6218,1.62165,1.6217,239500000.0
2009-08-31 09:59:00,1.6217,1.6218,1.62105,1.62105,434600000.0
2009-08-31 10:00:00,1.62105,1.62105,1.62085,1.62095,188400000.0
2009-08-31 10:01:00,1.62095,1.621,1.62025,1.62045,192100000.0
2009-08-31 10:02:00,1.6204,1.6204,1.6202,1.6202,204100000.0
2009-08-31 10:03:00,1.6202,1.6202,1.62005,1.6201,195400000.0
2009-08-31 10:04:00,1.6201,1.62055,1.6201,1.62045,449100000.0
2009-08-31 10:05:00,1.62045,1.62075,1.6204,1.62055,201500000.0
2009-08-31 10:06:00,1.62055,1.6208,1.62055,1.62065,208500000.0
2009-08-31 10:07:00,1.62065,1.62065,1.62045,1.6205,59400000.0
2009-08-31 10:08:00,1.62045,1.62065,1.62045,1.62065,60700000.0
2009-08-31 10:09:00,1.62075,1.6211,1.62065,1.621,162300000.0
2009-08-31 10:10:00,1.621,1.62115,1.6207,1.6209,305900000.0
2009-08-31 10:11:00,1.6209,1.6211,1.62075,1.6211,287100000.0
2009-08-31 10:12:00,1.6211,1.6213,1.62105,1.62125,127300000.0
2009-08-31 10:13:00,1.6213,1.62145,1.6212,1.62145,252900000.0
2009-08-31 10:14:00,1.62145,1.62175,1.62135,1.6216,174699999.0
2009-08-31 10:15:00,1.62155,1.62155,1.6215,1.62155,115900000.0
2009-08-31 10:16:00,1.62155,1.62175,1.62155,1.62175,97000000.0
2009-08-31 10:17:00,1.62175,1.6218,1.62155,1.62165,277400000.0
2009-08-31 10:18:00,1.62165,1.6221,1.62155,1.6217,531000000.0
2009-08-31 10:19:00,1.6217,1.62185,1.62165,1.62175,308800001.0
2009-08-31 10:20:00,1.62175,1.6219,1.62165,1.62175,329300000.0
2009-08-31 10:21:00,1.6218,1.6218,1.6216,1.62175,255200000.0
2009-08-31 10:22:00,1.62175,1.62175,1.6212,1.6213,141200000.0
2009-08-31 10:23:00,1.6213,1.62175,1.6213,1.62135,152600000.0
2009-08-31 10:24:00,1.6213,1.62135,1.62125,1.62135,30600000.0
2009-08-31 10:25:00,1.6213,1.62135,1.62115,1.62125,79900000.0
2009-08-31 10:26:00,1.62125,1.62125,1.62105,1.62105,164900000.0
2009-08-31 10:27:00,1.62105,1.6211,1.62085,1.6209,214700000.0
2009-08-31 10:28:00,1.62085,1.62085,1.6206,1.62065,113600000.0
2009-08-31 10:29:00,1.62055,1.6207,1.6205,1.6205,240800000.0
2009-08-31 10:30:00,1.6206,1.6206,1.6202,1.62025,242500000.0
2009-08-31 10:31:00,1.6203,1.62045,1.6203,1.62035,106400000.0
2009-08-31 10:32:00,1.62035,1.6207,1.6202,1.62065,225700000.0
2009-08-31 10:33:00,1.62065,1.62075,1.62065,1.6207,179500000.0
2009-08-31 10:34:00,1.6207,1.6207,1.62065,1.6207,175700000.0
2009-08-31 10:35:00,1.6207,1.6207,1.6205,1.62055,94000000.0
2009-08-31 10:36:00,1.62055,1.62065,1.62045,1.6205,126500000.0
2009-08-31 10:37:00,1.62055,1.62075,1.62055,1.62065,387600000.0
2009-08-31 10:38:00,1.62055,1.62075,1.62055,1.62075,123000000.0
2009-08-31 10:39:00,1.62065,1.62075,1.62065,1.62075,43800000.0
2009-08-31 10:40:00,1.62075,1.6211,1.62075,1.62105,164400000.0
2009-08-31 10:41:00,1.621,1.6211,1.621,1.62105,93400000.0
2009-08-31 10:42:00,1.62105,1.62115,1.621,1.6211,53200000.0
2009-08-31 10:43:00,1.62115,1.6216,1.6211,1.62135,201000000.0
2009-08-31 10:44:00,1.62135,1.6218,1.62135,1.62175,168800000.0
2009-08-31 10:45:00,1.62165,1.6218,1.6216,1.62165,242300000.0
2009-08-31 10:46:00,1.62165,1.62175,1.6214,1.62165,186400000.0
2009-08-31 10:47:00,1.6216,1.62185,1.62155,1.62175,180100000.0
2009-08-31 10:48:00,1.62175,1.6218,1.62155,1.6218,103700000.0
2009-08-31 10:49:00,1.62175,1.62175,1.62145,1.62155,151200000.0
2009-08-31 10:50:00,1.6214,1.6215,1.62115,1.62115,105900000.0
2009-08-31 10:51:00,1.6211,1.62145,1.6211,1.6213,141100000.0
2009-08-31 10:52:00,1.6213,1.6214,1.62115,1.62115,327599999.0
2009-08-31 10:53:00,1.62115,1.62175,1.62105,1.62175,339900000.0
2009-08-31 10:54:00,1.6217,1.62205,1.6217,1.62185,407700000.0
2009-08-31 10:55:00,1.62195,1.6228,1.62195,1.62265,350200000.0
2009-08-31 10:56:00,1.62255,1.62315,1.6225,1.6231,284400000.0
2009-08-31 10:57:00,1.62315,1.62345,1.62265,1.6228,419800000.0
2009-08-31 10:58:00,1.6228,1.623,1.62235,1.6226,445599999.0
2009-08-31 10:59:00,1.6226,1.623,1.6226,1.62265,237800000.0
2009-08-31 11:00:00,1.6226,1.6226,1.6222,1.6223,94300000.0
2009-08-31 11:01:00,1.6223,1.6223,1.6222,1.6222,42700000.0
2009-08-31 11:02:00,1.6222,1.6223,1.62215,1.6222,71800000.0
2009-08-31 11:03:00,1.6222,1.6224,1.6222,1.6222,119100000.0
2009-08-31 11:04:00,1.62225,1.62235,1.62195,1.62195,189400000.0
2009-08-31 11:05:00,1.622,1.62205,1.6218,1.622,224300000.0
2009-08-31 11:06:00,1.62215,1.62225,1.622,1.62205,131300000.0
2009-08-31 11:07:00,1.62205,1.62225,1.62205,1.62225,126100000.0
2009-08-31 11:08:00,1.62225,1.62265,1.62225,1.6223,149600000.0
2009-08-31 11:09:00,1.6223,1.6224,1.62215,1.62215,87900000.0
2009-08-31 11:10:00,1.6222,1.6223,1.62205,1.62225,261000000.0
2009-08-31 11:11:00,1.62225,1.62235,1.6221,1.62215,347000000.0
2009-08-31 11:12:00,1.62215,1.6222,1.622,1.6221,170600000.0
2009-08-31 11:13:00,1.62215,1.6222,1.6217,1.6218,221300000.0
2009-08-31 11:14:00,1.62175,1.62185,1.62155,1.6218,274000000.0
2009-08-31 11:15:00,1.6218,1.62185,1.6217,1.6217,81200000.0
2009-08-31 11:16:00,1.6217,1.62175,1.6214,1.6214,198999999.0
2009-08-31 11:17:00,1.6214,1.6216,1.6213,1.6215,323399999.0
2009-08-31 11:18:00,1.6214,1.6215,1.621,1.6211,170000000.0
2009-08-31 11:19:00,1.6211,1.62125,1.62095,1.62095,337300000.0
2009-08-31 11:20:00,1.621,1.62115,1.6209,1.621,289400000.0
2009-08-31 11:21:00,1.621,1.621,1.62085,1.6209,291000000.0
2009-08-31 11:22:00,1.62085,1.62095,1.62085,1.6209,90200000.0
2009-08-31 11:23:00,1.6209,1.62095,1.6209,1.6209,108500000.0
2009-08-31 11:24:00,1.6209,1.6209,1.6208,1.6209,249200000.0
2009-08-31 11:25:00,1.62085,1.62085,1.62075,1.6208,262700001.0
2009-08-31 11:26:00,1.6208,1.6208,1.6207,1.6208,169300000.0
2009-08-31 11:27:00,1.6208,1.6208,1.6205,1.62055,228000000.0
2009-08-31 11:28:00,1.6205,1.62065,1.6205,1.62065,291300000.0
2009-08-31 11:29:00,1.62065,1.6208,1.62065,1.6207,185100000.0
2009-08-31 11:30:00,1.6207,1.621,1.6207,1.62075,251200000.0
2009-08-31 11:31:00,1.6207,1.62075,1.62065,1.62065,158400000.0
2009-08-31 11:32:00,1.62065,1.62065,1.6205,1.6205,91000000.0
2009-08-31 11:33:00,1.62045,1.62045,1.62005,1.62005,171600000.0
2009-08-31 11:34:00,1.62,1.62,1.61955,1.6197,244600000.0
2009-08-31 11:35:00,1.6197,1.62005,1.6196,1.6199,193800000.0
2009-08-31 11:36:00,1.61985,1.62,1.6198,1.61985,100600000.0
2009-08-31 11:37:00,1.61985,1.6199,1.61985,1.61985,95200000.0
2009-08-31 11:38:00,1.61985,1.61995,1.6198,1.6199,49500000.0
2009-08-31 11:39:00,1.6199,1.61995,1.6198,1.6198,56400000.0
2009-08-31 11:40:00,1.6198,1.61985,1.6197,1.6198,184300000.0
2009-08-31 11:41:00,1.6198,1.62,1.61975,1.6199,185900000.0
2009-08-31 11:42:00,1.6199,1.6201,1.61985,1.6201,235700000.0
2009-08-31 11:43:00,1.62,1.6202,1.62,1.6201,185700000.0
2009-08-31 11:44:00,1.6201,1.62035,1.6201,1.62025,197800000.0
2009-08-31 11:45:00,1.6202,1.62025,1.62005,1.6201,214900000.0
2009-08-31 11:46:00,1.62005,1.6206,1.62,1.62,166300000.0
2009-08-31 11:47:00,1.62,1.6202,1.62,1.62015,97300000.0
2009-08-31 11:48:00,1.62015,1.6204,1.62005,1.62035,82200000.0
2009-08-31 11:49:00,1.6203,1.62085,1.6203,1.6208,84500000.0
2009-08-31 11:50:00,1.62085,1.62085,1.6208,1.6208,22700000.0
2009-08-31 11:51:00,1.6208,1.62085,1.62075,1.62085,93600000.0
2009-08-31 11:52:00,1.62085,1.62085,1.6204,1.6204,95300000.0
2009-08-31 11:53:00,1.6204,1.62045,1.6203,1.6203,106100000.0
2009-08-31 11:54:00,1.6203,1.62035,1.6203,1.6203,95400000.0
2009-08-31 11:55:00,1.6203,1.62045,1.6203,1.62035,95000000.0
2009-08-31 11:56:00,1.62035,1.62035,1.6195,1.61955,381100000.0
2009-08-31 11:57:00,1.61955,1.6199,1.6195,1.6199,163300000.0
2009-08-31 11:58:00,1.6199,1.6202,1.6199,1.62015,189700000.0
2009-08-31 11:59:00,1.6203,1.62045,1.6202,1.62025,63200000.0
2009-08-31 12:00:00,1.6203,1.6203,1.62,1.6202,184800000.0
2009-08-31 12:01:00,1.6202,1.62035,1.6201,1.62015,297700000.0
2009-08-31 12:02:00,1.6203,1.62075,1.62015,1.6207,286900000.0
2009-08-31 12:03:00,1.6207,1.6207,1.6201,1.62015,436900001.0
2009-08-31 12:04:00,1.62015,1.6204,1.62015,1.6202,114200000.0
2009-08-31 12:05:00,1.62025,1.62025,1.62,1.62,137300000.0
2009-08-31 12:06:00,1.62005,1.62015,1.62,1.62005,114800000.0
2009-08-31 12:07:00,1.62,1.62015,1.62,1.62005,193500000.0
2009-08-31 12:08:00,1.62,1.62,1.62,1.62,30400000.0
2009-08-31 12:09:00,1.62,1.6201,1.62,1.6201,87300000.0
2009-08-31 12:10:00,1.6201,1.6201,1.62,1.6201,169400000.0
2009-08-31 12:11:00,1.6201,1.62015,1.6201,1.6201,57400000.0
2009-08-31 12:12:00,1.6201,1.6203,1.6201,1.6202,43400000.0
2009-08-31 12:13:00,1.6202,1.6202,1.62,1.62,71000000.0
2009-08-31 12:14:00,1.61985,1.61995,1.6198,1.6198,132300000.0
2009-08-31 12:15:00,1.6198,1.6198,1.6198,1.6198,17300000.0
2009-08-31 12:16:00,1.6198,1.61995,1.61975,1.6198,213200000.0
2009-08-31 12:17:00,1.6198,1.6198,1.6198,1.6198,87300000.0
2009-08-31 12:18:00,1.6198,1.6198,1.6196,1.6197,140000000.0
2009-08-31 12:19:00,1.6197,1.6198,1.6197,1.6197,100000000.0
2009-08-31 12:20:00,1.6197,1.6197,1.6195,1.6195,269100000.0
2009-08-31 12:21:00,1.6195,1.61955,1.61945,1.61955,183700000.0
2009-08-31 12:22:00,1.61955,1.61955,1.61945,1.61945,39200000.0
2009-08-31 12:23:00,1.61945,1.6195,1.61945,1.61945,57200000.0
2009-08-31 12:24:00,1.6195,1.6195,1.6195,1.6195,37800000.0
2009-08-31 12:25:00,1.61945,1.61945,1.61905,1.61905,122900000.0
2009-08-31 12:26:00,1.61905,1.61905,1.61895,1.61895,57800000.0
2009-08-31 12:27:00,1.61895,1.61895,1.6189,1.6189,44200000.0
2009-08-31 12:28:00,1.6189,1.6189,1.6188,1.6189,53400000.0
2009-08-31 12:29:00,1.6189,1.61925,1.6189,1.619,174900000.0
2009-08-31 12:30:00,1.619,1.6193,1.619,1.61925,105800000.0
2009-08-31 12:31:00,1.6192,1.6195,1.6192,1.6194,81600000.0
2009-08-31 12:32:00,1.6194,1.61945,1.6194,1.61945,17200000.0
2009-08-31 12:33:00,1.6194,1.61945,1.6194,1.61945,8000000.0
2009-08-31 12:34:00,1.61945,1.61945,1.61945,1.61945,10000000.0
2009-08-31 12:35:00,1.61965,1.6198,1.61945,1.6197,262500000.0
2009-08-31 12:36:00,1.6197,1.6199,1.6197,1.61985,160200000.0
2009-08-31 12:37:00,1.6199,1.61995,1.6196,1.61975,126400000.0
2009-08-31 12:38:00,1.61975,1.62005,1.61975,1.62,134800000.0
2009-08-31 12:39:00,1.62,1.62025,1.61995,1.62025,91600000.0
2009-08-31 12:40:00,1.6203,1.62035,1.62,1.62025,115900000.0
2009-08-31 12:41:00,1.62025,1.62025,1.62015,1.6202,113900000.0
2009-08-31 12:42:00,1.62015,1.62035,1.62,1.62005,275800000.0
2009-08-31 12:43:00,1.62,1.62015,1.62,1.62,339900000.0
2009-08-31 12:44:00,1.62,1.6201,1.62,1.6201,81800000.0
2009-08-31 12:45:00,1.6201,1.62035,1.6201,1.6203,136100000.0
2009-08-31 12:46:00,1.6203,1.6204,1.6203,1.6203,49300000.0
2009-08-31 12:47:00,1.62035,1.6204,1.62025,1.6203,83399999.0
2009-08-31 12:48:00,1.6203,1.62055,1.6203,1.6204,163100000.0
2009-08-31 12:49:00,1.6204,1.6204,1.62035,1.6204,91200000.0
2009-08-31 12:50:00,1.6203,1.6204,1.6203,1.6203,52600000.0
2009-08-31 12:51:00,1.6203,1.6203,1.61975,1.62005,221200000.0
2009-08-31 12:52:00,1.62005,1.62005,1.61915,1.61915,172900000.0
2009-08-31 12:53:00,1.6192,1.6195,1.6192,1.6195,115200000.0
2009-08-31 12:54:00,1.6195,1.6196,1.6195,1.6196,123400000.0
2009-08-31 12:55:00,1.6196,1.6196,1.61935,1.6195,171300000.0
2009-08-31 12:56:00,1.6195,1.61965,1.6194,1.6194,111400000.0
2009-08-31 12:57:00,1.6195,1.61955,1.6192,1.6192,102800000.0
2009-08-31 12:58:00,1.6192,1.6193,1.6191,1.6193,149100000.0
2009-08-31 12:59:00,1.61935,1.62055,1.61935,1.62045,401300000.0
2009-08-31 13:00:00,1.62045,1.62065,1.62,1.62055,261100000.0
2009-08-31 13:01:00,1.62055,1.62055,1.6202,1.62025,327600000.0
2009-08-31 13:02:00,1.6203,1.62055,1.6203,1.6205,321700000.0
2009-08-31 13:03:00,1.62055,1.62075,1.62055,1.62065,183500000.0
2009-08-31 13:04:00,1.62065,1.6207,1.62,1.62,149300000.0
2009-08-31 13:05:00,1.62,1.62,1.61955,1.6197,222900000.0
2009-08-31 13:06:00,1.6197,1.61995,1.61965,1.6199,164500000.0
2009-08-31 13:07:00,1.6199,1.6201,1.6199,1.6201,185000000.0
2009-08-31 13:08:00,1.62005,1.6201,1.6199,1.61995,205800000.0
2009-08-31 13:09:00,1.61995,1.62,1.6198,1.61995,205200000.0
2009-08-31 13:10:00,1.61995,1.62005,1.61965,1.6198,209900000.0
2009-08-31 13:11:00,1.6198,1.6198,1.6195,1.6195,223500000.0
2009-08-31 13:12:00,1.6195,1.6195,1.61865,1.61865,335400000.0
2009-08-31 13:13:00,1.61865,1.619,1.61865,1.619,175300000.0
2009-08-31 13:14:00,1.619,1.6195,1.619,1.61945,159400000.0
2009-08-31 13:15:00,1.61955,1.61975,1.61945,1.61955,170200000.0
2009-08-31 13:16:00,1.61955,1.61965,1.6193,1.6193,242100000.0
2009-08-31 13:17:00,1.61935,1.6194,1.6191,1.6193,154700000.0
2009-08-31 13:18:00,1.6193,1.61965,1.6192,1.6196,259800000.0
2009-08-31 13:19:00,1.6196,1.61975,1.61945,1.61945,224500000.0
2009-08-31 13:20:00,1.6195,1.6203,1.6195,1.6203,230900000.0
2009-08-31 13:21:00,1.6203,1.62065,1.62025,1.62045,286100000.0
2009-08-31 13:22:00,1.62045,1.6205,1.6202,1.6203,216500000.0
2009-08-31 13:23:00,1.62035,1.62035,1.6201,1.6201,105400000.0
2009-08-31 13:24:00,1.6201,1.6203,1.61995,1.62025,124000000.0
2009-08-31 13:25:00,1.6203,1.62045,1.6203,1.62035,93400000.0
2009-08-31 13:26:00,1.62035,1.62045,1.62035,1.62045,49400000.0
2009-08-31 13:27:00,1.62045,1.6215,1.62045,1.6215,162600000.0
2009-08-31 13:28:00,1.6215,1.6226,1.62145,1.6226,282700000.0
2009-08-31 13:29:00,1.6226,1.62315,1.62255,1.62275,287600000.0
2009-08-31 13:30:00,1.62275,1.62275,1.6221,1.6221,381800000.0
2009-08-31 13:31:00,1.62205,1.6221,1.62175,1.62175,289700000.0
2009-08-31 13:32:00,1.62175,1.6221,1.6217,1.6221,173900000.0
2009-08-31 13:33:00,1.6221,1.6223,1.62205,1.6222,141600000.0
2009-08-31 13:34:00,1.6222,1.6223,1.622,1.62215,191000000.0
2009-08-31 13:35:00,1.62215,1.62215,1.6221,1.6221,84500000.0
2009-08-31 13:36:00,1.6221,1.6221,1.62165,1.62195,193100000.0
2009-08-31 13:37:00,1.62195,1.622,1.62185,1.622,34700000.0
2009-08-31 13:38:00,1.62195,1.62195,1.62165,1.6217,75700000.0
2009-08-31 13:39:00,1.6217,1.6217,1.62135,1.62145,64100000.0
2009-08-31 13:40:00,1.62145,1.62145,1.62125,1.6213,127500000.0
2009-08-31 13:41:00,1.62135,1.6216,1.62125,1.6216,215400000.0
2009-08-31 13:42:00,1.62155,1.6216,1.6215,1.6216,84400000.0
2009-08-31 13:43:00,1.6217,1.6218,1.6214,1.62175,96900000.0
2009-08-31 13:44:00,1.62175,1.62205,1.6216,1.6217,191100000.0
2009-08-31 13:45:00,1.6217,1.6217,1.6215,1.6215,94900000.0
2009-08-31 13:46:00,1.6215,1.6215,1.62125,1.6213,44600000.0
2009-08-31 13:47:00,1.6213,1.6213,1.621,1.621,51200000.0
2009-08-31 13:48:00,1.621,1.62135,1.621,1.62125,94300000.0
2009-08-31 13:49:00,1.62125,1.62135,1.62125,1.6213,137000000.0
2009-08-31 13:50:00,1.6213,1.6213,1.6212,1.62125,40400000.0
2009-08-31 13:51:00,1.6213,1.62135,1.6213,1.62135,9600000.0
2009-08-31 13:52:00,1.62135,1.6215,1.62135,1.62145,70500000.0
2009-08-31 13:53:00,1.62145,1.6222,1.6214,1.6222,166900000.0
2009-08-31 13:54:00,1.6222,1.6222,1.62175,1.6218,86400000.0
2009-08-31 13:55:00,1.6218,1.6218,1.62155,1.6216,236100000.0
2009-08-31 13:56:00,1.6216,1.6217,1.62155,1.6216,141000000.0
2009-08-31 13:57:00,1.6216,1.6219,1.62145,1.6215,255100000.0
2009-08-31 13:58:00,1.6215,1.62155,1.62135,1.62135,141000000.0
2009-08-31 13:59:00,1.62135,1.62135,1.62095,1.62105,286300000.0
2009-08-31 14:00:00,1.62105,1.62105,1.6206,1.62065,281500000.0
2009-08-31 14:01:00,1.6207,1.6207,1.62025,1.6205,196200000.0
2009-08-31 14:02:00,1.62065,1.62105,1.62065,1.62085,152100000.0
2009-08-31 14:03:00,1.62085,1.621,1.62075,1.62075,216500000.0
2009-08-31 14:04:00,1.6207,1.6207,1.62025,1.6203,381200001.0
2009-08-31 14:05:00,1.6203,1.62035,1.62015,1.6203,403000000.0
2009-08-31 14:06:00,1.6203,1.62035,1.62015,1.62015,225200000.0
2009-08-31 14:07:00,1.62015,1.6204,1.62015,1.6203,232900000.0
2009-08-31 14:08:00,1.6203,1.62045,1.6203,1.6204,108900000.0
2009-08-31 14:09:00,1.62035,1.6205,1.62015,1.62025,131000000.0
2009-08-31 14:10:00,1.62025,1.62025,1.6201,1.6201,111900000.0
2009-08-31 14:11:00,1.6201,1.6201,1.6197,1.6198,155200000.0
2009-08-31 14:12:00,1.6198,1.6199,1.61965,1.61975,110800000.0
2009-08-31 14:13:00,1.6198,1.6198,1.61955,1.61965,440300000.0
2009-08-31 14:14:00,1.6197,1.6199,1.6191,1.6191,91100000.0
2009-08-31 14:15:00,1.61925,1.6194,1.61895,1.6194,277300000.0
2009-08-31 14:16:00,1.6194,1.61965,1.6194,1.61965,171000000.0
2009-08-31 14:17:00,1.61965,1.61965,1.6188,1.6188,217500000.0
2009-08-31 14:18:00,1.6188,1.61895,1.6185,1.6186,242800000.0
2009-08-31 14:19:00,1.6185,1.6189,1.61845,1.6189,364600000.0
2009-08-31 14:20:00,1.6189,1.6189,1.61845,1.6185,419300000.0
2009-08-31 14:21:00,1.6185,1.6189,1.6185,1.61865,434200001.0
2009-08-31 14:22:00,1.61865,1.6189,1.61855,1.6189,565900000.0
2009-08-31 14:23:00,1.6189,1.6194,1.61885,1.6194,354700000.0
2009-08-31 14:24:00,1.6195,1.62,1.6194,1.62,319600000.0
2009-08-31 14:25:00,1.62,1.62055,1.62,1.62035,199300000.0
2009-08-31 14:26:00,1.62035,1.62035,1.62025,1.62025,67300000.0
2009-08-31 14:27:00,1.62025,1.6208,1.62025,1.6208,327900000.0
2009-08-31 14:28:00,1.6207,1.6207,1.62035,1.6204,272800000.0
2009-08-31 14:29:00,1.6207,1.6207,1.62045,1.62045,255900000.0
2009-08-31 14:30:00,1.6205,1.62055,1.62,1.6204,264500000.0
2009-08-31 14:31:00,1.6204,1.6206,1.6204,1.6206,200500000.0
2009-08-31 14:32:00,1.6206,1.6207,1.62,1.6201,491999999.0
2009-08-31 14:33:00,1.62015,1.62085,1.6201,1.62065,236600000.0
2009-08-31 14:34:00,1.62065,1.62115,1.62065,1.62115,459000000.0
2009-08-31 14:35:00,1.62115,1.62125,1.62075,1.62095,151200000.0
2009-08-31 14:36:00,1.62095,1.62095,1.62065,1.6208,187700000.0
2009-08-31 14:37:00,1.6208,1.621,1.6207,1.62075,335900001.0
2009-08-31 14:38:00,1.62075,1.621,1.62075,1.62085,146100000.0
2009-08-31 14:39:00,1.62095,1.62105,1.62085,1.62085,181400000.0
2009-08-31 14:40:00,1.62085,1.62095,1.6206,1.62065,240900000.0
2009-08-31 14:41:00,1.62065,1.62065,1.62045,1.6205,282200000.0
2009-08-31 14:42:00,1.6205,1.6206,1.6204,1.62045,385800000.0
2009-08-31 14:43:00,1.6205,1.62055,1.6204,1.62055,130099999.0
2009-08-31 14:44:00,1.62055,1.62075,1.62055,1.6207,28600000.0
2009-08-31 14:45:00,1.62065,1.62065,1.6205,1.62065,124000000.0
2009-08-31 14:46:00,1.6206,1.6208,1.6206,1.6207,113700000.0
2009-08-31 14:47:00,1.6207,1.62075,1.6207,1.62075,70900000.0
2009-08-31 14:48:00,1.62075,1.62105,1.62075,1.62105,217100000.0
2009-08-31 14:49:00,1.62105,1.62155,1.62105,1.62155,155500000.0
2009-08-31 14:50:00,1.62155,1.6218,1.62115,1.6215,370200000.0
2009-08-31 14:51:00,1.6216,1.62185,1.6215,1.6218,166000000.0
2009-08-31 14:52:00,1.6218,1.622,1.62175,1.622,174500000.0
2009-08-31 14:53:00,1.622,1.62305,1.622,1.62295,311699999.0
2009-08-31 14:54:00,1.62295,1.62315,1.62295,1.623,374700000.0
2009-08-31 14:55:00,1.623,1.6233,1.6227,1.6228,562100000.0
2009-08-31 14:56:00,1.62275,1.6228,1.62225,1.6224,587000000.0
2009-08-31 14:57:00,1.62245,1.6226,1.62235,1.62245,346400000.0
2009-08-31 14:58:00,1.62245,1.62245,1.62225,1.6224,202300000.0
2009-08-31 14:59:00,1.6224,1.62275,1.6223,1.62265,326900000.0
2009-08-31 15:00:00,1.62265,1.62275,1.62215,1.62275,245000000.0
2009-08-31 15:01:00,1.62275,1.62275,1.6224,1.6225,355500000.0
2009-08-31 15:02:00,1.6225,1.62255,1.6225,1.6225,153000000.0
2009-08-31 15:03:00,1.6225,1.62255,1.62215,1.62215,252900000.0
2009-08-31 15:04:00,1.6221,1.6223,1.6221,1.62225,251899999.0
2009-08-31 15:05:00,1.62225,1.62225,1.6218,1.6218,275100000.0
2009-08-31 15:06:00,1.6218,1.62185,1.6215,1.62175,486200000.0
2009-08-31 15:07:00,1.6217,1.6221,1.6216,1.62195,420100000.0
2009-08-31 15:08:00,1.6219,1.6221,1.6217,1.62195,244500000.0
2009-08-31 15:09:00,1.62195,1.62215,1.62185,1.62215,195800000.0
2009-08-31 15:10:00,1.62225,1.6224,1.6222,1.6224,170500000.0
2009-08-31 15:11:00,1.6223,1.6224,1.62205,1.62205,397800000.0
2009-08-31 15:12:00,1.62205,1.62215,1.62205,1.6221,98500000.0
2009-08-31 15:13:00,1.6221,1.62225,1.6219,1.6219,265400000.0
2009-08-31 15:14:00,1.6219,1.6223,1.6219,1.622,244400000.0
2009-08-31 15:15:00,1.62215,1.6222,1.62185,1.62185,331800000.0
2009-08-31 15:16:00,1.6219,1.6221,1.62175,1.62185,497400000.0
2009-08-31 15:17:00,1.62185,1.62185,1.6216,1.6218,252600000.0
2009-08-31 15:18:00,1.62185,1.6221,1.6218,1.6221,204500000.0
2009-08-31 15:19:00,1.6221,1.6221,1.62195,1.622,425300000.0
2009-08-31 15:20:00,1.622,1.6221,1.62195,1.622,307200001.0
2009-08-31 15:21:00,1.6219,1.622,1.6219,1.622,71900000.0
2009-08-31 15:22:00,1.622,1.622,1.62175,1.62175,309500000.0
2009-08-31 15:23:00,1.62175,1.622,1.6217,1.6217,218100000.0
2009-08-31 15:24:00,1.6217,1.6219,1.6217,1.6218,237900001.0
2009-08-31 15:25:00,1.6218,1.6221,1.6218,1.62205,591600000.0
2009-08-31 15:26:00,1.62205,1.62205,1.62195,1.622,339600000.0
2009-08-31 15:27:00,1.622,1.622,1.6216,1.6217,132300000.0
2009-08-31 15:28:00,1.6217,1.62175,1.6216,1.6217,370500000.0
2009-08-31 15:29:00,1.6217,1.62195,1.6216,1.6219,310000000.0
2009-08-31 15:30:00,1.6219,1.6219,1.62135,1.62145,639400000.0
2009-08-31 15:31:00,1.62145,1.6221,1.6214,1.6218,502200000.0
2009-08-31 15:32:00,1.6218,1.6221,1.62175,1.6221,342400000.0
2009-08-31 15:33:00,1.622,1.6224,1.6219,1.62215,480900000.0
2009-08-31 15:34:00,1.6222,1.62225,1.62185,1.6222,481600000.0
2009-08-31 15:35:00,1.62225,1.62255,1.62225,1.62255,196200000.0
2009-08-31 15:36:00,1.62255,1.6227,1.62245,1.6227,198000000.0
2009-08-31 15:37:00,1.62265,1.6227,1.6226,1.6227,212100000.0
2009-08-31 15:38:00,1.62265,1.62285,1.62245,1.62285,248900000.0
2009-08-31 15:39:00,1.6229,1.62305,1.6227,1.6228,616000000.0
2009-08-31 15:40:00,1.6228,1.6229,1.62235,1.62265,485800002.0
2009-08-31 15:41:00,1.62265,1.6227,1.6214,1.6214,377100000.0
2009-08-31 15:42:00,1.62135,1.6223,1.6213,1.62215,403200000.0
2009-08-31 15:43:00,1.6222,1.62255,1.62215,1.6224,382100000.0
2009-08-31 15:44:00,1.6224,1.62265,1.62225,1.6224,548600000.0
2009-08-31 15:45:00,1.62235,1.62305,1.62175,1.623,696200000.0
2009-08-31 15:46:00,1.62305,1.62415,1.623,1.62335,460500000.0
2009-08-31 15:47:00,1.62335,1.6234,1.6229,1.62315,652700000.0
2009-08-31 15:48:00,1.62305,1.62305,1.6226,1.62275,620299999.0
2009-08-31 15:49:00,1.62275,1.6232,1.6227,1.62275,412400000.0
2009-08-31 15:50:00,1.62275,1.6228,1.6221,1.6222,564800000.0
2009-08-31 15:51:00,1.6222,1.62275,1.622,1.6227,481700000.0
2009-08-31 15:52:00,1.6227,1.62285,1.62255,1.62275,311300000.0
2009-08-31 15:53:00,1.6227,1.62315,1.6226,1.62315,397400000.0
2009-08-31 15:54:00,1.62325,1.6234,1.62265,1.6233,699600000.0
2009-08-31 15:55:00,1.6233,1.6233,1.62275,1.62275,368100001.0
2009-08-31 15:56:00,1.6227,1.6227,1.62235,1.6224,240700000.0
2009-08-31 15:57:00,1.62245,1.6227,1.62235,1.6224,214600000.0
2009-08-31 15:58:00,1.62245,1.6227,1.6223,1.62245,383400000.0
2009-08-31 15:59:00,1.62245,1.6233,1.62235,1.6232,550300002.0
2009-08-31 16:00:00,1.62315,1.62325,1.6227,1.6228,624600000.0
2009-08-31 16:01:00,1.6228,1.62285,1.62265,1.6227,417600000.0
2009-08-31 16:02:00,1.62275,1.62305,1.6226,1.6229,235400000.0
2009-08-31 16:03:00,1.6229,1.62315,1.6229,1.62305,374700000.0
2009-08-31 16:04:00,1.6231,1.62415,1.62295,1.62415,284800000.0
2009-08-31 16:05:00,1.6243,1.6243,1.6239,1.62395,237900000.0
2009-08-31 16:06:00,1.62395,1.6244,1.62395,1.6242,247100000.0
2009-08-31 16:07:00,1.6242,1.62435,1.62405,1.62425,426300000.0
2009-08-31 16:08:00,1.62425,1.6271,1.62425,1.6271,486300000.0
2009-08-31 16:09:00,1.62705,1.62705,1.62605,1.62615,374800000.0
2009-08-31 16:10:00,1.62615,1.6266,1.62605,1.6261,574900000.0
2009-08-31 16:11:00,1.62625,1.6274,1.6262,1.6274,379000000.0
2009-08-31 16:12:00,1.6274,1.6274,1.627,1.6273,442500000.0
2009-08-31 16:13:00,1.6274,1.62765,1.6273,1.62765,339300000.0
2009-08-31 16:14:00,1.6277,1.6285,1.6276,1.6276,393100000.0
2009-08-31 16:15:00,1.6276,1.6283,1.62755,1.6282,421400000.0
2009-08-31 16:16:00,1.6282,1.6285,1.62785,1.6284,403700000.0
2009-08-31 16:17:00,1.6284,1.6284,1.6272,1.62725,460500000.0
2009-08-31 16:18:00,1.62725,1.62735,1.62665,1.62665,461100000.0
2009-08-31 16:19:00,1.6267,1.62705,1.62665,1.62675,480800000.0
2009-08-31 16:20:00,1.62675,1.62735,1.62665,1.62695,633899999.0
2009-08-31 16:21:00,1.62695,1.6271,1.6269,1.62695,306500000.0
2009-08-31 16:22:00,1.62695,1.62715,1.62665,1.6267,482300000.0
2009-08-31 16:23:00,1.62665,1.627,1.62625,1.6263,286600000.0
2009-08-31 16:24:00,1.6262,1.62625,1.62545,1.62545,400000000.0
2009-08-31 16:25:00,1.62545,1.62585,1.6252,1.62525,353400000.0
2009-08-31 16:26:00,1.62525,1.6258,1.62515,1.6256,199500000.0
2009-08-31 16:27:00,1.6257,1.6262,1.62565,1.6261,253070000.0
2009-08-31 16:28:00,1.6261,1.6262,1.6258,1.6259,407800000.0
2009-08-31 16:29:00,1.6259,1.6273,1.6259,1.6273,399900001.0
2009-08-31 16:30:00,1.62745,1.6275,1.6261,1.62645,501600000.0
2009-08-31 16:31:00,1.62645,1.6265,1.6259,1.6259,533600000.0
2009-08-31 16:32:00,1.6259,1.626,1.6255,1.626,495700000.0
2009-08-31 16:33:00,1.626,1.6263,1.626,1.6263,503500000.0
2009-08-31 16:34:00,1.6263,1.62645,1.6262,1.6262,283400000.0
2009-08-31 16:35:00,1.6262,1.6263,1.62595,1.6262,516000000.0
2009-08-31 16:36:00,1.6262,1.6262,1.62605,1.6262,273899999.0
2009-08-31 16:37:00,1.6262,1.6263,1.62595,1.626,333600000.0
2009-08-31 16:38:00,1.626,1.626,1.62545,1.6255,344400000.0
2009-08-31 16:39:00,1.6255,1.62635,1.6255,1.6263,535400000.0
2009-08-31 16:40:00,1.6262,1.6271,1.6262,1.6271,575000002.0
2009-08-31 16:41:00,1.6271,1.6272,1.62685,1.62705,439500000.0
2009-08-31 16:42:00,1.62705,1.6274,1.627,1.62735,527300000.0
2009-08-31 16:43:00,1.62735,1.6276,1.6273,1.62755,406600000.0
2009-08-31 16:44:00,1.6275,1.6277,1.6274,1.6277,424700000.0
2009-08-31 16:45:00,1.6277,1.6285,1.6277,1.6284,522400000.0
2009-08-31 16:46:00,1.6285,1.6289,1.6285,1.6287,199600000.0
2009-08-31 16:47:00,1.6287,1.6287,1.6283,1.6283,432300000.0
2009-08-31 16:48:00,1.62825,1.62875,1.6282,1.62875,410800000.0
2009-08-31 16:49:00,1.62875,1.62895,1.62855,1.6287,277300000.0
2009-08-31 16:50:00,1.6287,1.6291,1.6287,1.629,206900000.0
2009-08-31 16:51:00,1.629,1.6297,1.62895,1.6293,471000000.0
2009-08-31 16:52:00,1.6293,1.62985,1.6292,1.6296,300200000.0
2009-08-31 16:53:00,1.6296,1.6297,1.6293,1.6295,361300000.0
2009-08-31 16:54:00,1.6295,1.62985,1.6293,1.6293,261600000.0
2009-08-31 16:55:00,1.6293,1.6294,1.6285,1.62855,382700000.0
2009-08-31 16:56:00,1.6286,1.6292,1.6286,1.62865,321700000.0
2009-08-31 16:57:00,1.62865,1.6289,1.6283,1.6285,371400000.0
2009-08-31 16:58:00,1.6285,1.6289,1.6284,1.6289,316300000.0
2009-08-31 16:59:00,1.6289,1.62985,1.6288,1.62975,496800000.0
2009-08-31 17:00:00,1.6298,1.62985,1.6286,1.6286,611000003.0
2009-08-31 17:01:00,1.6286,1.6287,1.62825,1.62825,347600000.0
2009-08-31 17:02:00,1.62825,1.62855,1.6281,1.62815,428200000.0
2009-08-31 17:03:00,1.62815,1.62825,1.62805,1.62805,231400000.0
2009-08-31 17:04:00,1.62805,1.6282,1.6279,1.6281,435900000.0
2009-08-31 17:05:00,1.6281,1.62825,1.62785,1.62815,481300000.0
2009-08-31 17:06:00,1.62815,1.6283,1.62815,1.62825,144000000.0
2009-08-31 17:07:00,1.6282,1.62835,1.62795,1.6282,196800000.0
2009-08-31 17:08:00,1.6282,1.62835,1.628,1.6281,246400000.0
2009-08-31 17:09:00,1.6281,1.6283,1.62795,1.62825,198400000.0
2009-08-31 17:10:00,1.62825,1.62875,1.6282,1.6287,291500000.0
2009-08-31 17:11:00,1.62875,1.62915,1.62875,1.62915,167200000.0
2009-08-31 17:12:00,1.62915,1.62925,1.6288,1.62885,306800000.0
2009-08-31 17:13:00,1.62885,1.62885,1.6282,1.62835,260300000.0
2009-08-31 17:14:00,1.62835,1.6285,1.62815,1.6282,276000000.0
2009-08-31 17:15:00,1.6281,1.62835,1.6281,1.6281,318300000.0
2009-08-31 17:16:00,1.6281,1.6287,1.6281,1.6284,361600000.0
2009-08-31 17:17:00,1.6284,1.6288,1.6283,1.6283,242800000.0
2009-08-31 17:18:00,1.6283,1.6286,1.62825,1.62855,82100000.0
2009-08-31 17:19:00,1.62855,1.62855,1.6279,1.6281,307400000.0
2009-08-31 17:20:00,1.62805,1.62875,1.6278,1.6282,168500000.0
2009-08-31 17:21:00,1.6282,1.62835,1.6281,1.6281,262500000.0
2009-08-31 17:22:00,1.6281,1.6283,1.6278,1.6281,261000000.0
2009-08-31 17:23:00,1.6281,1.6281,1.6277,1.6279,253300000.0
2009-08-31 17:24:00,1.628,1.62855,1.628,1.6285,270500000.0
2009-08-31 17:25:00,1.6285,1.62855,1.6283,1.62845,137100000.0
2009-08-31 17:26:00,1.6284,1.6285,1.6284,1.6285,112200000.0
2009-08-31 17:27:00,1.6283,1.6286,1.62815,1.62855,247200000.0
2009-08-31 17:28:00,1.6286,1.6286,1.6282,1.6282,242100000.0
2009-08-31 17:29:00,1.6282,1.62835,1.62815,1.62825,153800000.0
2009-08-31 17:30:00,1.62815,1.62835,1.6281,1.62825,109400000.0
2009-08-31 17:31:00,1.62825,1.6284,1.6278,1.6284,328800000.0
2009-08-31 17:32:00,1.6284,1.62855,1.62835,1.6285,233700000.0
2009-08-31 17:33:00,1.6285,1.62855,1.6284,1.62845,142700000.0
2009-08-31 17:34:00,1.62845,1.6285,1.6279,1.6281,278400000.0
2009-08-31 17:35:00,1.628,1.628,1.6276,1.6276,193800000.0
2009-08-31 17:36:00,1.6276,1.628,1.6276,1.6278,220100000.0
2009-08-31 17:37:00,1.6278,1.6287,1.6278,1.6287,188600000.0
2009-08-31 17:38:00,1.62865,1.6287,1.62845,1.6287,177900000.0
2009-08-31 17:39:00,1.6287,1.6287,1.6284,1.6286,67600000.0
2009-08-31 17:40:00,1.6286,1.6287,1.6281,1.62815,184800000.0
2009-08-31 17:41:00,1.62825,1.6284,1.6282,1.6283,87000000.0
2009-08-31 17:42:00,1.6282,1.6282,1.62775,1.6282,287300000.0
2009-08-31 17:43:00,1.6282,1.6283,1.6278,1.628,247500000.0
2009-08-31 17:44:00,1.628,1.62805,1.6277,1.6278,104200000.0
2009-08-31 17:45:00,1.6278,1.62805,1.62775,1.628,56000000.0
2009-08-31 17:46:00,1.62795,1.6282,1.62775,1.6282,172500000.0
2009-08-31 17:47:00,1.6282,1.6283,1.6279,1.6279,288100000.0
2009-08-31 17:48:00,1.6279,1.628,1.6279,1.6279,118800000.0
2009-08-31 17:49:00,1.6279,1.6279,1.62755,1.62765,311000000.0
2009-08-31 17:50:00,1.6277,1.62795,1.6277,1.62795,194300000.0
2009-08-31 17:51:00,1.6279,1.6284,1.6279,1.6279,208300000.0
2009-08-31 17:52:00,1.6279,1.6279,1.62775,1.6279,102800000.0
2009-08-31 17:53:00,1.6279,1.62835,1.6277,1.6279,212600000.0
2009-08-31 17:54:00,1.628,1.6285,1.628,1.6285,76500000.0
2009-08-31 17:55:00,1.6285,1.6287,1.6282,1.6283,104100000.0
2009-08-31 17:56:00,1.6285,1.6286,1.6285,1.6286,131100000.0
2009-08-31 17:57:00,1.6286,1.6292,1.6286,1.6292,116100000.0
2009-08-31 17:58:00,1.6292,1.6297,1.6292,1.6297,188300000.0
2009-08-31 17:59:00,1.6297,1.6314,1.6297,1.6311,423600000.0
2009-08-31 18:00:00,1.6311,1.6311,1.63075,1.631,257600000.0
2009-08-31 18:01:00,1.631,1.6314,1.6309,1.6314,422100000.0
2009-08-31 18:02:00,1.63145,1.63295,1.63145,1.6326,384800000.0
2009-08-31 18:03:00,1.6326,1.6326,1.6316,1.6317,287700000.0
2009-08-31 18:04:00,1.6317,1.6318,1.63085,1.631,274500000.0
2009-08-31 18:05:00,1.63105,1.63175,1.63105,1.63165,180900000.0
2009-08-31 18:06:00,1.63165,1.632,1.63165,1.63185,282400000.0
2009-08-31 18:07:00,1.63185,1.6321,1.6313,1.6314,292600000.0
2009-08-31 18:08:00,1.6314,1.6317,1.6314,1.63165,297000000.0
2009-08-31 18:09:00,1.63165,1.63165,1.6313,1.6314,215800000.0
2009-08-31 18:10:00,1.6314,1.63165,1.6314,1.6316,173200000.0
2009-08-31 18:11:00,1.6316,1.6317,1.63155,1.6316,113200000.0
2009-08-31 18:12:00,1.6316,1.63165,1.63125,1.6314,85200000.0
2009-08-31 18:13:00,1.6314,1.6319,1.6314,1.6318,123200000.0
2009-08-31 18:14:00,1.6318,1.6318,1.6314,1.6316,142200000.0
2009-08-31 18:15:00,1.6316,1.63165,1.63125,1.63155,106600000.0
2009-08-31 18:16:00,1.6316,1.6318,1.63155,1.6317,103100000.0
2009-08-31 18:17:00,1.6317,1.6317,1.63115,1.6312,126200000.0
2009-08-31 18:18:00,1.63115,1.6313,1.6311,1.63125,135100000.0
2009-08-31 18:19:00,1.6312,1.6316,1.6312,1.63125,187600000.0
2009-08-31 18:20:00,1.63125,1.63145,1.63105,1.6312,140900000.0
2009-08-31 18:21:00,1.6312,1.63135,1.6312,1.63125,75200000.0
2009-08-31 18:22:00,1.63125,1.63125,1.6312,1.6312,28300000.0
2009-08-31 18:23:00,1.6311,1.6312,1.6311,1.6312,3000000.0
2009-08-31 18:24:00,1.6312,1.6312,1.63095,1.63105,51000000.0
2009-08-31 18:25:00,1.63105,1.63125,1.63105,1.6311,105800000.0
2009-08-31 18:26:00,1.63105,1.63105,1.6308,1.63095,166200000.0
2009-08-31 18:27:00,1.63095,1.63095,1.6306,1.6307,187800000.0
2009-08-31 18:28:00,1.6307,1.63085,1.6307,1.63085,232800000.0
2009-08-31 18:29:00,1.63085,1.63095,1.63065,1.63075,153400000.0
2009-08-31 18:30:00,1.63095,1.63095,1.63065,1.6307,85400000.0
2009-08-31 18:31:00,1.6306,1.63075,1.6306,1.63075,45800000.0
2009-08-31 18:32:00,1.63065,1.63085,1.6305,1.6308,183099999.0
2009-08-31 18:33:00,1.63075,1.631,1.63075,1.631,153900000.0
2009-08-31 18:34:00,1.63095,1.6311,1.63085,1.63095,142900000.0
2009-08-31 18:35:00,1.63095,1.63095,1.63075,1.63075,84600000.0
2009-08-31 18:36:00,1.63075,1.63075,1.6306,1.63065,116800001.0
2009-08-31 18:37:00,1.6306,1.63065,1.63045,1.6305,86300000.0
2009-08-31 18:38:00,1.6308,1.6311,1.63075,1.63105,285200002.0
2009-08-31 18:39:00,1.6311,1.6311,1.63095,1.631,93100000.0
2009-08-31 18:40:00,1.63105,1.6313,1.63095,1.631,81100000.0
2009-08-31 18:41:00,1.631,1.6311,1.6308,1.63085,180100000.0
2009-08-31 18:42:00,1.63085,1.63085,1.6308,1.6308,31500000.0
2009-08-31 18:43:00,1.6308,1.63095,1.6308,1.6309,126300000.0
2009-08-31 18:44:00,1.6309,1.63095,1.63075,1.63075,133000000.0
2009-08-31 18:45:00,1.6307,1.63085,1.63045,1.63065,117900000.0
2009-08-31 18:46:00,1.63065,1.63065,1.63035,1.6306,100500000.0
2009-08-31 18:47:00,1.63055,1.6306,1.63035,1.63035,96700000.0
2009-08-31 18:48:00,1.6304,1.63055,1.63035,1.6304,91000000.0
2009-08-31 18:49:00,1.6304,1.6304,1.6299,1.62995,143200000.0
2009-08-31 18:50:00,1.62995,1.63015,1.62945,1.63005,155500000.0
2009-08-31 18:51:00,1.6301,1.63025,1.62985,1.62985,60700000.0
2009-08-31 18:52:00,1.6299,1.6299,1.6294,1.6295,229100000.0
2009-08-31 18:53:00,1.62945,1.6299,1.62945,1.62985,193100000.0
2009-08-31 18:54:00,1.62995,1.62995,1.6297,1.6297,108200000.0
2009-08-31 18:55:00,1.6297,1.6297,1.62905,1.62915,156100000.0
2009-08-31 18:56:00,1.62915,1.62935,1.62915,1.6293,84000000.0
2009-08-31 18:57:00,1.6293,1.62935,1.6286,1.62865,134100000.0
2009-08-31 18:58:00,1.62865,1.6289,1.62865,1.62885,148700000.0
2009-08-31 18:59:00,1.6288,1.62885,1.6283,1.62835,179400000.0
2009-08-31 19:00:00,1.62835,1.62845,1.62825,1.6284,120800000.0
2009-08-31 19:01:00,1.62845,1.6287,1.6283,1.62855,91400000.0
2009-08-31 19:02:00,1.6285,1.6289,1.6285,1.62875,159300000.0
2009-08-31 19:03:00,1.62875,1.6288,1.6284,1.62855,119600000.0
2009-08-31 19:04:00,1.62855,1.6287,1.62835,1.6286,184800000.0
2009-08-31 19:05:00,1.6286,1.6286,1.62845,1.6285,99400000.0
2009-08-31 19:06:00,1.6285,1.62915,1.6285,1.6291,176200000.0
2009-08-31 19:07:00,1.6291,1.6291,1.62885,1.62885,80500000.0
2009-08-31 19:08:00,1.6288,1.6288,1.62835,1.6285,76000000.0
2009-08-31 19:09:00,1.62845,1.6286,1.6284,1.6286,63800000.0
2009-08-31 19:10:00,1.62855,1.62885,1.6284,1.6288,62400000.0
2009-08-31 19:11:00,1.62875,1.6289,1.62855,1.62875,97800000.0
2009-08-31 19:12:00,1.62875,1.62875,1.62845,1.6287,67800000.0
2009-08-31 19:13:00,1.6287,1.6288,1.62855,1.62875,32600000.0
2009-08-31 19:14:00,1.62865,1.6289,1.6286,1.6289,28600000.0
2009-08-31 19:15:00,1.62875,1.62875,1.62855,1.6286,41800000.0
2009-08-31 19:16:00,1.62865,1.62865,1.62825,1.62835,91600000.0
2009-08-31 19:17:00,1.62835,1.6285,1.6283,1.6284,156500000.0
2009-08-31 19:18:00,1.6284,1.6284,1.6284,1.6284,17900000.0
2009-08-31 19:19:00,1.6284,1.6284,1.6284,1.6284,64600000.0
2009-08-31 19:20:00,1.6284,1.6289,1.6284,1.62875,83400000.0
2009-08-31 19:21:00,1.6287,1.62895,1.62865,1.62865,127700000.0
2009-08-31 19:22:00,1.62865,1.62865,1.62845,1.6285,28400000.0
2009-08-31 19:23:00,1.6285,1.6285,1.6282,1.62825,110800000.0
2009-08-31 19:24:00,1.6282,1.6283,1.6282,1.6283,51100000.0
2009-08-31 19:25:00,1.6283,1.6286,1.62825,1.62855,43200000.0
2009-08-31 19:26:00,1.62855,1.6289,1.62855,1.6288,88500000.0
2009-08-31 19:27:00,1.6288,1.6288,1.62815,1.6282,293199999.0
2009-08-31 19:28:00,1.6282,1.6286,1.62795,1.62795,368000000.0
2009-08-31 19:29:00,1.62795,1.62795,1.62775,1.62785,166700000.0
2009-08-31 19:30:00,1.62785,1.62795,1.62785,1.62795,72000000.0
2009-08-31 19:31:00,1.6279,1.62815,1.6279,1.628,72800000.0
2009-08-31 19:32:00,1.628,1.6284,1.6279,1.628,197100000.0
2009-08-31 19:33:00,1.6279,1.62805,1.62775,1.628,101300000.0
2009-08-31 19:34:00,1.62795,1.62835,1.62795,1.6283,42400000.0
2009-08-31 19:35:00,1.6283,1.6286,1.62805,1.62845,146500000.0
2009-08-31 19:36:00,1.62845,1.62855,1.62825,1.62855,116700000.0
2009-08-31 19:37:00,1.62855,1.6289,1.62855,1.6289,205500000.0
2009-08-31 19:38:00,1.62865,1.62875,1.6286,1.6287,148999999.0
2009-08-31 19:39:00,1.6287,1.62875,1.6286,1.6287,159200001.0
2009-08-31 19:40:00,1.62875,1.62885,1.62865,1.62875,289300001.0
2009-08-31 19:41:00,1.62875,1.629,1.62855,1.629,548999998.0
2009-08-31 19:42:00,1.629,1.62905,1.62865,1.62875,96400000.0
2009-08-31 19:43:00,1.62875,1.62905,1.6286,1.62905,85300000.0
2009-08-31 19:44:00,1.62905,1.62915,1.62895,1.6291,35300000.0
2009-08-31 19:45:00,1.62905,1.6292,1.6289,1.6292,66800000.0
2009-08-31 19:46:00,1.6292,1.6292,1.62875,1.62885,162100000.0
2009-08-31 19:47:00,1.6289,1.629,1.62885,1.629,449500000.0
2009-08-31 19:48:00,1.6289,1.6291,1.6289,1.62895,93400000.0
2009-08-31 19:49:00,1.62895,1.629,1.62875,1.6288,80400000.0
2009-08-31 19:50:00,1.6288,1.62895,1.6288,1.6288,49500000.0
2009-08-31 19:51:00,1.6288,1.6288,1.62865,1.62865,26700000.0
2009-08-31 19:52:00,1.6286,1.6287,1.6286,1.6286,48600000.0
2009-08-31 19:53:00,1.6286,1.62905,1.6286,1.62905,106400000.0
2009-08-31 19:54:00,1.6291,1.6291,1.62885,1.6289,87900000.0
2009-08-31 19:55:00,1.6289,1.6293,1.62875,1.6292,78300000.0
2009-08-31 19:56:00,1.6292,1.6292,1.62895,1.629,87400000.0
2009-08-31 19:57:00,1.629,1.62915,1.629,1.62915,68400000.0
2009-08-31 19:58:00,1.62915,1.6293,1.62915,1.62925,63200000.0
2009-08-31 19:59:00,1.62925,1.62945,1.62915,1.6294,149500000.0
2009-08-31 20:00:00,1.6294,1.62945,1.6293,1.62935,80400000.0
2009-08-31 20:01:00,1.62935,1.62935,1.62915,1.62925,98400000.0
2009-08-31 20:02:00,1.62925,1.62935,1.62915,1.62925,46900000.0
2009-08-31 20:03:00,1.6292,1.6294,1.62905,1.6291,116600000.0
2009-08-31 20:04:00,1.6291,1.6292,1.62895,1.629,52100000.0
2009-08-31 20:05:00,1.6291,1.6292,1.629,1.6292,62800000.0
2009-08-31 20:06:00,1.6292,1.6292,1.6291,1.6292,49000000.0
2009-08-31 20:07:00,1.6292,1.6294,1.6291,1.62915,123200000.0
2009-08-31 20:08:00,1.6292,1.6292,1.62915,1.6292,21200000.0
2009-08-31 20:09:00,1.6292,1.6293,1.62895,1.6292,81800000.0
2009-08-31 20:10:00,1.6292,1.62935,1.62915,1.62925,79300000.0
2009-08-31 20:11:00,1.62925,1.6296,1.62925,1.6296,103300000.0
2009-08-31 20:12:00,1.62965,1.6297,1.6293,1.62945,125400000.0
2009-08-31 20:13:00,1.62945,1.6295,1.62945,1.62945,59300000.0
2009-08-31 20:14:00,1.62945,1.62965,1.6293,1.62935,121000000.0
2009-08-31 20:15:00,1.6293,1.62945,1.6292,1.62925,123400000.0
2009-08-31 20:16:00,1.6292,1.62925,1.6292,1.62925,33200000.0
2009-08-31 20:17:00,1.62925,1.62925,1.62905,1.62915,126100000.0
2009-08-31 20:18:00,1.62915,1.62945,1.6291,1.62935,92700000.0
2009-08-31 20:19:00,1.62935,1.6294,1.6293,1.6294,154400000.0
2009-08-31 20:20:00,1.6293,1.6297,1.62925,1.6297,217500000.0
2009-08-31 20:21:00,1.6297,1.6298,1.62945,1.6297,160200000.0
2009-08-31 20:22:00,1.6297,1.6297,1.6291,1.6293,157200000.0
2009-08-31 20:23:00,1.62925,1.62935,1.62905,1.62935,165300000.0
2009-08-31 20:24:00,1.62925,1.62925,1.62875,1.62905,113100000.0
2009-08-31 20:25:00,1.62905,1.6292,1.62855,1.62905,223500000.0
2009-08-31 20:26:00,1.62905,1.62945,1.62905,1.62945,46000000.0
2009-08-31 20:27:00,1.62945,1.62945,1.6292,1.6293,64500000.0
2009-08-31 20:28:00,1.6293,1.62935,1.62925,1.6293,50300000.0
2009-08-31 20:29:00,1.6293,1.6293,1.62925,1.6293,40100000.0
2009-08-31 20:30:00,1.6293,1.62935,1.6293,1.6293,14000000.0
2009-08-31 20:31:00,1.6293,1.6295,1.6293,1.6294,52900000.0
2009-08-31 20:32:00,1.62945,1.6296,1.62935,1.6294,135800000.0
2009-08-31 20:33:00,1.6294,1.6295,1.62935,1.62945,60400000.0
2009-08-31 20:34:00,1.62945,1.6295,1.6294,1.6295,48100000.0
2009-08-31 20:35:00,1.62945,1.62955,1.62945,1.6295,94600000.0
2009-08-31 20:36:00,1.62955,1.62955,1.62945,1.62945,46000000.0
2009-08-31 20:37:00,1.6295,1.6295,1.62925,1.6294,142900000.0
2009-08-31 20:38:00,1.6294,1.62955,1.6294,1.62955,79200000.0
2009-08-31 20:39:00,1.62955,1.62955,1.62955,1.62955,23000000.0
2009-08-31 20:40:00,1.62955,1.62955,1.62945,1.62945,41900000.0
2009-08-31 20:41:00,1.62945,1.62945,1.6294,1.6294,64000000.0
2009-08-31 20:42:00,1.6294,1.62945,1.6288,1.62895,230500000.0
2009-08-31 20:43:00,1.6289,1.6289,1.6287,1.6289,132800000.0
2009-08-31 20:44:00,1.62885,1.6291,1.6288,1.62905,174000000.0
2009-08-31 20:45:00,1.62905,1.62935,1.62905,1.6292,195800000.0
2009-08-31 20:46:00,1.6292,1.6292,1.62885,1.62885,136900000.0
2009-08-31 20:47:00,1.6289,1.62895,1.62845,1.62855,117300000.0
2009-08-31 20:48:00,1.6286,1.6288,1.6286,1.6286,98800000.0
2009-08-31 20:49:00,1.62865,1.62865,1.6284,1.6284,68400000.0
2009-08-31 20:50:00,1.6284,1.62845,1.62825,1.62845,64200000.0
2009-08-31 20:51:00,1.62845,1.62855,1.62835,1.62835,221800000.0
2009-08-31 20:52:00,1.6283,1.62835,1.62795,1.62795,178900000.0
2009-08-31 20:53:00,1.62795,1.62815,1.6279,1.6281,126800000.0
2009-08-31 20:54:00,1.6281,1.6281,1.6279,1.62805,70900000.0
2009-08-31 20:55:00,1.628,1.6283,1.6279,1.6279,342199999.0
2009-08-31 20:56:00,1.6279,1.628,1.62785,1.6279,90200000.0
2009-08-31 20:57:00,1.6279,1.6279,1.6272,1.6272,330400000.0
2009-08-31 20:58:00,1.6272,1.62725,1.62705,1.6271,224300000.0
2009-08-31 20:59:00,1.6271,1.6271,1.62615,1.62615,517000000.0
2009-08-31 21:00:00,1.6261,1.6264,1.62595,1.62605,302400000.0
2009-08-31 21:01:00,1.62605,1.6266,1.62605,1.6266,184800000.0
2009-08-31 21:02:00,1.6266,1.6267,1.6264,1.62655,122200000.0
2009-08-31 21:03:00,1.62655,1.6266,1.62645,1.6265,102500000.0
2009-08-31 21:04:00,1.6265,1.6267,1.6265,1.62655,97900000.0
2009-08-31 21:05:00,1.62655,1.6267,1.6265,1.6266,312800000.0
2009-08-31 21:06:00,1.6266,1.62665,1.62655,1.6266,304900000.0
2009-08-31 21:07:00,1.6266,1.6267,1.62655,1.62655,160600000.0
2009-08-31 21:08:00,1.6266,1.6268,1.6266,1.6266,224000000.0
2009-08-31 21:09:00,1.6266,1.62675,1.6266,1.6267,156000000.0
2009-08-31 21:10:00,1.6267,1.62675,1.6267,1.6267,235500000.0
2009-08-31 21:11:00,1.6267,1.62685,1.6267,1.62675,180600000.0
2009-08-31 21:12:00,1.62675,1.62675,1.6266,1.6266,181200000.0
2009-08-31 21:13:00,1.6266,1.62675,1.62645,1.62645,213000000.0
2009-08-31 21:14:00,1.6265,1.62655,1.62645,1.62645,123700001.0
2009-08-31 21:15:00,1.62655,1.62655,1.62655,1.62655,28000000.0
2009-08-31 21:16:00,1.6265,1.62675,1.6265,1.62655,230600000.0
2009-08-31 21:17:00,1.62655,1.62655,1.6265,1.6265,80400000.0
2009-08-31 21:18:00,1.62645,1.62655,1.6262,1.6265,158300000.0
2009-08-31 21:19:00,1.6265,1.62665,1.62635,1.62635,113700000.0
2009-08-31 21:20:00,1.62635,1.62645,1.6263,1.6264,72000000.0
2009-08-31 21:21:00,1.62635,1.6265,1.6263,1.62635,80800000.0
2009-08-31 21:22:00,1.62635,1.62635,1.62625,1.6263,72000000.0
2009-08-31 21:23:00,1.62625,1.6263,1.62605,1.62615,132300000.0
2009-08-31 21:24:00,1.62615,1.62615,1.62605,1.6261,116600000.0
2009-08-31 21:25:00,1.62605,1.6261,1.6258,1.6259,222099999.0
2009-08-31 21:26:00,1.6259,1.62635,1.62585,1.6262,115500000.0
2009-08-31 21:27:00,1.62625,1.6263,1.6259,1.6259,77400000.0
2009-08-31 21:28:00,1.6259,1.6259,1.6258,1.62585,63700000.0
2009-08-31 21:29:00,1.62585,1.62595,1.6258,1.6259,76800000.0
2009-08-31 21:30:00,1.6259,1.62595,1.62575,1.62575,140100000.0
2009-08-31 21:31:00,1.62575,1.62585,1.62575,1.62585,66600000.0
2009-08-31 21:32:00,1.6258,1.6259,1.62575,1.62585,146600000.0
2009-08-31 21:33:00,1.62585,1.62605,1.62585,1.62595,71400000.0
2009-08-31 21:34:00,1.62595,1.6261,1.62595,1.62605,23200000.0
2009-08-31 21:35:00,1.62605,1.62605,1.6259,1.62595,104800000.0
2009-08-31 21:36:00,1.62595,1.6261,1.62595,1.626,71100000.0
2009-08-31 21:37:00,1.6259,1.62635,1.6259,1.62625,107300000.0
2009-08-31 21:38:00,1.6263,1.6263,1.62625,1.62625,43000000.0
2009-08-31 21:39:00,1.62625,1.62625,1.62605,1.6261,36700000.0
2009-08-31 21:40:00,1.6262,1.6262,1.626,1.62605,194700000.0
2009-08-31 21:41:00,1.6262,1.6263,1.62605,1.6262,91800000.0
2009-08-31 21:42:00,1.6262,1.62645,1.6262,1.62645,77400000.0
2009-08-31 21:43:00,1.62645,1.62645,1.6264,1.62645,41000000.0
2009-08-31 21:44:00,1.62645,1.6266,1.6264,1.6265,69500000.0
2009-08-31 21:45:00,1.62655,1.62685,1.6265,1.62675,132100000.0
2009-08-31 21:46:00,1.62675,1.62735,1.6267,1.627,319500000.0
2009-08-31 21:47:00,1.62705,1.6273,1.6267,1.6272,197500000.0
2009-08-31 21:48:00,1.6272,1.6276,1.62715,1.62755,165000000.0
2009-08-31 21:49:00,1.62755,1.6277,1.6275,1.62755,105200000.0
2009-08-31 21:50:00,1.6275,1.62755,1.6275,1.62755,92000000.0
2009-08-31 21:51:00,1.62755,1.62775,1.62755,1.62765,74900000.0
2009-08-31 21:52:00,1.62765,1.6277,1.6275,1.62765,141800000.0
2009-08-31 21:53:00,1.62765,1.628,1.6276,1.62785,87600000.0
2009-08-31 21:54:00,1.6279,1.6281,1.6279,1.6281,66300000.0
2009-08-31 21:55:00,1.6281,1.62855,1.6281,1.62825,132000000.0
2009-08-31 21:56:00,1.62825,1.62855,1.62825,1.62845,94000000.0
2009-08-31 21:57:00,1.62845,1.6285,1.62845,1.62845,149500000.0
2009-08-31 21:58:00,1.6284,1.62845,1.62805,1.6281,203600000.0
2009-08-31 21:59:00,1.6281,1.6281,1.62775,1.62775,152100000.0
2009-08-31 22:00:00,1.6278,1.6281,1.6278,1.6281,80400000.0
2009-08-31 22:01:00,1.6281,1.6282,1.62775,1.62775,120500000.0
2009-08-31 22:02:00,1.62775,1.62795,1.62765,1.6278,189400000.0
2009-08-31 22:03:00,1.62775,1.62805,1.6274,1.62785,132800000.0
2009-08-31 22:04:00,1.62785,1.62835,1.62785,1.62805,78400000.0
2009-08-31 22:05:00,1.628,1.62845,1.628,1.62835,140700000.0
2009-08-31 22:06:00,1.62835,1.62835,1.62825,1.62825,30400000.0
2009-08-31 22:07:00,1.62835,1.62855,1.62835,1.62855,11200000.0
2009-08-31 22:08:00,1.62855,1.62855,1.6283,1.6284,159000000.0
2009-08-31 22:09:00,1.6284,1.62855,1.62835,1.62855,56200000.0
2009-08-31 22:10:00,1.6285,1.6286,1.62835,1.62835,29200000.0
2009-08-31 22:11:00,1.62835,1.6284,1.62825,1.62825,96300000.0
2009-08-31 22:12:00,1.62825,1.62825,1.62825,1.62825,3200000.0
2009-08-31 22:13:00,1.62825,1.62855,1.6282,1.62845,42900000.0
2009-08-31 22:14:00,1.6284,1.62855,1.6283,1.62855,88400000.0
2009-08-31 22:15:00,1.62855,1.6286,1.62845,1.62855,39200000.0
2009-08-31 22:16:00,1.6286,1.62875,1.62855,1.6287,31700000.0
2009-08-31 22:17:00,1.6287,1.62885,1.62845,1.6285,102500000.0
2009-08-31 22:18:00,1.62855,1.6288,1.62855,1.62875,23200000.0
2009-08-31 22:19:00,1.6288,1.62885,1.62875,1.62875,48100000.0
2009-08-31 22:20:00,1.6288,1.6291,1.6288,1.62905,59200000.0
2009-08-31 22:21:00,1.62905,1.62905,1.6288,1.62885,92100000.0
2009-08-31 22:22:00,1.6289,1.6289,1.62845,1.62845,36200000.0
2009-08-31 22:23:00,1.62855,1.62865,1.62855,1.62865,62700000.0
2009-08-31 22:24:00,1.62875,1.62875,1.62865,1.62875,8000000.0
2009-08-31 22:25:00,1.6286,1.62865,1.62855,1.6286,31000000.0
2009-08-31 22:26:00,1.62865,1.62865,1.6286,1.62865,14800000.0
2009-08-31 22:27:00,1.6286,1.6286,1.6286,1.6286,6000000.0
2009-08-31 22:28:00,1.6286,1.62865,1.6286,1.62865,21400000.0
2009-08-31 22:29:00,1.62865,1.6287,1.6286,1.6287,32500000.0
2009-08-31 22:30:00,1.62875,1.62875,1.6284,1.6285,124100000.0
2009-08-31 22:31:00,1.6285,1.62865,1.6283,1.6286,86300000.0
2009-08-31 22:32:00,1.6287,1.6287,1.6286,1.6286,26200000.0
2009-08-31 22:33:00,1.6286,1.6287,1.6284,1.6284,71900000.0
2009-08-31 22:34:00,1.6284,1.6293,1.6284,1.62915,100500000.0
2009-08-31 22:35:00,1.6291,1.6291,1.6291,1.6291,41600000.0
2009-08-31 22:36:00,1.6291,1.62915,1.6291,1.62915,38400000.0
2009-08-31 22:37:00,1.62915,1.62915,1.6291,1.6291,8800000.0
2009-08-31 22:38:00,1.6291,1.62915,1.6291,1.62915,90000000.0
2009-08-31 22:39:00,1.62915,1.6293,1.6291,1.62925,78600000.0
2009-08-31 22:40:00,1.62925,1.62925,1.62925,1.62925,26800000.0
2009-08-31 22:41:00,1.62925,1.62925,1.62925,1.62925,33200000.0
2009-08-31 22:42:00,1.62925,1.6293,1.62925,1.6293,43900000.0
2009-08-31 22:43:00,1.6293,1.6293,1.6293,1.6293,3200000.0
2009-08-31 22:44:00,1.6293,1.6293,1.6293,1.6293,1600000.0
2009-08-31 22:45:00,1.6293,1.6293,1.62925,1.62925,50800000.0
2009-08-31 22:46:00,1.62925,1.62925,1.62925,1.62925,27200000.0
2009-08-31 22:47:00,1.62925,1.6293,1.62925,1.6293,18200000.0
2009-08-31 22:48:00,1.6293,1.6293,1.62925,1.62925,11800000.0
2009-08-31 22:49:00,1.62925,1.62925,1.62905,1.6291,77800000.0
2009-08-31 22:50:00,1.6291,1.62915,1.62885,1.62905,79700000.0
2009-08-31 22:51:00,1.62905,1.62905,1.62905,1.62905,64800000.0
2009-08-31 22:52:00,1.62905,1.6292,1.62905,1.6291,60900000.0
2009-08-31 22:53:00,1.6291,1.6291,1.62885,1.62885,146800000.0
2009-08-31 22:54:00,1.62885,1.6289,1.62885,1.6289,3900000.0
2009-08-31 22:55:00,1.62885,1.629,1.62885,1.62895,24800000.0
2009-08-31 22:56:00,1.62895,1.6291,1.62895,1.6291,62100000.0
2009-08-31 22:57:00,1.6291,1.6291,1.62885,1.62885,71400000.0
2009-08-31 22:58:00,1.6289,1.6289,1.62865,1.6287,161200000.0
2009-08-31 22:59:00,1.6286,1.6288,1.6285,1.6285,80400000.0
2009-08-31 23:00:00,1.6285,1.62885,1.6285,1.62855,10000000.0
2009-08-31 23:01:00,1.62855,1.62865,1.62855,1.62865,5600000.0
2009-08-31 23:02:00,1.62865,1.62865,1.62855,1.62855,22000000.0
2009-08-31 23:03:00,1.628,1.628,1.628,1.628,1000000.0
2009-08-31 23:04:00,1.62815,1.62815,1.6276,1.6276,16100000.0
2009-08-31 23:05:00,1.62765,1.62815,1.62765,1.62815,13000000.0
2009-08-31 23:06:00,1.62778,1.62798,1.62778,1.62798,19000000.0
2009-08-31 23:07:00,1.62805,1.62825,1.62795,1.62825,9000000.0
2009-08-31 23:08:00,1.62825,1.62825,1.6282,1.6282,3000000.0
2009-08-31 23:09:00,1.6282,1.6282,1.6281,1.6281,2000000.0
2009-08-31 23:10:00,1.6281,1.62835,1.6281,1.6282,32800000.0
2009-08-31 23:11:00,1.6282,1.62825,1.62805,1.6281,8000000.0
2009-08-31 23:12:00,1.628,1.6282,1.628,1.62815,10200000.0
2009-08-31 23:13:00,1.62815,1.62835,1.6281,1.62825,26200000.0
2009-08-31 23:14:00,1.6281,1.62822,1.628,1.628,11000000.0
2009-08-31 23:15:00,1.62825,1.62835,1.6282,1.62835,8400000.0
2009-08-31 23:16:00,1.62835,1.62845,1.6283,1.6283,8000000.0
2009-08-31 23:17:00,1.6283,1.62835,1.62825,1.62825,7400000.0
2009-08-31 23:18:00,1.62825,1.62835,1.62825,1.62835,9500000.0
2009-08-31 23:19:00,1.6284,1.6285,1.62835,1.6284,27300000.0
2009-08-31 23:20:00,1.62845,1.62845,1.6284,1.6284,12500000.0
2009-08-31 23:21:00,1.62845,1.62845,1.62825,1.62825,14600000.0
2009-08-31 23:22:00,1.62825,1.6283,1.62825,1.6283,9600000.0
2009-08-31 23:23:00,1.62825,1.62845,1.62825,1.62845,21200000.0
2009-08-31 23:24:00,1.62845,1.62845,1.62845,1.62845,9600000.0
2009-08-31 23:25:00,1.6284,1.6284,1.6284,1.6284,52500000.0
2009-08-31 23:26:00,1.6284,1.62845,1.6284,1.6284,67300000.0
2009-08-31 23:27:00,1.62845,1.62845,1.62845,1.62845,3200000.0
2009-08-31 23:28:00,1.62818,1.62822,1.62803,1.62816,136100000.0
2009-08-31 23:29:00,1.62845,1.62845,1.62845,1.62845,11200000.0
2009-08-31 23:30:00,1.6284,1.62865,1.6284,1.62855,36400000.0
2009-08-31 23:31:00,1.62855,1.6286,1.62855,1.6286,14200000.0
2009-08-31 23:32:00,1.6286,1.6287,1.6286,1.6287,36600000.0
2009-08-31 23:33:00,1.6288,1.62885,1.6276,1.62775,257400001.0
2009-08-31 23:34:00,1.6278,1.6279,1.62775,1.62775,49500000.0
2009-08-31 23:35:00,1.62775,1.62785,1.62775,1.6278,25300000.0
2009-08-31 23:36:00,1.62775,1.628,1.62775,1.6279,28200000.0
2009-08-31 23:37:00,1.6277,1.6277,1.62755,1.62755,13200000.0
2009-08-31 23:38:00,1.62755,1.62765,1.62755,1.62755,16400000.0
2009-08-31 23:39:00,1.62755,1.62755,1.62745,1.62755,20800000.0
2009-08-31 23:40:00,1.6275,1.6276,1.62745,1.6275,25100000.0
2009-08-31 23:41:00,1.6276,1.6279,1.62755,1.6278,76400000.0
2009-08-31 23:42:00,1.6278,1.6278,1.6278,1.6278,5600000.0
2009-08-31 23:43:00,1.6278,1.6278,1.6278,1.6278,6400000.0
2009-08-31 23:44:00,1.6278,1.6279,1.62775,1.6278,50300000.0
2009-08-31 23:45:00,1.6278,1.6278,1.62755,1.6277,27900000.0
2009-08-31 23:46:00,1.6277,1.62775,1.6276,1.6277,13700000.0
2009-08-31 23:47:00,1.62765,1.6277,1.6276,1.6276,64800000.0
2009-08-31 23:48:00,1.62765,1.6278,1.6276,1.6278,88400000.0
2009-08-31 23:49:00,1.6277,1.62775,1.62765,1.6277,58300000.0
2009-08-31 23:50:00,1.6278,1.6278,1.62765,1.6277,37400000.0
2009-08-31 23:51:00,1.6277,1.628,1.6277,1.628,55400000.0
2009-08-31 23:52:00,1.62795,1.62795,1.62795,1.62795,11700000.0
2009-08-31 23:53:00,1.62795,1.62795,1.6278,1.6279,38200000.0
2009-08-31 23:54:00,1.6278,1.62785,1.6278,1.62785,4600000.0
2009-08-31 23:55:00,1.62785,1.6284,1.6277,1.6284,53100000.0
2009-08-31 23:56:00,1.62822,1.6283,1.62812,1.62822,180600000.0
2009-08-31 23:57:00,1.6284,1.6284,1.62835,1.62835,4800000.0
2009-08-31 23:58:00,1.6284,1.62855,1.6284,1.62855,12800000.0
2009-08-31 23:59:00,1.62845,1.62855,1.62845,1.62855,6400000.0
2009-09-01 00:00:00,1.62855,1.62865,1.6284,1.62845,60200000.0
2009-09-01 00:01:00,1.6284,1.62865,1.6284,1.62855,25000000.0
2009-09-01 00:02:00,1.62845,1.62845,1.6284,1.62845,14200000.0
2009-09-01 00:03:00,1.6284,1.6285,1.6284,1.6285,19300000.0
2009-09-01 00:04:00,1.6285,1.6285,1.62845,1.6285,23900000.0
2009-09-01 00:05:00,1.62845,1.6286,1.62845,1.6285,27300000.0
2009-09-01 00:06:00,1.6286,1.6286,1.6284,1.6285,20600000.0
2009-09-01 00:07:00,1.6284,1.6285,1.62835,1.6285,18900000.0
2009-09-01 00:08:00,1.6285,1.6285,1.6284,1.6284,9000000.0
2009-09-01 00:09:00,1.62835,1.6284,1.62835,1.6284,22300000.0
2009-09-01 00:10:00,1.62835,1.62845,1.6282,1.6284,23300000.0
2009-09-01 00:11:00,1.6284,1.6284,1.6283,1.6283,16500000.0
2009-09-01 00:12:00,1.6283,1.6284,1.6283,1.6284,6000000.0
2009-09-01 00:13:00,1.6284,1.6284,1.6284,1.6284,2500000.0
2009-09-01 00:14:00,1.6284,1.6284,1.62835,1.62835,9800000.0
2009-09-01 00:15:00,1.6284,1.6284,1.6284,1.6284,2200000.0
2009-09-01 00:16:00,1.6284,1.6284,1.6283,1.6283,8100000.0
2009-09-01 00:17:00,1.6283,1.6283,1.6283,1.6283,2000000.0
2009-09-01 00:18:00,1.6283,1.6284,1.6283,1.6283,13000000.0
2009-09-01 00:19:00,1.6283,1.6285,1.6283,1.6284,19400000.0
2009-09-01 00:20:00,1.6284,1.6287,1.6284,1.6285,23100000.0
2009-09-01 00:21:00,1.6285,1.6285,1.6279,1.62815,101200000.0
2009-09-01 00:22:00,1.6282,1.6282,1.6281,1.6281,10000000.0
2009-09-01 00:23:00,1.6282,1.6283,1.6279,1.6279,38900000.0
2009-09-01 00:24:00,1.6279,1.6279,1.6278,1.6278,14700000.0
2009-09-01 00:25:00,1.6277,1.6279,1.62765,1.62775,57800000.0
2009-09-01 00:26:00,1.62775,1.62775,1.62765,1.62775,24000000.0
2009-09-01 00:27:00,1.6278,1.6278,1.6278,1.6278,2000000.0
2009-09-01 00:28:00,1.62775,1.6278,1.62765,1.62765,6800000.0
2009-09-01 00:29:00,1.62765,1.62765,1.62755,1.62755,17200000.0
2009-09-01 00:30:00,1.6276,1.6278,1.62755,1.6277,46500000.0
2009-09-01 00:31:00,1.6277,1.6279,1.62765,1.6279,29300000.0
2009-09-01 00:32:00,1.6278,1.6278,1.6276,1.6277,18800000.0
2009-09-01 00:33:00,1.6277,1.6277,1.62765,1.62765,7300000.0
2009-09-01 00:34:00,1.62765,1.6277,1.6276,1.62765,5200000.0
2009-09-01 00:35:00,1.6276,1.6276,1.6276,1.6276,1000000.0
2009-09-01 00:36:00,1.62755,1.6277,1.62755,1.6277,15200000.0
2009-09-01 00:37:00,1.6277,1.6278,1.6277,1.6278,43800000.0
2009-09-01 00:38:00,1.6278,1.62785,1.62765,1.62785,39900000.0
2009-09-01 00:39:00,1.62785,1.6279,1.6276,1.62775,96100000.0
2009-09-01 00:40:00,1.62754,1.62759,1.62733,1.62752,222400000.0
2009-09-01 00:41:00,1.6277,1.6278,1.62765,1.62775,118500000.0
2009-09-01 00:42:00,1.6277,1.6277,1.6277,1.6277,1000000.0
2009-09-01 00:43:00,1.6277,1.6278,1.62765,1.62775,33500000.0
2009-09-01 00:44:00,1.6277,1.6278,1.62765,1.62775,40700000.0
2009-09-01 00:45:00,1.6278,1.6278,1.62775,1.62775,2000000.0
2009-09-01 00:46:00,1.62749,1.62763,1.62742,1.62763,73500000.0
2009-09-01 00:47:00,1.62765,1.6278,1.62755,1.6278,28600000.0
2009-09-01 00:48:00,1.6278,1.628,1.6278,1.628,41700000.0
2009-09-01 00:49:00,1.628,1.628,1.62795,1.62795,2000000.0
2009-09-01 00:50:00,1.6279,1.628,1.6279,1.62795,29800000.0
2009-09-01 00:51:00,1.628,1.628,1.62795,1.62795,34100000.0
2009-09-01 00:52:00,1.62795,1.628,1.62795,1.628,30800000.0
2009-09-01 00:53:00,1.628,1.62815,1.628,1.62815,23900000.0
2009-09-01 00:54:00,1.6281,1.62815,1.6281,1.6281,29300000.0
2009-09-01 00:55:00,1.62797,1.62804,1.62792,1.62796,199500000.0
2009-09-01 00:56:00,1.62805,1.62805,1.62805,1.62805,5200000.0
2009-09-01 00:57:00,1.62805,1.62805,1.62805,1.62805,19000000.0
2009-09-01 00:58:00,1.62805,1.6281,1.62805,1.6281,4300000.0
2009-09-01 00:59:00,1.6281,1.62845,1.62805,1.6284,142600000.0
2009-09-01 01:00:00,1.62835,1.62845,1.62835,1.62845,58100000.0
2009-09-01 01:01:00,1.62845,1.6285,1.62845,1.6285,18400000.0
2009-09-01 01:02:00,1.6285,1.6285,1.6285,1.6285,2000000.0
2009-09-01 01:03:00,1.62845,1.62855,1.62845,1.62855,6200000.0
2009-09-01 01:04:00,1.62855,1.62855,1.62855,1.62855,1000000.0
2009-09-01 01:05:00,1.62855,1.62855,1.6285,1.62855,11000000.0
2009-09-01 01:06:00,1.62855,1.62855,1.62855,1.62855,5000000.0
2009-09-01 01:07:00,1.62855,1.6289,1.6285,1.6289,51400000.0
2009-09-01 01:08:00,1.6289,1.62895,1.6289,1.62895,15000000.0
2009-09-01 01:09:00,1.629,1.6291,1.629,1.6291,6000000.0
2009-09-01 01:10:00,1.6291,1.6291,1.6291,1.6291,4000000.0
2009-09-01 01:11:00,1.629,1.6291,1.629,1.6291,13000000.0
2009-09-01 01:12:00,1.6291,1.62915,1.629,1.62915,27300000.0
2009-09-01 01:13:00,1.62915,1.6293,1.62915,1.6293,17000000.0
2009-09-01 01:14:00,1.6293,1.6293,1.62925,1.62925,5200000.0
2009-09-01 01:15:00,1.6293,1.6293,1.62925,1.62925,4600000.0
2009-09-01 01:16:00,1.62925,1.62925,1.6292,1.62925,6400000.0
2009-09-01 01:17:00,1.6292,1.62925,1.6292,1.62925,11800000.0
2009-09-01 01:18:00,1.62925,1.62925,1.62885,1.6289,129200000.0
2009-09-01 01:19:00,1.6289,1.6289,1.6289,1.6289,68400000.0
2009-09-01 01:20:00,1.6289,1.62895,1.6288,1.6288,94700000.0
2009-09-01 01:21:00,1.6288,1.6288,1.6287,1.62875,57100000.0
2009-09-01 01:22:00,1.62875,1.62875,1.62875,1.62875,4800000.0
2009-09-01 01:23:00,1.62875,1.62875,1.62855,1.62855,21500000.0
2009-09-01 01:24:00,1.62855,1.6288,1.62855,1.6288,58300000.0
2009-09-01 01:25:00,1.62875,1.62895,1.62875,1.62895,49300000.0
2009-09-01 01:26:00,1.62895,1.629,1.62895,1.629,16900000.0
2009-09-01 01:27:00,1.62885,1.62885,1.6288,1.62885,107100000.0
2009-09-01 01:28:00,1.62885,1.62885,1.62885,1.62885,8000000.0
2009-09-01 01:29:00,1.62885,1.62885,1.62885,1.62885,24900000.0
2009-09-01 01:30:00,1.62885,1.62885,1.62885,1.62885,77500000.0
2009-09-01 01:31:00,1.62885,1.62885,1.62885,1.62885,31700000.0
2009-09-01 01:32:00,1.62885,1.6289,1.62885,1.6289,38000000.0
2009-09-01 01:33:00,1.6289,1.6289,1.6289,1.6289,19900000.0
2009-09-01 01:34:00,1.62895,1.62895,1.62885,1.62885,72800000.0
2009-09-01 01:35:00,1.62885,1.6289,1.62885,1.6289,37400000.0
2009-09-01 01:36:00,1.6289,1.6289,1.6286,1.62865,91900000.0
2009-09-01 01:37:00,1.62865,1.6287,1.62865,1.62865,36600000.0
2009-09-01 01:38:00,1.62865,1.6288,1.6286,1.62875,116200000.0
2009-09-01 01:39:00,1.62875,1.62875,1.6287,1.62875,102100000.0
2009-09-01 01:40:00,1.6288,1.6288,1.62875,1.62875,114400000.0
2009-09-01 01:41:00,1.62875,1.62875,1.6287,1.6287,165300000.0
2009-09-01 01:42:00,1.6287,1.6287,1.6287,1.6287,127000000.0
2009-09-01 01:43:00,1.6287,1.62875,1.6287,1.62875,153900000.0
2009-09-01 01:44:00,1.62875,1.62875,1.6286,1.62865,78300000.0
2009-09-01 01:45:00,1.62855,1.62855,1.62815,1.62825,174700000.0
2009-09-01 01:46:00,1.6283,1.62875,1.6283,1.62875,176900000.0
2009-09-01 01:47:00,1.62875,1.62875,1.6286,1.62865,302300000.0
2009-09-01 01:48:00,1.62865,1.6287,1.62865,1.6287,73700000.0
2009-09-01 01:49:00,1.6287,1.62875,1.62865,1.6287,156300000.0
2009-09-01 01:50:00,1.6287,1.6287,1.62865,1.6287,192200000.0
2009-09-01 01:51:00,1.6287,1.62875,1.6287,1.62875,32800000.0
2009-09-01 01:52:00,1.62875,1.62885,1.62875,1.62885,47000000.0
2009-09-01 01:53:00,1.62885,1.62895,1.6288,1.6289,66000000.0
2009-09-01 01:54:00,1.62895,1.6291,1.62895,1.629,13100000.0
2009-09-01 01:55:00,1.62895,1.629,1.62895,1.62895,17100000.0
2009-09-01 01:56:00,1.62895,1.62895,1.6289,1.6289,30200000.0
2009-09-01 01:57:00,1.6289,1.62895,1.6289,1.62895,14000000.0
2009-09-01 01:58:00,1.62895,1.62895,1.6289,1.6289,25000000.0
2009-09-01 01:59:00,1.62885,1.62885,1.62835,1.6284,82600000.0
2009-09-01 02:00:00,1.6284,1.6285,1.62825,1.6284,118000000.0
2009-09-01 02:01:00,1.6284,1.62895,1.6284,1.6288,110200000.0
2009-09-01 02:02:00,1.6288,1.6289,1.62865,1.6288,111000000.0
2009-09-01 02:03:00,1.6288,1.62885,1.6288,1.62885,34200000.0
2009-09-01 02:04:00,1.62885,1.62925,1.62875,1.62925,114600000.0
2009-09-01 02:05:00,1.62925,1.6297,1.62925,1.6297,135000000.0
2009-09-01 02:06:00,1.6297,1.62995,1.6292,1.62925,184300000.0
2009-09-01 02:07:00,1.6293,1.6293,1.6285,1.62855,96000000.0
2009-09-01 02:08:00,1.62865,1.6291,1.62865,1.6291,124200000.0
2009-09-01 02:09:00,1.6291,1.6291,1.6286,1.6286,91000000.0
2009-09-01 02:10:00,1.62855,1.62875,1.62845,1.6286,186300000.0
2009-09-01 02:11:00,1.6286,1.62885,1.62855,1.6288,89200000.0
2009-09-01 02:12:00,1.6288,1.6288,1.6287,1.62875,20400000.0
2009-09-01 02:13:00,1.62875,1.62875,1.6286,1.6287,64000000.0
2009-09-01 02:14:00,1.6287,1.62875,1.6285,1.6285,63700000.0
2009-09-01 02:15:00,1.62855,1.6286,1.6285,1.6286,118500000.0
2009-09-01 02:16:00,1.6286,1.62875,1.6286,1.6287,21800000.0
2009-09-01 02:17:00,1.6287,1.62905,1.6287,1.6289,95400000.0
2009-09-01 02:18:00,1.62885,1.62885,1.62875,1.6288,80900000.0
2009-09-01 02:19:00,1.6288,1.6288,1.6287,1.6288,35300000.0
2009-09-01 02:20:00,1.6287,1.6287,1.6283,1.62855,156900000.0
2009-09-01 02:21:00,1.6285,1.6285,1.6284,1.62845,43600000.0
2009-09-01 02:22:00,1.6285,1.62855,1.6284,1.6284,44300000.0
2009-09-01 02:23:00,1.6284,1.6285,1.62825,1.6285,129300000.0
2009-09-01 02:24:00,1.6285,1.6287,1.6285,1.6285,116600000.0
2009-09-01 02:25:00,1.6285,1.62855,1.62835,1.6284,132800000.0
2009-09-01 02:26:00,1.62845,1.6286,1.6281,1.6283,95200000.0
2009-09-01 02:27:00,1.6283,1.62855,1.62825,1.6283,85800000.0
2009-09-01 02:28:00,1.6283,1.6283,1.62815,1.6282,78700000.0
2009-09-01 02:29:00,1.6282,1.62825,1.62805,1.6282,84000000.0
2009-09-01 02:30:00,1.62815,1.6282,1.6281,1.6281,11000000.0
2009-09-01 02:31:00,1.62805,1.62815,1.62785,1.62795,78000000.0
2009-09-01 02:32:00,1.628,1.6282,1.62795,1.62805,87900000.0
2009-09-01 02:33:00,1.62805,1.6282,1.628,1.62805,236400000.0
2009-09-01 02:34:00,1.62805,1.6281,1.6279,1.6279,37400000.0
2009-09-01 02:35:00,1.6279,1.6279,1.62785,1.6279,16000000.0
2009-09-01 02:36:00,1.6279,1.6279,1.6276,1.62765,43600000.0
2009-09-01 02:37:00,1.62765,1.6277,1.6276,1.6276,73100000.0
2009-09-01 02:38:00,1.62765,1.62775,1.62765,1.62775,122600000.0
2009-09-01 02:39:00,1.62775,1.6279,1.6277,1.6279,135000000.0
2009-09-01 02:40:00,1.6279,1.6279,1.6278,1.6278,58200000.0
2009-09-01 02:41:00,1.6278,1.6281,1.6278,1.6281,31000000.0
2009-09-01 02:42:00,1.6282,1.6284,1.62805,1.62805,61600000.0
2009-09-01 02:43:00,1.62805,1.6283,1.628,1.62825,74100000.0
2009-09-01 02:44:00,1.62825,1.6283,1.62805,1.6281,83000000.0
2009-09-01 02:45:00,1.6281,1.6281,1.62795,1.62795,30300000.0
2009-09-01 02:46:00,1.6279,1.6279,1.62785,1.6279,19200000.0
2009-09-01 02:47:00,1.6279,1.6279,1.62775,1.62775,33400000.0
2009-09-01 02:48:00,1.62775,1.6278,1.6263,1.62645,120600000.0
2009-09-01 02:49:00,1.6265,1.62725,1.6265,1.62705,213800000.0
2009-09-01 02:50:00,1.62705,1.62705,1.6269,1.62705,153900000.0
2009-09-01 02:51:00,1.627,1.6272,1.627,1.6272,117800000.0
2009-09-01 02:52:00,1.62677,1.62704,1.62677,1.62693,134600000.0
2009-09-01 02:53:00,1.6272,1.6273,1.62695,1.62695,309700000.0
2009-09-01 02:54:00,1.62695,1.627,1.6256,1.6257,187400000.0
2009-09-01 02:55:00,1.62565,1.62595,1.6255,1.6259,184600000.0
2009-09-01 02:56:00,1.6259,1.626,1.62555,1.62565,173600000.0
2009-09-01 02:57:00,1.6257,1.626,1.62565,1.626,98800000.0
2009-09-01 02:58:00,1.62605,1.62605,1.62585,1.6259,138400000.0
2009-09-01 02:59:00,1.62595,1.62595,1.6255,1.6257,208900000.0
2009-09-01 03:00:00,1.6257,1.6259,1.62545,1.62585,259400000.0
2009-09-01 03:01:00,1.62585,1.62615,1.6258,1.62605,130600000.0
2009-09-01 03:02:00,1.6261,1.62625,1.62595,1.6262,105100000.0
2009-09-01 03:03:00,1.6261,1.62645,1.62605,1.6263,172300000.0
2009-09-01 03:04:00,1.62635,1.62645,1.6261,1.6262,210800000.0
2009-09-01 03:05:00,1.6262,1.62645,1.6262,1.62635,157900000.0
2009-09-01 03:06:00,1.62635,1.6266,1.62635,1.6266,65000000.0
2009-09-01 03:07:00,1.6266,1.6266,1.62645,1.6266,50800000.0
2009-09-01 03:08:00,1.6266,1.62665,1.62645,1.62655,103900000.0
2009-09-01 03:09:00,1.6265,1.62665,1.6265,1.62655,44900000.0
2009-09-01 03:10:00,1.62675,1.62715,1.6266,1.6268,130300000.0
2009-09-01 03:11:00,1.6268,1.62705,1.6268,1.6268,164300000.0
2009-09-01 03:12:00,1.6268,1.62685,1.6266,1.6267,102100000.0
2009-09-01 03:13:00,1.6267,1.62695,1.6267,1.62675,75000000.0
2009-09-01 03:14:00,1.62675,1.6271,1.62675,1.627,79800000.0
2009-09-01 03:15:00,1.627,1.62705,1.6268,1.627,91200000.0
2009-09-01 03:16:00,1.627,1.627,1.627,1.627,19300000.0
2009-09-01 03:17:00,1.627,1.62715,1.627,1.62705,54300000.0
2009-09-01 03:18:00,1.62705,1.6271,1.627,1.627,127700000.0
2009-09-01 03:19:00,1.627,1.62715,1.62695,1.627,214400000.0
2009-09-01 03:20:00,1.627,1.6273,1.6269,1.6273,154800000.0
2009-09-01 03:21:00,1.62725,1.62725,1.6271,1.6272,117200000.0
2009-09-01 03:22:00,1.6272,1.6272,1.6266,1.627,223100000.0
2009-09-01 03:23:00,1.627,1.627,1.6268,1.62685,48500000.0
2009-09-01 03:24:00,1.62685,1.6271,1.6268,1.62705,35100000.0
2009-09-01 03:25:00,1.6271,1.62715,1.6265,1.6266,61600000.0
2009-09-01 03:26:00,1.62665,1.62665,1.62655,1.6266,36000000.0
2009-09-01 03:27:00,1.62655,1.6266,1.62645,1.6265,67500000.0
2009-09-01 03:28:00,1.6265,1.6265,1.62635,1.6264,54900000.0
2009-09-01 03:29:00,1.6264,1.62685,1.62635,1.62635,106300000.0
2009-09-01 03:30:00,1.62635,1.62685,1.62635,1.62675,124300000.0
2009-09-01 03:31:00,1.62675,1.62675,1.6266,1.6267,127600000.0
2009-09-01 03:32:00,1.6268,1.6274,1.6268,1.62725,238100000.0
2009-09-01 03:33:00,1.6273,1.6274,1.62715,1.6272,209100000.0
2009-09-01 03:34:00,1.6272,1.62785,1.62715,1.6278,349200002.0
2009-09-01 03:35:00,1.6278,1.62805,1.62775,1.628,179400000.0
2009-09-01 03:36:00,1.628,1.6282,1.62795,1.628,244900000.0
2009-09-01 03:37:00,1.628,1.62805,1.62765,1.62785,129900000.0
2009-09-01 03:38:00,1.6278,1.6279,1.62775,1.62785,120800000.0
2009-09-01 03:39:00,1.62785,1.62785,1.6273,1.62755,225000000.0
2009-09-01 03:40:00,1.62755,1.62765,1.6275,1.62755,73400000.0
2009-09-01 03:41:00,1.62755,1.6276,1.6274,1.6274,110700000.0
2009-09-01 03:42:00,1.6274,1.6274,1.62715,1.62715,286000000.0
2009-09-01 03:43:00,1.6272,1.6272,1.62705,1.62705,87600000.0
2009-09-01 03:44:00,1.6271,1.62755,1.627,1.6275,143300000.0
2009-09-01 03:45:00,1.6275,1.6275,1.6273,1.62735,214300000.0
2009-09-01 03:46:00,1.62735,1.6281,1.62735,1.6279,186400000.0
2009-09-01 03:47:00,1.6279,1.62795,1.62775,1.62795,212100000.0
2009-09-01 03:48:00,1.6279,1.6282,1.6279,1.62815,47000000.0
2009-09-01 03:49:00,1.62815,1.62815,1.628,1.628,19500000.0
2009-09-01 03:50:00,1.62805,1.62805,1.6276,1.6279,192300000.0
2009-09-01 03:51:00,1.62795,1.62795,1.6278,1.6278,113300000.0
2009-09-01 03:52:00,1.6278,1.62795,1.6278,1.6279,130900000.0
2009-09-01 03:53:00,1.6279,1.62805,1.6276,1.628,116800000.0
2009-09-01 03:54:00,1.628,1.6281,1.6279,1.62795,92300000.0
2009-09-01 03:55:00,1.6279,1.628,1.6279,1.628,56300000.0
2009-09-01 03:56:00,1.628,1.62805,1.628,1.628,17500000.0
2009-09-01 03:57:00,1.628,1.628,1.62765,1.6277,71000000.0
2009-09-01 03:58:00,1.6277,1.6277,1.62735,1.62735,118300000.0
2009-09-01 03:59:00,1.62735,1.62755,1.62725,1.6275,148400000.0
2009-09-01 04:00:00,1.6275,1.6276,1.62745,1.6276,77000000.0
2009-09-01 04:01:00,1.62765,1.6278,1.62765,1.6277,74400000.0
2009-09-01 04:02:00,1.6277,1.62805,1.6277,1.628,190500000.0
2009-09-01 04:03:00,1.628,1.628,1.62785,1.6279,185800000.0
2009-09-01 04:04:00,1.6279,1.62795,1.62785,1.6279,183900000.0
2009-09-01 04:05:00,1.6279,1.6279,1.6278,1.6278,79900000.0
2009-09-01 04:06:00,1.6278,1.62785,1.6278,1.6278,105400000.0
2009-09-01 04:07:00,1.62775,1.62795,1.62775,1.62785,167900000.0
2009-09-01 04:08:00,1.62785,1.628,1.6278,1.6279,45800000.0
2009-09-01 04:09:00,1.6279,1.6279,1.6279,1.6279,58800000.0
2009-09-01 04:10:00,1.6279,1.6279,1.6275,1.62765,103400000.0
2009-09-01 04:11:00,1.62765,1.6278,1.6275,1.6278,224300000.0
2009-09-01 04:12:00,1.6278,1.6278,1.6277,1.6278,83900000.0
2009-09-01 04:13:00,1.6278,1.6278,1.6276,1.6277,88100000.0
2009-09-01 04:14:00,1.6277,1.6278,1.62765,1.62765,111500000.0
2009-09-01 04:15:00,1.6276,1.62765,1.62735,1.62765,183200000.0
2009-09-01 04:16:00,1.62765,1.62765,1.6275,1.62755,91400000.0
2009-09-01 04:17:00,1.6275,1.62755,1.6275,1.62755,41900000.0
2009-09-01 04:18:00,1.62755,1.62755,1.62745,1.6275,204000000.0
2009-09-01 04:19:00,1.6275,1.62765,1.6275,1.62765,43600000.0
2009-09-01 04:20:00,1.6276,1.62765,1.62745,1.62745,61700000.0
2009-09-01 04:21:00,1.62745,1.6276,1.6274,1.62755,122200000.0
2009-09-01 04:22:00,1.6275,1.6275,1.6273,1.62745,47500000.0
2009-09-01 04:23:00,1.62745,1.62745,1.6274,1.6274,29500000.0
2009-09-01 04:24:00,1.6274,1.62755,1.6274,1.6274,69600000.0
2009-09-01 04:25:00,1.6274,1.62745,1.6274,1.62745,74300000.0
2009-09-01 04:26:00,1.6275,1.6275,1.627,1.627,183000000.0
2009-09-01 04:27:00,1.627,1.627,1.62645,1.6266,176600000.0
2009-09-01 04:28:00,1.6266,1.62705,1.62655,1.62695,113400000.0
2009-09-01 04:29:00,1.62695,1.62695,1.62685,1.62685,56900000.0
2009-09-01 04:30:00,1.62685,1.62685,1.62675,1.6268,30400000.0
2009-09-01 04:31:00,1.6268,1.6268,1.62655,1.62665,115800000.0
2009-09-01 04:32:00,1.62665,1.6267,1.6264,1.6266,45700000.0
2009-09-01 04:33:00,1.6266,1.6266,1.62635,1.62655,80900000.0
2009-09-01 04:34:00,1.62655,1.62655,1.6265,1.6265,40100000.0
2009-09-01 04:35:00,1.62645,1.62655,1.62645,1.62655,13700000.0
2009-09-01 04:36:00,1.6265,1.6265,1.6264,1.6265,112000000.0
2009-09-01 04:37:00,1.6265,1.62695,1.6265,1.6268,73800000.0
2009-09-01 04:38:00,1.62685,1.62715,1.6267,1.6271,81200000.0
2009-09-01 04:39:00,1.6271,1.6272,1.6271,1.62715,24000000.0
2009-09-01 04:40:00,1.62715,1.6272,1.62715,1.6272,11100000.0
2009-09-01 04:41:00,1.62715,1.62715,1.6271,1.6271,12800000.0
2009-09-01 04:42:00,1.6271,1.6271,1.62655,1.62665,145600000.0
2009-09-01 04:43:00,1.62665,1.62705,1.62665,1.627,88900000.0
2009-09-01 04:44:00,1.62705,1.6273,1.627,1.6273,38900000.0
2009-09-01 04:45:00,1.6271,1.6273,1.6271,1.6271,11000000.0
2009-09-01 04:46:00,1.6271,1.62715,1.6271,1.62715,6800000.0
2009-09-01 04:47:00,1.6272,1.6272,1.62715,1.6272,21900000.0
2009-09-01 04:48:00,1.6272,1.6272,1.6271,1.6272,4000000.0
2009-09-01 04:49:00,1.6272,1.6273,1.6272,1.6273,11700000.0
2009-09-01 04:50:00,1.6273,1.62745,1.6273,1.62745,19600000.0
2009-09-01 04:51:00,1.6274,1.6275,1.6273,1.6273,48800000.0
2009-09-01 04:52:00,1.6273,1.62735,1.6273,1.62735,14000000.0
2009-09-01 04:53:00,1.62735,1.62735,1.6273,1.62735,19000000.0
2009-09-01 04:54:00,1.6274,1.6275,1.6274,1.6274,38000000.0
2009-09-01 04:55:00,1.6274,1.6275,1.6274,1.62745,45000000.0
2009-09-01 04:56:00,1.62745,1.6275,1.62745,1.6275,23500000.0
2009-09-01 04:57:00,1.6275,1.6275,1.6274,1.62745,75200000.0
2009-09-01 04:58:00,1.62745,1.62745,1.6274,1.6274,20000000.0
2009-09-01 04:59:00,1.6274,1.6275,1.6274,1.6274,74500000.0
2009-09-01 05:00:00,1.6274,1.6274,1.6273,1.6273,75100000.0
2009-09-01 05:01:00,1.6273,1.6273,1.62715,1.6272,88400000.0
2009-09-01 05:02:00,1.6272,1.62725,1.6272,1.6272,26900000.0
2009-09-01 05:03:00,1.62725,1.62725,1.62725,1.62725,3400000.0
2009-09-01 05:04:00,1.62725,1.62755,1.62725,1.62755,98700000.0
2009-09-01 05:05:00,1.62755,1.62755,1.6275,1.62755,71900000.0
2009-09-01 05:06:00,1.62755,1.62795,1.62755,1.62795,90500000.0
2009-09-01 05:07:00,1.62795,1.62795,1.62785,1.6279,60400000.0
2009-09-01 05:08:00,1.62785,1.62795,1.6278,1.6279,105700000.0
2009-09-01 05:09:00,1.6279,1.62795,1.6279,1.62795,104700000.0
2009-09-01 05:10:00,1.62795,1.62795,1.6279,1.62795,43900000.0
2009-09-01 05:11:00,1.62795,1.62795,1.6279,1.62795,55300000.0
2009-09-01 05:12:00,1.6279,1.62795,1.6279,1.62795,41000000.0
2009-09-01 05:13:00,1.62795,1.62795,1.6279,1.6279,24800000.0
2009-09-01 05:14:00,1.62785,1.62795,1.62785,1.62795,34600000.0
2009-09-01 05:15:00,1.62795,1.62795,1.6279,1.62795,29900000.0
2009-09-01 05:16:00,1.62795,1.62805,1.6279,1.62795,78000000.0
2009-09-01 05:17:00,1.62795,1.62795,1.62795,1.62795,5600000.0
2009-09-01 05:18:00,1.62795,1.628,1.6279,1.628,32000000.0
2009-09-01 05:19:00,1.628,1.628,1.628,1.628,4800000.0
2009-09-01 05:20:00,1.628,1.628,1.62795,1.628,33500000.0
2009-09-01 05:21:00,1.628,1.628,1.62795,1.628,44200000.0
2009-09-01 05:22:00,1.62795,1.628,1.62795,1.628,78800000.0
2009-09-01 05:23:00,1.628,1.6285,1.628,1.6285,158000000.0
2009-09-01 05:24:00,1.6285,1.62855,1.62835,1.62845,186000000.0
2009-09-01 05:25:00,1.6285,1.6285,1.6284,1.6284,140500000.0
2009-09-01 05:26:00,1.6284,1.6285,1.6284,1.62845,73600000.0
2009-09-01 05:27:00,1.62845,1.6286,1.6284,1.62845,62700000.0
2009-09-01 05:28:00,1.62845,1.62845,1.6284,1.6284,207700000.0
2009-09-01 05:29:00,1.6284,1.6284,1.6283,1.6283,59700000.0
2009-09-01 05:30:00,1.6283,1.62835,1.6283,1.62835,81400000.0
2009-09-01 05:31:00,1.62835,1.62835,1.62835,1.62835,14400000.0
2009-09-01 05:32:00,1.6284,1.6287,1.62835,1.6286,130800000.0
2009-09-01 05:33:00,1.6286,1.62885,1.6285,1.62885,129500000.0
2009-09-01 05:34:00,1.62885,1.62885,1.6288,1.62885,135300000.0
2009-09-01 05:35:00,1.6288,1.62895,1.62865,1.62885,282000000.0
2009-09-01 05:36:00,1.62885,1.62955,1.62885,1.62955,238000000.0
2009-09-01 05:37:00,1.62955,1.62955,1.62925,1.62935,328700000.0
2009-09-01 05:38:00,1.62935,1.6302,1.6293,1.6301,372000000.0
2009-09-01 05:39:00,1.6301,1.6303,1.62995,1.62995,271300000.0
2009-09-01 05:40:00,1.62995,1.62995,1.6295,1.6296,253100000.0
2009-09-01 05:41:00,1.6296,1.62965,1.6295,1.6296,64300000.0
2009-09-01 05:42:00,1.6296,1.6297,1.6295,1.62955,253700000.0
2009-09-01 05:43:00,1.62955,1.62985,1.62955,1.6297,161900000.0
2009-09-01 05:44:00,1.6298,1.6301,1.6298,1.62995,163000000.0
2009-09-01 05:45:00,1.6299,1.6299,1.6295,1.6296,297200000.0
2009-09-01 05:46:00,1.6296,1.62975,1.62955,1.62955,294700000.0
2009-09-01 05:47:00,1.62955,1.62965,1.6295,1.6296,318500000.0
2009-09-01 05:48:00,1.6296,1.62965,1.6295,1.62955,148800000.0
2009-09-01 05:49:00,1.62955,1.62965,1.62945,1.6296,165700000.0
2009-09-01 05:50:00,1.6296,1.62965,1.6296,1.6296,122200000.0
2009-09-01 05:51:00,1.6296,1.62985,1.6296,1.6297,314000000.0
2009-09-01 05:52:00,1.6297,1.62975,1.6297,1.6297,119200000.0
2009-09-01 05:53:00,1.6297,1.6297,1.62945,1.62955,152000000.0
2009-09-01 05:54:00,1.62955,1.62965,1.6293,1.6293,303400000.0
2009-09-01 05:55:00,1.6293,1.6295,1.6293,1.62945,131000000.0
2009-09-01 05:56:00,1.6295,1.6295,1.62935,1.62945,192500000.0
2009-09-01 05:57:00,1.62945,1.6296,1.62945,1.62955,86000000.0
2009-09-01 05:58:00,1.62955,1.6297,1.62955,1.62955,119000000.0
2009-09-01 05:59:00,1.62955,1.62975,1.62955,1.62975,99400000.0
2009-09-01 06:00:00,1.6297,1.6298,1.6297,1.62975,158999999.0
2009-09-01 06:01:00,1.62975,1.62975,1.6296,1.6297,121100000.0
2009-09-01 06:02:00,1.6297,1.6297,1.6296,1.62965,124200000.0
2009-09-01 06:03:00,1.62965,1.6297,1.6295,1.6295,111400000.0
2009-09-01 06:04:00,1.6295,1.6295,1.6295,1.6295,26300000.0
2009-09-01 06:05:00,1.6295,1.6295,1.62925,1.62935,171800000.0
2009-09-01 06:06:00,1.62935,1.6294,1.62935,1.62935,54100000.0
2009-09-01 06:07:00,1.62935,1.62955,1.62935,1.6294,189600000.0
2009-09-01 06:08:00,1.6294,1.63005,1.62935,1.6299,168400000.0
2009-09-01 06:09:00,1.6299,1.6301,1.6298,1.6301,109200000.0
2009-09-01 06:10:00,1.6301,1.63075,1.6301,1.63065,288000000.0
2009-09-01 06:11:00,1.6307,1.63085,1.6305,1.6305,261400000.0
2009-09-01 06:12:00,1.6305,1.6305,1.62955,1.6296,332300000.0
2009-09-01 06:13:00,1.6296,1.6299,1.6296,1.62975,202700000.0
2009-09-01 06:14:00,1.6298,1.6301,1.6298,1.63005,43500000.0
2009-09-01 06:15:00,1.63,1.63045,1.63,1.63025,196800000.0
2009-09-01 06:16:00,1.63025,1.63025,1.62985,1.6299,115900000.0
2009-09-01 06:17:00,1.6299,1.6301,1.62985,1.63,106200000.0
2009-09-01 06:18:00,1.63,1.63005,1.62975,1.63005,113800000.0
2009-09-01 06:19:00,1.63005,1.6302,1.62985,1.6299,160500000.0
2009-09-01 06:20:00,1.62985,1.6301,1.62975,1.6301,157400000.0
2009-09-01 06:21:00,1.6301,1.6301,1.62975,1.6298,158300000.0
2009-09-01 06:22:00,1.6298,1.6301,1.62975,1.6301,78200000.0
2009-09-01 06:23:00,1.6301,1.6303,1.63005,1.6302,47300000.0
2009-09-01 06:24:00,1.6302,1.6302,1.62985,1.62995,129300000.0
2009-09-01 06:25:00,1.62985,1.6299,1.62985,1.62985,154200000.0
2009-09-01 06:26:00,1.6299,1.6299,1.62975,1.62975,63400000.0
2009-09-01 06:27:00,1.62975,1.62975,1.6294,1.62955,238500000.0
2009-09-01 06:28:00,1.62955,1.6299,1.62955,1.6298,140400000.0
2009-09-01 06:29:00,1.6298,1.6299,1.6298,1.62985,113300000.0
2009-09-01 06:30:00,1.62985,1.62985,1.6287,1.62875,278200000.0
2009-09-01 06:31:00,1.62875,1.6291,1.6286,1.6291,229900000.0
2009-09-01 06:32:00,1.62905,1.6296,1.629,1.6292,269300000.0
2009-09-01 06:33:00,1.6292,1.6295,1.629,1.6295,190800000.0
2009-09-01 06:34:00,1.6295,1.6295,1.62925,1.62925,153100000.0
2009-09-01 06:35:00,1.62925,1.62985,1.62925,1.62975,103200000.0
2009-09-01 06:36:00,1.62975,1.62975,1.629,1.62915,154300000.0
2009-09-01 06:37:00,1.62915,1.6292,1.62895,1.62895,224900000.0
2009-09-01 06:38:00,1.62895,1.629,1.62885,1.6289,243900001.0
2009-09-01 06:39:00,1.6289,1.62945,1.6289,1.62935,230600005.0
2009-09-01 06:40:00,1.62935,1.62935,1.6289,1.6289,252900000.0
2009-09-01 06:41:00,1.62885,1.629,1.62885,1.629,53000000.0
2009-09-01 06:42:00,1.629,1.6291,1.62895,1.629,145800000.0
2009-09-01 06:43:00,1.629,1.629,1.62865,1.6289,132900000.0
2009-09-01 06:44:00,1.6289,1.6289,1.6284,1.6288,246200000.0
2009-09-01 06:45:00,1.6288,1.62885,1.6286,1.6288,273100000.0
2009-09-01 06:46:00,1.6289,1.62905,1.6289,1.62905,13200000.0
2009-09-01 06:47:00,1.62905,1.62905,1.6287,1.6287,110900000.0
2009-09-01 06:48:00,1.6287,1.629,1.6287,1.6289,162000000.0
2009-09-01 06:49:00,1.6289,1.6291,1.6288,1.6291,67900000.0
2009-09-01 06:50:00,1.6291,1.6297,1.6291,1.62955,76300000.0
2009-09-01 06:51:00,1.62955,1.62975,1.6295,1.62975,90500000.0
2009-09-01 06:52:00,1.62975,1.62985,1.6295,1.6296,204200000.0
2009-09-01 06:53:00,1.6296,1.62965,1.6292,1.62925,159100000.0
2009-09-01 06:54:00,1.6292,1.6302,1.6292,1.6302,151500000.0
2009-09-01 06:55:00,1.63025,1.63025,1.6297,1.6297,105800000.0
2009-09-01 06:56:00,1.6297,1.6297,1.6293,1.6293,180200000.0
2009-09-01 06:57:00,1.62925,1.6293,1.62905,1.62925,139100000.0
2009-09-01 06:58:00,1.62925,1.62955,1.62925,1.62945,102700000.0
2009-09-01 06:59:00,1.6295,1.6297,1.6295,1.6297,46900000.0
2009-09-01 07:00:00,1.6297,1.62985,1.62965,1.62985,58800000.0
2009-09-01 07:01:00,1.62995,1.63015,1.6299,1.63,134900000.0
2009-09-01 07:02:00,1.63,1.6307,1.63,1.6307,130700000.0
2009-09-01 07:03:00,1.6307,1.6307,1.6303,1.6303,131800000.0
2009-09-01 07:04:00,1.6303,1.6303,1.6301,1.63025,70300000.0
2009-09-01 07:05:00,1.63025,1.6304,1.63005,1.63005,76900000.0
2009-09-01 07:06:00,1.63005,1.6301,1.6299,1.62995,43600000.0
2009-09-01 07:07:00,1.62995,1.62995,1.6297,1.62975,66900000.0
2009-09-01 07:08:00,1.62975,1.62995,1.62975,1.6298,52600000.0
2009-09-01 07:09:00,1.6298,1.6299,1.6297,1.6298,73200000.0
2009-09-01 07:10:00,1.6298,1.6303,1.6298,1.63015,128500000.0
2009-09-01 07:11:00,1.63015,1.6304,1.62995,1.6304,126900000.0
2009-09-01 07:12:00,1.6304,1.6305,1.6304,1.63045,70800000.0
2009-09-01 07:13:00,1.63045,1.63045,1.63025,1.63025,79500000.0
2009-09-01 07:14:00,1.6303,1.6305,1.6296,1.6297,170500000.0
2009-09-01 07:15:00,1.62965,1.6301,1.62965,1.6301,62600000.0
2009-09-01 07:16:00,1.6301,1.6306,1.6301,1.63045,100400000.0
2009-09-01 07:17:00,1.6303,1.63045,1.62995,1.6304,168600000.0
2009-09-01 07:18:00,1.6304,1.6305,1.63005,1.6303,166100000.0
2009-09-01 07:19:00,1.6303,1.63035,1.6301,1.6301,54800000.0
2009-09-01 07:20:00,1.6301,1.6301,1.6301,1.6301,47400000.0
2009-09-01 07:21:00,1.6302,1.6302,1.6301,1.6301,70200000.0
2009-09-01 07:22:00,1.6302,1.6302,1.6299,1.63015,97200000.0
2009-09-01 07:23:00,1.63015,1.6302,1.62985,1.62985,119100000.0
2009-09-01 07:24:00,1.62985,1.63005,1.62985,1.63005,40900000.0
2009-09-01 07:25:00,1.63005,1.6301,1.63,1.63,63300000.0
2009-09-01 07:26:00,1.62995,1.63,1.6299,1.62995,48100000.0
2009-09-01 07:27:00,1.63,1.63,1.62985,1.62985,44300000.0
2009-09-01 07:28:00,1.62985,1.62985,1.62985,1.62985,8400000.0
2009-09-01 07:29:00,1.62985,1.62995,1.62985,1.6299,79900000.0
2009-09-01 07:30:00,1.6299,1.63015,1.6299,1.63015,155300000.0
2009-09-01 07:31:00,1.63005,1.63015,1.6298,1.62985,205900000.0
2009-09-01 07:32:00,1.62985,1.6302,1.6298,1.63,192300000.0
2009-09-01 07:33:00,1.63,1.63005,1.62995,1.63,159700000.0
2009-09-01 07:34:00,1.63,1.63005,1.63,1.63,69100000.0
2009-09-01 07:35:00,1.63005,1.6302,1.63,1.63015,108700000.0
2009-09-01 07:36:00,1.6302,1.6302,1.63015,1.6302,56700000.0
2009-09-01 07:37:00,1.6302,1.63065,1.6302,1.6306,160800000.0
2009-09-01 07:38:00,1.6306,1.63075,1.6306,1.63065,139800000.0
2009-09-01 07:39:00,1.63065,1.6307,1.6306,1.6307,109900000.0
2009-09-01 07:40:00,1.6307,1.6307,1.63065,1.63065,77600000.0
2009-09-01 07:41:00,1.63065,1.6307,1.63045,1.6306,214700000.0
2009-09-01 07:42:00,1.6306,1.6307,1.6306,1.63065,164200000.0
2009-09-01 07:43:00,1.63085,1.63085,1.63065,1.63065,171700000.0
2009-09-01 07:44:00,1.6307,1.6307,1.63065,1.6307,67700000.0
2009-09-01 07:45:00,1.6307,1.6307,1.63055,1.63055,213700000.0
2009-09-01 07:46:00,1.63055,1.63095,1.63055,1.63095,236200000.0
2009-09-01 07:47:00,1.63095,1.63125,1.63095,1.63115,208100000.0
2009-09-01 07:48:00,1.63115,1.63135,1.6311,1.6312,125300000.0
2009-09-01 07:49:00,1.6312,1.6312,1.63075,1.63095,448900000.0
2009-09-01 07:50:00,1.63095,1.631,1.63085,1.631,50100000.0
2009-09-01 07:51:00,1.631,1.63105,1.63095,1.63095,39500000.0
2009-09-01 07:52:00,1.63095,1.63095,1.6309,1.63095,26800000.0
2009-09-01 07:53:00,1.63095,1.6311,1.6306,1.63105,153100000.0
2009-09-01 07:54:00,1.63105,1.63115,1.6307,1.63075,145100000.0
2009-09-01 07:55:00,1.63075,1.63095,1.6307,1.63095,232000000.0
2009-09-01 07:56:00,1.63095,1.6312,1.6308,1.6311,278700000.0
2009-09-01 07:57:00,1.6311,1.6313,1.63085,1.63095,194600000.0
2009-09-01 07:58:00,1.63095,1.631,1.6308,1.63085,246800000.0
2009-09-01 07:59:00,1.63085,1.6312,1.6308,1.6312,220200000.0
2009-09-01 08:00:00,1.6312,1.63145,1.63095,1.63095,299000000.0
2009-09-01 08:01:00,1.63095,1.6315,1.63095,1.6315,259000000.0
2009-09-01 08:02:00,1.63155,1.6319,1.63155,1.6319,253400000.0
2009-09-01 08:03:00,1.6319,1.6325,1.63175,1.6325,305600000.0
2009-09-01 08:04:00,1.6324,1.6327,1.6322,1.63255,318200000.0
2009-09-01 08:05:00,1.63255,1.63265,1.63185,1.6319,178300000.0
2009-09-01 08:06:00,1.63205,1.63305,1.63205,1.63295,461000000.0
2009-09-01 08:07:00,1.63295,1.63305,1.63265,1.63275,169100000.0
2009-09-01 08:08:00,1.63275,1.6331,1.6327,1.6331,166700000.0
2009-09-01 08:09:00,1.6331,1.6338,1.63305,1.6332,663799999.0
2009-09-01 08:10:00,1.63315,1.6333,1.63305,1.6331,431500000.0
2009-09-01 08:11:00,1.6331,1.6331,1.63285,1.633,211800000.0
2009-09-01 08:12:00,1.63295,1.63295,1.63255,1.63265,441800000.0
2009-09-01 08:13:00,1.63255,1.63275,1.63225,1.6324,537100000.0
2009-09-01 08:14:00,1.6324,1.63275,1.63235,1.63275,278200000.0
2009-09-01 08:15:00,1.6327,1.63285,1.63255,1.63285,261400000.0
2009-09-01 08:16:00,1.63285,1.63285,1.6323,1.6324,230800000.0
2009-09-01 08:17:00,1.6324,1.6325,1.6321,1.63215,306900000.0
2009-09-01 08:18:00,1.6322,1.6324,1.6318,1.6318,308300000.0
2009-09-01 08:19:00,1.63185,1.6324,1.63175,1.6324,273200000.0
2009-09-01 08:20:00,1.6324,1.6324,1.63195,1.63195,517900000.0
2009-09-01 08:21:00,1.6319,1.6333,1.6318,1.6333,466300000.0
2009-09-01 08:22:00,1.6333,1.6333,1.633,1.633,280200000.0
2009-09-01 08:23:00,1.633,1.633,1.6325,1.6326,284300000.0
2009-09-01 08:24:00,1.63255,1.63305,1.63255,1.633,250000000.0
2009-09-01 08:25:00,1.633,1.6331,1.63285,1.6331,160800000.0
2009-09-01 08:26:00,1.6331,1.6335,1.63295,1.6333,332600000.0
2009-09-01 08:27:00,1.6333,1.6341,1.6333,1.63405,420800000.0
2009-09-01 08:28:00,1.63405,1.6346,1.63395,1.634,331600000.0
2009-09-01 08:29:00,1.634,1.6341,1.63355,1.6336,282000000.0
2009-09-01 08:30:00,1.6336,1.634,1.6332,1.634,414000000.0
2009-09-01 08:31:00,1.634,1.6341,1.63355,1.63355,285000000.0
2009-09-01 08:32:00,1.63355,1.63355,1.63325,1.63345,263300000.0
2009-09-01 08:33:00,1.63345,1.6335,1.63325,1.63325,308700000.0
2009-09-01 08:34:00,1.63325,1.6336,1.6332,1.6332,230800000.0
2009-09-01 08:35:00,1.6332,1.6335,1.63315,1.6333,353500000.0
2009-09-01 08:36:00,1.6334,1.6334,1.63255,1.633,350100002.0
2009-09-01 08:37:00,1.633,1.6332,1.63295,1.6331,560899998.0
2009-09-01 08:38:00,1.633,1.6331,1.6328,1.6328,337900000.0
2009-09-01 08:39:00,1.6328,1.6331,1.63255,1.633,640900000.0
2009-09-01 08:40:00,1.633,1.6331,1.63275,1.6328,210200000.0
2009-09-01 08:41:00,1.6328,1.6329,1.6326,1.6327,309500000.0
2009-09-01 08:42:00,1.6327,1.6332,1.6326,1.6331,415500000.0
2009-09-01 08:43:00,1.63295,1.633,1.6328,1.6328,174400000.0
2009-09-01 08:44:00,1.6328,1.6329,1.6328,1.63285,182700000.0
2009-09-01 08:45:00,1.63285,1.6332,1.63285,1.6331,275100000.0
2009-09-01 08:46:00,1.6331,1.6336,1.6331,1.6333,391700000.0
2009-09-01 08:47:00,1.6333,1.6334,1.63285,1.6332,378600000.0
2009-09-01 08:48:00,1.6332,1.63335,1.63315,1.63335,202200000.0
2009-09-01 08:49:00,1.63335,1.63335,1.63315,1.63315,141600000.0
2009-09-01 08:50:00,1.63315,1.6339,1.63315,1.6337,279300000.0
2009-09-01 08:51:00,1.63365,1.634,1.6336,1.6337,194900000.0
2009-09-01 08:52:00,1.6337,1.63455,1.6337,1.63445,499300000.0
2009-09-01 08:53:00,1.63445,1.6345,1.63415,1.6343,474200000.0
2009-09-01 08:54:00,1.6343,1.63475,1.6343,1.63445,388200000.0
2009-09-01 08:55:00,1.63445,1.6346,1.6344,1.6345,218500000.0
2009-09-01 08:56:00,1.6345,1.6345,1.6333,1.6333,351800000.0
2009-09-01 08:57:00,1.6333,1.634,1.6333,1.6338,284400000.0
2009-09-01 08:58:00,1.6338,1.63385,1.6329,1.63315,380900000.0
2009-09-01 08:59:00,1.63315,1.63355,1.63295,1.6335,274900000.0
2009-09-01 09:00:00,1.63355,1.6339,1.63335,1.63375,427300000.0
2009-09-01 09:01:00,1.63375,1.6339,1.6333,1.63365,474300000.0
2009-09-01 09:02:00,1.6337,1.6341,1.6333,1.6341,385900000.0
2009-09-01 09:03:00,1.6341,1.63445,1.63405,1.6343,409199999.0
2009-09-01 09:04:00,1.6343,1.63435,1.63405,1.6341,519599994.0
2009-09-01 09:05:00,1.6341,1.63435,1.634,1.63425,562900000.0
2009-09-01 09:06:00,1.6342,1.63475,1.63415,1.63465,729200000.0
2009-09-01 09:07:00,1.63465,1.63575,1.6346,1.6357,435100000.0
2009-09-01 09:08:00,1.6357,1.6358,1.63535,1.6355,474700000.0
2009-09-01 09:09:00,1.6355,1.6368,1.6355,1.63675,283000000.0
2009-09-01 09:10:00,1.6367,1.63695,1.6364,1.63655,498499999.0
2009-09-01 09:11:00,1.6366,1.637,1.6363,1.63685,460200000.0
2009-09-01 09:12:00,1.63685,1.63685,1.63635,1.6364,658200000.0
2009-09-01 09:13:00,1.6364,1.6366,1.6362,1.63635,363800000.0
2009-09-01 09:14:00,1.63635,1.63685,1.63635,1.6364,492900000.0
2009-09-01 09:15:00,1.6364,1.6365,1.6362,1.6364,282800000.0
2009-09-01 09:16:00,1.63635,1.6366,1.63595,1.63605,449500000.0
2009-09-01 09:17:00,1.63605,1.6361,1.63505,1.63525,468300000.0
2009-09-01 09:18:00,1.6353,1.6365,1.6353,1.6358,575800000.0
2009-09-01 09:19:00,1.636,1.636,1.6353,1.63585,690500000.0
2009-09-01 09:20:00,1.6359,1.6363,1.6358,1.6362,464300000.0
2009-09-01 09:21:00,1.6362,1.6362,1.6356,1.6357,344900000.0
2009-09-01 09:22:00,1.6358,1.6359,1.6356,1.6359,341900000.0
2009-09-01 09:23:00,1.6359,1.6362,1.6356,1.63605,486099999.0
2009-09-01 09:24:00,1.63605,1.6363,1.6359,1.636,448200001.0
2009-09-01 09:25:00,1.636,1.636,1.63565,1.63575,420400000.0
2009-09-01 09:26:00,1.6358,1.63585,1.63535,1.6357,495100000.0
2009-09-01 09:27:00,1.6356,1.6357,1.6353,1.6354,509000000.0
2009-09-01 09:28:00,1.6354,1.6356,1.6354,1.6355,313900000.0
2009-09-01 09:29:00,1.6355,1.6358,1.6355,1.6357,344800000.0
2009-09-01 09:30:00,1.6357,1.63585,1.6357,1.6358,76200000.0
2009-09-01 09:31:00,1.6358,1.6358,1.6357,1.6357,141400000.0
2009-09-01 09:32:00,1.6357,1.6357,1.63535,1.63555,298800001.0
2009-09-01 09:33:00,1.6356,1.6357,1.6354,1.6356,160100000.0
2009-09-01 09:34:00,1.63565,1.636,1.6356,1.6358,192000000.0
2009-09-01 09:35:00,1.6358,1.63635,1.6358,1.6362,159400000.0
2009-09-01 09:36:00,1.63625,1.6368,1.63625,1.63675,105100000.0
2009-09-01 09:37:00,1.63675,1.63675,1.63645,1.6365,73700000.0
2009-09-01 09:38:00,1.6365,1.63655,1.636,1.6361,263900000.0
2009-09-01 09:39:00,1.6361,1.6363,1.6359,1.63615,466000000.0
2009-09-01 09:40:00,1.6361,1.6367,1.6359,1.6367,499700000.0
2009-09-01 09:41:00,1.6367,1.6374,1.6367,1.6374,175500000.0
2009-09-01 09:42:00,1.6374,1.63755,1.6371,1.6373,438500000.0
2009-09-01 09:43:00,1.63725,1.6374,1.63695,1.637,456200000.0
2009-09-01 09:44:00,1.637,1.6373,1.6368,1.6368,594800000.0
2009-09-01 09:45:00,1.637,1.6371,1.6366,1.6366,525700000.0
2009-09-01 09:46:00,1.6367,1.6369,1.6364,1.6365,483799999.0
2009-09-01 09:47:00,1.6365,1.6366,1.63615,1.6363,374899996.0
2009-09-01 09:48:00,1.6362,1.6364,1.63575,1.6359,482800000.0
2009-09-01 09:49:00,1.6359,1.636,1.6354,1.6355,590200000.0
2009-09-01 09:50:00,1.6355,1.6358,1.6353,1.63575,515200001.0
2009-09-01 09:51:00,1.63575,1.6359,1.6355,1.6356,224400000.0
2009-09-01 09:52:00,1.6356,1.6357,1.63515,1.63525,681400001.0
2009-09-01 09:53:00,1.6353,1.6356,1.63525,1.6353,447800000.0
2009-09-01 09:54:00,1.6353,1.6357,1.63525,1.6354,324300000.0
2009-09-01 09:55:00,1.63535,1.6361,1.6353,1.63605,580500000.0
2009-09-01 09:56:00,1.63605,1.63665,1.63605,1.63605,608000000.0
2009-09-01 09:57:00,1.6361,1.6363,1.6358,1.6362,389199999.0
2009-09-01 09:58:00,1.6362,1.63635,1.63565,1.6359,687500000.0
2009-09-01 09:59:00,1.6359,1.6364,1.6359,1.63615,300100000.0
2009-09-01 10:00:00,1.63615,1.6363,1.6358,1.6359,407100000.0
2009-09-01 10:01:00,1.6361,1.6363,1.63595,1.6362,372000000.0
2009-09-01 10:02:00,1.6361,1.6363,1.6359,1.6362,478400000.0
2009-09-01 10:03:00,1.6363,1.6365,1.6358,1.6358,580800000.0
2009-09-01 10:04:00,1.636,1.636,1.63575,1.63585,343600000.0
2009-09-01 10:05:00,1.6359,1.6362,1.63565,1.6357,370100001.0
2009-09-01 10:06:00,1.6357,1.6359,1.6354,1.6355,619100000.0
2009-09-01 10:07:00,1.63575,1.63575,1.6352,1.6352,637900000.0
2009-09-01 10:08:00,1.6352,1.6353,1.6348,1.6348,658500000.0
2009-09-01 10:09:00,1.6348,1.6351,1.6348,1.63495,301000000.0
2009-09-01 10:10:00,1.63495,1.63495,1.63435,1.63435,295700000.0
2009-09-01 10:11:00,1.63435,1.6345,1.6342,1.6343,613400000.0
2009-09-01 10:12:00,1.6344,1.6346,1.63345,1.6335,610099999.0
2009-09-01 10:13:00,1.6335,1.6338,1.63285,1.6336,660000000.0
2009-09-01 10:14:00,1.6336,1.6336,1.6331,1.6332,565900001.0
2009-09-01 10:15:00,1.6333,1.6333,1.633,1.6331,571400000.0
2009-09-01 10:16:00,1.6331,1.63325,1.6326,1.6332,630500001.0
2009-09-01 10:17:00,1.6332,1.6334,1.63285,1.63315,484000000.0
2009-09-01 10:18:00,1.6332,1.6337,1.63315,1.63345,541100002.0
2009-09-01 10:19:00,1.6334,1.6336,1.63325,1.6334,399900000.0
2009-09-01 10:20:00,1.6334,1.6339,1.63315,1.6339,304200000.0
2009-09-01 10:21:00,1.63395,1.63395,1.6336,1.63375,246600000.0
2009-09-01 10:22:00,1.63375,1.6342,1.6337,1.63415,423100000.0
2009-09-01 10:23:00,1.63415,1.6345,1.634,1.6343,448899999.0
2009-09-01 10:24:00,1.6343,1.6345,1.63405,1.6342,177300000.0
2009-09-01 10:25:00,1.63425,1.6343,1.6338,1.634,400600000.0
2009-09-01 10:26:00,1.6339,1.6339,1.63305,1.6331,615200000.0
2009-09-01 10:27:00,1.6331,1.6332,1.63245,1.6326,491900000.0
2009-09-01 10:28:00,1.6326,1.6326,1.62895,1.6299,661400000.0
2009-09-01 10:29:00,1.62985,1.6299,1.62845,1.6286,517600000.0
2009-09-01 10:30:00,1.6286,1.6286,1.625,1.6252,449600000.0
2009-09-01 10:31:00,1.6252,1.6261,1.6249,1.6261,510700000.0
2009-09-01 10:32:00,1.626,1.6265,1.6259,1.6261,614600000.0
2009-09-01 10:33:00,1.6262,1.6264,1.62595,1.6261,591500000.0
2009-09-01 10:34:00,1.62615,1.62705,1.62615,1.6268,687600000.0
2009-09-01 10:35:00,1.62675,1.6268,1.62625,1.6268,607799999.0
2009-09-01 10:36:00,1.627,1.6271,1.6268,1.627,364300000.0
2009-09-01 10:37:00,1.627,1.6271,1.6265,1.6269,476900000.0
2009-09-01 10:38:00,1.62685,1.6277,1.62685,1.62765,383700000.0
2009-09-01 10:39:00,1.62765,1.6281,1.6275,1.62785,637300000.0
2009-09-01 10:40:00,1.62785,1.62785,1.6275,1.6277,229100000.0
2009-09-01 10:41:00,1.6277,1.6279,1.62705,1.62715,381500000.0
2009-09-01 10:42:00,1.6271,1.62745,1.62705,1.62715,316100000.0
2009-09-01 10:43:00,1.62715,1.62715,1.62675,1.62685,325800000.0
2009-09-01 10:44:00,1.62685,1.627,1.62665,1.62665,353500000.0
2009-09-01 10:45:00,1.62665,1.62665,1.6261,1.6263,449100000.0
2009-09-01 10:46:00,1.6263,1.6263,1.6255,1.62565,424000000.0
2009-09-01 10:47:00,1.6256,1.6256,1.6241,1.6243,678800000.0
2009-09-01 10:48:00,1.6243,1.6247,1.62405,1.6246,830200001.0
2009-09-01 10:49:00,1.6246,1.62525,1.6246,1.62515,590899999.0
2009-09-01 10:50:00,1.6252,1.6256,1.6245,1.6247,582700000.0
2009-09-01 10:51:00,1.6247,1.6249,1.6247,1.6249,294700000.0
2009-09-01 10:52:00,1.62495,1.6257,1.6249,1.62555,416500001.0
2009-09-01 10:53:00,1.62555,1.62565,1.6254,1.6254,347500000.0
2009-09-01 10:54:00,1.6254,1.62565,1.6251,1.6251,363400000.0
2009-09-01 10:55:00,1.6251,1.62545,1.62505,1.6253,320100000.0
2009-09-01 10:56:00,1.6253,1.62555,1.62525,1.6254,384000000.0
2009-09-01 10:57:00,1.6255,1.6255,1.6252,1.6253,198300000.0
2009-09-01 10:58:00,1.6253,1.62545,1.6251,1.6254,231900000.0
2009-09-01 10:59:00,1.6254,1.6263,1.6253,1.62625,235500000.0
2009-09-01 11:00:00,1.62625,1.6265,1.626,1.6261,352800001.0
2009-09-01 11:01:00,1.6262,1.6262,1.62565,1.62595,301400000.0
2009-09-01 11:02:00,1.62585,1.6262,1.6258,1.6258,524000000.0
2009-09-01 11:03:00,1.6258,1.6258,1.62515,1.6252,350700000.0
2009-09-01 11:04:00,1.6252,1.6252,1.62455,1.62465,433099999.0
2009-09-01 11:05:00,1.62465,1.6247,1.6243,1.62455,516200000.0
2009-09-01 11:06:00,1.6246,1.6249,1.62435,1.62485,433300000.0
2009-09-01 11:07:00,1.62485,1.6249,1.62465,1.62485,431700000.0
2009-09-01 11:08:00,1.62485,1.62535,1.6248,1.6252,395900000.0
2009-09-01 11:09:00,1.6252,1.6252,1.6247,1.625,567400000.0
2009-09-01 11:10:00,1.625,1.6252,1.62475,1.6251,595100000.0
2009-09-01 11:11:00,1.62505,1.6251,1.6245,1.6248,448600000.0
2009-09-01 11:12:00,1.6248,1.6252,1.6248,1.6252,152200000.0
2009-09-01 11:13:00,1.6252,1.6252,1.6248,1.6248,340000000.0
2009-09-01 11:14:00,1.6248,1.62495,1.6243,1.62465,594400000.0
2009-09-01 11:15:00,1.62465,1.6247,1.62415,1.6246,521899999.0
2009-09-01 11:16:00,1.62465,1.62465,1.6243,1.62455,190200000.0
2009-09-01 11:17:00,1.62465,1.62485,1.62445,1.62485,198000000.0
2009-09-01 11:18:00,1.62485,1.62505,1.62475,1.625,233700000.0
2009-09-01 11:19:00,1.62495,1.62495,1.62405,1.6244,652599999.0
2009-09-01 11:20:00,1.6244,1.6246,1.6243,1.62445,223100000.0
2009-09-01 11:21:00,1.6244,1.62445,1.6241,1.6243,556499996.0
2009-09-01 11:22:00,1.6243,1.62445,1.624,1.62445,491800000.0
2009-09-01 11:23:00,1.62435,1.6252,1.62435,1.6251,446000000.0
2009-09-01 11:24:00,1.6251,1.6251,1.62475,1.6248,325500000.0
2009-09-01 11:25:00,1.6249,1.6251,1.62455,1.62455,293800000.0
2009-09-01 11:26:00,1.62455,1.6248,1.6243,1.62475,362000000.0
2009-09-01 11:27:00,1.62475,1.62475,1.62405,1.6242,207700000.0
2009-09-01 11:28:00,1.62415,1.62425,1.62305,1.6231,566399999.0
2009-09-01 11:29:00,1.6231,1.62325,1.62265,1.6227,376500000.0
2009-09-01 11:30:00,1.6227,1.6227,1.6216,1.62225,421300000.0
2009-09-01 11:31:00,1.6222,1.62235,1.62205,1.6223,498800000.0
2009-09-01 11:32:00,1.6222,1.6225,1.6222,1.6225,276300000.0
2009-09-01 11:33:00,1.62245,1.6229,1.6223,1.62265,403399999.0
2009-09-01 11:34:00,1.6227,1.6229,1.62265,1.62275,532199998.0
2009-09-01 11:35:00,1.6227,1.62325,1.62265,1.62295,915900001.0
2009-09-01 11:36:00,1.623,1.62315,1.6228,1.623,583500000.0
2009-09-01 11:37:00,1.62315,1.6236,1.62315,1.6236,436200001.0
2009-09-01 11:38:00,1.6236,1.6237,1.62335,1.62355,408800000.0
2009-09-01 11:39:00,1.62355,1.62375,1.6235,1.6237,229200000.0
2009-09-01 11:40:00,1.6237,1.6243,1.6237,1.6241,362600001.0
2009-09-01 11:41:00,1.6241,1.6244,1.624,1.6243,316400000.0
2009-09-01 11:42:00,1.6243,1.6243,1.6241,1.6241,169000000.0
2009-09-01 11:43:00,1.6241,1.6243,1.62395,1.62405,233000000.0
2009-09-01 11:44:00,1.624,1.62435,1.624,1.6242,236100000.0
2009-09-01 11:45:00,1.6242,1.62495,1.6242,1.6248,287900000.0
2009-09-01 11:46:00,1.62485,1.62485,1.62465,1.6247,260100000.0
2009-09-01 11:47:00,1.6247,1.6247,1.6242,1.6242,145500000.0
2009-09-01 11:48:00,1.62425,1.6244,1.6241,1.6242,190300000.0
2009-09-01 11:49:00,1.6242,1.6242,1.62355,1.6237,269400000.0
2009-09-01 11:50:00,1.6237,1.6237,1.6234,1.62365,106200000.0
2009-09-01 11:51:00,1.6236,1.62395,1.6235,1.62375,318800000.0
2009-09-01 11:52:00,1.62375,1.6238,1.6237,1.62375,167300000.0
2009-09-01 11:53:00,1.62375,1.62385,1.6235,1.6235,315400000.0
2009-09-01 11:54:00,1.6235,1.62385,1.62335,1.62385,209600000.0
2009-09-01 11:55:00,1.62385,1.6243,1.62385,1.6243,162000000.0
2009-09-01 11:56:00,1.62435,1.62455,1.6239,1.6239,478300000.0
2009-09-01 11:57:00,1.6239,1.6239,1.62325,1.62335,237900000.0
2009-09-01 11:58:00,1.62335,1.62345,1.6233,1.62345,73300000.0
2009-09-01 11:59:00,1.62345,1.62395,1.62345,1.62365,211200000.0
2009-09-01 12:00:00,1.6236,1.6241,1.6236,1.62405,262400000.0
2009-09-01 12:01:00,1.62395,1.624,1.62375,1.62385,211300000.0
2009-09-01 12:02:00,1.62385,1.6239,1.62365,1.6237,88000000.0
2009-09-01 12:03:00,1.6237,1.62395,1.62365,1.62385,186900000.0
2009-09-01 12:04:00,1.62385,1.62385,1.62335,1.62355,56300000.0
2009-09-01 12:05:00,1.6235,1.62355,1.6231,1.6232,114900000.0
2009-09-01 12:06:00,1.6232,1.6232,1.62255,1.62295,267100000.0
2009-09-01 12:07:00,1.62295,1.62315,1.6225,1.6226,320700000.0
2009-09-01 12:08:00,1.62265,1.62265,1.62195,1.622,495000000.0
2009-09-01 12:09:00,1.622,1.6222,1.6219,1.62205,471099999.0
2009-09-01 12:10:00,1.62205,1.62215,1.62145,1.62165,615200000.0
2009-09-01 12:11:00,1.62165,1.62215,1.62155,1.6221,411599999.0
2009-09-01 12:12:00,1.6221,1.62235,1.6221,1.62235,284000000.0
2009-09-01 12:13:00,1.6224,1.6231,1.62225,1.6231,265100000.0
2009-09-01 12:14:00,1.62315,1.6234,1.6231,1.62325,247600000.0
2009-09-01 12:15:00,1.6233,1.6237,1.6233,1.62365,133900000.0
2009-09-01 12:16:00,1.6236,1.62365,1.6232,1.6232,189500001.0
2009-09-01 12:17:00,1.62315,1.62315,1.6226,1.6226,276200000.0
2009-09-01 12:18:00,1.6227,1.6231,1.62235,1.623,595900000.0
2009-09-01 12:19:00,1.623,1.6232,1.62275,1.623,346600000.0
2009-09-01 12:20:00,1.62305,1.6236,1.62305,1.62355,327300000.0
2009-09-01 12:21:00,1.6235,1.62375,1.6235,1.62375,162200000.0
2009-09-01 12:22:00,1.62375,1.62395,1.62365,1.62385,173300000.0
2009-09-01 12:23:00,1.62385,1.62385,1.6236,1.6238,140100000.0
2009-09-01 12:24:00,1.6238,1.6239,1.6238,1.6238,160400000.0
2009-09-01 12:25:00,1.6238,1.6238,1.6236,1.62365,91900000.0
2009-09-01 12:26:00,1.6236,1.6237,1.62355,1.6237,166100000.0
2009-09-01 12:27:00,1.6237,1.62375,1.62325,1.62335,142500001.0
2009-09-01 12:28:00,1.62345,1.6238,1.6234,1.62375,339600000.0
2009-09-01 12:29:00,1.62375,1.62385,1.6236,1.62385,390600000.0
2009-09-01 12:30:00,1.62385,1.62385,1.6234,1.62355,362700000.0
2009-09-01 12:31:00,1.62345,1.6236,1.62335,1.62335,248800001.0
2009-09-01 12:32:00,1.6234,1.62345,1.6231,1.6231,190800000.0
2009-09-01 12:33:00,1.6231,1.6232,1.6231,1.6231,213300000.0
2009-09-01 12:34:00,1.6231,1.6232,1.62305,1.6231,231900000.0
2009-09-01 12:35:00,1.6231,1.6231,1.62295,1.62305,304300000.0
2009-09-01 12:36:00,1.623,1.62385,1.623,1.6238,501200000.0
2009-09-01 12:37:00,1.6238,1.62435,1.6237,1.6238,459900001.0
2009-09-01 12:38:00,1.62365,1.6238,1.62365,1.6237,74100000.0
2009-09-01 12:39:00,1.6237,1.62395,1.6237,1.6237,132200000.0
2009-09-01 12:40:00,1.6237,1.6237,1.62315,1.6233,394799999.0
2009-09-01 12:41:00,1.6233,1.62335,1.6231,1.6233,181300000.0
2009-09-01 12:42:00,1.6233,1.6234,1.62315,1.62335,330000000.0
2009-09-01 12:43:00,1.62335,1.62335,1.6232,1.62325,67900000.0
2009-09-01 12:44:00,1.62325,1.62335,1.62325,1.6233,20000000.0
2009-09-01 12:45:00,1.6233,1.6233,1.62315,1.62325,98700000.0
2009-09-01 12:46:00,1.6233,1.6233,1.62305,1.6231,163000000.0
2009-09-01 12:47:00,1.6231,1.62315,1.623,1.6231,189400000.0
2009-09-01 12:48:00,1.6231,1.62325,1.6231,1.6231,147100000.0
2009-09-01 12:49:00,1.6232,1.6232,1.62295,1.623,193200000.0
2009-09-01 12:50:00,1.623,1.623,1.6226,1.62275,298900000.0
2009-09-01 12:51:00,1.62275,1.62275,1.6222,1.62225,166100000.0
2009-09-01 12:52:00,1.62225,1.62225,1.6221,1.6222,71500000.0
2009-09-01 12:53:00,1.6222,1.62225,1.62215,1.6222,85700000.0
2009-09-01 12:54:00,1.6222,1.62225,1.62205,1.62205,189900000.0
2009-09-01 12:55:00,1.62205,1.6222,1.62205,1.6222,259100000.0
2009-09-01 12:56:00,1.62215,1.62225,1.6218,1.6218,399600000.0
2009-09-01 12:57:00,1.6218,1.62185,1.62145,1.6216,338200000.0
2009-09-01 12:58:00,1.6216,1.62165,1.62115,1.62115,327400000.0
2009-09-01 12:59:00,1.62115,1.62125,1.6206,1.6206,598600000.0
2009-09-01 13:00:00,1.6206,1.6211,1.62045,1.6211,646700000.0
2009-09-01 13:01:00,1.62115,1.6214,1.62085,1.6213,432100000.0
2009-09-01 13:02:00,1.6213,1.6215,1.6211,1.6215,335800000.0
2009-09-01 13:03:00,1.6215,1.6221,1.6214,1.6221,575900000.0
2009-09-01 13:04:00,1.6221,1.6221,1.6218,1.6218,260900000.0
2009-09-01 13:05:00,1.6218,1.6219,1.6215,1.62155,363000000.0
2009-09-01 13:06:00,1.62155,1.62195,1.6215,1.62195,348500000.0
2009-09-01 13:07:00,1.62195,1.6221,1.6216,1.62165,349500000.0
2009-09-01 13:08:00,1.62165,1.62175,1.62135,1.62135,281100000.0
2009-09-01 13:09:00,1.62135,1.6217,1.6211,1.6215,322000000.0
2009-09-01 13:10:00,1.6215,1.6216,1.62125,1.62155,216100000.0
2009-09-01 13:11:00,1.62155,1.622,1.62155,1.62195,206400000.0
2009-09-01 13:12:00,1.622,1.62215,1.6217,1.6217,474900001.0
2009-09-01 13:13:00,1.6217,1.6218,1.6214,1.6215,335400000.0
2009-09-01 13:14:00,1.6215,1.6215,1.6208,1.6208,283500000.0
2009-09-01 13:15:00,1.6208,1.6213,1.62055,1.6213,347700000.0
2009-09-01 13:16:00,1.62135,1.6217,1.62135,1.62155,477700000.0
2009-09-01 13:17:00,1.62155,1.62165,1.62145,1.6216,455200000.0
2009-09-01 13:18:00,1.62165,1.62205,1.6216,1.62195,538100000.0
2009-09-01 13:19:00,1.62195,1.62215,1.6218,1.6219,379500000.0
2009-09-01 13:20:00,1.6219,1.62195,1.6217,1.6217,152300000.0
2009-09-01 13:21:00,1.6217,1.6222,1.6217,1.6222,326499999.0
2009-09-01 13:22:00,1.6222,1.62235,1.62175,1.6222,547600000.0
2009-09-01 13:23:00,1.6222,1.62305,1.6222,1.623,442100000.0
2009-09-01 13:24:00,1.62295,1.6231,1.62255,1.62265,640199998.0
2009-09-01 13:25:00,1.62275,1.623,1.6225,1.6225,551199999.0
2009-09-01 13:26:00,1.6225,1.623,1.6225,1.6228,249400000.0
2009-09-01 13:27:00,1.6228,1.6234,1.6228,1.62285,449999999.0
2009-09-01 13:28:00,1.62285,1.62325,1.62275,1.623,628900000.0
2009-09-01 13:29:00,1.62305,1.62315,1.62295,1.6231,415000000.0
2009-09-01 13:30:00,1.6231,1.6231,1.62295,1.62305,125500000.0
2009-09-01 13:31:00,1.62305,1.62305,1.62265,1.62265,215100000.0
2009-09-01 13:32:00,1.62265,1.623,1.62265,1.6228,477500001.0
2009-09-01 13:33:00,1.6228,1.623,1.6228,1.6229,206100000.0
2009-09-01 13:34:00,1.623,1.62365,1.623,1.6236,244200000.0
2009-09-01 13:35:00,1.6236,1.62375,1.6234,1.6237,405500000.0
2009-09-01 13:36:00,1.6237,1.62375,1.6236,1.6236,213800000.0
2009-09-01 13:37:00,1.6236,1.62365,1.6233,1.62345,184200000.0
2009-09-01 13:38:00,1.62345,1.62365,1.6234,1.62365,143000000.0
2009-09-01 13:39:00,1.6237,1.6237,1.6234,1.6234,305200000.0
2009-09-01 13:40:00,1.6235,1.6236,1.6234,1.6236,252200000.0
2009-09-01 13:41:00,1.62355,1.62355,1.6228,1.62285,215499999.0
2009-09-01 13:42:00,1.62285,1.62285,1.62245,1.62245,100700000.0
2009-09-01 13:43:00,1.62245,1.62245,1.6217,1.62175,347700000.0
2009-09-01 13:44:00,1.62145,1.62215,1.6214,1.6218,382100000.0
2009-09-01 13:45:00,1.6218,1.62225,1.6218,1.6221,156600000.0
2009-09-01 13:46:00,1.62215,1.62215,1.62185,1.622,231500000.0
2009-09-01 13:47:00,1.62195,1.6226,1.62195,1.6226,248300000.0
2009-09-01 13:48:00,1.6225,1.6229,1.6224,1.6227,130300000.0
2009-09-01 13:49:00,1.6227,1.62285,1.6225,1.6228,153500000.0
2009-09-01 13:50:00,1.6228,1.62315,1.6228,1.62315,387900000.0
2009-09-01 13:51:00,1.6232,1.6236,1.6232,1.6235,238500000.0
2009-09-01 13:52:00,1.6235,1.6235,1.62285,1.623,380800000.0
2009-09-01 13:53:00,1.623,1.62305,1.62275,1.62275,128400000.0
2009-09-01 13:54:00,1.62275,1.62285,1.62255,1.6226,127000000.0
2009-09-01 13:55:00,1.62255,1.6229,1.62255,1.6227,158500000.0
2009-09-01 13:56:00,1.6227,1.62305,1.62265,1.62295,288500000.0
2009-09-01 13:57:00,1.6229,1.6229,1.62245,1.6227,303700000.0
2009-09-01 13:58:00,1.6227,1.6228,1.6225,1.6226,337700000.0
2009-09-01 13:59:00,1.6226,1.62305,1.62255,1.62305,113600000.0
2009-09-01 14:00:00,1.62305,1.62325,1.62285,1.62305,244100000.0
2009-09-01 14:01:00,1.62305,1.62325,1.62295,1.623,288800000.0
2009-09-01 14:02:00,1.623,1.62305,1.62265,1.6228,372400000.0
2009-09-01 14:03:00,1.6228,1.62285,1.6225,1.6228,487200000.0
2009-09-01 14:04:00,1.6229,1.6231,1.62285,1.623,311600000.0
2009-09-01 14:05:00,1.623,1.6233,1.62295,1.6231,437500000.0
2009-09-01 14:06:00,1.6231,1.6232,1.623,1.62305,364900000.0
2009-09-01 14:07:00,1.62305,1.6235,1.623,1.6231,216200000.0
2009-09-01 14:08:00,1.6231,1.62325,1.6231,1.62325,54500000.0
2009-09-01 14:09:00,1.62325,1.6238,1.62305,1.6238,462699999.0
2009-09-01 14:10:00,1.6237,1.62385,1.62345,1.6235,186900000.0
2009-09-01 14:11:00,1.62345,1.62355,1.6229,1.62325,453000000.0
2009-09-01 14:12:00,1.6233,1.6234,1.6233,1.6234,85200000.0
2009-09-01 14:13:00,1.6233,1.62365,1.6233,1.6233,269000000.0
2009-09-01 14:14:00,1.6233,1.6236,1.62325,1.6236,225500000.0
2009-09-01 14:15:00,1.6237,1.62375,1.6232,1.6232,345500000.0
2009-09-01 14:16:00,1.62325,1.62375,1.62315,1.62365,429300000.0
2009-09-01 14:17:00,1.62365,1.6237,1.6236,1.6236,451300000.0
2009-09-01 14:18:00,1.6236,1.62395,1.6235,1.6239,450400001.0
2009-09-01 14:19:00,1.6239,1.62415,1.62385,1.62405,378600000.0
2009-09-01 14:20:00,1.6241,1.6241,1.62355,1.62355,322700000.0
2009-09-01 14:21:00,1.62355,1.6239,1.6235,1.6237,219300000.0
2009-09-01 14:22:00,1.6237,1.62385,1.6236,1.6237,158300000.0
2009-09-01 14:23:00,1.6237,1.6237,1.6233,1.6235,181700000.0
2009-09-01 14:24:00,1.6235,1.6235,1.62305,1.6232,286300000.0
2009-09-01 14:25:00,1.6232,1.62345,1.62315,1.62335,229200000.0
2009-09-01 14:26:00,1.62335,1.62335,1.62305,1.6232,272400000.0
2009-09-01 14:27:00,1.6232,1.6233,1.62305,1.62315,215800000.0
2009-09-01 14:28:00,1.62315,1.62365,1.62315,1.6236,208900000.0
2009-09-01 14:29:00,1.62365,1.6237,1.62355,1.62365,158000000.0
2009-09-01 14:30:00,1.62365,1.6237,1.62335,1.6235,201700000.0
2009-09-01 14:31:00,1.6235,1.62365,1.62325,1.6234,541200000.0
2009-09-01 14:32:00,1.6234,1.6238,1.6234,1.6236,439600000.0
2009-09-01 14:33:00,1.6236,1.6239,1.6235,1.62385,235300000.0
2009-09-01 14:34:00,1.62385,1.62505,1.62385,1.6242,433900000.0
2009-09-01 14:35:00,1.6242,1.62445,1.62395,1.62415,459800000.0
2009-09-01 14:36:00,1.62415,1.62415,1.6236,1.6237,332500001.0
2009-09-01 14:37:00,1.6237,1.6241,1.6237,1.62375,435400000.0
2009-09-01 14:38:00,1.62375,1.6238,1.6233,1.6234,339700000.0
2009-09-01 14:39:00,1.62335,1.6234,1.6232,1.6232,350200000.0
2009-09-01 14:40:00,1.6232,1.62325,1.6229,1.62305,207300000.0
2009-09-01 14:41:00,1.6231,1.6232,1.6229,1.6231,566400000.0
2009-09-01 14:42:00,1.62315,1.6234,1.6231,1.62315,482500000.0
2009-09-01 14:43:00,1.62315,1.6234,1.6229,1.623,437800000.0
2009-09-01 14:44:00,1.623,1.62315,1.6229,1.62295,308200000.0
2009-09-01 14:45:00,1.62295,1.623,1.6228,1.6229,450700000.0
2009-09-01 14:46:00,1.6229,1.6232,1.6228,1.6231,304100000.0
2009-09-01 14:47:00,1.6231,1.6231,1.6228,1.6228,482400000.0
2009-09-01 14:48:00,1.62265,1.6229,1.62265,1.6229,134300000.0
2009-09-01 14:49:00,1.6229,1.62325,1.62285,1.62305,453700000.0
2009-09-01 14:50:00,1.6231,1.6233,1.62305,1.62315,325500000.0
2009-09-01 14:51:00,1.62315,1.6233,1.62315,1.62325,26800000.0
2009-09-01 14:52:00,1.62325,1.62325,1.6224,1.6224,175100000.0
2009-09-01 14:53:00,1.62235,1.6225,1.6222,1.62225,213000000.0
2009-09-01 14:54:00,1.62225,1.62225,1.62155,1.62165,365000000.0
2009-09-01 14:55:00,1.62165,1.6219,1.6215,1.6215,381800000.0
2009-09-01 14:56:00,1.6215,1.62155,1.62125,1.62135,274700000.0
2009-09-01 14:57:00,1.62135,1.6215,1.62125,1.62145,346600000.0
2009-09-01 14:58:00,1.62145,1.6218,1.6213,1.62145,199700000.0
2009-09-01 14:59:00,1.62145,1.6216,1.621,1.62105,545300000.0
2009-09-01 15:00:00,1.62105,1.6211,1.61995,1.6201,727300000.0
2009-09-01 15:01:00,1.6201,1.62015,1.61975,1.61985,502200000.0
2009-09-01 15:02:00,1.6199,1.6201,1.6195,1.6196,475200000.0
2009-09-01 15:03:00,1.6196,1.6196,1.61905,1.6195,483400000.0
2009-09-01 15:04:00,1.6194,1.6201,1.6194,1.6201,305400000.0
2009-09-01 15:05:00,1.6201,1.62025,1.62,1.62025,444000000.0
2009-09-01 15:06:00,1.62025,1.6205,1.6201,1.62025,408700000.0
2009-09-01 15:07:00,1.62025,1.62035,1.6201,1.62035,526099999.0
2009-09-01 15:08:00,1.62025,1.62065,1.6202,1.6204,489400000.0
2009-09-01 15:09:00,1.6204,1.62065,1.61995,1.62,393100000.0
2009-09-01 15:10:00,1.62,1.62005,1.61945,1.6196,454200000.0
2009-09-01 15:11:00,1.6196,1.6198,1.6193,1.6193,477300000.0
2009-09-01 15:12:00,1.6193,1.61945,1.6191,1.6192,378200000.0
2009-09-01 15:13:00,1.6192,1.6193,1.61905,1.61925,804100000.0
2009-09-01 15:14:00,1.6193,1.61945,1.61905,1.61905,241200000.0
2009-09-01 15:15:00,1.61905,1.6198,1.61895,1.6194,340900001.0
2009-09-01 15:16:00,1.6194,1.6197,1.6193,1.6193,295800000.0
2009-09-01 15:17:00,1.6193,1.6194,1.61915,1.61935,532900000.0
2009-09-01 15:18:00,1.61935,1.61945,1.619,1.61945,659200000.0
2009-09-01 15:19:00,1.61945,1.62045,1.61935,1.6202,328600000.0
2009-09-01 15:20:00,1.6202,1.62035,1.6198,1.62,265200000.0
2009-09-01 15:21:00,1.62,1.62,1.61955,1.62,570200000.0
2009-09-01 15:22:00,1.62,1.6201,1.61895,1.61915,499300000.0
2009-09-01 15:23:00,1.6191,1.61915,1.6185,1.619,615400000.0
2009-09-01 15:24:00,1.61905,1.61905,1.61835,1.61835,725200000.0
2009-09-01 15:25:00,1.61845,1.6189,1.6184,1.6189,345000000.0
2009-09-01 15:26:00,1.6189,1.61905,1.6188,1.61885,346900000.0
2009-09-01 15:27:00,1.61885,1.61935,1.61885,1.61935,300300000.0
2009-09-01 15:28:00,1.61935,1.6196,1.61935,1.61955,587800000.0
2009-09-01 15:29:00,1.61955,1.61985,1.6194,1.61985,480500000.0
2009-09-01 15:30:00,1.6198,1.62055,1.6196,1.62035,491900000.0
2009-09-01 15:31:00,1.62035,1.62035,1.6198,1.6199,405100000.0
2009-09-01 15:32:00,1.6199,1.6205,1.61985,1.6205,588600000.0
2009-09-01 15:33:00,1.6205,1.62105,1.6205,1.62085,358900000.0
2009-09-01 15:34:00,1.62085,1.6209,1.62055,1.6207,204800000.0
2009-09-01 15:35:00,1.6207,1.6217,1.6207,1.6215,447800000.0
2009-09-01 15:36:00,1.6215,1.62175,1.6215,1.6217,606100000.0
2009-09-01 15:37:00,1.6217,1.6221,1.6216,1.62175,501200000.0
2009-09-01 15:38:00,1.62165,1.62205,1.62165,1.62175,377600000.0
2009-09-01 15:39:00,1.62175,1.62175,1.62135,1.62155,227800000.0
2009-09-01 15:40:00,1.62155,1.6225,1.6215,1.62245,339800000.0
2009-09-01 15:41:00,1.6225,1.62265,1.62215,1.62215,373000000.0
2009-09-01 15:42:00,1.62215,1.62225,1.6218,1.62205,442100000.0
2009-09-01 15:43:00,1.62205,1.6225,1.622,1.6225,765900000.0
2009-09-01 15:44:00,1.62255,1.6231,1.6225,1.6228,562600000.0
2009-09-01 15:45:00,1.62295,1.62405,1.6228,1.62385,856000001.0
2009-09-01 15:46:00,1.6238,1.624,1.62325,1.62375,656199999.0
2009-09-01 15:47:00,1.6238,1.6241,1.6233,1.62375,638000001.0
2009-09-01 15:48:00,1.6237,1.62375,1.6234,1.6237,532500000.0
2009-09-01 15:49:00,1.6237,1.6249,1.6237,1.6248,487400000.0
2009-09-01 15:50:00,1.6248,1.625,1.62445,1.6249,378300000.0
2009-09-01 15:51:00,1.62495,1.62495,1.62405,1.62415,654800002.0
2009-09-01 15:52:00,1.62415,1.62435,1.6239,1.62395,649599999.0
2009-09-01 15:53:00,1.62395,1.6246,1.62395,1.62415,446400000.0
2009-09-01 15:54:00,1.62415,1.62415,1.62335,1.6234,731499999.0
2009-09-01 15:55:00,1.6234,1.6241,1.62335,1.62405,623599998.0
2009-09-01 15:56:00,1.62405,1.6242,1.6234,1.62365,589700000.0
2009-09-01 15:57:00,1.6237,1.6241,1.62355,1.6236,577600000.0
2009-09-01 15:58:00,1.6236,1.6237,1.62345,1.6237,306900000.0
2009-09-01 15:59:00,1.6237,1.62385,1.62305,1.6231,396400000.0
2009-09-01 16:00:00,1.6232,1.6245,1.62245,1.6238,304400000.0
2009-09-01 16:01:00,1.62385,1.62605,1.6234,1.62605,619800000.0
2009-09-01 16:02:00,1.62605,1.6267,1.6251,1.62515,472000000.0
2009-09-01 16:03:00,1.6251,1.6251,1.62395,1.624,441200000.0
2009-09-01 16:04:00,1.624,1.6248,1.62385,1.62475,378300000.0
2009-09-01 16:05:00,1.6248,1.62665,1.62475,1.6265,463600000.0
2009-09-01 16:06:00,1.6265,1.6265,1.62505,1.6251,587200000.0
2009-09-01 16:07:00,1.6251,1.6263,1.62505,1.62625,435500000.0
2009-09-01 16:08:00,1.62625,1.6263,1.62555,1.6259,477400000.0
2009-09-01 16:09:00,1.6259,1.62615,1.6251,1.6251,346500000.0
2009-09-01 16:10:00,1.6251,1.6254,1.62495,1.6252,230200000.0
2009-09-01 16:11:00,1.6252,1.62545,1.6252,1.6254,262700000.0
2009-09-01 16:12:00,1.62535,1.62535,1.62445,1.62455,228800000.0
2009-09-01 16:13:00,1.6245,1.62475,1.6242,1.62445,465800000.0
2009-09-01 16:14:00,1.62445,1.62445,1.6231,1.6231,611400000.0
2009-09-01 16:15:00,1.6231,1.6234,1.6229,1.62325,389600000.0
2009-09-01 16:16:00,1.6233,1.6243,1.6233,1.62355,459700000.0
2009-09-01 16:17:00,1.62355,1.62355,1.6228,1.6231,465800000.0
2009-09-01 16:18:00,1.62325,1.62355,1.6231,1.62355,391500000.0
2009-09-01 16:19:00,1.62355,1.62355,1.62295,1.62325,390000000.0
2009-09-01 16:20:00,1.62325,1.62325,1.62255,1.6227,335700000.0
2009-09-01 16:21:00,1.6227,1.62305,1.62225,1.6229,673200000.0
2009-09-01 16:22:00,1.62285,1.6232,1.62265,1.6229,515400000.0
2009-09-01 16:23:00,1.62285,1.623,1.6223,1.6223,580000001.0
2009-09-01 16:24:00,1.6223,1.623,1.6223,1.62295,669200000.0
2009-09-01 16:25:00,1.62295,1.6237,1.6229,1.6235,459700000.0
2009-09-01 16:26:00,1.62355,1.62405,1.62355,1.62385,196200000.0
2009-09-01 16:27:00,1.62385,1.62385,1.62315,1.62315,355600000.0
2009-09-01 16:28:00,1.6232,1.6242,1.6232,1.62415,205300000.0
2009-09-01 16:29:00,1.62415,1.62455,1.62395,1.62435,460100001.0
2009-09-01 16:30:00,1.62435,1.62435,1.6237,1.62385,134800000.0
2009-09-01 16:31:00,1.62385,1.62405,1.62345,1.62405,254300000.0
2009-09-01 16:32:00,1.62405,1.62465,1.62395,1.62435,283800000.0
2009-09-01 16:33:00,1.62435,1.6245,1.62355,1.62365,281700000.0
2009-09-01 16:34:00,1.62365,1.62455,1.62365,1.62415,181300000.0
2009-09-01 16:35:00,1.62415,1.62445,1.62405,1.6242,301300000.0
2009-09-01 16:36:00,1.62415,1.62415,1.62355,1.62375,342800000.0
2009-09-01 16:37:00,1.62375,1.6242,1.6237,1.62375,346900001.0
2009-09-01 16:38:00,1.6237,1.6237,1.62275,1.6232,384500000.0
2009-09-01 16:39:00,1.6232,1.6232,1.6228,1.6232,401200000.0
2009-09-01 16:40:00,1.6232,1.62325,1.62275,1.623,331700000.0
2009-09-01 16:41:00,1.62305,1.62305,1.62275,1.6229,263400000.0
2009-09-01 16:42:00,1.62295,1.6235,1.6228,1.6231,427300000.0
2009-09-01 16:43:00,1.6232,1.6234,1.62315,1.6233,609800001.0
2009-09-01 16:44:00,1.6233,1.6233,1.62255,1.6227,317700000.0
2009-09-01 16:45:00,1.6227,1.623,1.6226,1.6229,176600000.0
2009-09-01 16:46:00,1.6229,1.6235,1.62285,1.6231,380100001.0
2009-09-01 16:47:00,1.62315,1.62315,1.6223,1.6223,349300000.0
2009-09-01 16:48:00,1.6223,1.6223,1.62145,1.6217,464800000.0
2009-09-01 16:49:00,1.6217,1.6224,1.62135,1.6223,524900000.0
2009-09-01 16:50:00,1.6223,1.6223,1.62175,1.622,359800000.0
2009-09-01 16:51:00,1.622,1.622,1.6215,1.6215,390600000.0
2009-09-01 16:52:00,1.6215,1.6215,1.6206,1.62115,482900000.0
2009-09-01 16:53:00,1.62115,1.62145,1.62095,1.62145,406800000.0
2009-09-01 16:54:00,1.62145,1.62175,1.6213,1.62135,176400000.0
2009-09-01 16:55:00,1.62135,1.62135,1.62095,1.6211,552500000.0
2009-09-01 16:56:00,1.6212,1.62145,1.62105,1.62145,411900000.0
2009-09-01 16:57:00,1.62145,1.62175,1.62145,1.6217,129400000.0
2009-09-01 16:58:00,1.62175,1.6222,1.6211,1.6213,314900000.0
2009-09-01 16:59:00,1.6213,1.6227,1.6213,1.6227,542400000.0
2009-09-01 17:00:00,1.6227,1.62275,1.6223,1.6224,825200003.0
2009-09-01 17:01:00,1.6224,1.62245,1.6222,1.6223,392000000.0
2009-09-01 17:02:00,1.6223,1.6228,1.6223,1.6227,501200000.0
2009-09-01 17:03:00,1.62275,1.62275,1.6226,1.6227,453500000.0
2009-09-01 17:04:00,1.6227,1.62275,1.6225,1.62255,318700000.0
2009-09-01 17:05:00,1.62255,1.6227,1.6224,1.6225,324400000.0
2009-09-01 17:06:00,1.6225,1.6226,1.6215,1.6215,434200000.0
2009-09-01 17:07:00,1.6215,1.62175,1.6213,1.62155,462200000.0
2009-09-01 17:08:00,1.62155,1.62155,1.61985,1.61985,448200000.0
2009-09-01 17:09:00,1.61985,1.62045,1.6196,1.6202,510200000.0
2009-09-01 17:10:00,1.62025,1.62025,1.61925,1.61925,467100000.0
2009-09-01 17:11:00,1.61925,1.61925,1.61845,1.6189,554700000.0
2009-09-01 17:12:00,1.6189,1.61925,1.61855,1.61895,445600000.0
2009-09-01 17:13:00,1.61895,1.61975,1.6188,1.61965,269500000.0
2009-09-01 17:14:00,1.61965,1.61995,1.6194,1.6194,396500000.0
2009-09-01 17:15:00,1.6194,1.6194,1.61895,1.61905,435300000.0
2009-09-01 17:16:00,1.61905,1.61905,1.61675,1.6175,493700000.0
2009-09-01 17:17:00,1.61755,1.6179,1.6173,1.6176,398500000.0
2009-09-01 17:18:00,1.6176,1.6182,1.61745,1.61795,421700000.0
2009-09-01 17:19:00,1.618,1.6185,1.618,1.6185,398500000.0
2009-09-01 17:20:00,1.6185,1.6185,1.61775,1.61775,417600000.0
2009-09-01 17:21:00,1.61775,1.61775,1.61705,1.6171,503500000.0
2009-09-01 17:22:00,1.6171,1.61745,1.61655,1.6173,588100000.0
2009-09-01 17:23:00,1.6173,1.6178,1.6173,1.61775,734199999.0
2009-09-01 17:24:00,1.61775,1.6183,1.61755,1.6183,539100000.0
2009-09-01 17:25:00,1.6183,1.6185,1.61765,1.6177,579100001.0
2009-09-01 17:26:00,1.6178,1.618,1.6175,1.618,446200000.0
2009-09-01 17:27:00,1.61805,1.6181,1.61655,1.6166,493300000.0
2009-09-01 17:28:00,1.6166,1.61745,1.6159,1.6161,719400001.0
2009-09-01 17:29:00,1.6161,1.6163,1.61525,1.6154,645500000.0
2009-09-01 17:30:00,1.6154,1.6157,1.6138,1.6139,529000000.0
2009-09-01 17:31:00,1.61395,1.61575,1.61395,1.6157,465000000.0
2009-09-01 17:32:00,1.61565,1.6157,1.6149,1.6153,487899999.0
2009-09-01 17:33:00,1.6153,1.61595,1.6153,1.61595,342400000.0
2009-09-01 17:34:00,1.61585,1.6163,1.6158,1.6158,323900000.0
2009-09-01 17:35:00,1.6158,1.6158,1.6143,1.61475,581200000.0
2009-09-01 17:36:00,1.6147,1.61525,1.61445,1.6148,509500000.0
2009-09-01 17:37:00,1.6148,1.61655,1.6148,1.6164,430200000.0
2009-09-01 17:38:00,1.61645,1.61675,1.61615,1.6162,497100000.0
2009-09-01 17:39:00,1.61615,1.61645,1.6158,1.61615,288500000.0
2009-09-01 17:40:00,1.61615,1.61625,1.61575,1.6158,321400000.0
2009-09-01 17:41:00,1.6158,1.61715,1.61555,1.61715,443000000.0
2009-09-01 17:42:00,1.61715,1.6172,1.61655,1.6166,423600000.0
2009-09-01 17:43:00,1.6166,1.6166,1.61595,1.61595,464300000.0
2009-09-01 17:44:00,1.61595,1.61695,1.61595,1.616,405100000.0
2009-09-01 17:45:00,1.616,1.6168,1.616,1.61665,528600000.0
2009-09-01 17:46:00,1.61665,1.61695,1.61625,1.6166,303000000.0
2009-09-01 17:47:00,1.6166,1.61675,1.6164,1.6165,497400000.0
2009-09-01 17:48:00,1.6165,1.61675,1.61625,1.61675,282100000.0
2009-09-01 17:49:00,1.61675,1.617,1.616,1.6161,391500000.0
2009-09-01 17:50:00,1.6161,1.6171,1.6161,1.61685,348800000.0
2009-09-01 17:51:00,1.61685,1.61765,1.61665,1.61735,315100000.0
2009-09-01 17:52:00,1.6174,1.618,1.61725,1.6177,337100000.0
2009-09-01 17:53:00,1.6177,1.61775,1.61715,1.6174,465700000.0
2009-09-01 17:54:00,1.6174,1.6182,1.6174,1.6181,462800000.0
2009-09-01 17:55:00,1.61795,1.61795,1.6171,1.6172,585700001.0
2009-09-01 17:56:00,1.61725,1.61725,1.6168,1.617,463000000.0
2009-09-01 17:57:00,1.617,1.617,1.61615,1.6163,349200000.0
2009-09-01 17:58:00,1.6162,1.6162,1.61575,1.61575,343000000.0
2009-09-01 17:59:00,1.6158,1.6168,1.6158,1.61645,265900000.0
2009-09-01 18:00:00,1.6166,1.61665,1.6155,1.61595,278500000.0
2009-09-01 18:01:00,1.616,1.6166,1.61595,1.61655,466600000.0
2009-09-01 18:02:00,1.61655,1.6169,1.6162,1.6169,368900000.0
2009-09-01 18:03:00,1.61685,1.61685,1.61615,1.61635,272700000.0
2009-09-01 18:04:00,1.6164,1.61665,1.61585,1.61615,457100000.0
2009-09-01 18:05:00,1.6163,1.61715,1.61625,1.61685,434400000.0
2009-09-01 18:06:00,1.61685,1.61685,1.61615,1.61615,503700000.0
2009-09-01 18:07:00,1.61615,1.61615,1.6152,1.61565,453900000.0
2009-09-01 18:08:00,1.61565,1.61605,1.61525,1.61605,273600000.0
2009-09-01 18:09:00,1.61605,1.61635,1.6156,1.6158,227700000.0
2009-09-01 18:10:00,1.6158,1.6162,1.61565,1.61615,287500000.0
2009-09-01 18:11:00,1.61615,1.61685,1.61615,1.6166,175300000.0
2009-09-01 18:12:00,1.6166,1.6168,1.6162,1.6162,246600000.0
2009-09-01 18:13:00,1.6162,1.61645,1.6158,1.61585,188100000.0
2009-09-01 18:14:00,1.61585,1.61615,1.61585,1.61595,228000000.0
2009-09-01 18:15:00,1.61595,1.6161,1.61565,1.6161,264400000.0
2009-09-01 18:16:00,1.6161,1.61615,1.6155,1.6157,263300000.0
2009-09-01 18:17:00,1.6157,1.61575,1.61505,1.6152,393700000.0
2009-09-01 18:18:00,1.6152,1.6155,1.6151,1.61535,231400000.0
2009-09-01 18:19:00,1.61535,1.61565,1.61535,1.6155,164200000.0
2009-09-01 18:20:00,1.61555,1.61565,1.61515,1.61525,222500000.0
2009-09-01 18:21:00,1.61515,1.6152,1.6144,1.6144,334500000.0
2009-09-01 18:22:00,1.61435,1.61435,1.61375,1.61405,361300000.0
2009-09-01 18:23:00,1.61405,1.61475,1.61405,1.61475,166100000.0
2009-09-01 18:24:00,1.61475,1.61525,1.61465,1.61495,237400000.0
2009-09-01 18:25:00,1.6149,1.61535,1.61485,1.61505,205200000.0
2009-09-01 18:26:00,1.61505,1.6151,1.61465,1.6148,195500000.0
2009-09-01 18:27:00,1.6148,1.6156,1.61465,1.61555,363300000.0
2009-09-01 18:28:00,1.6155,1.6161,1.61525,1.61565,368000000.0
2009-09-01 18:29:00,1.6157,1.6162,1.6157,1.6161,260100000.0
2009-09-01 18:30:00,1.6161,1.61625,1.61565,1.6162,423200000.0
2009-09-01 18:31:00,1.6162,1.61665,1.6161,1.61665,187400000.0
2009-09-01 18:32:00,1.6167,1.61675,1.61635,1.61645,246400000.0
2009-09-01 18:33:00,1.61645,1.6166,1.61615,1.61625,210800000.0
2009-09-01 18:34:00,1.61625,1.6164,1.6161,1.61635,77600000.0
2009-09-01 18:35:00,1.61635,1.6167,1.6163,1.61655,256400000.0
2009-09-01 18:36:00,1.6165,1.61705,1.61595,1.6169,409800000.0
2009-09-01 18:37:00,1.6169,1.6169,1.61635,1.61665,367400000.0
2009-09-01 18:38:00,1.61665,1.61675,1.61625,1.61625,460600000.0
2009-09-01 18:39:00,1.61625,1.61645,1.6161,1.6163,257100000.0
2009-09-01 18:40:00,1.6163,1.6168,1.6163,1.6165,175000000.0
2009-09-01 18:41:00,1.61655,1.6168,1.6165,1.6167,236800000.0
2009-09-01 18:42:00,1.6165,1.6168,1.6165,1.61665,288800000.0
2009-09-01 18:43:00,1.61665,1.61705,1.6163,1.61685,408200000.0
2009-09-01 18:44:00,1.61685,1.61775,1.61685,1.61765,332300000.0
2009-09-01 18:45:00,1.61765,1.61765,1.61725,1.6174,355500000.0
2009-09-01 18:46:00,1.6174,1.61795,1.61735,1.61745,376900000.0
2009-09-01 18:47:00,1.61745,1.61765,1.61735,1.6176,206500000.0
2009-09-01 18:48:00,1.61775,1.61795,1.6177,1.61775,151400000.0
2009-09-01 18:49:00,1.6177,1.61795,1.61765,1.61785,156000000.0
2009-09-01 18:50:00,1.61785,1.618,1.6178,1.61795,256100000.0
2009-09-01 18:51:00,1.61795,1.6181,1.6175,1.61755,90000000.0
2009-09-01 18:52:00,1.6175,1.61755,1.61735,1.6174,194700000.0
2009-09-01 18:53:00,1.6174,1.61755,1.61715,1.6172,212100000.0
2009-09-01 18:54:00,1.6172,1.6172,1.617,1.6172,55910000.0
2009-09-01 18:55:00,1.6172,1.61735,1.6172,1.6172,91600000.0
2009-09-01 18:56:00,1.6172,1.61725,1.61705,1.6172,50200000.0
2009-09-01 18:57:00,1.61705,1.61705,1.6168,1.6168,68400000.0
2009-09-01 18:58:00,1.6167,1.61695,1.61655,1.6166,290900000.0
2009-09-01 18:59:00,1.6166,1.6168,1.6162,1.6166,373900000.0
2009-09-01 19:00:00,1.61665,1.61695,1.61645,1.6167,186600000.0
2009-09-01 19:01:00,1.61665,1.6168,1.61655,1.6168,73300000.0
2009-09-01 19:02:00,1.6168,1.61705,1.61665,1.61675,174800000.0
2009-09-01 19:03:00,1.6167,1.61675,1.61655,1.61655,205800000.0
2009-09-01 19:04:00,1.61645,1.61645,1.6161,1.61645,523999999.0
2009-09-01 19:05:00,1.61655,1.61655,1.616,1.61605,373499999.0
2009-09-01 19:06:00,1.616,1.6161,1.6147,1.61475,281200000.0
2009-09-01 19:07:00,1.61475,1.6152,1.61445,1.61515,224300000.0
2009-09-01 19:08:00,1.61515,1.61515,1.6146,1.6146,219000000.0
2009-09-01 19:09:00,1.6146,1.61545,1.6145,1.6152,323200000.0
2009-09-01 19:10:00,1.6152,1.6152,1.61445,1.61445,325400000.0
2009-09-01 19:11:00,1.6145,1.61455,1.61405,1.61455,155600000.0
2009-09-01 19:12:00,1.61455,1.6146,1.61395,1.61405,165300000.0
2009-09-01 19:13:00,1.61405,1.6142,1.6138,1.6138,240500000.0
2009-09-01 19:14:00,1.6138,1.61445,1.61365,1.61445,372900000.0
2009-09-01 19:15:00,1.61445,1.6146,1.6141,1.61435,182200000.0
2009-09-01 19:16:00,1.61435,1.6146,1.61375,1.61395,285300000.0
2009-09-01 19:17:00,1.61385,1.61385,1.6118,1.6119,502900000.0
2009-09-01 19:18:00,1.6119,1.61215,1.6115,1.61175,591100000.0
2009-09-01 19:19:00,1.61175,1.61315,1.61175,1.6121,500900000.0
2009-09-01 19:20:00,1.6121,1.61285,1.61175,1.61175,425600000.0
2009-09-01 19:21:00,1.6117,1.6119,1.61145,1.6116,624699999.0
2009-09-01 19:22:00,1.61155,1.61225,1.61125,1.61225,669800000.0
2009-09-01 19:23:00,1.61225,1.6125,1.61215,1.6124,338400000.0
2009-09-01 19:24:00,1.6124,1.61345,1.6124,1.61335,327200000.0
2009-09-01 19:25:00,1.61335,1.61345,1.61305,1.6133,344300000.0
2009-09-01 19:26:00,1.61335,1.6136,1.61325,1.6135,333300000.0
2009-09-01 19:27:00,1.6135,1.61405,1.6135,1.6139,467600000.0
2009-09-01 19:28:00,1.6139,1.614,1.6135,1.61355,471800000.0
2009-09-01 19:29:00,1.61355,1.614,1.61355,1.6138,498299999.0
2009-09-01 19:30:00,1.61385,1.61405,1.6131,1.6131,397200000.0
2009-09-01 19:31:00,1.6131,1.61405,1.6125,1.61395,374800000.0
2009-09-01 19:32:00,1.61395,1.61425,1.61355,1.61365,418100000.0
2009-09-01 19:33:00,1.61365,1.6137,1.61345,1.61345,453700000.0
2009-09-01 19:34:00,1.6134,1.6137,1.6132,1.61365,265000000.0
2009-09-01 19:35:00,1.61365,1.61415,1.61355,1.61415,236800000.0
2009-09-01 19:36:00,1.6142,1.6143,1.6137,1.6139,237600000.0
2009-09-01 19:37:00,1.61385,1.61395,1.6133,1.6137,248600000.0
2009-09-01 19:38:00,1.6137,1.61395,1.6137,1.6139,419100000.0
2009-09-01 19:39:00,1.61395,1.61405,1.61325,1.61325,238400000.0
2009-09-01 19:40:00,1.61325,1.6136,1.6132,1.6136,305200000.0
2009-09-01 19:41:00,1.6136,1.6138,1.6135,1.6135,191000000.0
2009-09-01 19:42:00,1.61355,1.61385,1.6133,1.61385,337200000.0
2009-09-01 19:43:00,1.61385,1.6139,1.61375,1.61385,122700000.0
2009-09-01 19:44:00,1.6139,1.6139,1.61335,1.61335,142700000.0
2009-09-01 19:45:00,1.61335,1.61375,1.61335,1.61375,311400000.0
2009-09-01 19:46:00,1.61375,1.61375,1.61315,1.61315,212900000.0
2009-09-01 19:47:00,1.61315,1.61345,1.613,1.61305,197400000.0
2009-09-01 19:48:00,1.61305,1.6135,1.6129,1.6132,180700000.0
2009-09-01 19:49:00,1.6132,1.61335,1.613,1.61315,238700000.0
2009-09-01 19:50:00,1.61315,1.61355,1.61305,1.61355,109500000.0
2009-09-01 19:51:00,1.61355,1.6137,1.61335,1.6135,196900000.0
2009-09-01 19:52:00,1.6135,1.61375,1.61295,1.61315,386700000.0
2009-09-01 19:53:00,1.61315,1.61335,1.6131,1.61335,169100000.0
2009-09-01 19:54:00,1.61335,1.6139,1.61335,1.61385,105299999.0
2009-09-01 19:55:00,1.61385,1.614,1.61355,1.6138,166700000.0
2009-09-01 19:56:00,1.61375,1.61395,1.61375,1.61395,74600000.0
2009-09-01 19:57:00,1.614,1.615,1.614,1.61425,268200000.0
2009-09-01 19:58:00,1.61425,1.6147,1.61425,1.6144,353600000.0
2009-09-01 19:59:00,1.6144,1.6146,1.6142,1.6142,301100000.0
2009-09-01 20:00:00,1.6142,1.6146,1.6142,1.6146,198100000.0
2009-09-01 20:01:00,1.61455,1.61465,1.61435,1.6145,272100000.0
2009-09-01 20:02:00,1.61455,1.61475,1.6145,1.6145,244600000.0
2009-09-01 20:03:00,1.6145,1.61455,1.6142,1.6145,423500000.0
2009-09-01 20:04:00,1.6145,1.6147,1.6145,1.6147,143600000.0
2009-09-01 20:05:00,1.6147,1.6147,1.6145,1.6145,143700000.0
2009-09-01 20:06:00,1.61455,1.61465,1.6145,1.61465,147200000.0
2009-09-01 20:07:00,1.61465,1.6148,1.6145,1.6145,127400000.0
2009-09-01 20:08:00,1.6145,1.61455,1.6143,1.61445,252400000.0
2009-09-01 20:09:00,1.61445,1.6146,1.6143,1.6143,273900000.0
2009-09-01 20:10:00,1.6143,1.615,1.6143,1.615,209900000.0
2009-09-01 20:11:00,1.61495,1.61515,1.61475,1.615,216800000.0
2009-09-01 20:12:00,1.615,1.61535,1.61485,1.6153,347900000.0
2009-09-01 20:13:00,1.6153,1.6153,1.6151,1.6152,122300000.0
2009-09-01 20:14:00,1.6152,1.6152,1.61495,1.61505,113400000.0
2009-09-01 20:15:00,1.61505,1.61505,1.61485,1.6149,64000000.0
2009-09-01 20:16:00,1.6149,1.61505,1.6146,1.6146,111800000.0
2009-09-01 20:17:00,1.6146,1.6148,1.61435,1.6146,254400000.0
2009-09-01 20:18:00,1.6146,1.6147,1.61445,1.61445,61300000.0
2009-09-01 20:19:00,1.61445,1.61475,1.61445,1.6146,75700000.0
2009-09-01 20:20:00,1.61465,1.6149,1.6146,1.61475,208600000.0
2009-09-01 20:21:00,1.6148,1.61495,1.61425,1.61425,307200000.0
2009-09-01 20:22:00,1.61425,1.61445,1.6141,1.61445,190800000.0
2009-09-01 20:23:00,1.61445,1.61445,1.61425,1.6144,131400000.0
2009-09-01 20:24:00,1.61445,1.6146,1.61425,1.61445,132500000.0
2009-09-01 20:25:00,1.61445,1.6149,1.61445,1.6148,152900000.0
2009-09-01 20:26:00,1.61485,1.61485,1.6146,1.61475,106300000.0
2009-09-01 20:27:00,1.61475,1.615,1.61465,1.61485,134000000.0
2009-09-01 20:28:00,1.61485,1.61515,1.61485,1.615,184900000.0
2009-09-01 20:29:00,1.61495,1.6153,1.61495,1.6151,168000000.0
2009-09-01 20:30:00,1.6151,1.6151,1.615,1.615,132300000.0
2009-09-01 20:31:00,1.61495,1.615,1.6146,1.6146,174900000.0
2009-09-01 20:32:00,1.61465,1.6148,1.61465,1.6148,94900000.0
2009-09-01 20:33:00,1.6148,1.61495,1.6148,1.6148,120700000.0
2009-09-01 20:34:00,1.6148,1.6149,1.6146,1.6148,135400000.0
2009-09-01 20:35:00,1.6148,1.615,1.6148,1.61485,105700000.0
2009-09-01 20:36:00,1.61485,1.61555,1.6148,1.6155,107200000.0
2009-09-01 20:37:00,1.6157,1.6157,1.615,1.615,209500000.0
2009-09-01 20:38:00,1.615,1.61515,1.6147,1.6148,129100000.0
2009-09-01 20:39:00,1.6148,1.61485,1.6148,1.61485,23100000.0
2009-09-01 20:40:00,1.61485,1.61485,1.61425,1.6143,208800000.0
2009-09-01 20:41:00,1.6143,1.61465,1.6143,1.6145,137300000.0
2009-09-01 20:42:00,1.6145,1.61465,1.6142,1.61435,287100000.0
2009-09-01 20:43:00,1.6143,1.6145,1.6142,1.61445,275800000.0
2009-09-01 20:44:00,1.61445,1.61465,1.61435,1.61445,176800000.0
2009-09-01 20:45:00,1.61445,1.6147,1.6144,1.6146,231900000.0
2009-09-01 20:46:00,1.6146,1.6151,1.6145,1.6145,200600000.0
2009-09-01 20:47:00,1.6145,1.61475,1.61445,1.61465,126900000.0
2009-09-01 20:48:00,1.6146,1.61465,1.6145,1.61455,41800000.0
2009-09-01 20:49:00,1.6145,1.61455,1.61425,1.6143,121200000.0
2009-09-01 20:50:00,1.6143,1.61495,1.6143,1.6147,124900000.0
2009-09-01 20:51:00,1.61475,1.61515,1.61475,1.61515,123800000.0
2009-09-01 20:52:00,1.61515,1.61535,1.6147,1.615,218100000.0
2009-09-01 20:53:00,1.615,1.6153,1.61495,1.6153,50300000.0
2009-09-01 20:54:00,1.6153,1.6153,1.61505,1.61505,94800000.0
2009-09-01 20:55:00,1.61505,1.6161,1.61505,1.6161,166600000.0
2009-09-01 20:56:00,1.61605,1.61635,1.61605,1.61625,102000000.0
2009-09-01 20:57:00,1.61625,1.6163,1.61615,1.61615,88300000.0
2009-09-01 20:58:00,1.61615,1.6164,1.61605,1.61615,122200000.0
2009-09-01 20:59:00,1.6162,1.6164,1.6159,1.61605,181600000.0
2009-09-01 21:00:00,1.61605,1.61625,1.616,1.61625,457600001.0
2009-09-01 21:01:00,1.61625,1.6165,1.61625,1.6164,471800000.0
2009-09-01 21:02:00,1.6164,1.6165,1.6163,1.6163,243500000.0
2009-09-01 21:03:00,1.6163,1.6165,1.6163,1.6165,175900000.0
2009-09-01 21:04:00,1.6164,1.6168,1.6164,1.6167,383200000.0
2009-09-01 21:05:00,1.6167,1.6168,1.6163,1.61645,514900003.0
2009-09-01 21:06:00,1.61645,1.6169,1.61645,1.6167,749899999.0
2009-09-01 21:07:00,1.6167,1.6167,1.61615,1.6163,388700000.0
2009-09-01 21:08:00,1.6163,1.6166,1.6163,1.61645,216400000.0
2009-09-01 21:09:00,1.61645,1.61645,1.616,1.616,264300000.0
2009-09-01 21:10:00,1.616,1.6162,1.616,1.61615,105200000.0
2009-09-01 21:11:00,1.61615,1.61615,1.616,1.616,107700000.0
2009-09-01 21:12:00,1.616,1.6165,1.616,1.6165,242100000.0
2009-09-01 21:13:00,1.6165,1.6168,1.6164,1.6165,430700000.0
2009-09-01 21:14:00,1.6166,1.6168,1.6164,1.6166,274800000.0
2009-09-01 21:15:00,1.6166,1.6169,1.6166,1.61685,286700000.0
2009-09-01 21:16:00,1.6168,1.6169,1.6167,1.61685,88600000.0
2009-09-01 21:17:00,1.6169,1.61725,1.61685,1.617,226000000.0
2009-09-01 21:18:00,1.617,1.6173,1.617,1.61725,203100000.0
2009-09-01 21:19:00,1.61725,1.61755,1.6171,1.6173,168900000.0
2009-09-01 21:20:00,1.61725,1.6173,1.6167,1.6168,241900000.0
2009-09-01 21:21:00,1.6168,1.6168,1.6164,1.6164,177600000.0
2009-09-01 21:22:00,1.6164,1.6167,1.6162,1.6166,252200000.0
2009-09-01 21:23:00,1.6166,1.61665,1.6162,1.61625,254500000.0
2009-09-01 21:24:00,1.61625,1.61645,1.6162,1.6163,163100000.0
2009-09-01 21:25:00,1.6163,1.6163,1.61595,1.6162,355400000.0
2009-09-01 21:26:00,1.6162,1.6163,1.61615,1.6163,282100000.0
2009-09-01 21:27:00,1.6163,1.6163,1.6157,1.6157,293300000.0
2009-09-01 21:28:00,1.6157,1.6157,1.615,1.61545,304000000.0
2009-09-01 21:29:00,1.61545,1.61585,1.61535,1.6155,185500000.0
2009-09-01 21:30:00,1.6155,1.61585,1.6154,1.61585,219500000.0
2009-09-01 21:31:00,1.61585,1.6159,1.6156,1.6158,170700000.0
2009-09-01 21:32:00,1.6158,1.6158,1.6156,1.6156,177500000.0
2009-09-01 21:33:00,1.6156,1.61575,1.6155,1.61575,228300000.0
2009-09-01 21:34:00,1.6158,1.6163,1.6157,1.6162,288700000.0
2009-09-01 21:35:00,1.6162,1.61645,1.6162,1.6164,176500000.0
2009-09-01 21:36:00,1.61635,1.61655,1.61635,1.61655,324600000.0
2009-09-01 21:37:00,1.61655,1.61665,1.61655,1.61655,120600000.0
2009-09-01 21:38:00,1.61655,1.61655,1.6163,1.61635,447800000.0
2009-09-01 21:39:00,1.61635,1.61685,1.6163,1.6168,283900000.0
2009-09-01 21:40:00,1.61675,1.61675,1.6162,1.6162,136400000.0
2009-09-01 21:41:00,1.6162,1.6163,1.6161,1.6162,151800000.0
2009-09-01 21:42:00,1.61625,1.6163,1.61615,1.6162,58200000.0
2009-09-01 21:43:00,1.6162,1.6162,1.6161,1.61615,32000000.0
2009-09-01 21:44:00,1.61615,1.6163,1.61615,1.61615,118300000.0
2009-09-01 21:45:00,1.61615,1.6162,1.6159,1.6162,120500000.0
2009-09-01 21:46:00,1.61605,1.6162,1.61545,1.61555,281900000.0
2009-09-01 21:47:00,1.61555,1.61565,1.6155,1.6155,114400000.0
2009-09-01 21:48:00,1.6155,1.6155,1.6152,1.61525,122900000.0
2009-09-01 21:49:00,1.61525,1.61545,1.61475,1.615,249800000.0
2009-09-01 21:50:00,1.61505,1.6151,1.6146,1.6147,530200000.0
2009-09-01 21:51:00,1.6148,1.615,1.6147,1.615,197100000.0
2009-09-01 21:52:00,1.615,1.61505,1.61485,1.615,196400000.0
2009-09-01 21:53:00,1.615,1.61545,1.615,1.6154,352600000.0
2009-09-01 21:54:00,1.6154,1.6163,1.6152,1.6163,505900000.0
2009-09-01 21:55:00,1.6163,1.61695,1.6162,1.6168,201100000.0
2009-09-01 21:56:00,1.61675,1.61675,1.61645,1.6166,361100000.0
2009-09-01 21:57:00,1.6166,1.617,1.6166,1.617,97600000.0
2009-09-01 21:58:00,1.617,1.617,1.6164,1.6164,189100000.0
2009-09-01 21:59:00,1.6164,1.61665,1.6161,1.6161,172500000.0
2009-09-01 22:00:00,1.6161,1.61635,1.6161,1.61625,196400000.0
2009-09-01 22:01:00,1.6162,1.61635,1.61595,1.6163,86000000.0
2009-09-01 22:02:00,1.6162,1.6162,1.6161,1.61615,28800000.0
2009-09-01 22:03:00,1.61615,1.61615,1.61565,1.61565,158200000.0
2009-09-01 22:04:00,1.61565,1.6159,1.61565,1.6159,87100000.0
2009-09-01 22:05:00,1.6159,1.616,1.6159,1.61595,15000000.0
2009-09-01 22:06:00,1.6157,1.6157,1.6155,1.6155,88200000.0
2009-09-01 22:07:00,1.6155,1.6156,1.6155,1.6156,32800000.0
2009-09-01 22:08:00,1.61565,1.61575,1.61565,1.61575,8600000.0
2009-09-01 22:09:00,1.6157,1.61575,1.6155,1.61555,96600000.0
2009-09-01 22:10:00,1.6156,1.6157,1.6156,1.6156,18700000.0
2009-09-01 22:11:00,1.61565,1.61565,1.6156,1.6156,13600000.0
2009-09-01 22:12:00,1.61565,1.6159,1.6156,1.61575,75390000.0
2009-09-01 22:13:00,1.61565,1.61575,1.6156,1.6156,52600000.0
2009-09-01 22:14:00,1.61565,1.6157,1.61565,1.61565,56600000.0
2009-09-01 22:15:00,1.61565,1.61575,1.61555,1.61555,51000000.0
2009-09-01 22:16:00,1.6155,1.61565,1.6155,1.6156,105200000.0
2009-09-01 22:17:00,1.6156,1.6156,1.6156,1.6156,5800000.0
2009-09-01 22:18:00,1.6156,1.6158,1.6156,1.6157,78100000.0
2009-09-01 22:19:00,1.6157,1.6157,1.61565,1.61565,60300000.0
2009-09-01 22:20:00,1.61565,1.6157,1.61555,1.61555,22600000.0
2009-09-01 22:21:00,1.6155,1.6157,1.6155,1.61565,30100000.0
2009-09-01 22:22:00,1.6156,1.6157,1.6156,1.6157,8400000.0
2009-09-01 22:23:00,1.6155,1.61555,1.6155,1.6155,63300000.0
2009-09-01 22:24:00,1.61555,1.6156,1.61555,1.61555,6000000.0
2009-09-01 22:25:00,1.6156,1.6157,1.61555,1.6157,26400000.0
2009-09-01 22:26:00,1.61575,1.6158,1.61565,1.61575,18000000.0
2009-09-01 22:27:00,1.6158,1.6158,1.6157,1.61575,24000000.0
2009-09-01 22:28:00,1.61575,1.61595,1.61575,1.61595,35700000.0
2009-09-01 22:29:00,1.61605,1.61625,1.61605,1.61605,65300000.0
2009-09-01 22:30:00,1.616,1.616,1.6159,1.61595,35400000.0
2009-09-01 22:31:00,1.61595,1.61595,1.61575,1.6158,53900000.0
2009-09-01 22:32:00,1.6158,1.616,1.6158,1.616,35400000.0
2009-09-01 22:33:00,1.616,1.61645,1.616,1.61615,95700000.0
2009-09-01 22:34:00,1.61615,1.6166,1.6161,1.6164,120600000.0
2009-09-01 22:35:00,1.6164,1.61715,1.6164,1.61685,93000000.0
2009-09-01 22:36:00,1.61685,1.61685,1.6166,1.6168,55900000.0
2009-09-01 22:37:00,1.6168,1.6168,1.61665,1.6167,43200000.0
2009-09-01 22:38:00,1.6167,1.6167,1.6166,1.61665,64300000.0
2009-09-01 22:39:00,1.6166,1.6168,1.6166,1.6166,34300000.0
2009-09-01 22:40:00,1.61655,1.61665,1.61645,1.61645,17400000.0
2009-09-01 22:41:00,1.61645,1.61645,1.61645,1.61645,1000000.0
2009-09-01 22:42:00,1.6164,1.61655,1.61635,1.61635,33900000.0
2009-09-01 22:43:00,1.61645,1.61645,1.61635,1.6164,17100000.0
2009-09-01 22:44:00,1.61645,1.61645,1.6163,1.6164,21400000.0
2009-09-01 22:45:00,1.6164,1.6164,1.6163,1.6163,57100000.0
2009-09-01 22:46:00,1.6163,1.61635,1.616,1.6163,129700000.0
2009-09-01 22:47:00,1.6163,1.6164,1.61625,1.6163,40900000.0
2009-09-01 22:48:00,1.61625,1.61625,1.61625,1.61625,3400000.0
2009-09-01 22:49:00,1.61625,1.61635,1.61595,1.6161,80200000.0
2009-09-01 22:50:00,1.61605,1.6162,1.616,1.6162,76000000.0
2009-09-01 22:51:00,1.6162,1.6162,1.61575,1.6158,68200000.0
2009-09-01 22:52:00,1.61565,1.61575,1.61555,1.61555,94400000.0
2009-09-01 22:53:00,1.6156,1.61575,1.61555,1.61575,61500000.0
2009-09-01 22:54:00,1.61575,1.6158,1.61565,1.6158,74000000.0
2009-09-01 22:55:00,1.6158,1.616,1.6158,1.616,86900000.0
2009-09-01 22:56:00,1.616,1.616,1.6159,1.6159,33700000.0
2009-09-01 22:57:00,1.6159,1.61605,1.6159,1.616,60200000.0
2009-09-01 22:58:00,1.616,1.6161,1.616,1.6161,27000000.0
2009-09-01 22:59:00,1.61605,1.61615,1.6156,1.6156,56700000.0
2009-09-01 23:00:00,1.6156,1.6156,1.61545,1.61555,4000000.0
2009-09-01 23:01:00,1.61558,1.61558,1.61542,1.61558,24100000.0
2009-09-01 23:02:00,1.61565,1.61575,1.61565,1.61575,3600000.0
2009-09-01 23:03:00,1.61556,1.61556,1.61548,1.61556,21200000.0
2009-09-01 23:04:00,1.61555,1.6156,1.61555,1.61557,44400000.0
2009-09-01 23:05:00,1.6158,1.6158,1.6158,1.6158,3200000.0
2009-09-01 23:06:00,1.61585,1.616,1.6158,1.61585,16600000.0
2009-09-01 23:07:00,1.61585,1.61585,1.61585,1.61585,1600000.0
2009-09-01 23:08:00,1.61585,1.61585,1.6158,1.6158,6400000.0
2009-09-01 23:09:00,1.6158,1.6158,1.61565,1.61565,8200000.0
2009-09-01 23:10:00,1.61565,1.61575,1.6156,1.61575,14800000.0
2009-09-01 23:11:00,1.61575,1.61575,1.61565,1.61565,22400000.0
2009-09-01 23:12:00,1.6159,1.61595,1.6158,1.61595,8400000.0
2009-09-01 23:13:00,1.6159,1.6159,1.61585,1.61585,32000000.0
2009-09-01 23:14:00,1.6159,1.61625,1.6159,1.6161,45400000.0
2009-09-01 23:15:00,1.61615,1.61615,1.61605,1.61615,45400000.0
2009-09-01 23:16:00,1.61615,1.61615,1.61605,1.61605,23400000.0
2009-09-01 23:17:00,1.61605,1.61625,1.61605,1.61625,35200000.0
2009-09-01 23:18:00,1.61625,1.61625,1.61615,1.61615,27200000.0
2009-09-01 23:19:00,1.61615,1.61615,1.6161,1.6161,38000000.0
2009-09-01 23:20:00,1.61615,1.6162,1.6161,1.6161,19900000.0
2009-09-01 23:21:00,1.6161,1.61665,1.6161,1.61635,71400000.0
2009-09-01 23:22:00,1.61635,1.6164,1.61625,1.6164,84600000.0
2009-09-01 23:23:00,1.61635,1.61635,1.6162,1.6162,10000000.0
2009-09-01 23:24:00,1.6162,1.61645,1.6162,1.6162,35200000.0
2009-09-01 23:25:00,1.6162,1.6162,1.61615,1.61615,11200000.0
2009-09-01 23:26:00,1.6161,1.61615,1.6161,1.61615,25600000.0
2009-09-01 23:27:00,1.61615,1.61615,1.61605,1.6161,20900000.0
2009-09-01 23:28:00,1.61615,1.61615,1.61615,1.61615,6500000.0
2009-09-01 23:29:00,1.6161,1.6161,1.61605,1.61605,3500000.0
2009-09-01 23:30:00,1.61605,1.61615,1.616,1.61615,24800000.0
2009-09-01 23:31:00,1.6161,1.6161,1.6158,1.6158,14000000.0
2009-09-01 23:32:00,1.6158,1.6158,1.61545,1.61545,19700000.0
2009-09-01 23:33:00,1.61545,1.61545,1.6154,1.61545,20300000.0
2009-09-01 23:34:00,1.6155,1.61555,1.6154,1.6155,27000000.0
2009-09-01 23:35:00,1.61555,1.61565,1.61555,1.61565,42600000.0
2009-09-01 23:36:00,1.6157,1.6157,1.61545,1.6156,54300000.0
2009-09-01 23:37:00,1.6156,1.6157,1.6153,1.6154,84900000.0
2009-09-01 23:38:00,1.6154,1.61545,1.6154,1.6154,27800000.0
2009-09-01 23:39:00,1.6154,1.6155,1.6153,1.6153,18300000.0
2009-09-01 23:40:00,1.6154,1.6154,1.61505,1.61515,43300000.0
2009-09-01 23:41:00,1.61515,1.61515,1.61515,1.61515,4000000.0
2009-09-01 23:42:00,1.61515,1.61515,1.615,1.6151,6000000.0
2009-09-01 23:43:00,1.6151,1.6151,1.6151,1.6151,2000000.0
2009-09-01 23:44:00,1.61505,1.61525,1.615,1.61515,8400000.0
2009-09-01 23:45:00,1.61515,1.61515,1.61515,1.61515,12000000.0
2009-09-01 23:46:00,1.6151,1.61535,1.6151,1.61535,19300000.0
2009-09-01 23:47:00,1.6153,1.61535,1.61515,1.6153,73200000.0
2009-09-01 23:48:00,1.6154,1.61595,1.6154,1.6157,56500000.0
2009-09-01 23:49:00,1.6157,1.61595,1.61565,1.6157,28700000.0
2009-09-01 23:50:00,1.6157,1.61575,1.6157,1.61575,5000000.0
2009-09-01 23:51:00,1.6157,1.61575,1.6157,1.61575,7000000.0
2009-09-01 23:52:00,1.61575,1.6158,1.61575,1.6158,7000000.0
2009-09-01 23:53:00,1.6157,1.6157,1.6157,1.6157,20300000.0
2009-09-01 23:54:00,1.6157,1.6158,1.6157,1.6157,34900000.0
2009-09-01 23:55:00,1.6157,1.6158,1.6157,1.61575,20600000.0
2009-09-01 23:56:00,1.6157,1.6157,1.61545,1.61565,11600000.0
2009-09-01 23:57:00,1.6157,1.61575,1.6155,1.6155,13400000.0
2009-09-01 23:58:00,1.6155,1.6155,1.61515,1.61515,25100000.0
2009-09-01 23:59:00,1.61515,1.6154,1.61515,1.61535,21100000.0
2009-09-02 00:00:00,1.61545,1.6158,1.6153,1.6158,94700000.0
2009-09-02 00:01:00,1.61585,1.61595,1.6158,1.6158,21000000.0
2009-09-02 00:02:00,1.6158,1.616,1.61555,1.61555,53000000.0
2009-09-02 00:03:00,1.61555,1.61555,1.61545,1.61545,20600000.0
2009-09-02 00:04:00,1.6156,1.61605,1.6156,1.6159,39900000.0
2009-09-02 00:05:00,1.6159,1.616,1.6157,1.61585,69900000.0
2009-09-02 00:06:00,1.61585,1.6159,1.61585,1.6159,3400000.0
2009-09-02 00:07:00,1.61585,1.61585,1.61585,1.61585,2400000.0
2009-09-02 00:08:00,1.61585,1.6161,1.61585,1.6161,42900000.0
2009-09-02 00:09:00,1.61598,1.61608,1.61595,1.616,162900000.0
2009-09-02 00:10:00,1.6161,1.6161,1.6161,1.6161,20700000.0
2009-09-02 00:11:00,1.6161,1.6161,1.6161,1.6161,18600000.0
2009-09-02 00:12:00,1.6161,1.6161,1.6161,1.6161,65000000.0
2009-09-02 00:13:00,1.6161,1.6161,1.6161,1.6161,15900000.0
2009-09-02 00:14:00,1.6161,1.61615,1.6161,1.61615,19700000.0
2009-09-02 00:15:00,1.61615,1.61635,1.61605,1.61605,10400000.0
2009-09-02 00:16:00,1.61625,1.61625,1.61595,1.61595,23500000.0
2009-09-02 00:17:00,1.61595,1.6162,1.61595,1.6161,9200000.0
2009-09-02 00:18:00,1.6161,1.6161,1.6161,1.6161,8000000.0
2009-09-02 00:19:00,1.61595,1.61605,1.61595,1.61605,21800000.0
2009-09-02 00:20:00,1.61605,1.61615,1.61605,1.61615,26000000.0
2009-09-02 00:21:00,1.61615,1.61625,1.61615,1.61625,12800000.0
2009-09-02 00:22:00,1.61625,1.6165,1.61625,1.61645,17700000.0
2009-09-02 00:23:00,1.61645,1.61645,1.61635,1.61635,15000000.0
2009-09-02 00:24:00,1.6163,1.61635,1.6163,1.61635,11000000.0
2009-09-02 00:25:00,1.61635,1.61635,1.61635,1.61635,5600000.0
2009-09-02 00:26:00,1.61598,1.61603,1.61579,1.61603,195200000.0
2009-09-02 00:27:00,1.61635,1.61635,1.61635,1.61635,2300000.0
2009-09-02 00:28:00,1.61635,1.61635,1.61635,1.61635,3900000.0
2009-09-02 00:29:00,1.61635,1.61635,1.61635,1.61635,33200000.0
2009-09-02 00:30:00,1.61635,1.61635,1.61635,1.61635,9500000.0
2009-09-02 00:31:00,1.61625,1.61625,1.61625,1.61625,3200000.0
2009-09-02 00:32:00,1.61625,1.6163,1.61615,1.6162,97000000.0
2009-09-02 00:33:00,1.6162,1.6163,1.6162,1.6163,29600000.0
2009-09-02 00:34:00,1.61625,1.61635,1.61625,1.6163,53900000.0
2009-09-02 00:35:00,1.6163,1.6163,1.61625,1.61625,12000000.0
2009-09-02 00:36:00,1.61625,1.61625,1.6161,1.61615,43400000.0
2009-09-02 00:37:00,1.61615,1.6162,1.61615,1.6162,16200000.0
2009-09-02 00:38:00,1.61625,1.61635,1.61625,1.61635,11000000.0
2009-09-02 00:39:00,1.61635,1.6164,1.6163,1.6164,33400000.0
2009-09-02 00:40:00,1.6164,1.61645,1.6164,1.61645,13000000.0
2009-09-02 00:41:00,1.6164,1.6164,1.61635,1.61635,10500000.0
2009-09-02 00:42:00,1.6164,1.61645,1.6164,1.6164,17000000.0
2009-09-02 00:43:00,1.6164,1.6166,1.61635,1.61635,38500000.0
2009-09-02 00:44:00,1.61635,1.61635,1.6163,1.6163,43500000.0
2009-09-02 00:45:00,1.6163,1.61635,1.61615,1.61615,67200000.0
2009-09-02 00:46:00,1.61615,1.6162,1.6161,1.6161,61800000.0
2009-09-02 00:47:00,1.6161,1.6161,1.61605,1.61605,36800000.0
2009-09-02 00:48:00,1.61605,1.61605,1.61585,1.61585,38800000.0
2009-09-02 00:49:00,1.61585,1.61585,1.6153,1.61575,97500000.0
2009-09-02 00:50:00,1.61575,1.61615,1.61575,1.616,82400000.0
2009-09-02 00:51:00,1.616,1.616,1.6159,1.6159,24400000.0
2009-09-02 00:52:00,1.61585,1.61585,1.61565,1.61565,65200000.0
2009-09-02 00:53:00,1.61555,1.6156,1.6155,1.6155,46200000.0
2009-09-02 00:54:00,1.6155,1.61555,1.6155,1.6155,33000000.0
2009-09-02 00:55:00,1.6155,1.6155,1.6155,1.6155,7500000.0
2009-09-02 00:56:00,1.6155,1.61585,1.6155,1.6157,90000000.0
2009-09-02 00:57:00,1.6157,1.61605,1.6157,1.6158,138000000.0
2009-09-02 00:58:00,1.6158,1.6159,1.6157,1.6157,68700000.0
2009-09-02 00:59:00,1.61575,1.6161,1.6157,1.6159,98200000.0
2009-09-02 01:00:00,1.6159,1.61595,1.61585,1.6159,71100000.0
2009-09-02 01:01:00,1.6159,1.61605,1.6159,1.61595,186900000.0
2009-09-02 01:02:00,1.61595,1.61605,1.6159,1.61605,44900000.0
2009-09-02 01:03:00,1.61605,1.6163,1.61605,1.6161,27500000.0
2009-09-02 01:04:00,1.6162,1.6163,1.6162,1.6163,20700000.0
2009-09-02 01:05:00,1.6163,1.6164,1.6163,1.6164,17600000.0
2009-09-02 01:06:00,1.6164,1.61645,1.616,1.6163,248700000.0
2009-09-02 01:07:00,1.6163,1.6163,1.6159,1.61595,129000000.0
2009-09-02 01:08:00,1.6159,1.61595,1.61555,1.61555,166200000.0
2009-09-02 01:09:00,1.61555,1.6156,1.6155,1.6156,44500000.0
2009-09-02 01:10:00,1.6155,1.6155,1.6153,1.61535,122300000.0
2009-09-02 01:11:00,1.6153,1.6154,1.61525,1.61535,68700000.0
2009-09-02 01:12:00,1.61535,1.6154,1.61535,1.61535,13000000.0
2009-09-02 01:13:00,1.61535,1.6154,1.6151,1.61515,95200000.0
2009-09-02 01:14:00,1.6152,1.6152,1.6152,1.6152,2000000.0
2009-09-02 01:15:00,1.6153,1.6153,1.61485,1.61485,60500000.0
2009-09-02 01:16:00,1.61485,1.61485,1.6145,1.6146,102900000.0
2009-09-02 01:17:00,1.6146,1.61465,1.61455,1.6146,29700000.0
2009-09-02 01:18:00,1.6146,1.6146,1.6146,1.6146,7800000.0
2009-09-02 01:19:00,1.6146,1.6146,1.6144,1.6144,61900000.0
2009-09-02 01:20:00,1.6144,1.6145,1.6137,1.6137,115300000.0
2009-09-02 01:21:00,1.6137,1.6143,1.6133,1.6142,112800000.0
2009-09-02 01:22:00,1.6142,1.61445,1.614,1.6143,156200000.0
2009-09-02 01:23:00,1.6143,1.6143,1.6142,1.6142,99400000.0
2009-09-02 01:24:00,1.6142,1.6142,1.6135,1.6135,95200000.0
2009-09-02 01:25:00,1.6135,1.6136,1.6132,1.6133,89900000.0
2009-09-02 01:26:00,1.6133,1.6134,1.61305,1.61325,106100000.0
2009-09-02 01:27:00,1.61335,1.6134,1.6133,1.61335,28200000.0
2009-09-02 01:28:00,1.6133,1.6135,1.6133,1.6134,77100000.0
2009-09-02 01:29:00,1.61345,1.6136,1.6134,1.6134,56100000.0
2009-09-02 01:30:00,1.6134,1.61385,1.6134,1.61365,164400000.0
2009-09-02 01:31:00,1.6137,1.61375,1.6136,1.6136,147500000.0
2009-09-02 01:32:00,1.6136,1.61375,1.6134,1.6134,96400000.0
2009-09-02 01:33:00,1.61335,1.6134,1.6127,1.6133,96600000.0
2009-09-02 01:34:00,1.61325,1.61335,1.6128,1.613,53700000.0
2009-09-02 01:35:00,1.613,1.6132,1.6126,1.6126,110900000.0
2009-09-02 01:36:00,1.6126,1.6126,1.61185,1.61195,113300000.0
2009-09-02 01:37:00,1.61195,1.61195,1.6114,1.6118,158200000.0
2009-09-02 01:38:00,1.6118,1.6121,1.6118,1.612,58900000.0
2009-09-02 01:39:00,1.612,1.6121,1.612,1.6121,18000000.0
2009-09-02 01:40:00,1.6122,1.6123,1.61205,1.61225,97700000.0
2009-09-02 01:41:00,1.61225,1.61225,1.61215,1.6122,46300000.0
2009-09-02 01:42:00,1.61215,1.61225,1.61205,1.6121,57900000.0
2009-09-02 01:43:00,1.6121,1.6123,1.61205,1.6123,45000000.0
2009-09-02 01:44:00,1.6123,1.61235,1.6121,1.6123,88600000.0
2009-09-02 01:45:00,1.6123,1.61235,1.6121,1.6121,96700000.0
2009-09-02 01:46:00,1.6121,1.61225,1.6121,1.6122,123100000.0
2009-09-02 01:47:00,1.6122,1.61225,1.6121,1.6121,69000000.0
2009-09-02 01:48:00,1.6121,1.6122,1.6118,1.6119,63000000.0
2009-09-02 01:49:00,1.6119,1.6119,1.6114,1.6117,101700000.0
2009-09-02 01:50:00,1.6117,1.61195,1.61165,1.61185,91700000.0
2009-09-02 01:51:00,1.61185,1.61245,1.61185,1.61245,89700000.0
2009-09-02 01:52:00,1.6123,1.61235,1.61225,1.6123,40100000.0
2009-09-02 01:53:00,1.6123,1.61245,1.6122,1.6123,159800000.0
2009-09-02 01:54:00,1.6123,1.6123,1.612,1.612,75000000.0
2009-09-02 01:55:00,1.6121,1.6121,1.612,1.61205,31500000.0
2009-09-02 01:56:00,1.6121,1.6123,1.6121,1.6123,40300000.0
2009-09-02 01:57:00,1.6123,1.6124,1.61225,1.6123,60900000.0
2009-09-02 01:58:00,1.61225,1.61285,1.61225,1.6126,86700000.0
2009-09-02 01:59:00,1.6126,1.61275,1.6125,1.6125,49300000.0
2009-09-02 02:00:00,1.6125,1.61325,1.6125,1.6131,226800000.0
2009-09-02 02:01:00,1.6131,1.6132,1.6124,1.61245,149100000.0
2009-09-02 02:02:00,1.61245,1.6125,1.61235,1.61235,75400000.0
2009-09-02 02:03:00,1.6124,1.6124,1.6122,1.6122,82600000.0
2009-09-02 02:04:00,1.6122,1.61245,1.6121,1.61245,285200000.0
2009-09-02 02:05:00,1.61245,1.61245,1.6123,1.6123,71100000.0
2009-09-02 02:06:00,1.6123,1.6124,1.61225,1.6123,84700000.0
2009-09-02 02:07:00,1.6123,1.6124,1.6122,1.6122,88000000.0
2009-09-02 02:08:00,1.6122,1.6126,1.6119,1.6126,257300000.0
2009-09-02 02:09:00,1.6126,1.6127,1.6119,1.6119,188900000.0
2009-09-02 02:10:00,1.6119,1.6126,1.6119,1.6126,122400000.0
2009-09-02 02:11:00,1.6126,1.6132,1.6125,1.6131,159600000.0
2009-09-02 02:12:00,1.61305,1.6132,1.613,1.613,136000000.0
2009-09-02 02:13:00,1.613,1.613,1.6125,1.6127,146500000.0
2009-09-02 02:14:00,1.6127,1.613,1.61255,1.6126,87200000.0
2009-09-02 02:15:00,1.61255,1.6126,1.61235,1.61235,190500000.0
2009-09-02 02:16:00,1.61235,1.61265,1.6121,1.61235,223500000.0
2009-09-02 02:17:00,1.61235,1.61265,1.61235,1.6126,139900000.0
2009-09-02 02:18:00,1.61255,1.61255,1.61185,1.61185,115800000.0
2009-09-02 02:19:00,1.61185,1.61195,1.61165,1.6117,120200000.0
2009-09-02 02:20:00,1.61175,1.6123,1.6117,1.6123,74500000.0
2009-09-02 02:21:00,1.6122,1.6122,1.6118,1.6118,45300000.0
2009-09-02 02:22:00,1.6118,1.6118,1.61155,1.6116,142600000.0
2009-09-02 02:23:00,1.6116,1.6119,1.6116,1.61185,175900000.0
2009-09-02 02:24:00,1.61185,1.61215,1.6118,1.612,145800000.0
2009-09-02 02:25:00,1.612,1.6121,1.61155,1.6117,187800000.0
2009-09-02 02:26:00,1.6117,1.61205,1.6117,1.612,81700000.0
2009-09-02 02:27:00,1.6121,1.6122,1.6121,1.6122,90900000.0
2009-09-02 02:28:00,1.6122,1.6122,1.61215,1.61215,12000000.0
2009-09-02 02:29:00,1.6122,1.6122,1.6117,1.61185,106500000.0
2009-09-02 02:30:00,1.6119,1.612,1.6118,1.612,75600000.0
2009-09-02 02:31:00,1.612,1.6122,1.6119,1.6119,90800000.0
2009-09-02 02:32:00,1.61195,1.6128,1.6119,1.61275,51300000.0
2009-09-02 02:33:00,1.6128,1.6129,1.6127,1.6128,123000000.0
2009-09-02 02:34:00,1.6129,1.6131,1.6125,1.6126,116700000.0
2009-09-02 02:35:00,1.6126,1.6128,1.6126,1.6128,76000000.0
2009-09-02 02:36:00,1.6128,1.6128,1.6126,1.6127,45200000.0
2009-09-02 02:37:00,1.6127,1.6127,1.6123,1.6124,82100000.0
2009-09-02 02:38:00,1.6123,1.6123,1.61225,1.6123,32400000.0
2009-09-02 02:39:00,1.6123,1.6127,1.6123,1.6127,79700000.0
2009-09-02 02:40:00,1.6127,1.6128,1.61265,1.61275,45000000.0
2009-09-02 02:41:00,1.61275,1.6129,1.6125,1.61255,93300000.0
2009-09-02 02:42:00,1.61255,1.61285,1.61255,1.6128,142000000.0
2009-09-02 02:43:00,1.6128,1.613,1.6127,1.6128,52400000.0
2009-09-02 02:44:00,1.6128,1.6129,1.6128,1.6129,163500000.0
2009-09-02 02:45:00,1.61285,1.6129,1.6128,1.6129,101800000.0
2009-09-02 02:46:00,1.6129,1.613,1.61275,1.6128,130600000.0
2009-09-02 02:47:00,1.6128,1.613,1.6127,1.613,110400000.0
2009-09-02 02:48:00,1.613,1.6131,1.6129,1.613,90900000.0
2009-09-02 02:49:00,1.613,1.6133,1.613,1.6133,133500000.0
2009-09-02 02:50:00,1.6133,1.61375,1.6133,1.61335,133000000.0
2009-09-02 02:51:00,1.6134,1.6135,1.61315,1.6132,219200000.0
2009-09-02 02:52:00,1.6133,1.6135,1.61315,1.6134,257400000.0
2009-09-02 02:53:00,1.6134,1.61345,1.61335,1.61335,80500000.0
2009-09-02 02:54:00,1.61335,1.61335,1.6131,1.61325,218200000.0
2009-09-02 02:55:00,1.61325,1.61355,1.61325,1.6133,162100000.0
2009-09-02 02:56:00,1.61325,1.61325,1.613,1.61305,116300000.0
2009-09-02 02:57:00,1.613,1.61305,1.6129,1.6129,74600000.0
2009-09-02 02:58:00,1.61295,1.6131,1.61285,1.6131,39400000.0
2009-09-02 02:59:00,1.6131,1.6131,1.613,1.6131,52800000.0
2009-09-02 03:00:00,1.6131,1.61315,1.61295,1.61305,56700000.0
2009-09-02 03:01:00,1.61305,1.61325,1.61305,1.6132,118800000.0
2009-09-02 03:02:00,1.61325,1.61355,1.61325,1.61355,70600000.0
2009-09-02 03:03:00,1.6135,1.61375,1.6135,1.6137,50400000.0
2009-09-02 03:04:00,1.6137,1.61395,1.6137,1.6137,176900000.0
2009-09-02 03:05:00,1.6137,1.6137,1.61305,1.61305,75000000.0
2009-09-02 03:06:00,1.613,1.6134,1.6128,1.6133,146600000.0
2009-09-02 03:07:00,1.61335,1.6134,1.6133,1.6133,64300000.0
2009-09-02 03:08:00,1.6133,1.6133,1.61315,1.61325,85300000.0
2009-09-02 03:09:00,1.6133,1.61345,1.6133,1.6134,53500000.0
2009-09-02 03:10:00,1.6134,1.61365,1.6134,1.6135,111300000.0
2009-09-02 03:11:00,1.6135,1.6135,1.6132,1.6132,128000000.0
2009-09-02 03:12:00,1.6132,1.6133,1.6132,1.61325,138900000.0
2009-09-02 03:13:00,1.6133,1.6133,1.6131,1.6131,100100000.0
2009-09-02 03:14:00,1.6131,1.6131,1.6127,1.61285,133800000.0
2009-09-02 03:15:00,1.6128,1.613,1.61265,1.613,109100000.0
2009-09-02 03:16:00,1.613,1.613,1.6129,1.613,43800000.0
2009-09-02 03:17:00,1.613,1.6132,1.613,1.6131,55400000.0
2009-09-02 03:18:00,1.6131,1.6132,1.613,1.6132,54500000.0
2009-09-02 03:19:00,1.61315,1.6132,1.613,1.613,53100000.0
2009-09-02 03:20:00,1.61305,1.6134,1.613,1.6134,137800000.0
2009-09-02 03:21:00,1.6134,1.6134,1.61335,1.61335,76400000.0
2009-09-02 03:22:00,1.61335,1.6134,1.6132,1.6132,109400000.0
2009-09-02 03:23:00,1.6132,1.6132,1.613,1.61305,61000000.0
2009-09-02 03:24:00,1.613,1.61305,1.613,1.61305,16100000.0
2009-09-02 03:25:00,1.6131,1.6132,1.6131,1.6131,24400000.0
2009-09-02 03:26:00,1.6131,1.6133,1.6131,1.6133,63300000.0
2009-09-02 03:27:00,1.61335,1.6136,1.61305,1.6131,106500000.0
2009-09-02 03:28:00,1.6131,1.61325,1.6131,1.61325,77600000.0
2009-09-02 03:29:00,1.6132,1.6133,1.6131,1.6133,76600000.0
2009-09-02 03:30:00,1.6133,1.6143,1.6133,1.61375,176500000.0
2009-09-02 03:31:00,1.61375,1.614,1.6135,1.614,269400000.0
2009-09-02 03:32:00,1.614,1.6154,1.61395,1.6154,126000000.0
2009-09-02 03:33:00,1.6154,1.6156,1.61405,1.61425,316800000.0
2009-09-02 03:34:00,1.61425,1.6149,1.614,1.61405,266800000.0
2009-09-02 03:35:00,1.614,1.6149,1.614,1.6149,311900000.0
2009-09-02 03:36:00,1.6149,1.6155,1.6147,1.6155,257500000.0
2009-09-02 03:37:00,1.6155,1.6155,1.6148,1.61495,173300000.0
2009-09-02 03:38:00,1.6149,1.6149,1.6146,1.6148,79900000.0
2009-09-02 03:39:00,1.6148,1.6148,1.6146,1.61465,78000000.0
2009-09-02 03:40:00,1.61465,1.61465,1.6144,1.6144,73400000.0
2009-09-02 03:41:00,1.6143,1.61445,1.6142,1.61425,85300000.0
2009-09-02 03:42:00,1.61425,1.6146,1.61425,1.6146,99800000.0
2009-09-02 03:43:00,1.6146,1.6149,1.6146,1.6149,123700000.0
2009-09-02 03:44:00,1.6149,1.61535,1.6147,1.6152,109400000.0
2009-09-02 03:45:00,1.6152,1.61565,1.6152,1.61565,118500000.0
2009-09-02 03:46:00,1.61565,1.61565,1.61535,1.61555,214300000.0
2009-09-02 03:47:00,1.61555,1.6156,1.61535,1.61555,122300000.0
2009-09-02 03:48:00,1.61555,1.61555,1.6151,1.61515,125600000.0
2009-09-02 03:49:00,1.6151,1.6151,1.6148,1.61505,82100000.0
2009-09-02 03:50:00,1.615,1.61575,1.615,1.61555,247900000.0
2009-09-02 03:51:00,1.61565,1.6158,1.6154,1.61575,111500000.0
2009-09-02 03:52:00,1.61575,1.6159,1.6156,1.6156,201600000.0
2009-09-02 03:53:00,1.6156,1.61575,1.61555,1.61565,65800000.0
2009-09-02 03:54:00,1.61565,1.61585,1.6156,1.6158,96700000.0
2009-09-02 03:55:00,1.6158,1.6158,1.61525,1.61535,166800000.0
2009-09-02 03:56:00,1.6153,1.6154,1.61525,1.61535,56700000.0
2009-09-02 03:57:00,1.6154,1.61555,1.61525,1.6153,172900000.0
2009-09-02 03:58:00,1.61525,1.61525,1.61505,1.6151,141900000.0
2009-09-02 03:59:00,1.6151,1.6153,1.6151,1.61525,104000000.0
2009-09-02 04:00:00,1.6153,1.61555,1.6153,1.61545,303100000.0
2009-09-02 04:01:00,1.61545,1.61545,1.61505,1.6151,152600000.0
2009-09-02 04:02:00,1.6151,1.6151,1.61505,1.6151,81100000.0
2009-09-02 04:03:00,1.6151,1.61515,1.6148,1.6148,168700000.0
2009-09-02 04:04:00,1.61485,1.61525,1.6148,1.61525,82800000.0
2009-09-02 04:05:00,1.61525,1.6154,1.6151,1.61515,180100000.0
2009-09-02 04:06:00,1.61515,1.61515,1.61485,1.61505,84200000.0
2009-09-02 04:07:00,1.615,1.6154,1.615,1.61535,152500000.0
2009-09-02 04:08:00,1.6155,1.61575,1.61545,1.61575,68500000.0
2009-09-02 04:09:00,1.61575,1.61575,1.6154,1.61565,124800000.0
2009-09-02 04:10:00,1.6157,1.61575,1.61565,1.6157,93600000.0
2009-09-02 04:11:00,1.6157,1.6157,1.61555,1.61555,62200000.0
2009-09-02 04:12:00,1.6155,1.6157,1.6155,1.6156,142800000.0
2009-09-02 04:13:00,1.61565,1.6157,1.61545,1.61545,194200000.0
2009-09-02 04:14:00,1.61545,1.6159,1.61545,1.6159,78200000.0
2009-09-02 04:15:00,1.61585,1.6161,1.61585,1.6161,79200000.0
2009-09-02 04:16:00,1.6161,1.61615,1.6159,1.61615,127500000.0
2009-09-02 04:17:00,1.61595,1.61595,1.6157,1.6158,80800000.0
2009-09-02 04:18:00,1.6157,1.6157,1.6153,1.6153,205200000.0
2009-09-02 04:19:00,1.6153,1.6156,1.6153,1.6156,189500000.0
2009-09-02 04:20:00,1.6156,1.61585,1.6156,1.6158,146800000.0
2009-09-02 04:21:00,1.6158,1.61585,1.61565,1.61565,78600000.0
2009-09-02 04:22:00,1.61565,1.6157,1.61535,1.6154,142900000.0
2009-09-02 04:23:00,1.6154,1.6155,1.6154,1.6154,77200000.0
2009-09-02 04:24:00,1.6154,1.6158,1.61535,1.6157,70100000.0
2009-09-02 04:25:00,1.6158,1.61605,1.6158,1.61595,194000000.0
2009-09-02 04:26:00,1.61595,1.6163,1.61585,1.61625,268400000.0
2009-09-02 04:27:00,1.61625,1.61635,1.61615,1.6162,67800000.0
2009-09-02 04:28:00,1.6162,1.6164,1.6162,1.61625,235900000.0
2009-09-02 04:29:00,1.61625,1.61665,1.61615,1.61665,97700000.0
2009-09-02 04:30:00,1.61665,1.61665,1.6165,1.61665,92100000.0
2009-09-02 04:31:00,1.6166,1.6166,1.61625,1.61625,51700000.0
2009-09-02 04:32:00,1.61625,1.61625,1.6162,1.6162,14600000.0
2009-09-02 04:33:00,1.6162,1.6162,1.6158,1.61585,68400000.0
2009-09-02 04:34:00,1.6158,1.61605,1.6158,1.61595,280600000.0
2009-09-02 04:35:00,1.61595,1.61595,1.6159,1.61595,87000000.0
2009-09-02 04:36:00,1.6159,1.6162,1.6159,1.61615,185100000.0
2009-09-02 04:37:00,1.61615,1.6162,1.6161,1.61615,83200000.0
2009-09-02 04:38:00,1.61615,1.6162,1.6161,1.61615,86000000.0
2009-09-02 04:39:00,1.61615,1.6162,1.6157,1.6158,118800000.0
2009-09-02 04:40:00,1.6159,1.6159,1.6156,1.6156,145500000.0
2009-09-02 04:41:00,1.6156,1.6156,1.61525,1.6153,122000000.0
2009-09-02 04:42:00,1.6153,1.6153,1.61515,1.61515,68700000.0
2009-09-02 04:43:00,1.61515,1.61525,1.61515,1.6152,29400000.0
2009-09-02 04:44:00,1.6152,1.6157,1.61515,1.61565,105000000.0
2009-09-02 04:45:00,1.61565,1.616,1.6153,1.6153,101400000.0
2009-09-02 04:46:00,1.6153,1.61545,1.61515,1.61545,62200000.0
2009-09-02 04:47:00,1.6154,1.6155,1.6154,1.6154,36200000.0
2009-09-02 04:48:00,1.6154,1.61555,1.6152,1.61525,73200000.0
2009-09-02 04:49:00,1.61525,1.61525,1.6148,1.6148,79200000.0
2009-09-02 04:50:00,1.6148,1.61505,1.6148,1.61505,57000000.0
2009-09-02 04:51:00,1.61505,1.61505,1.61485,1.615,55900000.0
2009-09-02 04:52:00,1.615,1.61525,1.615,1.61515,76800000.0
2009-09-02 04:53:00,1.61515,1.6152,1.61505,1.61515,48400000.0
2009-09-02 04:54:00,1.6152,1.6152,1.6146,1.6146,77400000.0
2009-09-02 04:55:00,1.61455,1.6149,1.61455,1.6149,111500000.0
2009-09-02 04:56:00,1.6149,1.6152,1.6149,1.6151,75500000.0
2009-09-02 04:57:00,1.6151,1.6151,1.6151,1.6151,25600000.0
2009-09-02 04:58:00,1.61505,1.6156,1.61505,1.6153,63000000.0
2009-09-02 04:59:00,1.6153,1.6155,1.6152,1.6154,133200000.0
2009-09-02 05:00:00,1.61535,1.6154,1.61515,1.61535,197700000.0
2009-09-02 05:01:00,1.61535,1.61555,1.6153,1.61545,112800000.0
2009-09-02 05:02:00,1.6154,1.61565,1.6153,1.61565,88800000.0
2009-09-02 05:03:00,1.6156,1.61575,1.61545,1.61545,43500000.0
2009-09-02 05:04:00,1.61545,1.6155,1.61545,1.6155,63400000.0
2009-09-02 05:05:00,1.6155,1.61605,1.6155,1.6157,137800000.0
2009-09-02 05:06:00,1.6157,1.6157,1.6155,1.6156,44200000.0
2009-09-02 05:07:00,1.6156,1.6157,1.6156,1.61565,34000000.0
2009-09-02 05:08:00,1.61565,1.6157,1.6151,1.61525,141200000.0
2009-09-02 05:09:00,1.61525,1.61525,1.61475,1.6152,109800000.0
2009-09-02 05:10:00,1.6152,1.6155,1.61515,1.61515,91000000.0
2009-09-02 05:11:00,1.6152,1.61525,1.61515,1.6152,17200000.0
2009-09-02 05:12:00,1.6152,1.61525,1.6151,1.6152,78800000.0
2009-09-02 05:13:00,1.6152,1.6153,1.6152,1.61525,15200000.0
2009-09-02 05:14:00,1.6152,1.6153,1.6152,1.61525,26000000.0
2009-09-02 05:15:00,1.61525,1.61525,1.61515,1.6152,32500000.0
2009-09-02 05:16:00,1.6152,1.61525,1.61515,1.61515,46800000.0
2009-09-02 05:17:00,1.61515,1.61525,1.61515,1.6152,56100000.0
2009-09-02 05:18:00,1.6152,1.61525,1.61515,1.61515,21400000.0
2009-09-02 05:19:00,1.61515,1.61515,1.6147,1.61475,44100000.0
2009-09-02 05:20:00,1.6148,1.61495,1.6144,1.61465,48500000.0
2009-09-02 05:21:00,1.61465,1.61465,1.6144,1.6144,181500000.0
2009-09-02 05:22:00,1.61445,1.61455,1.6141,1.6142,221900000.0
2009-09-02 05:23:00,1.6142,1.6148,1.6142,1.6148,111000000.0
2009-09-02 05:24:00,1.6148,1.61505,1.61475,1.615,142800000.0
2009-09-02 05:25:00,1.61505,1.61505,1.6148,1.61495,94900000.0
2009-09-02 05:26:00,1.61495,1.6154,1.61495,1.61515,127900000.0
2009-09-02 05:27:00,1.61515,1.61525,1.61475,1.61475,128100000.0
2009-09-02 05:28:00,1.61475,1.6152,1.61465,1.6152,134200000.0
2009-09-02 05:29:00,1.6152,1.61555,1.6152,1.61545,155800000.0
2009-09-02 05:30:00,1.61545,1.61605,1.61545,1.61595,353000000.0
2009-09-02 05:31:00,1.616,1.61665,1.616,1.61665,244700000.0
2009-09-02 05:32:00,1.61665,1.61705,1.6165,1.6166,277800000.0
2009-09-02 05:33:00,1.6167,1.6171,1.61655,1.61685,79600000.0
2009-09-02 05:34:00,1.61685,1.61695,1.6167,1.6168,158900000.0
2009-09-02 05:35:00,1.6168,1.6169,1.6168,1.61685,85600000.0
2009-09-02 05:36:00,1.61685,1.6169,1.61685,1.61685,22400000.0
2009-09-02 05:37:00,1.61685,1.61685,1.6163,1.6164,106700000.0
2009-09-02 05:38:00,1.6164,1.6167,1.6163,1.61655,71300000.0
2009-09-02 05:39:00,1.6166,1.6166,1.6163,1.6165,43900000.0
2009-09-02 05:40:00,1.6165,1.61655,1.6164,1.61655,24600000.0
2009-09-02 05:41:00,1.61655,1.61655,1.6165,1.6165,24300000.0
2009-09-02 05:42:00,1.6165,1.6165,1.6165,1.6165,3000000.0
2009-09-02 05:43:00,1.6165,1.6165,1.6164,1.61645,24100000.0
2009-09-02 05:44:00,1.61645,1.61645,1.6164,1.61645,31700000.0
2009-09-02 05:45:00,1.61645,1.61645,1.6163,1.6164,36400000.0
2009-09-02 05:46:00,1.6164,1.6164,1.61625,1.6163,34300000.0
2009-09-02 05:47:00,1.6162,1.61625,1.6158,1.6158,74700000.0
2009-09-02 05:48:00,1.61575,1.61575,1.6156,1.61575,19000000.0
2009-09-02 05:49:00,1.6158,1.6158,1.6157,1.6157,15600000.0
2009-09-02 05:50:00,1.6157,1.6157,1.61545,1.61545,18400000.0
2009-09-02 05:51:00,1.61545,1.6155,1.6154,1.6154,13000000.0
2009-09-02 05:52:00,1.6155,1.61565,1.6154,1.6155,27800000.0
2009-09-02 05:53:00,1.6155,1.61555,1.6154,1.6154,36500000.0
2009-09-02 05:54:00,1.6154,1.6163,1.6154,1.61625,62700000.0
2009-09-02 05:55:00,1.6163,1.61655,1.61615,1.61645,89700000.0
2009-09-02 05:56:00,1.61645,1.6165,1.6164,1.6164,45300000.0
2009-09-02 05:57:00,1.6164,1.6165,1.61635,1.6165,41000000.0
2009-09-02 05:58:00,1.6165,1.6165,1.6163,1.6163,25400000.0
2009-09-02 05:59:00,1.6162,1.6162,1.61595,1.616,32600000.0
2009-09-02 06:00:00,1.61605,1.61615,1.61605,1.6161,32200000.0
2009-09-02 06:01:00,1.6161,1.61615,1.6156,1.6156,157100000.0
2009-09-02 06:02:00,1.6156,1.6157,1.6156,1.6156,31900000.0
2009-09-02 06:03:00,1.6156,1.61575,1.6156,1.6156,166600000.0
2009-09-02 06:04:00,1.6156,1.61575,1.6155,1.6156,102600000.0
2009-09-02 06:05:00,1.6156,1.6157,1.6156,1.6156,98500000.0
2009-09-02 06:06:00,1.61565,1.6158,1.6156,1.6158,143300000.0
2009-09-02 06:07:00,1.61575,1.616,1.61575,1.616,57100000.0
2009-09-02 06:08:00,1.616,1.616,1.61585,1.6159,47300000.0
2009-09-02 06:09:00,1.6159,1.6159,1.6157,1.6157,34600000.0
2009-09-02 06:10:00,1.6157,1.61585,1.6157,1.61585,36200000.0
2009-09-02 06:11:00,1.6158,1.6158,1.6158,1.6158,44600000.0
2009-09-02 06:12:00,1.6158,1.6159,1.6158,1.6158,33000000.0
2009-09-02 06:13:00,1.6158,1.6163,1.6158,1.6163,121700000.0
2009-09-02 06:14:00,1.61625,1.6163,1.6162,1.6162,39700000.0
2009-09-02 06:15:00,1.6162,1.61625,1.6162,1.6162,29600000.0
2009-09-02 06:16:00,1.6162,1.6164,1.61615,1.6163,96900000.0
2009-09-02 06:17:00,1.6164,1.61645,1.6163,1.6163,62400000.0
2009-09-02 06:18:00,1.61635,1.61665,1.6163,1.6166,20400000.0
2009-09-02 06:19:00,1.6166,1.61665,1.6166,1.6166,14900000.0
2009-09-02 06:20:00,1.6166,1.6166,1.6162,1.61645,50600000.0
2009-09-02 06:21:00,1.61645,1.61685,1.61645,1.61685,53900000.0
2009-09-02 06:22:00,1.61685,1.6169,1.6163,1.6164,103100000.0
2009-09-02 06:23:00,1.61635,1.61655,1.6163,1.6165,60000000.0
2009-09-02 06:24:00,1.6165,1.6167,1.6164,1.6165,49400000.0
2009-09-02 06:25:00,1.6165,1.6165,1.6163,1.6163,56500000.0
2009-09-02 06:26:00,1.6163,1.61665,1.6163,1.6165,178500000.0
2009-09-02 06:27:00,1.6165,1.61655,1.6165,1.6165,119700000.0
2009-09-02 06:28:00,1.6165,1.61715,1.6165,1.61715,68200000.0
2009-09-02 06:29:00,1.61725,1.61785,1.6172,1.61775,204900000.0
2009-09-02 06:30:00,1.61775,1.61775,1.61675,1.617,157600000.0
2009-09-02 06:31:00,1.61705,1.6172,1.61705,1.6171,83900000.0
2009-09-02 06:32:00,1.6171,1.6171,1.6162,1.61655,118700000.0
2009-09-02 06:33:00,1.61655,1.6167,1.61645,1.6165,63100000.0
2009-09-02 06:34:00,1.6165,1.6167,1.61645,1.6166,105200000.0
2009-09-02 06:35:00,1.6166,1.6166,1.6165,1.61655,31000000.0
2009-09-02 06:36:00,1.61655,1.61655,1.6161,1.6162,95100000.0
2009-09-02 06:37:00,1.6162,1.61625,1.616,1.616,85900000.0
2009-09-02 06:38:00,1.6161,1.6163,1.61585,1.6163,55100000.0
2009-09-02 06:39:00,1.61625,1.6164,1.61615,1.61635,54400000.0
2009-09-02 06:40:00,1.61635,1.61685,1.61635,1.61675,161000000.0
2009-09-02 06:41:00,1.61675,1.61685,1.61675,1.61685,52200000.0
2009-09-02 06:42:00,1.61685,1.617,1.61685,1.617,19200000.0
2009-09-02 06:43:00,1.61695,1.61705,1.61685,1.617,26500000.0
2009-09-02 06:44:00,1.617,1.61705,1.61695,1.61705,28000000.0
2009-09-02 06:45:00,1.61705,1.61705,1.61675,1.61675,18600000.0
2009-09-02 06:46:00,1.6167,1.61685,1.61665,1.61675,62100000.0
2009-09-02 06:47:00,1.6168,1.61685,1.61675,1.61685,33000000.0
2009-09-02 06:48:00,1.6169,1.6169,1.61665,1.6168,29800000.0
2009-09-02 06:49:00,1.61685,1.61685,1.61665,1.61685,45100000.0
2009-09-02 06:50:00,1.6168,1.61685,1.6168,1.61685,7000000.0
2009-09-02 06:51:00,1.6168,1.6168,1.6164,1.6165,74800000.0
2009-09-02 06:52:00,1.6165,1.6168,1.6165,1.6168,30900000.0
2009-09-02 06:53:00,1.61685,1.61695,1.61685,1.61695,41300000.0
2009-09-02 06:54:00,1.617,1.6172,1.6169,1.61705,84700000.0
2009-09-02 06:55:00,1.61705,1.61715,1.617,1.617,44000000.0
2009-09-02 06:56:00,1.61695,1.617,1.6167,1.6168,69100000.0
2009-09-02 06:57:00,1.6168,1.61695,1.6167,1.6167,76100000.0
2009-09-02 06:58:00,1.6167,1.6168,1.6166,1.6166,84600000.0
2009-09-02 06:59:00,1.61665,1.61685,1.61665,1.61675,33000000.0
2009-09-02 07:00:00,1.61675,1.61695,1.6167,1.61695,55800000.0
2009-09-02 07:01:00,1.61695,1.61705,1.6169,1.61695,31700000.0
2009-09-02 07:02:00,1.61695,1.61695,1.6168,1.6168,25000000.0
2009-09-02 07:03:00,1.61685,1.61695,1.6168,1.6168,32600000.0
2009-09-02 07:04:00,1.61685,1.61705,1.61685,1.617,45200000.0
2009-09-02 07:05:00,1.61705,1.6171,1.61695,1.61695,66800000.0
2009-09-02 07:06:00,1.61695,1.61705,1.61695,1.61705,34000000.0
2009-09-02 07:07:00,1.61705,1.61705,1.61695,1.617,24300000.0
2009-09-02 07:08:00,1.617,1.617,1.61655,1.61655,63600000.0
2009-09-02 07:09:00,1.61655,1.6166,1.61655,1.61655,11000000.0
2009-09-02 07:10:00,1.61655,1.6166,1.6161,1.6161,90100000.0
2009-09-02 07:11:00,1.6161,1.6162,1.61585,1.61585,60300000.0
2009-09-02 07:12:00,1.6159,1.616,1.6157,1.6157,45600000.0
2009-09-02 07:13:00,1.6157,1.6157,1.6155,1.6156,68000000.0
2009-09-02 07:14:00,1.6156,1.61575,1.6155,1.6156,108600000.0
2009-09-02 07:15:00,1.6156,1.61605,1.6156,1.616,409200000.0
2009-09-02 07:16:00,1.616,1.61615,1.6157,1.6159,309800000.0
2009-09-02 07:17:00,1.6159,1.61595,1.6159,1.61595,23000000.0
2009-09-02 07:18:00,1.6159,1.61595,1.6157,1.6158,71500000.0
2009-09-02 07:19:00,1.6158,1.61585,1.6155,1.61555,165100000.0
2009-09-02 07:20:00,1.6155,1.6156,1.61535,1.6154,56300000.0
2009-09-02 07:21:00,1.6154,1.6154,1.6152,1.6153,48900000.0
2009-09-02 07:22:00,1.6153,1.61545,1.6152,1.6152,53000000.0
2009-09-02 07:23:00,1.6152,1.61535,1.6151,1.6151,73500000.0
2009-09-02 07:24:00,1.6151,1.6151,1.6148,1.6149,78000000.0
2009-09-02 07:25:00,1.6148,1.61495,1.61465,1.61465,39500000.0
2009-09-02 07:26:00,1.61465,1.61485,1.61465,1.61485,23300000.0
2009-09-02 07:27:00,1.6148,1.61535,1.6147,1.61505,187300000.0
2009-09-02 07:28:00,1.61505,1.61525,1.61505,1.61525,102500000.0
2009-09-02 07:29:00,1.61525,1.6153,1.61515,1.6153,147400000.0
2009-09-02 07:30:00,1.6154,1.6156,1.6153,1.6154,162900000.0
2009-09-02 07:31:00,1.6154,1.6154,1.6151,1.6153,118800000.0
2009-09-02 07:32:00,1.6153,1.61555,1.6153,1.6155,208700000.0
2009-09-02 07:33:00,1.6155,1.61575,1.6155,1.61575,84200000.0
2009-09-02 07:34:00,1.6156,1.6156,1.61555,1.61555,11400000.0
2009-09-02 07:35:00,1.61555,1.6156,1.61555,1.61555,38400000.0
2009-09-02 07:36:00,1.61555,1.61565,1.6155,1.61565,45100000.0
2009-09-02 07:37:00,1.6156,1.6157,1.6156,1.6157,99400000.0
2009-09-02 07:38:00,1.61575,1.61575,1.6156,1.6156,197600000.0
2009-09-02 07:39:00,1.6157,1.616,1.6156,1.6159,282100000.0
2009-09-02 07:40:00,1.6159,1.6159,1.61585,1.61585,38200000.0
2009-09-02 07:41:00,1.6159,1.616,1.6159,1.6159,139900000.0
2009-09-02 07:42:00,1.6159,1.616,1.61545,1.616,147400000.0
2009-09-02 07:43:00,1.616,1.61615,1.6156,1.6156,86300000.0
2009-09-02 07:44:00,1.6156,1.6159,1.6152,1.61565,174300000.0
2009-09-02 07:45:00,1.61565,1.61595,1.61565,1.6157,163400000.0
2009-09-02 07:46:00,1.6157,1.6157,1.6155,1.6156,86900000.0
2009-09-02 07:47:00,1.6156,1.6156,1.61555,1.61555,14000000.0
2009-09-02 07:48:00,1.61555,1.61555,1.61525,1.6153,91400000.0
2009-09-02 07:49:00,1.61535,1.61535,1.6152,1.61525,109200000.0
2009-09-02 07:50:00,1.61525,1.6153,1.6152,1.61525,142800000.0
2009-09-02 07:51:00,1.6153,1.61545,1.6153,1.61545,43200000.0
2009-09-02 07:52:00,1.61545,1.6155,1.6152,1.6152,78300000.0
2009-09-02 07:53:00,1.6152,1.6153,1.61485,1.61515,148300000.0
2009-09-02 07:54:00,1.6152,1.61545,1.6152,1.61545,77200000.0
2009-09-02 07:55:00,1.6154,1.6155,1.615,1.6151,126500000.0
2009-09-02 07:56:00,1.61515,1.6152,1.6151,1.6152,105400000.0
2009-09-02 07:57:00,1.61525,1.61545,1.6152,1.61545,78400000.0
2009-09-02 07:58:00,1.61545,1.61615,1.6154,1.61615,255900000.0
2009-09-02 07:59:00,1.61615,1.61645,1.6161,1.6163,217700000.0
2009-09-02 08:00:00,1.6163,1.6165,1.6159,1.6163,283100000.0
2009-09-02 08:01:00,1.6163,1.61685,1.6161,1.61665,259800000.0
2009-09-02 08:02:00,1.6166,1.61685,1.6166,1.61665,121100000.0
2009-09-02 08:03:00,1.6168,1.6169,1.61665,1.61665,41200000.0
2009-09-02 08:04:00,1.61665,1.6167,1.61645,1.61645,152800000.0
2009-09-02 08:05:00,1.61645,1.61675,1.61645,1.61675,124700000.0
2009-09-02 08:06:00,1.6168,1.6169,1.6168,1.61685,23000000.0
2009-09-02 08:07:00,1.61685,1.61695,1.61685,1.61685,23500000.0
2009-09-02 08:08:00,1.61685,1.61685,1.6161,1.6161,214400000.0
2009-09-02 08:09:00,1.6161,1.6167,1.616,1.6166,303800000.0
2009-09-02 08:10:00,1.61655,1.6166,1.61635,1.6164,210000000.0
2009-09-02 08:11:00,1.6164,1.6166,1.6164,1.6166,229200000.0
2009-09-02 08:12:00,1.61675,1.6168,1.6166,1.6167,151200000.0
2009-09-02 08:13:00,1.6167,1.6175,1.6166,1.6175,296000000.0
2009-09-02 08:14:00,1.6174,1.6187,1.6174,1.6187,379900000.0
2009-09-02 08:15:00,1.61875,1.6192,1.61875,1.61885,511800000.0
2009-09-02 08:16:00,1.61885,1.61895,1.6183,1.6183,272000000.0
2009-09-02 08:17:00,1.6183,1.6184,1.6181,1.6183,258300000.0
2009-09-02 08:18:00,1.6183,1.6183,1.61785,1.6179,139000000.0
2009-09-02 08:19:00,1.6179,1.618,1.61775,1.61775,114700000.0
2009-09-02 08:20:00,1.61775,1.6184,1.61775,1.6184,200200000.0
2009-09-02 08:21:00,1.6183,1.619,1.6183,1.6184,230400000.0
2009-09-02 08:22:00,1.6184,1.61845,1.61825,1.61825,247000000.0
2009-09-02 08:23:00,1.61825,1.61825,1.6174,1.61745,139800000.0
2009-09-02 08:24:00,1.61745,1.61765,1.61695,1.6171,368100000.0
2009-09-02 08:25:00,1.61705,1.6174,1.617,1.61725,278600000.0
2009-09-02 08:26:00,1.61725,1.6175,1.61725,1.6174,92600000.0
2009-09-02 08:27:00,1.6174,1.61805,1.6174,1.61795,297600000.0
2009-09-02 08:28:00,1.61795,1.618,1.6178,1.6179,206100000.0
2009-09-02 08:29:00,1.6178,1.6179,1.6177,1.61785,212000000.0
2009-09-02 08:30:00,1.61785,1.61785,1.61755,1.61775,272200000.0
2009-09-02 08:31:00,1.61775,1.6178,1.61765,1.61775,114300000.0
2009-09-02 08:32:00,1.61775,1.6178,1.6175,1.6175,159300000.0
2009-09-02 08:33:00,1.6175,1.6177,1.6168,1.61685,318600000.0
2009-09-02 08:34:00,1.6168,1.61705,1.61665,1.6168,219500000.0
2009-09-02 08:35:00,1.6168,1.6168,1.61645,1.61645,299100000.0
2009-09-02 08:36:00,1.61645,1.61665,1.6164,1.61665,347300001.0
2009-09-02 08:37:00,1.61665,1.6171,1.61665,1.617,243200000.0
2009-09-02 08:38:00,1.617,1.6171,1.617,1.61705,101900000.0
2009-09-02 08:39:00,1.6171,1.6172,1.617,1.6171,140500000.0
2009-09-02 08:40:00,1.6171,1.6177,1.61705,1.6177,347200000.0
2009-09-02 08:41:00,1.61765,1.61765,1.61745,1.6175,363100000.0
2009-09-02 08:42:00,1.6175,1.6181,1.6175,1.618,578700000.0
2009-09-02 08:43:00,1.618,1.618,1.61705,1.61705,335500000.0
2009-09-02 08:44:00,1.6171,1.61725,1.6168,1.6172,483800000.0
2009-09-02 08:45:00,1.6172,1.6176,1.61715,1.61745,317600000.0
2009-09-02 08:46:00,1.61745,1.6175,1.61665,1.6167,369600001.0
2009-09-02 08:47:00,1.6167,1.6173,1.61665,1.6173,432100000.0
2009-09-02 08:48:00,1.6173,1.61745,1.6173,1.6174,271500000.0
2009-09-02 08:49:00,1.61745,1.6175,1.6173,1.61745,215100000.0
2009-09-02 08:50:00,1.61745,1.61745,1.61705,1.61715,501900000.0
2009-09-02 08:51:00,1.61715,1.61775,1.617,1.6177,584900000.0
2009-09-02 08:52:00,1.6177,1.6188,1.6177,1.6186,474599998.0
2009-09-02 08:53:00,1.6186,1.6186,1.61775,1.61795,401300000.0
2009-09-02 08:54:00,1.618,1.6183,1.6177,1.6182,535400000.0
2009-09-02 08:55:00,1.6182,1.61835,1.618,1.618,577200001.0
2009-09-02 08:56:00,1.618,1.61815,1.6176,1.6179,315499999.0
2009-09-02 08:57:00,1.6179,1.6185,1.6179,1.618,305600000.0
2009-09-02 08:58:00,1.61795,1.6188,1.6179,1.61815,407300000.0
2009-09-02 08:59:00,1.6182,1.6187,1.61755,1.61755,411500000.0
2009-09-02 09:00:00,1.61755,1.6183,1.61755,1.61815,457200000.0
2009-09-02 09:01:00,1.61815,1.6182,1.6177,1.6179,372900002.0
2009-09-02 09:02:00,1.6179,1.618,1.6176,1.6176,348500000.0
2009-09-02 09:03:00,1.6176,1.6177,1.6174,1.6174,300100000.0
2009-09-02 09:04:00,1.6174,1.61755,1.61725,1.6173,656000000.0
2009-09-02 09:05:00,1.6173,1.6174,1.61715,1.61725,228200000.0
2009-09-02 09:06:00,1.6172,1.6172,1.61635,1.6165,371399999.0
2009-09-02 09:07:00,1.6166,1.6167,1.6162,1.6163,727199998.0
2009-09-02 09:08:00,1.6163,1.6163,1.6143,1.6143,608699999.0
2009-09-02 09:09:00,1.6143,1.61435,1.6135,1.6143,466800000.0
2009-09-02 09:10:00,1.6143,1.6146,1.6143,1.6144,244000000.0
2009-09-02 09:11:00,1.61445,1.6146,1.61435,1.6144,174100000.0
2009-09-02 09:12:00,1.6144,1.6152,1.6143,1.615,328900000.0
2009-09-02 09:13:00,1.615,1.615,1.61455,1.61455,166300000.0
2009-09-02 09:14:00,1.61455,1.6148,1.6145,1.6147,223400000.0
2009-09-02 09:15:00,1.6147,1.6152,1.61455,1.6151,150500000.0
2009-09-02 09:16:00,1.61525,1.61535,1.61495,1.61495,479000002.0
2009-09-02 09:17:00,1.615,1.6153,1.615,1.6152,164700000.0
2009-09-02 09:18:00,1.6152,1.6152,1.61455,1.6149,348400000.0
2009-09-02 09:19:00,1.6149,1.615,1.6147,1.6149,239900000.0
2009-09-02 09:20:00,1.6149,1.6149,1.61405,1.6145,332600000.0
2009-09-02 09:21:00,1.6145,1.6145,1.614,1.6141,375100000.0
2009-09-02 09:22:00,1.6141,1.6145,1.6138,1.6138,400300000.0
2009-09-02 09:23:00,1.6138,1.61425,1.61355,1.6142,402900000.0
2009-09-02 09:24:00,1.61425,1.61425,1.6135,1.6138,446200000.0
2009-09-02 09:25:00,1.6138,1.61395,1.61335,1.6134,263200000.0
2009-09-02 09:26:00,1.61335,1.61405,1.6131,1.61395,480500000.0
2009-09-02 09:27:00,1.6139,1.6143,1.61385,1.614,356300000.0
2009-09-02 09:28:00,1.614,1.6141,1.6138,1.6139,275900000.0
2009-09-02 09:29:00,1.6139,1.61405,1.61385,1.61385,211200000.0
2009-09-02 09:30:00,1.61385,1.6142,1.6138,1.6138,620700000.0
2009-09-02 09:31:00,1.6138,1.61385,1.6136,1.6136,166900000.0
2009-09-02 09:32:00,1.6136,1.6137,1.61345,1.6136,169700000.0
2009-09-02 09:33:00,1.6136,1.61365,1.6133,1.61355,438800000.0
2009-09-02 09:34:00,1.61345,1.61415,1.61345,1.6141,337900000.0
2009-09-02 09:35:00,1.61405,1.61445,1.614,1.614,457900000.0
2009-09-02 09:36:00,1.61395,1.614,1.61365,1.6138,316900000.0
2009-09-02 09:37:00,1.6138,1.6142,1.6136,1.61395,403100000.0
2009-09-02 09:38:00,1.614,1.61425,1.6136,1.6137,492600000.0
2009-09-02 09:39:00,1.6137,1.6137,1.6133,1.61335,485500000.0
2009-09-02 09:40:00,1.61335,1.6134,1.61285,1.61305,600800000.0
2009-09-02 09:41:00,1.61305,1.6136,1.61305,1.6134,476500000.0
2009-09-02 09:42:00,1.61345,1.61345,1.61295,1.613,528300001.0
2009-09-02 09:43:00,1.61295,1.61295,1.6123,1.6123,612800000.0
2009-09-02 09:44:00,1.6124,1.6125,1.612,1.6122,403400000.0
2009-09-02 09:45:00,1.6122,1.613,1.6122,1.613,515700000.0
2009-09-02 09:46:00,1.6131,1.61315,1.6127,1.6128,432500000.0
2009-09-02 09:47:00,1.61275,1.61355,1.6127,1.61355,420200000.0
2009-09-02 09:48:00,1.61355,1.6138,1.6134,1.6138,330500000.0
2009-09-02 09:49:00,1.6138,1.61385,1.6132,1.61335,292000000.0
2009-09-02 09:50:00,1.6133,1.6133,1.6128,1.613,351400000.0
2009-09-02 09:51:00,1.613,1.6131,1.61265,1.61295,581300000.0
2009-09-02 09:52:00,1.61295,1.6132,1.6128,1.61285,619100001.0
2009-09-02 09:53:00,1.6128,1.6129,1.61205,1.61215,456200000.0
2009-09-02 09:54:00,1.6122,1.61235,1.61175,1.61175,350800000.0
2009-09-02 09:55:00,1.6118,1.6119,1.6114,1.6114,396200000.0
2009-09-02 09:56:00,1.6114,1.6116,1.6114,1.6115,400500000.0
2009-09-02 09:57:00,1.6115,1.6119,1.6115,1.61185,319100000.0
2009-09-02 09:58:00,1.6119,1.61235,1.6119,1.612,494200000.0
2009-09-02 09:59:00,1.612,1.6122,1.61175,1.61205,572700000.0
2009-09-02 10:00:00,1.61205,1.61265,1.6119,1.6126,449200000.0
2009-09-02 10:01:00,1.6126,1.61265,1.61235,1.6124,279300000.0
2009-09-02 10:02:00,1.61235,1.61235,1.6117,1.61175,339900000.0
2009-09-02 10:03:00,1.61175,1.6128,1.61175,1.6125,362100000.0
2009-09-02 10:04:00,1.6125,1.6128,1.61215,1.6128,639800001.0
2009-09-02 10:05:00,1.6128,1.6133,1.6125,1.6131,568400001.0
2009-09-02 10:06:00,1.6131,1.61335,1.6127,1.61315,626800001.0
2009-09-02 10:07:00,1.61315,1.61335,1.61295,1.6132,439300000.0
2009-09-02 10:08:00,1.6132,1.6136,1.61305,1.6132,670000000.0
2009-09-02 10:09:00,1.6132,1.6135,1.61285,1.6134,603600000.0
2009-09-02 10:10:00,1.6134,1.61345,1.6129,1.6129,822099998.0
2009-09-02 10:11:00,1.6129,1.6135,1.6129,1.6133,627400001.0
2009-09-02 10:12:00,1.6133,1.61345,1.61315,1.61315,498900000.0
2009-09-02 10:13:00,1.61315,1.6136,1.61315,1.6134,552100000.0
2009-09-02 10:14:00,1.6134,1.6134,1.61265,1.6129,754899999.0
2009-09-02 10:15:00,1.6129,1.6132,1.6127,1.6129,450600000.0
2009-09-02 10:16:00,1.6129,1.6133,1.6129,1.6133,269000000.0
2009-09-02 10:17:00,1.6133,1.6136,1.6132,1.6132,459900000.0
2009-09-02 10:18:00,1.6132,1.6136,1.6132,1.61325,633800000.0
2009-09-02 10:19:00,1.61325,1.61335,1.61305,1.6132,286500000.0
2009-09-02 10:20:00,1.6132,1.6135,1.6131,1.6134,276300000.0
2009-09-02 10:21:00,1.6134,1.6137,1.6133,1.6133,282000000.0
2009-09-02 10:22:00,1.6134,1.61365,1.6133,1.6136,377500000.0
2009-09-02 10:23:00,1.6136,1.6136,1.6133,1.6135,189400000.0
2009-09-02 10:24:00,1.6135,1.6137,1.6134,1.61365,208500000.0
2009-09-02 10:25:00,1.61365,1.6138,1.61365,1.6138,203000000.0
2009-09-02 10:26:00,1.6138,1.61385,1.6138,1.6138,129100000.0
2009-09-02 10:27:00,1.6138,1.6138,1.61355,1.61365,529700000.0
2009-09-02 10:28:00,1.61365,1.6137,1.61305,1.61325,324900000.0
2009-09-02 10:29:00,1.61325,1.6136,1.61315,1.6134,466000000.0
2009-09-02 10:30:00,1.6134,1.6135,1.6132,1.6134,206700000.0
2009-09-02 10:31:00,1.6134,1.6135,1.6133,1.6135,361500001.0
2009-09-02 10:32:00,1.61345,1.6137,1.6132,1.6135,485500000.0
2009-09-02 10:33:00,1.6135,1.61445,1.61335,1.61435,460900000.0
2009-09-02 10:34:00,1.61435,1.6148,1.61425,1.6145,448800000.0
2009-09-02 10:35:00,1.61455,1.6146,1.61435,1.61435,231300000.0
2009-09-02 10:36:00,1.61435,1.61485,1.61435,1.6148,576400000.0
2009-09-02 10:37:00,1.6148,1.6153,1.6148,1.61485,583500000.0
2009-09-02 10:38:00,1.6149,1.6149,1.61455,1.6147,467000000.0
2009-09-02 10:39:00,1.6147,1.6148,1.6145,1.6146,426600000.0
2009-09-02 10:40:00,1.6146,1.6147,1.6145,1.6145,282900000.0
2009-09-02 10:41:00,1.6146,1.6148,1.61455,1.6148,497399999.0
2009-09-02 10:42:00,1.6148,1.6148,1.6145,1.6145,349000000.0
2009-09-02 10:43:00,1.6145,1.61465,1.61445,1.61455,476000000.0
2009-09-02 10:44:00,1.61455,1.6148,1.61455,1.6147,233600000.0
2009-09-02 10:45:00,1.6147,1.61545,1.61465,1.61505,455300000.0
2009-09-02 10:46:00,1.61505,1.6151,1.615,1.615,105400000.0
2009-09-02 10:47:00,1.615,1.615,1.6146,1.6148,408500000.0
2009-09-02 10:48:00,1.6148,1.6149,1.61465,1.6149,263400000.0
2009-09-02 10:49:00,1.6149,1.6151,1.6148,1.61505,303800000.0
2009-09-02 10:50:00,1.61505,1.61525,1.6149,1.61505,238200000.0
2009-09-02 10:51:00,1.615,1.6152,1.61475,1.615,294800000.0
2009-09-02 10:52:00,1.615,1.6151,1.61475,1.615,369800000.0
2009-09-02 10:53:00,1.615,1.6156,1.61495,1.61535,365100000.0
2009-09-02 10:54:00,1.6153,1.6156,1.615,1.6151,477400001.0
2009-09-02 10:55:00,1.6151,1.61515,1.615,1.6151,347300000.0
2009-09-02 10:56:00,1.61505,1.61575,1.61505,1.6156,194400000.0
2009-09-02 10:57:00,1.6156,1.61565,1.6155,1.61555,337500000.0
2009-09-02 10:58:00,1.61555,1.61565,1.6154,1.6154,229600000.0
2009-09-02 10:59:00,1.6155,1.6156,1.61535,1.6154,235800000.0
2009-09-02 11:00:00,1.6154,1.6154,1.6147,1.6152,444700000.0
2009-09-02 11:01:00,1.6152,1.6152,1.6149,1.6149,256900000.0
2009-09-02 11:02:00,1.6149,1.615,1.6147,1.615,417000000.0
2009-09-02 11:03:00,1.615,1.6153,1.6148,1.6152,415300000.0
2009-09-02 11:04:00,1.6152,1.61535,1.615,1.615,350700000.0
2009-09-02 11:05:00,1.615,1.6152,1.61485,1.6149,302000000.0
2009-09-02 11:06:00,1.6149,1.6149,1.6147,1.6147,292900000.0
2009-09-02 11:07:00,1.6147,1.6149,1.6147,1.6148,519400000.0
2009-09-02 11:08:00,1.61475,1.6148,1.6147,1.6147,334100000.0
2009-09-02 11:09:00,1.6147,1.6148,1.6147,1.6148,70000000.0
2009-09-02 11:10:00,1.6148,1.6149,1.61465,1.6149,502700000.0
2009-09-02 11:11:00,1.615,1.61505,1.6148,1.6148,340700000.0
2009-09-02 11:12:00,1.6148,1.6149,1.61475,1.6149,393400000.0
2009-09-02 11:13:00,1.6149,1.615,1.61485,1.6149,453700000.0
2009-09-02 11:14:00,1.615,1.6151,1.6148,1.6151,282700000.0
2009-09-02 11:15:00,1.6151,1.6153,1.615,1.6153,228300000.0
2009-09-02 11:16:00,1.6154,1.6156,1.6152,1.61545,219000000.0
2009-09-02 11:17:00,1.6155,1.61555,1.6152,1.6152,260200000.0
2009-09-02 11:18:00,1.6152,1.6155,1.6152,1.6155,249800000.0
2009-09-02 11:19:00,1.6155,1.6156,1.6155,1.6156,86700000.0
2009-09-02 11:20:00,1.6156,1.6161,1.6154,1.6158,87600000.0
2009-09-02 11:21:00,1.6158,1.616,1.6158,1.61595,123600000.0
2009-09-02 11:22:00,1.6159,1.6159,1.61555,1.61565,268500000.0
2009-09-02 11:23:00,1.61565,1.6164,1.61565,1.61605,550899999.0
2009-09-02 11:24:00,1.61605,1.6164,1.61605,1.61615,257100000.0
2009-09-02 11:25:00,1.61615,1.6163,1.61595,1.6162,473200000.0
2009-09-02 11:26:00,1.6162,1.61635,1.61615,1.6163,183700000.0
2009-09-02 11:27:00,1.61625,1.6164,1.61615,1.6163,367300000.0
2009-09-02 11:28:00,1.6163,1.6163,1.6162,1.6163,109200000.0
2009-09-02 11:29:00,1.6163,1.6169,1.6161,1.61665,654600001.0
2009-09-02 11:30:00,1.61665,1.6168,1.6166,1.6167,201600000.0
2009-09-02 11:31:00,1.61665,1.6168,1.6165,1.6166,171500000.0
2009-09-02 11:32:00,1.6166,1.6175,1.6166,1.6175,458699999.0
2009-09-02 11:33:00,1.6175,1.61775,1.6173,1.6173,438500000.0
2009-09-02 11:34:00,1.6174,1.6174,1.61725,1.61725,316900001.0
2009-09-02 11:35:00,1.61725,1.6174,1.61715,1.61715,173600000.0
2009-09-02 11:36:00,1.61715,1.6173,1.61715,1.61725,235200000.0
2009-09-02 11:37:00,1.61725,1.61725,1.61705,1.6171,405199999.0
2009-09-02 11:38:00,1.6171,1.61725,1.6171,1.6171,257300000.0
2009-09-02 11:39:00,1.6171,1.6171,1.61685,1.617,259299998.0
2009-09-02 11:40:00,1.61695,1.617,1.6167,1.6168,326400000.0
2009-09-02 11:41:00,1.61665,1.61665,1.61625,1.61625,392900000.0
2009-09-02 11:42:00,1.61625,1.61625,1.6157,1.6161,524500000.0
2009-09-02 11:43:00,1.6161,1.6161,1.6157,1.61575,402399999.0
2009-09-02 11:44:00,1.61575,1.6159,1.6155,1.6157,409800000.0
2009-09-02 11:45:00,1.6157,1.61575,1.6154,1.6154,333000000.0
2009-09-02 11:46:00,1.61535,1.6157,1.61535,1.6155,263300000.0
2009-09-02 11:47:00,1.6155,1.61565,1.6154,1.6155,299000000.0
2009-09-02 11:48:00,1.61545,1.6156,1.6154,1.6154,177799999.0
2009-09-02 11:49:00,1.6154,1.6155,1.6154,1.6154,232400000.0
2009-09-02 11:50:00,1.6154,1.6155,1.6154,1.6154,215000000.0
2009-09-02 11:51:00,1.6154,1.6156,1.6154,1.6155,208000000.0
2009-09-02 11:52:00,1.6155,1.6155,1.6154,1.6154,379800000.0
2009-09-02 11:53:00,1.61545,1.6155,1.6153,1.6154,138800000.0
2009-09-02 11:54:00,1.6154,1.6156,1.6154,1.6156,245100000.0
2009-09-02 11:55:00,1.6157,1.6159,1.6155,1.61575,276100000.0
2009-09-02 11:56:00,1.61575,1.616,1.61545,1.616,500200001.0
2009-09-02 11:57:00,1.616,1.61625,1.616,1.6161,313500000.0
2009-09-02 11:58:00,1.6161,1.6162,1.61605,1.6162,127700000.0
2009-09-02 11:59:00,1.6162,1.6168,1.6162,1.61675,244900000.0
2009-09-02 12:00:00,1.6167,1.6168,1.6166,1.61665,323500000.0
2009-09-02 12:01:00,1.61665,1.6171,1.61655,1.6168,391199999.0
2009-09-02 12:02:00,1.6168,1.61705,1.6167,1.6168,407800003.0
2009-09-02 12:03:00,1.6168,1.61705,1.6167,1.6168,312500000.0
2009-09-02 12:04:00,1.6168,1.6171,1.6168,1.61685,121600000.0
2009-09-02 12:05:00,1.61685,1.6172,1.6168,1.61715,397800006.0
2009-09-02 12:06:00,1.61715,1.6174,1.61715,1.6173,210100000.0
2009-09-02 12:07:00,1.6173,1.618,1.61725,1.61795,570099999.0
2009-09-02 12:08:00,1.618,1.6184,1.6177,1.6177,507100000.0
2009-09-02 12:09:00,1.6178,1.6178,1.61745,1.61745,446700001.0
2009-09-02 12:10:00,1.61745,1.6175,1.61705,1.6174,194300000.0
2009-09-02 12:11:00,1.61735,1.61745,1.61725,1.61735,169300000.0
2009-09-02 12:12:00,1.61745,1.6177,1.6172,1.6177,348000000.0
2009-09-02 12:13:00,1.6177,1.6178,1.61745,1.61765,195800000.0
2009-09-02 12:14:00,1.6177,1.61825,1.6177,1.6181,293700000.0
2009-09-02 12:15:00,1.6181,1.6189,1.6181,1.61855,479900000.0
2009-09-02 12:16:00,1.6185,1.6188,1.61845,1.6188,306300000.0
2009-09-02 12:17:00,1.6188,1.6198,1.6188,1.61965,641300002.0
2009-09-02 12:18:00,1.6197,1.6198,1.61945,1.6196,455300000.0
2009-09-02 12:19:00,1.6195,1.62,1.6194,1.6194,500500000.0
2009-09-02 12:20:00,1.6194,1.6198,1.6194,1.6196,408200000.0
2009-09-02 12:21:00,1.6196,1.6199,1.61955,1.61965,306600000.0
2009-09-02 12:22:00,1.61965,1.6208,1.61965,1.62045,505700000.0
2009-09-02 12:23:00,1.62045,1.6212,1.62045,1.6208,380200000.0
2009-09-02 12:24:00,1.62075,1.62125,1.6207,1.6212,471300000.0
2009-09-02 12:25:00,1.6212,1.6216,1.6212,1.6214,417800000.0
2009-09-02 12:26:00,1.6214,1.6218,1.6213,1.62165,263200000.0
2009-09-02 12:27:00,1.6217,1.6217,1.62095,1.62105,362400000.0
2009-09-02 12:28:00,1.6211,1.6215,1.62105,1.6213,510700000.0
2009-09-02 12:29:00,1.6213,1.6214,1.62065,1.62075,416300000.0
2009-09-02 12:30:00,1.6207,1.621,1.62065,1.621,377100000.0
2009-09-02 12:31:00,1.621,1.621,1.6207,1.6208,241300000.0
2009-09-02 12:32:00,1.6208,1.6208,1.6202,1.6206,567700000.0
2009-09-02 12:33:00,1.6206,1.62065,1.62045,1.6206,187100000.0
2009-09-02 12:34:00,1.6206,1.6207,1.62045,1.62055,279000001.0
2009-09-02 12:35:00,1.6205,1.6205,1.61995,1.6203,389400000.0
2009-09-02 12:36:00,1.6204,1.6206,1.62025,1.6206,239400000.0
2009-09-02 12:37:00,1.62055,1.6206,1.6205,1.6205,110000000.0
2009-09-02 12:38:00,1.6205,1.6205,1.61985,1.61985,126900000.0
2009-09-02 12:39:00,1.62,1.6201,1.6197,1.6197,159600000.0
2009-09-02 12:40:00,1.6197,1.6197,1.6193,1.6194,344600000.0
2009-09-02 12:41:00,1.6194,1.6195,1.61905,1.61925,349900000.0
2009-09-02 12:42:00,1.61925,1.6194,1.61915,1.61935,152800000.0
2009-09-02 12:43:00,1.61935,1.61975,1.61925,1.6197,348400000.0
2009-09-02 12:44:00,1.6198,1.6198,1.6195,1.61955,329900000.0
2009-09-02 12:45:00,1.61955,1.6198,1.6195,1.6198,114000000.0
2009-09-02 12:46:00,1.6198,1.6198,1.619,1.619,327300000.0
2009-09-02 12:47:00,1.619,1.61985,1.61895,1.6198,301000000.0
2009-09-02 12:48:00,1.61975,1.61985,1.6195,1.6196,277300000.0
2009-09-02 12:49:00,1.6196,1.6198,1.61945,1.6197,238400000.0
2009-09-02 12:50:00,1.6197,1.62005,1.61945,1.61995,226800001.0
2009-09-02 12:51:00,1.61995,1.62035,1.61995,1.6203,164100000.0
2009-09-02 12:52:00,1.6203,1.6203,1.62005,1.62005,83100000.0
2009-09-02 12:53:00,1.62005,1.6206,1.61985,1.62055,336700000.0
2009-09-02 12:54:00,1.62055,1.6206,1.62045,1.6205,129000000.0
2009-09-02 12:55:00,1.6205,1.6212,1.6205,1.6212,302400000.0
2009-09-02 12:56:00,1.6212,1.6217,1.62115,1.62145,580200000.0
2009-09-02 12:57:00,1.62145,1.62295,1.6214,1.6229,459199999.0
2009-09-02 12:58:00,1.623,1.6232,1.62245,1.6226,526900000.0
2009-09-02 12:59:00,1.6226,1.62285,1.6226,1.6228,421500000.0
2009-09-02 13:00:00,1.6228,1.62295,1.6225,1.62275,616700000.0
2009-09-02 13:01:00,1.62275,1.62355,1.62275,1.62355,541700000.0
2009-09-02 13:02:00,1.62355,1.62355,1.6231,1.6231,513700000.0
2009-09-02 13:03:00,1.6231,1.6233,1.62295,1.62325,299900000.0
2009-09-02 13:04:00,1.6233,1.6234,1.62285,1.6229,421100000.0
2009-09-02 13:05:00,1.6229,1.6234,1.6225,1.6234,510400000.0
2009-09-02 13:06:00,1.6234,1.6234,1.623,1.6232,459600000.0
2009-09-02 13:07:00,1.6232,1.62355,1.6232,1.6235,309700000.0
2009-09-02 13:08:00,1.6235,1.6235,1.6232,1.62335,270400000.0
2009-09-02 13:09:00,1.62335,1.62345,1.6229,1.62305,290000000.0
2009-09-02 13:10:00,1.62305,1.62305,1.6226,1.6226,180600000.0
2009-09-02 13:11:00,1.6226,1.6231,1.6226,1.6229,611300000.0
2009-09-02 13:12:00,1.62295,1.6231,1.62265,1.6231,478400000.0
2009-09-02 13:13:00,1.6231,1.62325,1.6228,1.62305,386100000.0
2009-09-02 13:14:00,1.62305,1.62315,1.6229,1.623,215900000.0
2009-09-02 13:15:00,1.623,1.623,1.62275,1.62275,244800000.0
2009-09-02 13:16:00,1.6228,1.62335,1.62275,1.62305,561800000.0
2009-09-02 13:17:00,1.623,1.6232,1.6228,1.62285,636000000.0
2009-09-02 13:18:00,1.6229,1.623,1.6228,1.6229,228800000.0
2009-09-02 13:19:00,1.6229,1.623,1.6222,1.62225,311900000.0
2009-09-02 13:20:00,1.6223,1.62235,1.62205,1.62205,458400000.0
2009-09-02 13:21:00,1.6221,1.6222,1.622,1.622,213400000.0
2009-09-02 13:22:00,1.622,1.6221,1.6218,1.6219,271100000.0
2009-09-02 13:23:00,1.6219,1.62215,1.62165,1.6217,344300000.0
2009-09-02 13:24:00,1.62175,1.62185,1.6217,1.6217,528400000.0
2009-09-02 13:25:00,1.6217,1.6218,1.62145,1.6217,539600000.0
2009-09-02 13:26:00,1.6217,1.6224,1.6217,1.62195,449900000.0
2009-09-02 13:27:00,1.6219,1.6222,1.6217,1.6222,378100000.0
2009-09-02 13:28:00,1.6222,1.6224,1.622,1.6223,541899999.0
2009-09-02 13:29:00,1.6223,1.6223,1.62195,1.6223,222500000.0
2009-09-02 13:30:00,1.6223,1.62255,1.6223,1.62235,198800000.0
2009-09-02 13:31:00,1.62235,1.62235,1.6222,1.6223,126200000.0
2009-09-02 13:32:00,1.6223,1.6225,1.62225,1.6223,251800000.0
2009-09-02 13:33:00,1.6223,1.62255,1.6223,1.6225,193600000.0
2009-09-02 13:34:00,1.62245,1.6226,1.6223,1.62255,252800000.0
2009-09-02 13:35:00,1.62255,1.62275,1.6225,1.6225,181900000.0
2009-09-02 13:36:00,1.6225,1.62315,1.6224,1.6231,300700000.0
2009-09-02 13:37:00,1.6232,1.62365,1.6232,1.62355,238600000.0
2009-09-02 13:38:00,1.62355,1.62365,1.62345,1.62355,246100000.0
2009-09-02 13:39:00,1.62355,1.6236,1.6233,1.6233,184300000.0
2009-09-02 13:40:00,1.6233,1.6234,1.6229,1.6229,103200000.0
2009-09-02 13:41:00,1.6229,1.62305,1.6229,1.62295,43600000.0
2009-09-02 13:42:00,1.62295,1.62295,1.62285,1.6229,117700000.0
2009-09-02 13:43:00,1.6229,1.6229,1.6227,1.6227,80600000.0
2009-09-02 13:44:00,1.62275,1.6228,1.62265,1.62265,212300000.0
2009-09-02 13:45:00,1.62265,1.62265,1.62245,1.6225,192400000.0
2009-09-02 13:46:00,1.6225,1.62255,1.6224,1.62245,132300000.0
2009-09-02 13:47:00,1.62245,1.62245,1.622,1.62215,151100000.0
2009-09-02 13:48:00,1.62205,1.6221,1.62195,1.62195,152000000.0
2009-09-02 13:49:00,1.62195,1.622,1.62165,1.62165,189000000.0
2009-09-02 13:50:00,1.62165,1.62175,1.62155,1.62165,101200000.0
2009-09-02 13:51:00,1.62165,1.62205,1.6216,1.62205,123700000.0
2009-09-02 13:52:00,1.6219,1.62195,1.6217,1.6217,158200000.0
2009-09-02 13:53:00,1.6217,1.6217,1.6215,1.6217,165700000.0
2009-09-02 13:54:00,1.6217,1.62175,1.62165,1.6217,26700000.0
2009-09-02 13:55:00,1.62175,1.62215,1.6217,1.6221,266000000.0
2009-09-02 13:56:00,1.6221,1.6223,1.6221,1.62225,97600000.0
2009-09-02 13:57:00,1.62225,1.62235,1.62205,1.62225,145600000.0
2009-09-02 13:58:00,1.62225,1.6224,1.6221,1.6223,320300000.0
2009-09-02 13:59:00,1.6223,1.62245,1.6217,1.62185,155600000.0
2009-09-02 14:00:00,1.62185,1.6222,1.6218,1.6222,129400000.0
2009-09-02 14:01:00,1.6222,1.6222,1.62185,1.62215,373099999.0
2009-09-02 14:02:00,1.62215,1.6229,1.6221,1.62275,229000000.0
2009-09-02 14:03:00,1.62275,1.62335,1.62275,1.62275,330000000.0
2009-09-02 14:04:00,1.62275,1.62345,1.62275,1.62345,231700000.0
2009-09-02 14:05:00,1.62345,1.62345,1.62325,1.62325,298900000.0
2009-09-02 14:06:00,1.62325,1.62345,1.6229,1.62345,184000000.0
2009-09-02 14:07:00,1.62345,1.62345,1.62305,1.6232,218400000.0
2009-09-02 14:08:00,1.6232,1.6234,1.62305,1.62335,252600000.0
2009-09-02 14:09:00,1.62335,1.6234,1.6231,1.62315,191400000.0
2009-09-02 14:10:00,1.6232,1.6237,1.62315,1.6236,164400000.0
2009-09-02 14:11:00,1.6236,1.62485,1.62355,1.6246,434000000.0
2009-09-02 14:12:00,1.6246,1.62485,1.62405,1.62405,211000000.0
2009-09-02 14:13:00,1.62405,1.6242,1.62385,1.624,298400000.0
2009-09-02 14:14:00,1.624,1.6249,1.624,1.6249,371600000.0
2009-09-02 14:15:00,1.6249,1.6249,1.6231,1.6231,316600000.0
2009-09-02 14:16:00,1.6231,1.62315,1.6213,1.6219,419900000.0
2009-09-02 14:17:00,1.6219,1.6227,1.6219,1.6227,253600000.0
2009-09-02 14:18:00,1.6227,1.6238,1.6227,1.6238,280000000.0
2009-09-02 14:19:00,1.6238,1.6238,1.62285,1.62295,410300000.0
2009-09-02 14:20:00,1.62305,1.62315,1.62255,1.62255,389000000.0
2009-09-02 14:21:00,1.62255,1.62255,1.62195,1.6224,416100000.0
2009-09-02 14:22:00,1.6224,1.6225,1.622,1.622,283300000.0
2009-09-02 14:23:00,1.622,1.62205,1.6217,1.6217,216300000.0
2009-09-02 14:24:00,1.6217,1.62175,1.62045,1.62045,336900000.0
2009-09-02 14:25:00,1.62045,1.62045,1.6197,1.6202,382000000.0
2009-09-02 14:26:00,1.62025,1.62055,1.6201,1.62055,376100000.0
2009-09-02 14:27:00,1.6206,1.62095,1.62035,1.6208,253800000.0
2009-09-02 14:28:00,1.6208,1.62135,1.6208,1.6211,392200000.0
2009-09-02 14:29:00,1.62115,1.6217,1.62105,1.6217,223200000.0
2009-09-02 14:30:00,1.6217,1.6217,1.6212,1.6212,245500000.0
2009-09-02 14:31:00,1.62115,1.6216,1.62045,1.6211,426300000.0
2009-09-02 14:32:00,1.6211,1.62195,1.6211,1.62185,424800001.0
2009-09-02 14:33:00,1.6219,1.62215,1.6218,1.62215,261600000.0
2009-09-02 14:34:00,1.6222,1.6223,1.6219,1.62205,456100000.0
2009-09-02 14:35:00,1.6221,1.6221,1.62155,1.6216,419800000.0
2009-09-02 14:36:00,1.6216,1.6219,1.6213,1.6218,541200000.0
2009-09-02 14:37:00,1.62185,1.6225,1.62135,1.62245,304700000.0
2009-09-02 14:38:00,1.62235,1.6226,1.62205,1.62215,355000000.0
2009-09-02 14:39:00,1.62215,1.6224,1.62195,1.62195,165100000.0
2009-09-02 14:40:00,1.622,1.622,1.62175,1.622,97800000.0
2009-09-02 14:41:00,1.622,1.62305,1.62195,1.62255,405500000.0
2009-09-02 14:42:00,1.6225,1.6227,1.6223,1.6223,637000000.0
2009-09-02 14:43:00,1.6223,1.6224,1.6216,1.6216,468300000.0
2009-09-02 14:44:00,1.6217,1.6217,1.6213,1.6215,499000000.0
2009-09-02 14:45:00,1.6215,1.6215,1.6211,1.62115,691299998.0
2009-09-02 14:46:00,1.62115,1.62155,1.6207,1.6207,631800002.0
2009-09-02 14:47:00,1.6206,1.62075,1.6203,1.6205,447700000.0
2009-09-02 14:48:00,1.6205,1.62155,1.6205,1.6212,621000000.0
2009-09-02 14:49:00,1.6212,1.6216,1.62045,1.6216,776900000.0
2009-09-02 14:50:00,1.6216,1.6216,1.6206,1.6212,410300000.0
2009-09-02 14:51:00,1.6212,1.6213,1.6208,1.6209,529500000.0
2009-09-02 14:52:00,1.6209,1.6215,1.6209,1.6211,855399998.0
2009-09-02 14:53:00,1.6211,1.6215,1.62105,1.62115,422400000.0
2009-09-02 14:54:00,1.6211,1.6213,1.621,1.6212,250800000.0
2009-09-02 14:55:00,1.6212,1.6213,1.6207,1.6208,843199994.0
2009-09-02 14:56:00,1.6208,1.6214,1.6207,1.6213,612000000.0
2009-09-02 14:57:00,1.6213,1.6213,1.6206,1.6207,742200000.0
2009-09-02 14:58:00,1.6208,1.6211,1.6207,1.6209,511200000.0
2009-09-02 14:59:00,1.62085,1.6213,1.6208,1.6213,513500002.0
2009-09-02 15:00:00,1.6213,1.6213,1.6205,1.6205,472700000.0
2009-09-02 15:01:00,1.6205,1.6209,1.62,1.62,528600000.0
2009-09-02 15:02:00,1.62,1.6202,1.61945,1.6198,538700000.0
2009-09-02 15:03:00,1.6198,1.61995,1.619,1.6192,786200000.0
2009-09-02 15:04:00,1.6192,1.6196,1.61915,1.6192,661300000.0
2009-09-02 15:05:00,1.61915,1.6203,1.61915,1.6203,620900000.0
2009-09-02 15:06:00,1.6203,1.62045,1.6198,1.6203,658700000.0
2009-09-02 15:07:00,1.6203,1.6203,1.6197,1.6199,641100000.0
2009-09-02 15:08:00,1.6199,1.62045,1.6197,1.6204,638400000.0
2009-09-02 15:09:00,1.6204,1.6207,1.6204,1.62055,357000000.0
2009-09-02 15:10:00,1.62055,1.62055,1.6198,1.6204,602700000.0
2009-09-02 15:11:00,1.6203,1.62125,1.6203,1.62105,427400000.0
2009-09-02 15:12:00,1.62105,1.6213,1.6208,1.6209,359500000.0
2009-09-02 15:13:00,1.62085,1.6209,1.62025,1.6204,316100000.0
2009-09-02 15:14:00,1.6204,1.6205,1.61995,1.6203,593000000.0
2009-09-02 15:15:00,1.6204,1.6205,1.61995,1.61995,647100000.0
2009-09-02 15:16:00,1.61995,1.6203,1.61975,1.6202,605100000.0
2009-09-02 15:17:00,1.6202,1.6205,1.6202,1.62035,336700001.0
2009-09-02 15:18:00,1.62035,1.62045,1.6198,1.6198,602600000.0
2009-09-02 15:19:00,1.6197,1.61975,1.619,1.61945,571300000.0
2009-09-02 15:20:00,1.61945,1.62,1.61935,1.6199,611100000.0
2009-09-02 15:21:00,1.6199,1.61995,1.6196,1.61965,510100000.0
2009-09-02 15:22:00,1.61965,1.61965,1.6192,1.61945,384800000.0
2009-09-02 15:23:00,1.61945,1.6198,1.6194,1.6198,320400000.0
2009-09-02 15:24:00,1.6198,1.6204,1.6197,1.6203,644400000.0
2009-09-02 15:25:00,1.6203,1.62045,1.6203,1.62045,346900000.0
2009-09-02 15:26:00,1.62045,1.62085,1.62005,1.62045,360100000.0
2009-09-02 15:27:00,1.6205,1.62115,1.6204,1.62095,711200000.0
2009-09-02 15:28:00,1.62095,1.6211,1.6204,1.6208,455200000.0
2009-09-02 15:29:00,1.6208,1.62105,1.6206,1.6206,615300000.0
2009-09-02 15:30:00,1.6206,1.621,1.61995,1.62,818500000.0
2009-09-02 15:31:00,1.61995,1.6206,1.6199,1.6206,666500000.0
2009-09-02 15:32:00,1.6207,1.6213,1.6207,1.6211,514100000.0
2009-09-02 15:33:00,1.6211,1.6213,1.62025,1.6204,458000001.0
2009-09-02 15:34:00,1.6204,1.6211,1.6203,1.6209,589000000.0
2009-09-02 15:35:00,1.6209,1.6217,1.6209,1.6215,723800000.0
2009-09-02 15:36:00,1.62145,1.6215,1.621,1.6214,820599999.0
2009-09-02 15:37:00,1.6215,1.6216,1.62115,1.62115,824600001.0
2009-09-02 15:38:00,1.62115,1.62115,1.6203,1.6208,639200000.0
2009-09-02 15:39:00,1.62095,1.62105,1.6201,1.6203,571800000.0
2009-09-02 15:40:00,1.6204,1.6207,1.6202,1.62045,649900000.0
2009-09-02 15:41:00,1.6204,1.62095,1.6204,1.6205,657200000.0
2009-09-02 15:42:00,1.6205,1.6211,1.62015,1.6211,703900000.0
2009-09-02 15:43:00,1.6211,1.6212,1.62055,1.6208,632000000.0
2009-09-02 15:44:00,1.6208,1.621,1.62015,1.6209,521000000.0
2009-09-02 15:45:00,1.621,1.6214,1.6205,1.62055,481100000.0
2009-09-02 15:46:00,1.62055,1.6211,1.62035,1.6211,312300000.0
2009-09-02 15:47:00,1.6211,1.6212,1.62065,1.621,478300000.0
2009-09-02 15:48:00,1.62095,1.6217,1.62075,1.6217,582500000.0
2009-09-02 15:49:00,1.6217,1.6217,1.62115,1.6215,609400000.0
2009-09-02 15:50:00,1.6215,1.6234,1.6215,1.623,711800000.0
2009-09-02 15:51:00,1.62305,1.6235,1.6229,1.6235,735400000.0
2009-09-02 15:52:00,1.6235,1.624,1.6235,1.6239,464500000.0
2009-09-02 15:53:00,1.6238,1.6238,1.6232,1.6236,534000000.0
2009-09-02 15:54:00,1.6237,1.62395,1.62355,1.62365,461600000.0
2009-09-02 15:55:00,1.6237,1.6242,1.62365,1.6238,447599999.0
2009-09-02 15:56:00,1.62375,1.62405,1.6235,1.6238,591400000.0
2009-09-02 15:57:00,1.6238,1.6238,1.6232,1.6233,746600000.0
2009-09-02 15:58:00,1.6233,1.62335,1.6224,1.6226,602600001.0
2009-09-02 15:59:00,1.6226,1.62315,1.6224,1.6229,306100000.0
2009-09-02 16:00:00,1.6231,1.6231,1.62195,1.62215,499499999.0
2009-09-02 16:01:00,1.6221,1.62365,1.6221,1.62365,493700000.0
2009-09-02 16:02:00,1.62365,1.6242,1.6233,1.62355,657000000.0
2009-09-02 16:03:00,1.6237,1.6237,1.623,1.6231,391300000.0
2009-09-02 16:04:00,1.6231,1.6233,1.6219,1.622,472600000.0
2009-09-02 16:05:00,1.622,1.62345,1.622,1.62345,506600001.0
2009-09-02 16:06:00,1.62345,1.62345,1.62225,1.6228,356800000.0
2009-09-02 16:07:00,1.6228,1.6237,1.62265,1.6237,416000000.0
2009-09-02 16:08:00,1.6238,1.62395,1.62265,1.6228,437200000.0
2009-09-02 16:09:00,1.62285,1.6238,1.62275,1.6236,350100000.0
2009-09-02 16:10:00,1.62365,1.62405,1.6235,1.6238,408800000.0
2009-09-02 16:11:00,1.62375,1.624,1.62325,1.62355,416000000.0
2009-09-02 16:12:00,1.62355,1.6238,1.62315,1.62315,436700000.0
2009-09-02 16:13:00,1.62315,1.624,1.6226,1.62375,557900001.0
2009-09-02 16:14:00,1.6238,1.6238,1.6228,1.62295,676900001.0
2009-09-02 16:15:00,1.62295,1.623,1.62245,1.6226,448600000.0
2009-09-02 16:16:00,1.6226,1.62285,1.62245,1.62255,548800000.0
2009-09-02 16:17:00,1.62255,1.62305,1.6223,1.6229,392200000.0
2009-09-02 16:18:00,1.6229,1.6229,1.62245,1.6227,343600000.0
2009-09-02 16:19:00,1.62265,1.6228,1.62225,1.62275,255100000.0
2009-09-02 16:20:00,1.62275,1.62285,1.62245,1.6226,369400000.0
2009-09-02 16:21:00,1.6226,1.62305,1.62255,1.62275,454300000.0
2009-09-02 16:22:00,1.62265,1.62315,1.62245,1.6227,363699998.0
2009-09-02 16:23:00,1.6227,1.62305,1.6227,1.62275,526100001.0
2009-09-02 16:24:00,1.62275,1.6229,1.6225,1.6227,386900000.0
2009-09-02 16:25:00,1.6227,1.62285,1.62265,1.62275,344200000.0
2009-09-02 16:26:00,1.62275,1.6228,1.6225,1.6225,241000000.0
2009-09-02 16:27:00,1.6225,1.6225,1.6217,1.62225,566400000.0
2009-09-02 16:28:00,1.62225,1.62235,1.62185,1.6222,346600000.0
2009-09-02 16:29:00,1.6222,1.62225,1.6217,1.62175,359300000.0
2009-09-02 16:30:00,1.6218,1.6223,1.6216,1.62215,513000000.0
2009-09-02 16:31:00,1.62215,1.62215,1.6212,1.62135,464200000.0
2009-09-02 16:32:00,1.6214,1.62145,1.6205,1.6208,369500000.0
2009-09-02 16:33:00,1.6208,1.62155,1.62075,1.62135,543900000.0
2009-09-02 16:34:00,1.62135,1.62165,1.62045,1.62045,333600000.0
2009-09-02 16:35:00,1.62055,1.62145,1.62055,1.62145,342000000.0
2009-09-02 16:36:00,1.62145,1.62205,1.62145,1.6218,203200000.0
2009-09-02 16:37:00,1.6218,1.62195,1.6215,1.6215,176200000.0
2009-09-02 16:38:00,1.6215,1.62155,1.6211,1.6212,527100004.0
2009-09-02 16:39:00,1.62125,1.62155,1.62125,1.62155,132400000.0
2009-09-02 16:40:00,1.6216,1.6223,1.62145,1.62195,212300000.0
2009-09-02 16:41:00,1.62195,1.62265,1.62185,1.6226,344500001.0
2009-09-02 16:42:00,1.62265,1.62265,1.622,1.6222,272400000.0
2009-09-02 16:43:00,1.6222,1.6235,1.6222,1.6235,397300000.0
2009-09-02 16:44:00,1.6235,1.62365,1.62305,1.6231,264900000.0
2009-09-02 16:45:00,1.6231,1.62345,1.62285,1.62345,392700000.0
2009-09-02 16:46:00,1.62345,1.62385,1.62345,1.62355,349500000.0
2009-09-02 16:47:00,1.62355,1.6245,1.62355,1.62445,602400001.0
2009-09-02 16:48:00,1.62445,1.6247,1.6239,1.624,516199999.0
2009-09-02 16:49:00,1.624,1.624,1.6236,1.6236,639599998.0
2009-09-02 16:50:00,1.6237,1.6237,1.62325,1.6234,393300000.0
2009-09-02 16:51:00,1.62335,1.62385,1.623,1.62375,553900001.0
2009-09-02 16:52:00,1.62375,1.6239,1.62345,1.6239,369300000.0
2009-09-02 16:53:00,1.6239,1.62395,1.62325,1.62335,463100001.0
2009-09-02 16:54:00,1.62335,1.6239,1.62335,1.6238,410100000.0
2009-09-02 16:55:00,1.6238,1.6245,1.62375,1.62435,232300000.0
2009-09-02 16:56:00,1.62445,1.6246,1.62425,1.6243,253900000.0
2009-09-02 16:57:00,1.62425,1.6247,1.6242,1.6247,407500000.0
2009-09-02 16:58:00,1.6247,1.62575,1.6246,1.62555,495800000.0
2009-09-02 16:59:00,1.62555,1.62575,1.6249,1.62505,427000000.0
2009-09-02 17:00:00,1.62505,1.6252,1.62475,1.62485,520300000.0
2009-09-02 17:01:00,1.6249,1.62515,1.6249,1.6251,544700000.0
2009-09-02 17:02:00,1.6252,1.62565,1.6251,1.62515,607200001.0
2009-09-02 17:03:00,1.6252,1.62525,1.6245,1.6245,551200000.0
2009-09-02 17:04:00,1.6246,1.62465,1.62415,1.6244,482400000.0
2009-09-02 17:05:00,1.6244,1.62465,1.6243,1.6245,423700000.0
2009-09-02 17:06:00,1.6247,1.62485,1.6243,1.6243,236800000.0
2009-09-02 17:07:00,1.6243,1.62445,1.6238,1.6244,572400000.0
2009-09-02 17:08:00,1.6244,1.6249,1.62415,1.62435,292200000.0
2009-09-02 17:09:00,1.6243,1.6243,1.6238,1.62405,414700000.0
2009-09-02 17:10:00,1.62405,1.62455,1.62395,1.6244,507299999.0
2009-09-02 17:11:00,1.6244,1.6253,1.6244,1.6253,685500001.0
2009-09-02 17:12:00,1.6253,1.62845,1.6253,1.62805,677399999.0
2009-09-02 17:13:00,1.628,1.628,1.6271,1.6272,691000000.0
2009-09-02 17:14:00,1.6273,1.62735,1.6265,1.6265,313600001.0
2009-09-02 17:15:00,1.6265,1.6266,1.626,1.62615,313600000.0
2009-09-02 17:16:00,1.62615,1.6268,1.62615,1.62615,279600000.0
2009-09-02 17:17:00,1.62615,1.6266,1.62615,1.6263,157100000.0
2009-09-02 17:18:00,1.6263,1.62655,1.6261,1.6262,312700000.0
2009-09-02 17:19:00,1.62625,1.6269,1.6261,1.6262,395400000.0
2009-09-02 17:20:00,1.62615,1.6264,1.6258,1.62585,325500000.0
2009-09-02 17:21:00,1.62585,1.6259,1.62545,1.6257,129900000.0
2009-09-02 17:22:00,1.62565,1.6261,1.6256,1.6261,405600000.0
2009-09-02 17:23:00,1.62605,1.6262,1.6257,1.6261,320300000.0
2009-09-02 17:24:00,1.6261,1.6263,1.6261,1.6262,464100000.0
2009-09-02 17:25:00,1.6262,1.62625,1.62535,1.62535,329700000.0
2009-09-02 17:26:00,1.6253,1.626,1.6253,1.6257,289500000.0
2009-09-02 17:27:00,1.6257,1.6258,1.6253,1.6253,495900000.0
2009-09-02 17:28:00,1.6253,1.6258,1.6253,1.62565,465700000.0
2009-09-02 17:29:00,1.6256,1.626,1.6255,1.62595,370200000.0
2009-09-02 17:30:00,1.6261,1.6272,1.62605,1.62685,296300000.0
2009-09-02 17:31:00,1.6268,1.62685,1.6263,1.62645,303400000.0
2009-09-02 17:32:00,1.62645,1.6267,1.62585,1.6261,434100000.0
2009-09-02 17:33:00,1.6261,1.62635,1.62585,1.626,453400000.0
2009-09-02 17:34:00,1.62595,1.6266,1.62595,1.6265,698600001.0
2009-09-02 17:35:00,1.6265,1.62695,1.6264,1.6269,339200000.0
2009-09-02 17:36:00,1.6269,1.62705,1.6261,1.6261,448000000.0
2009-09-02 17:37:00,1.6261,1.6268,1.62575,1.6265,354000000.0
2009-09-02 17:38:00,1.6265,1.6265,1.6258,1.62615,283900000.0
2009-09-02 17:39:00,1.62615,1.62665,1.62615,1.62645,190300000.0
2009-09-02 17:40:00,1.62645,1.62665,1.62625,1.6265,238900000.0
2009-09-02 17:41:00,1.6264,1.62645,1.6259,1.6259,557800000.0
2009-09-02 17:42:00,1.6259,1.62615,1.6258,1.626,272000000.0
2009-09-02 17:43:00,1.626,1.6261,1.6255,1.6255,461500000.0
2009-09-02 17:44:00,1.6255,1.6256,1.625,1.6251,569900000.0
2009-09-02 17:45:00,1.6251,1.6257,1.625,1.6257,439100000.0
2009-09-02 17:46:00,1.6257,1.6258,1.6256,1.6257,134900000.0
2009-09-02 17:47:00,1.6257,1.62605,1.6257,1.62605,230700000.0
2009-09-02 17:48:00,1.62605,1.6261,1.6259,1.626,442000000.0
2009-09-02 17:49:00,1.626,1.6261,1.62595,1.6261,339300000.0
2009-09-02 17:50:00,1.6261,1.62675,1.6261,1.6267,289000000.0
2009-09-02 17:51:00,1.6268,1.6271,1.6268,1.6269,319900000.0
2009-09-02 17:52:00,1.6269,1.6274,1.6269,1.6274,390000000.0
2009-09-02 17:53:00,1.62745,1.62755,1.6269,1.62705,355700000.0
2009-09-02 17:54:00,1.62705,1.6272,1.62685,1.6269,175500000.0
2009-09-02 17:55:00,1.6269,1.6269,1.6262,1.6263,322100000.0
2009-09-02 17:56:00,1.62635,1.6264,1.62595,1.62595,229700000.0
2009-09-02 17:57:00,1.626,1.626,1.6253,1.6257,147800000.0
2009-09-02 17:58:00,1.62575,1.62595,1.6257,1.6258,159200000.0
2009-09-02 17:59:00,1.62575,1.62675,1.62575,1.62675,92500000.0
2009-09-02 18:00:00,1.6268,1.62725,1.62665,1.62685,230100000.0
2009-09-02 18:01:00,1.62685,1.6273,1.6266,1.6267,248900000.0
2009-09-02 18:02:00,1.62675,1.62695,1.6261,1.62635,180600000.0
2009-09-02 18:03:00,1.62635,1.62635,1.626,1.62605,283100000.0
2009-09-02 18:04:00,1.62605,1.62625,1.6257,1.6261,247699999.0
2009-09-02 18:05:00,1.62615,1.62675,1.626,1.6261,293700000.0
2009-09-02 18:06:00,1.6261,1.62615,1.6255,1.6259,396900000.0
2009-09-02 18:07:00,1.62585,1.62585,1.62545,1.62555,304300000.0
2009-09-02 18:08:00,1.62555,1.62565,1.6253,1.62545,198900000.0
2009-09-02 18:09:00,1.62545,1.626,1.62545,1.626,268800000.0
2009-09-02 18:10:00,1.62585,1.62585,1.62545,1.6258,291400000.0
2009-09-02 18:11:00,1.6258,1.62645,1.6258,1.62645,243600000.0
2009-09-02 18:12:00,1.6264,1.62645,1.62605,1.62605,158500000.0
2009-09-02 18:13:00,1.62605,1.62605,1.62555,1.62555,122200000.0
2009-09-02 18:14:00,1.62555,1.62555,1.62525,1.62525,231600000.0
2009-09-02 18:15:00,1.62525,1.62575,1.6252,1.6257,220000000.0
2009-09-02 18:16:00,1.6257,1.6258,1.62545,1.6258,90000000.0
2009-09-02 18:17:00,1.6258,1.62595,1.6256,1.62575,198000000.0
2009-09-02 18:18:00,1.6257,1.6259,1.6257,1.62575,73400000.0
2009-09-02 18:19:00,1.62575,1.6258,1.6251,1.62545,262700000.0
2009-09-02 18:20:00,1.62545,1.6255,1.62495,1.62545,269400000.0
2009-09-02 18:21:00,1.62545,1.62545,1.62505,1.6254,261400000.0
2009-09-02 18:22:00,1.62535,1.62565,1.6252,1.62565,250800000.0
2009-09-02 18:23:00,1.62565,1.6257,1.62555,1.6256,112200000.0
2009-09-02 18:24:00,1.62565,1.62595,1.62565,1.6259,82100000.0
2009-09-02 18:25:00,1.6259,1.62625,1.6259,1.6262,127300000.0
2009-09-02 18:26:00,1.6262,1.6266,1.6262,1.62625,305400000.0
2009-09-02 18:27:00,1.62625,1.62625,1.62545,1.62555,413800000.0
2009-09-02 18:28:00,1.62555,1.62595,1.62555,1.6256,279800000.0
2009-09-02 18:29:00,1.6256,1.62575,1.6253,1.62555,194800000.0
2009-09-02 18:30:00,1.6256,1.62605,1.62555,1.62575,242700000.0
2009-09-02 18:31:00,1.62575,1.62665,1.62575,1.62665,265400000.0
2009-09-02 18:32:00,1.6267,1.6268,1.6265,1.62655,305800000.0
2009-09-02 18:33:00,1.62655,1.62665,1.6264,1.62665,132500000.0
2009-09-02 18:34:00,1.62665,1.62665,1.62625,1.62655,244800000.0
2009-09-02 18:35:00,1.6266,1.62685,1.62635,1.62665,159200000.0
2009-09-02 18:36:00,1.62665,1.6268,1.62655,1.62675,128900000.0
2009-09-02 18:37:00,1.62675,1.6274,1.62645,1.6274,293000000.0
2009-09-02 18:38:00,1.6275,1.6278,1.6275,1.6277,235500000.0
2009-09-02 18:39:00,1.6277,1.62775,1.62735,1.6274,291300000.0
2009-09-02 18:40:00,1.6274,1.62785,1.6273,1.62785,256000000.0
2009-09-02 18:41:00,1.62795,1.628,1.6278,1.6278,321900000.0
2009-09-02 18:42:00,1.62785,1.62795,1.6272,1.6272,299600000.0
2009-09-02 18:43:00,1.6272,1.62745,1.6272,1.62735,182500000.0
2009-09-02 18:44:00,1.62735,1.62735,1.6269,1.627,149200000.0
2009-09-02 18:45:00,1.627,1.62725,1.6269,1.6272,163100000.0
2009-09-02 18:46:00,1.6272,1.6285,1.6272,1.6284,337300000.0
2009-09-02 18:47:00,1.6284,1.62915,1.6284,1.62915,267200000.0
2009-09-02 18:48:00,1.62915,1.62955,1.62915,1.62955,345900000.0
2009-09-02 18:49:00,1.6295,1.6299,1.62945,1.62975,715700003.0
2009-09-02 18:50:00,1.6296,1.6299,1.6292,1.6293,293700000.0
2009-09-02 18:51:00,1.62935,1.62945,1.6289,1.6289,350100000.0
2009-09-02 18:52:00,1.6289,1.62925,1.62885,1.6289,321200000.0
2009-09-02 18:53:00,1.6289,1.6289,1.6282,1.6282,375800000.0
2009-09-02 18:54:00,1.6282,1.6283,1.62785,1.6281,233200000.0
2009-09-02 18:55:00,1.6281,1.6283,1.62795,1.62825,162000000.0
2009-09-02 18:56:00,1.6283,1.62865,1.62825,1.6286,258900000.0
2009-09-02 18:57:00,1.62865,1.62895,1.6285,1.6285,177100000.0
2009-09-02 18:58:00,1.6285,1.6289,1.62835,1.6287,289500000.0
2009-09-02 18:59:00,1.62865,1.62865,1.62795,1.6281,289800000.0
2009-09-02 19:00:00,1.62805,1.6284,1.62765,1.62765,568800001.0
2009-09-02 19:01:00,1.6277,1.62785,1.6274,1.6274,255700000.0
2009-09-02 19:02:00,1.6274,1.6278,1.62735,1.62755,280200000.0
2009-09-02 19:03:00,1.62755,1.6279,1.6275,1.6275,149500000.0
2009-09-02 19:04:00,1.62745,1.6276,1.6272,1.62725,263100000.0
2009-09-02 19:05:00,1.62725,1.6273,1.6268,1.6268,276500000.0
2009-09-02 19:06:00,1.6268,1.62725,1.6266,1.6267,259700000.0
2009-09-02 19:07:00,1.6267,1.62675,1.62635,1.6265,285900000.0
2009-09-02 19:08:00,1.6265,1.62665,1.6262,1.62625,191500000.0
2009-09-02 19:09:00,1.6262,1.6268,1.6261,1.6267,201100000.0
2009-09-02 19:10:00,1.6267,1.62735,1.62645,1.62725,143900000.0
2009-09-02 19:11:00,1.6272,1.6272,1.6268,1.62695,64300000.0
2009-09-02 19:12:00,1.62695,1.62715,1.62685,1.627,117300000.0
2009-09-02 19:13:00,1.627,1.6271,1.62675,1.6268,83000000.0
2009-09-02 19:14:00,1.62685,1.62685,1.6266,1.6267,192500000.0
2009-09-02 19:15:00,1.6267,1.62735,1.6267,1.6271,267200000.0
2009-09-02 19:16:00,1.6271,1.6272,1.6265,1.62655,204200000.0
2009-09-02 19:17:00,1.6265,1.6269,1.6263,1.6268,166800000.0
2009-09-02 19:18:00,1.6268,1.6269,1.6268,1.6269,21200000.0
2009-09-02 19:19:00,1.62675,1.62685,1.6267,1.6268,156400000.0
2009-09-02 19:20:00,1.6268,1.62705,1.62645,1.6265,140500000.0
2009-09-02 19:21:00,1.6265,1.62685,1.6264,1.62675,70200000.0
2009-09-02 19:22:00,1.62675,1.62675,1.6262,1.6263,148300000.0
2009-09-02 19:23:00,1.6263,1.6265,1.6263,1.62645,129200000.0
2009-09-02 19:24:00,1.62645,1.62655,1.62635,1.62655,92100000.0
2009-09-02 19:25:00,1.62655,1.6267,1.62645,1.62645,82300000.0
2009-09-02 19:26:00,1.62645,1.62655,1.626,1.626,190199999.0
2009-09-02 19:27:00,1.626,1.62645,1.626,1.62635,165200000.0
2009-09-02 19:28:00,1.6263,1.6263,1.6258,1.62585,510600001.0
2009-09-02 19:29:00,1.62585,1.62595,1.6257,1.6257,235300000.0
2009-09-02 19:30:00,1.6257,1.62605,1.62565,1.62595,305400000.0
2009-09-02 19:31:00,1.62595,1.6261,1.6259,1.6259,149300000.0
2009-09-02 19:32:00,1.62595,1.626,1.62575,1.62575,193900000.0
2009-09-02 19:33:00,1.6258,1.6263,1.62575,1.62625,318300000.0
2009-09-02 19:34:00,1.6262,1.6263,1.6261,1.62615,474100000.0
2009-09-02 19:35:00,1.62615,1.6265,1.6261,1.6265,400000000.0
2009-09-02 19:36:00,1.6265,1.62655,1.6263,1.62645,146600000.0
2009-09-02 19:37:00,1.62645,1.62645,1.62615,1.62625,226900000.0
2009-09-02 19:38:00,1.62625,1.6263,1.6261,1.62615,484900000.0
2009-09-02 19:39:00,1.62615,1.62615,1.6261,1.6261,418900000.0
2009-09-02 19:40:00,1.6261,1.6262,1.62585,1.626,240600000.0
2009-09-02 19:41:00,1.6261,1.6263,1.6261,1.62625,208600000.0
2009-09-02 19:42:00,1.62625,1.6263,1.62605,1.62615,248600000.0
2009-09-02 19:43:00,1.62615,1.62625,1.6259,1.6259,197400000.0
2009-09-02 19:44:00,1.62595,1.6266,1.62595,1.6263,258200000.0
2009-09-02 19:45:00,1.6263,1.6264,1.6263,1.62635,147900000.0
2009-09-02 19:46:00,1.62635,1.62675,1.62635,1.6267,326400000.0
2009-09-02 19:47:00,1.6267,1.6271,1.6267,1.62675,201700000.0
2009-09-02 19:48:00,1.62675,1.62675,1.6266,1.62665,144200000.0
2009-09-02 19:49:00,1.62665,1.62665,1.6261,1.6261,389700000.0
2009-09-02 19:50:00,1.6261,1.6264,1.626,1.6263,354100000.0
2009-09-02 19:51:00,1.62625,1.62655,1.62625,1.62635,353500000.0
2009-09-02 19:52:00,1.6263,1.6264,1.62615,1.6263,444800000.0
2009-09-02 19:53:00,1.6263,1.6263,1.62605,1.62605,332300000.0
2009-09-02 19:54:00,1.62605,1.6261,1.62585,1.6259,417600000.0
2009-09-02 19:55:00,1.6259,1.62625,1.6258,1.6261,302500000.0
2009-09-02 19:56:00,1.6261,1.6262,1.62605,1.62615,275400000.0
2009-09-02 19:57:00,1.6261,1.62635,1.6261,1.6263,285900000.0
2009-09-02 19:58:00,1.6263,1.6265,1.6263,1.6264,227800000.0
2009-09-02 19:59:00,1.6264,1.6265,1.6264,1.62645,338200000.0
2009-09-02 20:00:00,1.6265,1.6265,1.6256,1.6263,500500000.0
2009-09-02 20:01:00,1.62635,1.6266,1.6263,1.6263,176900000.0
2009-09-02 20:02:00,1.62615,1.62625,1.62545,1.62555,259100000.0
2009-09-02 20:03:00,1.6256,1.6261,1.62545,1.62585,252100000.0
2009-09-02 20:04:00,1.62585,1.62585,1.6254,1.62565,434900000.0
2009-09-02 20:05:00,1.6256,1.6257,1.62535,1.62565,412800000.0
2009-09-02 20:06:00,1.62565,1.626,1.62535,1.626,360100000.0
2009-09-02 20:07:00,1.626,1.626,1.6252,1.62525,283400000.0
2009-09-02 20:08:00,1.6252,1.62555,1.6252,1.62545,224200000.0
2009-09-02 20:09:00,1.62545,1.62555,1.6254,1.62555,235600000.0
2009-09-02 20:10:00,1.62555,1.62585,1.62555,1.6258,323700000.0
2009-09-02 20:11:00,1.6258,1.62665,1.6258,1.6266,282700000.0
2009-09-02 20:12:00,1.6266,1.62705,1.6265,1.62705,171200000.0
2009-09-02 20:13:00,1.62705,1.6271,1.62625,1.6264,230500001.0
2009-09-02 20:14:00,1.6264,1.6266,1.62625,1.6266,112600000.0
2009-09-02 20:15:00,1.62685,1.6271,1.62665,1.62675,232000000.0
2009-09-02 20:16:00,1.6268,1.62715,1.6265,1.62655,298200000.0
2009-09-02 20:17:00,1.62655,1.62655,1.62635,1.62655,141900000.0
2009-09-02 20:18:00,1.62655,1.62665,1.62575,1.626,293300000.0
2009-09-02 20:19:00,1.626,1.62655,1.62595,1.62655,290600000.0
2009-09-02 20:20:00,1.62655,1.62715,1.62655,1.627,135300000.0
2009-09-02 20:21:00,1.627,1.6274,1.627,1.6273,124000000.0
2009-09-02 20:22:00,1.6273,1.62735,1.62705,1.6271,101900000.0
2009-09-02 20:23:00,1.6271,1.6272,1.6267,1.6267,213500000.0
2009-09-02 20:24:00,1.6267,1.6268,1.62665,1.62665,226700000.0
2009-09-02 20:25:00,1.6267,1.6267,1.62645,1.6266,170400000.0
2009-09-02 20:26:00,1.6266,1.62665,1.6266,1.62665,48400000.0
2009-09-02 20:27:00,1.6267,1.6268,1.62665,1.62665,43800000.0
2009-09-02 20:28:00,1.6265,1.6266,1.62645,1.6266,56000000.0
2009-09-02 20:29:00,1.6266,1.62665,1.6265,1.62655,159500000.0
2009-09-02 20:30:00,1.62655,1.62705,1.62655,1.62705,357600000.0
2009-09-02 20:31:00,1.627,1.62745,1.6269,1.62745,141200000.0
2009-09-02 20:32:00,1.62745,1.6276,1.6272,1.62725,163300000.0
2009-09-02 20:33:00,1.62725,1.62765,1.627,1.62765,116400000.0
2009-09-02 20:34:00,1.62765,1.62815,1.62765,1.6281,594600000.0
2009-09-02 20:35:00,1.6281,1.6283,1.6281,1.62815,306700000.0
2009-09-02 20:36:00,1.6281,1.62825,1.62805,1.6282,488200000.0
2009-09-02 20:37:00,1.6282,1.6282,1.6281,1.6281,298600000.0
2009-09-02 20:38:00,1.6281,1.6282,1.62775,1.6279,191800000.0
2009-09-02 20:39:00,1.62785,1.628,1.62755,1.62765,350600000.0
2009-09-02 20:40:00,1.6276,1.6277,1.6276,1.6276,203700000.0
2009-09-02 20:41:00,1.6276,1.62795,1.6276,1.62765,219500000.0
2009-09-02 20:42:00,1.62765,1.62795,1.6276,1.6279,391300000.0
2009-09-02 20:43:00,1.6279,1.6284,1.62765,1.6284,492400000.0
2009-09-02 20:44:00,1.6284,1.6284,1.62775,1.62785,533100000.0
2009-09-02 20:45:00,1.62785,1.628,1.62755,1.628,360500000.0
2009-09-02 20:46:00,1.628,1.628,1.6277,1.6279,424900000.0
2009-09-02 20:47:00,1.62785,1.628,1.6278,1.6279,411700000.0
2009-09-02 20:48:00,1.6279,1.62815,1.6279,1.62805,327600000.0
2009-09-02 20:49:00,1.62805,1.62815,1.62805,1.6281,123400000.0
2009-09-02 20:50:00,1.6281,1.6282,1.6276,1.6277,155500000.0
2009-09-02 20:51:00,1.6276,1.62765,1.6274,1.62745,451400000.0
2009-09-02 20:52:00,1.62745,1.62775,1.6274,1.62755,305600000.0
2009-09-02 20:53:00,1.62755,1.62755,1.62735,1.62745,193000000.0
2009-09-02 20:54:00,1.6274,1.62795,1.6274,1.62785,504900000.0
2009-09-02 20:55:00,1.6279,1.6281,1.6279,1.62805,364500000.0
2009-09-02 20:56:00,1.62805,1.62815,1.6279,1.62805,199500000.0
2009-09-02 20:57:00,1.62805,1.62845,1.62805,1.62825,250200000.0
2009-09-02 20:58:00,1.6282,1.6282,1.62785,1.62785,224300000.0
2009-09-02 20:59:00,1.62785,1.6279,1.6276,1.6278,275700000.0
2009-09-02 21:00:00,1.6278,1.62795,1.6276,1.6278,350000000.0
2009-09-02 21:01:00,1.6277,1.6278,1.6274,1.6274,459300000.0
2009-09-02 21:02:00,1.6274,1.6275,1.6273,1.6275,338200000.0
2009-09-02 21:03:00,1.6275,1.6276,1.6275,1.6276,184600000.0
2009-09-02 21:04:00,1.62755,1.62755,1.62705,1.62705,552600000.0
2009-09-02 21:05:00,1.62705,1.6272,1.62705,1.6271,193800000.0
2009-09-02 21:06:00,1.6271,1.6277,1.6271,1.6276,462900000.0
2009-09-02 21:07:00,1.6276,1.62775,1.6276,1.6277,184800000.0
2009-09-02 21:08:00,1.6277,1.6278,1.6277,1.6278,292500000.0
2009-09-02 21:09:00,1.6278,1.6278,1.62775,1.6278,139300000.0
2009-09-02 21:10:00,1.6278,1.62785,1.6277,1.62775,73500000.0
2009-09-02 21:11:00,1.6277,1.6277,1.6274,1.6275,300200000.0
2009-09-02 21:12:00,1.6275,1.6277,1.6275,1.6275,402499999.0
2009-09-02 21:13:00,1.6275,1.62775,1.6275,1.6277,251100000.0
2009-09-02 21:14:00,1.6277,1.6278,1.6276,1.6278,85900000.0
2009-09-02 21:15:00,1.6277,1.6277,1.6277,1.6277,26000000.0
2009-09-02 21:16:00,1.6277,1.628,1.6277,1.628,320100000.0
2009-09-02 21:17:00,1.628,1.62875,1.628,1.6285,445600000.0
2009-09-02 21:18:00,1.6285,1.6285,1.6284,1.6285,110300000.0
2009-09-02 21:19:00,1.6286,1.62895,1.6286,1.6289,663499999.0
2009-09-02 21:20:00,1.6289,1.629,1.6289,1.629,123500000.0
2009-09-02 21:21:00,1.629,1.629,1.62875,1.6288,204700000.0
2009-09-02 21:22:00,1.6288,1.62885,1.6285,1.62875,450300000.0
2009-09-02 21:23:00,1.6288,1.62905,1.6287,1.62905,338500000.0
2009-09-02 21:24:00,1.62895,1.629,1.6288,1.6288,440200000.0
2009-09-02 21:25:00,1.6288,1.62885,1.6287,1.6287,260200000.0
2009-09-02 21:26:00,1.6287,1.6288,1.6284,1.6284,382200000.0
2009-09-02 21:27:00,1.6284,1.6287,1.6283,1.6287,287300000.0
2009-09-02 21:28:00,1.6287,1.62895,1.6287,1.6288,334500000.0
2009-09-02 21:29:00,1.6288,1.629,1.62865,1.62865,467800000.0
2009-09-02 21:30:00,1.62865,1.6287,1.6285,1.6286,285300000.0
2009-09-02 21:31:00,1.62865,1.6288,1.6285,1.6285,217500000.0
2009-09-02 21:32:00,1.6285,1.6286,1.6285,1.6285,256500000.0
2009-09-02 21:33:00,1.6285,1.6286,1.6285,1.6285,170000000.0
2009-09-02 21:34:00,1.6285,1.62855,1.62835,1.62855,133100000.0
2009-09-02 21:35:00,1.62855,1.6287,1.6285,1.62855,333800000.0
2009-09-02 21:36:00,1.62855,1.62855,1.6285,1.6285,314500000.0
2009-09-02 21:37:00,1.6285,1.6286,1.6284,1.6286,414600000.0
2009-09-02 21:38:00,1.62855,1.6286,1.6284,1.6284,198000000.0
2009-09-02 21:39:00,1.6284,1.6287,1.6282,1.62865,353800000.0
2009-09-02 21:40:00,1.62865,1.6287,1.62845,1.62845,430400000.0
2009-09-02 21:41:00,1.6285,1.62855,1.6284,1.62845,230800000.0
2009-09-02 21:42:00,1.6284,1.6285,1.62825,1.62835,351200000.0
2009-09-02 21:43:00,1.6284,1.6284,1.62805,1.6281,352800000.0
2009-09-02 21:44:00,1.62805,1.62835,1.62805,1.62825,362800000.0
2009-09-02 21:45:00,1.6283,1.6284,1.62815,1.6284,455000000.0
2009-09-02 21:46:00,1.6284,1.6284,1.62795,1.62805,430400000.0
2009-09-02 21:47:00,1.6281,1.6281,1.62775,1.62775,432800000.0
2009-09-02 21:48:00,1.62775,1.6279,1.6277,1.62775,283300000.0
2009-09-02 21:49:00,1.62775,1.6278,1.6276,1.6277,374200000.0
2009-09-02 21:50:00,1.6277,1.6281,1.6276,1.6281,331900000.0
2009-09-02 21:51:00,1.62805,1.6282,1.628,1.628,227200000.0
2009-09-02 21:52:00,1.628,1.62805,1.6279,1.628,133300000.0
2009-09-02 21:53:00,1.628,1.628,1.628,1.628,270600000.0
2009-09-02 21:54:00,1.628,1.628,1.62765,1.62775,190100000.0
2009-09-02 21:55:00,1.6277,1.62795,1.6276,1.62775,431800000.0
2009-09-02 21:56:00,1.6278,1.6278,1.6276,1.6277,564100000.0
2009-09-02 21:57:00,1.6277,1.6277,1.62755,1.62765,386600000.0
2009-09-02 21:58:00,1.6276,1.6278,1.6275,1.62765,428600000.0
2009-09-02 21:59:00,1.6277,1.62795,1.6276,1.6277,417800000.0
2009-09-02 22:00:00,1.6277,1.62775,1.6273,1.6273,258300000.0
2009-09-02 22:01:00,1.6273,1.62735,1.6272,1.62735,250400000.0
2009-09-02 22:02:00,1.62735,1.62735,1.62715,1.6273,174800001.0
2009-09-02 22:03:00,1.62725,1.6273,1.6271,1.6272,231000000.0
2009-09-02 22:04:00,1.62725,1.6273,1.62715,1.6272,113400000.0
2009-09-02 22:05:00,1.6272,1.6272,1.62695,1.62695,104000000.0
2009-09-02 22:06:00,1.627,1.62705,1.6269,1.6269,69400000.0
2009-09-02 22:07:00,1.6269,1.627,1.6269,1.6269,63300000.0
2009-09-02 22:08:00,1.6269,1.6269,1.62675,1.6268,68200000.0
2009-09-02 22:09:00,1.62675,1.62685,1.6267,1.6268,62200000.0
2009-09-02 22:10:00,1.6268,1.6269,1.6268,1.6268,107800000.0
2009-09-02 22:11:00,1.62685,1.62685,1.6266,1.6267,77000000.0
2009-09-02 22:12:00,1.6267,1.6267,1.62655,1.6266,134600000.0
2009-09-02 22:13:00,1.6266,1.62695,1.6266,1.6269,116600000.0
2009-09-02 22:14:00,1.6269,1.6269,1.62685,1.6269,49600000.0
2009-09-02 22:15:00,1.6269,1.62695,1.6269,1.62695,12800000.0
2009-09-02 22:16:00,1.62695,1.6271,1.6269,1.62705,40100000.0
2009-09-02 22:17:00,1.62705,1.6271,1.62705,1.6271,9000000.0
2009-09-02 22:18:00,1.6271,1.6271,1.62705,1.62705,4000000.0
2009-09-02 22:19:00,1.62705,1.62705,1.627,1.627,50600000.0
2009-09-02 22:20:00,1.62695,1.62695,1.6269,1.6269,34200000.0
2009-09-02 22:21:00,1.6271,1.6271,1.6269,1.62695,36500000.0
2009-09-02 22:22:00,1.62695,1.62705,1.62695,1.62705,29100000.0
2009-09-02 22:23:00,1.62705,1.62705,1.62705,1.62705,3200000.0
2009-09-02 22:24:00,1.6271,1.6273,1.6271,1.6271,92600000.0
2009-09-02 22:25:00,1.6271,1.62715,1.6271,1.6271,16400000.0
2009-09-02 22:26:00,1.62705,1.62705,1.627,1.627,41000000.0
2009-09-02 22:27:00,1.62715,1.62715,1.6269,1.62695,21400000.0
2009-09-02 22:28:00,1.62695,1.62695,1.6268,1.62685,31300000.0
2009-09-02 22:29:00,1.62685,1.62685,1.62685,1.62685,7000000.0
2009-09-02 22:30:00,1.62685,1.62685,1.6268,1.6268,16900000.0
2009-09-02 22:31:00,1.6268,1.62685,1.6267,1.6267,18000000.0
2009-09-02 22:32:00,1.6267,1.6267,1.6267,1.6267,9000000.0
2009-09-02 22:33:00,1.6267,1.6267,1.6267,1.6267,3000000.0
2009-09-02 22:34:00,1.62665,1.6267,1.6266,1.6267,29700000.0
2009-09-02 22:35:00,1.6267,1.6267,1.6267,1.6267,6100000.0
2009-09-02 22:36:00,1.6267,1.6268,1.6267,1.6268,34100000.0
2009-09-02 22:37:00,1.62675,1.62685,1.6267,1.6268,26600000.0
2009-09-02 22:38:00,1.6267,1.6267,1.6267,1.6267,82800000.0
2009-09-02 22:39:00,1.6267,1.6269,1.6266,1.62685,74700000.0
2009-09-02 22:40:00,1.62685,1.6271,1.6267,1.6271,70400000.0
2009-09-02 22:41:00,1.62672,1.62684,1.62646,1.62684,23900000.0
2009-09-02 22:42:00,1.62705,1.62725,1.62705,1.6272,46200000.0
2009-09-02 22:43:00,1.6273,1.6275,1.6273,1.62745,16800000.0
2009-09-02 22:44:00,1.6274,1.6274,1.62725,1.6273,42600000.0
2009-09-02 22:45:00,1.62735,1.62755,1.6272,1.62735,48500000.0
2009-09-02 22:46:00,1.6273,1.6273,1.62725,1.62725,7800000.0
2009-09-02 22:47:00,1.62725,1.62725,1.6271,1.6272,28200000.0
2009-09-02 22:48:00,1.6272,1.62725,1.6271,1.6271,17600000.0
2009-09-02 22:49:00,1.6271,1.6272,1.6271,1.6272,24600000.0
2009-09-02 22:50:00,1.6272,1.62735,1.6271,1.6271,61800000.0
2009-09-02 22:51:00,1.6271,1.62725,1.6271,1.6272,53300000.0
2009-09-02 22:52:00,1.6272,1.6272,1.6271,1.6271,30800000.0
2009-09-02 22:53:00,1.6271,1.6272,1.6271,1.6272,7600000.0
2009-09-02 22:54:00,1.6272,1.62725,1.6272,1.62725,19000000.0
2009-09-02 22:55:00,1.6272,1.6273,1.6272,1.6272,47000000.0
2009-09-02 22:56:00,1.6272,1.6272,1.62705,1.6272,31100000.0
2009-09-02 22:57:00,1.6273,1.6273,1.6273,1.6273,11000000.0
2009-09-02 22:58:00,1.6273,1.6273,1.6273,1.6273,8000000.0
2009-09-02 22:59:00,1.6273,1.6273,1.62695,1.62725,45000000.0
2009-09-02 23:00:00,1.62705,1.6271,1.6269,1.6269,17000000.0
2009-09-02 23:01:00,1.6269,1.6272,1.6269,1.6272,18100000.0
2009-09-02 23:02:00,1.6272,1.6272,1.62705,1.62705,2000000.0
2009-09-02 23:03:00,1.62705,1.6273,1.62695,1.6271,6300000.0
2009-09-02 23:04:00,1.62705,1.62705,1.62705,1.62705,8500000.0
2009-09-02 23:05:00,1.62705,1.6273,1.62705,1.6273,7400000.0
2009-09-02 23:06:00,1.6273,1.6273,1.62705,1.62705,4900000.0
2009-09-02 23:07:00,1.62705,1.6275,1.62705,1.6275,14000000.0
2009-09-02 23:08:00,1.62705,1.6272,1.62705,1.6272,2000000.0
2009-09-02 23:09:00,1.62755,1.62765,1.627,1.627,7400000.0
2009-09-02 23:10:00,1.6275,1.62765,1.6275,1.62765,3000000.0
2009-09-02 23:11:00,1.62755,1.62755,1.6275,1.6275,3000000.0
2009-09-02 23:12:00,1.62755,1.62755,1.62755,1.62755,1000000.0
2009-09-02 23:13:00,1.62755,1.62755,1.6273,1.6273,5800000.0
2009-09-02 23:14:00,1.62745,1.62757,1.62745,1.6275,11000000.0
2009-09-02 23:15:00,1.62755,1.62755,1.62755,1.62755,1000000.0
2009-09-02 23:16:00,1.62755,1.62755,1.62715,1.62715,4200000.0
2009-09-02 23:17:00,1.62745,1.62765,1.62745,1.6276,12800000.0
2009-09-02 23:18:00,1.62735,1.62735,1.62705,1.6273,20400000.0
2009-09-02 23:19:00,1.62705,1.62705,1.62705,1.62705,1000000.0
2009-09-02 23:20:00,1.62688,1.62695,1.62688,1.62692,25000000.0
2009-09-02 23:21:00,1.62705,1.62705,1.62705,1.62705,2000000.0
2009-09-02 23:22:00,1.62705,1.62705,1.62705,1.62705,2000000.0
2009-09-02 23:23:00,1.62705,1.6273,1.62705,1.6273,12600000.0
2009-09-02 23:24:00,1.6273,1.6273,1.62705,1.62705,4800000.0
2009-09-02 23:25:00,1.6271,1.6271,1.6271,1.6271,4500000.0
2009-09-02 23:26:00,1.62735,1.62735,1.62735,1.62735,1000000.0
2009-09-02 23:27:00,1.6271,1.6271,1.62705,1.62705,8800000.0
2009-09-02 23:28:00,1.62705,1.62705,1.62705,1.62705,1000000.0
2009-09-02 23:29:00,1.6269,1.62705,1.6269,1.627,8700000.0
2009-09-02 23:30:00,1.627,1.62705,1.627,1.627,5000000.0
2009-09-02 23:31:00,1.62705,1.62705,1.62705,1.62705,2000000.0
2009-09-02 23:32:00,1.62695,1.62695,1.6267,1.6267,7400000.0
2009-09-02 23:33:00,1.6269,1.6269,1.6266,1.62665,11100000.0
2009-09-02 23:34:00,1.62642,1.62648,1.62641,1.62648,79700000.0
2009-09-02 23:35:00,1.62665,1.6267,1.62665,1.6267,9500000.0
2009-09-02 23:36:00,1.62661,1.62661,1.62648,1.62648,34400000.0
2009-09-02 23:37:00,1.6267,1.6267,1.6267,1.6267,3200000.0
2009-09-02 23:38:00,1.6267,1.6267,1.6267,1.6267,3300000.0
2009-09-02 23:39:00,1.6267,1.6267,1.6267,1.6267,3200000.0
2009-09-02 23:40:00,1.6267,1.6267,1.62665,1.62665,49600000.0
2009-09-02 23:41:00,1.62665,1.62665,1.62665,1.62665,57300000.0
2009-09-02 23:42:00,1.62665,1.6267,1.62665,1.6267,8700000.0
2009-09-02 23:43:00,1.6266,1.6266,1.6266,1.6266,2000000.0
2009-09-02 23:44:00,1.6266,1.6266,1.6266,1.6266,15200000.0
2009-09-02 23:45:00,1.6268,1.6268,1.6265,1.62665,7500000.0
2009-09-02 23:46:00,1.62665,1.62665,1.6266,1.62665,27400000.0
2009-09-02 23:47:00,1.62665,1.6269,1.6266,1.62685,55000000.0
2009-09-02 23:48:00,1.62685,1.62685,1.62685,1.62685,5600000.0
2009-09-02 23:49:00,1.62685,1.62695,1.6268,1.62685,20900000.0
2009-09-02 23:50:00,1.627,1.627,1.62655,1.62655,57600000.0
2009-09-02 23:51:00,1.6265,1.6265,1.6265,1.6265,3200000.0
2009-09-02 23:52:00,1.6265,1.62665,1.6265,1.6265,25400000.0
2009-09-02 23:53:00,1.6265,1.6265,1.6265,1.6265,20100000.0
2009-09-02 23:54:00,1.62655,1.62655,1.6265,1.6265,5000000.0
2009-09-02 23:55:00,1.6265,1.62675,1.6265,1.6265,86200000.0
2009-09-02 23:56:00,1.62655,1.6267,1.62655,1.6266,11200000.0
2009-09-02 23:57:00,1.6267,1.62675,1.62655,1.6266,12700000.0
2009-09-02 23:58:00,1.6266,1.6267,1.62655,1.6266,39400000.0
2009-09-02 23:59:00,1.62655,1.62655,1.6265,1.6265,9500000.0
2009-09-03 00:00:00,1.6265,1.6267,1.6265,1.6267,23000000.0
2009-09-03 00:01:00,1.6267,1.6267,1.6265,1.62655,34900000.0
2009-09-03 00:02:00,1.62655,1.62655,1.6265,1.6265,8000000.0
2009-09-03 00:03:00,1.6265,1.62655,1.6265,1.62655,6400000.0
2009-09-03 00:04:00,1.6265,1.62665,1.6265,1.62665,12200000.0
2009-09-03 00:05:00,1.62665,1.6267,1.6266,1.6267,13900000.0
2009-09-03 00:06:00,1.6267,1.6267,1.62665,1.62665,15800000.0
2009-09-03 00:07:00,1.62665,1.62685,1.62665,1.6268,16400000.0
2009-09-03 00:08:00,1.6268,1.62685,1.62675,1.62685,7000000.0
2009-09-03 00:09:00,1.6268,1.627,1.6268,1.6268,10700000.0
2009-09-03 00:10:00,1.6268,1.627,1.6268,1.6268,11000000.0
2009-09-03 00:11:00,1.627,1.627,1.6268,1.62685,7000000.0
2009-09-03 00:12:00,1.627,1.627,1.6268,1.6269,9000000.0
2009-09-03 00:13:00,1.6269,1.6269,1.6268,1.6268,7000000.0
2009-09-03 00:14:00,1.6269,1.6269,1.62685,1.62685,19000000.0
2009-09-03 00:15:00,1.6268,1.6269,1.6268,1.62685,21800000.0
2009-09-03 00:16:00,1.6269,1.6269,1.6268,1.6268,9900000.0
2009-09-03 00:17:00,1.6269,1.6269,1.6268,1.6269,20600000.0
2009-09-03 00:18:00,1.6268,1.6269,1.6268,1.6269,13800000.0
2009-09-03 00:19:00,1.6268,1.6269,1.6268,1.6268,9200000.0
2009-09-03 00:20:00,1.6269,1.6269,1.6268,1.6269,10800000.0
2009-09-03 00:21:00,1.6269,1.6269,1.6269,1.6269,7600000.0
2009-09-03 00:22:00,1.6269,1.6272,1.62685,1.62715,27300000.0
2009-09-03 00:23:00,1.6271,1.6274,1.6271,1.6274,108400000.0
2009-09-03 00:24:00,1.6274,1.6274,1.6272,1.62725,42100000.0
2009-09-03 00:25:00,1.62725,1.62745,1.62725,1.62745,40200000.0
2009-09-03 00:26:00,1.6274,1.62745,1.62735,1.62735,52000000.0
2009-09-03 00:27:00,1.6274,1.62745,1.62735,1.6274,87800000.0
2009-09-03 00:28:00,1.62735,1.6276,1.62735,1.6276,26600000.0
2009-09-03 00:29:00,1.62755,1.6276,1.62745,1.6276,47100000.0
2009-09-03 00:30:00,1.62755,1.6276,1.62755,1.6276,5000000.0
2009-09-03 00:31:00,1.62755,1.6276,1.62755,1.6276,2000000.0
2009-09-03 00:32:00,1.62755,1.6276,1.62755,1.6276,8500000.0
2009-09-03 00:33:00,1.62765,1.62765,1.62755,1.62765,17500000.0
2009-09-03 00:34:00,1.62765,1.62765,1.62765,1.62765,1000000.0
2009-09-03 00:35:00,1.62765,1.62765,1.62765,1.62765,2000000.0
2009-09-03 00:36:00,1.62745,1.62754,1.6274,1.6274,42300000.0
2009-09-03 00:37:00,1.62765,1.62765,1.6276,1.6276,10800000.0
2009-09-03 00:38:00,1.6276,1.6277,1.62755,1.62755,10800000.0
2009-09-03 00:39:00,1.6276,1.6276,1.62715,1.62715,130800000.0
2009-09-03 00:40:00,1.62725,1.62725,1.62715,1.62715,22400000.0
2009-09-03 00:41:00,1.62715,1.6272,1.62715,1.62715,32600000.0
2009-09-03 00:42:00,1.62695,1.62704,1.62679,1.62679,61700000.0
2009-09-03 00:43:00,1.62715,1.6272,1.62715,1.6272,31500000.0
2009-09-03 00:44:00,1.6272,1.6274,1.6272,1.62735,61500000.0
2009-09-03 00:45:00,1.62735,1.62745,1.62735,1.62745,18800000.0
2009-09-03 00:46:00,1.62745,1.62745,1.6274,1.6274,21100000.0
2009-09-03 00:47:00,1.6274,1.6274,1.62735,1.6274,52400000.0
2009-09-03 00:48:00,1.6274,1.6274,1.627,1.62705,18700000.0
2009-09-03 00:49:00,1.627,1.6271,1.62695,1.627,51000000.0
2009-09-03 00:50:00,1.62705,1.6272,1.627,1.6271,34100000.0
2009-09-03 00:51:00,1.6271,1.6271,1.6271,1.6271,4000000.0
2009-09-03 00:52:00,1.6271,1.6271,1.62695,1.62705,22400000.0
2009-09-03 00:53:00,1.62705,1.62705,1.62705,1.62705,3400000.0
2009-09-03 00:54:00,1.62705,1.62705,1.62695,1.627,36000000.0
2009-09-03 00:55:00,1.627,1.627,1.62685,1.62685,32200000.0
2009-09-03 00:56:00,1.62685,1.62685,1.62685,1.62685,72000000.0
2009-09-03 00:57:00,1.62685,1.6269,1.62685,1.62685,18500000.0
2009-09-03 00:58:00,1.62685,1.62685,1.62685,1.62685,4800000.0
2009-09-03 00:59:00,1.62685,1.627,1.62645,1.6265,36200000.0
2009-09-03 01:00:00,1.6265,1.6265,1.6262,1.6265,69500000.0
2009-09-03 01:01:00,1.6265,1.62655,1.62645,1.6265,78600000.0
2009-09-03 01:02:00,1.6265,1.6265,1.62645,1.6265,109900000.0
2009-09-03 01:03:00,1.6265,1.62705,1.6265,1.62675,55400000.0
2009-09-03 01:04:00,1.62675,1.62685,1.62675,1.62685,63800000.0
2009-09-03 01:05:00,1.6268,1.62705,1.6268,1.62705,80900000.0
2009-09-03 01:06:00,1.62705,1.62705,1.62705,1.62705,19400000.0
2009-09-03 01:07:00,1.62705,1.62705,1.62705,1.62705,20700000.0
2009-09-03 01:08:00,1.6271,1.62725,1.6271,1.62725,26400000.0
2009-09-03 01:09:00,1.62715,1.62725,1.62715,1.6272,4400000.0
2009-09-03 01:10:00,1.62725,1.62745,1.6272,1.62735,67200000.0
2009-09-03 01:11:00,1.6273,1.62755,1.6273,1.62755,44900000.0
2009-09-03 01:12:00,1.6275,1.6277,1.6275,1.6277,32000000.0
2009-09-03 01:13:00,1.62775,1.62775,1.6275,1.6275,30100000.0
2009-09-03 01:14:00,1.6275,1.6275,1.6275,1.6275,50300000.0
2009-09-03 01:15:00,1.6275,1.6276,1.6275,1.6276,15200000.0
2009-09-03 01:16:00,1.6276,1.6276,1.6276,1.6276,26500000.0
2009-09-03 01:17:00,1.6276,1.6276,1.6275,1.6276,67200000.0
2009-09-03 01:18:00,1.62755,1.62755,1.6274,1.62745,53500000.0
2009-09-03 01:19:00,1.62745,1.6275,1.62735,1.6275,148900000.0
2009-09-03 01:20:00,1.6275,1.62755,1.6275,1.62755,130500000.0
2009-09-03 01:21:00,1.62755,1.62755,1.6275,1.6275,41800000.0
2009-09-03 01:22:00,1.6275,1.62755,1.6275,1.62755,52000000.0
2009-09-03 01:23:00,1.62765,1.62795,1.6276,1.62795,168400000.0
2009-09-03 01:24:00,1.62805,1.62805,1.62805,1.62805,19000000.0
2009-09-03 01:25:00,1.6281,1.6282,1.628,1.628,64400000.0
2009-09-03 01:26:00,1.62805,1.6281,1.628,1.628,287500000.0
2009-09-03 01:27:00,1.62805,1.6281,1.6279,1.6279,133500000.0
2009-09-03 01:28:00,1.6279,1.6279,1.6279,1.6279,1000000.0
2009-09-03 01:29:00,1.6279,1.6279,1.62775,1.62775,122400000.0
2009-09-03 01:30:00,1.62775,1.62775,1.6275,1.6275,134700000.0
2009-09-03 01:31:00,1.6275,1.6275,1.627,1.627,144400000.0
2009-09-03 01:32:00,1.627,1.6273,1.62685,1.6273,116200000.0
2009-09-03 01:33:00,1.62725,1.62745,1.6272,1.62725,27000000.0
2009-09-03 01:34:00,1.62725,1.62725,1.6271,1.6271,82500000.0
2009-09-03 01:35:00,1.6271,1.6271,1.6271,1.6271,11400000.0
2009-09-03 01:36:00,1.6271,1.6271,1.627,1.627,63900000.0
2009-09-03 01:37:00,1.627,1.62705,1.6269,1.6269,80600000.0
2009-09-03 01:38:00,1.6269,1.6269,1.62685,1.62685,52000000.0
2009-09-03 01:39:00,1.6269,1.627,1.6269,1.62695,32300000.0
2009-09-03 01:40:00,1.62695,1.62735,1.62695,1.6273,96000000.0
2009-09-03 01:41:00,1.6273,1.62745,1.6273,1.6274,107700000.0
2009-09-03 01:42:00,1.6274,1.62745,1.6274,1.62745,78000000.0
2009-09-03 01:43:00,1.62745,1.62745,1.62745,1.62745,14100000.0
2009-09-03 01:44:00,1.62745,1.62745,1.62745,1.62745,2400000.0
2009-09-03 01:45:00,1.62745,1.62755,1.62745,1.62755,54300000.0
2009-09-03 01:46:00,1.62745,1.6276,1.6274,1.62745,158900000.0
2009-09-03 01:47:00,1.62745,1.62745,1.6273,1.6274,123500000.0
2009-09-03 01:48:00,1.6274,1.6274,1.6273,1.6273,42600000.0
2009-09-03 01:49:00,1.6273,1.6273,1.6273,1.6273,20500000.0
2009-09-03 01:50:00,1.6273,1.6274,1.62725,1.6273,62700000.0
2009-09-03 01:51:00,1.62725,1.6273,1.62725,1.62725,64000000.0
2009-09-03 01:52:00,1.6273,1.6273,1.62725,1.6273,36600000.0
2009-09-03 01:53:00,1.6273,1.6273,1.6273,1.6273,18700000.0
2009-09-03 01:54:00,1.6273,1.6273,1.62725,1.6273,36800000.0
2009-09-03 01:55:00,1.6273,1.6274,1.6272,1.6273,59100000.0
2009-09-03 01:56:00,1.6273,1.6274,1.6273,1.6274,42900000.0
2009-09-03 01:57:00,1.6274,1.6274,1.62735,1.62735,48000000.0
2009-09-03 01:58:00,1.62735,1.62735,1.6273,1.62735,36700000.0
2009-09-03 01:59:00,1.62745,1.6281,1.62745,1.628,63800000.0
2009-09-03 02:00:00,1.628,1.628,1.6272,1.6272,127000000.0
2009-09-03 02:01:00,1.6272,1.62745,1.6272,1.62735,103900000.0
2009-09-03 02:02:00,1.62735,1.62735,1.6272,1.6272,75800000.0
2009-09-03 02:03:00,1.6272,1.6272,1.62685,1.62685,49200000.0
2009-09-03 02:04:00,1.62685,1.6269,1.6268,1.6269,87500000.0
2009-09-03 02:05:00,1.6269,1.6271,1.6269,1.6271,50900000.0
2009-09-03 02:06:00,1.6271,1.6274,1.6271,1.6273,195500000.0
2009-09-03 02:07:00,1.6273,1.6273,1.6273,1.6273,42500000.0
2009-09-03 02:08:00,1.6275,1.6275,1.6274,1.6274,22700000.0
2009-09-03 02:09:00,1.6274,1.6275,1.6274,1.6275,141000000.0
2009-09-03 02:10:00,1.6275,1.6276,1.62745,1.6276,42300000.0
2009-09-03 02:11:00,1.6276,1.6276,1.6275,1.6275,14800000.0
2009-09-03 02:12:00,1.6275,1.6275,1.6275,1.6275,5400000.0
2009-09-03 02:13:00,1.6275,1.6275,1.62685,1.6269,108700000.0
2009-09-03 02:14:00,1.6269,1.6269,1.6263,1.6267,175700000.0
2009-09-03 02:15:00,1.6267,1.62715,1.6267,1.6271,120700000.0
2009-09-03 02:16:00,1.6271,1.62715,1.6267,1.6269,81700000.0
2009-09-03 02:17:00,1.6268,1.6269,1.6263,1.62645,77000000.0
2009-09-03 02:18:00,1.6265,1.6267,1.6265,1.6266,35700000.0
2009-09-03 02:19:00,1.6266,1.62665,1.6266,1.6266,18000000.0
2009-09-03 02:20:00,1.6266,1.6267,1.62635,1.62645,121300000.0
2009-09-03 02:21:00,1.62645,1.6265,1.626,1.62615,167300000.0
2009-09-03 02:22:00,1.62615,1.62635,1.6259,1.62625,150700000.0
2009-09-03 02:23:00,1.6263,1.6265,1.62625,1.62645,64500000.0
2009-09-03 02:24:00,1.62645,1.62645,1.6258,1.62615,127400000.0
2009-09-03 02:25:00,1.6261,1.6265,1.6261,1.62645,75500000.0
2009-09-03 02:26:00,1.62645,1.62645,1.6263,1.62635,45000000.0
2009-09-03 02:27:00,1.62635,1.62635,1.626,1.62605,62400000.0
2009-09-03 02:28:00,1.62605,1.62605,1.62605,1.62605,28000000.0
2009-09-03 02:29:00,1.62605,1.62605,1.6249,1.6249,132100000.0
2009-09-03 02:30:00,1.6249,1.6257,1.6249,1.6249,244300000.0
2009-09-03 02:31:00,1.6249,1.6252,1.6248,1.62515,189500000.0
2009-09-03 02:32:00,1.62515,1.6253,1.6247,1.625,248400000.0
2009-09-03 02:33:00,1.625,1.6255,1.625,1.6254,138200000.0
2009-09-03 02:34:00,1.62545,1.6261,1.62545,1.6259,174000000.0
2009-09-03 02:35:00,1.62595,1.62595,1.62565,1.62585,194900000.0
2009-09-03 02:36:00,1.62585,1.6259,1.62535,1.6254,242000000.0
2009-09-03 02:37:00,1.62535,1.62545,1.6252,1.62545,125500000.0
2009-09-03 02:38:00,1.62545,1.6256,1.62545,1.62555,51200000.0
2009-09-03 02:39:00,1.62555,1.6258,1.6255,1.6258,58300000.0
2009-09-03 02:40:00,1.6258,1.62605,1.62575,1.626,129700000.0
2009-09-03 02:41:00,1.62595,1.62605,1.6259,1.62605,56300000.0
2009-09-03 02:42:00,1.62605,1.62605,1.626,1.62605,206600000.0
2009-09-03 02:43:00,1.62605,1.62605,1.6253,1.6253,246100000.0
2009-09-03 02:44:00,1.6253,1.62555,1.6251,1.62545,154200000.0
2009-09-03 02:45:00,1.6256,1.6256,1.6255,1.62555,42500000.0
2009-09-03 02:46:00,1.62555,1.6256,1.62535,1.62535,146500000.0
2009-09-03 02:47:00,1.62535,1.6256,1.62515,1.62515,324400000.0
2009-09-03 02:48:00,1.62515,1.62525,1.625,1.6251,186000000.0
2009-09-03 02:49:00,1.6251,1.6253,1.625,1.6251,112400000.0
2009-09-03 02:50:00,1.6251,1.62555,1.625,1.62535,112100000.0
2009-09-03 02:51:00,1.62535,1.62565,1.62535,1.6256,107100000.0
2009-09-03 02:52:00,1.6256,1.62565,1.6255,1.6256,100400000.0
2009-09-03 02:53:00,1.6256,1.62565,1.6255,1.6255,181700000.0
2009-09-03 02:54:00,1.6255,1.6255,1.62455,1.6246,164200000.0
2009-09-03 02:55:00,1.62475,1.6252,1.6247,1.6248,108300000.0
2009-09-03 02:56:00,1.62485,1.6249,1.62465,1.6249,181500000.0
2009-09-03 02:57:00,1.6249,1.6253,1.6249,1.6253,107900000.0
2009-09-03 02:58:00,1.6253,1.6253,1.6249,1.6249,100700000.0
2009-09-03 02:59:00,1.6249,1.62495,1.6249,1.6249,89700000.0
2009-09-03 03:00:00,1.6249,1.62505,1.62435,1.6244,121100000.0
2009-09-03 03:01:00,1.62445,1.62535,1.62445,1.62515,198700000.0
2009-09-03 03:02:00,1.62525,1.62525,1.6244,1.6246,172000000.0
2009-09-03 03:03:00,1.6246,1.6251,1.6246,1.6251,135400000.0
2009-09-03 03:04:00,1.6251,1.62515,1.6248,1.6248,39300000.0
2009-09-03 03:05:00,1.62485,1.6249,1.6248,1.62485,56400000.0
2009-09-03 03:06:00,1.6249,1.6253,1.62485,1.62515,225500000.0
2009-09-03 03:07:00,1.6251,1.6255,1.6251,1.62545,113300000.0
2009-09-03 03:08:00,1.62545,1.6255,1.6252,1.62535,176000000.0
2009-09-03 03:09:00,1.62535,1.62535,1.62525,1.62525,67600000.0
2009-09-03 03:10:00,1.62525,1.62525,1.6252,1.6252,64600000.0
2009-09-03 03:11:00,1.6252,1.6252,1.625,1.625,88500000.0
2009-09-03 03:12:00,1.625,1.625,1.625,1.625,23000000.0
2009-09-03 03:13:00,1.625,1.62505,1.625,1.625,53900000.0
2009-09-03 03:14:00,1.62468,1.62469,1.62442,1.62463,66100000.0
2009-09-03 03:15:00,1.625,1.625,1.625,1.625,47600000.0
2009-09-03 03:16:00,1.62505,1.62525,1.62505,1.62525,90100000.0
2009-09-03 03:17:00,1.62525,1.62525,1.6252,1.6252,109200000.0
2009-09-03 03:18:00,1.6252,1.6252,1.6251,1.6252,71500000.0
2009-09-03 03:19:00,1.6252,1.6252,1.6251,1.62515,202300000.0
2009-09-03 03:20:00,1.62515,1.62525,1.62515,1.62525,42500000.0
2009-09-03 03:21:00,1.62525,1.6253,1.6252,1.6252,163700000.0
2009-09-03 03:22:00,1.6252,1.6252,1.6252,1.6252,39700000.0
2009-09-03 03:23:00,1.6252,1.6253,1.6252,1.6253,34700000.0
2009-09-03 03:24:00,1.6253,1.6253,1.6252,1.62525,166200000.0
2009-09-03 03:25:00,1.62525,1.62525,1.625,1.62515,75800000.0
2009-09-03 03:26:00,1.62515,1.6254,1.6246,1.6254,329400000.0
2009-09-03 03:27:00,1.6253,1.6256,1.6253,1.62545,115500000.0
2009-09-03 03:28:00,1.62545,1.62555,1.62485,1.62485,266100000.0
2009-09-03 03:29:00,1.62485,1.6252,1.62485,1.62515,197900000.0
2009-09-03 03:30:00,1.62515,1.62515,1.6243,1.62485,402900000.0
2009-09-03 03:31:00,1.62485,1.62485,1.6241,1.6241,286700000.0
2009-09-03 03:32:00,1.6241,1.6242,1.6241,1.62415,157100000.0
2009-09-03 03:33:00,1.62415,1.6244,1.6241,1.6242,125600000.0
2009-09-03 03:34:00,1.6242,1.6243,1.6241,1.6241,106600000.0
2009-09-03 03:35:00,1.6241,1.6241,1.6236,1.62365,152500000.0
2009-09-03 03:36:00,1.62365,1.62395,1.62365,1.62395,66900000.0
2009-09-03 03:37:00,1.62395,1.6244,1.6239,1.6243,149100000.0
2009-09-03 03:38:00,1.6243,1.6244,1.62425,1.6243,85800000.0
2009-09-03 03:39:00,1.6243,1.6243,1.6241,1.6241,93600000.0
2009-09-03 03:40:00,1.62415,1.62435,1.62415,1.6243,81400000.0
2009-09-03 03:41:00,1.62425,1.6247,1.62425,1.62465,99300000.0
2009-09-03 03:42:00,1.62465,1.62465,1.6243,1.6244,40000000.0
2009-09-03 03:43:00,1.6244,1.6244,1.62435,1.6244,22600000.0
2009-09-03 03:44:00,1.6244,1.6245,1.62435,1.62435,60100000.0
2009-09-03 03:45:00,1.6244,1.62445,1.62435,1.6244,21900000.0
2009-09-03 03:46:00,1.62435,1.6244,1.6243,1.6244,109400000.0
2009-09-03 03:47:00,1.62435,1.6244,1.6243,1.6243,104400000.0
2009-09-03 03:48:00,1.6243,1.62435,1.6241,1.6241,71300000.0
2009-09-03 03:49:00,1.6241,1.62425,1.6239,1.62425,46400000.0
2009-09-03 03:50:00,1.62425,1.62445,1.62425,1.6243,184500000.0
2009-09-03 03:51:00,1.6243,1.6244,1.6243,1.6244,53900000.0
2009-09-03 03:52:00,1.62445,1.62485,1.6244,1.62485,110800000.0
2009-09-03 03:53:00,1.6249,1.625,1.62475,1.6248,253700000.0
2009-09-03 03:54:00,1.6248,1.6249,1.6248,1.6249,64600000.0
2009-09-03 03:55:00,1.6249,1.62505,1.6249,1.62495,210500000.0
2009-09-03 03:56:00,1.62495,1.62505,1.6249,1.62505,121000000.0
2009-09-03 03:57:00,1.62505,1.6251,1.62505,1.6251,38600000.0
2009-09-03 03:58:00,1.6251,1.62535,1.62505,1.62535,169100000.0
2009-09-03 03:59:00,1.6254,1.62545,1.62495,1.62505,175400000.0
2009-09-03 04:00:00,1.62505,1.6251,1.625,1.62505,120100000.0
2009-09-03 04:01:00,1.62505,1.6251,1.6249,1.6249,124200000.0
2009-09-03 04:02:00,1.6249,1.6251,1.6247,1.6251,266200000.0
2009-09-03 04:03:00,1.6251,1.62535,1.6251,1.62535,159700000.0
2009-09-03 04:04:00,1.62535,1.6254,1.6253,1.6254,44300000.0
2009-09-03 04:05:00,1.6254,1.6254,1.62475,1.6251,277200000.0
2009-09-03 04:06:00,1.6251,1.62535,1.6251,1.62535,135200000.0
2009-09-03 04:07:00,1.62535,1.62545,1.62525,1.62535,256100000.0
2009-09-03 04:08:00,1.6254,1.6254,1.6245,1.6245,206000000.0
2009-09-03 04:09:00,1.62445,1.6246,1.624,1.6246,240600000.0
2009-09-03 04:10:00,1.62465,1.62475,1.6246,1.62465,65400000.0
2009-09-03 04:11:00,1.62465,1.62465,1.62465,1.62465,2400000.0
2009-09-03 04:12:00,1.62465,1.6248,1.6246,1.6247,176800000.0
2009-09-03 04:13:00,1.6247,1.62505,1.6247,1.62505,170100000.0
2009-09-03 04:14:00,1.62505,1.62515,1.625,1.62515,145400000.0
2009-09-03 04:15:00,1.62515,1.62515,1.62505,1.62505,41000000.0
2009-09-03 04:16:00,1.625,1.625,1.625,1.625,168700000.0
2009-09-03 04:17:00,1.625,1.625,1.62485,1.62485,56500000.0
2009-09-03 04:18:00,1.62485,1.62485,1.62475,1.6248,99700000.0
2009-09-03 04:19:00,1.6248,1.6251,1.6248,1.62505,101300000.0
2009-09-03 04:20:00,1.62505,1.62525,1.625,1.625,111400000.0
2009-09-03 04:21:00,1.625,1.62515,1.6249,1.6251,108900000.0
2009-09-03 04:22:00,1.6251,1.6251,1.6251,1.6251,203200000.0
2009-09-03 04:23:00,1.6251,1.6252,1.6251,1.62515,128800000.0
2009-09-03 04:24:00,1.62515,1.62515,1.6251,1.62515,64100000.0
2009-09-03 04:25:00,1.62515,1.62515,1.6251,1.62515,70500000.0
2009-09-03 04:26:00,1.62515,1.62515,1.6251,1.6251,85500000.0
2009-09-03 04:27:00,1.6251,1.62525,1.6251,1.62525,98500000.0
2009-09-03 04:28:00,1.62525,1.62535,1.62525,1.62535,22100000.0
2009-09-03 04:29:00,1.62535,1.62535,1.6253,1.6253,3400000.0
2009-09-03 04:30:00,1.62525,1.62535,1.62525,1.62535,41600000.0
2009-09-03 04:31:00,1.62535,1.62535,1.62535,1.62535,3000000.0
2009-09-03 04:32:00,1.6253,1.6253,1.6253,1.6253,4800000.0
2009-09-03 04:33:00,1.6253,1.6253,1.6253,1.6253,10200000.0
2009-09-03 04:34:00,1.6253,1.6253,1.6252,1.6252,35200000.0
2009-09-03 04:35:00,1.6252,1.62525,1.62515,1.62515,75400000.0
2009-09-03 04:36:00,1.6252,1.62525,1.62515,1.62525,92200000.0
2009-09-03 04:37:00,1.62525,1.62525,1.62525,1.62525,2500000.0
2009-09-03 04:38:00,1.62525,1.62535,1.6252,1.6252,70800000.0
2009-09-03 04:39:00,1.6252,1.6252,1.6252,1.6252,14400000.0
2009-09-03 04:40:00,1.6252,1.62525,1.6252,1.62525,37900000.0
2009-09-03 04:41:00,1.62525,1.62525,1.6252,1.62525,58100000.0
2009-09-03 04:42:00,1.62525,1.62595,1.62525,1.6259,168200000.0
2009-09-03 04:43:00,1.6259,1.62615,1.62585,1.62615,58400000.0
2009-09-03 04:44:00,1.62615,1.62675,1.62615,1.6263,203300000.0
2009-09-03 04:45:00,1.62625,1.62635,1.62605,1.6262,195500000.0
2009-09-03 04:46:00,1.6262,1.6263,1.62615,1.62625,118300000.0
2009-09-03 04:47:00,1.6264,1.6267,1.62625,1.6267,81000000.0
2009-09-03 04:48:00,1.6267,1.6267,1.62615,1.62615,139400000.0
2009-09-03 04:49:00,1.62615,1.6262,1.62595,1.62605,211600000.0
2009-09-03 04:50:00,1.62605,1.6264,1.6258,1.626,238200000.0
2009-09-03 04:51:00,1.6259,1.62625,1.62585,1.62615,179700000.0
2009-09-03 04:52:00,1.62615,1.62645,1.626,1.62645,228000000.0
2009-09-03 04:53:00,1.62645,1.62655,1.6263,1.6265,92200000.0
2009-09-03 04:54:00,1.6265,1.6266,1.6262,1.62655,239900000.0
2009-09-03 04:55:00,1.62655,1.62655,1.62645,1.6265,132300000.0
2009-09-03 04:56:00,1.62655,1.62655,1.6265,1.6265,47300000.0
2009-09-03 04:57:00,1.6265,1.62655,1.6265,1.62655,15600000.0
2009-09-03 04:58:00,1.6265,1.6267,1.62645,1.6267,67700000.0
2009-09-03 04:59:00,1.6268,1.62715,1.6268,1.62705,156600000.0
2009-09-03 05:00:00,1.62705,1.6273,1.62705,1.6271,157600000.0
2009-09-03 05:01:00,1.6271,1.6272,1.62705,1.6272,63200000.0
2009-09-03 05:02:00,1.6272,1.6273,1.62705,1.62705,74300000.0
2009-09-03 05:03:00,1.627,1.6271,1.62685,1.6269,175500000.0
2009-09-03 05:04:00,1.6269,1.62695,1.62685,1.62685,45200000.0
2009-09-03 05:05:00,1.6269,1.6271,1.6269,1.6271,37200000.0
2009-09-03 05:06:00,1.62715,1.62755,1.62715,1.62755,231700000.0
2009-09-03 05:07:00,1.62765,1.6277,1.62735,1.6274,134100000.0
2009-09-03 05:08:00,1.6274,1.6274,1.6273,1.62735,199300000.0
2009-09-03 05:09:00,1.62735,1.6276,1.62735,1.6274,162600000.0
2009-09-03 05:10:00,1.6274,1.6274,1.62715,1.62715,111100000.0
2009-09-03 05:11:00,1.62715,1.6272,1.6271,1.6271,38300000.0
2009-09-03 05:12:00,1.6271,1.62725,1.6271,1.62725,75900000.0
2009-09-03 05:13:00,1.6273,1.6274,1.6273,1.6273,74200000.0
2009-09-03 05:14:00,1.6273,1.62735,1.62725,1.6273,70400000.0
2009-09-03 05:15:00,1.6273,1.6273,1.6273,1.6273,27100000.0
2009-09-03 05:16:00,1.6273,1.6273,1.6273,1.6273,81800000.0
2009-09-03 05:17:00,1.6273,1.6275,1.6273,1.6273,24200000.0
2009-09-03 05:18:00,1.6274,1.6276,1.6274,1.6274,34100000.0
2009-09-03 05:19:00,1.6274,1.62765,1.6274,1.62755,73500000.0
2009-09-03 05:20:00,1.62755,1.6278,1.6275,1.62755,211200000.0
2009-09-03 05:21:00,1.62755,1.6276,1.6275,1.62755,142400000.0
2009-09-03 05:22:00,1.6275,1.6277,1.6275,1.6276,100300000.0
2009-09-03 05:23:00,1.6276,1.6285,1.6276,1.62845,287700000.0
2009-09-03 05:24:00,1.62845,1.62845,1.628,1.628,126400000.0
2009-09-03 05:25:00,1.628,1.62825,1.628,1.6281,139900000.0
2009-09-03 05:26:00,1.6281,1.62825,1.62795,1.62795,120600000.0
2009-09-03 05:27:00,1.62795,1.6283,1.62795,1.62805,74000000.0
2009-09-03 05:28:00,1.62805,1.6282,1.6279,1.6279,149000000.0
2009-09-03 05:29:00,1.6279,1.6282,1.62775,1.6281,165300000.0
2009-09-03 05:30:00,1.6281,1.62815,1.62795,1.62795,195000000.0
2009-09-03 05:31:00,1.62795,1.62805,1.62795,1.62795,31800000.0
2009-09-03 05:32:00,1.62795,1.62795,1.6276,1.6278,66800000.0
2009-09-03 05:33:00,1.62785,1.62785,1.6278,1.6278,28400000.0
2009-09-03 05:34:00,1.6278,1.62785,1.6277,1.6277,177500000.0
2009-09-03 05:35:00,1.6277,1.6277,1.6276,1.6276,45100000.0
2009-09-03 05:36:00,1.6276,1.6278,1.6276,1.6277,45500000.0
2009-09-03 05:37:00,1.6277,1.6279,1.62765,1.6278,163600000.0
2009-09-03 05:38:00,1.6278,1.62785,1.6278,1.6278,70700000.0
2009-09-03 05:39:00,1.6278,1.62785,1.6277,1.6277,52500000.0
2009-09-03 05:40:00,1.6277,1.6277,1.6273,1.6274,107400000.0
2009-09-03 05:41:00,1.6273,1.6279,1.6273,1.6278,117500000.0
2009-09-03 05:42:00,1.6278,1.6278,1.62755,1.62755,39900000.0
2009-09-03 05:43:00,1.6275,1.6276,1.6274,1.6275,48800000.0
2009-09-03 05:44:00,1.6273,1.62765,1.6273,1.6273,89800000.0
2009-09-03 05:45:00,1.6273,1.62745,1.6273,1.6273,56100000.0
2009-09-03 05:46:00,1.6273,1.62785,1.6273,1.62775,153200000.0
2009-09-03 05:47:00,1.6278,1.6278,1.6277,1.6278,198500000.0
2009-09-03 05:48:00,1.6278,1.6278,1.6275,1.6275,74900000.0
2009-09-03 05:49:00,1.6275,1.6275,1.6273,1.62735,42000000.0
2009-09-03 05:50:00,1.62735,1.62745,1.6272,1.62735,40900000.0
2009-09-03 05:51:00,1.62735,1.62735,1.62735,1.62735,2000000.0
2009-09-03 05:52:00,1.62725,1.62725,1.6272,1.6272,56300000.0
2009-09-03 05:53:00,1.6272,1.62745,1.62715,1.6274,237700000.0
2009-09-03 05:54:00,1.62745,1.62755,1.6274,1.6275,50500000.0
2009-09-03 05:55:00,1.6275,1.6275,1.62745,1.62745,7000000.0
2009-09-03 05:56:00,1.6275,1.62755,1.62735,1.62745,22700000.0
2009-09-03 05:57:00,1.6274,1.62745,1.62725,1.62745,167300000.0
2009-09-03 05:58:00,1.62745,1.6275,1.6274,1.6275,18600000.0
2009-09-03 05:59:00,1.62745,1.6275,1.6273,1.62745,114900000.0
2009-09-03 06:00:00,1.62745,1.62755,1.62745,1.62745,11000000.0
2009-09-03 06:01:00,1.6274,1.6275,1.6274,1.6275,7800000.0
2009-09-03 06:02:00,1.62745,1.6276,1.6274,1.6275,75500000.0
2009-09-03 06:03:00,1.62755,1.62755,1.6275,1.62755,129100000.0
2009-09-03 06:04:00,1.62755,1.62785,1.6275,1.6276,166000000.0
2009-09-03 06:05:00,1.6276,1.6276,1.62755,1.62755,32800000.0
2009-09-03 06:06:00,1.62755,1.62775,1.62755,1.6277,120600000.0
2009-09-03 06:07:00,1.6277,1.6278,1.62765,1.62775,77500000.0
2009-09-03 06:08:00,1.62775,1.6278,1.6277,1.62775,73900000.0
2009-09-03 06:09:00,1.62775,1.62775,1.62775,1.62775,2400000.0
2009-09-03 06:10:00,1.62775,1.6278,1.6276,1.62765,161200000.0
2009-09-03 06:11:00,1.62765,1.62795,1.62765,1.62775,111300000.0
2009-09-03 06:12:00,1.62775,1.62785,1.62765,1.62785,99300000.0
2009-09-03 06:13:00,1.6278,1.62785,1.62765,1.62785,68100000.0
2009-09-03 06:14:00,1.62785,1.6282,1.62775,1.6282,178600000.0
2009-09-03 06:15:00,1.6282,1.6282,1.6278,1.62785,105800000.0
2009-09-03 06:16:00,1.6278,1.6279,1.62685,1.62705,131600000.0
2009-09-03 06:17:00,1.627,1.62725,1.6269,1.6271,158400000.0
2009-09-03 06:18:00,1.6271,1.6271,1.62665,1.62695,176300000.0
2009-09-03 06:19:00,1.62695,1.6272,1.62695,1.6272,226000000.0
2009-09-03 06:20:00,1.6272,1.62745,1.6272,1.6272,59000000.0
2009-09-03 06:21:00,1.6272,1.6272,1.627,1.6271,66000000.0
2009-09-03 06:22:00,1.6271,1.62715,1.627,1.62715,73600000.0
2009-09-03 06:23:00,1.62715,1.6273,1.62705,1.6271,51800000.0
2009-09-03 06:24:00,1.6271,1.6271,1.627,1.6271,111400000.0
2009-09-03 06:25:00,1.6271,1.6272,1.6271,1.62715,33000000.0
2009-09-03 06:26:00,1.62715,1.62715,1.627,1.62705,63900000.0
2009-09-03 06:27:00,1.62705,1.62705,1.627,1.627,36500000.0
2009-09-03 06:28:00,1.627,1.627,1.627,1.627,20500000.0
2009-09-03 06:29:00,1.627,1.62725,1.6268,1.627,154900000.0
2009-09-03 06:30:00,1.627,1.627,1.62695,1.62695,98600000.0
2009-09-03 06:31:00,1.62695,1.627,1.62695,1.627,36900000.0
2009-09-03 06:32:00,1.62676,1.62691,1.62672,1.62672,308200000.0
2009-09-03 06:33:00,1.6268,1.62689,1.62673,1.62673,288700000.0
2009-09-03 06:34:00,1.627,1.6271,1.627,1.627,94800000.0
2009-09-03 06:35:00,1.627,1.62715,1.62685,1.62695,98400000.0
2009-09-03 06:36:00,1.62695,1.62705,1.62695,1.627,126700000.0
2009-09-03 06:37:00,1.627,1.627,1.62685,1.6269,63200000.0
2009-09-03 06:38:00,1.6269,1.62695,1.6268,1.6268,39900000.0
2009-09-03 06:39:00,1.6268,1.6268,1.62675,1.62675,32500000.0
2009-09-03 06:40:00,1.62675,1.62675,1.62625,1.62625,177300000.0
2009-09-03 06:41:00,1.6263,1.62655,1.6263,1.62635,101000000.0
2009-09-03 06:42:00,1.62635,1.62635,1.62605,1.62605,103800000.0
2009-09-03 06:43:00,1.62605,1.6263,1.62605,1.6263,127800000.0
2009-09-03 06:44:00,1.6263,1.6263,1.6263,1.6263,11700000.0
2009-09-03 06:45:00,1.62635,1.62635,1.6263,1.6263,15400000.0
2009-09-03 06:46:00,1.62625,1.6263,1.62625,1.62625,19600000.0
2009-09-03 06:47:00,1.62625,1.6263,1.6262,1.6263,103200000.0
2009-09-03 06:48:00,1.6263,1.62635,1.62625,1.6263,47500000.0
2009-09-03 06:49:00,1.6263,1.62635,1.6261,1.6263,177200000.0
2009-09-03 06:50:00,1.6263,1.6265,1.6263,1.6265,61600000.0
2009-09-03 06:51:00,1.62655,1.6266,1.62655,1.62655,39000000.0
2009-09-03 06:52:00,1.62655,1.62665,1.62655,1.62655,56300000.0
2009-09-03 06:53:00,1.62655,1.6267,1.62655,1.6267,47200000.0
2009-09-03 06:54:00,1.6267,1.6267,1.6266,1.6266,91500000.0
2009-09-03 06:55:00,1.6266,1.6266,1.6263,1.6263,89900000.0
2009-09-03 06:56:00,1.6263,1.62635,1.6262,1.62625,39500000.0
2009-09-03 06:57:00,1.62625,1.6266,1.62625,1.62655,35500000.0
2009-09-03 06:58:00,1.62655,1.62655,1.6265,1.62655,76400000.0
2009-09-03 06:59:00,1.62655,1.62665,1.62655,1.6266,197100000.0
2009-09-03 07:00:00,1.6266,1.6267,1.62655,1.6267,196000000.0
2009-09-03 07:01:00,1.6267,1.62675,1.6266,1.62665,228900000.0
2009-09-03 07:02:00,1.62665,1.62665,1.62655,1.62655,131000000.0
2009-09-03 07:03:00,1.62655,1.6267,1.62655,1.6267,143500000.0
2009-09-03 07:04:00,1.6267,1.6267,1.62665,1.6267,198700000.0
2009-09-03 07:05:00,1.6267,1.62675,1.62655,1.62665,298100000.0
2009-09-03 07:06:00,1.62665,1.62665,1.62655,1.6266,135100000.0
2009-09-03 07:07:00,1.6266,1.6266,1.6263,1.6263,74100000.0
2009-09-03 07:08:00,1.6263,1.6264,1.6263,1.6264,8600000.0
2009-09-03 07:09:00,1.6264,1.62645,1.6263,1.6264,52200000.0
2009-09-03 07:10:00,1.62635,1.62635,1.6261,1.6262,109000000.0
2009-09-03 07:11:00,1.62625,1.62635,1.6262,1.6262,71600000.0
2009-09-03 07:12:00,1.6262,1.62625,1.62605,1.6261,77700000.0
2009-09-03 07:13:00,1.6261,1.62625,1.626,1.62625,71400000.0
2009-09-03 07:14:00,1.6262,1.6262,1.626,1.626,143600000.0
2009-09-03 07:15:00,1.626,1.6262,1.626,1.6262,41600000.0
2009-09-03 07:16:00,1.6262,1.62635,1.6262,1.6263,107300000.0
2009-09-03 07:17:00,1.62625,1.6263,1.62625,1.6263,55700000.0
2009-09-03 07:18:00,1.6263,1.62645,1.6263,1.62635,53400000.0
2009-09-03 07:19:00,1.62635,1.6266,1.62635,1.6266,60200000.0
2009-09-03 07:20:00,1.62665,1.6267,1.62665,1.62665,36300000.0
2009-09-03 07:21:00,1.62665,1.62675,1.6265,1.6265,207500000.0
2009-09-03 07:22:00,1.6265,1.6267,1.6265,1.6267,100900000.0
2009-09-03 07:23:00,1.6267,1.6267,1.6266,1.6266,73600000.0
2009-09-03 07:24:00,1.62665,1.62665,1.62655,1.6266,111500000.0
2009-09-03 07:25:00,1.6266,1.6266,1.62655,1.6266,196300000.0
2009-09-03 07:26:00,1.6266,1.62665,1.6266,1.62665,59400000.0
2009-09-03 07:27:00,1.62665,1.6267,1.62655,1.62665,75300000.0
2009-09-03 07:28:00,1.62665,1.6267,1.6266,1.6266,60500000.0
2009-09-03 07:29:00,1.62665,1.62665,1.6266,1.6266,7600000.0
2009-09-03 07:30:00,1.6266,1.6268,1.6266,1.6268,68800000.0
2009-09-03 07:31:00,1.62685,1.6272,1.62685,1.62705,50100000.0
2009-09-03 07:32:00,1.62705,1.6273,1.62705,1.6272,55700000.0
2009-09-03 07:33:00,1.6272,1.62725,1.6271,1.6271,63900000.0
2009-09-03 07:34:00,1.6271,1.62715,1.6271,1.6271,35000000.0
2009-09-03 07:35:00,1.6271,1.6274,1.6271,1.6273,101000000.0
2009-09-03 07:36:00,1.6273,1.6275,1.6273,1.62745,44800000.0
2009-09-03 07:37:00,1.62745,1.6277,1.6273,1.62755,97000000.0
2009-09-03 07:38:00,1.62755,1.6276,1.62755,1.6276,66900000.0
2009-09-03 07:39:00,1.62765,1.62795,1.62745,1.62795,130800000.0
2009-09-03 07:40:00,1.62795,1.628,1.62795,1.628,163000000.0
2009-09-03 07:41:00,1.628,1.62805,1.62795,1.62795,71300000.0
2009-09-03 07:42:00,1.628,1.62805,1.62795,1.628,53100000.0
2009-09-03 07:43:00,1.628,1.62815,1.62785,1.6279,153900000.0
2009-09-03 07:44:00,1.62795,1.6281,1.62795,1.6281,40800000.0
2009-09-03 07:45:00,1.6281,1.62855,1.628,1.62855,151800000.0
2009-09-03 07:46:00,1.62855,1.62865,1.62835,1.62835,181500000.0
2009-09-03 07:47:00,1.62835,1.62835,1.62805,1.62805,70600000.0
2009-09-03 07:48:00,1.62805,1.62805,1.6278,1.62785,126700000.0
2009-09-03 07:49:00,1.62785,1.62785,1.6277,1.62775,110500000.0
2009-09-03 07:50:00,1.62775,1.6282,1.62775,1.6282,203300000.0
2009-09-03 07:51:00,1.6282,1.6282,1.6281,1.6282,66400000.0
2009-09-03 07:52:00,1.6282,1.62825,1.628,1.628,130600000.0
2009-09-03 07:53:00,1.62805,1.6281,1.628,1.62805,88500000.0
2009-09-03 07:54:00,1.62805,1.62815,1.628,1.6281,116100000.0
2009-09-03 07:55:00,1.6281,1.6281,1.628,1.628,238100000.0
2009-09-03 07:56:00,1.6282,1.6283,1.6281,1.6281,130700000.0
2009-09-03 07:57:00,1.6281,1.6282,1.6279,1.628,141700000.0
2009-09-03 07:58:00,1.628,1.6282,1.62795,1.6281,199400000.0
2009-09-03 07:59:00,1.6281,1.62865,1.6281,1.6286,96300000.0
2009-09-03 08:00:00,1.6286,1.6292,1.6286,1.6289,193500000.0
2009-09-03 08:01:00,1.62885,1.6295,1.62885,1.62935,164600000.0
2009-09-03 08:02:00,1.62935,1.6298,1.62935,1.6298,239300000.0
2009-09-03 08:03:00,1.6298,1.63125,1.62975,1.6311,251700000.0
2009-09-03 08:04:00,1.6311,1.63185,1.6311,1.63125,275200000.0
2009-09-03 08:05:00,1.63125,1.63165,1.6308,1.63145,237800000.0
2009-09-03 08:06:00,1.6314,1.6318,1.6313,1.63155,288700000.0
2009-09-03 08:07:00,1.63155,1.63225,1.63155,1.63185,437100000.0
2009-09-03 08:08:00,1.63185,1.6319,1.63075,1.631,285000000.0
2009-09-03 08:09:00,1.631,1.6313,1.6309,1.6312,438400000.0
2009-09-03 08:10:00,1.6312,1.63195,1.63105,1.6319,248700000.0
2009-09-03 08:11:00,1.63195,1.63205,1.63165,1.63165,311600000.0
2009-09-03 08:12:00,1.6316,1.6317,1.63145,1.63155,464100000.0
2009-09-03 08:13:00,1.63155,1.632,1.63155,1.63195,214600000.0
2009-09-03 08:14:00,1.63195,1.63195,1.6312,1.6312,406500000.0
2009-09-03 08:15:00,1.6312,1.6313,1.6311,1.6313,351900000.0
2009-09-03 08:16:00,1.6313,1.63145,1.63125,1.63145,156600000.0
2009-09-03 08:17:00,1.63145,1.63175,1.6313,1.6317,417400000.0
2009-09-03 08:18:00,1.63175,1.6321,1.6317,1.6321,271200000.0
2009-09-03 08:19:00,1.6321,1.63215,1.6319,1.6319,331900000.0
2009-09-03 08:20:00,1.6319,1.6319,1.6307,1.63075,491100000.0
2009-09-03 08:21:00,1.6307,1.6312,1.6306,1.63095,321600000.0
2009-09-03 08:22:00,1.63095,1.63155,1.63075,1.63125,246200000.0
2009-09-03 08:23:00,1.6313,1.63135,1.63095,1.63095,233800000.0
2009-09-03 08:24:00,1.63095,1.63105,1.6305,1.63055,417100000.0
2009-09-03 08:25:00,1.63055,1.63055,1.63015,1.6302,267600000.0
2009-09-03 08:26:00,1.6302,1.6302,1.6295,1.6299,214300000.0
2009-09-03 08:27:00,1.6299,1.63085,1.62985,1.6306,388700000.0
2009-09-03 08:28:00,1.6306,1.63065,1.6306,1.6306,225200000.0
2009-09-03 08:29:00,1.63065,1.6311,1.63065,1.6311,171400000.0
2009-09-03 08:30:00,1.6311,1.6311,1.6306,1.6306,220900000.0
2009-09-03 08:31:00,1.63065,1.63065,1.62995,1.6302,211600000.0
2009-09-03 08:32:00,1.6301,1.63015,1.6297,1.62975,327100000.0
2009-09-03 08:33:00,1.6297,1.6299,1.62965,1.62985,318900000.0
2009-09-03 08:34:00,1.6298,1.62985,1.6296,1.62985,241900000.0
2009-09-03 08:35:00,1.62985,1.62985,1.6293,1.6297,364500001.0
2009-09-03 08:36:00,1.6297,1.6297,1.62925,1.6296,435900000.0
2009-09-03 08:37:00,1.6296,1.6297,1.62955,1.62955,143100000.0
2009-09-03 08:38:00,1.62955,1.62975,1.6295,1.6295,293799999.0
2009-09-03 08:39:00,1.6295,1.6302,1.6295,1.6302,236700000.0
2009-09-03 08:40:00,1.6302,1.63025,1.6301,1.6302,184599999.0
2009-09-03 08:41:00,1.6302,1.6302,1.62985,1.62985,158500000.0
2009-09-03 08:42:00,1.62985,1.63,1.6298,1.62995,145400000.0
2009-09-03 08:43:00,1.62995,1.63,1.6298,1.6299,86800000.0
2009-09-03 08:44:00,1.6298,1.63,1.6298,1.63,189900000.0
2009-09-03 08:45:00,1.63005,1.63045,1.62995,1.63045,205400000.0
2009-09-03 08:46:00,1.63045,1.631,1.63045,1.6308,283600000.0
2009-09-03 08:47:00,1.6308,1.63085,1.63055,1.6307,280800000.0
2009-09-03 08:48:00,1.63065,1.6307,1.63035,1.63055,331600000.0
2009-09-03 08:49:00,1.63055,1.6307,1.6305,1.6307,259100000.0
2009-09-03 08:50:00,1.6307,1.6307,1.6307,1.6307,40000000.0
2009-09-03 08:51:00,1.6307,1.6307,1.6306,1.6307,65800000.0
2009-09-03 08:52:00,1.6307,1.6317,1.6307,1.6317,323500000.0
2009-09-03 08:53:00,1.6317,1.6323,1.6316,1.63175,353300000.0
2009-09-03 08:54:00,1.63175,1.63175,1.63165,1.6317,197500000.0
2009-09-03 08:55:00,1.6317,1.632,1.6316,1.63165,293800000.0
2009-09-03 08:56:00,1.6316,1.63165,1.6313,1.63135,278800000.0
2009-09-03 08:57:00,1.63135,1.63135,1.6312,1.6312,117500000.0
2009-09-03 08:58:00,1.6312,1.63175,1.6312,1.6317,322600000.0
2009-09-03 08:59:00,1.6317,1.63245,1.6317,1.632,347600000.0
2009-09-03 09:00:00,1.6321,1.6322,1.6318,1.63215,286500000.0
2009-09-03 09:01:00,1.63215,1.6322,1.6319,1.63215,678000002.0
2009-09-03 09:02:00,1.63215,1.6328,1.63215,1.63275,538700001.0
2009-09-03 09:03:00,1.6328,1.63365,1.6328,1.63335,610300000.0
2009-09-03 09:04:00,1.63335,1.6334,1.63285,1.63295,419900000.0
2009-09-03 09:05:00,1.63295,1.63345,1.63285,1.63325,366100000.0
2009-09-03 09:06:00,1.6333,1.63355,1.63325,1.6334,656499999.0
2009-09-03 09:07:00,1.6334,1.6335,1.63325,1.63325,499600000.0
2009-09-03 09:08:00,1.63325,1.6333,1.63265,1.6328,571100000.0
2009-09-03 09:09:00,1.6328,1.63295,1.63255,1.63265,469800000.0
2009-09-03 09:10:00,1.63265,1.63285,1.63255,1.6328,383700000.0
2009-09-03 09:11:00,1.6328,1.6328,1.63265,1.6328,471899999.0
2009-09-03 09:12:00,1.63275,1.63285,1.6327,1.6327,459499999.0
2009-09-03 09:13:00,1.6328,1.6328,1.63265,1.63265,477800000.0
2009-09-03 09:14:00,1.63265,1.6327,1.63245,1.63245,316300000.0
2009-09-03 09:15:00,1.63245,1.63255,1.63235,1.6324,274700000.0
2009-09-03 09:16:00,1.6325,1.6325,1.63185,1.63185,501100000.0
2009-09-03 09:17:00,1.63185,1.6324,1.63185,1.6323,455300000.0
2009-09-03 09:18:00,1.6324,1.6325,1.63225,1.6324,214100000.0
2009-09-03 09:19:00,1.63245,1.6325,1.63225,1.6323,339800000.0
2009-09-03 09:20:00,1.6323,1.6325,1.63225,1.6323,473200000.0
2009-09-03 09:21:00,1.6323,1.6324,1.63225,1.6324,221000000.0
2009-09-03 09:22:00,1.6323,1.6323,1.63195,1.6321,192800000.0
2009-09-03 09:23:00,1.63215,1.6322,1.63185,1.63185,817299999.0
2009-09-03 09:24:00,1.63185,1.63185,1.6313,1.6315,644100000.0
2009-09-03 09:25:00,1.6315,1.632,1.6315,1.632,472200000.0
2009-09-03 09:26:00,1.6319,1.6324,1.63185,1.6324,414400000.0
2009-09-03 09:27:00,1.6324,1.6325,1.6322,1.6323,229900000.0
2009-09-03 09:28:00,1.6323,1.6323,1.6317,1.6317,340400000.0
2009-09-03 09:29:00,1.6317,1.6317,1.63145,1.6315,179000000.0
2009-09-03 09:30:00,1.63145,1.63145,1.6307,1.6311,529499998.0
2009-09-03 09:31:00,1.6311,1.6315,1.631,1.6313,496500000.0
2009-09-03 09:32:00,1.6313,1.6314,1.6308,1.631,577200000.0
2009-09-03 09:33:00,1.63095,1.63125,1.63085,1.63095,219400000.0
2009-09-03 09:34:00,1.63095,1.6311,1.6309,1.6311,269900000.0
2009-09-03 09:35:00,1.6311,1.6313,1.6309,1.63105,393300000.0
2009-09-03 09:36:00,1.63105,1.63105,1.6307,1.6309,425100000.0
2009-09-03 09:37:00,1.6309,1.63145,1.6309,1.63115,439400000.0
2009-09-03 09:38:00,1.6312,1.6321,1.6312,1.6321,548000000.0
2009-09-03 09:39:00,1.6321,1.6323,1.6321,1.6321,323800000.0
2009-09-03 09:40:00,1.6321,1.6321,1.6314,1.63155,513400000.0
2009-09-03 09:41:00,1.6315,1.6319,1.6315,1.6318,575900000.0
2009-09-03 09:42:00,1.6318,1.6319,1.63155,1.63185,305400000.0
2009-09-03 09:43:00,1.63185,1.6322,1.6318,1.6322,269200000.0
2009-09-03 09:44:00,1.6322,1.6322,1.63155,1.6317,351400000.0
2009-09-03 09:45:00,1.6317,1.6317,1.6307,1.63135,454100000.0
2009-09-03 09:46:00,1.63135,1.6314,1.6309,1.63115,619599997.0
2009-09-03 09:47:00,1.6312,1.6318,1.6311,1.6318,509400000.0
2009-09-03 09:48:00,1.6318,1.6321,1.63175,1.63175,323299999.0
2009-09-03 09:49:00,1.63175,1.6323,1.63175,1.63185,545500000.0
2009-09-03 09:50:00,1.63185,1.632,1.63165,1.632,417300000.0
2009-09-03 09:51:00,1.632,1.632,1.6318,1.6318,450400000.0
2009-09-03 09:52:00,1.6318,1.6318,1.6315,1.6317,275000000.0
2009-09-03 09:53:00,1.6317,1.632,1.6317,1.632,273200000.0
2009-09-03 09:54:00,1.63205,1.63225,1.63125,1.6316,358500000.0
2009-09-03 09:55:00,1.63155,1.6321,1.63135,1.6321,301000000.0
2009-09-03 09:56:00,1.6321,1.6321,1.6316,1.6317,293300000.0
2009-09-03 09:57:00,1.6317,1.6318,1.63145,1.6315,227900000.0
2009-09-03 09:58:00,1.6315,1.63155,1.6311,1.6312,403100000.0
2009-09-03 09:59:00,1.6312,1.6316,1.63115,1.6312,238900000.0
2009-09-03 10:00:00,1.6312,1.6313,1.63085,1.6309,328600000.0
2009-09-03 10:01:00,1.6309,1.6311,1.63045,1.6305,270900000.0
2009-09-03 10:02:00,1.6305,1.63075,1.62975,1.63075,421900000.0
2009-09-03 10:03:00,1.63075,1.6313,1.6305,1.6313,648900000.0
2009-09-03 10:04:00,1.6313,1.63135,1.6306,1.6306,469800000.0
2009-09-03 10:05:00,1.6306,1.6309,1.6306,1.6307,519900000.0
2009-09-03 10:06:00,1.6307,1.631,1.6307,1.63075,272800000.0
2009-09-03 10:07:00,1.63075,1.6311,1.6307,1.6311,249200000.0
2009-09-03 10:08:00,1.6311,1.6312,1.6307,1.6309,419400000.0
2009-09-03 10:09:00,1.631,1.6314,1.63095,1.631,359700000.0
2009-09-03 10:10:00,1.63085,1.6313,1.63055,1.6311,235700000.0
2009-09-03 10:11:00,1.6312,1.63145,1.63115,1.63115,182600000.0
2009-09-03 10:12:00,1.63115,1.63135,1.63115,1.6313,270100000.0
2009-09-03 10:13:00,1.6314,1.63165,1.6313,1.6315,233200000.0
2009-09-03 10:14:00,1.6315,1.63185,1.63145,1.6317,232200000.0
2009-09-03 10:15:00,1.6317,1.6319,1.6315,1.6315,255900000.0
2009-09-03 10:16:00,1.63155,1.6317,1.6312,1.6315,518200001.0
2009-09-03 10:17:00,1.6315,1.6316,1.6309,1.6312,705599999.0
2009-09-03 10:18:00,1.6311,1.6313,1.63105,1.6312,158900000.0
2009-09-03 10:19:00,1.6312,1.6315,1.63115,1.6314,414800000.0
2009-09-03 10:20:00,1.63135,1.6316,1.6313,1.63145,276400000.0
2009-09-03 10:21:00,1.6315,1.6317,1.6312,1.6312,388600000.0
2009-09-03 10:22:00,1.6312,1.6317,1.6311,1.6316,292000000.0
2009-09-03 10:23:00,1.6318,1.632,1.6315,1.632,299400000.0
2009-09-03 10:24:00,1.632,1.63265,1.6319,1.6323,272300000.0
2009-09-03 10:25:00,1.6323,1.6323,1.6319,1.632,431100000.0
2009-09-03 10:26:00,1.632,1.6321,1.63185,1.632,197300000.0
2009-09-03 10:27:00,1.632,1.6321,1.6318,1.6319,714200000.0
2009-09-03 10:28:00,1.632,1.6332,1.63195,1.6327,640700000.0
2009-09-03 10:29:00,1.6328,1.6337,1.6328,1.6336,416700000.0
2009-09-03 10:30:00,1.6337,1.6347,1.6337,1.6341,716500000.0
2009-09-03 10:31:00,1.63415,1.63455,1.6338,1.63385,527400002.0
2009-09-03 10:32:00,1.6339,1.634,1.6332,1.6333,446600000.0
2009-09-03 10:33:00,1.6334,1.6334,1.63265,1.6331,395400000.0
2009-09-03 10:34:00,1.6331,1.6331,1.6327,1.63285,176400000.0
2009-09-03 10:35:00,1.63285,1.6332,1.6325,1.6329,644600001.0
2009-09-03 10:36:00,1.6329,1.633,1.6327,1.6329,588900000.0
2009-09-03 10:37:00,1.63285,1.633,1.63265,1.63295,496100000.0
2009-09-03 10:38:00,1.63295,1.6336,1.6329,1.6336,461100000.0
2009-09-03 10:39:00,1.6336,1.63405,1.63355,1.634,383600000.0
2009-09-03 10:40:00,1.634,1.6346,1.63385,1.6345,533200000.0
2009-09-03 10:41:00,1.6345,1.6355,1.6345,1.6355,561500000.0
2009-09-03 10:42:00,1.6355,1.6357,1.6353,1.6355,565400000.0
2009-09-03 10:43:00,1.6355,1.6361,1.63545,1.6356,318100000.0
2009-09-03 10:44:00,1.6356,1.6358,1.63555,1.6358,612300000.0
2009-09-03 10:45:00,1.6358,1.63585,1.63535,1.6354,423400000.0
2009-09-03 10:46:00,1.6354,1.63565,1.6353,1.63545,443900000.0
2009-09-03 10:47:00,1.6354,1.6357,1.6353,1.6355,436600000.0
2009-09-03 10:48:00,1.6355,1.63645,1.63535,1.63645,737299999.0
2009-09-03 10:49:00,1.63645,1.63675,1.63615,1.6366,647500000.0
2009-09-03 10:50:00,1.63665,1.637,1.63655,1.637,641200000.0
2009-09-03 10:51:00,1.637,1.6374,1.6368,1.6373,759200000.0
2009-09-03 10:52:00,1.63725,1.6374,1.6366,1.6366,543900000.0
2009-09-03 10:53:00,1.6366,1.6368,1.636,1.6362,493100000.0
2009-09-03 10:54:00,1.63625,1.6367,1.63625,1.6366,338800001.0
2009-09-03 10:55:00,1.6366,1.6366,1.6361,1.6365,352300000.0
2009-09-03 10:56:00,1.63645,1.63645,1.6359,1.636,488300000.0
2009-09-03 10:57:00,1.636,1.6361,1.63595,1.636,337300000.0
2009-09-03 10:58:00,1.636,1.6361,1.63585,1.6361,510400000.0
2009-09-03 10:59:00,1.6361,1.6364,1.63595,1.6362,346100000.0
2009-09-03 11:00:00,1.6362,1.6364,1.636,1.6363,422000000.0
2009-09-03 11:01:00,1.63635,1.6365,1.6363,1.6363,312900000.0
2009-09-03 11:02:00,1.6363,1.6368,1.6363,1.63645,413500000.0
2009-09-03 11:03:00,1.63645,1.6369,1.6364,1.63655,461900000.0
2009-09-03 11:04:00,1.63645,1.6365,1.6358,1.63595,589800000.0
2009-09-03 11:05:00,1.636,1.6361,1.6359,1.6361,638600000.0
2009-09-03 11:06:00,1.63615,1.63655,1.63615,1.63625,213700000.0
2009-09-03 11:07:00,1.6363,1.6363,1.636,1.63605,213300000.0
2009-09-03 11:08:00,1.63605,1.6363,1.63605,1.6363,180200000.0
2009-09-03 11:09:00,1.6363,1.6364,1.6359,1.6359,389000000.0
2009-09-03 11:10:00,1.6359,1.636,1.6354,1.6355,469900000.0
2009-09-03 11:11:00,1.6355,1.6355,1.63515,1.6355,586700000.0
2009-09-03 11:12:00,1.6355,1.6355,1.6347,1.6348,511800000.0
2009-09-03 11:13:00,1.63485,1.63505,1.6347,1.6348,234200000.0
2009-09-03 11:14:00,1.6348,1.6354,1.63475,1.63475,562300000.0
2009-09-03 11:15:00,1.63475,1.635,1.6347,1.635,356800000.0
2009-09-03 11:16:00,1.635,1.6356,1.635,1.63545,358800000.0
2009-09-03 11:17:00,1.63545,1.6358,1.6354,1.6357,399200000.0
2009-09-03 11:18:00,1.6357,1.636,1.6357,1.6358,656700000.0
2009-09-03 11:19:00,1.6358,1.6361,1.6358,1.6359,232900000.0
2009-09-03 11:20:00,1.6359,1.636,1.63575,1.6358,243500000.0
2009-09-03 11:21:00,1.6358,1.63585,1.6357,1.6358,187000000.0
2009-09-03 11:22:00,1.6358,1.63605,1.6358,1.63605,309200000.0
2009-09-03 11:23:00,1.63605,1.63605,1.63575,1.636,281200000.0
2009-09-03 11:24:00,1.636,1.6361,1.6355,1.6356,356500000.0
2009-09-03 11:25:00,1.6356,1.6356,1.63545,1.6355,228300000.0
2009-09-03 11:26:00,1.6355,1.6355,1.63525,1.63535,350500000.0
2009-09-03 11:27:00,1.63535,1.63575,1.63535,1.6356,247100000.0
2009-09-03 11:28:00,1.6356,1.636,1.63555,1.6359,278100000.0
2009-09-03 11:29:00,1.6358,1.63605,1.6358,1.6358,210000000.0
2009-09-03 11:30:00,1.6358,1.636,1.6357,1.63595,239800000.0
2009-09-03 11:31:00,1.63595,1.63595,1.6357,1.6357,227300000.0
2009-09-03 11:32:00,1.63575,1.6358,1.63555,1.6358,535400000.0
2009-09-03 11:33:00,1.6358,1.6358,1.6355,1.63555,305400000.0
2009-09-03 11:34:00,1.6355,1.6356,1.63535,1.6354,281600000.0
2009-09-03 11:35:00,1.6354,1.6355,1.6354,1.63545,153800000.0
2009-09-03 11:36:00,1.63545,1.6355,1.63525,1.6353,207800000.0
2009-09-03 11:37:00,1.6353,1.6353,1.635,1.6353,268400000.0
2009-09-03 11:38:00,1.6353,1.63555,1.63525,1.63555,275800000.0
2009-09-03 11:39:00,1.63555,1.63595,1.63545,1.63585,205700000.0
2009-09-03 11:40:00,1.636,1.636,1.63575,1.63575,236800000.0
2009-09-03 11:41:00,1.6357,1.6357,1.6347,1.6349,575200000.0
2009-09-03 11:42:00,1.6349,1.63505,1.6348,1.635,259400000.0
2009-09-03 11:43:00,1.63505,1.6353,1.635,1.635,294000000.0
2009-09-03 11:44:00,1.63505,1.6351,1.6346,1.6348,405800000.0
2009-09-03 11:45:00,1.6348,1.6348,1.6346,1.6346,311000000.0
2009-09-03 11:46:00,1.6346,1.6347,1.6345,1.6345,400500000.0
2009-09-03 11:47:00,1.6345,1.63485,1.6345,1.63475,242200000.0
2009-09-03 11:48:00,1.63475,1.6348,1.63465,1.6347,353900000.0
2009-09-03 11:49:00,1.6347,1.6348,1.6346,1.6347,181200000.0
2009-09-03 11:50:00,1.6347,1.63475,1.63465,1.6347,126900000.0
2009-09-03 11:51:00,1.6347,1.6349,1.63465,1.63485,104500000.0
2009-09-03 11:52:00,1.63485,1.63545,1.63485,1.6353,192100000.0
2009-09-03 11:53:00,1.6353,1.63575,1.6352,1.6356,124700000.0
2009-09-03 11:54:00,1.6356,1.6357,1.6353,1.6354,217400000.0
2009-09-03 11:55:00,1.6354,1.6354,1.635,1.635,145500000.0
2009-09-03 11:56:00,1.635,1.6354,1.635,1.6352,279400000.0
2009-09-03 11:57:00,1.6352,1.6353,1.6351,1.6351,244000000.0
2009-09-03 11:58:00,1.6352,1.6356,1.6351,1.6356,434300000.0
2009-09-03 11:59:00,1.6356,1.6356,1.63545,1.63545,85200000.0
2009-09-03 12:00:00,1.63545,1.63545,1.6352,1.63525,118200000.0
2009-09-03 12:01:00,1.63525,1.6354,1.635,1.63515,211100000.0
2009-09-03 12:02:00,1.6351,1.6353,1.635,1.6351,327900001.0
2009-09-03 12:03:00,1.6351,1.63535,1.63485,1.6349,296300000.0
2009-09-03 12:04:00,1.63485,1.6351,1.6348,1.635,165400000.0
2009-09-03 12:05:00,1.63495,1.63495,1.6345,1.6347,237800000.0
2009-09-03 12:06:00,1.6347,1.6351,1.6347,1.6351,138900000.0
2009-09-03 12:07:00,1.6352,1.6354,1.6351,1.6354,204400000.0
2009-09-03 12:08:00,1.6353,1.6355,1.6353,1.6353,187700000.0
2009-09-03 12:09:00,1.6353,1.6356,1.6353,1.6355,181000000.0
2009-09-03 12:10:00,1.6355,1.6361,1.6355,1.63605,312000000.0
2009-09-03 12:11:00,1.636,1.63605,1.6357,1.6358,282199999.0
2009-09-03 12:12:00,1.6358,1.636,1.63575,1.636,308900000.0
2009-09-03 12:13:00,1.636,1.63645,1.63595,1.63635,333300000.0
2009-09-03 12:14:00,1.63635,1.6369,1.63615,1.6367,372700000.0
2009-09-03 12:15:00,1.63665,1.6386,1.63665,1.63835,566700000.0
2009-09-03 12:16:00,1.63835,1.639,1.6383,1.63895,603300000.0
2009-09-03 12:17:00,1.63905,1.6391,1.6384,1.6386,491300000.0
2009-09-03 12:18:00,1.6388,1.6388,1.63835,1.63835,555700000.0
2009-09-03 12:19:00,1.63835,1.6386,1.6383,1.6385,526900000.0
2009-09-03 12:20:00,1.6385,1.6387,1.6383,1.6384,418100000.0
2009-09-03 12:21:00,1.6384,1.6388,1.6383,1.6386,593500000.0
2009-09-03 12:22:00,1.6386,1.63885,1.6385,1.6387,476900000.0
2009-09-03 12:23:00,1.6387,1.6388,1.63845,1.6386,552300000.0
2009-09-03 12:24:00,1.6386,1.6389,1.6385,1.6388,528900000.0
2009-09-03 12:25:00,1.6388,1.6388,1.6384,1.63845,325400000.0
2009-09-03 12:26:00,1.63845,1.6385,1.6381,1.6381,284300000.0
2009-09-03 12:27:00,1.6381,1.63815,1.6377,1.6379,566800000.0
2009-09-03 12:28:00,1.638,1.638,1.6377,1.6377,401600000.0
2009-09-03 12:29:00,1.6376,1.6377,1.63715,1.6377,516200000.0
2009-09-03 12:30:00,1.6376,1.63795,1.6376,1.6379,438600000.0
2009-09-03 12:31:00,1.63795,1.63795,1.6374,1.6375,419200000.0
2009-09-03 12:32:00,1.6375,1.63785,1.63725,1.6376,626700000.0
2009-09-03 12:33:00,1.6376,1.6378,1.6373,1.63755,417700000.0
2009-09-03 12:34:00,1.63755,1.63755,1.6369,1.6371,522600000.0
2009-09-03 12:35:00,1.6371,1.6373,1.6367,1.6369,502600000.0
2009-09-03 12:36:00,1.63685,1.6369,1.63675,1.6369,324600000.0
2009-09-03 12:37:00,1.6369,1.6373,1.63685,1.6369,445200000.0
2009-09-03 12:38:00,1.6369,1.6372,1.6369,1.637,329800000.0
2009-09-03 12:39:00,1.637,1.637,1.6369,1.6369,168600000.0
2009-09-03 12:40:00,1.6369,1.6373,1.6369,1.6373,184300000.0
2009-09-03 12:41:00,1.6373,1.63735,1.63715,1.6372,79700000.0
2009-09-03 12:42:00,1.6372,1.6377,1.6372,1.6374,294900000.0
2009-09-03 12:43:00,1.6374,1.6376,1.63705,1.6374,221600000.0
2009-09-03 12:44:00,1.6374,1.6374,1.63715,1.63725,278200000.0
2009-09-03 12:45:00,1.63725,1.6375,1.6372,1.6373,318600000.0
2009-09-03 12:46:00,1.6373,1.6375,1.63725,1.6373,380200000.0
2009-09-03 12:47:00,1.63725,1.6375,1.63725,1.6374,307500000.0
2009-09-03 12:48:00,1.6374,1.6374,1.6368,1.637,290700000.0
2009-09-03 12:49:00,1.637,1.637,1.6366,1.6369,507700000.0
2009-09-03 12:50:00,1.6369,1.637,1.63675,1.6368,427500000.0
2009-09-03 12:51:00,1.6368,1.6376,1.6367,1.6376,373800000.0
2009-09-03 12:52:00,1.63755,1.63755,1.63695,1.6373,388800000.0
2009-09-03 12:53:00,1.6372,1.63765,1.63715,1.6372,274400000.0
2009-09-03 12:54:00,1.6372,1.6378,1.6371,1.63775,259700000.0
2009-09-03 12:55:00,1.63775,1.6381,1.63775,1.6381,142200000.0
2009-09-03 12:56:00,1.6381,1.6386,1.6381,1.6384,417000000.0
2009-09-03 12:57:00,1.63845,1.63845,1.63775,1.63785,245500000.0
2009-09-03 12:58:00,1.63785,1.63785,1.6373,1.6376,323700000.0
2009-09-03 12:59:00,1.6376,1.6383,1.6376,1.6383,344300000.0
2009-09-03 13:00:00,1.6383,1.6384,1.63795,1.63795,158400000.0
2009-09-03 13:01:00,1.63795,1.63795,1.6377,1.6378,116800000.0
2009-09-03 13:02:00,1.6378,1.63785,1.6375,1.6376,134300000.0
2009-09-03 13:03:00,1.6376,1.6378,1.63755,1.6377,241500000.0
2009-09-03 13:04:00,1.6377,1.6377,1.63735,1.63735,149400000.0
2009-09-03 13:05:00,1.6373,1.6374,1.6371,1.6372,225800000.0
2009-09-03 13:06:00,1.63725,1.63725,1.6371,1.6371,140700000.0
2009-09-03 13:07:00,1.6371,1.6371,1.63665,1.63675,333900000.0
2009-09-03 13:08:00,1.63675,1.6375,1.63675,1.6375,234800000.0
2009-09-03 13:09:00,1.6375,1.63795,1.63725,1.6373,320100000.0
2009-09-03 13:10:00,1.6373,1.6374,1.637,1.63705,190600000.0
2009-09-03 13:11:00,1.6371,1.6375,1.63705,1.6373,498600000.0
2009-09-03 13:12:00,1.6373,1.6377,1.63715,1.6377,271400000.0
2009-09-03 13:13:00,1.63775,1.63795,1.63765,1.63795,260100000.0
2009-09-03 13:14:00,1.63785,1.6381,1.6378,1.638,256600000.0
2009-09-03 13:15:00,1.638,1.638,1.6373,1.63745,374900000.0
2009-09-03 13:16:00,1.63745,1.6376,1.6374,1.6376,121000000.0
2009-09-03 13:17:00,1.6376,1.6382,1.6376,1.6382,204300000.0
2009-09-03 13:18:00,1.6382,1.6387,1.63795,1.63845,281700000.0
2009-09-03 13:19:00,1.63845,1.63885,1.63825,1.63885,286800000.0
2009-09-03 13:20:00,1.63885,1.63895,1.6388,1.63885,241800000.0
2009-09-03 13:21:00,1.63885,1.6392,1.6388,1.63885,325500000.0
2009-09-03 13:22:00,1.63885,1.6389,1.6387,1.6389,333800000.0
2009-09-03 13:23:00,1.6389,1.6392,1.63875,1.6388,220700000.0
2009-09-03 13:24:00,1.6388,1.63885,1.63825,1.63825,225000000.0
2009-09-03 13:25:00,1.63825,1.63885,1.63795,1.6384,370800000.0
2009-09-03 13:26:00,1.63835,1.6391,1.63835,1.639,313200000.0
2009-09-03 13:27:00,1.6391,1.6397,1.63905,1.6395,428700000.0
2009-09-03 13:28:00,1.63945,1.6397,1.639,1.6391,535000001.0
2009-09-03 13:29:00,1.6391,1.6391,1.6383,1.6387,435000000.0
2009-09-03 13:30:00,1.6387,1.6393,1.63845,1.6387,258100000.0
2009-09-03 13:31:00,1.6387,1.6389,1.6387,1.63885,41300000.0
2009-09-03 13:32:00,1.63885,1.63895,1.6387,1.6388,105200000.0
2009-09-03 13:33:00,1.6387,1.6392,1.6387,1.63915,127100000.0
2009-09-03 13:34:00,1.6392,1.6399,1.6392,1.63965,166900000.0
2009-09-03 13:35:00,1.63965,1.6413,1.6396,1.6409,575899999.0
2009-09-03 13:36:00,1.6409,1.6412,1.6403,1.64035,329600000.0
2009-09-03 13:37:00,1.64035,1.6411,1.6403,1.6407,592500000.0
2009-09-03 13:38:00,1.6407,1.6408,1.64035,1.6407,325400000.0
2009-09-03 13:39:00,1.64075,1.64095,1.6403,1.6405,552200000.0
2009-09-03 13:40:00,1.6405,1.6405,1.6401,1.64015,425600000.0
2009-09-03 13:41:00,1.64015,1.64025,1.64015,1.64015,61000000.0
2009-09-03 13:42:00,1.64015,1.6403,1.64015,1.64015,184100000.0
2009-09-03 13:43:00,1.64015,1.6404,1.64015,1.6403,292400000.0
2009-09-03 13:44:00,1.6403,1.6409,1.6402,1.6409,373900000.0
2009-09-03 13:45:00,1.6408,1.64115,1.6405,1.6405,322900000.0
2009-09-03 13:46:00,1.6406,1.6406,1.6396,1.6396,595199998.0
2009-09-03 13:47:00,1.6396,1.63965,1.6394,1.6394,365500000.0
2009-09-03 13:48:00,1.6394,1.63965,1.6394,1.63965,315100000.0
2009-09-03 13:49:00,1.63965,1.6398,1.63955,1.63955,384500000.0
2009-09-03 13:50:00,1.63955,1.63965,1.6395,1.6395,312000000.0
2009-09-03 13:51:00,1.6395,1.6395,1.63895,1.639,601200000.0
2009-09-03 13:52:00,1.639,1.63905,1.63865,1.6387,462900000.0
2009-09-03 13:53:00,1.6387,1.6387,1.6383,1.6384,277600000.0
2009-09-03 13:54:00,1.63835,1.6384,1.6383,1.63835,214500000.0
2009-09-03 13:55:00,1.63835,1.63845,1.63825,1.6383,270400000.0
2009-09-03 13:56:00,1.6383,1.6385,1.63825,1.6384,402200000.0
2009-09-03 13:57:00,1.6384,1.63865,1.6383,1.63865,281900000.0
2009-09-03 13:58:00,1.63865,1.63865,1.6383,1.6383,177900000.0
2009-09-03 13:59:00,1.6383,1.6384,1.6382,1.6384,432100000.0
2009-09-03 14:00:00,1.6384,1.63875,1.6384,1.6387,102500000.0
2009-09-03 14:01:00,1.6387,1.6393,1.6387,1.63925,249600000.0
2009-09-03 14:02:00,1.63925,1.6397,1.63925,1.6395,274000000.0
2009-09-03 14:03:00,1.6395,1.6395,1.6389,1.63905,199200000.0
2009-09-03 14:04:00,1.639,1.639,1.6387,1.6387,320900000.0
2009-09-03 14:05:00,1.6387,1.63875,1.6385,1.6385,275000000.0
2009-09-03 14:06:00,1.6385,1.6385,1.638,1.63815,805400004.0
2009-09-03 14:07:00,1.6382,1.6382,1.638,1.6382,345700000.0
2009-09-03 14:08:00,1.6382,1.6385,1.6382,1.6383,482500000.0
2009-09-03 14:09:00,1.6383,1.6385,1.63795,1.6381,256000000.0
2009-09-03 14:10:00,1.6381,1.6385,1.6381,1.6385,296099999.0
2009-09-03 14:11:00,1.6384,1.63845,1.6382,1.63825,273800000.0
2009-09-03 14:12:00,1.6383,1.63855,1.6383,1.63855,346199999.0
2009-09-03 14:13:00,1.6386,1.6389,1.6384,1.63875,324900000.0
2009-09-03 14:14:00,1.63875,1.63895,1.63865,1.63885,213100000.0
2009-09-03 14:15:00,1.63885,1.63895,1.6388,1.6389,145500000.0
2009-09-03 14:16:00,1.6389,1.6389,1.6385,1.63885,420600000.0
2009-09-03 14:17:00,1.63885,1.63935,1.63885,1.6392,194900000.0
2009-09-03 14:18:00,1.6392,1.6392,1.6388,1.6391,331100000.0
2009-09-03 14:19:00,1.63905,1.6392,1.63905,1.6391,419200000.0
2009-09-03 14:20:00,1.6391,1.6393,1.63885,1.63885,326800000.0
2009-09-03 14:21:00,1.63885,1.6389,1.63825,1.63825,177200000.0
2009-09-03 14:22:00,1.6383,1.6383,1.63785,1.6379,405600000.0
2009-09-03 14:23:00,1.6379,1.6379,1.6376,1.63765,343400000.0
2009-09-03 14:24:00,1.63765,1.638,1.6376,1.638,220300000.0
2009-09-03 14:25:00,1.638,1.63835,1.6378,1.6383,440300000.0
2009-09-03 14:26:00,1.6383,1.63835,1.6376,1.6376,642100000.0
2009-09-03 14:27:00,1.6376,1.63775,1.6369,1.63775,463900000.0
2009-09-03 14:28:00,1.63785,1.63785,1.6376,1.63775,185800000.0
2009-09-03 14:29:00,1.63775,1.638,1.6376,1.6376,350600000.0
2009-09-03 14:30:00,1.6376,1.6376,1.63625,1.63665,599100000.0
2009-09-03 14:31:00,1.63665,1.63715,1.63625,1.63645,472400001.0
2009-09-03 14:32:00,1.63645,1.63645,1.63545,1.6357,621400000.0
2009-09-03 14:33:00,1.6357,1.6369,1.6357,1.63645,635000000.0
2009-09-03 14:34:00,1.6365,1.63655,1.6355,1.6358,497400000.0
2009-09-03 14:35:00,1.6358,1.63685,1.6357,1.63635,600100000.0
2009-09-03 14:36:00,1.63635,1.63705,1.63565,1.63575,413000000.0
2009-09-03 14:37:00,1.63565,1.63585,1.63505,1.63565,563100000.0
2009-09-03 14:38:00,1.6356,1.637,1.63555,1.63615,413200000.0
2009-09-03 14:39:00,1.63615,1.6362,1.63515,1.63525,443700000.0
2009-09-03 14:40:00,1.6354,1.63585,1.63535,1.6357,460800000.0
2009-09-03 14:41:00,1.6357,1.63635,1.63565,1.636,486700000.0
2009-09-03 14:42:00,1.636,1.6361,1.6357,1.63575,343900000.0
2009-09-03 14:43:00,1.63575,1.63605,1.6356,1.63565,416700000.0
2009-09-03 14:44:00,1.63565,1.6357,1.63535,1.63565,496000000.0
2009-09-03 14:45:00,1.63565,1.6357,1.63535,1.63565,279900000.0
2009-09-03 14:46:00,1.63565,1.63565,1.6353,1.6356,381900000.0
2009-09-03 14:47:00,1.63555,1.63595,1.6353,1.63595,370400000.0
2009-09-03 14:48:00,1.63595,1.6361,1.6357,1.6361,396600000.0
2009-09-03 14:49:00,1.6361,1.6361,1.63495,1.63495,305100000.0
2009-09-03 14:50:00,1.63495,1.63555,1.6348,1.63555,405500000.0
2009-09-03 14:51:00,1.6355,1.636,1.63545,1.63595,272200000.0
2009-09-03 14:52:00,1.6359,1.636,1.6358,1.6358,288400000.0
2009-09-03 14:53:00,1.6358,1.6358,1.6349,1.6354,431400000.0
2009-09-03 14:54:00,1.6354,1.6354,1.6351,1.6352,107600000.0
2009-09-03 14:55:00,1.6352,1.6363,1.6349,1.6361,330900000.0
2009-09-03 14:56:00,1.6361,1.6364,1.6359,1.6359,308200000.0
2009-09-03 14:57:00,1.6359,1.63625,1.6358,1.6361,297000000.0
2009-09-03 14:58:00,1.6361,1.6363,1.6358,1.63615,517499999.0
2009-09-03 14:59:00,1.63615,1.6363,1.63575,1.6362,312500000.0
2009-09-03 15:00:00,1.6362,1.63645,1.63585,1.63645,410800000.0
2009-09-03 15:01:00,1.63645,1.63645,1.636,1.6362,310500000.0
2009-09-03 15:02:00,1.6362,1.6362,1.636,1.6361,209500000.0
2009-09-03 15:03:00,1.6361,1.63685,1.6361,1.63685,500799999.0
2009-09-03 15:04:00,1.63685,1.6372,1.6365,1.63655,357700000.0
2009-09-03 15:05:00,1.63655,1.6367,1.63655,1.63655,269800000.0
2009-09-03 15:06:00,1.63655,1.637,1.63655,1.6369,405500000.0
2009-09-03 15:07:00,1.6369,1.6369,1.6363,1.6366,561200000.0
2009-09-03 15:08:00,1.63655,1.6366,1.6364,1.6365,532500001.0
2009-09-03 15:09:00,1.63645,1.63645,1.6358,1.6358,419000000.0
2009-09-03 15:10:00,1.6358,1.6364,1.6358,1.6363,226300000.0
2009-09-03 15:11:00,1.6363,1.6368,1.6363,1.6365,182500000.0
2009-09-03 15:12:00,1.6365,1.6365,1.63625,1.63625,58400000.0
2009-09-03 15:13:00,1.63625,1.63625,1.6359,1.636,169300000.0
2009-09-03 15:14:00,1.636,1.63625,1.6358,1.63625,275600000.0
2009-09-03 15:15:00,1.63625,1.6363,1.6361,1.6361,200800000.0
2009-09-03 15:16:00,1.6361,1.6362,1.6353,1.63535,585700000.0
2009-09-03 15:17:00,1.63535,1.6358,1.63535,1.6354,288400000.0
2009-09-03 15:18:00,1.6354,1.6357,1.6352,1.6357,229100000.0
2009-09-03 15:19:00,1.6357,1.6357,1.635,1.6351,247400000.0
2009-09-03 15:20:00,1.6351,1.6352,1.6347,1.6348,404400000.0
2009-09-03 15:21:00,1.6348,1.6348,1.63445,1.6347,333100000.0
2009-09-03 15:22:00,1.6346,1.63515,1.6346,1.63505,257300000.0
2009-09-03 15:23:00,1.63505,1.63535,1.63485,1.63495,208700000.0
2009-09-03 15:24:00,1.635,1.6353,1.63495,1.6353,186800000.0
2009-09-03 15:25:00,1.63525,1.6355,1.6352,1.63535,232200000.0
2009-09-03 15:26:00,1.63535,1.6355,1.6353,1.6355,160400000.0
2009-09-03 15:27:00,1.6355,1.6355,1.63485,1.63495,318400001.0
2009-09-03 15:28:00,1.635,1.63505,1.6348,1.63485,180300000.0
2009-09-03 15:29:00,1.63485,1.63515,1.63485,1.63495,214600000.0
2009-09-03 15:30:00,1.63495,1.6354,1.63475,1.6354,526000000.0
2009-09-03 15:31:00,1.6354,1.6354,1.63445,1.63445,395600000.0
2009-09-03 15:32:00,1.63445,1.63485,1.63395,1.63465,467100001.0
2009-09-03 15:33:00,1.6347,1.63635,1.63465,1.6362,497600000.0
2009-09-03 15:34:00,1.6362,1.6362,1.6351,1.6355,518400000.0
2009-09-03 15:35:00,1.6355,1.63575,1.6351,1.6356,697100000.0
2009-09-03 15:36:00,1.6356,1.6356,1.63485,1.6349,424700000.0
2009-09-03 15:37:00,1.6349,1.63575,1.6346,1.63505,438499999.0
2009-09-03 15:38:00,1.63505,1.63535,1.63495,1.63525,321600000.0
2009-09-03 15:39:00,1.63525,1.6356,1.63515,1.6354,260300000.0
2009-09-03 15:40:00,1.6354,1.63555,1.6352,1.6353,331800000.0
2009-09-03 15:41:00,1.6353,1.6354,1.63515,1.6352,407500000.0
2009-09-03 15:42:00,1.6352,1.6358,1.6352,1.63545,371300000.0
2009-09-03 15:43:00,1.63545,1.6359,1.63545,1.6355,269100000.0
2009-09-03 15:44:00,1.6355,1.63585,1.6354,1.6358,475800000.0
2009-09-03 15:45:00,1.63585,1.63585,1.6352,1.6357,679000000.0
2009-09-03 15:46:00,1.6358,1.6359,1.63545,1.63545,238600000.0
2009-09-03 15:47:00,1.63545,1.6355,1.6351,1.6352,385400000.0
2009-09-03 15:48:00,1.6352,1.6359,1.6352,1.63565,275400000.0
2009-09-03 15:49:00,1.63565,1.6357,1.6354,1.6356,312100000.0
2009-09-03 15:50:00,1.6356,1.6358,1.6355,1.63565,396500000.0
2009-09-03 15:51:00,1.6358,1.6361,1.6354,1.6354,504900000.0
2009-09-03 15:52:00,1.6354,1.6367,1.6354,1.6367,442200000.0
2009-09-03 15:53:00,1.6367,1.637,1.63645,1.6367,196900000.0
2009-09-03 15:54:00,1.6367,1.6367,1.6361,1.6362,344100000.0
2009-09-03 15:55:00,1.6362,1.63645,1.63595,1.6361,276200000.0
2009-09-03 15:56:00,1.6361,1.6364,1.6358,1.6361,529100000.0
2009-09-03 15:57:00,1.6361,1.63635,1.6353,1.6353,504900000.0
2009-09-03 15:58:00,1.6353,1.63555,1.6344,1.6353,516600000.0
2009-09-03 15:59:00,1.6354,1.6357,1.63475,1.6357,304400000.0
2009-09-03 16:00:00,1.63575,1.6377,1.6357,1.6368,488800000.0
2009-09-03 16:01:00,1.63685,1.63695,1.6356,1.6362,414600000.0
2009-09-03 16:02:00,1.63625,1.63665,1.63595,1.63605,391300000.0
2009-09-03 16:03:00,1.63605,1.63635,1.63515,1.6358,447500000.0
2009-09-03 16:04:00,1.6358,1.6362,1.6348,1.6348,476000000.0
2009-09-03 16:05:00,1.6348,1.6348,1.63405,1.6342,468400000.0
2009-09-03 16:06:00,1.6342,1.6346,1.63365,1.6343,418700000.0
2009-09-03 16:07:00,1.6344,1.635,1.634,1.63425,431800000.0
2009-09-03 16:08:00,1.63415,1.6343,1.6336,1.63405,451800000.0
2009-09-03 16:09:00,1.6341,1.6347,1.63405,1.6347,531100000.0
2009-09-03 16:10:00,1.6347,1.6347,1.6337,1.63375,364100000.0
2009-09-03 16:11:00,1.6337,1.6342,1.6335,1.63355,376900000.0
2009-09-03 16:12:00,1.6336,1.635,1.6335,1.6349,587100000.0
2009-09-03 16:13:00,1.63485,1.63485,1.6344,1.6346,470800000.0
2009-09-03 16:14:00,1.63465,1.63485,1.6343,1.63465,627800000.0
2009-09-03 16:15:00,1.6347,1.63485,1.63365,1.6342,320900000.0
2009-09-03 16:16:00,1.63415,1.63485,1.6341,1.6341,587100000.0
2009-09-03 16:17:00,1.63415,1.6345,1.63385,1.6341,287000000.0
2009-09-03 16:18:00,1.63405,1.6341,1.6337,1.6338,338700000.0
2009-09-03 16:19:00,1.6338,1.6339,1.63355,1.63385,602100000.0
2009-09-03 16:20:00,1.6339,1.63425,1.6337,1.63375,292400000.0
2009-09-03 16:21:00,1.63375,1.63435,1.63365,1.63415,328400000.0
2009-09-03 16:22:00,1.6341,1.63425,1.6339,1.63415,292100000.0
2009-09-03 16:23:00,1.63415,1.63425,1.63375,1.6342,526600000.0
2009-09-03 16:24:00,1.63425,1.6345,1.63395,1.6341,374200000.0
2009-09-03 16:25:00,1.63415,1.6343,1.6338,1.6338,379400000.0
2009-09-03 16:26:00,1.6338,1.6338,1.63295,1.6333,592100000.0
2009-09-03 16:27:00,1.6333,1.634,1.6333,1.6338,452000000.0
2009-09-03 16:28:00,1.63375,1.6344,1.63365,1.6344,356100000.0
2009-09-03 16:29:00,1.6344,1.63445,1.6341,1.63445,274200000.0
2009-09-03 16:30:00,1.63445,1.63445,1.634,1.6342,402600000.0
2009-09-03 16:31:00,1.6342,1.6346,1.6342,1.6342,208800000.0
2009-09-03 16:32:00,1.63425,1.6345,1.63405,1.6344,425600000.0
2009-09-03 16:33:00,1.6342,1.6346,1.6342,1.63455,329500000.0
2009-09-03 16:34:00,1.63455,1.63505,1.63435,1.63485,453100000.0
2009-09-03 16:35:00,1.63485,1.63485,1.6344,1.6344,351100000.0
2009-09-03 16:36:00,1.6344,1.63445,1.6341,1.63425,323900000.0
2009-09-03 16:37:00,1.63425,1.6349,1.63425,1.6346,414600000.0
2009-09-03 16:38:00,1.6346,1.6352,1.6346,1.63505,435000000.0
2009-09-03 16:39:00,1.63505,1.6351,1.63475,1.635,495400000.0
2009-09-03 16:40:00,1.635,1.635,1.6344,1.635,270600000.0
2009-09-03 16:41:00,1.635,1.63565,1.635,1.63555,357700000.0
2009-09-03 16:42:00,1.6356,1.63565,1.6352,1.6352,241400000.0
2009-09-03 16:43:00,1.6352,1.6358,1.635,1.635,325400000.0
2009-09-03 16:44:00,1.635,1.6351,1.6344,1.6351,309200000.0
2009-09-03 16:45:00,1.63515,1.63525,1.6348,1.6349,377600000.0
2009-09-03 16:46:00,1.6349,1.63515,1.6345,1.63505,215900000.0
2009-09-03 16:47:00,1.63505,1.63505,1.6345,1.6348,246800000.0
2009-09-03 16:48:00,1.6348,1.63525,1.63475,1.6349,435600000.0
2009-09-03 16:49:00,1.6349,1.63505,1.63455,1.6346,394700000.0
2009-09-03 16:50:00,1.6346,1.6351,1.6346,1.63475,417800000.0
2009-09-03 16:51:00,1.6348,1.6351,1.6348,1.63505,346400000.0
2009-09-03 16:52:00,1.63505,1.63505,1.63455,1.63485,206700000.0
2009-09-03 16:53:00,1.6349,1.63495,1.6345,1.6346,188300000.0
2009-09-03 16:54:00,1.63465,1.6347,1.6342,1.6342,225900000.0
2009-09-03 16:55:00,1.6342,1.6343,1.63335,1.63335,466200000.0
2009-09-03 16:56:00,1.63335,1.63385,1.63335,1.63355,137400000.0
2009-09-03 16:57:00,1.63355,1.63365,1.63335,1.6335,163400000.0
2009-09-03 16:58:00,1.6335,1.6336,1.63335,1.63335,158300000.0
2009-09-03 16:59:00,1.63335,1.63385,1.63325,1.6337,419700000.0
2009-09-03 17:00:00,1.6337,1.6339,1.63365,1.63375,364100000.0
2009-09-03 17:01:00,1.6338,1.63455,1.6338,1.6344,378300000.0
2009-09-03 17:02:00,1.6344,1.63455,1.6344,1.6344,128200000.0
2009-09-03 17:03:00,1.6344,1.6346,1.6343,1.6344,379200000.0
2009-09-03 17:04:00,1.6344,1.6345,1.6342,1.6342,265800000.0
2009-09-03 17:05:00,1.6342,1.6343,1.6339,1.6339,200000000.0
2009-09-03 17:06:00,1.6339,1.6341,1.63385,1.634,442100001.0
2009-09-03 17:07:00,1.634,1.63425,1.6339,1.63395,238200000.0
2009-09-03 17:08:00,1.634,1.63415,1.63365,1.63375,250000000.0
2009-09-03 17:09:00,1.63375,1.6343,1.6337,1.63425,217400000.0
2009-09-03 17:10:00,1.6342,1.63435,1.63395,1.63415,341100000.0
2009-09-03 17:11:00,1.6342,1.63425,1.6336,1.6337,290300000.0
2009-09-03 17:12:00,1.6337,1.63395,1.63345,1.6335,312900000.0
2009-09-03 17:13:00,1.6335,1.6337,1.63345,1.6335,303900000.0
2009-09-03 17:14:00,1.6335,1.63365,1.63325,1.63325,120400000.0
2009-09-03 17:15:00,1.63325,1.63355,1.63325,1.63325,253100000.0
2009-09-03 17:16:00,1.63325,1.6334,1.63315,1.63335,196300000.0
2009-09-03 17:17:00,1.6334,1.6336,1.6333,1.6333,127000000.0
2009-09-03 17:18:00,1.63335,1.6336,1.63335,1.63355,269800000.0
2009-09-03 17:19:00,1.63355,1.6338,1.63315,1.63325,343800000.0
2009-09-03 17:20:00,1.63325,1.6335,1.6329,1.6335,444600000.0
2009-09-03 17:21:00,1.6335,1.6335,1.63295,1.633,283300000.0
2009-09-03 17:22:00,1.63305,1.6334,1.633,1.6333,410300000.0
2009-09-03 17:23:00,1.6333,1.6334,1.6331,1.63335,269000000.0
2009-09-03 17:24:00,1.63335,1.63335,1.63295,1.63325,236200000.0
2009-09-03 17:25:00,1.63325,1.6336,1.63305,1.6335,181400000.0
2009-09-03 17:26:00,1.6335,1.6335,1.63315,1.63325,148500000.0
2009-09-03 17:27:00,1.63325,1.6334,1.6332,1.6333,232800000.0
2009-09-03 17:28:00,1.63335,1.63335,1.633,1.63325,341200000.0
2009-09-03 17:29:00,1.63325,1.6334,1.63305,1.63325,243300000.0
2009-09-03 17:30:00,1.63325,1.63345,1.63315,1.6334,299500000.0
2009-09-03 17:31:00,1.6334,1.6337,1.6333,1.63365,279500000.0
2009-09-03 17:32:00,1.6336,1.6338,1.6336,1.6337,307500000.0
2009-09-03 17:33:00,1.63375,1.63385,1.6335,1.63365,198900000.0
2009-09-03 17:34:00,1.6337,1.6338,1.63355,1.63355,143400000.0
2009-09-03 17:35:00,1.6336,1.6339,1.6335,1.6339,253500000.0
2009-09-03 17:36:00,1.6339,1.63425,1.6339,1.6342,353899999.0
2009-09-03 17:37:00,1.63425,1.6345,1.6337,1.63415,427800000.0
2009-09-03 17:38:00,1.63415,1.6346,1.6341,1.6345,196200000.0
2009-09-03 17:39:00,1.6346,1.6346,1.6341,1.6344,217200000.0
2009-09-03 17:40:00,1.6344,1.63445,1.634,1.6343,272600000.0
2009-09-03 17:41:00,1.6343,1.6344,1.63405,1.63415,305600000.0
2009-09-03 17:42:00,1.63415,1.6347,1.63415,1.6346,223500000.0
2009-09-03 17:43:00,1.63465,1.63465,1.63415,1.6344,319600000.0
2009-09-03 17:44:00,1.63455,1.6346,1.63435,1.6346,276300000.0
2009-09-03 17:45:00,1.6346,1.635,1.6346,1.63485,126400000.0
2009-09-03 17:46:00,1.63485,1.63525,1.63475,1.63515,173500000.0
2009-09-03 17:47:00,1.6352,1.6353,1.6347,1.6348,168900000.0
2009-09-03 17:48:00,1.6348,1.6349,1.6346,1.6349,124600000.0
2009-09-03 17:49:00,1.635,1.63535,1.635,1.63525,172200000.0
2009-09-03 17:50:00,1.63525,1.6354,1.635,1.635,181300000.0
2009-09-03 17:51:00,1.635,1.6353,1.6349,1.6352,232700000.0
2009-09-03 17:52:00,1.6352,1.63555,1.6348,1.635,314000000.0
2009-09-03 17:53:00,1.635,1.6352,1.6347,1.6347,191700000.0
2009-09-03 17:54:00,1.6346,1.6346,1.6345,1.6346,236000000.0
2009-09-03 17:55:00,1.6345,1.6347,1.6345,1.6347,59800000.0
2009-09-03 17:56:00,1.6347,1.63495,1.6346,1.6348,163700000.0
2009-09-03 17:57:00,1.6348,1.6351,1.6347,1.635,150200000.0
2009-09-03 17:58:00,1.635,1.6357,1.635,1.6354,129400000.0
2009-09-03 17:59:00,1.6354,1.6354,1.6351,1.6352,123600000.0
2009-09-03 18:00:00,1.6352,1.6353,1.6349,1.635,168200000.0
2009-09-03 18:01:00,1.63495,1.6353,1.6348,1.6352,131500000.0
2009-09-03 18:02:00,1.6352,1.63525,1.6345,1.6345,382800000.0
2009-09-03 18:03:00,1.6345,1.63475,1.6345,1.63475,195500000.0
2009-09-03 18:04:00,1.63475,1.63495,1.63465,1.63495,171000000.0
2009-09-03 18:05:00,1.63495,1.63495,1.6346,1.63485,291100000.0
2009-09-03 18:06:00,1.63485,1.63485,1.6346,1.6346,380500000.0
2009-09-03 18:07:00,1.6346,1.63475,1.6343,1.6343,173500000.0
2009-09-03 18:08:00,1.6343,1.6343,1.6339,1.6339,420700000.0
2009-09-03 18:09:00,1.6339,1.6339,1.6334,1.63385,182100000.0
2009-09-03 18:10:00,1.63385,1.6341,1.6338,1.6341,83900000.0
2009-09-03 18:11:00,1.6342,1.6346,1.6342,1.63445,151000000.0
2009-09-03 18:12:00,1.63445,1.63455,1.634,1.6341,308300000.0
2009-09-03 18:13:00,1.6341,1.6343,1.6341,1.63415,178300000.0
2009-09-03 18:14:00,1.63415,1.63435,1.63405,1.63415,312500000.0
2009-09-03 18:15:00,1.6341,1.63485,1.63405,1.6348,342600000.0
2009-09-03 18:16:00,1.6349,1.6351,1.6349,1.635,250600000.0
2009-09-03 18:17:00,1.635,1.6351,1.63495,1.63495,85500000.0
2009-09-03 18:18:00,1.63495,1.635,1.6349,1.6349,157500000.0
2009-09-03 18:19:00,1.6349,1.6349,1.6346,1.63475,189000000.0
2009-09-03 18:20:00,1.63475,1.635,1.63475,1.635,197200000.0
2009-09-03 18:21:00,1.635,1.63525,1.635,1.63525,154000000.0
2009-09-03 18:22:00,1.6353,1.6353,1.63515,1.63515,287000000.0
2009-09-03 18:23:00,1.63515,1.6353,1.6351,1.63515,118500000.0
2009-09-03 18:24:00,1.6352,1.63525,1.6352,1.63525,80800000.0
2009-09-03 18:25:00,1.63525,1.63535,1.6352,1.6353,195000000.0
2009-09-03 18:26:00,1.6353,1.6353,1.63525,1.6353,148000000.0
2009-09-03 18:27:00,1.6353,1.6353,1.63505,1.6351,317800000.0
2009-09-03 18:28:00,1.63505,1.63515,1.6348,1.6349,194500000.0
2009-09-03 18:29:00,1.63495,1.6351,1.6348,1.6349,206300000.0
2009-09-03 18:30:00,1.6349,1.6349,1.6346,1.63465,204900000.0
2009-09-03 18:31:00,1.6347,1.63485,1.6343,1.6343,292100000.0
2009-09-03 18:32:00,1.6343,1.6345,1.6342,1.63425,227700000.0
2009-09-03 18:33:00,1.63425,1.6344,1.63405,1.63405,279100000.0
2009-09-03 18:34:00,1.634,1.6345,1.63395,1.63445,129700000.0
2009-09-03 18:35:00,1.63445,1.6345,1.634,1.6341,155600000.0
2009-09-03 18:36:00,1.6341,1.63415,1.634,1.634,133500000.0
2009-09-03 18:37:00,1.634,1.634,1.63395,1.63395,98300000.0
2009-09-03 18:38:00,1.63395,1.63405,1.63385,1.6339,198500000.0
2009-09-03 18:39:00,1.6339,1.63395,1.6338,1.6338,187600000.0
2009-09-03 18:40:00,1.6338,1.6342,1.6338,1.63415,179500000.0
2009-09-03 18:41:00,1.63415,1.6343,1.63415,1.6342,110600000.0
2009-09-03 18:42:00,1.6342,1.6345,1.6341,1.63415,214000000.0
2009-09-03 18:43:00,1.6342,1.63425,1.63405,1.63415,161500000.0
2009-09-03 18:44:00,1.63415,1.6342,1.63405,1.6342,76100000.0
2009-09-03 18:45:00,1.6342,1.6343,1.63415,1.63415,129200000.0
2009-09-03 18:46:00,1.63415,1.63415,1.6338,1.6338,139700000.0
2009-09-03 18:47:00,1.6338,1.63385,1.6336,1.6336,85600000.0
2009-09-03 18:48:00,1.6336,1.6336,1.6336,1.6336,18000000.0
2009-09-03 18:49:00,1.6336,1.6336,1.6335,1.6335,70400000.0
2009-09-03 18:50:00,1.6335,1.6338,1.6335,1.63375,101600000.0
2009-09-03 18:51:00,1.63375,1.63405,1.63375,1.63395,109400000.0
2009-09-03 18:52:00,1.63395,1.63395,1.6335,1.6335,278300000.0
2009-09-03 18:53:00,1.63345,1.63375,1.6334,1.6337,268700000.0
2009-09-03 18:54:00,1.6337,1.63375,1.63355,1.6337,234200000.0
2009-09-03 18:55:00,1.6337,1.6337,1.6336,1.6336,113400000.0
2009-09-03 18:56:00,1.6336,1.63365,1.6329,1.63295,171100000.0
2009-09-03 18:57:00,1.63295,1.633,1.63275,1.63285,238800000.0
2009-09-03 18:58:00,1.63275,1.6332,1.63265,1.633,197400000.0
2009-09-03 18:59:00,1.63315,1.6333,1.6328,1.6328,457300000.0
2009-09-03 19:00:00,1.63275,1.6332,1.63265,1.6331,334300000.0
2009-09-03 19:01:00,1.63305,1.6332,1.633,1.6331,191800000.0
2009-09-03 19:02:00,1.6331,1.6331,1.63305,1.6331,102000000.0
2009-09-03 19:03:00,1.6331,1.63325,1.6331,1.63315,290800000.0
2009-09-03 19:04:00,1.63325,1.6333,1.63315,1.6333,39600000.0
2009-09-03 19:05:00,1.6333,1.6333,1.6332,1.6333,52600000.0
2009-09-03 19:06:00,1.6332,1.63325,1.6332,1.6332,88600000.0
2009-09-03 19:07:00,1.6332,1.63325,1.633,1.6331,214700000.0
2009-09-03 19:08:00,1.6332,1.6333,1.6328,1.633,310200000.0
2009-09-03 19:09:00,1.633,1.6334,1.633,1.6332,205900000.0
2009-09-03 19:10:00,1.6332,1.6338,1.6332,1.63375,123500000.0
2009-09-03 19:11:00,1.6338,1.634,1.6336,1.6336,102000000.0
2009-09-03 19:12:00,1.6336,1.6337,1.6333,1.6334,321900000.0
2009-09-03 19:13:00,1.63345,1.6335,1.6334,1.6334,122900000.0
2009-09-03 19:14:00,1.6334,1.6334,1.6332,1.63325,196200000.0
2009-09-03 19:15:00,1.63325,1.63325,1.63295,1.6332,198000000.0
2009-09-03 19:16:00,1.6331,1.63325,1.63285,1.63285,290300000.0
2009-09-03 19:17:00,1.63285,1.63295,1.63275,1.6328,204200000.0
2009-09-03 19:18:00,1.6328,1.63305,1.6328,1.63295,138400000.0
2009-09-03 19:19:00,1.63305,1.6334,1.63295,1.6333,154900000.0
2009-09-03 19:20:00,1.6333,1.6335,1.6333,1.6333,104000000.0
2009-09-03 19:21:00,1.6333,1.63395,1.6333,1.6338,255100000.0
2009-09-03 19:22:00,1.6338,1.6339,1.6338,1.6339,102000000.0
2009-09-03 19:23:00,1.634,1.63445,1.6337,1.63435,214400000.0
2009-09-03 19:24:00,1.63435,1.6345,1.6341,1.6342,287600000.0
2009-09-03 19:25:00,1.6342,1.63435,1.63375,1.63375,190800000.0
2009-09-03 19:26:00,1.63375,1.63375,1.63345,1.6335,201200000.0
2009-09-03 19:27:00,1.6335,1.63375,1.6335,1.63365,92900000.0
2009-09-03 19:28:00,1.63365,1.63385,1.63355,1.63375,127700000.0
2009-09-03 19:29:00,1.63375,1.63375,1.63335,1.6334,98200000.0
2009-09-03 19:30:00,1.6334,1.6337,1.63335,1.63365,164000000.0
2009-09-03 19:31:00,1.63365,1.63375,1.6334,1.6334,231400000.0
2009-09-03 19:32:00,1.6334,1.6336,1.6333,1.6334,136800000.0
2009-09-03 19:33:00,1.6334,1.6334,1.6332,1.6333,201700000.0
2009-09-03 19:34:00,1.6333,1.63365,1.633,1.63305,171600000.0
2009-09-03 19:35:00,1.63305,1.6334,1.633,1.6332,257000000.0
2009-09-03 19:36:00,1.63315,1.63315,1.6327,1.633,276800000.0
2009-09-03 19:37:00,1.633,1.6331,1.63225,1.63225,269700000.0
2009-09-03 19:38:00,1.6323,1.63265,1.6323,1.6326,138300000.0
2009-09-03 19:39:00,1.63255,1.63295,1.6325,1.63275,117000000.0
2009-09-03 19:40:00,1.63265,1.63275,1.6326,1.6327,122200000.0
2009-09-03 19:41:00,1.6327,1.6329,1.6327,1.63275,166800000.0
2009-09-03 19:42:00,1.6328,1.6328,1.63245,1.6325,83100000.0
2009-09-03 19:43:00,1.6325,1.6325,1.63195,1.63195,112600000.0
2009-09-03 19:44:00,1.632,1.632,1.6316,1.6317,186600000.0
2009-09-03 19:45:00,1.63185,1.6319,1.63175,1.63185,99600000.0
2009-09-03 19:46:00,1.63185,1.63205,1.63185,1.63205,49600000.0
2009-09-03 19:47:00,1.632,1.632,1.63165,1.6317,102300000.0
2009-09-03 19:48:00,1.6317,1.63195,1.63165,1.6319,83900000.0
2009-09-03 19:49:00,1.6319,1.63245,1.6319,1.63225,58200000.0
2009-09-03 19:50:00,1.63225,1.63235,1.63225,1.6323,72000000.0
2009-09-03 19:51:00,1.6323,1.6323,1.6319,1.63225,129300000.0
2009-09-03 19:52:00,1.6322,1.63255,1.6322,1.63235,123300000.0
2009-09-03 19:53:00,1.63235,1.6327,1.6322,1.6327,130400000.0
2009-09-03 19:54:00,1.6327,1.6327,1.63245,1.6326,98700000.0
2009-09-03 19:55:00,1.6326,1.6327,1.63245,1.63255,82600000.0
2009-09-03 19:56:00,1.6326,1.6326,1.63235,1.63235,130300000.0
2009-09-03 19:57:00,1.63245,1.63255,1.63245,1.63255,105400000.0
2009-09-03 19:58:00,1.63255,1.6326,1.6325,1.6325,50700000.0
2009-09-03 19:59:00,1.6325,1.63275,1.63235,1.63235,219000000.0
2009-09-03 20:00:00,1.63235,1.63235,1.63175,1.6318,178500000.0
2009-09-03 20:01:00,1.63185,1.632,1.63165,1.63195,184900000.0
2009-09-03 20:02:00,1.63195,1.6322,1.63195,1.6321,117500000.0
2009-09-03 20:03:00,1.6321,1.63215,1.6321,1.63215,108200000.0
2009-09-03 20:04:00,1.63215,1.6323,1.63215,1.6323,109000000.0
2009-09-03 20:05:00,1.6323,1.6323,1.6321,1.6322,74400000.0
2009-09-03 20:06:00,1.6322,1.63255,1.6322,1.6325,88300000.0
2009-09-03 20:07:00,1.6325,1.6325,1.6322,1.63225,31700000.0
2009-09-03 20:08:00,1.63225,1.63225,1.6318,1.6321,124900000.0
2009-09-03 20:09:00,1.6321,1.6322,1.63205,1.63215,83500000.0
2009-09-03 20:10:00,1.63215,1.63225,1.63185,1.63185,150100000.0
2009-09-03 20:11:00,1.63185,1.6319,1.6318,1.6318,63300000.0
2009-09-03 20:12:00,1.6318,1.6319,1.6318,1.6319,77600000.0
2009-09-03 20:13:00,1.6319,1.6319,1.63185,1.6319,47800000.0
2009-09-03 20:14:00,1.63185,1.6319,1.63185,1.6319,34000000.0
2009-09-03 20:15:00,1.6319,1.6322,1.6319,1.6322,68700000.0
2009-09-03 20:16:00,1.6322,1.63225,1.63215,1.63225,44000000.0
2009-09-03 20:17:00,1.63225,1.63235,1.6321,1.63235,81200000.0
2009-09-03 20:18:00,1.63235,1.6324,1.63225,1.63225,189400000.0
2009-09-03 20:19:00,1.63225,1.63225,1.63175,1.63175,92200000.0
2009-09-03 20:20:00,1.63165,1.63165,1.63075,1.63075,315100000.0
2009-09-03 20:21:00,1.63075,1.63075,1.6304,1.63065,274100000.0
2009-09-03 20:22:00,1.63065,1.631,1.63065,1.631,157500000.0
2009-09-03 20:23:00,1.631,1.6311,1.63095,1.631,108000000.0
2009-09-03 20:24:00,1.63095,1.6314,1.63095,1.6312,157300000.0
2009-09-03 20:25:00,1.6312,1.63155,1.63115,1.6314,133600000.0
2009-09-03 20:26:00,1.63145,1.63155,1.6313,1.63135,172100000.0
2009-09-03 20:27:00,1.63135,1.63135,1.631,1.63105,248800000.0
2009-09-03 20:28:00,1.63105,1.6312,1.63095,1.631,202600000.0
2009-09-03 20:29:00,1.631,1.63125,1.6309,1.6312,254900000.0
2009-09-03 20:30:00,1.6312,1.6315,1.6312,1.63125,117300000.0
2009-09-03 20:31:00,1.63125,1.63125,1.631,1.631,149600000.0
2009-09-03 20:32:00,1.631,1.6311,1.631,1.6311,186500000.0
2009-09-03 20:33:00,1.6311,1.6311,1.631,1.6311,33400000.0
2009-09-03 20:34:00,1.631,1.63125,1.631,1.63125,127700000.0
2009-09-03 20:35:00,1.63125,1.6314,1.6311,1.6314,186300000.0
2009-09-03 20:36:00,1.6314,1.6315,1.6313,1.6315,161700000.0
2009-09-03 20:37:00,1.6315,1.6315,1.63125,1.6313,203900000.0
2009-09-03 20:38:00,1.6313,1.6314,1.6313,1.6313,125400000.0
2009-09-03 20:39:00,1.6313,1.6313,1.63095,1.631,204900000.0
2009-09-03 20:40:00,1.631,1.6315,1.63095,1.6315,231500000.0
2009-09-03 20:41:00,1.6315,1.6315,1.6307,1.63075,322000000.0
2009-09-03 20:42:00,1.6308,1.63125,1.63065,1.63125,152600000.0
2009-09-03 20:43:00,1.6312,1.63145,1.6312,1.6313,208100000.0
2009-09-03 20:44:00,1.6313,1.6313,1.63105,1.6311,114800000.0
2009-09-03 20:45:00,1.6311,1.6317,1.631,1.6316,276800000.0
2009-09-03 20:46:00,1.6316,1.63195,1.6316,1.63185,214200000.0
2009-09-03 20:47:00,1.63185,1.63185,1.63165,1.63165,212100000.0
2009-09-03 20:48:00,1.63165,1.63165,1.6311,1.63115,199200000.0
2009-09-03 20:49:00,1.6311,1.6316,1.63095,1.6316,244100000.0
2009-09-03 20:50:00,1.6316,1.6317,1.63135,1.63135,194100000.0
2009-09-03 20:51:00,1.63135,1.63165,1.63135,1.63165,157700000.0
2009-09-03 20:52:00,1.63165,1.6317,1.6316,1.63165,284700000.0
2009-09-03 20:53:00,1.63165,1.63195,1.63165,1.63195,282200000.0
2009-09-03 20:54:00,1.63195,1.632,1.63175,1.6318,191800000.0
2009-09-03 20:55:00,1.6319,1.632,1.6318,1.632,118400000.0
2009-09-03 20:56:00,1.632,1.632,1.6319,1.6319,175200000.0
2009-09-03 20:57:00,1.63185,1.63195,1.63185,1.63185,161100000.0
2009-09-03 20:58:00,1.63185,1.6319,1.63185,1.6319,26100000.0
2009-09-03 20:59:00,1.6319,1.632,1.6318,1.632,119800000.0
2009-09-03 21:00:00,1.632,1.6324,1.6319,1.6324,106800000.0
2009-09-03 21:01:00,1.6324,1.6324,1.6322,1.63225,167100000.0
2009-09-03 21:02:00,1.63225,1.6323,1.6321,1.6321,97500000.0
2009-09-03 21:03:00,1.6323,1.6325,1.6323,1.63235,99000000.0
2009-09-03 21:04:00,1.63235,1.63235,1.6319,1.632,295900000.0
2009-09-03 21:05:00,1.632,1.6322,1.632,1.6322,156300000.0
2009-09-03 21:06:00,1.6322,1.63235,1.6322,1.63235,125400000.0
2009-09-03 21:07:00,1.63235,1.63235,1.6322,1.63225,160800000.0
2009-09-03 21:08:00,1.63225,1.6324,1.63225,1.6323,206600000.0
2009-09-03 21:09:00,1.6323,1.63235,1.63225,1.6323,59100000.0
2009-09-03 21:10:00,1.6323,1.6324,1.63225,1.6323,53200000.0
2009-09-03 21:11:00,1.6323,1.6323,1.6321,1.63215,109800000.0
2009-09-03 21:12:00,1.63215,1.63215,1.63185,1.63185,81000000.0
2009-09-03 21:13:00,1.63185,1.63185,1.6315,1.63175,97200000.0
2009-09-03 21:14:00,1.6318,1.6325,1.63175,1.63245,121700000.0
2009-09-03 21:15:00,1.63245,1.63245,1.63205,1.63225,52200000.0
2009-09-03 21:16:00,1.63225,1.63235,1.63225,1.63225,18200000.0
2009-09-03 21:17:00,1.6323,1.6324,1.63225,1.63235,27700000.0
2009-09-03 21:18:00,1.63235,1.6324,1.63235,1.63235,6000000.0
2009-09-03 21:19:00,1.6323,1.63235,1.6321,1.63235,90500000.0
2009-09-03 21:20:00,1.6323,1.63245,1.6322,1.6323,70200000.0
2009-09-03 21:21:00,1.6323,1.63235,1.63195,1.632,132900000.0
2009-09-03 21:22:00,1.632,1.63215,1.632,1.63205,72300000.0
2009-09-03 21:23:00,1.632,1.6326,1.632,1.6326,124000000.0
2009-09-03 21:24:00,1.6326,1.6326,1.6325,1.63255,54200000.0
2009-09-03 21:25:00,1.63255,1.63265,1.63235,1.63235,118800000.0
2009-09-03 21:26:00,1.63235,1.6324,1.63235,1.6324,28500000.0
2009-09-03 21:27:00,1.6324,1.6325,1.6324,1.6324,29000000.0
2009-09-03 21:28:00,1.6325,1.6326,1.63245,1.6325,104100000.0
2009-09-03 21:29:00,1.6325,1.6327,1.6325,1.6327,164700000.0
2009-09-03 21:30:00,1.6327,1.6328,1.6327,1.6327,75000000.0
2009-09-03 21:31:00,1.63275,1.63365,1.63275,1.63365,103500000.0
2009-09-03 21:32:00,1.63365,1.634,1.63355,1.63395,134000000.0
2009-09-03 21:33:00,1.634,1.634,1.6338,1.6338,242600000.0
2009-09-03 21:34:00,1.6336,1.63365,1.63355,1.63355,76700000.0
2009-09-03 21:35:00,1.63355,1.6338,1.63355,1.63375,112700000.0
2009-09-03 21:36:00,1.63375,1.63375,1.63365,1.63365,35400000.0
2009-09-03 21:37:00,1.63365,1.6337,1.6336,1.63365,66400000.0
2009-09-03 21:38:00,1.63365,1.634,1.63365,1.6339,104400000.0
2009-09-03 21:39:00,1.6339,1.6343,1.6339,1.6343,255400000.0
2009-09-03 21:40:00,1.6343,1.6343,1.6339,1.634,206500000.0
2009-09-03 21:41:00,1.634,1.6344,1.63395,1.63415,180600000.0
2009-09-03 21:42:00,1.63415,1.63425,1.6338,1.6338,185000000.0
2009-09-03 21:43:00,1.6338,1.63405,1.6338,1.6338,164600000.0
2009-09-03 21:44:00,1.634,1.6342,1.6339,1.6342,144200000.0
2009-09-03 21:45:00,1.6342,1.6342,1.634,1.63405,134900000.0
2009-09-03 21:46:00,1.63405,1.63405,1.6339,1.6339,93300000.0
2009-09-03 21:47:00,1.6339,1.6341,1.6339,1.6341,132200000.0
2009-09-03 21:48:00,1.6341,1.6342,1.63395,1.6341,142500000.0
2009-09-03 21:49:00,1.6341,1.6341,1.634,1.6341,127200000.0
2009-09-03 21:50:00,1.63405,1.6342,1.63395,1.634,195000000.0
2009-09-03 21:51:00,1.634,1.634,1.63355,1.63355,174400000.0
2009-09-03 21:52:00,1.63355,1.63365,1.6333,1.6333,160100000.0
2009-09-03 21:53:00,1.6332,1.6332,1.6328,1.63285,237400000.0
2009-09-03 21:54:00,1.63285,1.6332,1.63285,1.6331,203500000.0
2009-09-03 21:55:00,1.63315,1.6333,1.6331,1.6332,146400000.0
2009-09-03 21:56:00,1.6332,1.6332,1.63295,1.6331,126100000.0
2009-09-03 21:57:00,1.6331,1.6331,1.63265,1.63265,187000000.0
2009-09-03 21:58:00,1.63265,1.6328,1.63265,1.6327,156800000.0
2009-09-03 21:59:00,1.6327,1.63305,1.6327,1.63305,99600000.0
2009-09-03 22:00:00,1.63305,1.63325,1.6329,1.6332,88600000.0
2009-09-03 22:01:00,1.6332,1.63335,1.6332,1.6333,71500000.0
2009-09-03 22:02:00,1.6333,1.6334,1.63325,1.63335,84600000.0
2009-09-03 22:03:00,1.63335,1.63335,1.63325,1.63325,15000000.0
2009-09-03 22:04:00,1.6333,1.63335,1.63315,1.63325,31600000.0
2009-09-03 22:05:00,1.63315,1.6334,1.63315,1.63335,82000000.0
2009-09-03 22:06:00,1.6333,1.63335,1.6332,1.63325,17000000.0
2009-09-03 22:07:00,1.63325,1.63335,1.63325,1.6333,28400000.0
2009-09-03 22:08:00,1.6333,1.6335,1.6333,1.63345,95500000.0
2009-09-03 22:09:00,1.63345,1.63345,1.6333,1.6333,24600000.0
2009-09-03 22:10:00,1.63307,1.63317,1.63294,1.63299,158100000.0
2009-09-03 22:11:00,1.6333,1.6333,1.6333,1.6333,12800000.0
2009-09-03 22:12:00,1.6333,1.63335,1.6333,1.6333,31400000.0
2009-09-03 22:13:00,1.6333,1.6333,1.6332,1.6332,9100000.0
2009-09-03 22:14:00,1.6332,1.6332,1.6331,1.6331,51600000.0
2009-09-03 22:15:00,1.6331,1.63315,1.6331,1.63315,9300000.0
2009-09-03 22:16:00,1.63315,1.63315,1.63315,1.63315,6000000.0
2009-09-03 22:17:00,1.63315,1.63315,1.6331,1.6331,6000000.0
2009-09-03 22:18:00,1.6331,1.6331,1.63305,1.63305,12000000.0
2009-09-03 22:19:00,1.63305,1.6332,1.633,1.633,29400000.0
2009-09-03 22:20:00,1.633,1.6331,1.633,1.63305,31200000.0
2009-09-03 22:21:00,1.6331,1.6331,1.63295,1.633,60500000.0
2009-09-03 22:22:00,1.633,1.633,1.6328,1.6328,52800000.0
2009-09-03 22:23:00,1.6328,1.6329,1.6328,1.6328,62600000.0
2009-09-03 22:24:00,1.6328,1.6328,1.63245,1.63245,51100000.0
2009-09-03 22:25:00,1.63245,1.63255,1.63225,1.6323,67300000.0
2009-09-03 22:26:00,1.63235,1.63235,1.6323,1.6323,39500000.0
2009-09-03 22:27:00,1.63225,1.63225,1.6321,1.63215,76200000.0
2009-09-03 22:28:00,1.6322,1.63255,1.63215,1.6325,64000000.0
2009-09-03 22:29:00,1.6325,1.6325,1.6324,1.6324,25000000.0
2009-09-03 22:30:00,1.6324,1.6324,1.63225,1.6323,137000000.0
2009-09-03 22:31:00,1.6323,1.63235,1.63225,1.63225,106400000.0
2009-09-03 22:32:00,1.63225,1.63235,1.6322,1.6323,161300000.0
2009-09-03 22:33:00,1.6323,1.63265,1.6323,1.6326,60200000.0
2009-09-03 22:34:00,1.6326,1.6328,1.6326,1.6326,40200000.0
2009-09-03 22:35:00,1.63255,1.63265,1.63255,1.63265,41600000.0
2009-09-03 22:36:00,1.63265,1.633,1.63265,1.633,22000000.0
2009-09-03 22:37:00,1.633,1.633,1.6327,1.6327,24800000.0
2009-09-03 22:38:00,1.6327,1.6329,1.6327,1.6329,52000000.0
2009-09-03 22:39:00,1.6329,1.6329,1.6329,1.6329,2000000.0
2009-09-03 22:40:00,1.6329,1.63305,1.6329,1.63295,19000000.0
2009-09-03 22:41:00,1.63295,1.63295,1.6329,1.6329,43200000.0
2009-09-03 22:42:00,1.6329,1.6329,1.6329,1.6329,35200000.0
2009-09-03 22:43:00,1.6329,1.6329,1.6329,1.6329,40800000.0
2009-09-03 22:44:00,1.6329,1.6329,1.6329,1.6329,16800000.0
2009-09-03 22:45:00,1.6329,1.6329,1.6328,1.6328,58400000.0
2009-09-03 22:46:00,1.6328,1.63285,1.6328,1.6328,29600000.0
2009-09-03 22:47:00,1.6328,1.6328,1.6328,1.6328,22400000.0
2009-09-03 22:48:00,1.6327,1.6328,1.6327,1.6328,58400000.0
2009-09-03 22:49:00,1.6328,1.6328,1.6328,1.6328,5600000.0
2009-09-03 22:50:00,1.63259,1.63259,1.63243,1.63251,97400000.0
2009-09-03 22:51:00,1.6328,1.6328,1.63255,1.63255,93600000.0
2009-09-03 22:52:00,1.63255,1.63255,1.6323,1.6324,173900000.0
2009-09-03 22:53:00,1.63255,1.6326,1.63235,1.63235,76400000.0
2009-09-03 22:54:00,1.63235,1.6325,1.63235,1.6325,36400000.0
2009-09-03 22:55:00,1.6325,1.6325,1.63235,1.63235,20000000.0
2009-09-03 22:56:00,1.63235,1.63235,1.63225,1.63225,16800000.0
2009-09-03 22:57:00,1.63225,1.6324,1.63225,1.6323,111500000.0
2009-09-03 22:58:00,1.6323,1.6323,1.63215,1.63215,14200000.0
2009-09-03 22:59:00,1.63215,1.6322,1.6318,1.6318,45400000.0
2009-09-03 23:00:00,1.632,1.632,1.63165,1.63175,20800000.0
2009-09-03 23:01:00,1.63218,1.63238,1.63191,1.63238,8000000.0
2009-09-03 23:02:00,1.63227,1.63242,1.63227,1.63232,16800000.0
2009-09-03 23:03:00,1.6324,1.6325,1.63205,1.63225,21000000.0
2009-09-03 23:04:00,1.6324,1.6326,1.6324,1.6326,3200000.0
2009-09-03 23:05:00,1.63254,1.63268,1.63226,1.6326,48400000.0
2009-09-03 23:06:00,1.6326,1.6326,1.6326,1.6326,1600000.0
2009-09-03 23:07:00,1.63253,1.63264,1.63212,1.63264,14000000.0
2009-09-03 23:08:00,1.6327,1.6328,1.6327,1.6328,4400000.0
2009-09-03 23:09:00,1.6328,1.6328,1.63275,1.63275,4800000.0
2009-09-03 23:10:00,1.63257,1.63257,1.63248,1.63248,9300000.0
2009-09-03 23:11:00,1.63254,1.63262,1.63235,1.63258,20400000.0
2009-09-03 23:12:00,1.63227,1.63269,1.63226,1.63226,15400000.0
2009-09-03 23:13:00,1.6328,1.6328,1.6328,1.6328,3200000.0
2009-09-03 23:14:00,1.6328,1.6328,1.63255,1.63275,14400000.0
2009-09-03 23:15:00,1.6328,1.63285,1.6328,1.6328,4800000.0
2009-09-03 23:16:00,1.6328,1.6328,1.63265,1.63265,6400000.0
2009-09-03 23:17:00,1.6327,1.6327,1.6327,1.6327,4800000.0
2009-09-03 23:18:00,1.63265,1.6329,1.6326,1.63275,69000000.0
2009-09-03 23:19:00,1.63275,1.6329,1.63265,1.63285,35600000.0
2009-09-03 23:20:00,1.6329,1.6329,1.63285,1.6329,10200000.0
2009-09-03 23:21:00,1.6329,1.6329,1.63275,1.63285,20400000.0
2009-09-03 23:22:00,1.6327,1.63305,1.6327,1.63305,49300000.0
2009-09-03 23:23:00,1.6331,1.6331,1.633,1.63305,26800000.0
2009-09-03 23:24:00,1.63269,1.63269,1.63245,1.63245,13100000.0
2009-09-03 23:25:00,1.6326,1.63295,1.6326,1.63267,30200000.0
2009-09-03 23:26:00,1.6331,1.63315,1.63305,1.63315,45500000.0
2009-09-03 23:27:00,1.63315,1.63315,1.633,1.63315,35000000.0
2009-09-03 23:28:00,1.63315,1.63315,1.63305,1.6331,35400000.0
2009-09-03 23:29:00,1.63315,1.63315,1.63285,1.6331,36200000.0
2009-09-03 23:30:00,1.63315,1.63325,1.63305,1.63315,62200000.0
2009-09-03 23:31:00,1.63315,1.63335,1.63315,1.6333,65700000.0
2009-09-03 23:32:00,1.6333,1.63385,1.63325,1.63365,59900000.0
2009-09-03 23:33:00,1.63365,1.6338,1.63325,1.63335,91400000.0
2009-09-03 23:34:00,1.6334,1.6336,1.63325,1.63335,88100000.0
2009-09-03 23:35:00,1.6332,1.63335,1.6332,1.63335,42000000.0
2009-09-03 23:36:00,1.63335,1.63335,1.6332,1.6332,30200000.0
2009-09-03 23:37:00,1.63325,1.63325,1.63315,1.6332,47200000.0
2009-09-03 23:38:00,1.6332,1.63325,1.6332,1.6332,30800000.0
2009-09-03 23:39:00,1.6332,1.63345,1.63315,1.63315,68400000.0
2009-09-03 23:40:00,1.63315,1.63315,1.63315,1.63315,23400000.0
2009-09-03 23:41:00,1.63292,1.63298,1.6329,1.63298,203800000.0
2009-09-03 23:42:00,1.63288,1.63297,1.63288,1.63297,33300000.0
2009-09-03 23:43:00,1.63293,1.63297,1.63291,1.63291,79800000.0
2009-09-03 23:44:00,1.63315,1.63315,1.63315,1.63315,1600000.0
2009-09-03 23:45:00,1.63315,1.63315,1.63315,1.63315,3200000.0
2009-09-03 23:46:00,1.633,1.63308,1.63298,1.63305,87500000.0
2009-09-03 23:47:00,1.63305,1.63305,1.633,1.633,65100000.0
2009-09-03 23:48:00,1.63315,1.63315,1.63315,1.63315,1600000.0
2009-09-03 23:49:00,1.63315,1.63315,1.63315,1.63315,1600000.0
2009-09-03 23:50:00,1.63315,1.63315,1.63315,1.63315,1600000.0
2009-09-03 23:51:00,1.63315,1.63325,1.63315,1.63325,30900000.0
2009-09-03 23:52:00,1.63325,1.63325,1.63315,1.63315,4000000.0
2009-09-03 23:53:00,1.63275,1.63293,1.63275,1.6328,106100000.0
2009-09-03 23:54:00,1.63282,1.63297,1.63282,1.63297,104400000.0
2009-09-03 23:55:00,1.6331,1.6332,1.6331,1.6332,30200000.0
2009-09-03 23:56:00,1.63292,1.63305,1.63275,1.63298,178500000.0
2009-09-03 23:57:00,1.63298,1.63308,1.63284,1.63295,203900000.0
2009-09-03 23:58:00,1.63315,1.6332,1.6331,1.63315,35000000.0
2009-09-03 23:59:00,1.6329,1.63298,1.6329,1.63297,89800000.0
2009-09-04 00:00:00,1.63315,1.63315,1.63305,1.63305,10800000.0
2009-09-04 00:01:00,1.63295,1.633,1.63295,1.63295,19000000.0
2009-09-04 00:02:00,1.63295,1.63305,1.6329,1.63295,53400000.0
2009-09-04 00:03:00,1.63295,1.63305,1.6329,1.63305,40300000.0
2009-09-04 00:04:00,1.63305,1.6331,1.633,1.6331,12700000.0
2009-09-04 00:05:00,1.63305,1.63315,1.63305,1.6331,17800000.0
2009-09-04 00:06:00,1.6331,1.6331,1.633,1.633,68200000.0
2009-09-04 00:07:00,1.63305,1.63305,1.633,1.63305,14200000.0
2009-09-04 00:08:00,1.63305,1.6331,1.63305,1.6331,9600000.0
2009-09-04 00:09:00,1.6331,1.6331,1.6331,1.6331,4800000.0
2009-09-04 00:10:00,1.6331,1.6331,1.63305,1.63305,14800000.0
2009-09-04 00:11:00,1.63305,1.6331,1.633,1.6331,48400000.0
2009-09-04 00:12:00,1.6331,1.63315,1.6331,1.63315,13600000.0
2009-09-04 00:13:00,1.63315,1.6332,1.63305,1.6331,41100000.0
2009-09-04 00:14:00,1.6331,1.6331,1.63305,1.6331,88300000.0
2009-09-04 00:15:00,1.6331,1.6331,1.633,1.6331,84100000.0
2009-09-04 00:16:00,1.6331,1.63325,1.6331,1.63325,29100000.0
2009-09-04 00:17:00,1.63325,1.63325,1.63325,1.63325,9600000.0
2009-09-04 00:18:00,1.63325,1.63335,1.6331,1.63335,39600000.0
2009-09-04 00:19:00,1.63335,1.63335,1.63335,1.63335,12000000.0
2009-09-04 00:20:00,1.63335,1.63335,1.63335,1.63335,3200000.0
2009-09-04 00:21:00,1.63335,1.63335,1.63295,1.63295,68000000.0
2009-09-04 00:22:00,1.63295,1.63295,1.6329,1.6329,23000000.0
2009-09-04 00:23:00,1.6329,1.63315,1.6329,1.63315,22400000.0
2009-09-04 00:24:00,1.6332,1.6332,1.63315,1.63315,7600000.0
2009-09-04 00:25:00,1.6332,1.63345,1.6332,1.63325,50100000.0
2009-09-04 00:26:00,1.63325,1.6333,1.63325,1.63325,21500000.0
2009-09-04 00:27:00,1.63325,1.6333,1.63315,1.63315,26300000.0
2009-09-04 00:28:00,1.63315,1.6333,1.63315,1.6333,23200000.0
2009-09-04 00:29:00,1.63325,1.63325,1.6331,1.6332,29600000.0
2009-09-04 00:30:00,1.6333,1.6334,1.6333,1.6334,9000000.0
2009-09-04 00:31:00,1.6334,1.6334,1.6334,1.6334,25000000.0
2009-09-04 00:32:00,1.6334,1.6334,1.63325,1.63325,20700000.0
2009-09-04 00:33:00,1.63325,1.63335,1.63325,1.6333,24500000.0
2009-09-04 00:34:00,1.6333,1.6333,1.63325,1.63325,20500000.0
2009-09-04 00:35:00,1.6333,1.6333,1.6333,1.6333,11600000.0
2009-09-04 00:36:00,1.6333,1.6333,1.63325,1.63325,51300000.0
2009-09-04 00:37:00,1.63325,1.63335,1.6332,1.63335,56700000.0
2009-09-04 00:38:00,1.6333,1.63335,1.6332,1.6333,105900000.0
2009-09-04 00:39:00,1.6333,1.6333,1.6333,1.6333,5100000.0
2009-09-04 00:40:00,1.63325,1.63325,1.63325,1.63325,5600000.0
2009-09-04 00:41:00,1.63325,1.63325,1.6332,1.63325,17000000.0
2009-09-04 00:42:00,1.63325,1.63325,1.63325,1.63325,3400000.0
2009-09-04 00:43:00,1.63325,1.6333,1.63325,1.6333,37500000.0
2009-09-04 00:44:00,1.6333,1.6333,1.63325,1.63325,18200000.0
2009-09-04 00:45:00,1.63325,1.6333,1.63325,1.6333,9200000.0
2009-09-04 00:46:00,1.6333,1.6333,1.63325,1.6333,35400000.0
2009-09-04 00:47:00,1.6333,1.6335,1.6333,1.6334,141500000.0
2009-09-04 00:48:00,1.6334,1.63345,1.6334,1.6334,13400000.0
2009-09-04 00:49:00,1.6334,1.6334,1.6334,1.6334,5800000.0
2009-09-04 00:50:00,1.6334,1.6334,1.63335,1.63335,27600000.0
2009-09-04 00:51:00,1.63335,1.63335,1.6333,1.63335,22000000.0
2009-09-04 00:52:00,1.63335,1.63335,1.6332,1.6332,68000000.0
2009-09-04 00:53:00,1.6332,1.63325,1.6332,1.63325,30800000.0
2009-09-04 00:54:00,1.63325,1.63325,1.6332,1.6332,3200000.0
2009-09-04 00:55:00,1.63315,1.6335,1.63315,1.6333,65300000.0
2009-09-04 00:56:00,1.6333,1.63335,1.63325,1.63325,19000000.0
2009-09-04 00:57:00,1.63325,1.6335,1.6332,1.6332,41300000.0
2009-09-04 00:58:00,1.6332,1.6332,1.6328,1.6328,99200000.0
2009-09-04 00:59:00,1.6328,1.63285,1.63255,1.63265,141500000.0
2009-09-04 01:00:00,1.63265,1.6327,1.63255,1.6327,118900000.0
2009-09-04 01:01:00,1.6327,1.6327,1.63265,1.6327,29800000.0
2009-09-04 01:02:00,1.63285,1.63285,1.63285,1.63285,7600000.0
2009-09-04 01:03:00,1.63285,1.63285,1.63285,1.63285,2400000.0
2009-09-04 01:04:00,1.6329,1.63325,1.6329,1.63315,35600000.0
2009-09-04 01:05:00,1.63325,1.6333,1.63325,1.63325,4000000.0
2009-09-04 01:06:00,1.6333,1.6333,1.6332,1.63325,9800000.0
2009-09-04 01:07:00,1.6333,1.63345,1.6332,1.63325,20000000.0
2009-09-04 01:08:00,1.6332,1.63325,1.6332,1.63325,2000000.0
2009-09-04 01:09:00,1.6332,1.6332,1.6332,1.6332,1600000.0
2009-09-04 01:10:00,1.6332,1.6332,1.63295,1.63295,31400000.0
2009-09-04 01:11:00,1.63295,1.633,1.63285,1.633,32400000.0
2009-09-04 01:12:00,1.633,1.633,1.63295,1.63295,20100000.0
2009-09-04 01:13:00,1.63295,1.633,1.63295,1.63295,9000000.0
2009-09-04 01:14:00,1.6329,1.6329,1.63285,1.63285,38700000.0
2009-09-04 01:15:00,1.63285,1.6329,1.63285,1.6329,23100000.0
2009-09-04 01:16:00,1.6329,1.6334,1.6329,1.6333,91000000.0
2009-09-04 01:17:00,1.6333,1.6333,1.6333,1.6333,12800000.0
2009-09-04 01:18:00,1.6333,1.6333,1.6333,1.6333,5600000.0
2009-09-04 01:19:00,1.6333,1.6333,1.63305,1.63305,25900000.0
2009-09-04 01:20:00,1.63305,1.63305,1.63285,1.63305,23900000.0
2009-09-04 01:21:00,1.633,1.6331,1.633,1.633,22400000.0
2009-09-04 01:22:00,1.63305,1.6332,1.633,1.6331,85500000.0
2009-09-04 01:23:00,1.6331,1.63315,1.6331,1.63315,6000000.0
2009-09-04 01:24:00,1.6331,1.63315,1.6331,1.63315,43600000.0
2009-09-04 01:25:00,1.63315,1.6332,1.6331,1.6332,31000000.0
2009-09-04 01:26:00,1.6332,1.6332,1.6331,1.63315,34200000.0
2009-09-04 01:27:00,1.63315,1.63315,1.6331,1.63315,17200000.0
2009-09-04 01:28:00,1.6331,1.6332,1.6331,1.6332,51400000.0
2009-09-04 01:29:00,1.6332,1.63335,1.6332,1.63335,43600000.0
2009-09-04 01:30:00,1.63335,1.63335,1.63325,1.63325,50800000.0
2009-09-04 01:31:00,1.6333,1.63345,1.6332,1.6334,55200000.0
2009-09-04 01:32:00,1.6334,1.6334,1.63335,1.63335,28200000.0
2009-09-04 01:33:00,1.6334,1.63355,1.6334,1.63355,53500000.0
2009-09-04 01:34:00,1.6335,1.63365,1.6335,1.63365,103000000.0
2009-09-04 01:35:00,1.63365,1.63375,1.6336,1.63375,71400000.0
2009-09-04 01:36:00,1.63375,1.6338,1.6336,1.6336,108700000.0
2009-09-04 01:37:00,1.6336,1.6336,1.63355,1.6336,89600000.0
2009-09-04 01:38:00,1.63365,1.6337,1.6336,1.63365,33400000.0
2009-09-04 01:39:00,1.63365,1.63365,1.6328,1.63285,189500000.0
2009-09-04 01:40:00,1.63285,1.6333,1.63285,1.63325,123800000.0
2009-09-04 01:41:00,1.63325,1.63335,1.63325,1.6333,26000000.0
2009-09-04 01:42:00,1.63335,1.63335,1.6333,1.6333,26600000.0
2009-09-04 01:43:00,1.63335,1.63335,1.63325,1.63325,30800000.0
2009-09-04 01:44:00,1.6333,1.6333,1.63325,1.63325,30800000.0
2009-09-04 01:45:00,1.63325,1.6333,1.63325,1.6333,14400000.0
2009-09-04 01:46:00,1.6333,1.6333,1.6333,1.6333,6200000.0
2009-09-04 01:47:00,1.6333,1.6333,1.6333,1.6333,2400000.0
2009-09-04 01:48:00,1.6333,1.6333,1.63325,1.63325,19600000.0
2009-09-04 01:49:00,1.63325,1.63335,1.63325,1.6333,31600000.0
2009-09-04 01:50:00,1.6333,1.63335,1.6332,1.6332,38700000.0
2009-09-04 01:51:00,1.6332,1.6332,1.6332,1.6332,18800000.0
2009-09-04 01:52:00,1.6332,1.6332,1.6332,1.6332,4000000.0
2009-09-04 01:53:00,1.63315,1.63315,1.63305,1.63305,20300000.0
2009-09-04 01:54:00,1.633,1.633,1.6326,1.6326,151800000.0
2009-09-04 01:55:00,1.6326,1.63275,1.6326,1.63265,66600000.0
2009-09-04 01:56:00,1.63265,1.6329,1.63265,1.63275,125300000.0
2009-09-04 01:57:00,1.63275,1.6328,1.6327,1.6328,23600000.0
2009-09-04 01:58:00,1.63285,1.63285,1.6327,1.6327,52800000.0
2009-09-04 01:59:00,1.6327,1.6327,1.63235,1.6324,68300000.0
2009-09-04 02:00:00,1.63235,1.63235,1.63195,1.632,203600000.0
2009-09-04 02:01:00,1.632,1.63205,1.63185,1.63195,90800000.0
2009-09-04 02:02:00,1.63205,1.63225,1.632,1.63205,150100000.0
2009-09-04 02:03:00,1.63205,1.6321,1.632,1.63205,43700000.0
2009-09-04 02:04:00,1.63205,1.6322,1.6318,1.6322,102100000.0
2009-09-04 02:05:00,1.6322,1.6327,1.6322,1.63245,117000000.0
2009-09-04 02:06:00,1.6323,1.6323,1.6323,1.6323,96400000.0
2009-09-04 02:07:00,1.6323,1.63235,1.6323,1.63235,47800000.0
2009-09-04 02:08:00,1.6324,1.6324,1.6321,1.6321,89700000.0
2009-09-04 02:09:00,1.6321,1.6323,1.6321,1.6322,88900000.0
2009-09-04 02:10:00,1.6322,1.6322,1.6321,1.6321,50100000.0
2009-09-04 02:11:00,1.6321,1.63225,1.6321,1.6322,62000000.0
2009-09-04 02:12:00,1.6322,1.6322,1.6322,1.6322,34200000.0
2009-09-04 02:13:00,1.6322,1.6322,1.6322,1.6322,24500000.0
2009-09-04 02:14:00,1.6322,1.63225,1.63215,1.63225,45900000.0
2009-09-04 02:15:00,1.63225,1.63225,1.63215,1.63215,25000000.0
2009-09-04 02:16:00,1.63215,1.6325,1.63215,1.6325,84500000.0
2009-09-04 02:17:00,1.6324,1.6325,1.6323,1.6325,71400000.0
2009-09-04 02:18:00,1.6325,1.63255,1.63225,1.63225,63000000.0
2009-09-04 02:19:00,1.6322,1.6323,1.63205,1.6321,60300000.0
2009-09-04 02:20:00,1.63205,1.63215,1.63205,1.6321,37600000.0
2009-09-04 02:21:00,1.63215,1.63215,1.6321,1.63215,22400000.0
2009-09-04 02:22:00,1.63215,1.6322,1.6321,1.6322,100000000.0
2009-09-04 02:23:00,1.6322,1.63265,1.63215,1.63265,143200000.0
2009-09-04 02:24:00,1.6326,1.6328,1.63245,1.6328,36800000.0
2009-09-04 02:25:00,1.6328,1.6329,1.63265,1.6328,80800000.0
2009-09-04 02:26:00,1.6328,1.6328,1.6328,1.6328,11400000.0
2009-09-04 02:27:00,1.6328,1.6328,1.63265,1.63265,22000000.0
2009-09-04 02:28:00,1.63265,1.6327,1.6326,1.6327,70400000.0
2009-09-04 02:29:00,1.6327,1.63275,1.6327,1.6327,38000000.0
2009-09-04 02:30:00,1.6327,1.63285,1.6327,1.63285,84700000.0
2009-09-04 02:31:00,1.63285,1.6329,1.63285,1.6329,15200000.0
2009-09-04 02:32:00,1.6329,1.6329,1.6329,1.6329,17600000.0
2009-09-04 02:33:00,1.6329,1.6329,1.63245,1.63255,71900000.0
2009-09-04 02:34:00,1.63255,1.63255,1.63255,1.63255,15600000.0
2009-09-04 02:35:00,1.63255,1.63255,1.63255,1.63255,27600000.0
2009-09-04 02:36:00,1.63255,1.6326,1.63255,1.63255,51700000.0
2009-09-04 02:37:00,1.6326,1.6327,1.6326,1.63265,114400000.0
2009-09-04 02:38:00,1.63265,1.6327,1.63225,1.6323,113600000.0
2009-09-04 02:39:00,1.6323,1.6325,1.63225,1.63245,76500000.0
2009-09-04 02:40:00,1.63245,1.63245,1.6322,1.6322,72800000.0
2009-09-04 02:41:00,1.6322,1.6324,1.6322,1.6324,106000000.0
2009-09-04 02:42:00,1.6324,1.6324,1.6323,1.6323,25900000.0
2009-09-04 02:43:00,1.6323,1.6323,1.6323,1.6323,19100000.0
2009-09-04 02:44:00,1.6323,1.63235,1.6322,1.63225,67600000.0
2009-09-04 02:45:00,1.6323,1.6323,1.63225,1.6323,34800000.0
2009-09-04 02:46:00,1.6323,1.6323,1.6321,1.6321,21400000.0
2009-09-04 02:47:00,1.63215,1.6322,1.63215,1.6322,40400000.0
2009-09-04 02:48:00,1.6322,1.6324,1.63215,1.63235,91100000.0
2009-09-04 02:49:00,1.63235,1.63235,1.6319,1.6319,126700000.0
2009-09-04 02:50:00,1.6319,1.6322,1.6319,1.6322,30400000.0
2009-09-04 02:51:00,1.6322,1.63225,1.6322,1.6322,44300000.0
2009-09-04 02:52:00,1.63225,1.63225,1.6321,1.6322,112700000.0
2009-09-04 02:53:00,1.6322,1.6322,1.632,1.63215,90000000.0
2009-09-04 02:54:00,1.63225,1.6323,1.6319,1.632,121800000.0
2009-09-04 02:55:00,1.632,1.6322,1.63185,1.6319,219600000.0
2009-09-04 02:56:00,1.6319,1.632,1.6319,1.63195,140300000.0
2009-09-04 02:57:00,1.63195,1.63195,1.6319,1.63195,24800000.0
2009-09-04 02:58:00,1.63195,1.63195,1.63195,1.63195,9600000.0
2009-09-04 02:59:00,1.63195,1.632,1.6319,1.6319,121300000.0
2009-09-04 03:00:00,1.6319,1.6319,1.6318,1.6318,62600000.0
2009-09-04 03:01:00,1.6318,1.6318,1.6315,1.6315,201600000.0
2009-09-04 03:02:00,1.6315,1.6316,1.63125,1.63145,149800000.0
2009-09-04 03:03:00,1.63145,1.63165,1.6314,1.63165,60600000.0
2009-09-04 03:04:00,1.63165,1.63165,1.63165,1.63165,31800000.0
2009-09-04 03:05:00,1.63155,1.63155,1.6314,1.63145,33100000.0
2009-09-04 03:06:00,1.6314,1.63165,1.63125,1.63145,187500000.0
2009-09-04 03:07:00,1.63145,1.6315,1.63105,1.63105,201800000.0
2009-09-04 03:08:00,1.63105,1.6312,1.63105,1.63115,115400000.0
2009-09-04 03:09:00,1.6311,1.6312,1.6308,1.6311,107200000.0
2009-09-04 03:10:00,1.6311,1.6313,1.631,1.6313,122800000.0
2009-09-04 03:11:00,1.6315,1.63155,1.6313,1.63155,145800000.0
2009-09-04 03:12:00,1.63155,1.63165,1.6314,1.6314,124400000.0
2009-09-04 03:13:00,1.6314,1.63145,1.6313,1.63145,122300000.0
2009-09-04 03:14:00,1.63145,1.6315,1.6309,1.63095,376300000.0
2009-09-04 03:15:00,1.631,1.63145,1.631,1.63145,121700000.0
2009-09-04 03:16:00,1.63145,1.63145,1.63135,1.63135,142600000.0
2009-09-04 03:17:00,1.6314,1.6315,1.63095,1.63105,172500000.0
2009-09-04 03:18:00,1.63105,1.63125,1.631,1.63105,186400000.0
2009-09-04 03:19:00,1.631,1.63145,1.63075,1.63135,244300000.0
2009-09-04 03:20:00,1.63135,1.6314,1.63125,1.6314,72000000.0
2009-09-04 03:21:00,1.6314,1.63195,1.6314,1.6317,122700000.0
2009-09-04 03:22:00,1.63165,1.63165,1.6315,1.6315,87300000.0
2009-09-04 03:23:00,1.6315,1.6315,1.6313,1.63145,124900000.0
2009-09-04 03:24:00,1.63145,1.6315,1.63145,1.6315,136300000.0
2009-09-04 03:25:00,1.6315,1.63155,1.63105,1.63105,95900000.0
2009-09-04 03:26:00,1.63105,1.63155,1.63105,1.63155,117500000.0
2009-09-04 03:27:00,1.63155,1.63165,1.6314,1.6315,110400000.0
2009-09-04 03:28:00,1.6315,1.6315,1.6312,1.6312,79000000.0
2009-09-04 03:29:00,1.6312,1.6312,1.631,1.631,49100000.0
2009-09-04 03:30:00,1.631,1.631,1.63055,1.63055,107200000.0
2009-09-04 03:31:00,1.63055,1.6309,1.6304,1.63055,171300000.0
2009-09-04 03:32:00,1.63055,1.63085,1.6305,1.6307,264700000.0
2009-09-04 03:33:00,1.6307,1.63075,1.6306,1.6307,78100000.0
2009-09-04 03:34:00,1.6307,1.6309,1.6306,1.6309,77700000.0
2009-09-04 03:35:00,1.6309,1.63115,1.63085,1.631,62400000.0
2009-09-04 03:36:00,1.631,1.6314,1.631,1.6312,186600000.0
2009-09-04 03:37:00,1.6312,1.6312,1.6309,1.6309,73700000.0
2009-09-04 03:38:00,1.6309,1.631,1.6309,1.63095,34400000.0
2009-09-04 03:39:00,1.63095,1.63115,1.6309,1.63095,205700000.0
2009-09-04 03:40:00,1.631,1.631,1.6307,1.6307,62300000.0
2009-09-04 03:41:00,1.6307,1.6307,1.6306,1.6306,118000000.0
2009-09-04 03:42:00,1.63065,1.631,1.63065,1.6309,170600000.0
2009-09-04 03:43:00,1.6309,1.63105,1.6309,1.631,95600000.0
2009-09-04 03:44:00,1.63105,1.6311,1.631,1.63105,74500000.0
2009-09-04 03:45:00,1.6311,1.6311,1.631,1.631,88800000.0
2009-09-04 03:46:00,1.631,1.63105,1.63075,1.63075,106400000.0
2009-09-04 03:47:00,1.63075,1.631,1.63075,1.63085,85900000.0
2009-09-04 03:48:00,1.6308,1.6309,1.63075,1.63075,75200000.0
2009-09-04 03:49:00,1.63075,1.63135,1.63075,1.6312,165500000.0
2009-09-04 03:50:00,1.6312,1.63125,1.631,1.631,80600000.0
2009-09-04 03:51:00,1.631,1.631,1.631,1.631,68300000.0
2009-09-04 03:52:00,1.631,1.6313,1.631,1.6312,94300000.0
2009-09-04 03:53:00,1.6312,1.6313,1.63105,1.6313,41600000.0
2009-09-04 03:54:00,1.6313,1.6315,1.6313,1.63135,53200000.0
2009-09-04 03:55:00,1.63135,1.63145,1.63135,1.6314,37600000.0
2009-09-04 03:56:00,1.6314,1.63145,1.6314,1.63145,128100000.0
2009-09-04 03:57:00,1.6316,1.63165,1.6315,1.63155,55000000.0
2009-09-04 03:58:00,1.6315,1.6316,1.6314,1.6316,53400000.0
2009-09-04 03:59:00,1.6316,1.6317,1.6315,1.6317,75400000.0
2009-09-04 04:00:00,1.6317,1.63215,1.63135,1.6315,239900000.0
2009-09-04 04:01:00,1.6316,1.6317,1.63145,1.6317,119000000.0
2009-09-04 04:02:00,1.6317,1.6317,1.6316,1.6316,24000000.0
2009-09-04 04:03:00,1.6316,1.6317,1.63155,1.6316,142600000.0
2009-09-04 04:04:00,1.6316,1.6317,1.6316,1.6316,125600000.0
2009-09-04 04:05:00,1.6316,1.63175,1.63155,1.6316,105500000.0
2009-09-04 04:06:00,1.6316,1.6317,1.63155,1.63155,35800000.0
2009-09-04 04:07:00,1.63155,1.6316,1.6315,1.6315,33600000.0
2009-09-04 04:08:00,1.63145,1.63155,1.6314,1.6314,73800000.0
2009-09-04 04:09:00,1.63135,1.6314,1.6312,1.63125,97900000.0
2009-09-04 04:10:00,1.63125,1.63135,1.6312,1.63125,112800000.0
2009-09-04 04:11:00,1.6313,1.63145,1.63115,1.63145,173500000.0
2009-09-04 04:12:00,1.63145,1.6315,1.63135,1.6314,79600000.0
2009-09-04 04:13:00,1.6314,1.6314,1.63135,1.63135,44000000.0
2009-09-04 04:14:00,1.63135,1.6314,1.6313,1.6314,71400000.0
2009-09-04 04:15:00,1.6314,1.6314,1.63105,1.63105,129260000.0
2009-09-04 04:16:00,1.63105,1.63115,1.63055,1.63105,137400000.0
2009-09-04 04:17:00,1.6311,1.63155,1.63105,1.6312,128900000.0
2009-09-04 04:18:00,1.6312,1.6321,1.6312,1.6318,133200000.0
2009-09-04 04:19:00,1.6318,1.63185,1.6317,1.6318,165200000.0
2009-09-04 04:20:00,1.6318,1.632,1.63155,1.63155,146800000.0
2009-09-04 04:21:00,1.63155,1.6317,1.63155,1.63165,68800000.0
2009-09-04 04:22:00,1.63165,1.6317,1.63165,1.6317,29800000.0
2009-09-04 04:23:00,1.6317,1.6317,1.63165,1.6317,49800000.0
2009-09-04 04:24:00,1.6317,1.6317,1.63165,1.6317,24000000.0
2009-09-04 04:25:00,1.6317,1.6322,1.6317,1.6319,162600000.0
2009-09-04 04:26:00,1.6319,1.6319,1.6316,1.6316,127300000.0
2009-09-04 04:27:00,1.6316,1.63225,1.6316,1.6322,141500000.0
2009-09-04 04:28:00,1.6322,1.6322,1.63175,1.63175,145700000.0
2009-09-04 04:29:00,1.63175,1.63175,1.6317,1.63175,37800000.0
2009-09-04 04:30:00,1.63175,1.6318,1.63165,1.6317,97600000.0
2009-09-04 04:31:00,1.6317,1.6321,1.6316,1.632,112300000.0
2009-09-04 04:32:00,1.632,1.6322,1.6316,1.6316,221500000.0
2009-09-04 04:33:00,1.6316,1.63215,1.6316,1.6321,205000000.0
2009-09-04 04:34:00,1.6321,1.6321,1.6319,1.63195,86600000.0
2009-09-04 04:35:00,1.63195,1.63205,1.6319,1.632,107700000.0
2009-09-04 04:36:00,1.632,1.632,1.6319,1.6319,186400000.0
2009-09-04 04:37:00,1.6319,1.6319,1.6319,1.6319,28300000.0
2009-09-04 04:38:00,1.632,1.632,1.63175,1.6318,61800000.0
2009-09-04 04:39:00,1.6318,1.63205,1.6318,1.63195,183900000.0
2009-09-04 04:40:00,1.6319,1.6319,1.6318,1.6319,74000000.0
2009-09-04 04:41:00,1.6319,1.6319,1.6319,1.6319,101600000.0
2009-09-04 04:42:00,1.6319,1.63235,1.6319,1.6322,165800000.0
2009-09-04 04:43:00,1.6322,1.6322,1.6321,1.6322,164400000.0
2009-09-04 04:44:00,1.6322,1.63225,1.63205,1.63215,171100000.0
2009-09-04 04:45:00,1.63215,1.6322,1.6321,1.63215,357600000.0
2009-09-04 04:46:00,1.63215,1.63215,1.6317,1.6319,222600000.0
2009-09-04 04:47:00,1.6319,1.6319,1.63175,1.63175,34500000.0
2009-09-04 04:48:00,1.63175,1.63175,1.6315,1.63155,155800000.0
2009-09-04 04:49:00,1.63155,1.6316,1.6313,1.6315,355400000.0
2009-09-04 04:50:00,1.63145,1.63155,1.63125,1.6313,281700000.0
2009-09-04 04:51:00,1.6313,1.6313,1.63105,1.6311,63700000.0
2009-09-04 04:52:00,1.63115,1.63135,1.631,1.6312,197600000.0
2009-09-04 04:53:00,1.6312,1.63155,1.63115,1.6315,309400000.0
2009-09-04 04:54:00,1.6315,1.63155,1.6315,1.6315,63300000.0
2009-09-04 04:55:00,1.6315,1.63155,1.6315,1.6315,87500000.0
2009-09-04 04:56:00,1.63155,1.63155,1.63145,1.6315,54300000.0
2009-09-04 04:57:00,1.6315,1.6315,1.6314,1.6315,40500000.0
2009-09-04 04:58:00,1.6315,1.6315,1.6312,1.6313,86700000.0
2009-09-04 04:59:00,1.6313,1.6313,1.6313,1.6313,9800000.0
2009-09-04 05:00:00,1.63135,1.63165,1.6313,1.6316,87200000.0
2009-09-04 05:01:00,1.6316,1.6316,1.6315,1.6315,69400000.0
2009-09-04 05:02:00,1.6315,1.63155,1.63145,1.6315,91700000.0
2009-09-04 05:03:00,1.63145,1.63155,1.6314,1.63155,132100000.0
2009-09-04 05:04:00,1.63155,1.63155,1.6315,1.63155,99400000.0
2009-09-04 05:05:00,1.63155,1.63155,1.6314,1.63145,66400000.0
2009-09-04 05:06:00,1.63145,1.6315,1.6314,1.6315,54200000.0
2009-09-04 05:07:00,1.6315,1.63195,1.6315,1.6319,54200000.0
2009-09-04 05:08:00,1.6319,1.6319,1.6317,1.6317,67400000.0
2009-09-04 05:09:00,1.6317,1.63185,1.6317,1.63185,36700000.0
2009-09-04 05:10:00,1.63185,1.63185,1.6315,1.63165,60200000.0
2009-09-04 05:11:00,1.63175,1.6318,1.63175,1.63175,72600000.0
2009-09-04 05:12:00,1.63175,1.6318,1.6317,1.6318,193800000.0
2009-09-04 05:13:00,1.63175,1.6318,1.6317,1.6317,76900000.0
2009-09-04 05:14:00,1.6317,1.6317,1.63145,1.6315,62400000.0
2009-09-04 05:15:00,1.63155,1.63155,1.6315,1.63155,3000000.0
2009-09-04 05:16:00,1.63175,1.63195,1.63155,1.6319,40500000.0
2009-09-04 05:17:00,1.6319,1.6319,1.6315,1.6315,113900000.0
2009-09-04 05:18:00,1.6315,1.63165,1.6315,1.63165,66200000.0
2009-09-04 05:19:00,1.63165,1.63185,1.63165,1.6318,61900000.0
2009-09-04 05:20:00,1.6318,1.632,1.6317,1.6317,85800000.0
2009-09-04 05:21:00,1.6317,1.6317,1.6314,1.6315,76500000.0
2009-09-04 05:22:00,1.63115,1.63143,1.63112,1.63134,42300000.0
2009-09-04 05:23:00,1.6315,1.6315,1.63145,1.6315,4000000.0
2009-09-04 05:24:00,1.6315,1.6315,1.63105,1.6311,114500000.0
2009-09-04 05:25:00,1.63115,1.6312,1.6311,1.63115,15500000.0
2009-09-04 05:26:00,1.6312,1.63135,1.6311,1.63115,78800000.0
2009-09-04 05:27:00,1.6312,1.6313,1.6312,1.63125,13200000.0
2009-09-04 05:28:00,1.63125,1.63135,1.6312,1.6313,74000000.0
2009-09-04 05:29:00,1.63135,1.63135,1.63125,1.6313,30600000.0
2009-09-04 05:30:00,1.6313,1.6319,1.6313,1.6319,97900000.0
2009-09-04 05:31:00,1.6319,1.6319,1.63185,1.63185,29600000.0
2009-09-04 05:32:00,1.63185,1.63185,1.6315,1.63165,50700000.0
2009-09-04 05:33:00,1.6317,1.6322,1.63165,1.6319,52900000.0
2009-09-04 05:34:00,1.6319,1.632,1.6319,1.6319,87900000.0
2009-09-04 05:35:00,1.632,1.6321,1.632,1.632,105600000.0
2009-09-04 05:36:00,1.63205,1.6321,1.632,1.63205,24600000.0
2009-09-04 05:37:00,1.632,1.6321,1.632,1.6321,16100000.0
2009-09-04 05:38:00,1.6321,1.6321,1.632,1.632,27400000.0
2009-09-04 05:39:00,1.632,1.63205,1.632,1.632,49700000.0
2009-09-04 05:40:00,1.63205,1.63205,1.63185,1.63185,70700000.0
2009-09-04 05:41:00,1.63185,1.63195,1.63165,1.63195,136400000.0
2009-09-04 05:42:00,1.6319,1.63225,1.6319,1.63225,68500000.0
2009-09-04 05:43:00,1.63225,1.63225,1.63215,1.63215,60600000.0
2009-09-04 05:44:00,1.63235,1.6327,1.63225,1.6323,147700000.0
2009-09-04 05:45:00,1.6323,1.6326,1.63225,1.63255,69000000.0
2009-09-04 05:46:00,1.63255,1.6326,1.6324,1.6326,177600000.0
2009-09-04 05:47:00,1.6326,1.63265,1.6326,1.63265,102300000.0
2009-09-04 05:48:00,1.63265,1.6327,1.6326,1.6327,47600000.0
2009-09-04 05:49:00,1.6327,1.6327,1.6327,1.6327,4000000.0
2009-09-04 05:50:00,1.6327,1.6327,1.63225,1.63225,52900000.0
2009-09-04 05:51:00,1.63225,1.63225,1.63205,1.63225,105000000.0
2009-09-04 05:52:00,1.63225,1.63225,1.63225,1.63225,14000000.0
2009-09-04 05:53:00,1.63225,1.63225,1.6322,1.63225,40000000.0
2009-09-04 05:54:00,1.63225,1.63255,1.63225,1.6325,143500000.0
2009-09-04 05:55:00,1.6325,1.63255,1.6324,1.6325,94500000.0
2009-09-04 05:56:00,1.6325,1.6325,1.6322,1.6323,60000000.0
2009-09-04 05:57:00,1.6323,1.63235,1.6323,1.63235,5600000.0
2009-09-04 05:58:00,1.6323,1.63235,1.6323,1.63235,47400000.0
2009-09-04 05:59:00,1.6323,1.6324,1.6323,1.6323,39900000.0
2009-09-04 06:00:00,1.6323,1.6325,1.63225,1.6325,89700000.0
2009-09-04 06:01:00,1.6325,1.63285,1.6325,1.63285,122600000.0
2009-09-04 06:02:00,1.6328,1.6328,1.6327,1.6327,65900000.0
2009-09-04 06:03:00,1.6327,1.63275,1.6327,1.63275,48800000.0
2009-09-04 06:04:00,1.6327,1.63275,1.6327,1.63275,38500000.0
2009-09-04 06:05:00,1.63275,1.63275,1.6327,1.63275,97000000.0
2009-09-04 06:06:00,1.6327,1.63275,1.6327,1.6327,82100000.0
2009-09-04 06:07:00,1.6327,1.6328,1.6327,1.6328,42500000.0
2009-09-04 06:08:00,1.6328,1.6328,1.63275,1.6328,11000000.0
2009-09-04 06:09:00,1.6328,1.63285,1.6327,1.6327,68100000.0
2009-09-04 06:10:00,1.6327,1.63285,1.6326,1.63285,90800000.0
2009-09-04 06:11:00,1.63285,1.63285,1.63285,1.63285,4000000.0
2009-09-04 06:12:00,1.63285,1.63285,1.6328,1.6328,21600000.0
2009-09-04 06:13:00,1.6328,1.6328,1.6326,1.6326,16800000.0
2009-09-04 06:14:00,1.6326,1.63285,1.6326,1.6328,87400000.0
2009-09-04 06:15:00,1.6328,1.63285,1.63275,1.6328,107100000.0
2009-09-04 06:16:00,1.63285,1.6332,1.6327,1.6332,140400000.0
2009-09-04 06:17:00,1.6332,1.6337,1.6332,1.6335,97700000.0
2009-09-04 06:18:00,1.6335,1.6335,1.63325,1.63325,79800000.0
2009-09-04 06:19:00,1.6333,1.6333,1.63305,1.6331,27800000.0
2009-09-04 06:20:00,1.63315,1.63315,1.6331,1.6331,19300000.0
2009-09-04 06:21:00,1.6331,1.6332,1.6331,1.6332,28100000.0
2009-09-04 06:22:00,1.6332,1.6332,1.6331,1.6331,28300000.0
2009-09-04 06:23:00,1.63315,1.63315,1.6331,1.6331,31800000.0
2009-09-04 06:24:00,1.6331,1.63315,1.6331,1.6331,31900000.0
2009-09-04 06:25:00,1.6331,1.63335,1.6331,1.63325,79300000.0
2009-09-04 06:26:00,1.63325,1.6336,1.6332,1.6336,83900000.0
2009-09-04 06:27:00,1.6336,1.6337,1.6335,1.6337,49300000.0
2009-09-04 06:28:00,1.63365,1.63365,1.63355,1.6336,84900000.0
2009-09-04 06:29:00,1.6336,1.6336,1.63345,1.6335,49400000.0
2009-09-04 06:30:00,1.6335,1.63355,1.63325,1.63335,129900000.0
2009-09-04 06:31:00,1.63335,1.6334,1.63325,1.63325,41100000.0
2009-09-04 06:32:00,1.63325,1.63325,1.63315,1.6332,44900000.0
2009-09-04 06:33:00,1.6332,1.6333,1.6332,1.6333,36800000.0
2009-09-04 06:34:00,1.6333,1.6338,1.6332,1.63375,113700000.0
2009-09-04 06:35:00,1.63375,1.63415,1.63375,1.63395,190600000.0
2009-09-04 06:36:00,1.63395,1.634,1.63385,1.63385,157900000.0
2009-09-04 06:37:00,1.63385,1.63385,1.6337,1.6337,41200000.0
2009-09-04 06:38:00,1.6337,1.6338,1.6336,1.63365,119000000.0
2009-09-04 06:39:00,1.63365,1.63365,1.63355,1.63365,29800000.0
2009-09-04 06:40:00,1.63365,1.63365,1.63355,1.63355,70200000.0
2009-09-04 06:41:00,1.63365,1.6337,1.633,1.63315,88000000.0
2009-09-04 06:42:00,1.63315,1.6334,1.63315,1.6334,101200000.0
2009-09-04 06:43:00,1.6334,1.6337,1.63325,1.6337,205600000.0
2009-09-04 06:44:00,1.63365,1.6341,1.6336,1.634,265000000.0
2009-09-04 06:45:00,1.634,1.634,1.6339,1.63395,114900000.0
2009-09-04 06:46:00,1.63395,1.6344,1.6339,1.6343,258800000.0
2009-09-04 06:47:00,1.6343,1.6344,1.6342,1.63435,128400000.0
2009-09-04 06:48:00,1.6344,1.6344,1.6341,1.6341,137900000.0
2009-09-04 06:49:00,1.6341,1.6342,1.6339,1.63415,66600000.0
2009-09-04 06:50:00,1.63425,1.6344,1.6341,1.6344,93900000.0
2009-09-04 06:51:00,1.6344,1.63445,1.63405,1.63405,123700000.0
2009-09-04 06:52:00,1.634,1.634,1.63375,1.6339,53900000.0
2009-09-04 06:53:00,1.6339,1.6339,1.63385,1.63385,17800000.0
2009-09-04 06:54:00,1.63385,1.6342,1.6338,1.6342,44600000.0
2009-09-04 06:55:00,1.63415,1.63415,1.63385,1.63385,101300000.0
2009-09-04 06:56:00,1.6338,1.6339,1.6336,1.6336,155600000.0
2009-09-04 06:57:00,1.6336,1.6343,1.6336,1.6342,102400000.0
2009-09-04 06:58:00,1.6342,1.6342,1.6336,1.63365,292800000.0
2009-09-04 06:59:00,1.63365,1.63375,1.6334,1.6335,168800000.0
2009-09-04 07:00:00,1.6335,1.6335,1.6331,1.63315,77600000.0
2009-09-04 07:01:00,1.6332,1.6336,1.6331,1.63315,169500000.0
2009-09-04 07:02:00,1.63315,1.6335,1.63315,1.6335,63000000.0
2009-09-04 07:03:00,1.6334,1.6335,1.6332,1.6332,86200000.0
2009-09-04 07:04:00,1.6332,1.6332,1.6329,1.633,140100000.0
2009-09-04 07:05:00,1.633,1.633,1.633,1.633,66000000.0
2009-09-04 07:06:00,1.633,1.633,1.633,1.633,36600000.0
2009-09-04 07:07:00,1.6331,1.6331,1.633,1.633,60600000.0
2009-09-04 07:08:00,1.633,1.6331,1.633,1.6331,59900000.0
2009-09-04 07:09:00,1.63305,1.6331,1.633,1.6331,22300000.0
2009-09-04 07:10:00,1.63305,1.63305,1.633,1.633,52300000.0
2009-09-04 07:11:00,1.63305,1.63305,1.6328,1.6328,25400000.0
2009-09-04 07:12:00,1.6328,1.63285,1.6328,1.6328,15400000.0
2009-09-04 07:13:00,1.63275,1.63285,1.6325,1.6325,42000000.0
2009-09-04 07:14:00,1.6325,1.6327,1.63245,1.63265,138100000.0
2009-09-04 07:15:00,1.63265,1.6328,1.63265,1.6328,57800000.0
2009-09-04 07:16:00,1.6328,1.6328,1.6328,1.6328,13400000.0
2009-09-04 07:17:00,1.6328,1.6328,1.6328,1.6328,32200000.0
2009-09-04 07:18:00,1.6328,1.6328,1.6328,1.6328,12000000.0
2009-09-04 07:19:00,1.63265,1.6327,1.63265,1.6327,21000000.0
2009-09-04 07:20:00,1.6327,1.6327,1.6327,1.6327,7000000.0
2009-09-04 07:21:00,1.6327,1.6327,1.6326,1.6327,32900000.0
2009-09-04 07:22:00,1.6327,1.6327,1.6327,1.6327,3000000.0
2009-09-04 07:23:00,1.6327,1.6327,1.6327,1.6327,4000000.0
2009-09-04 07:24:00,1.6327,1.6327,1.6326,1.6326,58500000.0
2009-09-04 07:25:00,1.6326,1.6326,1.6325,1.6325,144400000.0
2009-09-04 07:26:00,1.6325,1.63255,1.6325,1.6325,173700000.0
2009-09-04 07:27:00,1.6325,1.63255,1.6325,1.63255,84200000.0
2009-09-04 07:28:00,1.63255,1.6327,1.63255,1.6326,43000000.0
2009-09-04 07:29:00,1.6326,1.63285,1.6326,1.63285,39800000.0
2009-09-04 07:30:00,1.6329,1.6339,1.63285,1.63385,144500000.0
2009-09-04 07:31:00,1.6338,1.63395,1.6336,1.63375,90800000.0
2009-09-04 07:32:00,1.63375,1.63375,1.63345,1.6335,88200000.0
2009-09-04 07:33:00,1.6335,1.6336,1.63345,1.6336,92000000.0
2009-09-04 07:34:00,1.63375,1.6341,1.6337,1.63405,161100000.0
2009-09-04 07:35:00,1.6341,1.63415,1.6338,1.6338,91500000.0
2009-09-04 07:36:00,1.6337,1.63395,1.63365,1.6338,88700000.0
2009-09-04 07:37:00,1.6338,1.6339,1.6337,1.6337,30800000.0
2009-09-04 07:38:00,1.6337,1.63485,1.6337,1.63465,190200000.0
2009-09-04 07:39:00,1.63465,1.63465,1.63445,1.63455,115500000.0
2009-09-04 07:40:00,1.63455,1.6346,1.6344,1.6344,63400000.0
2009-09-04 07:41:00,1.6344,1.6346,1.6344,1.63445,46400000.0
2009-09-04 07:42:00,1.63445,1.6347,1.63445,1.6347,122600000.0
2009-09-04 07:43:00,1.6347,1.6347,1.6343,1.6343,110400000.0
2009-09-04 07:44:00,1.6343,1.6344,1.6343,1.6343,50600000.0
2009-09-04 07:45:00,1.6343,1.6344,1.63425,1.63425,34200000.0
2009-09-04 07:46:00,1.63425,1.63425,1.63425,1.63425,7000000.0
2009-09-04 07:47:00,1.63425,1.63425,1.6341,1.6342,189499999.0
2009-09-04 07:48:00,1.63425,1.6345,1.63425,1.63435,145500000.0
2009-09-04 07:49:00,1.63435,1.6345,1.63435,1.63445,28800000.0
2009-09-04 07:50:00,1.63445,1.6347,1.63445,1.6347,157400000.0
2009-09-04 07:51:00,1.6347,1.6347,1.63445,1.63455,145700000.0
2009-09-04 07:52:00,1.63455,1.6348,1.6345,1.6345,24700000.0
2009-09-04 07:53:00,1.6345,1.6345,1.6345,1.6345,57500000.0
2009-09-04 07:54:00,1.6345,1.63485,1.6345,1.63475,90700000.0
2009-09-04 07:55:00,1.6348,1.6352,1.6348,1.63505,112300000.0
2009-09-04 07:56:00,1.63505,1.63505,1.6348,1.635,83500000.0
2009-09-04 07:57:00,1.6352,1.6352,1.635,1.63515,54100000.0
2009-09-04 07:58:00,1.63515,1.63535,1.63515,1.6353,41900000.0
2009-09-04 07:59:00,1.6352,1.6352,1.6348,1.6348,101800000.0
2009-09-04 08:00:00,1.6348,1.6352,1.63475,1.6351,84300000.0
2009-09-04 08:01:00,1.6351,1.6352,1.63485,1.63485,98700000.0
2009-09-04 08:02:00,1.63485,1.63485,1.63455,1.63455,79900000.0
2009-09-04 08:03:00,1.63455,1.63455,1.63445,1.63445,43800000.0
2009-09-04 08:04:00,1.63445,1.63445,1.63445,1.63445,3200000.0
2009-09-04 08:05:00,1.63445,1.63445,1.63425,1.6343,78500000.0
2009-09-04 08:06:00,1.6343,1.6343,1.63405,1.6341,59700000.0
2009-09-04 08:07:00,1.634,1.634,1.63385,1.63395,58200000.0
2009-09-04 08:08:00,1.63395,1.634,1.6338,1.63385,91100000.0
2009-09-04 08:09:00,1.63385,1.63385,1.63305,1.6335,177300000.0
2009-09-04 08:10:00,1.6335,1.63355,1.63345,1.63355,64400000.0
2009-09-04 08:11:00,1.63355,1.63385,1.6332,1.6332,92200000.0
2009-09-04 08:12:00,1.63315,1.63335,1.63315,1.6332,180600000.0
2009-09-04 08:13:00,1.6332,1.63355,1.63315,1.6335,155000000.0
2009-09-04 08:14:00,1.6336,1.6336,1.63285,1.6332,272200000.0
2009-09-04 08:15:00,1.63315,1.63355,1.6331,1.6332,149400000.0
2009-09-04 08:16:00,1.6332,1.63325,1.6332,1.63325,36300000.0
2009-09-04 08:17:00,1.6332,1.6332,1.63315,1.6332,43800000.0
2009-09-04 08:18:00,1.6332,1.6332,1.63225,1.63225,271200000.0
2009-09-04 08:19:00,1.63225,1.63275,1.63215,1.6326,198200000.0
2009-09-04 08:20:00,1.6326,1.6328,1.63235,1.63235,271600000.0
2009-09-04 08:21:00,1.63235,1.63285,1.6323,1.6328,232900000.0
2009-09-04 08:22:00,1.6328,1.63305,1.6328,1.63285,89100000.0
2009-09-04 08:23:00,1.6329,1.63305,1.6329,1.63305,56800000.0
2009-09-04 08:24:00,1.63305,1.6331,1.63295,1.63295,30800000.0
2009-09-04 08:25:00,1.63295,1.63295,1.6326,1.6326,202700000.0
2009-09-04 08:26:00,1.6326,1.6328,1.6326,1.63275,156100000.0
2009-09-04 08:27:00,1.63275,1.63275,1.63265,1.63275,131100000.0
2009-09-04 08:28:00,1.6327,1.633,1.6327,1.6329,157600000.0
2009-09-04 08:29:00,1.6329,1.6329,1.6329,1.6329,53600000.0
2009-09-04 08:30:00,1.6329,1.6332,1.6329,1.6332,232600000.0
2009-09-04 08:31:00,1.6332,1.6333,1.63315,1.6332,139000000.0
2009-09-04 08:32:00,1.6332,1.63325,1.6332,1.6332,51200000.0
2009-09-04 08:33:00,1.6332,1.6332,1.6332,1.6332,9400000.0
2009-09-04 08:34:00,1.6332,1.63325,1.63315,1.6332,23600000.0
2009-09-04 08:35:00,1.6332,1.6332,1.6331,1.63315,16700000.0
2009-09-04 08:36:00,1.63297,1.63297,1.63275,1.63289,440200000.0
2009-09-04 08:37:00,1.63285,1.63299,1.63272,1.63272,549100000.0
2009-09-04 08:38:00,1.63315,1.63315,1.6328,1.63285,196100000.0
2009-09-04 08:39:00,1.6329,1.6329,1.63285,1.63285,6600000.0
2009-09-04 08:40:00,1.6329,1.63305,1.6329,1.63305,136300000.0
2009-09-04 08:41:00,1.63305,1.6331,1.633,1.633,93600000.0
2009-09-04 08:42:00,1.633,1.6332,1.633,1.6332,121100000.0
2009-09-04 08:43:00,1.6332,1.63345,1.6332,1.63345,91500000.0
2009-09-04 08:44:00,1.63345,1.63375,1.63345,1.63355,169400000.0
2009-09-04 08:45:00,1.63355,1.634,1.63355,1.63375,170100000.0
2009-09-04 08:46:00,1.63375,1.63375,1.6335,1.63375,183400000.0
2009-09-04 08:47:00,1.63375,1.6338,1.6333,1.6334,132100000.0
2009-09-04 08:48:00,1.63335,1.634,1.6333,1.6339,246100000.0
2009-09-04 08:49:00,1.6339,1.6346,1.6339,1.6344,281200000.0
2009-09-04 08:50:00,1.6344,1.6348,1.63425,1.63425,289800000.0
2009-09-04 08:51:00,1.63425,1.6343,1.634,1.634,258700000.0
2009-09-04 08:52:00,1.634,1.6342,1.634,1.63415,55100000.0
2009-09-04 08:53:00,1.63415,1.63415,1.63345,1.63355,235800000.0
2009-09-04 08:54:00,1.6335,1.63445,1.63345,1.63445,479700003.0
2009-09-04 08:55:00,1.63445,1.63445,1.6341,1.63425,366300000.0
2009-09-04 08:56:00,1.63425,1.6345,1.6341,1.6344,236400000.0
2009-09-04 08:57:00,1.6344,1.63465,1.6343,1.6344,278100000.0
2009-09-04 08:58:00,1.6344,1.63445,1.634,1.63405,193400000.0
2009-09-04 08:59:00,1.6341,1.63445,1.63405,1.6344,151200000.0
2009-09-04 09:00:00,1.63435,1.6345,1.63405,1.63405,363200000.0
2009-09-04 09:01:00,1.63405,1.63425,1.634,1.634,235800000.0
2009-09-04 09:02:00,1.634,1.6341,1.6338,1.6338,238700000.0
2009-09-04 09:03:00,1.6338,1.634,1.63375,1.63395,242100000.0
2009-09-04 09:04:00,1.634,1.634,1.6336,1.6338,257400000.0
2009-09-04 09:05:00,1.6339,1.63395,1.6337,1.63375,376100000.0
2009-09-04 09:06:00,1.63375,1.6339,1.6337,1.6338,120000000.0
2009-09-04 09:07:00,1.6338,1.6339,1.63375,1.6338,474500000.0
2009-09-04 09:08:00,1.6338,1.63385,1.6332,1.6333,358600002.0
2009-09-04 09:09:00,1.63335,1.6338,1.63335,1.63365,135700000.0
2009-09-04 09:10:00,1.63365,1.63365,1.6334,1.6334,204300000.0
2009-09-04 09:11:00,1.6334,1.63345,1.63325,1.63325,205000000.0
2009-09-04 09:12:00,1.63315,1.63345,1.633,1.63325,251000000.0
2009-09-04 09:13:00,1.63325,1.63335,1.6332,1.63335,84000000.0
2009-09-04 09:14:00,1.6333,1.63335,1.6332,1.6333,204500000.0
2009-09-04 09:15:00,1.6333,1.63355,1.63325,1.63355,241000000.0
2009-09-04 09:16:00,1.6335,1.634,1.6335,1.6338,356900000.0
2009-09-04 09:17:00,1.6338,1.63385,1.6336,1.6336,153500000.0
2009-09-04 09:18:00,1.63365,1.63365,1.6333,1.6334,110500000.0
2009-09-04 09:19:00,1.6334,1.63355,1.63305,1.6333,173400000.0
2009-09-04 09:20:00,1.6333,1.63365,1.6333,1.6333,180600000.0
2009-09-04 09:21:00,1.63335,1.63335,1.6333,1.63335,187400000.0
2009-09-04 09:22:00,1.6333,1.63355,1.63325,1.6335,334300000.0
2009-09-04 09:23:00,1.63355,1.6337,1.6335,1.6337,45100000.0
2009-09-04 09:24:00,1.6337,1.63375,1.63325,1.63325,304200000.0
2009-09-04 09:25:00,1.63325,1.63355,1.63315,1.63325,320300000.0
2009-09-04 09:26:00,1.6333,1.6335,1.63315,1.6335,334100000.0
2009-09-04 09:27:00,1.6335,1.63355,1.6334,1.6334,107300000.0
2009-09-04 09:28:00,1.6334,1.6334,1.63305,1.6331,259900000.0
2009-09-04 09:29:00,1.63305,1.6332,1.633,1.6332,375700000.0
2009-09-04 09:30:00,1.63315,1.63315,1.63275,1.63285,208200000.0
2009-09-04 09:31:00,1.6328,1.63305,1.6328,1.633,221400000.0
2009-09-04 09:32:00,1.633,1.633,1.63255,1.6326,500300000.0
2009-09-04 09:33:00,1.6326,1.63265,1.6326,1.63265,151500000.0
2009-09-04 09:34:00,1.63265,1.63295,1.63265,1.63275,283200000.0
2009-09-04 09:35:00,1.63275,1.63285,1.63275,1.6328,83200000.0
2009-09-04 09:36:00,1.6328,1.6343,1.63275,1.63405,273700000.0
2009-09-04 09:37:00,1.63405,1.63405,1.63375,1.63395,229800000.0
2009-09-04 09:38:00,1.634,1.6348,1.634,1.63465,349500000.0
2009-09-04 09:39:00,1.63465,1.6352,1.63455,1.63495,447100000.0
2009-09-04 09:40:00,1.6349,1.6349,1.63455,1.6348,461500000.0
2009-09-04 09:41:00,1.6348,1.63505,1.6347,1.63505,304900000.0
2009-09-04 09:42:00,1.63505,1.63535,1.635,1.63505,240600000.0
2009-09-04 09:43:00,1.6351,1.6352,1.63485,1.6349,412300000.0
2009-09-04 09:44:00,1.6349,1.63545,1.63475,1.63535,570600000.0
2009-09-04 09:45:00,1.6354,1.6358,1.63535,1.6358,369000000.0
2009-09-04 09:46:00,1.6358,1.6364,1.6357,1.6363,294799999.0
2009-09-04 09:47:00,1.63635,1.6364,1.6358,1.63585,363500000.0
2009-09-04 09:48:00,1.6359,1.6361,1.6358,1.63585,388700000.0
2009-09-04 09:49:00,1.636,1.636,1.6356,1.6357,502700000.0
2009-09-04 09:50:00,1.6357,1.6357,1.63545,1.6355,224100000.0
2009-09-04 09:51:00,1.6356,1.6359,1.6355,1.6359,287600000.0
2009-09-04 09:52:00,1.6359,1.6359,1.6355,1.6355,239900000.0
2009-09-04 09:53:00,1.6355,1.6358,1.63525,1.6358,533800000.0
2009-09-04 09:54:00,1.6358,1.6359,1.6355,1.6357,455200000.0
2009-09-04 09:55:00,1.63575,1.6361,1.63575,1.6361,362200000.0
2009-09-04 09:56:00,1.6361,1.63615,1.6357,1.6357,510500002.0
2009-09-04 09:57:00,1.6357,1.6357,1.6353,1.6354,398199999.0
2009-09-04 09:58:00,1.6353,1.6353,1.6348,1.6348,309100000.0
2009-09-04 09:59:00,1.6347,1.635,1.63425,1.63455,585699999.0
2009-09-04 10:00:00,1.6346,1.6347,1.6343,1.6345,308100000.0
2009-09-04 10:01:00,1.6345,1.6346,1.6343,1.6345,256000000.0
2009-09-04 10:02:00,1.63455,1.6347,1.634,1.6343,412900000.0
2009-09-04 10:03:00,1.63435,1.63455,1.6343,1.6344,253400000.0
2009-09-04 10:04:00,1.6344,1.63445,1.6341,1.6341,317100000.0
2009-09-04 10:05:00,1.6341,1.6342,1.6339,1.634,301000000.0
2009-09-04 10:06:00,1.634,1.6344,1.63385,1.6344,219500000.0
2009-09-04 10:07:00,1.6344,1.6346,1.6344,1.6346,295800000.0
2009-09-04 10:08:00,1.6346,1.6346,1.63395,1.6341,288200000.0
2009-09-04 10:09:00,1.6341,1.6341,1.6339,1.6341,347900000.0
2009-09-04 10:10:00,1.6341,1.6345,1.6341,1.6345,440100000.0
2009-09-04 10:11:00,1.6346,1.63495,1.6346,1.63485,344000000.0
2009-09-04 10:12:00,1.6348,1.63485,1.63445,1.6347,416400000.0
2009-09-04 10:13:00,1.6347,1.6347,1.63445,1.6346,267400000.0
2009-09-04 10:14:00,1.6346,1.6349,1.63445,1.6348,458400000.0
2009-09-04 10:15:00,1.6348,1.6348,1.63455,1.63455,313800000.0
2009-09-04 10:16:00,1.63455,1.6349,1.63455,1.6349,151000000.0
2009-09-04 10:17:00,1.6348,1.6349,1.6347,1.6348,217400000.0
2009-09-04 10:18:00,1.6348,1.6349,1.63455,1.6347,436000000.0
2009-09-04 10:19:00,1.6347,1.6348,1.6339,1.634,199600000.0
2009-09-04 10:20:00,1.634,1.6343,1.6337,1.6337,420700000.0
2009-09-04 10:21:00,1.6337,1.6338,1.63365,1.6338,205200000.0
2009-09-04 10:22:00,1.63375,1.63385,1.6337,1.6338,146400000.0
2009-09-04 10:23:00,1.6338,1.6339,1.6337,1.6338,346400000.0
2009-09-04 10:24:00,1.6338,1.634,1.6337,1.634,357100000.0
2009-09-04 10:25:00,1.634,1.6341,1.6339,1.634,468700000.0
2009-09-04 10:26:00,1.634,1.6341,1.6339,1.634,154800000.0
2009-09-04 10:27:00,1.634,1.63435,1.634,1.63425,167600000.0
2009-09-04 10:28:00,1.63425,1.63465,1.6342,1.6346,108000000.0
2009-09-04 10:29:00,1.63465,1.6347,1.63445,1.6346,243000000.0
2009-09-04 10:30:00,1.6346,1.6346,1.63425,1.6344,274500000.0
2009-09-04 10:31:00,1.6344,1.63445,1.634,1.63405,215600000.0
2009-09-04 10:32:00,1.63405,1.6345,1.63405,1.63445,157800000.0
2009-09-04 10:33:00,1.6345,1.63455,1.63435,1.6344,118200000.0
2009-09-04 10:34:00,1.63445,1.63455,1.6343,1.6345,223200000.0
2009-09-04 10:35:00,1.63445,1.63455,1.6344,1.63455,65000000.0
2009-09-04 10:36:00,1.6346,1.63475,1.6346,1.63475,138400000.0
2009-09-04 10:37:00,1.63475,1.63475,1.6346,1.6347,143600000.0
2009-09-04 10:38:00,1.6347,1.63475,1.63465,1.63475,297300000.0
2009-09-04 10:39:00,1.63475,1.6348,1.6347,1.6347,85900000.0
2009-09-04 10:40:00,1.6347,1.6347,1.6347,1.6347,86700000.0
2009-09-04 10:41:00,1.6347,1.6349,1.6347,1.63485,417800000.0
2009-09-04 10:42:00,1.6349,1.63505,1.6349,1.63505,279000000.0
2009-09-04 10:43:00,1.63505,1.63525,1.635,1.63515,226100000.0
2009-09-04 10:44:00,1.63515,1.6355,1.63515,1.63545,159700000.0
2009-09-04 10:45:00,1.6354,1.63585,1.6353,1.63585,243200000.0
2009-09-04 10:46:00,1.63585,1.6363,1.63585,1.6361,223000000.0
2009-09-04 10:47:00,1.63605,1.6361,1.6357,1.6358,213000000.0
2009-09-04 10:48:00,1.6358,1.6358,1.63565,1.6357,105000000.0
2009-09-04 10:49:00,1.6357,1.63585,1.6356,1.63585,125200000.0
2009-09-04 10:50:00,1.63585,1.63585,1.6355,1.6355,284700000.0
2009-09-04 10:51:00,1.6355,1.6355,1.6351,1.63525,269000000.0
2009-09-04 10:52:00,1.63525,1.6354,1.63515,1.6353,328000000.0
2009-09-04 10:53:00,1.6353,1.6353,1.63475,1.63475,356200000.0
2009-09-04 10:54:00,1.63475,1.6348,1.63455,1.63455,71200000.0
2009-09-04 10:55:00,1.6346,1.6347,1.63455,1.6346,113600000.0
2009-09-04 10:56:00,1.6346,1.635,1.6345,1.635,232700000.0
2009-09-04 10:57:00,1.635,1.63525,1.63485,1.63505,221000000.0
2009-09-04 10:58:00,1.63505,1.6357,1.63505,1.63525,396900000.0
2009-09-04 10:59:00,1.6353,1.6359,1.6353,1.6359,252000000.0
2009-09-04 11:00:00,1.63585,1.6359,1.6354,1.63555,327200000.0
2009-09-04 11:01:00,1.6355,1.6358,1.63535,1.6356,520000000.0
2009-09-04 11:02:00,1.6356,1.63625,1.6356,1.636,453400000.0
2009-09-04 11:03:00,1.636,1.636,1.63565,1.63585,261500000.0
2009-09-04 11:04:00,1.63585,1.6359,1.6356,1.6356,232200000.0
2009-09-04 11:05:00,1.6356,1.6356,1.63485,1.6353,446600000.0
2009-09-04 11:06:00,1.6353,1.63545,1.6351,1.6352,281700000.0
2009-09-04 11:07:00,1.63525,1.63525,1.635,1.6351,99500000.0
2009-09-04 11:08:00,1.6351,1.6352,1.6349,1.6351,237300000.0
2009-09-04 11:09:00,1.6351,1.6353,1.6351,1.6352,118000000.0
2009-09-04 11:10:00,1.6353,1.6353,1.6351,1.6351,317200000.0
2009-09-04 11:11:00,1.6351,1.6352,1.63445,1.63445,294600000.0
2009-09-04 11:12:00,1.6345,1.6348,1.6345,1.63465,261500000.0
2009-09-04 11:13:00,1.6347,1.6348,1.63465,1.6347,338600000.0
2009-09-04 11:14:00,1.6347,1.635,1.6347,1.6348,279200000.0
2009-09-04 11:15:00,1.6348,1.635,1.6348,1.6348,460600000.0
2009-09-04 11:16:00,1.6348,1.6351,1.6348,1.63505,224200000.0
2009-09-04 11:17:00,1.6352,1.6352,1.6348,1.6348,490000000.0
2009-09-04 11:18:00,1.6348,1.635,1.6348,1.635,283000000.0
2009-09-04 11:19:00,1.635,1.6351,1.6349,1.6349,454700000.0
2009-09-04 11:20:00,1.635,1.635,1.6346,1.6346,315500000.0
2009-09-04 11:21:00,1.6346,1.6351,1.63445,1.6351,329700000.0
2009-09-04 11:22:00,1.6351,1.6353,1.6351,1.6351,135500000.0
2009-09-04 11:23:00,1.6352,1.6352,1.6349,1.635,331700000.0
2009-09-04 11:24:00,1.635,1.6353,1.635,1.6353,183000000.0
2009-09-04 11:25:00,1.6353,1.6353,1.6349,1.635,392600000.0
2009-09-04 11:26:00,1.635,1.6352,1.63475,1.635,432500000.0
2009-09-04 11:27:00,1.635,1.6351,1.6349,1.635,431000000.0
2009-09-04 11:28:00,1.635,1.635,1.6348,1.635,304000000.0
2009-09-04 11:29:00,1.635,1.635,1.63475,1.63475,198100000.0
2009-09-04 11:30:00,1.63475,1.63475,1.6342,1.6344,433500000.0
2009-09-04 11:31:00,1.6344,1.63465,1.63435,1.6346,143500000.0
2009-09-04 11:32:00,1.6346,1.63465,1.63405,1.63405,235800000.0
2009-09-04 11:33:00,1.634,1.6343,1.63395,1.63425,277500000.0
2009-09-04 11:34:00,1.63425,1.6345,1.6342,1.6344,408500000.0
2009-09-04 11:35:00,1.6344,1.6345,1.63425,1.6344,255700000.0
2009-09-04 11:36:00,1.6344,1.6344,1.6343,1.6343,251000000.0
2009-09-04 11:37:00,1.6343,1.6345,1.63425,1.6345,184200000.0
2009-09-04 11:38:00,1.6345,1.6348,1.6344,1.63465,283100000.0
2009-09-04 11:39:00,1.6347,1.6347,1.6345,1.6346,118200000.0
2009-09-04 11:40:00,1.6346,1.6347,1.6344,1.6345,459900000.0
2009-09-04 11:41:00,1.6345,1.6347,1.63445,1.63455,226900000.0
2009-09-04 11:42:00,1.63455,1.6347,1.6345,1.6347,111100000.0
2009-09-04 11:43:00,1.6346,1.6346,1.63435,1.6345,159700000.0
2009-09-04 11:44:00,1.63445,1.6346,1.6344,1.63445,367900000.0
2009-09-04 11:45:00,1.63445,1.63495,1.6344,1.63455,313700000.0
2009-09-04 11:46:00,1.6346,1.6347,1.6346,1.6346,186900000.0
2009-09-04 11:47:00,1.6346,1.6346,1.6344,1.6345,102800000.0
2009-09-04 11:48:00,1.6345,1.6346,1.6344,1.6344,174300000.0
2009-09-04 11:49:00,1.6344,1.63445,1.6344,1.63445,90000000.0
2009-09-04 11:50:00,1.6344,1.6344,1.6344,1.6344,99200000.0
2009-09-04 11:51:00,1.6345,1.6351,1.6343,1.6349,375000000.0
2009-09-04 11:52:00,1.6349,1.635,1.63475,1.6349,253700000.0
2009-09-04 11:53:00,1.6348,1.635,1.6347,1.6349,441600001.0
2009-09-04 11:54:00,1.63485,1.63485,1.6346,1.6347,64800000.0
2009-09-04 11:55:00,1.6347,1.6347,1.63455,1.6347,55800000.0
2009-09-04 11:56:00,1.6346,1.6347,1.63455,1.63465,167000000.0
2009-09-04 11:57:00,1.63465,1.63485,1.63455,1.6347,354400000.0
2009-09-04 11:58:00,1.6347,1.6348,1.6346,1.63475,138600000.0
2009-09-04 11:59:00,1.63475,1.635,1.63455,1.6348,251600000.0
2009-09-04 12:00:00,1.6348,1.6351,1.6348,1.63505,128700000.0
2009-09-04 12:01:00,1.63505,1.63515,1.635,1.6351,264700000.0
2009-09-04 12:02:00,1.63505,1.63505,1.63485,1.635,295200000.0
2009-09-04 12:03:00,1.63505,1.6351,1.6349,1.63495,182700000.0
2009-09-04 12:04:00,1.63495,1.6352,1.6349,1.635,109300000.0
2009-09-04 12:05:00,1.635,1.63515,1.63485,1.6351,206299999.0
2009-09-04 12:06:00,1.6351,1.63535,1.6349,1.6352,250100000.0
2009-09-04 12:07:00,1.6352,1.6356,1.6351,1.63545,191200000.0
2009-09-04 12:08:00,1.63545,1.63545,1.6352,1.63525,191800000.0
2009-09-04 12:09:00,1.6352,1.6355,1.6352,1.6355,297300000.0
2009-09-04 12:10:00,1.6355,1.6355,1.63475,1.63475,431800000.0
2009-09-04 12:11:00,1.63475,1.63485,1.6346,1.63475,193000000.0
2009-09-04 12:12:00,1.63475,1.6349,1.6347,1.6348,93800000.0
2009-09-04 12:13:00,1.6348,1.6353,1.6347,1.6353,230700000.0
2009-09-04 12:14:00,1.6353,1.6355,1.6351,1.63525,262700000.0
2009-09-04 12:15:00,1.6353,1.6353,1.63445,1.6346,343300000.0
2009-09-04 12:16:00,1.6347,1.63475,1.6345,1.63455,224700000.0
2009-09-04 12:17:00,1.6346,1.63475,1.6345,1.6347,154300000.0
2009-09-04 12:18:00,1.6347,1.6347,1.6346,1.6347,142700000.0
2009-09-04 12:19:00,1.63465,1.63465,1.6345,1.63455,221000000.0
2009-09-04 12:20:00,1.63455,1.63465,1.63455,1.63465,72600000.0
2009-09-04 12:21:00,1.63465,1.63495,1.63465,1.63485,61400000.0
2009-09-04 12:22:00,1.63485,1.635,1.63475,1.6349,92600000.0
2009-09-04 12:23:00,1.6349,1.6349,1.6347,1.6347,56500000.0
2009-09-04 12:24:00,1.63475,1.6353,1.63465,1.6352,203300000.0
2009-09-04 12:25:00,1.6352,1.6355,1.63515,1.6355,303200000.0
2009-09-04 12:26:00,1.6355,1.63575,1.6351,1.6355,261400000.0
2009-09-04 12:27:00,1.6355,1.6357,1.6354,1.6357,711300003.0
2009-09-04 12:28:00,1.6357,1.63615,1.6357,1.63615,354399999.0
2009-09-04 12:29:00,1.63615,1.6363,1.636,1.63605,303400000.0
2009-09-04 12:30:00,1.63605,1.63605,1.63585,1.636,254800000.0
2009-09-04 12:31:00,1.636,1.63615,1.63595,1.63615,163200000.0
2009-09-04 12:32:00,1.6361,1.63625,1.63595,1.6361,211500000.0
2009-09-04 12:33:00,1.6361,1.6363,1.6361,1.6362,122700000.0
2009-09-04 12:34:00,1.6362,1.63625,1.63615,1.6362,288000000.0
2009-09-04 12:35:00,1.6362,1.63635,1.6362,1.63635,183400000.0
2009-09-04 12:36:00,1.63635,1.63665,1.636,1.6364,359000000.0
2009-09-04 12:37:00,1.6364,1.6365,1.63635,1.63645,109400000.0
2009-09-04 12:38:00,1.6365,1.63655,1.6364,1.6365,209200000.0
2009-09-04 12:39:00,1.6365,1.63715,1.6364,1.637,275400000.0
2009-09-04 12:40:00,1.637,1.6371,1.63675,1.63675,271900000.0
2009-09-04 12:41:00,1.6368,1.63685,1.63655,1.6367,184900000.0
2009-09-04 12:42:00,1.6367,1.6373,1.63665,1.6371,346900000.0
2009-09-04 12:43:00,1.6371,1.6371,1.6368,1.637,172100000.0
2009-09-04 12:44:00,1.637,1.63705,1.63685,1.63685,137400000.0
2009-09-04 12:45:00,1.63685,1.6369,1.63685,1.6369,105700000.0
2009-09-04 12:46:00,1.6369,1.63695,1.6368,1.6368,150900000.0
2009-09-04 12:47:00,1.6368,1.6369,1.6368,1.63685,55700000.0
2009-09-04 12:48:00,1.6368,1.6368,1.6366,1.6366,83300000.0
2009-09-04 12:49:00,1.6366,1.63665,1.63655,1.6366,26200000.0
2009-09-04 12:50:00,1.6366,1.6366,1.6365,1.63655,14000000.0
2009-09-04 12:51:00,1.6365,1.63685,1.6365,1.63675,120200000.0
2009-09-04 12:52:00,1.6368,1.6369,1.6367,1.63685,124100000.0
2009-09-04 12:53:00,1.6369,1.6369,1.6367,1.63675,54000000.0
2009-09-04 12:54:00,1.63675,1.6368,1.63675,1.63675,20200000.0
2009-09-04 12:55:00,1.63675,1.637,1.6367,1.6368,86600000.0
2009-09-04 12:56:00,1.6368,1.63685,1.6368,1.6368,248600000.0
2009-09-04 12:57:00,1.6368,1.63685,1.6367,1.6368,144600000.0
2009-09-04 12:58:00,1.6368,1.6368,1.6365,1.6368,328400000.0
2009-09-04 12:59:00,1.6368,1.6368,1.6362,1.6366,328500000.0
2009-09-04 13:00:00,1.63665,1.6368,1.63615,1.63625,314300000.0
2009-09-04 13:01:00,1.63625,1.63645,1.636,1.6362,311300000.0
2009-09-04 13:02:00,1.6362,1.6367,1.6362,1.63645,378800000.0
2009-09-04 13:03:00,1.63645,1.63645,1.6362,1.6362,70000000.0
2009-09-04 13:04:00,1.6362,1.6363,1.63615,1.6363,143700000.0
2009-09-04 13:05:00,1.63625,1.6366,1.6362,1.6364,272400000.0
2009-09-04 13:06:00,1.6364,1.63685,1.6364,1.6367,243900000.0
2009-09-04 13:07:00,1.6367,1.6367,1.6365,1.63655,267000000.0
2009-09-04 13:08:00,1.63655,1.63665,1.63655,1.63655,143100000.0
2009-09-04 13:09:00,1.63655,1.6366,1.63615,1.63615,269100000.0
2009-09-04 13:10:00,1.63615,1.63615,1.63585,1.63585,183600000.0
2009-09-04 13:11:00,1.63585,1.63605,1.6357,1.63605,396600001.0
2009-09-04 13:12:00,1.6362,1.63625,1.6359,1.6361,537700000.0
2009-09-04 13:13:00,1.636,1.6362,1.63595,1.6362,219200000.0
2009-09-04 13:14:00,1.6362,1.63625,1.6362,1.6362,113600000.0
2009-09-04 13:15:00,1.6362,1.6366,1.6361,1.6364,184200000.0
2009-09-04 13:16:00,1.6364,1.63665,1.6364,1.63655,214400000.0
2009-09-04 13:17:00,1.63655,1.63655,1.63635,1.63635,106900000.0
2009-09-04 13:18:00,1.63635,1.63645,1.63635,1.63635,205100000.0
2009-09-04 13:19:00,1.63635,1.6364,1.63635,1.63635,147900000.0
2009-09-04 13:20:00,1.63635,1.63645,1.63635,1.6364,89000000.0
2009-09-04 13:21:00,1.6364,1.6364,1.63585,1.63585,256800000.0
2009-09-04 13:22:00,1.6358,1.6363,1.6357,1.6361,306700000.0
2009-09-04 13:23:00,1.6361,1.6363,1.6361,1.6361,184400000.0
2009-09-04 13:24:00,1.6361,1.6362,1.6361,1.63615,119400000.0
2009-09-04 13:25:00,1.63615,1.6362,1.6358,1.6359,189500000.0
2009-09-04 13:26:00,1.6359,1.63625,1.63585,1.63625,184800000.0
2009-09-04 13:27:00,1.6362,1.63635,1.63605,1.6361,129500000.0
2009-09-04 13:28:00,1.6361,1.6361,1.6356,1.6357,577800000.0
2009-09-04 13:29:00,1.63575,1.63625,1.6356,1.6361,497600000.0
2009-09-04 13:30:00,1.6361,1.6365,1.6361,1.6364,325000000.0
2009-09-04 13:31:00,1.6364,1.63675,1.6361,1.6367,395399999.0
2009-09-04 13:32:00,1.6367,1.6367,1.63645,1.6365,253900000.0
2009-09-04 13:33:00,1.6365,1.6366,1.63645,1.63645,108500000.0
2009-09-04 13:34:00,1.63645,1.6365,1.63645,1.63645,282400000.0
2009-09-04 13:35:00,1.63645,1.6367,1.63635,1.6365,198600000.0
2009-09-04 13:36:00,1.6365,1.6367,1.63645,1.63665,343700000.0
2009-09-04 13:37:00,1.63665,1.6369,1.6366,1.6367,254100000.0
2009-09-04 13:38:00,1.6367,1.6369,1.6364,1.63655,694900000.0
2009-09-04 13:39:00,1.63655,1.63665,1.6365,1.63665,118200000.0
2009-09-04 13:40:00,1.6366,1.6366,1.6362,1.6362,331300000.0
2009-09-04 13:41:00,1.6362,1.6363,1.6357,1.63605,425100000.0
2009-09-04 13:42:00,1.636,1.6363,1.636,1.6363,315700000.0
2009-09-04 13:43:00,1.6363,1.6363,1.6358,1.63605,355300000.0
2009-09-04 13:44:00,1.63605,1.6361,1.636,1.636,155400000.0
2009-09-04 13:45:00,1.636,1.63605,1.63585,1.636,83100000.0
2009-09-04 13:46:00,1.636,1.6363,1.63585,1.6361,278999998.0
2009-09-04 13:47:00,1.6361,1.63645,1.6361,1.6364,220300000.0
2009-09-04 13:48:00,1.63645,1.6365,1.6362,1.63625,321100000.0
2009-09-04 13:49:00,1.63625,1.63625,1.636,1.6362,220800000.0
2009-09-04 13:50:00,1.63645,1.63675,1.63645,1.6367,453699999.0
2009-09-04 13:51:00,1.6367,1.63685,1.63645,1.63655,460500000.0
2009-09-04 13:52:00,1.63655,1.63655,1.6362,1.63625,216900000.0
2009-09-04 13:53:00,1.63625,1.6364,1.63615,1.63615,286600000.0
2009-09-04 13:54:00,1.63605,1.63615,1.6358,1.6361,237500000.0
2009-09-04 13:55:00,1.6361,1.6362,1.63605,1.6361,136900000.0
2009-09-04 13:56:00,1.6361,1.6361,1.63605,1.63605,286200000.0
2009-09-04 13:57:00,1.63605,1.63605,1.6359,1.6359,56800000.0
2009-09-04 13:58:00,1.6359,1.63595,1.6357,1.63595,301500000.0
2009-09-04 13:59:00,1.63595,1.63605,1.6358,1.6359,407300000.0
2009-09-04 14:00:00,1.63585,1.6361,1.6357,1.6357,389900000.0
2009-09-04 14:01:00,1.6357,1.63585,1.63555,1.6358,592000000.0
2009-09-04 14:02:00,1.6358,1.63585,1.63555,1.63575,475100000.0
2009-09-04 14:03:00,1.63575,1.6358,1.6355,1.6358,655599998.0
2009-09-04 14:04:00,1.6358,1.6358,1.6356,1.6358,112700000.0
2009-09-04 14:05:00,1.6358,1.636,1.6358,1.6358,123200000.0
2009-09-04 14:06:00,1.6358,1.636,1.6358,1.63595,351500000.0
2009-09-04 14:07:00,1.63595,1.63615,1.63595,1.63605,195600000.0
2009-09-04 14:08:00,1.636,1.63625,1.636,1.6362,266300000.0
2009-09-04 14:09:00,1.6362,1.6364,1.63615,1.63615,312000000.0
2009-09-04 14:10:00,1.63615,1.6362,1.63575,1.636,112900000.0
2009-09-04 14:11:00,1.636,1.6362,1.63595,1.63615,129100000.0
2009-09-04 14:12:00,1.63615,1.63625,1.636,1.636,210500000.0
2009-09-04 14:13:00,1.636,1.636,1.63555,1.63575,606400005.0
2009-09-04 14:14:00,1.63575,1.63575,1.63545,1.6355,363600000.0
2009-09-04 14:15:00,1.63545,1.6358,1.63545,1.63555,358000000.0
2009-09-04 14:16:00,1.63555,1.6356,1.6355,1.6356,214700000.0
2009-09-04 14:17:00,1.63555,1.63575,1.6355,1.63575,504600001.0
2009-09-04 14:18:00,1.6358,1.63605,1.63575,1.6359,137800000.0
2009-09-04 14:19:00,1.636,1.63605,1.6357,1.6357,205600000.0
2009-09-04 14:20:00,1.6357,1.63595,1.63555,1.63555,210300000.0
2009-09-04 14:21:00,1.63555,1.63595,1.6355,1.6358,522900001.0
2009-09-04 14:22:00,1.6358,1.63595,1.6358,1.6359,318200000.0
2009-09-04 14:23:00,1.6359,1.6359,1.6355,1.6355,243000000.0
2009-09-04 14:24:00,1.63555,1.6358,1.6355,1.6358,553100001.0
2009-09-04 14:25:00,1.6358,1.63585,1.6356,1.6356,371100000.0
2009-09-04 14:26:00,1.6356,1.6356,1.6354,1.6355,341399998.0
2009-09-04 14:27:00,1.6355,1.63565,1.63535,1.63535,400900000.0
2009-09-04 14:28:00,1.63535,1.6358,1.6352,1.63555,358700000.0
2009-09-04 14:29:00,1.63555,1.636,1.63515,1.6353,244800000.0
2009-09-04 14:30:00,1.6353,1.6362,1.63435,1.636,308100000.0
2009-09-04 14:31:00,1.636,1.6367,1.63575,1.63665,434000000.0
2009-09-04 14:32:00,1.63665,1.63665,1.63585,1.6362,565600000.0
2009-09-04 14:33:00,1.63615,1.63675,1.6361,1.63665,527000000.0
2009-09-04 14:34:00,1.6367,1.6378,1.63665,1.6375,546100000.0
2009-09-04 14:35:00,1.6375,1.6386,1.63705,1.6379,753699999.0
2009-09-04 14:36:00,1.6378,1.6378,1.63675,1.6369,508800000.0
2009-09-04 14:37:00,1.6369,1.6373,1.6367,1.6371,364800000.0
2009-09-04 14:38:00,1.6371,1.63775,1.637,1.6377,376800000.0
2009-09-04 14:39:00,1.6377,1.6382,1.6363,1.6363,391900000.0
2009-09-04 14:40:00,1.6363,1.6369,1.6359,1.6369,456000001.0
2009-09-04 14:41:00,1.6369,1.63725,1.6365,1.6365,444300000.0
2009-09-04 14:42:00,1.6365,1.63655,1.63545,1.63545,424800000.0
2009-09-04 14:43:00,1.6355,1.6355,1.6328,1.63315,449400000.0
2009-09-04 14:44:00,1.6332,1.63385,1.6332,1.6336,403700000.0
2009-09-04 14:45:00,1.6336,1.63405,1.6334,1.6338,391500000.0
2009-09-04 14:46:00,1.6338,1.6344,1.6338,1.6344,473000001.0
2009-09-04 14:47:00,1.6344,1.63515,1.6343,1.635,512000000.0
2009-09-04 14:48:00,1.635,1.635,1.63425,1.63445,400700000.0
2009-09-04 14:49:00,1.63445,1.63475,1.6342,1.6342,395600000.0
2009-09-04 14:50:00,1.6342,1.6343,1.6337,1.6337,321200000.0
2009-09-04 14:51:00,1.6337,1.63375,1.63155,1.63165,558700000.0
2009-09-04 14:52:00,1.6316,1.6317,1.6309,1.63095,504200000.0
2009-09-04 14:53:00,1.63095,1.6315,1.6307,1.6315,503300000.0
2009-09-04 14:54:00,1.6316,1.63245,1.63155,1.6322,429300000.0
2009-09-04 14:55:00,1.6322,1.6325,1.6319,1.632,483500000.0
2009-09-04 14:56:00,1.632,1.6325,1.63135,1.6325,298500001.0
2009-09-04 14:57:00,1.6325,1.6328,1.6324,1.6324,277500000.0
2009-09-04 14:58:00,1.6324,1.6325,1.63215,1.63215,395000000.0
2009-09-04 14:59:00,1.63215,1.63235,1.6313,1.6313,527800000.0
2009-09-04 15:00:00,1.6313,1.6318,1.63095,1.63175,369300000.0
2009-09-04 15:01:00,1.6317,1.63175,1.62955,1.62975,539500000.0
2009-09-04 15:02:00,1.62975,1.6307,1.62975,1.6304,436699999.0
2009-09-04 15:03:00,1.6304,1.63125,1.6303,1.63125,620500000.0
2009-09-04 15:04:00,1.6312,1.63145,1.63075,1.63085,561400000.0
2009-09-04 15:05:00,1.63085,1.63085,1.6301,1.6303,333200000.0
2009-09-04 15:06:00,1.6303,1.631,1.6303,1.6304,382000000.0
2009-09-04 15:07:00,1.6304,1.6304,1.62895,1.629,502400000.0
2009-09-04 15:08:00,1.629,1.62925,1.6286,1.62895,487800000.0
2009-09-04 15:09:00,1.62895,1.6297,1.62895,1.62965,532600000.0
2009-09-04 15:10:00,1.62965,1.63075,1.6296,1.63065,557400000.0
2009-09-04 15:11:00,1.63065,1.63065,1.62995,1.63025,419300000.0
2009-09-04 15:12:00,1.63025,1.6304,1.6296,1.63015,378800001.0
2009-09-04 15:13:00,1.63015,1.63065,1.63,1.63045,386100000.0
2009-09-04 15:14:00,1.63045,1.63125,1.6303,1.6303,271800000.0
2009-09-04 15:15:00,1.6303,1.63085,1.63005,1.63085,290600000.0
2009-09-04 15:16:00,1.63085,1.63105,1.63055,1.63055,210500000.0
2009-09-04 15:17:00,1.6306,1.63155,1.6306,1.63145,353000000.0
2009-09-04 15:18:00,1.63145,1.63185,1.6311,1.63115,397500000.0
2009-09-04 15:19:00,1.63115,1.63115,1.6308,1.63095,274300000.0
2009-09-04 15:20:00,1.63095,1.63135,1.63085,1.63125,147800000.0
2009-09-04 15:21:00,1.63125,1.63145,1.6312,1.63125,206400000.0
2009-09-04 15:22:00,1.63125,1.63135,1.63055,1.6313,153200000.0
2009-09-04 15:23:00,1.6313,1.63165,1.63095,1.63145,277200000.0
2009-09-04 15:24:00,1.63145,1.6315,1.63065,1.63115,270400000.0
2009-09-04 15:25:00,1.63115,1.63125,1.63065,1.6307,361900000.0
2009-09-04 15:26:00,1.63065,1.63095,1.6305,1.6305,208200000.0
2009-09-04 15:27:00,1.6305,1.63085,1.6304,1.6308,201100000.0
2009-09-04 15:28:00,1.6308,1.6308,1.6303,1.6307,288800000.0
2009-09-04 15:29:00,1.63065,1.631,1.63045,1.63085,285100000.0
2009-09-04 15:30:00,1.6308,1.63145,1.63045,1.63115,304400000.0
2009-09-04 15:31:00,1.6311,1.6312,1.63035,1.63035,230200000.0
2009-09-04 15:32:00,1.6304,1.6305,1.6299,1.63005,436200000.0
2009-09-04 15:33:00,1.63005,1.63105,1.63005,1.6308,291600000.0
2009-09-04 15:34:00,1.63085,1.63125,1.63045,1.63125,299000000.0
2009-09-04 15:35:00,1.6312,1.6322,1.6312,1.6318,378400000.0
2009-09-04 15:36:00,1.6318,1.6321,1.63145,1.63145,342000000.0
2009-09-04 15:37:00,1.63145,1.63185,1.631,1.6317,432400000.0
2009-09-04 15:38:00,1.6317,1.6321,1.63155,1.6319,283000000.0
2009-09-04 15:39:00,1.6319,1.6319,1.6313,1.6317,282700000.0
2009-09-04 15:40:00,1.6317,1.63225,1.6317,1.6319,399700000.0
2009-09-04 15:41:00,1.6319,1.6324,1.6318,1.6319,308600000.0
2009-09-04 15:42:00,1.6318,1.6327,1.6318,1.63265,241400000.0
2009-09-04 15:43:00,1.63265,1.63295,1.6321,1.6321,278300000.0
2009-09-04 15:44:00,1.63205,1.6326,1.632,1.632,400700002.0
2009-09-04 15:45:00,1.632,1.6323,1.63175,1.6319,401000000.0
2009-09-04 15:46:00,1.6319,1.6322,1.6311,1.63215,468500000.0
2009-09-04 15:47:00,1.6321,1.6322,1.63175,1.6319,363200000.0
2009-09-04 15:48:00,1.6319,1.63205,1.6317,1.6317,298800000.0
2009-09-04 15:49:00,1.6317,1.63175,1.6306,1.6306,314300000.0
2009-09-04 15:50:00,1.63065,1.631,1.6301,1.63085,364900000.0
2009-09-04 15:51:00,1.63085,1.63115,1.63035,1.6304,332600000.0
2009-09-04 15:52:00,1.6304,1.6306,1.63,1.63,360400000.0
2009-09-04 15:53:00,1.62995,1.631,1.6299,1.631,384000000.0
2009-09-04 15:54:00,1.631,1.6311,1.6306,1.6311,316100000.0
2009-09-04 15:55:00,1.6311,1.6312,1.63085,1.63095,290500000.0
2009-09-04 15:56:00,1.63095,1.63115,1.6308,1.63115,380600000.0
2009-09-04 15:57:00,1.63115,1.6312,1.63065,1.6307,263700000.0
2009-09-04 15:58:00,1.63075,1.63125,1.63065,1.63085,310800000.0
2009-09-04 15:59:00,1.63085,1.6311,1.62985,1.62985,436100000.0
2009-09-04 16:00:00,1.62985,1.63085,1.6297,1.63085,269000000.0
2009-09-04 16:01:00,1.63075,1.63135,1.6306,1.63135,407100000.0
2009-09-04 16:02:00,1.63135,1.6323,1.6313,1.6323,310700000.0
2009-09-04 16:03:00,1.6323,1.6326,1.6318,1.63215,314600000.0
2009-09-04 16:04:00,1.63215,1.63235,1.6318,1.6321,319500000.0
2009-09-04 16:05:00,1.6321,1.6325,1.632,1.6324,331000000.0
2009-09-04 16:06:00,1.6324,1.6325,1.632,1.63235,438900000.0
2009-09-04 16:07:00,1.6325,1.6328,1.6324,1.6324,262800000.0
2009-09-04 16:08:00,1.6324,1.6324,1.6318,1.6318,313600000.0
2009-09-04 16:09:00,1.63185,1.63225,1.6318,1.63225,159500000.0
2009-09-04 16:10:00,1.63245,1.6327,1.63205,1.63205,236300000.0
2009-09-04 16:11:00,1.6321,1.6323,1.63125,1.6317,315300001.0
2009-09-04 16:12:00,1.6317,1.6327,1.63155,1.63265,272600000.0
2009-09-04 16:13:00,1.63265,1.63355,1.63265,1.6328,379900000.0
2009-09-04 16:14:00,1.63285,1.6332,1.6327,1.63315,399100000.0
2009-09-04 16:15:00,1.63315,1.63345,1.63315,1.6334,463900000.0
2009-09-04 16:16:00,1.63325,1.63365,1.63315,1.63355,266900000.0
2009-09-04 16:17:00,1.63355,1.63355,1.6333,1.6334,294200000.0
2009-09-04 16:18:00,1.6334,1.6339,1.63335,1.6335,318800000.0
2009-09-04 16:19:00,1.63355,1.6339,1.63355,1.6338,187900000.0
2009-09-04 16:20:00,1.63385,1.63415,1.63375,1.63415,286300000.0
2009-09-04 16:21:00,1.63415,1.6346,1.634,1.6346,256900000.0
2009-09-04 16:22:00,1.6345,1.63455,1.6341,1.6344,365600001.0
2009-09-04 16:23:00,1.6344,1.6348,1.6343,1.63465,363900000.0
2009-09-04 16:24:00,1.6346,1.6348,1.6341,1.6341,354200000.0
2009-09-04 16:25:00,1.6341,1.63415,1.6338,1.6338,231100000.0
2009-09-04 16:26:00,1.6338,1.6342,1.63365,1.63415,184600000.0
2009-09-04 16:27:00,1.6342,1.6344,1.63405,1.63405,254600000.0
2009-09-04 16:28:00,1.634,1.63425,1.63365,1.63365,364200000.0
2009-09-04 16:29:00,1.63365,1.63395,1.6336,1.63365,403300000.0
2009-09-04 16:30:00,1.6336,1.63375,1.63335,1.6336,328300000.0
2009-09-04 16:31:00,1.6336,1.6343,1.63355,1.634,197000000.0
2009-09-04 16:32:00,1.634,1.63405,1.63345,1.6337,206200000.0
2009-09-04 16:33:00,1.6337,1.6342,1.63365,1.63395,214900000.0
2009-09-04 16:34:00,1.63395,1.63455,1.63385,1.63435,269900000.0
2009-09-04 16:35:00,1.63435,1.63455,1.63405,1.6341,240300000.0
2009-09-04 16:36:00,1.6341,1.6348,1.6341,1.6343,177300000.0
2009-09-04 16:37:00,1.6343,1.63435,1.63415,1.6343,395400000.0
2009-09-04 16:38:00,1.63445,1.6348,1.63445,1.6345,156600000.0
2009-09-04 16:39:00,1.6345,1.6347,1.63405,1.63415,298400000.0
2009-09-04 16:40:00,1.6342,1.6345,1.63415,1.6345,277900000.0
2009-09-04 16:41:00,1.63445,1.63475,1.63425,1.63425,243100000.0
2009-09-04 16:42:00,1.63425,1.63425,1.63375,1.63395,229600000.0
2009-09-04 16:43:00,1.63395,1.63445,1.63375,1.6339,249900000.0
2009-09-04 16:44:00,1.6339,1.6341,1.63385,1.63395,169700000.0
2009-09-04 16:45:00,1.63395,1.63425,1.63395,1.63425,185900000.0
2009-09-04 16:46:00,1.63425,1.6344,1.63415,1.6344,127400000.0
2009-09-04 16:47:00,1.6344,1.63445,1.63425,1.6344,155000000.0
2009-09-04 16:48:00,1.6344,1.63455,1.6342,1.63425,173000000.0
2009-09-04 16:49:00,1.63425,1.63435,1.63405,1.6342,194600000.0
2009-09-04 16:50:00,1.6342,1.6344,1.63405,1.6342,339300000.0
2009-09-04 16:51:00,1.63415,1.63495,1.63415,1.63495,262300000.0
2009-09-04 16:52:00,1.6349,1.6349,1.63385,1.634,362500000.0
2009-09-04 16:53:00,1.634,1.63405,1.6338,1.63395,127000000.0
2009-09-04 16:54:00,1.63395,1.6342,1.63385,1.6342,275100000.0
2009-09-04 16:55:00,1.6342,1.6342,1.634,1.6341,224300000.0
2009-09-04 16:56:00,1.6341,1.63435,1.6339,1.63435,208600000.0
2009-09-04 16:57:00,1.6344,1.63465,1.63375,1.634,241700000.0
2009-09-04 16:58:00,1.634,1.63465,1.634,1.63455,257500000.0
2009-09-04 16:59:00,1.63455,1.63515,1.6343,1.6343,367800000.0
2009-09-04 17:00:00,1.63435,1.63445,1.63385,1.63385,229600000.0
2009-09-04 17:01:00,1.6338,1.6339,1.63345,1.63345,256400000.0
2009-09-04 17:02:00,1.63345,1.6335,1.63285,1.633,230800000.0
2009-09-04 17:03:00,1.63285,1.63285,1.6325,1.63265,203200000.0
2009-09-04 17:04:00,1.63265,1.63265,1.6323,1.6324,115900000.0
2009-09-04 17:05:00,1.6324,1.6326,1.63235,1.6325,358900000.0
2009-09-04 17:06:00,1.6324,1.63265,1.63235,1.63255,192000000.0
2009-09-04 17:07:00,1.63255,1.6329,1.63235,1.6326,298899999.0
2009-09-04 17:08:00,1.63265,1.63275,1.6326,1.63265,169000000.0
2009-09-04 17:09:00,1.63265,1.63315,1.63265,1.6327,234000000.0
2009-09-04 17:10:00,1.63275,1.6332,1.63275,1.6332,111100000.0
2009-09-04 17:11:00,1.6332,1.6333,1.633,1.63305,173800000.0
2009-09-04 17:12:00,1.6332,1.63325,1.63295,1.6331,160600000.0
2009-09-04 17:13:00,1.6331,1.63325,1.63285,1.63305,121400000.0
2009-09-04 17:14:00,1.63305,1.6333,1.63305,1.6333,144300000.0
2009-09-04 17:15:00,1.63335,1.6334,1.63285,1.63285,118700000.0
2009-09-04 17:16:00,1.6328,1.63305,1.63275,1.63305,180500000.0
2009-09-04 17:17:00,1.633,1.6331,1.6329,1.6331,118300000.0
2009-09-04 17:18:00,1.6331,1.63325,1.63265,1.63285,221700000.0
2009-09-04 17:19:00,1.63285,1.63295,1.63265,1.63265,229100000.0
2009-09-04 17:20:00,1.6327,1.633,1.63255,1.63255,182300000.0
2009-09-04 17:21:00,1.6325,1.6329,1.6324,1.6327,230100000.0
2009-09-04 17:22:00,1.63275,1.63345,1.63275,1.63335,195200000.0
2009-09-04 17:23:00,1.63335,1.6338,1.6332,1.63355,192000000.0
2009-09-04 17:24:00,1.63355,1.63365,1.63335,1.6334,143800000.0
2009-09-04 17:25:00,1.6334,1.6335,1.63325,1.6335,136600000.0
2009-09-04 17:26:00,1.6335,1.63365,1.6333,1.6335,182200000.0
2009-09-04 17:27:00,1.6335,1.63365,1.63335,1.63345,141800000.0
2009-09-04 17:28:00,1.6334,1.63375,1.6333,1.63375,110800000.0
2009-09-04 17:29:00,1.63375,1.63375,1.63315,1.6333,250500000.0
2009-09-04 17:30:00,1.6333,1.6336,1.6332,1.63335,185000000.0
2009-09-04 17:31:00,1.63325,1.63335,1.63315,1.6333,212600000.0
2009-09-04 17:32:00,1.6333,1.6333,1.6328,1.63325,216800000.0
2009-09-04 17:33:00,1.63325,1.63385,1.63325,1.6336,189800000.0
2009-09-04 17:34:00,1.63365,1.6339,1.63365,1.63385,195800000.0
2009-09-04 17:35:00,1.6338,1.63475,1.6337,1.63465,256200000.0
2009-09-04 17:36:00,1.63465,1.63485,1.63455,1.63455,213200000.0
2009-09-04 17:37:00,1.6346,1.63465,1.63415,1.6343,128900000.0
2009-09-04 17:38:00,1.63425,1.63435,1.63415,1.63435,219400000.0
2009-09-04 17:39:00,1.63435,1.6344,1.6343,1.6344,192900000.0
2009-09-04 17:40:00,1.6344,1.63495,1.63435,1.63485,202000000.0
2009-09-04 17:41:00,1.6349,1.63515,1.6347,1.63515,171700000.0
2009-09-04 17:42:00,1.6352,1.6359,1.6351,1.6356,266300000.0
2009-09-04 17:43:00,1.63565,1.63575,1.63535,1.63535,209100000.0
2009-09-04 17:44:00,1.63535,1.6354,1.635,1.635,280500000.0
2009-09-04 17:45:00,1.635,1.63535,1.635,1.635,279300000.0
2009-09-04 17:46:00,1.635,1.63535,1.63495,1.63525,126900000.0
2009-09-04 17:47:00,1.6352,1.6354,1.6351,1.6354,107300000.0
2009-09-04 17:48:00,1.6354,1.63565,1.63535,1.6355,168200000.0
2009-09-04 17:49:00,1.6355,1.6356,1.6353,1.6355,136800000.0
2009-09-04 17:50:00,1.6355,1.6356,1.6352,1.6356,215200000.0
2009-09-04 17:51:00,1.6356,1.63635,1.6356,1.636,299500000.0
2009-09-04 17:52:00,1.636,1.63605,1.6357,1.6357,159900000.0
2009-09-04 17:53:00,1.6357,1.63585,1.6356,1.6358,149900000.0
2009-09-04 17:54:00,1.6359,1.6366,1.6359,1.63635,184800000.0
2009-09-04 17:55:00,1.63635,1.63635,1.6359,1.6362,222300000.0
2009-09-04 17:56:00,1.6363,1.6363,1.636,1.63625,170500000.0
2009-09-04 17:57:00,1.6363,1.6367,1.6363,1.6366,201500000.0
2009-09-04 17:58:00,1.6366,1.6376,1.6366,1.6373,378200000.0
2009-09-04 17:59:00,1.6373,1.6376,1.6373,1.6376,179900000.0
2009-09-04 18:00:00,1.63755,1.638,1.6371,1.6378,186400000.0
2009-09-04 18:01:00,1.6379,1.638,1.6377,1.6377,126100000.0
2009-09-04 18:02:00,1.6377,1.6377,1.6372,1.6373,185600000.0
2009-09-04 18:03:00,1.63725,1.6375,1.63705,1.6375,212400000.0
2009-09-04 18:04:00,1.6375,1.6379,1.6375,1.6377,157100000.0
2009-09-04 18:05:00,1.6377,1.6383,1.6375,1.6383,178500000.0
2009-09-04 18:06:00,1.6383,1.6383,1.6381,1.6382,69700000.0
2009-09-04 18:07:00,1.6382,1.6389,1.6382,1.6389,193700000.0
2009-09-04 18:08:00,1.6389,1.6391,1.6388,1.6388,278200000.0
2009-09-04 18:09:00,1.6388,1.64,1.6388,1.64,174700000.0
2009-09-04 18:10:00,1.63995,1.6405,1.6397,1.6403,202100000.0
2009-09-04 18:11:00,1.6403,1.6407,1.6403,1.64035,166400000.0
2009-09-04 18:12:00,1.64035,1.6404,1.6394,1.63945,286100000.0
2009-09-04 18:13:00,1.63945,1.63955,1.6388,1.6392,281500000.0
2009-09-04 18:14:00,1.6393,1.64005,1.6393,1.64,142700000.0
2009-09-04 18:15:00,1.6399,1.64075,1.6399,1.6407,304600000.0
2009-09-04 18:16:00,1.6407,1.6408,1.6401,1.64015,333600000.0
2009-09-04 18:17:00,1.6401,1.64065,1.64,1.6404,259500000.0
2009-09-04 18:18:00,1.6404,1.64105,1.6399,1.64,634499998.0
2009-09-04 18:19:00,1.64,1.6401,1.63965,1.63965,327300001.0
2009-09-04 18:20:00,1.6397,1.64025,1.6395,1.6401,450800000.0
2009-09-04 18:21:00,1.6401,1.64015,1.6397,1.6398,273300000.0
2009-09-04 18:22:00,1.6398,1.6398,1.6391,1.6392,184300000.0
2009-09-04 18:23:00,1.6393,1.6396,1.6391,1.6396,139200000.0
2009-09-04 18:24:00,1.6396,1.6397,1.6394,1.6394,68200000.0
2009-09-04 18:25:00,1.63945,1.63985,1.63945,1.63985,227200000.0
2009-09-04 18:26:00,1.63985,1.6399,1.6393,1.6394,283000000.0
2009-09-04 18:27:00,1.6394,1.6394,1.6391,1.6394,212900000.0
2009-09-04 18:28:00,1.6395,1.6395,1.63925,1.6394,131100000.0
2009-09-04 18:29:00,1.6394,1.6395,1.639,1.6393,125600000.0
2009-09-04 18:30:00,1.6393,1.6397,1.639,1.6392,181800000.0
2009-09-04 18:31:00,1.6392,1.6396,1.6389,1.63895,144000000.0
2009-09-04 18:32:00,1.639,1.63925,1.63895,1.63925,136000000.0
2009-09-04 18:33:00,1.63925,1.6395,1.63915,1.6393,133300000.0
2009-09-04 18:34:00,1.6393,1.6393,1.6388,1.6389,279100000.0
2009-09-04 18:35:00,1.6389,1.63955,1.6389,1.63955,132900000.0
2009-09-04 18:36:00,1.63955,1.6396,1.6391,1.6391,171500000.0
2009-09-04 18:37:00,1.6391,1.6391,1.6387,1.63885,93800000.0
2009-09-04 18:38:00,1.63885,1.63885,1.63835,1.6385,114300000.0
2009-09-04 18:39:00,1.6386,1.6389,1.6386,1.63865,65600000.0
2009-09-04 18:40:00,1.6387,1.6387,1.63855,1.63865,149200000.0
2009-09-04 18:41:00,1.63855,1.6386,1.63835,1.6384,160700000.0
2009-09-04 18:42:00,1.6384,1.6384,1.63825,1.6384,115000000.0
2009-09-04 18:43:00,1.6384,1.6385,1.6383,1.6384,70800000.0
2009-09-04 18:44:00,1.63835,1.6384,1.6383,1.63835,76300000.0
2009-09-04 18:45:00,1.6384,1.6388,1.63835,1.63845,224699999.0
2009-09-04 18:46:00,1.63845,1.63875,1.6384,1.63865,176800000.0
2009-09-04 18:47:00,1.63865,1.63865,1.63835,1.63855,105600000.0
2009-09-04 18:48:00,1.63855,1.63885,1.63855,1.63875,50700000.0
2009-09-04 18:49:00,1.6388,1.6391,1.63875,1.6389,127100000.0
2009-09-04 18:50:00,1.6389,1.63945,1.6389,1.63925,207100000.0
2009-09-04 18:51:00,1.63925,1.63925,1.6391,1.6392,116500000.0
2009-09-04 18:52:00,1.6392,1.63935,1.6392,1.63925,67600000.0
2009-09-04 18:53:00,1.6393,1.63945,1.6392,1.6393,48700000.0
2009-09-04 18:54:00,1.63925,1.6393,1.6388,1.63885,60500000.0
2009-09-04 18:55:00,1.63895,1.63935,1.63895,1.639,77000000.0
2009-09-04 18:56:00,1.639,1.6391,1.639,1.639,68700000.0
2009-09-04 18:57:00,1.639,1.639,1.6388,1.6388,38000000.0
2009-09-04 18:58:00,1.6388,1.63905,1.63865,1.6389,86500000.0
2009-09-04 18:59:00,1.6389,1.6391,1.63875,1.63885,192800000.0
2009-09-04 19:00:00,1.63885,1.63885,1.6382,1.6382,280300000.0
2009-09-04 19:01:00,1.6382,1.63835,1.6382,1.6382,375500000.0
2009-09-04 19:02:00,1.6382,1.63835,1.6382,1.6383,165700000.0
2009-09-04 19:03:00,1.6382,1.6382,1.63785,1.63795,95900000.0
2009-09-04 19:04:00,1.63795,1.638,1.6377,1.6379,120700000.0
2009-09-04 19:05:00,1.6379,1.6379,1.63775,1.6378,159800000.0
2009-09-04 19:06:00,1.63785,1.63815,1.6378,1.63815,287800000.0
2009-09-04 19:07:00,1.6383,1.63835,1.6379,1.63805,397900000.0
2009-09-04 19:08:00,1.63805,1.6381,1.63805,1.63805,142500000.0
2009-09-04 19:09:00,1.63805,1.63835,1.6377,1.6383,261600000.0
2009-09-04 19:10:00,1.6383,1.63875,1.63825,1.6385,334000000.0
2009-09-04 19:11:00,1.6384,1.6385,1.63825,1.6385,163500000.0
2009-09-04 19:12:00,1.6385,1.6385,1.6383,1.6384,163200000.0
2009-09-04 19:13:00,1.6385,1.63875,1.6385,1.63875,128700000.0
2009-09-04 19:14:00,1.6388,1.63915,1.63875,1.6391,67800000.0
2009-09-04 19:15:00,1.6391,1.6391,1.6388,1.6389,354600000.0
2009-09-04 19:16:00,1.6389,1.639,1.6389,1.639,277300000.0
2009-09-04 19:17:00,1.639,1.6393,1.6389,1.6393,331900000.0
2009-09-04 19:18:00,1.6393,1.63965,1.6393,1.6396,309500000.0
2009-09-04 19:19:00,1.6396,1.63975,1.6395,1.63975,388600000.0
2009-09-04 19:20:00,1.63975,1.6398,1.6396,1.63975,68600000.0
2009-09-04 19:21:00,1.6397,1.63975,1.63955,1.6396,230900000.0
2009-09-04 19:22:00,1.63965,1.6401,1.6396,1.64005,279100000.0
2009-09-04 19:23:00,1.64005,1.6405,1.64005,1.64035,105700000.0
2009-09-04 19:24:00,1.64035,1.64035,1.64005,1.64025,213200000.0
2009-09-04 19:25:00,1.64025,1.6403,1.6401,1.64015,61800000.0
2009-09-04 19:26:00,1.6401,1.6402,1.64005,1.6401,149900000.0
2009-09-04 19:27:00,1.64015,1.6402,1.6401,1.6402,208000000.0
2009-09-04 19:28:00,1.64015,1.64015,1.64005,1.64015,251700000.0
2009-09-04 19:29:00,1.64015,1.64015,1.6397,1.6397,184300000.0
2009-09-04 19:30:00,1.6397,1.64005,1.6396,1.64,246800000.0
2009-09-04 19:31:00,1.64005,1.64005,1.6396,1.63965,226200000.0
2009-09-04 19:32:00,1.63965,1.63965,1.6393,1.63965,193300000.0
2009-09-04 19:33:00,1.63965,1.6397,1.63965,1.6397,123400000.0
2009-09-04 19:34:00,1.6397,1.6397,1.63965,1.6397,117500000.0
2009-09-04 19:35:00,1.6397,1.64005,1.6397,1.64005,186400000.0
2009-09-04 19:36:00,1.64005,1.64005,1.64,1.64,79400000.0
2009-09-04 19:37:00,1.64005,1.64005,1.63985,1.63985,177100000.0
2009-09-04 19:38:00,1.6399,1.64015,1.63975,1.6398,155000000.0
2009-09-04 19:39:00,1.63975,1.64,1.6397,1.6398,201500000.0
2009-09-04 19:40:00,1.6398,1.6398,1.6392,1.6392,357400000.0
2009-09-04 19:41:00,1.6392,1.6392,1.63905,1.63905,125900000.0
2009-09-04 19:42:00,1.63905,1.6396,1.63905,1.6393,171400000.0
2009-09-04 19:43:00,1.6393,1.6393,1.6391,1.63925,136800000.0
2009-09-04 19:44:00,1.63925,1.63955,1.63925,1.6393,200500000.0
2009-09-04 19:45:00,1.6393,1.6393,1.63925,1.6393,64900000.0
2009-09-04 19:46:00,1.6393,1.6394,1.63915,1.63915,136900000.0
2009-09-04 19:47:00,1.63915,1.6395,1.63915,1.63945,123400000.0
2009-09-04 19:48:00,1.6394,1.63955,1.6394,1.63955,127600000.0
2009-09-04 19:49:00,1.63955,1.63955,1.6393,1.6393,217400000.0
2009-09-04 19:50:00,1.6393,1.6396,1.6393,1.63935,115500000.0
2009-09-04 19:51:00,1.63945,1.63955,1.63945,1.63955,17400000.0
2009-09-04 19:52:00,1.6395,1.6396,1.63935,1.6394,210100000.0
2009-09-04 19:53:00,1.63935,1.63965,1.63935,1.63965,154800000.0
2009-09-04 19:54:00,1.6396,1.63965,1.6395,1.63965,91200000.0
2009-09-04 19:55:00,1.6396,1.63965,1.6393,1.6393,139200000.0
2009-09-04 19:56:00,1.6393,1.6397,1.63925,1.6397,128300000.0
2009-09-04 19:57:00,1.6397,1.63985,1.63965,1.63965,198000000.0
2009-09-04 19:58:00,1.63965,1.6398,1.6392,1.6395,227100000.0
2009-09-04 19:59:00,1.6395,1.6395,1.63915,1.63925,113600000.0
2009-09-04 20:00:00,1.6393,1.63975,1.6393,1.6397,203900000.0
2009-09-04 20:01:00,1.6397,1.6397,1.6392,1.63965,373400000.0
2009-09-04 20:02:00,1.63965,1.63985,1.63955,1.63975,348200000.0
2009-09-04 20:03:00,1.6398,1.64015,1.63975,1.63995,112000000.0
2009-09-04 20:04:00,1.6399,1.6401,1.6399,1.6401,192600000.0
2009-09-04 20:05:00,1.64005,1.6403,1.6399,1.64005,144600000.0
2009-09-04 20:06:00,1.64005,1.64025,1.63995,1.64015,49800000.0
2009-09-04 20:07:00,1.64015,1.6402,1.64,1.6401,62400000.0
2009-09-04 20:08:00,1.6401,1.6402,1.6401,1.64015,54600000.0
2009-09-04 20:09:00,1.64015,1.64025,1.6401,1.6401,51600000.0
2009-09-04 20:10:00,1.6401,1.64015,1.6399,1.64015,93500000.0
2009-09-04 20:11:00,1.64015,1.64015,1.6399,1.63995,22000000.0
2009-09-04 20:12:00,1.63995,1.63995,1.63985,1.63985,43600000.0
2009-09-04 20:13:00,1.6398,1.64015,1.6398,1.64005,109100000.0
2009-09-04 20:14:00,1.64005,1.6402,1.64,1.6402,86600000.0
2009-09-04 20:15:00,1.6402,1.6402,1.6397,1.64,184100000.0
2009-09-04 20:16:00,1.64,1.64,1.6398,1.6399,232500000.0
2009-09-04 20:17:00,1.6399,1.64015,1.6399,1.63995,128400000.0
2009-09-04 20:18:00,1.63995,1.64015,1.63995,1.64005,108300000.0
2009-09-04 20:19:00,1.64005,1.64005,1.63995,1.63995,47800000.0
2009-09-04 20:20:00,1.63995,1.64005,1.63995,1.64,53400000.0
2009-09-04 20:21:00,1.63995,1.64005,1.6399,1.6399,104800000.0
2009-09-04 20:22:00,1.6399,1.6402,1.6399,1.6401,107700000.0
2009-09-04 20:23:00,1.6401,1.64015,1.63995,1.63995,112600000.0
2009-09-04 20:24:00,1.63995,1.6403,1.63995,1.64025,63300000.0
2009-09-04 20:25:00,1.64025,1.64045,1.6402,1.64045,37200000.0
2009-09-04 20:26:00,1.64045,1.64055,1.64015,1.64015,89000000.0
2009-09-04 20:27:00,1.64015,1.64015,1.6399,1.64005,78900000.0
2009-09-04 20:28:00,1.6401,1.64035,1.64,1.64,68500000.0
2009-09-04 20:29:00,1.64,1.64005,1.63955,1.6396,72400000.0
2009-09-04 20:30:00,1.6396,1.63985,1.6396,1.63975,169100000.0
2009-09-04 20:31:00,1.63975,1.63985,1.63955,1.63965,108800000.0
2009-09-04 20:32:00,1.63965,1.63975,1.63955,1.6397,55400000.0
2009-09-04 20:33:00,1.63975,1.6398,1.6396,1.6396,29900000.0
2009-09-04 20:34:00,1.6396,1.6397,1.63945,1.63965,77900000.0
2009-09-04 20:35:00,1.6397,1.6398,1.6396,1.63965,65000000.0
2009-09-04 20:36:00,1.6397,1.63975,1.63955,1.63955,60800000.0
2009-09-04 20:37:00,1.63955,1.6397,1.6395,1.6396,119400000.0
2009-09-04 20:38:00,1.63965,1.6397,1.6396,1.6396,28600000.0
2009-09-04 20:39:00,1.6396,1.63965,1.63915,1.6393,159000000.0
2009-09-04 20:40:00,1.6393,1.63935,1.6393,1.6393,160400000.0
2009-09-04 20:41:00,1.6394,1.63945,1.63915,1.63915,265000000.0
2009-09-04 20:42:00,1.63915,1.6392,1.63915,1.63915,64500000.0
2009-09-04 20:43:00,1.63915,1.6392,1.63915,1.6392,47700000.0
2009-09-04 20:44:00,1.6392,1.63935,1.6392,1.63935,62300000.0
2009-09-04 20:45:00,1.6395,1.6398,1.63945,1.6397,122900000.0
2009-09-04 20:46:00,1.6397,1.63975,1.6397,1.6397,42500000.0
2009-09-04 20:47:00,1.6397,1.6397,1.63945,1.63945,105200000.0
2009-09-04 20:48:00,1.63945,1.63945,1.6394,1.63945,69600000.0
2009-09-04 20:49:00,1.63945,1.6398,1.6394,1.63975,130900000.0
2009-09-04 20:50:00,1.63975,1.6399,1.6397,1.63975,197399998.0
2009-09-04 20:51:00,1.63975,1.64,1.6397,1.6398,176500000.0
2009-09-04 20:52:00,1.63985,1.6399,1.6397,1.63975,362099998.0
2009-09-04 20:53:00,1.63975,1.63995,1.63975,1.6398,126200000.0
2009-09-04 20:54:00,1.6398,1.6398,1.6397,1.6397,74800000.0
2009-09-04 20:55:00,1.6397,1.6398,1.6397,1.6398,11400000.0
2009-09-04 20:56:00,1.6398,1.6398,1.63945,1.6397,152500000.0
2009-09-04 20:57:00,1.6397,1.6397,1.6395,1.6395,82100000.0
2009-09-04 20:58:00,1.6395,1.6396,1.6395,1.6395,138400000.0
2009-09-04 20:59:00,1.6395,1.6398,1.63945,1.63975,286200000.0
2009-09-04 21:00:00,1.63975,1.6399,1.63975,1.6399,105600000.0
2009-09-04 21:01:00,1.63985,1.64005,1.63975,1.63995,156000000.0
2009-09-04 21:02:00,1.6399,1.6401,1.6399,1.64005,49100000.0
2009-09-04 21:03:00,1.64,1.64,1.6399,1.63995,91400000.0
2009-09-04 21:04:00,1.63995,1.6401,1.63995,1.6401,126100000.0
2009-09-04 21:05:00,1.6401,1.6401,1.6401,1.6401,12000000.0
2009-09-04 21:06:00,1.6401,1.6401,1.6399,1.6399,58400000.0
2009-09-04 21:07:00,1.6399,1.63995,1.63985,1.63985,53000000.0
2009-09-04 21:08:00,1.63985,1.63985,1.6396,1.6396,91400000.0
2009-09-04 21:09:00,1.6396,1.6396,1.63915,1.6392,95600000.0
2009-09-04 21:10:00,1.6392,1.63945,1.63915,1.6393,86500000.0
2009-09-04 21:11:00,1.6393,1.6395,1.6393,1.6393,105400000.0
2009-09-04 21:12:00,1.6393,1.6394,1.6393,1.63935,101800000.0
2009-09-04 21:13:00,1.6395,1.6396,1.6393,1.6395,108600000.0
2009-09-04 21:14:00,1.6395,1.6396,1.6392,1.6393,103900000.0
2009-09-04 21:15:00,1.6393,1.63945,1.63915,1.6392,124800000.0
2009-09-04 21:16:00,1.6392,1.6393,1.6392,1.6392,65000000.0
2009-09-04 21:17:00,1.6392,1.63945,1.6392,1.63945,120000000.0
2009-09-04 21:18:00,1.63945,1.63955,1.63945,1.63955,120600000.0
2009-09-04 21:19:00,1.63955,1.6396,1.6394,1.63945,93500000.0
2009-09-04 21:20:00,1.63945,1.6395,1.6394,1.63945,88900000.0
2009-09-04 21:21:00,1.63945,1.63945,1.6394,1.6394,55200000.0
2009-09-04 21:22:00,1.63945,1.6396,1.63945,1.6396,97800000.0
2009-09-04 21:23:00,1.63965,1.64,1.6396,1.64,58000000.0
2009-09-04 21:24:00,1.64,1.64,1.63975,1.6399,136600000.0
2009-09-04 21:25:00,1.6399,1.63995,1.6399,1.6399,20900000.0
2009-09-04 21:26:00,1.63995,1.64005,1.6399,1.64,28400000.0
2009-09-04 21:27:00,1.64,1.64005,1.64,1.64,67900000.0
2009-09-04 21:28:00,1.6401,1.64015,1.64,1.64,29700000.0
2009-09-04 21:29:00,1.64,1.64005,1.63995,1.64,40000000.0
2009-09-04 21:30:00,1.64,1.64,1.63995,1.64,6400000.0
2009-09-04 21:31:00,1.6399,1.64,1.63975,1.63975,30400000.0
2009-09-04 21:32:00,1.6397,1.63975,1.6397,1.6397,93200000.0
2009-09-04 21:33:00,1.6397,1.6397,1.6393,1.63935,152000000.0
2009-09-04 21:34:00,1.63935,1.63955,1.63935,1.6394,195700000.0
2009-09-04 21:35:00,1.6394,1.6394,1.6394,1.6394,59900000.0
2009-09-04 21:36:00,1.6394,1.6395,1.63935,1.63935,135700000.0
2009-09-04 21:37:00,1.63935,1.6394,1.63935,1.6394,54200000.0
2009-09-04 21:38:00,1.63945,1.63945,1.6394,1.6394,55800000.0
2009-09-04 21:39:00,1.6395,1.6395,1.63945,1.63945,14000000.0
2009-09-04 21:40:00,1.63955,1.63965,1.63935,1.6394,167500000.0
2009-09-04 21:41:00,1.6394,1.6395,1.6394,1.63945,119100000.0
2009-09-04 21:42:00,1.63945,1.63955,1.6394,1.6395,155500000.0
2009-09-04 21:43:00,1.6395,1.6399,1.6394,1.63955,234100000.0
2009-09-04 21:44:00,1.6395,1.6395,1.6394,1.63945,104500000.0
2009-09-04 21:45:00,1.63945,1.6395,1.6394,1.6395,187900000.0
2009-09-04 21:46:00,1.6395,1.6396,1.63945,1.6396,148200000.0
2009-09-04 21:47:00,1.6396,1.6396,1.63925,1.6393,164400000.0
2009-09-04 21:48:00,1.6393,1.63955,1.63925,1.6395,103600000.0
2009-09-04 21:49:00,1.6395,1.6396,1.6395,1.6396,157300000.0
2009-09-04 21:50:00,1.6396,1.6397,1.63955,1.63965,157400000.0
2009-09-04 21:51:00,1.63965,1.63965,1.6396,1.6396,255500000.0
2009-09-04 21:52:00,1.63965,1.6397,1.63955,1.63965,114400000.0
2009-09-04 21:53:00,1.63965,1.63985,1.6396,1.63985,48700000.0
2009-09-04 21:54:00,1.63975,1.63985,1.63965,1.6398,23300000.0
2009-09-04 21:55:00,1.6398,1.64005,1.63975,1.63985,46400000.0
2009-09-04 21:56:00,1.6398,1.6398,1.6397,1.6397,17200000.0
2009-09-04 21:57:00,1.6397,1.6398,1.6397,1.63975,29500000.0
2009-09-04 21:58:00,1.6398,1.6398,1.63955,1.63955,36700000.0
2009-09-04 21:59:00,1.6396,1.63965,1.63955,1.63965,54500000.0
2009-09-04 22:00:00,1.63965,1.63975,1.6395,1.6395,143800000.0
2009-09-04 22:01:00,1.6395,1.63955,1.6395,1.6395,59100000.0
2009-09-04 22:02:00,1.63955,1.63975,1.63925,1.6394,92900000.0
2009-09-04 22:03:00,1.6394,1.63945,1.63935,1.6394,45500000.0
2009-09-04 22:04:00,1.6394,1.63955,1.63935,1.63935,29000000.0
2009-09-04 22:05:00,1.63935,1.6394,1.63935,1.6394,21100000.0
2009-09-04 22:06:00,1.6393,1.6393,1.6393,1.6393,4800000.0
2009-09-04 22:07:00,1.6393,1.6395,1.6393,1.6395,13200000.0
2009-09-04 22:08:00,1.6395,1.6395,1.6395,1.6395,3700000.0
2009-09-04 22:09:00,1.6395,1.6396,1.6395,1.6396,13200000.0
2009-09-04 22:10:00,1.6396,1.6396,1.6396,1.6396,7000000.0
2009-09-04 22:11:00,1.6395,1.6397,1.63935,1.6394,31600000.0
2009-09-04 22:12:00,1.6396,1.6397,1.63935,1.6395,27500000.0
2009-09-04 22:13:00,1.6394,1.6395,1.6394,1.6394,42400000.0
2009-09-04 22:14:00,1.6394,1.6395,1.6394,1.63945,20200000.0
2009-09-04 22:15:00,1.6395,1.6396,1.6395,1.6396,15100000.0
2009-09-04 22:16:00,1.63955,1.63955,1.63935,1.6394,41100000.0
2009-09-04 22:17:00,1.6394,1.6394,1.6394,1.6394,14800000.0
2009-09-04 22:18:00,1.6394,1.6394,1.6394,1.6394,3600000.0
2009-09-04 22:19:00,1.63945,1.6395,1.6394,1.6395,23300000.0
2009-09-04 22:20:00,1.6391,1.63925,1.6391,1.6392,21700000.0
2009-09-04 22:21:00,1.6392,1.6395,1.6392,1.63935,24600000.0
2009-09-04 22:22:00,1.63935,1.63935,1.63935,1.63935,2800000.0
2009-09-04 22:23:00,1.6394,1.6394,1.6394,1.6394,1000000.0
2009-09-04 22:24:00,1.6394,1.6394,1.63935,1.63935,5000000.0
2009-09-04 22:25:00,1.6393,1.6393,1.63915,1.63925,50300000.0
2009-09-04 22:26:00,1.63925,1.63955,1.63925,1.63955,10100000.0
2009-09-04 22:27:00,1.63955,1.63955,1.6393,1.63935,32100000.0
2009-09-04 22:28:00,1.63935,1.6396,1.6393,1.63945,70200000.0
2009-09-04 22:29:00,1.63935,1.6396,1.63935,1.6395,21900000.0
2009-09-04 22:30:00,1.63945,1.6395,1.63945,1.6395,10900000.0
2009-09-04 22:31:00,1.63945,1.63945,1.63945,1.63945,16000000.0
2009-09-04 22:32:00,1.63945,1.6395,1.63945,1.6395,5800000.0
2009-09-04 22:33:00,1.63945,1.63945,1.63935,1.63935,10600000.0
2009-09-04 22:34:00,1.63935,1.6395,1.63935,1.6395,18300000.0
2009-09-04 22:35:00,1.63945,1.6395,1.63945,1.63945,15800000.0
2009-09-04 22:36:00,1.6394,1.6394,1.63935,1.63935,25400000.0
2009-09-04 22:37:00,1.6395,1.63955,1.63945,1.63945,23200000.0
2009-09-04 22:38:00,1.63945,1.63945,1.6393,1.6394,40300000.0
2009-09-04 22:39:00,1.6394,1.63945,1.63935,1.63935,31200000.0
2009-09-04 22:40:00,1.63935,1.6399,1.63915,1.63915,91500000.0
2009-09-04 22:41:00,1.6392,1.63945,1.639,1.63915,85700000.0
2009-09-04 22:42:00,1.63915,1.63955,1.63905,1.63935,90000000.0
2009-09-04 22:43:00,1.63945,1.63945,1.639,1.63905,14000000.0
2009-09-04 22:44:00,1.6391,1.6394,1.6389,1.63905,29300000.0
2009-09-04 22:45:00,1.63915,1.63915,1.6389,1.639,84400000.0
2009-09-04 22:46:00,1.639,1.6391,1.639,1.6391,51000000.0
2009-09-04 22:47:00,1.6392,1.63935,1.6392,1.63935,12000000.0
2009-09-04 22:48:00,1.6396,1.63965,1.6391,1.6391,46500000.0
2009-09-04 22:49:00,1.63905,1.63925,1.63905,1.6392,30200000.0
2009-09-04 22:50:00,1.6392,1.63925,1.63905,1.63925,24000000.0
2009-09-04 22:51:00,1.63925,1.63925,1.6392,1.6392,4000000.0
2009-09-04 22:52:00,1.6392,1.63935,1.6391,1.6391,11200000.0
2009-09-04 22:53:00,1.639,1.6392,1.639,1.6392,13200000.0
2009-09-04 22:54:00,1.6392,1.6392,1.6391,1.6391,10000000.0
2009-09-04 22:55:00,1.6392,1.6392,1.63895,1.6392,12000000.0
2009-09-04 22:56:00,1.63895,1.6393,1.63875,1.639,15400000.0
2009-09-04 22:57:00,1.6392,1.63925,1.639,1.6391,12000000.0
2009-09-04 22:58:00,1.63935,1.63935,1.63895,1.6391,9600000.0
2009-09-04 22:59:00,1.6391,1.6391,1.639,1.639,4000000.0
2009-09-07 00:00:00,1.63938,1.63938,1.63909,1.63933,37700000.0
2009-09-07 00:01:00,1.63932,1.63969,1.63925,1.63965,37700000.0
2009-09-07 00:02:00,1.63954,1.63954,1.63916,1.6395,37700000.0
2009-09-07 00:03:00,1.63954,1.6397,1.63933,1.63963,37700000.0
2009-09-07 00:04:00,1.63962,1.63965,1.63947,1.63953,37700000.0
2009-09-07 00:05:00,1.63954,1.63958,1.6395,1.63958,37700000.0
2009-09-07 00:06:00,1.63957,1.63975,1.63954,1.6397,37700000.0
2009-09-07 00:07:00,1.63971,1.63977,1.63971,1.63975,37700000.0
2009-09-07 00:08:00,1.63977,1.64029,1.63974,1.64011,37700000.0
2009-09-07 00:09:00,1.64013,1.64019,1.63977,1.63977,37700000.0
2009-09-07 00:10:00,1.63979,1.64029,1.63979,1.64029,37700000.0
2009-09-07 00:11:00,1.64026,1.64034,1.64002,1.64003,37700000.0
2009-09-07 00:12:00,1.64004,1.64023,1.64002,1.64022,37700000.0
2009-09-07 00:13:00,1.64021,1.64023,1.64012,1.64015,37700000.0
2009-09-07 00:14:00,1.64012,1.64025,1.64011,1.64025,37700000.0
2009-09-07 00:15:00,1.64011,1.64027,1.6401,1.64013,37700000.0
2009-09-07 00:16:00,1.64014,1.64023,1.64013,1.64016,37700000.0
2009-09-07 00:17:00,1.64017,1.64029,1.64017,1.64023,37700000.0
2009-09-07 00:18:00,1.6402,1.6402,1.64014,1.64014,37700000.0
2009-09-07 00:19:00,1.64016,1.64031,1.64016,1.6403,37700000.0
2009-09-07 00:20:00,1.64047,1.64069,1.64047,1.64064,37700000.0
2009-09-07 00:21:00,1.64063,1.64068,1.64062,1.64064,37700000.0
2009-09-07 00:22:00,1.64066,1.64077,1.64058,1.64077,37700000.0
2009-09-07 00:23:00,1.64076,1.64078,1.64071,1.64073,37700000.0
2009-09-07 00:24:00,1.64075,1.64093,1.64075,1.6409,37700000.0
2009-09-07 00:25:00,1.64091,1.64105,1.64091,1.64099,37700000.0
2009-09-07 00:26:00,1.641,1.64102,1.64098,1.64101,37700000.0
2009-09-07 00:27:00,1.64102,1.64103,1.64096,1.641,37700000.0
2009-09-07 00:28:00,1.64101,1.64104,1.64101,1.64104,37700000.0
2009-09-07 00:29:00,1.64106,1.64112,1.64097,1.64099,37700000.0
2009-09-07 00:30:00,1.64097,1.64106,1.64089,1.6409,37700000.0
2009-09-07 00:31:00,1.64093,1.64096,1.6409,1.64095,37700000.0
2009-09-07 00:32:00,1.64094,1.64099,1.64094,1.64098,37700000.0
2009-09-07 00:33:00,1.64099,1.641,1.64072,1.64091,37700000.0
2009-09-07 00:34:00,1.64089,1.6411,1.64088,1.64106,37700000.0
2009-09-07 00:35:00,1.64107,1.64108,1.64103,1.64103,37700000.0
2009-09-07 00:36:00,1.64107,1.64108,1.64102,1.64102,37700000.0
2009-09-07 00:37:00,1.64103,1.64108,1.64103,1.64105,37700000.0
2009-09-07 00:38:00,1.641,1.64106,1.641,1.64104,37700000.0
2009-09-07 00:39:00,1.64101,1.64109,1.64101,1.64105,37700000.0
2009-09-07 00:40:00,1.64108,1.64108,1.64106,1.64106,37700000.0
2009-09-07 00:41:00,1.64109,1.64109,1.64101,1.64105,37700000.0
2009-09-07 00:42:00,1.64103,1.64109,1.64103,1.64105,37700000.0
2009-09-07 00:43:00,1.6411,1.6411,1.64105,1.64106,37700000.0
2009-09-07 00:44:00,1.64105,1.64113,1.641,1.6411,37700000.0
2009-09-07 00:45:00,1.64111,1.64112,1.64107,1.64109,37700000.0
2009-09-07 00:46:00,1.64111,1.64113,1.64107,1.64111,37700000.0
2009-09-07 00:47:00,1.64112,1.6412,1.64111,1.64118,37700000.0
2009-09-07 00:48:00,1.64119,1.64122,1.6411,1.64121,37700000.0
2009-09-07 00:49:00,1.64123,1.64128,1.64122,1.64125,37700000.0
2009-09-07 00:50:00,1.64126,1.64126,1.64112,1.64115,37700000.0
2009-09-07 00:51:00,1.64114,1.64115,1.64108,1.64114,37700000.0
2009-09-07 00:52:00,1.64115,1.64117,1.64112,1.64112,37700000.0
2009-09-07 00:53:00,1.64114,1.64123,1.64114,1.64121,37700000.0
2009-09-07 00:54:00,1.6412,1.64126,1.64119,1.64123,37700000.0
2009-09-07 00:55:00,1.64122,1.64122,1.6411,1.64113,37700000.0
2009-09-07 00:56:00,1.64115,1.64117,1.64114,1.64117,37700000.0
2009-09-07 00:57:00,1.64122,1.64124,1.6412,1.64121,37700000.0
2009-09-07 00:58:00,1.64122,1.64122,1.64112,1.64114,37700000.0
2009-09-07 00:59:00,1.64113,1.64168,1.64113,1.64156,37700000.0
2009-09-07 01:00:00,1.64155,1.64172,1.64154,1.64172,37700000.0
2009-09-07 01:01:00,1.6417,1.64172,1.64157,1.64158,37700000.0
2009-09-07 01:02:00,1.64155,1.6416,1.64144,1.64146,37700000.0
2009-09-07 01:03:00,1.64147,1.64154,1.64135,1.64136,37700000.0
2009-09-07 01:04:00,1.64135,1.6414,1.64131,1.64135,37700000.0
2009-09-07 01:05:00,1.64134,1.64143,1.6412,1.6412,37700000.0
2009-09-07 01:06:00,1.64121,1.64137,1.6412,1.64137,37700000.0
2009-09-07 01:07:00,1.64136,1.64137,1.64136,1.64137,37700000.0
2009-09-07 01:08:00,1.64136,1.64142,1.64136,1.64141,37700000.0
2009-09-07 01:09:00,1.64142,1.64142,1.6414,1.6414,37700000.0
2009-09-07 01:10:00,1.64141,1.64142,1.64138,1.64138,37700000.0
2009-09-07 01:11:00,1.64139,1.64144,1.64139,1.64143,37700000.0
2009-09-07 01:12:00,1.64141,1.64141,1.64141,1.64141,37700000.0
2009-09-07 01:13:00,1.64143,1.64147,1.64141,1.64144,37700000.0
2009-09-07 01:14:00,1.64145,1.64151,1.64145,1.64145,37700000.0
2009-09-07 01:15:00,1.64144,1.64154,1.64144,1.64154,37700000.0
2009-09-07 01:16:00,1.64153,1.64163,1.64152,1.64162,37700000.0
2009-09-07 01:17:00,1.64161,1.64164,1.6416,1.64164,37700000.0
2009-09-07 01:18:00,1.64162,1.64166,1.64158,1.64165,37700000.0
2009-09-07 01:19:00,1.64167,1.64173,1.64163,1.64164,37700000.0
2009-09-07 01:20:00,1.64163,1.64164,1.64163,1.64163,37700000.0
2009-09-07 01:21:00,1.64166,1.64166,1.64165,1.64166,37700000.0
2009-09-07 01:22:00,1.64167,1.64168,1.64163,1.64168,37700000.0
2009-09-07 01:23:00,1.64167,1.64169,1.64167,1.64169,37700000.0
2009-09-07 01:24:00,1.64173,1.64173,1.64162,1.64167,37700000.0
2009-09-07 01:25:00,1.64166,1.64167,1.64166,1.64167,37700000.0
2009-09-07 01:26:00,1.64171,1.64172,1.64164,1.64164,37700000.0
2009-09-07 01:27:00,1.64163,1.64168,1.64163,1.64164,37700000.0
2009-09-07 01:28:00,1.64163,1.64167,1.64157,1.64162,37700000.0
2009-09-07 01:29:00,1.64167,1.6417,1.64161,1.6417,37700000.0
2009-09-07 01:30:00,1.64168,1.64168,1.64168,1.64168,37700000.0
2009-09-07 01:31:00,1.64166,1.64176,1.64159,1.64162,37700000.0
2009-09-07 01:32:00,1.64163,1.64164,1.64163,1.64164,37700000.0
2009-09-07 01:33:00,1.64165,1.64165,1.64162,1.64164,37700000.0
2009-09-07 01:34:00,1.64159,1.64159,1.64156,1.64157,37700000.0
2009-09-07 01:35:00,1.6416,1.64162,1.64156,1.64156,37700000.0
2009-09-07 01:36:00,1.64157,1.64158,1.64151,1.64152,37700000.0
2009-09-07 01:37:00,1.64151,1.64156,1.64146,1.64156,37700000.0
2009-09-07 01:38:00,1.64155,1.64156,1.6415,1.64155,37700000.0
2009-09-07 01:39:00,1.64156,1.64157,1.64155,1.64155,37700000.0
2009-09-07 01:40:00,1.64157,1.64161,1.64156,1.64156,37700000.0
2009-09-07 01:41:00,1.64166,1.64169,1.64156,1.64156,37700000.0
2009-09-07 01:42:00,1.64153,1.64153,1.64135,1.64135,37700000.0
2009-09-07 01:43:00,1.64136,1.64138,1.64135,1.64138,37700000.0
2009-09-07 01:44:00,1.64139,1.6414,1.64135,1.64135,37700000.0
2009-09-07 01:45:00,1.64139,1.64142,1.64139,1.64142,37700000.0
2009-09-07 01:46:00,1.64137,1.64137,1.6413,1.64132,37700000.0
2009-09-07 01:47:00,1.64131,1.64136,1.64131,1.64132,37700000.0
2009-09-07 01:48:00,1.64131,1.64135,1.6413,1.64134,37700000.0
2009-09-07 01:49:00,1.64129,1.6414,1.64128,1.6414,37700000.0
2009-09-07 01:50:00,1.64138,1.6415,1.64138,1.6414,37700000.0
2009-09-07 01:51:00,1.64138,1.64138,1.64137,1.64137,37700000.0
2009-09-07 01:52:00,1.64135,1.64137,1.64135,1.64135,37700000.0
2009-09-07 01:53:00,1.64132,1.64132,1.64128,1.6413,37700000.0
2009-09-07 01:54:00,1.64131,1.64132,1.64127,1.6413,37700000.0
2009-09-07 01:55:00,1.64131,1.64132,1.64124,1.64124,37700000.0
2009-09-07 01:56:00,1.64126,1.64137,1.64125,1.64128,37700000.0
2009-09-07 01:57:00,1.64124,1.64134,1.64124,1.64126,37700000.0
2009-09-07 01:58:00,1.64125,1.64126,1.64121,1.64122,37700000.0
2009-09-07 01:59:00,1.64128,1.64146,1.64128,1.64146,37700000.0
2009-09-07 02:00:00,1.6415,1.64155,1.6415,1.6415,37700000.0
2009-09-07 02:01:00,1.6415,1.64155,1.6414,1.6414,44600000.0
2009-09-07 02:02:00,1.6413,1.6413,1.6413,1.6413,49200000.0
2009-09-07 02:03:00,1.6413,1.64135,1.6411,1.6411,42800000.0
2009-09-07 02:04:00,1.6411,1.6411,1.64025,1.6405,103400000.0
2009-09-07 02:05:00,1.6403,1.6408,1.64025,1.6408,65600000.0
2009-09-07 02:06:00,1.6408,1.64085,1.6408,1.6408,32100000.0
2009-09-07 02:07:00,1.6408,1.6408,1.6398,1.64005,58800000.0
2009-09-07 02:08:00,1.64005,1.64005,1.63985,1.64,59100000.0
2009-09-07 02:09:00,1.64,1.64,1.6399,1.6399,27900000.0
2009-09-07 02:10:00,1.63985,1.64,1.63955,1.63965,64300000.0
2009-09-07 02:11:00,1.6396,1.6398,1.6396,1.6398,32500000.0
2009-09-07 02:12:00,1.6398,1.6399,1.6398,1.6399,33900000.0
2009-09-07 02:13:00,1.6399,1.64005,1.63985,1.64005,29400000.0
2009-09-07 02:14:00,1.6401,1.6401,1.6398,1.6398,12000000.0
2009-09-07 02:15:00,1.63985,1.63985,1.6398,1.6398,3000000.0
2009-09-07 02:16:00,1.6398,1.63985,1.6397,1.6398,12700000.0
2009-09-07 02:17:00,1.6397,1.63995,1.6397,1.6399,14000000.0
2009-09-07 02:18:00,1.6399,1.64025,1.6399,1.64015,38300000.0
2009-09-07 02:19:00,1.64025,1.6403,1.64015,1.6403,17400000.0
2009-09-07 02:20:00,1.64035,1.64065,1.64025,1.6406,94500000.0
2009-09-07 02:21:00,1.64055,1.64065,1.64045,1.64045,93600000.0
2009-09-07 02:22:00,1.64055,1.64055,1.64045,1.6405,74800000.0
2009-09-07 02:23:00,1.6405,1.6405,1.6405,1.6405,11300000.0
2009-09-07 02:24:00,1.64055,1.64095,1.6405,1.64085,29300000.0
2009-09-07 02:25:00,1.64085,1.6409,1.6406,1.6406,50100000.0
2009-09-07 02:26:00,1.6406,1.64065,1.6404,1.6405,72600000.0
2009-09-07 02:27:00,1.6405,1.6405,1.6405,1.6405,6800000.0
2009-09-07 02:28:00,1.6405,1.6405,1.6404,1.64045,51900000.0
2009-09-07 02:29:00,1.64045,1.64045,1.6404,1.64045,11100000.0
2009-09-07 02:30:00,1.6404,1.6404,1.6403,1.6404,24700000.0
2009-09-07 02:31:00,1.64045,1.64045,1.64035,1.64045,22300000.0
2009-09-07 02:32:00,1.6404,1.64045,1.6403,1.6404,16500000.0
2009-09-07 02:33:00,1.6404,1.6404,1.6403,1.6404,37500000.0
2009-09-07 02:34:00,1.6404,1.64045,1.6404,1.6404,12000000.0
2009-09-07 02:35:00,1.64035,1.64045,1.6403,1.6403,33400000.0
2009-09-07 02:36:00,1.6403,1.64045,1.6403,1.64035,19700000.0
2009-09-07 02:37:00,1.64035,1.64045,1.6403,1.6404,27000000.0
2009-09-07 02:38:00,1.6404,1.6405,1.6403,1.6404,8000000.0
2009-09-07 02:39:00,1.64035,1.6404,1.64015,1.6403,62600000.0
2009-09-07 02:40:00,1.64025,1.64045,1.6402,1.64035,29000000.0
2009-09-07 02:41:00,1.64035,1.64035,1.64015,1.64015,24700000.0
2009-09-07 02:42:00,1.64015,1.6402,1.64005,1.6401,69100000.0
2009-09-07 02:43:00,1.6401,1.64035,1.6401,1.6401,46100000.0
2009-09-07 02:44:00,1.64015,1.64025,1.6401,1.64015,30600000.0
2009-09-07 02:45:00,1.64015,1.64025,1.6401,1.6402,23900000.0
2009-09-07 02:46:00,1.6402,1.6402,1.6401,1.64015,26000000.0
2009-09-07 02:47:00,1.64015,1.6403,1.64015,1.64025,23200000.0
2009-09-07 02:48:00,1.64025,1.64035,1.6402,1.6403,23000000.0
2009-09-07 02:49:00,1.6403,1.64035,1.6402,1.6402,11100000.0
2009-09-07 02:50:00,1.64025,1.6405,1.64025,1.6403,25200000.0
2009-09-07 02:51:00,1.6403,1.64045,1.6403,1.64035,13700000.0
2009-09-07 02:52:00,1.64035,1.6404,1.6401,1.64015,74700000.0
2009-09-07 02:53:00,1.64015,1.6402,1.64,1.6401,63600000.0
2009-09-07 02:54:00,1.64015,1.64015,1.63955,1.63955,109300000.0
2009-09-07 02:55:00,1.6395,1.6396,1.6394,1.6395,101100000.0
2009-09-07 02:56:00,1.6395,1.63965,1.6394,1.6394,89100000.0
2009-09-07 02:57:00,1.63935,1.63945,1.6393,1.6394,49200000.0
2009-09-07 02:58:00,1.6393,1.6394,1.6393,1.6394,75800000.0
2009-09-07 02:59:00,1.63945,1.63955,1.6394,1.63955,52100000.0
2009-09-07 03:00:00,1.6395,1.6396,1.6395,1.6396,74900000.0
2009-09-07 03:01:00,1.6396,1.63995,1.6396,1.63985,62800000.0
2009-09-07 03:02:00,1.63985,1.6399,1.63975,1.63985,47200000.0
2009-09-07 03:03:00,1.6398,1.63985,1.6398,1.63985,82500000.0
2009-09-07 03:04:00,1.63985,1.6399,1.63985,1.6399,24400000.0
2009-09-07 03:05:00,1.6399,1.63995,1.6399,1.6399,15300000.0
2009-09-07 03:06:00,1.6399,1.64,1.6399,1.64,18000000.0
2009-09-07 03:07:00,1.64005,1.64005,1.63975,1.63975,46600000.0
2009-09-07 03:08:00,1.63975,1.63985,1.63965,1.6398,61500000.0
2009-09-07 03:09:00,1.6398,1.63985,1.6397,1.63985,87000000.0
2009-09-07 03:10:00,1.6398,1.63985,1.63975,1.63985,12200000.0
2009-09-07 03:11:00,1.63985,1.6399,1.6397,1.6398,92200000.0
2009-09-07 03:12:00,1.6398,1.6399,1.6398,1.6398,22900000.0
2009-09-07 03:13:00,1.63975,1.63975,1.6396,1.6396,32100000.0
2009-09-07 03:14:00,1.63955,1.63965,1.63955,1.63965,9200000.0
2009-09-07 03:15:00,1.63965,1.6398,1.6396,1.63975,117700000.0
2009-09-07 03:16:00,1.6397,1.6401,1.6397,1.6398,44400000.0
2009-09-07 03:17:00,1.6398,1.6398,1.63975,1.63975,24800000.0
2009-09-07 03:18:00,1.63975,1.63975,1.63965,1.63965,105400000.0
2009-09-07 03:19:00,1.6397,1.6402,1.6397,1.6402,45200000.0
2009-09-07 03:20:00,1.64015,1.64015,1.64,1.64,52400000.0
2009-09-07 03:21:00,1.64,1.64,1.6397,1.6398,64300000.0
2009-09-07 03:22:00,1.6398,1.6398,1.63975,1.6398,19200000.0
2009-09-07 03:23:00,1.63975,1.64,1.6397,1.6398,73200000.0
2009-09-07 03:24:00,1.6398,1.6398,1.63975,1.6398,27700000.0
2009-09-07 03:25:00,1.6398,1.6398,1.6398,1.6398,12500000.0
2009-09-07 03:26:00,1.6398,1.63985,1.63975,1.6398,82700000.0
2009-09-07 03:27:00,1.6398,1.6398,1.63975,1.6398,17900000.0
2009-09-07 03:28:00,1.6398,1.63985,1.6398,1.6398,37500000.0
2009-09-07 03:29:00,1.6398,1.63985,1.6398,1.6398,8500000.0
2009-09-07 03:30:00,1.6398,1.63985,1.63975,1.63985,55600000.0
2009-09-07 03:31:00,1.63985,1.63995,1.6398,1.63995,28700000.0
2009-09-07 03:32:00,1.63995,1.63995,1.6399,1.6399,7600000.0
2009-09-07 03:33:00,1.6399,1.6399,1.63985,1.63985,23600000.0
2009-09-07 03:34:00,1.63985,1.63985,1.6398,1.63985,24000000.0
2009-09-07 03:35:00,1.63985,1.6399,1.6398,1.63985,13700000.0
2009-09-07 03:36:00,1.63985,1.63995,1.63985,1.63995,34500000.0
2009-09-07 03:37:00,1.63995,1.64005,1.63985,1.63995,49500000.0
2009-09-07 03:38:00,1.63995,1.64,1.6399,1.63995,33900000.0
2009-09-07 03:39:00,1.64,1.6403,1.64,1.6403,92300000.0
2009-09-07 03:40:00,1.64035,1.6406,1.64035,1.6406,67900000.0
2009-09-07 03:41:00,1.6406,1.6407,1.64055,1.64055,93300000.0
2009-09-07 03:42:00,1.64055,1.64065,1.64055,1.64065,23300000.0
2009-09-07 03:43:00,1.6407,1.6407,1.6405,1.6407,67000000.0
2009-09-07 03:44:00,1.6407,1.6408,1.64065,1.64075,77200000.0
2009-09-07 03:45:00,1.64075,1.64075,1.64065,1.64065,42700000.0
2009-09-07 03:46:00,1.64065,1.64075,1.64065,1.6407,98700000.0
2009-09-07 03:47:00,1.64075,1.64085,1.6407,1.6408,63800000.0
2009-09-07 03:48:00,1.6408,1.64105,1.6408,1.6409,53200000.0
2009-09-07 03:49:00,1.6409,1.6409,1.64075,1.64085,50700000.0
2009-09-07 03:50:00,1.64085,1.64085,1.64075,1.6408,58300000.0
2009-09-07 03:51:00,1.6408,1.6408,1.6406,1.64075,112300000.0
2009-09-07 03:52:00,1.64075,1.6408,1.6404,1.64045,135400000.0
2009-09-07 03:53:00,1.64045,1.64055,1.6404,1.6404,62200000.0
2009-09-07 03:54:00,1.6404,1.6405,1.6404,1.6405,32600000.0
2009-09-07 03:55:00,1.6405,1.6405,1.6404,1.6405,35400000.0
2009-09-07 03:56:00,1.6405,1.6405,1.64,1.64,68000000.0
2009-09-07 03:57:00,1.64,1.64005,1.64,1.64,47700000.0
2009-09-07 03:58:00,1.64,1.6401,1.64,1.6401,36200000.0
2009-09-07 03:59:00,1.64005,1.64005,1.63975,1.6399,40100000.0
2009-09-07 04:00:00,1.6397,1.64,1.6396,1.6396,72200000.0
2009-09-07 04:01:00,1.6396,1.6396,1.63935,1.63945,61700000.0
2009-09-07 04:02:00,1.63945,1.6395,1.6394,1.63945,54400000.0
2009-09-07 04:03:00,1.6395,1.6396,1.6395,1.63955,63900000.0
2009-09-07 04:04:00,1.63955,1.63975,1.63955,1.63955,45700000.0
2009-09-07 04:05:00,1.63955,1.6396,1.6395,1.63955,22000000.0
2009-09-07 04:06:00,1.63955,1.63955,1.6392,1.63925,43800000.0
2009-09-07 04:07:00,1.6392,1.6392,1.6389,1.6389,142890000.0
2009-09-07 04:08:00,1.6389,1.63915,1.6383,1.63855,117010000.0
2009-09-07 04:09:00,1.63845,1.63855,1.63845,1.63845,31700000.0
2009-09-07 04:10:00,1.6385,1.6385,1.63845,1.63845,6500000.0
2009-09-07 04:11:00,1.6384,1.63845,1.6381,1.63845,53700000.0
2009-09-07 04:12:00,1.6385,1.6387,1.63845,1.63855,115900000.0
2009-09-07 04:13:00,1.6386,1.6388,1.6385,1.6387,51100000.0
2009-09-07 04:14:00,1.6387,1.63895,1.6387,1.63895,142300000.0
2009-09-07 04:15:00,1.6388,1.639,1.63875,1.6389,127300000.0
2009-09-07 04:16:00,1.6389,1.6389,1.6389,1.6389,11100000.0
2009-09-07 04:17:00,1.6389,1.639,1.6389,1.639,3600000.0
2009-09-07 04:18:00,1.639,1.63905,1.639,1.63905,20900000.0
2009-09-07 04:19:00,1.639,1.639,1.63885,1.63885,29700000.0
2009-09-07 04:20:00,1.63885,1.639,1.63885,1.63895,49700000.0
2009-09-07 04:21:00,1.63895,1.6391,1.6388,1.6388,86800000.0
2009-09-07 04:22:00,1.63885,1.6389,1.63885,1.63885,7200000.0
2009-09-07 04:23:00,1.63885,1.6389,1.63885,1.6389,27600000.0
2009-09-07 04:24:00,1.6389,1.63895,1.6387,1.6387,61700000.0
2009-09-07 04:25:00,1.6387,1.63885,1.6386,1.6386,60600000.0
2009-09-07 04:26:00,1.6386,1.6386,1.6385,1.6385,16500000.0
2009-09-07 04:27:00,1.6385,1.6386,1.6385,1.63855,64100000.0
2009-09-07 04:28:00,1.63855,1.63865,1.63855,1.6386,34600000.0
2009-09-07 04:29:00,1.63885,1.6391,1.6386,1.6391,87390000.0
2009-09-07 04:30:00,1.63905,1.63915,1.63875,1.63875,109400000.0
2009-09-07 04:31:00,1.6389,1.63895,1.6388,1.6388,26200000.0
2009-09-07 04:32:00,1.6388,1.63885,1.6388,1.63885,49800000.0
2009-09-07 04:33:00,1.63885,1.63885,1.6386,1.6386,21600000.0
2009-09-07 04:34:00,1.6386,1.63865,1.6385,1.6385,32100000.0
2009-09-07 04:35:00,1.63855,1.63855,1.63845,1.63845,21700000.0
2009-09-07 04:36:00,1.6385,1.63855,1.63845,1.6385,21700000.0
2009-09-07 04:37:00,1.6385,1.6385,1.6384,1.6384,13500000.0
2009-09-07 04:38:00,1.6384,1.6386,1.6384,1.6386,35300000.0
2009-09-07 04:39:00,1.6385,1.6386,1.6385,1.6386,8800000.0
2009-09-07 04:40:00,1.6386,1.63865,1.6385,1.63865,37600000.0
2009-09-07 04:41:00,1.63865,1.6387,1.63845,1.63865,43100000.0
2009-09-07 04:42:00,1.6386,1.63865,1.63835,1.6385,31000000.0
2009-09-07 04:43:00,1.63845,1.6385,1.63845,1.63845,9000000.0
2009-09-07 04:44:00,1.63845,1.63845,1.63835,1.63835,40800000.0
2009-09-07 04:45:00,1.6384,1.6385,1.6384,1.6384,20000000.0
2009-09-07 04:46:00,1.6384,1.6384,1.63825,1.63835,57200000.0
2009-09-07 04:47:00,1.63835,1.63835,1.63835,1.63835,56700000.0
2009-09-07 04:48:00,1.63835,1.63835,1.63835,1.63835,11200000.0
2009-09-07 04:49:00,1.63835,1.63835,1.63835,1.63835,9600000.0
2009-09-07 04:50:00,1.63835,1.63835,1.63835,1.63835,8000000.0
2009-09-07 04:51:00,1.63835,1.63845,1.63835,1.63845,36600000.0
2009-09-07 04:52:00,1.63845,1.63845,1.6384,1.6384,9000000.0
2009-09-07 04:53:00,1.6384,1.6384,1.63835,1.63835,8600000.0
2009-09-07 04:54:00,1.6383,1.63845,1.6383,1.63845,37200000.0
2009-09-07 04:55:00,1.6384,1.63845,1.63835,1.6384,34400000.0
2009-09-07 04:56:00,1.63804,1.63816,1.63797,1.63806,30800000.0
2009-09-07 04:57:00,1.6384,1.63855,1.6384,1.63855,25200000.0
2009-09-07 04:58:00,1.63855,1.6386,1.63855,1.63855,15000000.0
2009-09-07 04:59:00,1.63855,1.6387,1.63855,1.63865,18300000.0
2009-09-07 05:00:00,1.63865,1.63865,1.63855,1.63855,19900000.0
2009-09-07 05:01:00,1.63855,1.63865,1.63855,1.63865,4700000.0
2009-09-07 05:02:00,1.63865,1.63875,1.6386,1.6387,36300000.0
2009-09-07 05:03:00,1.6387,1.6387,1.6386,1.6386,37900000.0
2009-09-07 05:04:00,1.6386,1.63875,1.6386,1.6387,34600000.0
2009-09-07 05:05:00,1.6387,1.6387,1.6387,1.6387,20300000.0
2009-09-07 05:06:00,1.6387,1.63905,1.63865,1.63895,36000000.0
2009-09-07 05:07:00,1.639,1.639,1.639,1.639,1000000.0
2009-09-07 05:08:00,1.6389,1.63905,1.6389,1.639,8100000.0
2009-09-07 05:09:00,1.639,1.63905,1.6389,1.6389,40500000.0
2009-09-07 05:10:00,1.63895,1.63915,1.63885,1.63885,91800000.0
2009-09-07 05:11:00,1.6389,1.63895,1.63885,1.63885,55300000.0
2009-09-07 05:12:00,1.63885,1.63885,1.63875,1.6388,25200000.0
2009-09-07 05:13:00,1.6388,1.63885,1.6387,1.63875,21700000.0
2009-09-07 05:14:00,1.63875,1.6389,1.6387,1.63875,41000000.0
2009-09-07 05:15:00,1.63875,1.639,1.6387,1.6389,90600000.0
2009-09-07 05:16:00,1.6389,1.6389,1.6389,1.6389,4300000.0
2009-09-07 05:17:00,1.6389,1.6389,1.6389,1.6389,4000000.0
2009-09-07 05:18:00,1.63879,1.63893,1.63861,1.6388,75200000.0
2009-09-07 05:19:00,1.6389,1.6389,1.6389,1.6389,2000000.0
2009-09-07 05:20:00,1.6389,1.639,1.6389,1.639,9200000.0
2009-09-07 05:21:00,1.639,1.63915,1.63895,1.63905,32900000.0
2009-09-07 05:22:00,1.63905,1.63905,1.6387,1.6389,44000000.0
2009-09-07 05:23:00,1.63885,1.63885,1.63865,1.63885,38400000.0
2009-09-07 05:24:00,1.63885,1.63895,1.6388,1.63885,40000000.0
2009-09-07 05:25:00,1.6387,1.63895,1.6387,1.6388,74300000.0
2009-09-07 05:26:00,1.63885,1.63895,1.6388,1.63885,28100000.0
2009-09-07 05:27:00,1.63875,1.6389,1.63875,1.63875,30800000.0
2009-09-07 05:28:00,1.63875,1.63895,1.63875,1.6389,43700000.0
2009-09-07 05:29:00,1.63885,1.63895,1.6387,1.6388,32000000.0
2009-09-07 05:30:00,1.63875,1.6388,1.6387,1.6387,16300000.0
2009-09-07 05:31:00,1.63875,1.63875,1.6386,1.63865,12000000.0
2009-09-07 05:32:00,1.6387,1.63875,1.63855,1.6387,11000000.0
2009-09-07 05:33:00,1.63865,1.63865,1.6385,1.6386,25200000.0
2009-09-07 05:34:00,1.63855,1.6386,1.63855,1.6386,11600000.0
2009-09-07 05:35:00,1.63855,1.6386,1.63835,1.63835,57900000.0
2009-09-07 05:36:00,1.6384,1.63845,1.63825,1.63825,33100000.0
2009-09-07 05:37:00,1.63825,1.63825,1.63825,1.63825,7900000.0
2009-09-07 05:38:00,1.6382,1.63835,1.63815,1.6382,99300000.0
2009-09-07 05:39:00,1.6382,1.63825,1.63815,1.63815,102200000.0
2009-09-07 05:40:00,1.6382,1.6382,1.63815,1.63815,31800000.0
2009-09-07 05:41:00,1.63815,1.6382,1.6381,1.6382,25400000.0
2009-09-07 05:42:00,1.6382,1.63825,1.6381,1.6381,20300000.0
2009-09-07 05:43:00,1.63815,1.63815,1.63805,1.6381,36700000.0
2009-09-07 05:44:00,1.63805,1.63825,1.638,1.6382,69700000.0
2009-09-07 05:45:00,1.6382,1.63845,1.6382,1.63845,35600000.0
2009-09-07 05:46:00,1.63845,1.63845,1.6381,1.6381,90300000.0
2009-09-07 05:47:00,1.6381,1.6382,1.6381,1.6381,35600000.0
2009-09-07 05:48:00,1.6381,1.63815,1.6381,1.6381,21200000.0
2009-09-07 05:49:00,1.6381,1.6381,1.63805,1.63805,32600000.0
2009-09-07 05:50:00,1.63805,1.63805,1.63805,1.63805,2000000.0
2009-09-07 05:51:00,1.63805,1.63805,1.638,1.638,6400000.0
2009-09-07 05:52:00,1.638,1.6381,1.638,1.6381,13400000.0
2009-09-07 05:53:00,1.6381,1.63815,1.63805,1.63815,17700000.0
2009-09-07 05:54:00,1.63815,1.63825,1.63815,1.63815,67500000.0
2009-09-07 05:55:00,1.63815,1.63825,1.63815,1.63815,78400000.0
2009-09-07 05:56:00,1.63815,1.6382,1.63805,1.6382,56700000.0
2009-09-07 05:57:00,1.63825,1.63825,1.63825,1.63825,8400000.0
2009-09-07 05:58:00,1.63825,1.6384,1.6382,1.63825,61600000.0
2009-09-07 05:59:00,1.63825,1.63835,1.63825,1.63825,109400000.0
2009-09-07 06:00:00,1.63825,1.6384,1.63825,1.6384,38500000.0
2009-09-07 06:01:00,1.63845,1.63845,1.6382,1.6384,82700000.0
2009-09-07 06:02:00,1.6383,1.63845,1.63805,1.6381,122600000.0
2009-09-07 06:03:00,1.6381,1.6381,1.63785,1.6379,67800000.0
2009-09-07 06:04:00,1.6379,1.63795,1.6379,1.6379,3000000.0
2009-09-07 06:05:00,1.6379,1.6379,1.6377,1.6379,45400000.0
2009-09-07 06:06:00,1.6379,1.6379,1.6376,1.6376,75200000.0
2009-09-07 06:07:00,1.6376,1.6376,1.6376,1.6376,5000000.0
2009-09-07 06:08:00,1.6376,1.6376,1.63745,1.6375,26800000.0
2009-09-07 06:09:00,1.63745,1.63745,1.6372,1.6372,69200000.0
2009-09-07 06:10:00,1.637,1.637,1.6365,1.6366,115700000.0
2009-09-07 06:11:00,1.6366,1.6369,1.6366,1.6368,39400000.0
2009-09-07 06:12:00,1.6368,1.63705,1.63675,1.637,47800000.0
2009-09-07 06:13:00,1.637,1.6372,1.63695,1.6372,52700000.0
2009-09-07 06:14:00,1.6372,1.6372,1.63715,1.63715,163900000.0
2009-09-07 06:15:00,1.63715,1.63725,1.63715,1.6372,90700000.0
2009-09-07 06:16:00,1.6372,1.6374,1.6371,1.6371,137900000.0
2009-09-07 06:17:00,1.63725,1.6374,1.6371,1.63725,41900000.0
2009-09-07 06:18:00,1.63725,1.6373,1.63705,1.63705,50600000.0
2009-09-07 06:19:00,1.6371,1.6371,1.63645,1.6367,238200000.0
2009-09-07 06:20:00,1.6367,1.6367,1.6366,1.63665,127000000.0
2009-09-07 06:21:00,1.63665,1.63675,1.6366,1.63675,101200000.0
2009-09-07 06:22:00,1.6367,1.637,1.6367,1.6369,152200000.0
2009-09-07 06:23:00,1.6369,1.63695,1.6368,1.6369,105700000.0
2009-09-07 06:24:00,1.6369,1.63705,1.6369,1.63695,72100000.0
2009-09-07 06:25:00,1.63695,1.637,1.6369,1.637,167000000.0
2009-09-07 06:26:00,1.637,1.6371,1.6369,1.6371,104100000.0
2009-09-07 06:27:00,1.6371,1.6373,1.6371,1.6373,132800000.0
2009-09-07 06:28:00,1.6373,1.6375,1.6373,1.6373,99700000.0
2009-09-07 06:29:00,1.6374,1.63745,1.6373,1.6373,59900000.0
2009-09-07 06:30:00,1.6373,1.6378,1.6373,1.63775,264300000.0
2009-09-07 06:31:00,1.63775,1.63795,1.63745,1.63785,147100000.0
2009-09-07 06:32:00,1.63785,1.638,1.63775,1.63775,34300000.0
2009-09-07 06:33:00,1.63775,1.6379,1.6377,1.6379,35800000.0
2009-09-07 06:34:00,1.6379,1.6379,1.63785,1.6379,50600000.0
2009-09-07 06:35:00,1.6379,1.638,1.6378,1.6379,109400000.0
2009-09-07 06:36:00,1.6379,1.6379,1.6377,1.63775,38100000.0
2009-09-07 06:37:00,1.63775,1.63775,1.63765,1.63765,29000000.0
2009-09-07 06:38:00,1.6377,1.638,1.6377,1.63785,85100000.0
2009-09-07 06:39:00,1.63785,1.63785,1.6377,1.63775,87600000.0
2009-09-07 06:40:00,1.63775,1.63785,1.63765,1.6377,86700000.0
2009-09-07 06:41:00,1.6377,1.6377,1.6376,1.6377,136600000.0
2009-09-07 06:42:00,1.6377,1.63785,1.6377,1.6378,42800000.0
2009-09-07 06:43:00,1.6378,1.6378,1.6378,1.6378,5000000.0
2009-09-07 06:44:00,1.6378,1.6379,1.63765,1.63775,77800000.0
2009-09-07 06:45:00,1.63775,1.63775,1.6377,1.63775,20100000.0
2009-09-07 06:46:00,1.63775,1.63775,1.63775,1.63775,1000000.0
2009-09-07 06:47:00,1.63775,1.63775,1.6377,1.63775,28600000.0
2009-09-07 06:48:00,1.63775,1.6379,1.63775,1.63785,120900000.0
2009-09-07 06:49:00,1.63785,1.63795,1.63785,1.6379,87400000.0
2009-09-07 06:50:00,1.6379,1.6379,1.6379,1.6379,2500000.0
2009-09-07 06:51:00,1.63795,1.63805,1.6379,1.63805,45200000.0
2009-09-07 06:52:00,1.63805,1.63805,1.638,1.638,36700000.0
2009-09-07 06:53:00,1.638,1.63805,1.63795,1.63805,68600000.0
2009-09-07 06:54:00,1.63805,1.63805,1.638,1.63805,23100000.0
2009-09-07 06:55:00,1.63805,1.63815,1.638,1.638,93700000.0
2009-09-07 06:56:00,1.638,1.63805,1.6379,1.638,42100000.0
2009-09-07 06:57:00,1.638,1.63815,1.638,1.63805,61400000.0
2009-09-07 06:58:00,1.63805,1.6381,1.63755,1.63765,50000000.0
2009-09-07 06:59:00,1.63765,1.638,1.63765,1.63785,91100000.0
2009-09-07 07:00:00,1.6379,1.63795,1.63775,1.6378,72700000.0
2009-09-07 07:01:00,1.63775,1.6378,1.6376,1.6376,71400000.0
2009-09-07 07:02:00,1.6376,1.63775,1.63755,1.63775,36200000.0
2009-09-07 07:03:00,1.63775,1.6378,1.63775,1.6378,62400000.0
2009-09-07 07:04:00,1.6378,1.63805,1.6378,1.63785,84700000.0
2009-09-07 07:05:00,1.63785,1.63785,1.63765,1.63775,114500000.0
2009-09-07 07:06:00,1.63775,1.63775,1.63765,1.63775,101400000.0
2009-09-07 07:07:00,1.63775,1.63775,1.6376,1.6376,70700000.0
2009-09-07 07:08:00,1.6376,1.63765,1.6375,1.63755,41500000.0
2009-09-07 07:09:00,1.63755,1.63755,1.63755,1.63755,142300000.0
2009-09-07 07:10:00,1.63755,1.63765,1.63755,1.63765,48100000.0
2009-09-07 07:11:00,1.6376,1.63765,1.6375,1.6375,17000000.0
2009-09-07 07:12:00,1.63755,1.6376,1.63745,1.63745,17500000.0
2009-09-07 07:13:00,1.6375,1.63755,1.6375,1.63755,8000000.0
2009-09-07 07:14:00,1.63755,1.63755,1.6375,1.6375,25200000.0
2009-09-07 07:15:00,1.6375,1.6376,1.6373,1.6376,71100000.0
2009-09-07 07:16:00,1.6375,1.6376,1.6375,1.6375,36300000.0
2009-09-07 07:17:00,1.6375,1.6376,1.63745,1.63755,17100000.0
2009-09-07 07:18:00,1.6376,1.6376,1.63755,1.6376,7000000.0
2009-09-07 07:19:00,1.63755,1.6376,1.63755,1.63755,30700000.0
2009-09-07 07:20:00,1.6376,1.6376,1.63755,1.6376,15000000.0
2009-09-07 07:21:00,1.6376,1.6376,1.63755,1.63755,17600000.0
2009-09-07 07:22:00,1.6376,1.6376,1.6376,1.6376,4000000.0
2009-09-07 07:23:00,1.6376,1.6376,1.63735,1.63745,82800000.0
2009-09-07 07:24:00,1.63745,1.6375,1.63735,1.6374,47500000.0
2009-09-07 07:25:00,1.63745,1.63745,1.63745,1.63745,2000000.0
2009-09-07 07:26:00,1.63745,1.63745,1.63745,1.63745,8000000.0
2009-09-07 07:27:00,1.63745,1.63745,1.63745,1.63745,2000000.0
2009-09-07 07:28:00,1.63745,1.63745,1.63745,1.63745,1000000.0
2009-09-07 07:29:00,1.63745,1.63745,1.6373,1.6373,16800000.0
2009-09-07 07:30:00,1.6373,1.63745,1.6373,1.63745,55800000.0
2009-09-07 07:31:00,1.63745,1.6375,1.63745,1.6375,33600000.0
2009-09-07 07:32:00,1.63755,1.63755,1.6375,1.6375,7000000.0
2009-09-07 07:33:00,1.63745,1.63745,1.6373,1.63735,74600000.0
2009-09-07 07:34:00,1.63735,1.6374,1.6372,1.6372,51700000.0
2009-09-07 07:35:00,1.6372,1.6372,1.6371,1.63715,52100000.0
2009-09-07 07:36:00,1.6372,1.6372,1.63715,1.63715,40400000.0
2009-09-07 07:37:00,1.63725,1.63725,1.63725,1.63725,15000000.0
2009-09-07 07:38:00,1.63725,1.63725,1.63725,1.63725,28700000.0
2009-09-07 07:39:00,1.6373,1.6373,1.63725,1.6373,78000000.0
2009-09-07 07:40:00,1.6373,1.6373,1.6372,1.63725,84800000.0
2009-09-07 07:41:00,1.63725,1.63725,1.6372,1.63725,44800000.0
2009-09-07 07:42:00,1.63725,1.63725,1.63725,1.63725,19200000.0
2009-09-07 07:43:00,1.63725,1.63725,1.63725,1.63725,12800000.0
2009-09-07 07:44:00,1.63725,1.63735,1.6372,1.6373,83200000.0
2009-09-07 07:45:00,1.63735,1.63745,1.63735,1.6374,78100000.0
2009-09-07 07:46:00,1.63745,1.63745,1.6374,1.6374,98300000.0
2009-09-07 07:47:00,1.6374,1.63755,1.63725,1.6375,109400000.0
2009-09-07 07:48:00,1.63755,1.63755,1.6374,1.6374,61700000.0
2009-09-07 07:49:00,1.6374,1.63745,1.63715,1.63715,134900000.0
2009-09-07 07:50:00,1.6372,1.63725,1.63715,1.6372,37800000.0
2009-09-07 07:51:00,1.6373,1.6373,1.6371,1.6371,67000000.0
2009-09-07 07:52:00,1.6371,1.6372,1.6371,1.6371,49600000.0
2009-09-07 07:53:00,1.6371,1.6372,1.6371,1.63715,63500000.0
2009-09-07 07:54:00,1.63715,1.63715,1.63705,1.63705,99000000.0
2009-09-07 07:55:00,1.63705,1.63735,1.63705,1.6372,77600000.0
2009-09-07 07:56:00,1.6372,1.63745,1.6372,1.6373,65900000.0
2009-09-07 07:57:00,1.6373,1.63745,1.63725,1.63745,121200000.0
2009-09-07 07:58:00,1.63745,1.63745,1.63725,1.63735,62600000.0
2009-09-07 07:59:00,1.63735,1.63735,1.63695,1.63695,114400000.0
2009-09-07 08:00:00,1.637,1.63745,1.637,1.6374,157600000.0
2009-09-07 08:01:00,1.6374,1.63805,1.6374,1.63795,133000000.0
2009-09-07 08:02:00,1.6379,1.63795,1.6378,1.63795,108500000.0
2009-09-07 08:03:00,1.63795,1.63815,1.6379,1.63815,111400000.0
2009-09-07 08:04:00,1.6381,1.6386,1.6381,1.6384,152100000.0
2009-09-07 08:05:00,1.6384,1.6385,1.63825,1.6385,101900000.0
2009-09-07 08:06:00,1.6384,1.6385,1.6384,1.63845,54000000.0
2009-09-07 08:07:00,1.63845,1.6386,1.63835,1.6386,107300000.0
2009-09-07 08:08:00,1.6385,1.6391,1.6384,1.6391,65400000.0
2009-09-07 08:09:00,1.6391,1.6391,1.6387,1.6387,147800000.0
2009-09-07 08:10:00,1.63875,1.6393,1.63875,1.63915,134800000.0
2009-09-07 08:11:00,1.63915,1.6395,1.639,1.6392,112200000.0
2009-09-07 08:12:00,1.6392,1.63935,1.6392,1.63935,115900000.0
2009-09-07 08:13:00,1.6394,1.63945,1.6392,1.63935,104600000.0
2009-09-07 08:14:00,1.6394,1.6394,1.63925,1.6394,115800000.0
2009-09-07 08:15:00,1.6396,1.63965,1.63955,1.6396,61800000.0
2009-09-07 08:16:00,1.6396,1.64,1.6396,1.6399,97000000.0
2009-09-07 08:17:00,1.6399,1.64,1.6398,1.64,120100000.0
2009-09-07 08:18:00,1.64,1.64,1.63995,1.64,34800000.0
2009-09-07 08:19:00,1.64,1.6404,1.63995,1.6404,109900000.0
2009-09-07 08:20:00,1.6404,1.6414,1.6404,1.6414,196700000.0
2009-09-07 08:21:00,1.64145,1.64175,1.64145,1.6416,98000000.0
2009-09-07 08:22:00,1.6415,1.64155,1.6412,1.6412,78300000.0
2009-09-07 08:23:00,1.6412,1.6412,1.6409,1.641,51000000.0
2009-09-07 08:24:00,1.64095,1.641,1.6408,1.6408,45100000.0
2009-09-07 08:25:00,1.6409,1.64095,1.64055,1.64055,54400000.0
2009-09-07 08:26:00,1.64055,1.6408,1.64045,1.6406,192700000.0
2009-09-07 08:27:00,1.6406,1.6407,1.6404,1.64045,113800000.0
2009-09-07 08:28:00,1.64045,1.6408,1.64045,1.6407,45400000.0
2009-09-07 08:29:00,1.6407,1.6408,1.6406,1.6406,80600000.0
2009-09-07 08:30:00,1.6406,1.64065,1.64035,1.64035,62800000.0
2009-09-07 08:31:00,1.64035,1.64045,1.64035,1.6404,18600000.0
2009-09-07 08:32:00,1.6404,1.6405,1.6403,1.64035,85900000.0
2009-09-07 08:33:00,1.64035,1.6405,1.64,1.64005,91700000.0
2009-09-07 08:34:00,1.64005,1.64015,1.63985,1.63995,162200000.0
2009-09-07 08:35:00,1.6399,1.63995,1.63945,1.63945,99000000.0
2009-09-07 08:36:00,1.63945,1.63945,1.6392,1.6392,170000000.0
2009-09-07 08:37:00,1.6392,1.63935,1.63915,1.63915,173600000.0
2009-09-07 08:38:00,1.63915,1.63935,1.63915,1.6392,63300000.0
2009-09-07 08:39:00,1.6392,1.6397,1.6392,1.6395,112000000.0
2009-09-07 08:40:00,1.6395,1.6397,1.6395,1.63965,89000000.0
2009-09-07 08:41:00,1.63965,1.6402,1.63955,1.64,217300000.0
2009-09-07 08:42:00,1.64,1.64025,1.6399,1.6402,159100000.0
2009-09-07 08:43:00,1.6402,1.6402,1.63975,1.6399,44900000.0
2009-09-07 08:44:00,1.6399,1.6399,1.6395,1.6395,60200000.0
2009-09-07 08:45:00,1.6395,1.63955,1.6394,1.6394,57600000.0
2009-09-07 08:46:00,1.6394,1.6395,1.63915,1.63915,145600000.0
2009-09-07 08:47:00,1.63905,1.63915,1.6389,1.63895,269699999.0
2009-09-07 08:48:00,1.63895,1.63915,1.63875,1.639,282100000.0
2009-09-07 08:49:00,1.639,1.639,1.63885,1.63895,192900000.0
2009-09-07 08:50:00,1.63895,1.63895,1.6387,1.6387,128200000.0
2009-09-07 08:51:00,1.6387,1.6389,1.6387,1.63885,172300000.0
2009-09-07 08:52:00,1.63885,1.6389,1.63885,1.6389,58000000.0
2009-09-07 08:53:00,1.6389,1.63905,1.6387,1.63885,111600000.0
2009-09-07 08:54:00,1.63875,1.63875,1.63825,1.6383,94600000.0
2009-09-07 08:55:00,1.63835,1.63835,1.63745,1.63765,160400000.0
2009-09-07 08:56:00,1.63765,1.63765,1.6373,1.6374,126800000.0
2009-09-07 08:57:00,1.6374,1.63755,1.63735,1.6374,116900000.0
2009-09-07 08:58:00,1.6374,1.6377,1.6374,1.63755,76400000.0
2009-09-07 08:59:00,1.6376,1.6378,1.63755,1.6378,80100000.0
2009-09-07 09:00:00,1.6378,1.6378,1.63745,1.63765,113900000.0
2009-09-07 09:01:00,1.63765,1.6381,1.63765,1.6381,112100000.0
2009-09-07 09:02:00,1.6381,1.6383,1.6381,1.6383,346400000.0
2009-09-07 09:03:00,1.6383,1.639,1.6383,1.639,530799999.0
2009-09-07 09:04:00,1.639,1.6391,1.6389,1.63905,220200000.0
2009-09-07 09:05:00,1.63905,1.63935,1.63905,1.6392,238000000.0
2009-09-07 09:06:00,1.6392,1.63935,1.6392,1.63935,317900000.0
2009-09-07 09:07:00,1.6394,1.6404,1.63935,1.6404,256700000.0
2009-09-07 09:08:00,1.6404,1.6406,1.63965,1.6399,401200000.0
2009-09-07 09:09:00,1.64,1.6411,1.63985,1.64065,557400000.0
2009-09-07 09:10:00,1.64075,1.64075,1.64,1.6406,656300000.0
2009-09-07 09:11:00,1.6407,1.64075,1.64035,1.6404,326200000.0
2009-09-07 09:12:00,1.6404,1.641,1.64035,1.6408,276900000.0
2009-09-07 09:13:00,1.6408,1.6408,1.64005,1.64015,448899999.0
2009-09-07 09:14:00,1.64015,1.64015,1.6399,1.64,642100000.0
2009-09-07 09:15:00,1.64,1.6409,1.64,1.6408,423400001.0
2009-09-07 09:16:00,1.6409,1.64105,1.6405,1.6405,252300000.0
2009-09-07 09:17:00,1.6406,1.6406,1.6401,1.6401,73900000.0
2009-09-07 09:18:00,1.6402,1.6402,1.6394,1.63975,812500002.0
2009-09-07 09:19:00,1.63975,1.6398,1.6395,1.6396,337200000.0
2009-09-07 09:20:00,1.6396,1.6398,1.6392,1.6396,436599999.0
2009-09-07 09:21:00,1.6396,1.6399,1.63955,1.63975,216700000.0
2009-09-07 09:22:00,1.6398,1.64,1.63975,1.63985,119800000.0
2009-09-07 09:23:00,1.6399,1.63995,1.6396,1.63965,144100000.0
2009-09-07 09:24:00,1.63965,1.63965,1.6392,1.6394,319800000.0
2009-09-07 09:25:00,1.6394,1.6397,1.63915,1.6395,466000000.0
2009-09-07 09:26:00,1.6395,1.64025,1.6395,1.6401,505800000.0
2009-09-07 09:27:00,1.6401,1.6403,1.64,1.6403,398900000.0
2009-09-07 09:28:00,1.6403,1.6406,1.64,1.64,279700000.0
2009-09-07 09:29:00,1.64,1.6405,1.63995,1.6402,486300000.0
2009-09-07 09:30:00,1.6402,1.64055,1.64005,1.6404,341100000.0
2009-09-07 09:31:00,1.6404,1.6406,1.64035,1.6404,324400000.0
2009-09-07 09:32:00,1.6404,1.6411,1.6404,1.641,462700000.0
2009-09-07 09:33:00,1.6411,1.6413,1.6411,1.6412,306300000.0
2009-09-07 09:34:00,1.6412,1.6417,1.6412,1.6417,300800000.0
2009-09-07 09:35:00,1.64185,1.6419,1.6413,1.6414,338100000.0
2009-09-07 09:36:00,1.64135,1.6431,1.64135,1.6431,464000000.0
2009-09-07 09:37:00,1.6431,1.64345,1.6427,1.64345,428900000.0
2009-09-07 09:38:00,1.6435,1.64435,1.6434,1.6435,540199999.0
2009-09-07 09:39:00,1.6435,1.6435,1.6428,1.643,530000000.0
2009-09-07 09:40:00,1.643,1.64305,1.64235,1.6426,545800000.0
2009-09-07 09:41:00,1.6426,1.6434,1.6426,1.6434,392900000.0
2009-09-07 09:42:00,1.6434,1.6435,1.643,1.6431,245800000.0
2009-09-07 09:43:00,1.6431,1.6434,1.64295,1.6431,424100000.0
2009-09-07 09:44:00,1.643,1.64315,1.6427,1.64275,270300000.0
2009-09-07 09:45:00,1.6428,1.6428,1.6425,1.6425,268700000.0
2009-09-07 09:46:00,1.6425,1.6426,1.6425,1.6426,152200000.0
2009-09-07 09:47:00,1.6426,1.6426,1.64235,1.6425,210400000.0
2009-09-07 09:48:00,1.64245,1.6426,1.6424,1.6426,153600000.0
2009-09-07 09:49:00,1.6425,1.6426,1.6425,1.6425,175300000.0
2009-09-07 09:50:00,1.6425,1.6425,1.64215,1.64215,304300000.0
2009-09-07 09:51:00,1.64215,1.64215,1.6416,1.6416,219500000.0
2009-09-07 09:52:00,1.6416,1.642,1.6416,1.6417,500200000.0
2009-09-07 09:53:00,1.6416,1.64175,1.64135,1.6414,463599999.0
2009-09-07 09:54:00,1.6414,1.64185,1.6414,1.6417,403600000.0
2009-09-07 09:55:00,1.6416,1.6417,1.6415,1.64155,327300000.0
2009-09-07 09:56:00,1.64155,1.6417,1.64155,1.6416,200400000.0
2009-09-07 09:57:00,1.6417,1.6417,1.6416,1.6416,301300000.0
2009-09-07 09:58:00,1.6416,1.642,1.6416,1.642,307200000.0
2009-09-07 09:59:00,1.642,1.64235,1.6419,1.6419,316500000.0
2009-09-07 10:00:00,1.64185,1.64205,1.6417,1.6417,260100000.0
2009-09-07 10:01:00,1.6417,1.6422,1.64135,1.642,365300000.0
2009-09-07 10:02:00,1.642,1.6422,1.64175,1.64185,384300000.0
2009-09-07 10:03:00,1.64185,1.64185,1.6415,1.6418,435200000.0
2009-09-07 10:04:00,1.64175,1.642,1.64175,1.642,195800000.0
2009-09-07 10:05:00,1.642,1.6422,1.642,1.6422,188200000.0
2009-09-07 10:06:00,1.6422,1.6422,1.6416,1.64165,362700000.0
2009-09-07 10:07:00,1.6417,1.642,1.6416,1.6418,405300000.0
2009-09-07 10:08:00,1.6418,1.6418,1.6415,1.6416,361600000.0
2009-09-07 10:09:00,1.6416,1.64175,1.6415,1.6416,481500000.0
2009-09-07 10:10:00,1.6416,1.6416,1.641,1.6412,385800000.0
2009-09-07 10:11:00,1.6413,1.64215,1.64125,1.64215,264100000.0
2009-09-07 10:12:00,1.642,1.6422,1.64155,1.64205,469500000.0
2009-09-07 10:13:00,1.64205,1.64225,1.642,1.6421,249200000.0
2009-09-07 10:14:00,1.64215,1.6422,1.64205,1.6421,160400000.0
2009-09-07 10:15:00,1.6421,1.64265,1.6421,1.6426,359400000.0
2009-09-07 10:16:00,1.64275,1.6429,1.64265,1.64275,300499999.0
2009-09-07 10:17:00,1.64275,1.6432,1.64275,1.6428,256700000.0
2009-09-07 10:18:00,1.6428,1.6431,1.6428,1.6431,345700000.0
2009-09-07 10:19:00,1.6431,1.6432,1.6424,1.6424,287700000.0
2009-09-07 10:20:00,1.6424,1.6426,1.6424,1.6426,165100000.0
2009-09-07 10:21:00,1.6427,1.6428,1.6426,1.6427,229900000.0
2009-09-07 10:22:00,1.6427,1.6431,1.6425,1.6429,361100000.0
2009-09-07 10:23:00,1.6429,1.6433,1.6427,1.6433,406900000.0
2009-09-07 10:24:00,1.6432,1.6433,1.643,1.64325,160500000.0
2009-09-07 10:25:00,1.64325,1.6433,1.643,1.6431,233600000.0
2009-09-07 10:26:00,1.64305,1.6432,1.64295,1.6431,226400000.0
2009-09-07 10:27:00,1.6432,1.6433,1.64285,1.64285,169700000.0
2009-09-07 10:28:00,1.64285,1.6431,1.6428,1.643,233600000.0
2009-09-07 10:29:00,1.643,1.643,1.6428,1.6428,304900000.0
2009-09-07 10:30:00,1.6428,1.6428,1.64265,1.6427,213500000.0
2009-09-07 10:31:00,1.6427,1.6429,1.6426,1.6428,253600000.0
2009-09-07 10:32:00,1.6429,1.6429,1.6427,1.6427,299800000.0
2009-09-07 10:33:00,1.6427,1.6428,1.64245,1.6425,424500000.0
2009-09-07 10:34:00,1.6425,1.6426,1.6423,1.6423,201800000.0
2009-09-07 10:35:00,1.6423,1.64235,1.64205,1.6421,268700000.0
2009-09-07 10:36:00,1.6421,1.6421,1.64185,1.64205,288800000.0
2009-09-07 10:37:00,1.642,1.6421,1.64185,1.6419,206400001.0
2009-09-07 10:38:00,1.6419,1.6419,1.64145,1.6417,348000000.0
2009-09-07 10:39:00,1.6417,1.6418,1.64145,1.64145,385900000.0
2009-09-07 10:40:00,1.64145,1.64145,1.641,1.6411,304600000.0
2009-09-07 10:41:00,1.64095,1.64125,1.64095,1.6412,189700000.0
2009-09-07 10:42:00,1.6412,1.6414,1.641,1.6411,355800000.0
2009-09-07 10:43:00,1.64115,1.6412,1.641,1.6411,163800000.0
2009-09-07 10:44:00,1.6411,1.6416,1.64105,1.6416,263300000.0
2009-09-07 10:45:00,1.64155,1.64155,1.64105,1.64115,174400000.0
2009-09-07 10:46:00,1.6411,1.64115,1.6405,1.6406,336600000.0
2009-09-07 10:47:00,1.6406,1.641,1.6406,1.64095,174400000.0
2009-09-07 10:48:00,1.64095,1.6416,1.6408,1.6416,341900000.0
2009-09-07 10:49:00,1.6416,1.6416,1.641,1.6412,338000000.0
2009-09-07 10:50:00,1.6412,1.6414,1.64105,1.64125,357200000.0
2009-09-07 10:51:00,1.64125,1.6414,1.64125,1.6413,192800000.0
2009-09-07 10:52:00,1.64125,1.6413,1.6412,1.6412,75000000.0
2009-09-07 10:53:00,1.6412,1.64125,1.6409,1.64095,78400000.0
2009-09-07 10:54:00,1.6409,1.6409,1.6407,1.6408,96100000.0
2009-09-07 10:55:00,1.6408,1.641,1.64075,1.641,144900000.0
2009-09-07 10:56:00,1.641,1.6414,1.641,1.64135,138500000.0
2009-09-07 10:57:00,1.64135,1.6415,1.6413,1.6415,161350000.0
2009-09-07 10:58:00,1.6415,1.6416,1.64145,1.6415,210100000.0
2009-09-07 10:59:00,1.6415,1.64165,1.6414,1.6415,114400000.0
2009-09-07 11:00:00,1.6415,1.64185,1.6415,1.6417,310800000.0
2009-09-07 11:01:00,1.6417,1.6419,1.6417,1.6417,345800000.0
2009-09-07 11:02:00,1.6417,1.6419,1.6417,1.6419,252700000.0
2009-09-07 11:03:00,1.6419,1.6419,1.6417,1.6417,167700000.0
2009-09-07 11:04:00,1.64175,1.64185,1.64135,1.64135,154800000.0
2009-09-07 11:05:00,1.64135,1.64145,1.6413,1.6414,158800000.0
2009-09-07 11:06:00,1.6414,1.6414,1.6413,1.6414,299500000.0
2009-09-07 11:07:00,1.6414,1.6417,1.6412,1.6417,334400001.0
2009-09-07 11:08:00,1.64165,1.6417,1.64135,1.6415,231000000.0
2009-09-07 11:09:00,1.6415,1.6417,1.6415,1.6415,260600000.0
2009-09-07 11:10:00,1.6415,1.64175,1.64125,1.6415,265900000.0
2009-09-07 11:11:00,1.6415,1.6418,1.6415,1.64165,262100000.0
2009-09-07 11:12:00,1.6418,1.6419,1.6415,1.6417,356700000.0
2009-09-07 11:13:00,1.6417,1.6418,1.6415,1.6418,457800000.0
2009-09-07 11:14:00,1.6418,1.6418,1.6415,1.6415,381400000.0
2009-09-07 11:15:00,1.6415,1.64175,1.64145,1.6416,411700000.0
2009-09-07 11:16:00,1.64165,1.6417,1.6416,1.6417,145100000.0
2009-09-07 11:17:00,1.64175,1.64185,1.64145,1.64145,253100000.0
2009-09-07 11:18:00,1.64145,1.6415,1.64135,1.6415,159100000.0
2009-09-07 11:19:00,1.6415,1.6417,1.6414,1.6414,149200000.0
2009-09-07 11:20:00,1.6414,1.6418,1.6413,1.6418,250100000.0
2009-09-07 11:21:00,1.6418,1.64185,1.64165,1.6418,185900000.0
2009-09-07 11:22:00,1.6418,1.6418,1.64135,1.64165,230800000.0
2009-09-07 11:23:00,1.64165,1.6417,1.6416,1.6416,180500000.0
2009-09-07 11:24:00,1.6416,1.6418,1.6416,1.6418,63200000.0
2009-09-07 11:25:00,1.6419,1.6419,1.6419,1.6419,89500000.0
2009-09-07 11:26:00,1.64185,1.64185,1.6417,1.6417,44700000.0
2009-09-07 11:27:00,1.6417,1.6418,1.6416,1.6416,165400000.0
2009-09-07 11:28:00,1.6416,1.6416,1.64125,1.64125,122700000.0
2009-09-07 11:29:00,1.64125,1.6415,1.6411,1.64115,196600000.0
2009-09-07 11:30:00,1.64115,1.64125,1.64105,1.6411,147500000.0
2009-09-07 11:31:00,1.64115,1.6412,1.6409,1.64095,120400000.0
2009-09-07 11:32:00,1.64095,1.64125,1.6409,1.6411,107900000.0
2009-09-07 11:33:00,1.6411,1.64125,1.64095,1.6411,108800000.0
2009-09-07 11:34:00,1.64105,1.64135,1.64105,1.64135,101200000.0
2009-09-07 11:35:00,1.64135,1.64145,1.64135,1.6414,120200000.0
2009-09-07 11:36:00,1.6414,1.6416,1.64115,1.64155,102000000.0
2009-09-07 11:37:00,1.6416,1.6417,1.64135,1.6415,229800000.0
2009-09-07 11:38:00,1.6415,1.6416,1.64145,1.64155,130400000.0
2009-09-07 11:39:00,1.64155,1.6418,1.6415,1.6417,186900000.0
2009-09-07 11:40:00,1.6416,1.6416,1.64115,1.6413,196800000.0
2009-09-07 11:41:00,1.6413,1.64135,1.6409,1.64095,138500000.0
2009-09-07 11:42:00,1.641,1.64105,1.6409,1.64105,138400000.0
2009-09-07 11:43:00,1.64105,1.64115,1.64105,1.64115,36300000.0
2009-09-07 11:44:00,1.6411,1.64115,1.6406,1.6408,129600000.0
2009-09-07 11:45:00,1.6407,1.6407,1.6405,1.6406,177000000.0
2009-09-07 11:46:00,1.6406,1.6406,1.6405,1.6405,273500000.0
2009-09-07 11:47:00,1.6405,1.6405,1.6404,1.6404,120500000.0
2009-09-07 11:48:00,1.6404,1.6405,1.64025,1.6405,247200000.0
2009-09-07 11:49:00,1.6404,1.6408,1.6404,1.6405,316200000.0
2009-09-07 11:50:00,1.6405,1.64065,1.64045,1.6406,279300000.0
2009-09-07 11:51:00,1.6406,1.6411,1.64045,1.641,254700000.0
2009-09-07 11:52:00,1.6409,1.6412,1.6409,1.6411,310200000.0
2009-09-07 11:53:00,1.6411,1.6411,1.64065,1.6407,225900000.0
2009-09-07 11:54:00,1.6407,1.6418,1.6407,1.6418,410600000.0
2009-09-07 11:55:00,1.6419,1.642,1.6414,1.6415,412200000.0
2009-09-07 11:56:00,1.6415,1.6416,1.6414,1.6416,236300000.0
2009-09-07 11:57:00,1.6416,1.6416,1.64135,1.6416,151900000.0
2009-09-07 11:58:00,1.6415,1.6418,1.6415,1.6418,203000000.0
2009-09-07 11:59:00,1.6419,1.6422,1.6419,1.6422,341400000.0
2009-09-07 12:00:00,1.6422,1.6426,1.6422,1.6426,416900000.0
2009-09-07 12:01:00,1.64265,1.6429,1.6425,1.6426,225400000.0
2009-09-07 12:02:00,1.6426,1.6426,1.6424,1.6426,142000000.0
2009-09-07 12:03:00,1.6426,1.6426,1.6424,1.6424,109500000.0
2009-09-07 12:04:00,1.6424,1.6424,1.64205,1.64205,202600000.0
2009-09-07 12:05:00,1.64205,1.6426,1.6419,1.6424,256300000.0
2009-09-07 12:06:00,1.6424,1.6427,1.6422,1.6425,313800000.0
2009-09-07 12:07:00,1.6425,1.6426,1.6424,1.6425,149900000.0
2009-09-07 12:08:00,1.6425,1.6426,1.6424,1.6424,144200000.0
2009-09-07 12:09:00,1.6424,1.6424,1.6423,1.6423,87600000.0
2009-09-07 12:10:00,1.6423,1.6425,1.6423,1.6425,52600000.0
2009-09-07 12:11:00,1.6425,1.6427,1.6425,1.64265,173300000.0
2009-09-07 12:12:00,1.6426,1.6427,1.6424,1.64245,133700000.0
2009-09-07 12:13:00,1.6425,1.6427,1.64245,1.6426,157600000.0
2009-09-07 12:14:00,1.64255,1.64255,1.6421,1.6425,178000000.0
2009-09-07 12:15:00,1.6424,1.6426,1.6422,1.6426,290000000.0
2009-09-07 12:16:00,1.6425,1.6426,1.6424,1.6426,328900000.0
2009-09-07 12:17:00,1.6426,1.6428,1.64245,1.6425,134800000.0
2009-09-07 12:18:00,1.6425,1.64275,1.6423,1.6425,169200000.0
2009-09-07 12:19:00,1.6425,1.6426,1.64245,1.6426,97100000.0
2009-09-07 12:20:00,1.64255,1.64265,1.64245,1.64255,97400000.0
2009-09-07 12:21:00,1.64255,1.6426,1.6425,1.64255,55000000.0
2009-09-07 12:22:00,1.6426,1.6428,1.64255,1.6427,166700000.0
2009-09-07 12:23:00,1.6427,1.64285,1.6426,1.6427,160400000.0
2009-09-07 12:24:00,1.64265,1.6429,1.64245,1.6428,189700000.0
2009-09-07 12:25:00,1.6428,1.64285,1.64265,1.64265,51300000.0
2009-09-07 12:26:00,1.6427,1.6428,1.6426,1.6426,98700000.0
2009-09-07 12:27:00,1.6426,1.6427,1.6424,1.6424,169600000.0
2009-09-07 12:28:00,1.64245,1.64245,1.6424,1.64245,9000000.0
2009-09-07 12:29:00,1.64245,1.64265,1.64245,1.64265,24700000.0
2009-09-07 12:30:00,1.6427,1.6428,1.64255,1.6426,47100000.0
2009-09-07 12:31:00,1.6426,1.643,1.6426,1.643,204100000.0
2009-09-07 12:32:00,1.643,1.6431,1.643,1.64305,231700000.0
2009-09-07 12:33:00,1.6431,1.6433,1.643,1.6431,147900000.0
2009-09-07 12:34:00,1.6431,1.6433,1.6431,1.6432,44400000.0
2009-09-07 12:35:00,1.64315,1.6432,1.643,1.643,178200001.0
2009-09-07 12:36:00,1.64295,1.6431,1.6429,1.6431,142000000.0
2009-09-07 12:37:00,1.6432,1.6432,1.6431,1.6431,40600000.0
2009-09-07 12:38:00,1.6431,1.6432,1.643,1.64305,86100000.0
2009-09-07 12:39:00,1.6431,1.6432,1.6429,1.64305,50000000.0
2009-09-07 12:40:00,1.643,1.6431,1.64285,1.64285,65200000.0
2009-09-07 12:41:00,1.6429,1.6431,1.64285,1.6431,145900000.0
2009-09-07 12:42:00,1.6433,1.6433,1.6432,1.6432,163700000.0
2009-09-07 12:43:00,1.6432,1.6433,1.6432,1.6433,125400000.0
2009-09-07 12:44:00,1.6433,1.6441,1.64315,1.644,420100000.0
2009-09-07 12:45:00,1.6441,1.64415,1.6439,1.6441,358900000.0
2009-09-07 12:46:00,1.6441,1.6442,1.6439,1.64405,320000000.0
2009-09-07 12:47:00,1.644,1.6441,1.64385,1.644,370600000.0
2009-09-07 12:48:00,1.6439,1.6439,1.6437,1.6437,142900000.0
2009-09-07 12:49:00,1.6438,1.6438,1.6437,1.6437,39800000.0
2009-09-07 12:50:00,1.6437,1.6438,1.6436,1.6438,268100000.0
2009-09-07 12:51:00,1.6438,1.6439,1.64375,1.6439,291700000.0
2009-09-07 12:52:00,1.64385,1.644,1.6438,1.6439,84600000.0
2009-09-07 12:53:00,1.6439,1.6439,1.6438,1.6438,84400000.0
2009-09-07 12:54:00,1.6438,1.64385,1.64365,1.64375,211900000.0
2009-09-07 12:55:00,1.64375,1.6438,1.6436,1.6436,194100000.0
2009-09-07 12:56:00,1.6436,1.6437,1.6436,1.6437,157000000.0
2009-09-07 12:57:00,1.6436,1.6438,1.6436,1.6437,229800000.0
2009-09-07 12:58:00,1.64365,1.6439,1.6433,1.64355,356100000.0
2009-09-07 12:59:00,1.64355,1.6436,1.6434,1.64345,89700000.0
2009-09-07 13:00:00,1.64345,1.6435,1.6434,1.64345,224000000.0
2009-09-07 13:01:00,1.6434,1.6436,1.6434,1.6434,143600000.0
2009-09-07 13:02:00,1.64355,1.64355,1.6434,1.6434,219400000.0
2009-09-07 13:03:00,1.64345,1.6436,1.6434,1.6436,86500000.0
2009-09-07 13:04:00,1.6436,1.64365,1.6436,1.6436,94800000.0
2009-09-07 13:05:00,1.6436,1.6436,1.6436,1.6436,33700000.0
2009-09-07 13:06:00,1.6436,1.64375,1.64355,1.6437,88000000.0
2009-09-07 13:07:00,1.64365,1.644,1.64365,1.6439,146500000.0
2009-09-07 13:08:00,1.6439,1.644,1.6439,1.644,197700000.0
2009-09-07 13:09:00,1.644,1.6441,1.64395,1.644,94800000.0
2009-09-07 13:10:00,1.644,1.6442,1.64395,1.644,288900000.0
2009-09-07 13:11:00,1.644,1.6442,1.64395,1.6441,245600000.0
2009-09-07 13:12:00,1.6441,1.6442,1.64405,1.64405,247600000.0
2009-09-07 13:13:00,1.6441,1.6443,1.6436,1.6437,360500000.0
2009-09-07 13:14:00,1.64375,1.6439,1.64365,1.6437,200900000.0
2009-09-07 13:15:00,1.6437,1.64375,1.64365,1.64365,140900000.0
2009-09-07 13:16:00,1.6437,1.6437,1.6433,1.6434,194000000.0
2009-09-07 13:17:00,1.6434,1.6435,1.6433,1.64345,245900000.0
2009-09-07 13:18:00,1.64345,1.6435,1.6433,1.6434,91400000.0
2009-09-07 13:19:00,1.6434,1.6435,1.64335,1.64335,67700000.0
2009-09-07 13:20:00,1.6433,1.6434,1.64325,1.6433,212700000.0
2009-09-07 13:21:00,1.64325,1.64325,1.643,1.64305,151800000.0
2009-09-07 13:22:00,1.64295,1.643,1.64275,1.643,199900000.0
2009-09-07 13:23:00,1.64295,1.643,1.64295,1.643,52900000.0
2009-09-07 13:24:00,1.643,1.6431,1.643,1.643,120600000.0
2009-09-07 13:25:00,1.643,1.643,1.6428,1.6428,214800000.0
2009-09-07 13:26:00,1.6428,1.6429,1.6428,1.6429,186900000.0
2009-09-07 13:27:00,1.6429,1.6431,1.6429,1.6431,167300000.0
2009-09-07 13:28:00,1.6431,1.6432,1.643,1.64315,126500000.0
2009-09-07 13:29:00,1.64315,1.6433,1.6431,1.6431,91900000.0
2009-09-07 13:30:00,1.6433,1.6433,1.6428,1.6428,205500000.0
2009-09-07 13:31:00,1.6428,1.6429,1.6427,1.6429,225600000.0
2009-09-07 13:32:00,1.6429,1.643,1.64275,1.64275,184400000.0
2009-09-07 13:33:00,1.64275,1.6431,1.64265,1.6429,326600000.0
2009-09-07 13:34:00,1.6429,1.6432,1.6429,1.6432,204100000.0
2009-09-07 13:35:00,1.6431,1.6431,1.64275,1.643,217400000.0
2009-09-07 13:36:00,1.643,1.6431,1.6429,1.643,249300000.0
2009-09-07 13:37:00,1.643,1.6431,1.6429,1.643,160400000.0
2009-09-07 13:38:00,1.643,1.6431,1.64295,1.64305,218100000.0
2009-09-07 13:39:00,1.64305,1.64305,1.6428,1.6428,187400000.0
2009-09-07 13:40:00,1.64285,1.6429,1.6428,1.64285,114600000.0
2009-09-07 13:41:00,1.64285,1.6429,1.6428,1.6428,97300000.0
2009-09-07 13:42:00,1.6428,1.64315,1.6428,1.643,290200000.0
2009-09-07 13:43:00,1.643,1.6431,1.6429,1.643,140400000.0
2009-09-07 13:44:00,1.643,1.643,1.64265,1.6427,208800000.0
2009-09-07 13:45:00,1.6427,1.6427,1.64215,1.6422,350700000.0
2009-09-07 13:46:00,1.6422,1.6426,1.6422,1.64255,165100000.0
2009-09-07 13:47:00,1.6426,1.6427,1.64215,1.6423,222300000.0
2009-09-07 13:48:00,1.6423,1.6423,1.642,1.64205,248500000.0
2009-09-07 13:49:00,1.64205,1.64225,1.642,1.64215,164400000.0
2009-09-07 13:50:00,1.64215,1.6422,1.6421,1.64215,91800000.0
2009-09-07 13:51:00,1.64215,1.64255,1.64215,1.64225,175400000.0
2009-09-07 13:52:00,1.64225,1.6423,1.6422,1.64225,40800000.0
2009-09-07 13:53:00,1.64215,1.6422,1.642,1.642,178600000.0
2009-09-07 13:54:00,1.64205,1.64205,1.64175,1.64185,153800000.0
2009-09-07 13:55:00,1.64185,1.642,1.64165,1.6419,250100000.0
2009-09-07 13:56:00,1.6419,1.6419,1.64165,1.64175,164200000.0
2009-09-07 13:57:00,1.64175,1.6418,1.64165,1.6417,205200000.0
2009-09-07 13:58:00,1.64165,1.64165,1.64155,1.6416,203500000.0
2009-09-07 13:59:00,1.6416,1.6417,1.64155,1.6417,69700000.0
2009-09-07 14:00:00,1.6417,1.6417,1.64145,1.64145,99300000.0
2009-09-07 14:01:00,1.6415,1.64165,1.64115,1.64115,437400003.0
2009-09-07 14:02:00,1.6412,1.6413,1.64105,1.64115,412500001.0
2009-09-07 14:03:00,1.64115,1.6413,1.6411,1.64115,211100000.0
2009-09-07 14:04:00,1.64115,1.64145,1.64115,1.6414,238300000.0
2009-09-07 14:05:00,1.6414,1.6414,1.6414,1.6414,24000000.0
2009-09-07 14:06:00,1.6414,1.6414,1.64125,1.6413,41300000.0
2009-09-07 14:07:00,1.6413,1.64135,1.64125,1.6413,28500000.0
2009-09-07 14:08:00,1.6413,1.6413,1.64085,1.64085,132900000.0
2009-09-07 14:09:00,1.64085,1.64095,1.6408,1.64095,378800000.0
2009-09-07 14:10:00,1.6409,1.641,1.6409,1.641,158900000.0
2009-09-07 14:11:00,1.641,1.641,1.64085,1.64085,159800000.0
2009-09-07 14:12:00,1.64095,1.641,1.64065,1.64065,65100000.0
2009-09-07 14:13:00,1.64065,1.6409,1.64065,1.64085,130800000.0
2009-09-07 14:14:00,1.64085,1.64095,1.6405,1.6405,239800000.0
2009-09-07 14:15:00,1.6405,1.64085,1.6405,1.64055,165800000.0
2009-09-07 14:16:00,1.64055,1.6407,1.6405,1.64065,116500000.0
2009-09-07 14:17:00,1.64065,1.6409,1.6406,1.64085,159200000.0
2009-09-07 14:18:00,1.64085,1.6412,1.64085,1.6412,99600000.0
2009-09-07 14:19:00,1.64115,1.6418,1.64115,1.6418,145600000.0
2009-09-07 14:20:00,1.6418,1.6419,1.6417,1.6419,116300000.0
2009-09-07 14:21:00,1.6419,1.642,1.64185,1.6419,114800000.0
2009-09-07 14:22:00,1.6419,1.6421,1.6419,1.642,70400000.0
2009-09-07 14:23:00,1.642,1.642,1.6418,1.6418,137200000.0
2009-09-07 14:24:00,1.6418,1.6418,1.64135,1.6414,375300000.0
2009-09-07 14:25:00,1.64135,1.64135,1.6409,1.6409,82800000.0
2009-09-07 14:26:00,1.6409,1.6409,1.6407,1.64075,166200000.0
2009-09-07 14:27:00,1.64075,1.64075,1.6405,1.64065,48200000.0
2009-09-07 14:28:00,1.64055,1.6406,1.6403,1.64035,54200000.0
2009-09-07 14:29:00,1.64035,1.64035,1.6401,1.6401,36000000.0
2009-09-07 14:30:00,1.6401,1.64015,1.63995,1.6401,151200000.0
2009-09-07 14:31:00,1.6401,1.6402,1.64005,1.6402,115600000.0
2009-09-07 14:32:00,1.64035,1.6406,1.64025,1.6405,93600000.0
2009-09-07 14:33:00,1.6405,1.6405,1.6403,1.6404,58200000.0
2009-09-07 14:34:00,1.64035,1.6404,1.64025,1.64025,60800000.0
2009-09-07 14:35:00,1.6403,1.6404,1.64025,1.6404,77400000.0
2009-09-07 14:36:00,1.64035,1.6404,1.64035,1.64035,22000000.0
2009-09-07 14:37:00,1.6404,1.6404,1.6403,1.64035,18400000.0
2009-09-07 14:38:00,1.6404,1.6404,1.6402,1.6402,86100000.0
2009-09-07 14:39:00,1.64025,1.64035,1.6402,1.6402,32100000.0
2009-09-07 14:40:00,1.6402,1.64025,1.6401,1.64025,74400000.0
2009-09-07 14:41:00,1.64025,1.64025,1.64005,1.64015,101000000.0
2009-09-07 14:42:00,1.64015,1.64015,1.64005,1.6401,33200000.0
2009-09-07 14:43:00,1.64015,1.64015,1.64005,1.64005,57300000.0
2009-09-07 14:44:00,1.64,1.64,1.63965,1.6397,190800000.0
2009-09-07 14:45:00,1.6397,1.6397,1.63925,1.63925,160800000.0
2009-09-07 14:46:00,1.63925,1.63935,1.6382,1.6384,164500000.0
2009-09-07 14:47:00,1.6383,1.6387,1.6382,1.6385,259600000.0
2009-09-07 14:48:00,1.6385,1.6392,1.6385,1.63905,249899999.0
2009-09-07 14:49:00,1.639,1.639,1.63855,1.63865,319700000.0
2009-09-07 14:50:00,1.63865,1.63895,1.63865,1.63885,134900000.0
2009-09-07 14:51:00,1.63885,1.63885,1.6387,1.63885,159600000.0
2009-09-07 14:52:00,1.63875,1.63885,1.6387,1.6388,189900000.0
2009-09-07 14:53:00,1.6388,1.63885,1.6387,1.6388,32800000.0
2009-09-07 14:54:00,1.6388,1.6391,1.6388,1.6391,194300000.0
2009-09-07 14:55:00,1.6391,1.6393,1.63905,1.6391,167300000.0
2009-09-07 14:56:00,1.63905,1.63915,1.639,1.6391,121000000.0
2009-09-07 14:57:00,1.6391,1.6392,1.639,1.63905,131900000.0
2009-09-07 14:58:00,1.63905,1.63905,1.6383,1.63835,199300000.0
2009-09-07 14:59:00,1.6383,1.63855,1.6383,1.63855,99000000.0
2009-09-07 15:00:00,1.63855,1.63865,1.63845,1.6386,259200000.0
2009-09-07 15:01:00,1.6386,1.63905,1.6386,1.63885,226500000.0
2009-09-07 15:02:00,1.63885,1.639,1.63885,1.6389,231300000.0
2009-09-07 15:03:00,1.6389,1.639,1.6388,1.63895,212800000.0
2009-09-07 15:04:00,1.63895,1.63925,1.63885,1.63915,115600000.0
2009-09-07 15:05:00,1.63915,1.63955,1.6391,1.63955,126600000.0
2009-09-07 15:06:00,1.63955,1.63965,1.63945,1.6396,117200000.0
2009-09-07 15:07:00,1.63965,1.6398,1.6396,1.6397,95000000.0
2009-09-07 15:08:00,1.6397,1.6397,1.6397,1.6397,9000000.0
2009-09-07 15:09:00,1.6397,1.6397,1.6397,1.6397,5000000.0
2009-09-07 15:10:00,1.6397,1.63985,1.6397,1.6398,74400000.0
2009-09-07 15:11:00,1.6398,1.63985,1.6398,1.63985,33000000.0
2009-09-07 15:12:00,1.63985,1.63985,1.63975,1.63975,130800000.0
2009-09-07 15:13:00,1.63975,1.64005,1.6397,1.64005,141700000.0
2009-09-07 15:14:00,1.64005,1.6401,1.64,1.6401,159400000.0
2009-09-07 15:15:00,1.6401,1.6401,1.64,1.64,70800000.0
2009-09-07 15:16:00,1.64,1.64005,1.63995,1.64,166600000.0
2009-09-07 15:17:00,1.64,1.6401,1.64,1.6401,163300000.0
2009-09-07 15:18:00,1.6401,1.64015,1.64,1.64015,157300000.0
2009-09-07 15:19:00,1.64015,1.6403,1.6398,1.6398,221500000.0
2009-09-07 15:20:00,1.63975,1.63975,1.63955,1.63975,95600000.0
2009-09-07 15:21:00,1.6397,1.6397,1.6395,1.6395,66500000.0
2009-09-07 15:22:00,1.6395,1.64025,1.63945,1.64025,182300000.0
2009-09-07 15:23:00,1.64025,1.6404,1.64,1.64,84500000.0
2009-09-07 15:24:00,1.64,1.64,1.6398,1.63985,149600000.0
2009-09-07 15:25:00,1.63985,1.6399,1.63975,1.63985,169800000.0
2009-09-07 15:26:00,1.63985,1.63985,1.6398,1.63985,236500000.0
2009-09-07 15:27:00,1.63985,1.63995,1.6398,1.63985,400800001.0
2009-09-07 15:28:00,1.63985,1.6402,1.63985,1.63995,144600000.0
2009-09-07 15:29:00,1.63995,1.63995,1.6397,1.6398,175100000.0
2009-09-07 15:30:00,1.6398,1.6398,1.6396,1.6396,93100000.0
2009-09-07 15:31:00,1.6396,1.6397,1.6396,1.6397,51900000.0
2009-09-07 15:32:00,1.63965,1.6397,1.63935,1.63945,116800000.0
2009-09-07 15:33:00,1.63945,1.63945,1.6394,1.6394,34700000.0
2009-09-07 15:34:00,1.6394,1.63945,1.6394,1.6394,22600000.0
2009-09-07 15:35:00,1.6394,1.6394,1.63935,1.6394,54400000.0
2009-09-07 15:36:00,1.63945,1.63945,1.63935,1.63935,134600000.0
2009-09-07 15:37:00,1.63935,1.6404,1.63925,1.6404,204800000.0
2009-09-07 15:38:00,1.6404,1.6407,1.64025,1.6407,86600000.0
2009-09-07 15:39:00,1.6407,1.64075,1.6406,1.64065,61500000.0
2009-09-07 15:40:00,1.6406,1.6406,1.64025,1.64025,109700000.0
2009-09-07 15:41:00,1.6402,1.6403,1.63995,1.63995,155600000.0
2009-09-07 15:42:00,1.63995,1.64,1.6398,1.6398,66900000.0
2009-09-07 15:43:00,1.6398,1.63985,1.6397,1.6398,59200000.0
2009-09-07 15:44:00,1.6398,1.6399,1.6398,1.6398,127400000.0
2009-09-07 15:45:00,1.6398,1.63995,1.6398,1.6399,86900000.0
2009-09-07 15:46:00,1.6399,1.6401,1.6399,1.64,113100000.0
2009-09-07 15:47:00,1.64,1.6401,1.63985,1.6401,273100000.0
2009-09-07 15:48:00,1.64,1.6401,1.63995,1.63995,63700000.0
2009-09-07 15:49:00,1.63995,1.64015,1.63995,1.6401,69700000.0
2009-09-07 15:50:00,1.6401,1.64015,1.64,1.64015,56300000.0
2009-09-07 15:51:00,1.64,1.64,1.6398,1.6398,108800000.0
2009-09-07 15:52:00,1.6398,1.6399,1.63965,1.63985,110100000.0
2009-09-07 15:53:00,1.63985,1.64,1.63985,1.64,199200000.0
2009-09-07 15:54:00,1.64,1.64,1.6398,1.6399,138400000.0
2009-09-07 15:55:00,1.63985,1.6399,1.6397,1.6397,130600000.0
2009-09-07 15:56:00,1.6397,1.6397,1.63925,1.63925,185900000.0
2009-09-07 15:57:00,1.63925,1.6394,1.63925,1.6394,106700000.0
2009-09-07 15:58:00,1.6394,1.6395,1.6393,1.6394,167100000.0
2009-09-07 15:59:00,1.6394,1.6397,1.6389,1.63895,302500000.0
2009-09-07 16:00:00,1.63895,1.63895,1.6386,1.6386,185800000.0
2009-09-07 16:01:00,1.6385,1.63855,1.6382,1.6384,133199998.0
2009-09-07 16:02:00,1.6384,1.63875,1.63835,1.6385,276199999.0
2009-09-07 16:03:00,1.6385,1.6385,1.63825,1.6384,219900000.0
2009-09-07 16:04:00,1.63845,1.63845,1.63775,1.63785,123500000.0
2009-09-07 16:05:00,1.63785,1.63805,1.6374,1.6377,204100000.0
2009-09-07 16:06:00,1.6377,1.6378,1.63745,1.63765,198100000.0
2009-09-07 16:07:00,1.63765,1.6377,1.63755,1.6376,171700000.0
2009-09-07 16:08:00,1.6376,1.63765,1.63755,1.6376,75200000.0
2009-09-07 16:09:00,1.6376,1.6378,1.6376,1.6378,107600000.0
2009-09-07 16:10:00,1.6378,1.638,1.6377,1.6379,185600000.0
2009-09-07 16:11:00,1.6379,1.6379,1.6378,1.6378,107400001.0
2009-09-07 16:12:00,1.6378,1.63795,1.6378,1.63785,51900000.0
2009-09-07 16:13:00,1.63785,1.6379,1.63775,1.6379,49000000.0
2009-09-07 16:14:00,1.6379,1.638,1.6379,1.6379,146400000.0
2009-09-07 16:15:00,1.63785,1.6381,1.63785,1.63795,94300000.0
2009-09-07 16:16:00,1.63795,1.638,1.63795,1.638,36400000.0
2009-09-07 16:17:00,1.638,1.6381,1.63785,1.63795,124600000.0
2009-09-07 16:18:00,1.638,1.6382,1.638,1.6382,67700000.0
2009-09-07 16:19:00,1.63815,1.6382,1.63805,1.63815,121000000.0
2009-09-07 16:20:00,1.63815,1.63815,1.638,1.638,41500000.0
2009-09-07 16:21:00,1.6379,1.6379,1.63775,1.6378,78600000.0
2009-09-07 16:22:00,1.6378,1.6379,1.6377,1.63785,201500000.0
2009-09-07 16:23:00,1.63785,1.63795,1.63785,1.63785,100500000.0
2009-09-07 16:24:00,1.6379,1.63795,1.63785,1.63785,76500000.0
2009-09-07 16:25:00,1.6379,1.6379,1.6377,1.6378,72900000.0
2009-09-07 16:26:00,1.6378,1.6379,1.6377,1.63785,100200000.0
2009-09-07 16:27:00,1.6378,1.6378,1.63765,1.6377,58800000.0
2009-09-07 16:28:00,1.6377,1.63785,1.6377,1.63775,220300000.0
2009-09-07 16:29:00,1.63775,1.63795,1.63775,1.6379,33800000.0
2009-09-07 16:30:00,1.63785,1.6379,1.6377,1.63775,280400000.0
2009-09-07 16:31:00,1.63775,1.6379,1.63775,1.63785,91100000.0
2009-09-07 16:32:00,1.63785,1.6381,1.6378,1.6381,131100000.0
2009-09-07 16:33:00,1.63805,1.63825,1.63805,1.63825,91600000.0
2009-09-07 16:34:00,1.63825,1.6383,1.63815,1.6383,62000000.0
2009-09-07 16:35:00,1.6383,1.6383,1.63815,1.6383,196800000.0
2009-09-07 16:36:00,1.6383,1.6384,1.6382,1.6382,99500000.0
2009-09-07 16:37:00,1.6382,1.63855,1.6382,1.63845,181000000.0
2009-09-07 16:38:00,1.6385,1.63855,1.6382,1.63825,274200000.0
2009-09-07 16:39:00,1.63825,1.63825,1.6381,1.6381,83300000.0
2009-09-07 16:40:00,1.6381,1.63815,1.638,1.6381,67400000.0
2009-09-07 16:41:00,1.6381,1.63815,1.6381,1.63815,39000000.0
2009-09-07 16:42:00,1.63815,1.63815,1.63785,1.63795,66200000.0
2009-09-07 16:43:00,1.63795,1.6381,1.63795,1.638,85500000.0
2009-09-07 16:44:00,1.638,1.63815,1.63795,1.6381,75500000.0
2009-09-07 16:45:00,1.6381,1.6385,1.6381,1.6383,139300000.0
2009-09-07 16:46:00,1.63845,1.63875,1.63845,1.6386,540399998.0
2009-09-07 16:47:00,1.63855,1.6386,1.6385,1.63855,286900000.0
2009-09-07 16:48:00,1.6386,1.6387,1.63855,1.6387,65800001.0
2009-09-07 16:49:00,1.6387,1.6388,1.63865,1.63865,109100000.0
2009-09-07 16:50:00,1.63865,1.63885,1.63865,1.63885,45800000.0
2009-09-07 16:51:00,1.63885,1.6391,1.63885,1.639,108000000.0
2009-09-07 16:52:00,1.639,1.63905,1.639,1.639,32300000.0
2009-09-07 16:53:00,1.639,1.639,1.6386,1.63865,252300000.0
2009-09-07 16:54:00,1.63865,1.63865,1.6385,1.63865,208100000.0
2009-09-07 16:55:00,1.63865,1.6388,1.63855,1.63855,65600000.0
2009-09-07 16:56:00,1.6386,1.6387,1.63845,1.6386,80900000.0
2009-09-07 16:57:00,1.6387,1.6387,1.6384,1.6384,48000000.0
2009-09-07 16:58:00,1.6384,1.6385,1.638,1.6381,218800000.0
2009-09-07 16:59:00,1.63805,1.63805,1.6374,1.63745,322100000.0
2009-09-07 17:00:00,1.6375,1.63795,1.63745,1.63785,162700000.0
2009-09-07 17:01:00,1.63785,1.63795,1.6378,1.6379,82300000.0
2009-09-07 17:02:00,1.63785,1.63785,1.6375,1.6377,107900000.0
2009-09-07 17:03:00,1.6377,1.6377,1.6376,1.6376,53700000.0
2009-09-07 17:04:00,1.6376,1.6378,1.6376,1.63775,80100000.0
2009-09-07 17:05:00,1.63775,1.63785,1.6377,1.6378,193500000.0
2009-09-07 17:06:00,1.63785,1.63805,1.6378,1.63795,234499998.0
2009-09-07 17:07:00,1.6379,1.63795,1.63775,1.63775,49000000.0
2009-09-07 17:08:00,1.63775,1.63785,1.6377,1.6377,161900000.0
2009-09-07 17:09:00,1.6377,1.6379,1.6377,1.6378,102300000.0
2009-09-07 17:10:00,1.6378,1.63805,1.63775,1.63785,157200000.0
2009-09-07 17:11:00,1.63795,1.63795,1.6377,1.63775,176200000.0
2009-09-07 17:12:00,1.63775,1.63775,1.63755,1.63755,65000000.0
2009-09-07 17:13:00,1.63755,1.6377,1.6375,1.6376,181600000.0
2009-09-07 17:14:00,1.6377,1.6377,1.6376,1.6377,173400000.0
2009-09-07 17:15:00,1.63775,1.63775,1.63755,1.6376,221600000.0
2009-09-07 17:16:00,1.6376,1.6376,1.63735,1.63735,120600000.0
2009-09-07 17:17:00,1.63735,1.6375,1.63735,1.63745,46000000.0
2009-09-07 17:18:00,1.63745,1.6375,1.6371,1.63715,104200000.0
2009-09-07 17:19:00,1.63705,1.6373,1.63705,1.6371,164400000.0
2009-09-07 17:20:00,1.6371,1.63715,1.6371,1.6371,228700000.0
2009-09-07 17:21:00,1.6371,1.6372,1.6371,1.6372,174700000.0
2009-09-07 17:22:00,1.63715,1.63755,1.63715,1.6375,155900000.0
2009-09-07 17:23:00,1.6375,1.63775,1.6375,1.6376,164800000.0
2009-09-07 17:24:00,1.6375,1.63755,1.6375,1.6375,73000000.0
2009-09-07 17:25:00,1.6375,1.6377,1.6375,1.63755,136700000.0
2009-09-07 17:26:00,1.6377,1.6381,1.6377,1.63805,219500000.0
2009-09-07 17:27:00,1.63805,1.6381,1.63775,1.63785,123300000.0
2009-09-07 17:28:00,1.63785,1.63785,1.6376,1.63765,122100000.0
2009-09-07 17:29:00,1.63765,1.6379,1.63765,1.63785,123900000.0
2009-09-07 17:30:00,1.6379,1.63805,1.6378,1.638,40200000.0
2009-09-07 17:31:00,1.638,1.638,1.638,1.638,9300000.0
2009-09-07 17:32:00,1.638,1.63805,1.63785,1.638,125600000.0
2009-09-07 17:33:00,1.63795,1.63805,1.63745,1.6375,63600000.0
2009-09-07 17:34:00,1.6375,1.63755,1.6374,1.63755,46000000.0
2009-09-07 17:35:00,1.63755,1.63755,1.63745,1.6375,87400001.0
2009-09-07 17:36:00,1.6375,1.6375,1.6375,1.6375,66600000.0
2009-09-07 17:37:00,1.6375,1.6376,1.63735,1.6375,64200000.0
2009-09-07 17:38:00,1.63745,1.6375,1.63745,1.63745,9000000.0
2009-09-07 17:39:00,1.6375,1.6376,1.63735,1.6374,24800000.0
2009-09-07 17:40:00,1.6375,1.6375,1.63735,1.6375,49800000.0
2009-09-07 17:41:00,1.63735,1.6374,1.63725,1.63725,50900000.0
2009-09-07 17:42:00,1.63725,1.63745,1.6372,1.6373,117700000.0
2009-09-07 17:43:00,1.6373,1.63735,1.63705,1.63725,69100000.0
2009-09-07 17:44:00,1.63725,1.6373,1.6371,1.63715,162300001.0
2009-09-07 17:45:00,1.63715,1.6372,1.6371,1.6371,53800000.0
2009-09-07 17:46:00,1.6371,1.63715,1.637,1.63705,41600000.0
2009-09-07 17:47:00,1.63705,1.63705,1.637,1.637,90300000.0
2009-09-07 17:48:00,1.637,1.637,1.637,1.637,44600000.0
2009-09-07 17:49:00,1.63695,1.637,1.6368,1.6369,61000000.0
2009-09-07 17:50:00,1.6369,1.6369,1.6368,1.6368,37600000.0
2009-09-07 17:51:00,1.6368,1.6368,1.63665,1.63665,32900000.0
2009-09-07 17:52:00,1.63665,1.63675,1.6365,1.6365,33700000.0
2009-09-07 17:53:00,1.6365,1.6367,1.6365,1.6367,81000000.0
2009-09-07 17:54:00,1.6367,1.6367,1.6366,1.6366,10000000.0
2009-09-07 17:55:00,1.6366,1.6366,1.63655,1.6366,40600000.0
2009-09-07 17:56:00,1.6366,1.6366,1.63635,1.63635,60200000.0
2009-09-07 17:57:00,1.6364,1.6364,1.63635,1.63635,32600000.0
2009-09-07 17:58:00,1.6364,1.63645,1.63635,1.6364,126000000.0
2009-09-07 17:59:00,1.6364,1.6368,1.63635,1.63665,215300001.0
2009-09-07 18:00:00,1.6367,1.63685,1.6364,1.63675,121200000.0
2009-09-07 18:01:00,1.63675,1.63675,1.63655,1.63665,101700000.0
2009-09-07 18:02:00,1.63665,1.63675,1.6366,1.6367,45900000.0
2009-09-07 18:03:00,1.63665,1.63675,1.6364,1.63655,285300000.0
2009-09-07 18:04:00,1.63655,1.63675,1.63655,1.6366,79100000.0
2009-09-07 18:05:00,1.6366,1.6366,1.6358,1.6358,171200000.0
2009-09-07 18:06:00,1.63565,1.6357,1.63515,1.63545,212900000.0
2009-09-07 18:07:00,1.6355,1.63585,1.63535,1.6354,331300000.0
2009-09-07 18:08:00,1.63535,1.63575,1.6346,1.6346,228900000.0
2009-09-07 18:09:00,1.63475,1.63475,1.6341,1.63455,126000000.0
2009-09-07 18:10:00,1.6346,1.6348,1.63445,1.6346,109400000.0
2009-09-07 18:11:00,1.6346,1.63465,1.6345,1.63455,65400000.0
2009-09-07 18:12:00,1.63455,1.63465,1.63455,1.6346,53200000.0
2009-09-07 18:13:00,1.6346,1.63475,1.63455,1.63475,184200000.0
2009-09-07 18:14:00,1.63475,1.6348,1.63475,1.6348,21400000.0
2009-09-07 18:15:00,1.63475,1.6348,1.63455,1.6347,49600000.0
2009-09-07 18:16:00,1.6347,1.63475,1.63465,1.63465,63500000.0
2009-09-07 18:17:00,1.6347,1.63485,1.6344,1.6345,100000000.0
2009-09-07 18:18:00,1.6345,1.63455,1.63435,1.63445,72500000.0
2009-09-07 18:19:00,1.6344,1.6345,1.63425,1.63425,37400000.0
2009-09-07 18:20:00,1.63425,1.63455,1.63425,1.63455,69500000.0
2009-09-07 18:21:00,1.63455,1.6346,1.63445,1.63445,18000000.0
2009-09-07 18:22:00,1.6344,1.63445,1.63435,1.63435,70000000.0
2009-09-07 18:23:00,1.63435,1.6344,1.6343,1.6344,25800000.0
2009-09-07 18:24:00,1.6344,1.63445,1.6343,1.63435,39000000.0
2009-09-07 18:25:00,1.63435,1.6345,1.63435,1.6345,13000000.0
2009-09-07 18:26:00,1.6345,1.6345,1.63435,1.6344,31000000.0
2009-09-07 18:27:00,1.63435,1.63435,1.6341,1.6341,20200000.0
2009-09-07 18:28:00,1.6341,1.6341,1.6338,1.63385,134900000.0
2009-09-07 18:29:00,1.63385,1.634,1.63375,1.6339,188800000.0
2009-09-07 18:30:00,1.63395,1.63415,1.63345,1.63375,211900000.0
2009-09-07 18:31:00,1.63375,1.6339,1.63365,1.63385,97300000.0
2009-09-07 18:32:00,1.63375,1.6338,1.6332,1.6332,41800000.0
2009-09-07 18:33:00,1.63325,1.6334,1.6326,1.6326,347900001.0
2009-09-07 18:34:00,1.6326,1.6327,1.6326,1.6327,59200000.0
2009-09-07 18:35:00,1.6327,1.63285,1.63265,1.63285,55900000.0
2009-09-07 18:36:00,1.63285,1.63295,1.63285,1.63295,14000000.0
2009-09-07 18:37:00,1.6329,1.633,1.63285,1.6329,17000000.0
2009-09-07 18:38:00,1.63295,1.633,1.63285,1.633,13300000.0
2009-09-07 18:39:00,1.633,1.633,1.633,1.633,8000000.0
2009-09-07 18:40:00,1.63305,1.63315,1.63305,1.63315,26000000.0
2009-09-07 18:41:00,1.63315,1.63325,1.63315,1.63325,15200000.0
2009-09-07 18:42:00,1.63325,1.63325,1.6332,1.6332,16800000.0
2009-09-07 18:43:00,1.6332,1.6333,1.6332,1.63325,20700000.0
2009-09-07 18:44:00,1.6333,1.63335,1.63325,1.63325,10600000.0
2009-09-07 18:45:00,1.63325,1.63335,1.63325,1.63335,41700000.0
2009-09-07 18:46:00,1.63335,1.63345,1.63335,1.63345,64900000.0
2009-09-07 18:47:00,1.6335,1.6335,1.6334,1.63345,42400000.0
2009-09-07 18:48:00,1.63345,1.6335,1.63335,1.63345,49900000.0
2009-09-07 18:49:00,1.6335,1.6336,1.63345,1.63345,36400000.0
2009-09-07 18:50:00,1.63345,1.63355,1.63345,1.63355,44000000.0
2009-09-07 18:51:00,1.63355,1.63355,1.6335,1.6335,40500000.0
2009-09-07 18:52:00,1.6335,1.6335,1.6332,1.63325,28900000.0
2009-09-07 18:53:00,1.6331,1.6331,1.6328,1.63305,98900000.0
2009-09-07 18:54:00,1.63305,1.6332,1.6329,1.63315,124900000.0
2009-09-07 18:55:00,1.6332,1.6336,1.6332,1.6333,77300000.0
2009-09-07 18:56:00,1.6333,1.6335,1.6333,1.6335,42400000.0
2009-09-07 18:57:00,1.63345,1.63345,1.6331,1.6331,100100000.0
2009-09-07 18:58:00,1.63305,1.6331,1.63305,1.63305,23000000.0
2009-09-07 18:59:00,1.633,1.633,1.633,1.633,4800000.0
2009-09-07 19:00:00,1.633,1.6333,1.63295,1.6333,48400000.0
2009-09-07 19:01:00,1.6333,1.6333,1.6331,1.6333,20700000.0
2009-09-07 19:02:00,1.63325,1.6333,1.6331,1.6333,40800000.0
2009-09-07 19:03:00,1.6333,1.63335,1.6331,1.6331,41500000.0
2009-09-07 19:04:00,1.6331,1.63325,1.6329,1.633,194800000.0
2009-09-07 19:05:00,1.63285,1.6329,1.6328,1.6329,48600000.0
2009-09-07 19:06:00,1.6329,1.6329,1.6329,1.6329,20800000.0
2009-09-07 19:07:00,1.6329,1.633,1.6329,1.6329,81400000.0
2009-09-07 19:08:00,1.63268,1.63297,1.6325,1.63272,209500000.0
2009-09-07 19:09:00,1.6329,1.6329,1.6329,1.6329,1600000.0
2009-09-07 19:10:00,1.6329,1.6329,1.63285,1.63285,19200000.0
2009-09-07 19:11:00,1.63285,1.6331,1.63275,1.6328,44500000.0
2009-09-07 19:12:00,1.6328,1.6328,1.6328,1.6328,10000000.0
2009-09-07 19:13:00,1.6328,1.63285,1.6327,1.63285,24400000.0
2009-09-07 19:14:00,1.63285,1.63285,1.63285,1.63285,6600000.0
2009-09-07 19:15:00,1.63285,1.63285,1.63285,1.63285,3200000.0
2009-09-07 19:16:00,1.63285,1.6329,1.63285,1.6329,5000000.0
2009-09-07 19:17:00,1.6329,1.6329,1.6329,1.6329,4800000.0
2009-09-07 19:18:00,1.6329,1.633,1.6329,1.63295,28300000.0
2009-09-07 19:19:00,1.6331,1.6331,1.633,1.633,46600000.0
2009-09-07 19:20:00,1.633,1.633,1.633,1.633,50200000.0
2009-09-07 19:21:00,1.633,1.633,1.633,1.633,66900000.0
2009-09-07 19:22:00,1.633,1.633,1.633,1.633,12500000.0
2009-09-07 19:23:00,1.633,1.6331,1.633,1.6331,5100000.0
2009-09-07 19:24:00,1.63305,1.63305,1.63305,1.63305,1000000.0
2009-09-07 19:25:00,1.63305,1.63305,1.63275,1.63285,30800000.0
2009-09-07 19:26:00,1.63285,1.63285,1.63285,1.63285,6600000.0
2009-09-07 19:27:00,1.63285,1.63285,1.63285,1.63285,20000000.0
2009-09-07 19:28:00,1.63295,1.63305,1.63295,1.63305,5400000.0
2009-09-07 19:29:00,1.633,1.633,1.63285,1.63285,59800000.0
2009-09-07 19:30:00,1.63285,1.63285,1.63285,1.63285,5600000.0
2009-09-07 19:31:00,1.63255,1.63289,1.63255,1.63265,590700000.0
2009-09-07 19:32:00,1.63274,1.63283,1.63256,1.63279,390700000.0
2009-09-07 19:33:00,1.63285,1.63295,1.63285,1.63295,30200000.0
2009-09-07 19:34:00,1.633,1.633,1.633,1.633,11000000.0
2009-09-07 19:35:00,1.633,1.63305,1.633,1.63305,10100000.0
2009-09-07 19:36:00,1.6331,1.63315,1.63305,1.63305,46800000.0
2009-09-07 19:37:00,1.63305,1.63305,1.63305,1.63305,4400000.0
2009-09-07 19:38:00,1.63305,1.63305,1.63285,1.6329,89700000.0
2009-09-07 19:39:00,1.6328,1.63285,1.6328,1.63285,19700000.0
2009-09-07 19:40:00,1.63285,1.63305,1.63285,1.63285,50200000.0
2009-09-07 19:41:00,1.63285,1.633,1.63285,1.63295,49700000.0
2009-09-07 19:42:00,1.633,1.63305,1.63295,1.63305,14500000.0
2009-09-07 19:43:00,1.63305,1.63305,1.6328,1.6328,45100000.0
2009-09-07 19:44:00,1.6328,1.6328,1.6328,1.6328,7300000.0
2009-09-07 19:45:00,1.63285,1.6329,1.63285,1.63285,25800000.0
2009-09-07 19:46:00,1.6329,1.6329,1.6329,1.6329,1000000.0
2009-09-07 19:47:00,1.6329,1.6329,1.6329,1.6329,18000000.0
2009-09-07 19:48:00,1.6328,1.6329,1.6328,1.63285,47500000.0
2009-09-07 19:49:00,1.63285,1.63285,1.6328,1.6328,11300000.0
2009-09-07 19:50:00,1.6328,1.6328,1.6328,1.6328,9700000.0
2009-09-07 19:51:00,1.6328,1.633,1.6328,1.633,21200000.0
2009-09-07 19:52:00,1.63305,1.63305,1.63295,1.63305,38700000.0
2009-09-07 19:53:00,1.63305,1.63305,1.63305,1.63305,5200000.0
2009-09-07 19:54:00,1.63305,1.6331,1.63305,1.6331,32400000.0
2009-09-07 19:55:00,1.6331,1.6331,1.6331,1.6331,4600000.0
2009-09-07 19:56:00,1.6331,1.6331,1.63305,1.63305,28000000.0
2009-09-07 19:57:00,1.63305,1.63305,1.633,1.633,21800000.0
2009-09-07 19:58:00,1.63305,1.63305,1.63305,1.63305,10200000.0
2009-09-07 19:59:00,1.63305,1.63305,1.63305,1.63305,3600000.0
2009-09-07 20:00:00,1.63292,1.63295,1.63274,1.63291,40900000.0
2009-09-07 20:01:00,1.63305,1.63305,1.63305,1.63305,6000000.0
2009-09-07 20:02:00,1.63305,1.63305,1.63305,1.63305,28800000.0
2009-09-07 20:03:00,1.63298,1.63303,1.63277,1.63296,39700000.0
2009-09-07 20:04:00,1.63293,1.63303,1.63277,1.63277,53800000.0
2009-09-07 20:05:00,1.6331,1.6331,1.633,1.633,26300000.0
2009-09-07 20:06:00,1.63276,1.63305,1.6326,1.63282,153100000.0
2009-09-07 20:07:00,1.633,1.633,1.63295,1.633,39600000.0
2009-09-07 20:08:00,1.633,1.633,1.633,1.633,4800000.0
2009-09-07 20:09:00,1.63289,1.63289,1.63255,1.63277,153400000.0
2009-09-07 20:10:00,1.63305,1.63305,1.63305,1.63305,2000000.0
2009-09-07 20:11:00,1.63281,1.63297,1.63268,1.63291,310000000.0
2009-09-07 20:12:00,1.6329,1.63315,1.63273,1.63282,309200000.0
2009-09-07 20:13:00,1.63305,1.6331,1.63305,1.6331,7000000.0
2009-09-07 20:14:00,1.6331,1.6331,1.6331,1.6331,4200000.0
2009-09-07 20:15:00,1.6331,1.6331,1.6331,1.6331,2000000.0
2009-09-07 20:16:00,1.6331,1.6331,1.6331,1.6331,5800000.0
2009-09-07 20:17:00,1.6331,1.6331,1.6331,1.6331,2800000.0
2009-09-07 20:18:00,1.6331,1.6331,1.6331,1.6331,5600000.0
2009-09-07 20:19:00,1.6331,1.6331,1.6331,1.6331,2000000.0
2009-09-07 20:20:00,1.6331,1.6331,1.6331,1.6331,5600000.0
2009-09-07 20:21:00,1.6331,1.6331,1.6331,1.6331,5600000.0
2009-09-07 20:22:00,1.6331,1.6331,1.63305,1.63305,12100000.0
2009-09-07 20:23:00,1.6331,1.6331,1.6331,1.6331,1600000.0
2009-09-07 20:24:00,1.63305,1.63305,1.63305,1.63305,27200000.0
2009-09-07 20:25:00,1.63305,1.63305,1.63305,1.63305,16800000.0
2009-09-07 20:26:00,1.6331,1.6331,1.6331,1.6331,1600000.0
2009-09-07 20:27:00,1.63305,1.63305,1.63305,1.63305,16800000.0
2009-09-07 20:28:00,1.63305,1.6331,1.63305,1.6331,4800000.0
2009-09-07 20:29:00,1.6331,1.6332,1.6331,1.6332,32200000.0
2009-09-07 20:30:00,1.6332,1.6332,1.6332,1.6332,11200000.0
2009-09-07 20:31:00,1.6332,1.6332,1.6332,1.6332,29800000.0
2009-09-07 20:32:00,1.6332,1.6333,1.6332,1.6333,69300000.0
2009-09-07 20:33:00,1.63325,1.63325,1.63325,1.63325,8600000.0
2009-09-07 20:34:00,1.63315,1.63328,1.63313,1.63315,215700000.0
2009-09-07 20:35:00,1.6333,1.6333,1.63325,1.63325,69300000.0
2009-09-07 20:36:00,1.63325,1.6333,1.63325,1.6333,30700000.0
2009-09-07 20:37:00,1.63325,1.63325,1.63315,1.63325,16800000.0
2009-09-07 20:38:00,1.63325,1.6333,1.63325,1.6333,7600000.0
2009-09-07 20:39:00,1.63325,1.63325,1.63325,1.63325,2800000.0
2009-09-07 20:40:00,1.6333,1.6334,1.6333,1.6334,38300000.0
2009-09-07 20:41:00,1.63325,1.63325,1.63325,1.63325,2800000.0
2009-09-07 20:42:00,1.63301,1.63337,1.63296,1.63296,59200000.0
2009-09-07 20:43:00,1.63325,1.63325,1.63325,1.63325,2800000.0
2009-09-07 20:44:00,1.63325,1.63325,1.63325,1.63325,8400000.0
2009-09-07 20:45:00,1.63318,1.6332,1.63315,1.63315,44300000.0
2009-09-07 20:46:00,1.63325,1.6333,1.63325,1.6333,39800000.0
2009-09-07 20:47:00,1.6333,1.6333,1.63325,1.63325,11200000.0
2009-09-07 20:48:00,1.63325,1.63335,1.63325,1.63335,37800000.0
2009-09-07 20:49:00,1.63345,1.63365,1.63345,1.6335,46100000.0
2009-09-07 20:50:00,1.6334,1.6334,1.6334,1.6334,4000000.0
2009-09-07 20:51:00,1.63345,1.6335,1.63345,1.6335,7200000.0
2009-09-07 20:52:00,1.63309,1.6334,1.63309,1.63331,19200000.0
2009-09-07 20:53:00,1.6335,1.6335,1.6335,1.6335,14400000.0
2009-09-07 20:54:00,1.63313,1.6333,1.63313,1.63328,131300000.0
2009-09-07 20:55:00,1.63328,1.6334,1.63307,1.63333,120900000.0
2009-09-07 20:56:00,1.63345,1.63345,1.6334,1.6334,33700000.0
2009-09-07 20:57:00,1.63332,1.63351,1.63316,1.6333,117400000.0
2009-09-07 20:58:00,1.6334,1.6334,1.6334,1.6334,7200000.0
2009-09-07 20:59:00,1.6334,1.6337,1.6334,1.6335,59500000.0
2009-09-07 21:00:00,1.6335,1.63355,1.6335,1.6335,30200000.0
2009-09-07 21:01:00,1.63311,1.63332,1.63307,1.63327,27400000.0
2009-09-07 21:02:00,1.63345,1.63345,1.63345,1.63345,16600000.0
2009-09-07 21:03:00,1.63345,1.63345,1.63345,1.63345,46200000.0
2009-09-07 21:04:00,1.63345,1.63345,1.63345,1.63345,6600000.0
2009-09-07 21:05:00,1.63345,1.6335,1.63345,1.6335,22200000.0
2009-09-07 21:06:00,1.6335,1.6335,1.6334,1.6334,53000000.0
2009-09-07 21:07:00,1.6334,1.6334,1.63335,1.6334,74000000.0
2009-09-07 21:08:00,1.6334,1.6334,1.6334,1.6334,4800000.0
2009-09-07 21:09:00,1.63345,1.6335,1.63345,1.63345,93000000.0
2009-09-07 21:10:00,1.63345,1.63345,1.63345,1.63345,2400000.0
2009-09-07 21:11:00,1.63345,1.63345,1.63345,1.63345,11200000.0
2009-09-07 21:12:00,1.63322,1.63333,1.633,1.63303,75800000.0
2009-09-07 21:13:00,1.63302,1.63339,1.63302,1.63339,71200000.0
2009-09-07 21:14:00,1.63345,1.63345,1.6334,1.6334,18800000.0
2009-09-07 21:15:00,1.6333,1.63334,1.63308,1.63329,30500000.0
2009-09-07 21:16:00,1.6334,1.6335,1.6334,1.6335,11000000.0
2009-09-07 21:17:00,1.63332,1.63341,1.6331,1.6331,31000000.0
2009-09-07 21:18:00,1.63304,1.63339,1.63303,1.63303,59100000.0
2009-09-07 21:19:00,1.63305,1.63333,1.63305,1.63325,101300000.0
2009-09-07 21:20:00,1.6335,1.6335,1.6335,1.6335,5000000.0
2009-09-07 21:21:00,1.6335,1.6335,1.6335,1.6335,17100000.0
2009-09-07 21:22:00,1.6335,1.63365,1.6335,1.6335,91600000.0
2009-09-07 21:23:00,1.63355,1.63375,1.63355,1.63375,26300000.0
2009-09-07 21:24:00,1.63375,1.6338,1.63375,1.6338,35600000.0
2009-09-07 21:25:00,1.6338,1.63385,1.63375,1.63385,56400000.0
2009-09-07 21:26:00,1.6338,1.63385,1.6338,1.63385,7300000.0
2009-09-07 21:27:00,1.63385,1.63385,1.63385,1.63385,10400000.0
2009-09-07 21:28:00,1.63385,1.63385,1.63385,1.63385,25000000.0
2009-09-07 21:29:00,1.63351,1.63372,1.63334,1.63351,171300000.0
2009-09-07 21:30:00,1.63353,1.63365,1.63346,1.63356,233300000.0
2009-09-07 21:31:00,1.63385,1.63385,1.6338,1.63385,13400000.0
2009-09-07 21:32:00,1.63348,1.63366,1.63334,1.63366,99700000.0
2009-09-07 21:33:00,1.63367,1.63383,1.63359,1.63367,53300000.0
2009-09-07 21:34:00,1.63367,1.63372,1.63348,1.63357,35100000.0
2009-09-07 21:35:00,1.6339,1.6339,1.6339,1.6339,2400000.0
2009-09-07 21:36:00,1.63361,1.63367,1.63349,1.6336,31000000.0
2009-09-07 21:37:00,1.6339,1.6339,1.6339,1.6339,2400000.0
2009-09-07 21:38:00,1.63353,1.6337,1.63347,1.63364,39500000.0
2009-09-07 21:39:00,1.6339,1.6339,1.6339,1.6339,46000000.0
2009-09-07 21:40:00,1.63361,1.63372,1.63333,1.6336,42000000.0
2009-09-07 21:41:00,1.63356,1.63368,1.63356,1.63361,83400000.0
2009-09-07 21:42:00,1.63358,1.6337,1.63342,1.63355,61000000.0
2009-09-07 21:43:00,1.63366,1.63379,1.6334,1.63367,104800000.0
2009-09-07 21:44:00,1.63395,1.63415,1.63395,1.63415,15300000.0
2009-09-07 21:45:00,1.6338,1.63397,1.63362,1.6339,116900000.0
2009-09-07 21:46:00,1.63396,1.63406,1.63376,1.63376,31600000.0
2009-09-07 21:47:00,1.6341,1.63415,1.6341,1.63415,12500000.0
2009-09-07 21:48:00,1.63415,1.63415,1.6341,1.6341,10600000.0
2009-09-07 21:49:00,1.6341,1.6341,1.6341,1.6341,4100000.0
2009-09-07 21:50:00,1.6341,1.6341,1.6341,1.6341,4100000.0
2009-09-07 21:51:00,1.6341,1.63425,1.6341,1.6341,25900000.0
2009-09-07 21:52:00,1.6341,1.6342,1.6341,1.63415,69300000.0
2009-09-07 21:53:00,1.63405,1.63405,1.634,1.63402,38000000.0
2009-09-07 21:54:00,1.63415,1.63415,1.63415,1.63415,4000000.0
2009-09-07 21:55:00,1.6342,1.63435,1.6342,1.63435,77200000.0
2009-09-07 21:56:00,1.6344,1.63465,1.63435,1.63465,43600000.0
2009-09-07 21:57:00,1.63475,1.6348,1.63475,1.6348,22000000.0
2009-09-07 21:58:00,1.6348,1.6351,1.63455,1.6347,104600000.0
2009-09-07 21:59:00,1.63475,1.6348,1.6347,1.6348,33000000.0
2009-09-07 22:00:00,1.63475,1.63475,1.63475,1.63475,9100000.0
2009-09-07 22:01:00,1.63475,1.6348,1.6347,1.6348,21000000.0
2009-09-07 22:02:00,1.6348,1.6348,1.6348,1.6348,7200000.0
2009-09-07 22:03:00,1.63485,1.63485,1.6348,1.63485,18600000.0
2009-09-07 22:04:00,1.63485,1.63495,1.6348,1.63495,74300000.0
2009-09-07 22:05:00,1.63495,1.63505,1.63495,1.635,64400000.0
2009-09-07 22:06:00,1.635,1.635,1.635,1.635,5700000.0
2009-09-07 22:07:00,1.635,1.63505,1.635,1.635,101900000.0
2009-09-07 22:08:00,1.635,1.6353,1.635,1.63515,46200000.0
2009-09-07 22:09:00,1.6352,1.63535,1.63515,1.63525,53200000.0
2009-09-07 22:10:00,1.63525,1.63525,1.63525,1.63525,12800000.0
2009-09-07 22:11:00,1.63488,1.63502,1.63468,1.63477,125200000.0
2009-09-07 22:12:00,1.6352,1.6352,1.6351,1.6351,40100000.0
2009-09-07 22:13:00,1.6351,1.6351,1.6351,1.6351,47200000.0
2009-09-07 22:14:00,1.6351,1.63515,1.6351,1.6351,38400000.0
2009-09-07 22:15:00,1.63498,1.63505,1.63495,1.63503,122800000.0
2009-09-07 22:16:00,1.63503,1.63503,1.63495,1.63495,44800000.0
2009-09-07 22:17:00,1.635,1.635,1.63495,1.63495,27900000.0
2009-09-07 22:18:00,1.63495,1.63505,1.6349,1.63505,56900000.0
2009-09-07 22:19:00,1.63495,1.63495,1.63495,1.63495,1600000.0
2009-09-07 22:20:00,1.63495,1.63495,1.6348,1.6349,128699999.0
2009-09-07 22:21:00,1.6349,1.63495,1.6348,1.6348,68400000.0
2009-09-07 22:22:00,1.6349,1.6349,1.6348,1.6348,66800000.0
2009-09-07 22:23:00,1.6348,1.6348,1.6348,1.6348,2400000.0
2009-09-07 22:24:00,1.63451,1.63463,1.63446,1.63457,76700000.0
2009-09-07 22:25:00,1.6347,1.6347,1.63455,1.6346,47500000.0
2009-09-07 22:26:00,1.6346,1.6346,1.6346,1.6346,17600000.0
2009-09-07 22:27:00,1.6345,1.6345,1.6345,1.6345,9700000.0
2009-09-07 22:28:00,1.63465,1.63465,1.6346,1.6346,4800000.0
2009-09-07 22:29:00,1.63465,1.63465,1.6345,1.6345,27200000.0
2009-09-07 22:30:00,1.6345,1.63455,1.6345,1.63455,25100000.0
2009-09-07 22:31:00,1.63455,1.63455,1.63455,1.63455,15000000.0
2009-09-07 22:32:00,1.6346,1.6347,1.63455,1.6347,33900000.0
2009-09-07 22:33:00,1.63465,1.63465,1.63465,1.63465,3200000.0
2009-09-07 22:34:00,1.6347,1.6347,1.6347,1.6347,1600000.0
2009-09-07 22:35:00,1.63465,1.63465,1.63465,1.63465,12800000.0
2009-09-07 22:36:00,1.63465,1.63465,1.63465,1.63465,8800000.0
2009-09-07 22:37:00,1.63447,1.63452,1.63428,1.63448,42300000.0
2009-09-07 22:38:00,1.63465,1.63465,1.63465,1.63465,27200000.0
2009-09-07 22:39:00,1.63465,1.63465,1.63465,1.63465,11200000.0
2009-09-07 22:40:00,1.63465,1.63465,1.63465,1.63465,12800000.0
2009-09-07 22:41:00,1.63465,1.63465,1.6346,1.63465,19200000.0
2009-09-07 22:42:00,1.63465,1.63475,1.63465,1.6347,32800000.0
2009-09-07 22:43:00,1.6347,1.63475,1.6347,1.63475,20000000.0
2009-09-07 22:44:00,1.63465,1.63475,1.63465,1.63465,70200000.0
2009-09-07 22:45:00,1.63475,1.63475,1.63465,1.63465,7200000.0
2009-09-07 22:46:00,1.63475,1.63475,1.63465,1.63465,27400000.0
2009-09-07 22:47:00,1.63465,1.63475,1.63465,1.63465,63200000.0
2009-09-07 22:48:00,1.6347,1.63475,1.63465,1.63475,56200000.0
2009-09-07 22:49:00,1.6347,1.63475,1.6347,1.6347,23200000.0
2009-09-07 22:50:00,1.63475,1.63475,1.6347,1.6347,11200000.0
2009-09-07 22:51:00,1.6347,1.6348,1.6347,1.6348,31200000.0
2009-09-07 22:52:00,1.63485,1.6349,1.63475,1.63485,29900000.0
2009-09-07 22:53:00,1.63485,1.6349,1.6348,1.6349,27500000.0
2009-09-07 22:54:00,1.6349,1.635,1.6348,1.6348,72400000.0
2009-09-07 22:55:00,1.63485,1.63485,1.6348,1.6348,53500000.0
2009-09-07 22:56:00,1.6348,1.6348,1.6347,1.6348,22500000.0
2009-09-07 22:57:00,1.63475,1.6348,1.63475,1.6348,27400000.0
2009-09-07 22:58:00,1.6348,1.6349,1.63475,1.6348,55800000.0
2009-09-07 22:59:00,1.6348,1.63485,1.6347,1.63475,33600000.0
2009-09-07 23:00:00,1.63475,1.63475,1.63475,1.63475,13000000.0
2009-09-07 23:01:00,1.63475,1.63475,1.63475,1.63475,4000000.0
2009-09-07 23:02:00,1.63475,1.63485,1.63475,1.63485,5600000.0
2009-09-07 23:03:00,1.6349,1.6349,1.6349,1.6349,3200000.0
2009-09-07 23:04:00,1.6348,1.6348,1.6348,1.6348,3200000.0
2009-09-07 23:05:00,1.6348,1.6348,1.6348,1.6348,3200000.0
2009-09-07 23:06:00,1.6348,1.6348,1.6348,1.6348,1600000.0
2009-09-07 23:07:00,1.6348,1.6348,1.6348,1.6348,1600000.0
2009-09-07 23:08:00,1.6349,1.63496,1.63472,1.63496,8000000.0
2009-09-07 23:09:00,1.6348,1.63525,1.6348,1.6351,18000000.0
2009-09-07 23:10:00,1.6351,1.6351,1.635,1.635,2600000.0
2009-09-07 23:11:00,1.635,1.635,1.635,1.635,1600000.0
2009-09-07 23:12:00,1.63488,1.63497,1.63475,1.63487,34100000.0
2009-09-07 23:13:00,1.635,1.63505,1.635,1.63505,3200000.0
2009-09-07 23:14:00,1.63484,1.63522,1.63484,1.635,36400000.0
2009-09-07 23:15:00,1.635,1.635,1.635,1.635,3200000.0
2009-09-07 23:16:00,1.63485,1.63505,1.63469,1.63476,25000000.0
2009-09-07 23:17:00,1.63505,1.63505,1.63505,1.63505,1600000.0
2009-09-07 23:18:00,1.635,1.635,1.63495,1.63495,14400000.0
2009-09-07 23:19:00,1.63495,1.63525,1.63495,1.63525,40000000.0
2009-09-07 23:20:00,1.63525,1.63525,1.63485,1.6349,31600000.0
2009-09-07 23:21:00,1.6349,1.6349,1.6349,1.6349,2400000.0
2009-09-07 23:22:00,1.6349,1.635,1.63485,1.6349,18600000.0
2009-09-07 23:23:00,1.6349,1.6349,1.6349,1.6349,2400000.0
2009-09-07 23:24:00,1.6349,1.6349,1.6348,1.6348,8100000.0
2009-09-07 23:25:00,1.6348,1.63505,1.6348,1.635,47600000.0
2009-09-07 23:26:00,1.63495,1.63495,1.63435,1.63465,23600000.0
2009-09-07 23:27:00,1.63465,1.63465,1.63465,1.63465,5600000.0
2009-09-07 23:28:00,1.63465,1.63465,1.63465,1.63465,2400000.0
2009-09-07 23:29:00,1.63455,1.63468,1.63451,1.6346,62600000.0
2009-09-07 23:30:00,1.63465,1.63465,1.63465,1.63465,8000000.0
2009-09-07 23:31:00,1.63445,1.63469,1.63443,1.63455,74100000.0
2009-09-07 23:32:00,1.63453,1.63482,1.63449,1.63457,93100000.0
2009-09-07 23:33:00,1.63458,1.63477,1.63449,1.63468,46200000.0
2009-09-07 23:34:00,1.63466,1.63475,1.63433,1.63453,51600000.0
2009-09-07 23:35:00,1.63465,1.63465,1.63465,1.63465,8700000.0
2009-09-07 23:36:00,1.63465,1.63465,1.6343,1.63455,29400000.0
2009-09-07 23:37:00,1.63455,1.63465,1.6344,1.63445,31100000.0
2009-09-07 23:38:00,1.63445,1.63445,1.63445,1.63445,2400000.0
2009-09-07 23:39:00,1.63445,1.63445,1.63435,1.63435,15200000.0
2009-09-07 23:40:00,1.63435,1.63435,1.6343,1.6343,6600000.0
2009-09-07 23:41:00,1.63405,1.63422,1.63403,1.63408,18200000.0
2009-09-07 23:42:00,1.6343,1.6343,1.6343,1.6343,12000000.0
2009-09-07 23:43:00,1.6343,1.6343,1.6343,1.6343,8000000.0
2009-09-07 23:44:00,1.6343,1.6343,1.6337,1.63405,49100000.0
2009-09-07 23:45:00,1.63405,1.63415,1.634,1.6341,16300000.0
2009-09-07 23:46:00,1.6341,1.6342,1.6341,1.6342,29700000.0
2009-09-07 23:47:00,1.6342,1.6346,1.6342,1.63455,49400000.0
2009-09-07 23:48:00,1.63455,1.63455,1.63435,1.63435,2600000.0
2009-09-07 23:49:00,1.63435,1.6346,1.63425,1.63435,21200000.0
2009-09-07 23:50:00,1.6343,1.6345,1.6341,1.6343,23200000.0
2009-09-07 23:51:00,1.63435,1.63445,1.63435,1.63445,5000000.0
2009-09-07 23:52:00,1.6345,1.6346,1.6345,1.63455,8000000.0
2009-09-07 23:53:00,1.63455,1.63455,1.6343,1.63445,32000000.0
2009-09-07 23:54:00,1.6344,1.6346,1.6342,1.6342,14000000.0
2009-09-07 23:55:00,1.6343,1.6343,1.63425,1.63425,32400000.0
2009-09-07 23:56:00,1.63425,1.63425,1.63415,1.63415,8100000.0
2009-09-07 23:57:00,1.63415,1.63415,1.63415,1.63415,1600000.0
2009-09-07 23:58:00,1.6342,1.6343,1.6341,1.63415,9500000.0
2009-09-07 23:59:00,1.63415,1.63425,1.6341,1.6341,14500000.0
2009-09-08 00:00:00,1.634,1.634,1.6339,1.6339,11000000.0
2009-09-08 00:01:00,1.63395,1.63405,1.6338,1.6338,33000000.0
2009-09-08 00:02:00,1.6338,1.6338,1.63365,1.63365,12000000.0
2009-09-08 00:03:00,1.6337,1.6337,1.63365,1.63365,4000000.0
2009-09-08 00:04:00,1.6337,1.6337,1.63365,1.6337,7000000.0
2009-09-08 00:05:00,1.63365,1.63375,1.63345,1.6336,16200000.0
2009-09-08 00:06:00,1.63355,1.6336,1.63345,1.63345,4000000.0
2009-09-08 00:07:00,1.6336,1.6336,1.63345,1.63345,15500000.0
2009-09-08 00:08:00,1.6334,1.63355,1.6334,1.63355,11100000.0
2009-09-08 00:09:00,1.63355,1.63385,1.63335,1.63365,41300000.0
2009-09-08 00:10:00,1.63355,1.63365,1.63345,1.6336,23000000.0
2009-09-08 00:11:00,1.6336,1.6336,1.63345,1.63345,5200000.0
2009-09-08 00:12:00,1.63345,1.6336,1.63345,1.6336,15600000.0
2009-09-08 00:13:00,1.6336,1.6336,1.63355,1.63355,19200000.0
2009-09-08 00:14:00,1.63355,1.6337,1.6335,1.63365,49500000.0
2009-09-08 00:15:00,1.63365,1.63375,1.63355,1.63365,36600000.0
2009-09-08 00:16:00,1.63365,1.6337,1.63355,1.6337,8000000.0
2009-09-08 00:17:00,1.6337,1.6337,1.6337,1.6337,3400000.0
2009-09-08 00:18:00,1.6337,1.6337,1.63365,1.63365,3400000.0
2009-09-08 00:19:00,1.6335,1.6335,1.6332,1.6334,17600000.0
2009-09-08 00:20:00,1.6336,1.6336,1.63335,1.6334,39200000.0
2009-09-08 00:21:00,1.63335,1.6336,1.6332,1.6335,27000000.0
2009-09-08 00:22:00,1.6334,1.6336,1.6333,1.6336,50200000.0
2009-09-08 00:23:00,1.6336,1.6336,1.63325,1.6335,9000000.0
2009-09-08 00:24:00,1.63345,1.6338,1.6333,1.6333,31100000.0
2009-09-08 00:25:00,1.6334,1.6338,1.63315,1.63315,22700000.0
2009-09-08 00:26:00,1.6333,1.6334,1.63315,1.6333,29500000.0
2009-09-08 00:27:00,1.6332,1.6333,1.63315,1.6333,17800000.0
2009-09-08 00:28:00,1.63315,1.6333,1.63315,1.6333,16400000.0
2009-09-08 00:29:00,1.6335,1.6337,1.6335,1.6336,12700000.0
2009-09-08 00:30:00,1.63355,1.6338,1.6335,1.6335,22300000.0
2009-09-08 00:31:00,1.63355,1.63355,1.6335,1.6335,6000000.0
2009-09-08 00:32:00,1.6335,1.6335,1.6335,1.6335,1000000.0
2009-09-08 00:33:00,1.6335,1.6336,1.63345,1.63355,56700000.0
2009-09-08 00:34:00,1.63365,1.6338,1.6336,1.6337,62200000.0
2009-09-08 00:35:00,1.63365,1.6339,1.63365,1.6337,32000000.0
2009-09-08 00:36:00,1.6337,1.63395,1.6337,1.63395,11400000.0
2009-09-08 00:37:00,1.63405,1.63425,1.63345,1.63355,58800000.0
2009-09-08 00:38:00,1.63355,1.6337,1.63355,1.6337,2000000.0
2009-09-08 00:39:00,1.63385,1.63385,1.6338,1.6338,5200000.0
2009-09-08 00:40:00,1.63395,1.63415,1.63395,1.63405,9000000.0
2009-09-08 00:41:00,1.63405,1.63405,1.6339,1.6339,8500000.0
2009-09-08 00:42:00,1.6339,1.6339,1.6339,1.6339,7500000.0
2009-09-08 00:43:00,1.634,1.63405,1.634,1.63405,5000000.0
2009-09-08 00:44:00,1.63405,1.63405,1.63395,1.63395,33900000.0
2009-09-08 00:45:00,1.63395,1.63395,1.6339,1.6339,17800000.0
2009-09-08 00:46:00,1.63395,1.63395,1.63365,1.6337,31100000.0
2009-09-08 00:47:00,1.63375,1.63385,1.6336,1.6336,33800000.0
2009-09-08 00:48:00,1.6336,1.6337,1.63345,1.63345,79900000.0
2009-09-08 00:49:00,1.63345,1.63355,1.63345,1.63345,51200000.0
2009-09-08 00:50:00,1.6335,1.6335,1.6334,1.63345,48100000.0
2009-09-08 00:51:00,1.6334,1.6336,1.6334,1.63345,31400000.0
2009-09-08 00:52:00,1.63345,1.6335,1.63325,1.63325,52000000.0
2009-09-08 00:53:00,1.63325,1.6333,1.63325,1.6333,10700000.0
2009-09-08 00:54:00,1.6333,1.63345,1.63325,1.63325,83900000.0
2009-09-08 00:55:00,1.63325,1.6333,1.6332,1.6333,32100000.0
2009-09-08 00:56:00,1.6333,1.6333,1.6332,1.6332,7000000.0
2009-09-08 00:57:00,1.63278,1.63295,1.63262,1.63295,69800000.0
2009-09-08 00:58:00,1.633,1.63309,1.63278,1.63291,51000000.0
2009-09-08 00:59:00,1.6332,1.63325,1.6332,1.6332,30900000.0
2009-09-08 01:00:00,1.6332,1.63335,1.6332,1.6333,80900000.0
2009-09-08 01:01:00,1.6333,1.6335,1.6333,1.6334,69100000.0
2009-09-08 01:02:00,1.6334,1.63355,1.6334,1.63355,45900000.0
2009-09-08 01:03:00,1.63355,1.63385,1.63355,1.6337,104100000.0
2009-09-08 01:04:00,1.63375,1.63375,1.6334,1.63355,70600000.0
2009-09-08 01:05:00,1.63355,1.6336,1.63355,1.6336,10400000.0
2009-09-08 01:06:00,1.6336,1.63375,1.6336,1.63375,16000000.0
2009-09-08 01:07:00,1.63375,1.6338,1.63315,1.63325,126900000.0
2009-09-08 01:08:00,1.6332,1.6332,1.6332,1.6332,10000000.0
2009-09-08 01:09:00,1.6332,1.63325,1.63315,1.63325,18200000.0
2009-09-08 01:10:00,1.63325,1.63325,1.6332,1.63325,11400000.0
2009-09-08 01:11:00,1.63325,1.63325,1.63315,1.63315,36900000.0
2009-09-08 01:12:00,1.63315,1.63325,1.63315,1.6332,25100000.0
2009-09-08 01:13:00,1.6332,1.6332,1.6332,1.6332,11000000.0
2009-09-08 01:14:00,1.63315,1.6332,1.63315,1.6332,11200000.0
2009-09-08 01:15:00,1.6333,1.6333,1.63315,1.6333,42000000.0
2009-09-08 01:16:00,1.6333,1.6333,1.63315,1.63325,39700000.0
2009-09-08 01:17:00,1.63325,1.6333,1.63325,1.63325,29000000.0
2009-09-08 01:18:00,1.63325,1.6333,1.6332,1.63325,18900000.0
2009-09-08 01:19:00,1.63325,1.63325,1.6332,1.6332,12200000.0
2009-09-08 01:20:00,1.6332,1.63325,1.6332,1.63325,21300000.0
2009-09-08 01:21:00,1.63325,1.63325,1.6331,1.63325,46900000.0
2009-09-08 01:22:00,1.6333,1.6334,1.63315,1.6334,24600000.0
2009-09-08 01:23:00,1.6334,1.6334,1.63335,1.63335,8700000.0
2009-09-08 01:24:00,1.63335,1.6334,1.63335,1.6334,15200000.0
2009-09-08 01:25:00,1.6334,1.63345,1.63335,1.6334,19800000.0
2009-09-08 01:26:00,1.6334,1.6334,1.63315,1.63335,37800000.0
2009-09-08 01:27:00,1.63335,1.6336,1.63335,1.6336,41700000.0
2009-09-08 01:28:00,1.6336,1.63365,1.6335,1.63365,74700000.0
2009-09-08 01:29:00,1.6338,1.6338,1.6336,1.6337,25200000.0
2009-09-08 01:30:00,1.6336,1.63395,1.63355,1.6336,97700000.0
2009-09-08 01:31:00,1.6336,1.6336,1.6335,1.6336,15000000.0
2009-09-08 01:32:00,1.6336,1.6338,1.6336,1.6338,56800000.0
2009-09-08 01:33:00,1.6338,1.6338,1.63355,1.6336,27400000.0
2009-09-08 01:34:00,1.6335,1.6336,1.6333,1.6335,64700000.0
2009-09-08 01:35:00,1.6335,1.6338,1.63345,1.6335,92600000.0
2009-09-08 01:36:00,1.6335,1.63355,1.6335,1.63355,25500000.0
2009-09-08 01:37:00,1.63355,1.63355,1.63335,1.6335,50000000.0
2009-09-08 01:38:00,1.6335,1.6336,1.6335,1.6335,33700000.0
2009-09-08 01:39:00,1.6335,1.6335,1.6335,1.6335,13300000.0
2009-09-08 01:40:00,1.6335,1.6335,1.6335,1.6335,17000000.0
2009-09-08 01:41:00,1.6335,1.6337,1.63345,1.6337,81900000.0
2009-09-08 01:42:00,1.6337,1.63375,1.6337,1.6337,17700000.0
2009-09-08 01:43:00,1.6337,1.6337,1.6337,1.6337,3300000.0
2009-09-08 01:44:00,1.6337,1.63375,1.6337,1.6337,25400000.0
2009-09-08 01:45:00,1.6337,1.6337,1.63365,1.63365,9600000.0
2009-09-08 01:46:00,1.63365,1.6337,1.63365,1.6337,16400000.0
2009-09-08 01:47:00,1.6337,1.6337,1.6337,1.6337,22400000.0
2009-09-08 01:48:00,1.6337,1.63405,1.6337,1.63405,31200000.0
2009-09-08 01:49:00,1.6342,1.6345,1.6342,1.6345,31800000.0
2009-09-08 01:50:00,1.6345,1.6345,1.6341,1.6342,56400000.0
2009-09-08 01:51:00,1.6342,1.63435,1.63415,1.63425,45500000.0
2009-09-08 01:52:00,1.6342,1.63425,1.6342,1.63425,20000000.0
2009-09-08 01:53:00,1.63425,1.6343,1.63425,1.6343,22000000.0
2009-09-08 01:54:00,1.63425,1.63425,1.6338,1.6338,53200000.0
2009-09-08 01:55:00,1.6338,1.63405,1.6338,1.6338,147900000.0
2009-09-08 01:56:00,1.6338,1.6338,1.6337,1.6337,39700000.0
2009-09-08 01:57:00,1.6337,1.6337,1.6337,1.6337,43600000.0
2009-09-08 01:58:00,1.6337,1.6337,1.6337,1.6337,36800000.0
2009-09-08 01:59:00,1.6337,1.6337,1.6336,1.6336,48000000.0
2009-09-08 02:00:00,1.63355,1.63385,1.6335,1.6336,180700000.0
2009-09-08 02:01:00,1.6336,1.6337,1.6335,1.6335,56500000.0
2009-09-08 02:02:00,1.6335,1.63355,1.6335,1.6335,72600000.0
2009-09-08 02:03:00,1.6335,1.6336,1.6335,1.6336,10300000.0
2009-09-08 02:04:00,1.63355,1.63365,1.63355,1.6336,45600000.0
2009-09-08 02:05:00,1.6336,1.6336,1.6331,1.6331,123300000.0
2009-09-08 02:06:00,1.6331,1.63355,1.6331,1.63355,55500000.0
2009-09-08 02:07:00,1.63355,1.63375,1.6335,1.63375,59700000.0
2009-09-08 02:08:00,1.6338,1.6341,1.6336,1.6336,83100000.0
2009-09-08 02:09:00,1.6336,1.6336,1.6336,1.6336,11000000.0
2009-09-08 02:10:00,1.6336,1.6336,1.6335,1.6335,23500000.0
2009-09-08 02:11:00,1.6335,1.6335,1.6335,1.6335,19900000.0
2009-09-08 02:12:00,1.6335,1.6335,1.6335,1.6335,7000000.0
2009-09-08 02:13:00,1.6335,1.6339,1.6335,1.63365,48600000.0
2009-09-08 02:14:00,1.6337,1.6337,1.63365,1.63365,16400000.0
2009-09-08 02:15:00,1.63365,1.6338,1.63365,1.6338,24400000.0
2009-09-08 02:16:00,1.63375,1.6341,1.63375,1.634,77300000.0
2009-09-08 02:17:00,1.63395,1.634,1.6339,1.634,44900000.0
2009-09-08 02:18:00,1.634,1.634,1.6339,1.6339,33600000.0
2009-09-08 02:19:00,1.6339,1.63405,1.6339,1.63395,35700000.0
2009-09-08 02:20:00,1.63395,1.63395,1.63395,1.63395,9000000.0
2009-09-08 02:21:00,1.63395,1.63395,1.6339,1.6339,16600000.0
2009-09-08 02:22:00,1.63395,1.634,1.63365,1.63365,81400000.0
2009-09-08 02:23:00,1.6336,1.63375,1.6336,1.6337,184800000.0
2009-09-08 02:24:00,1.6337,1.634,1.6337,1.6339,66700000.0
2009-09-08 02:25:00,1.63395,1.634,1.6339,1.6339,29000000.0
2009-09-08 02:26:00,1.6339,1.63395,1.6339,1.6339,17400000.0
2009-09-08 02:27:00,1.6339,1.63405,1.6339,1.634,71300000.0
2009-09-08 02:28:00,1.634,1.63405,1.634,1.63405,72800000.0
2009-09-08 02:29:00,1.63405,1.6341,1.634,1.6341,12600000.0
2009-09-08 02:30:00,1.6341,1.6341,1.634,1.63405,25700000.0
2009-09-08 02:31:00,1.6338,1.63397,1.63362,1.63368,38000000.0
2009-09-08 02:32:00,1.63405,1.63405,1.63395,1.63395,23600000.0
2009-09-08 02:33:00,1.634,1.634,1.6338,1.6338,48100000.0
2009-09-08 02:34:00,1.6338,1.63385,1.6338,1.6338,84000000.0
2009-09-08 02:35:00,1.6338,1.634,1.6338,1.6339,46900000.0
2009-09-08 02:36:00,1.6339,1.6339,1.6337,1.6337,152800000.0
2009-09-08 02:37:00,1.6337,1.6338,1.6336,1.6337,76800000.0
2009-09-08 02:38:00,1.6337,1.634,1.6336,1.6339,46900000.0
2009-09-08 02:39:00,1.6338,1.6338,1.6336,1.63365,70300000.0
2009-09-08 02:40:00,1.63365,1.63375,1.63365,1.63375,64600000.0
2009-09-08 02:41:00,1.63375,1.6339,1.63375,1.6339,93600000.0
2009-09-08 02:42:00,1.6339,1.6339,1.6337,1.6339,56500000.0
2009-09-08 02:43:00,1.6339,1.6339,1.6337,1.6337,36400000.0
2009-09-08 02:44:00,1.6337,1.6337,1.6337,1.6337,21300000.0
2009-09-08 02:45:00,1.6337,1.63385,1.63365,1.63385,169700000.0
2009-09-08 02:46:00,1.63385,1.63385,1.6338,1.6338,119700000.0
2009-09-08 02:47:00,1.6338,1.63385,1.6338,1.63385,152700000.0
2009-09-08 02:48:00,1.6338,1.63385,1.6336,1.63375,119500000.0
2009-09-08 02:49:00,1.6338,1.634,1.6337,1.634,91000000.0
2009-09-08 02:50:00,1.634,1.63405,1.634,1.634,31800000.0
2009-09-08 02:51:00,1.634,1.63435,1.634,1.63425,73400000.0
2009-09-08 02:52:00,1.63425,1.6343,1.6342,1.6342,77100000.0
2009-09-08 02:53:00,1.6342,1.6343,1.6342,1.6342,122200000.0
2009-09-08 02:54:00,1.6342,1.6342,1.6337,1.6337,92300000.0
2009-09-08 02:55:00,1.63365,1.6337,1.6336,1.6337,121500000.0
2009-09-08 02:56:00,1.6337,1.63375,1.63365,1.63375,104000000.0
2009-09-08 02:57:00,1.63375,1.63395,1.6336,1.6337,58600000.0
2009-09-08 02:58:00,1.6337,1.63375,1.6337,1.63375,62800000.0
2009-09-08 02:59:00,1.63375,1.6339,1.63375,1.6339,93400000.0
2009-09-08 03:00:00,1.6339,1.6339,1.6338,1.63385,40100000.0
2009-09-08 03:01:00,1.63385,1.634,1.6338,1.634,45600000.0
2009-09-08 03:02:00,1.634,1.6341,1.6339,1.634,75000000.0
2009-09-08 03:03:00,1.634,1.63425,1.634,1.63405,55900000.0
2009-09-08 03:04:00,1.63405,1.63435,1.63405,1.63425,48100000.0
2009-09-08 03:05:00,1.63425,1.63425,1.63425,1.63425,67500000.0
2009-09-08 03:06:00,1.63425,1.63425,1.63425,1.63425,22900000.0
2009-09-08 03:07:00,1.63425,1.63425,1.6342,1.63425,55700000.0
2009-09-08 03:08:00,1.63425,1.63425,1.6342,1.6342,16200000.0
2009-09-08 03:09:00,1.6342,1.63475,1.6342,1.6346,95500000.0
2009-09-08 03:10:00,1.6346,1.6353,1.6346,1.63525,148000000.0
2009-09-08 03:11:00,1.63525,1.6358,1.63515,1.63555,223000000.0
2009-09-08 03:12:00,1.63555,1.63585,1.63555,1.63555,71500000.0
2009-09-08 03:13:00,1.63555,1.63585,1.6355,1.6358,75200000.0
2009-09-08 03:14:00,1.6358,1.6363,1.6358,1.63625,101100000.0
2009-09-08 03:15:00,1.63625,1.63625,1.63615,1.63615,39800000.0
2009-09-08 03:16:00,1.63615,1.63615,1.6359,1.6359,89900000.0
2009-09-08 03:17:00,1.6359,1.636,1.6359,1.636,40400000.0
2009-09-08 03:18:00,1.63595,1.63595,1.6358,1.6358,36200000.0
2009-09-08 03:19:00,1.6358,1.63595,1.6357,1.6358,81300000.0
2009-09-08 03:20:00,1.6358,1.6358,1.6358,1.6358,17500000.0
2009-09-08 03:21:00,1.6358,1.6358,1.6358,1.6358,6700000.0
2009-09-08 03:22:00,1.6358,1.6358,1.6357,1.63575,96900000.0
2009-09-08 03:23:00,1.63575,1.63575,1.6355,1.6356,89200000.0
2009-09-08 03:24:00,1.6356,1.63565,1.63555,1.6356,76700000.0
2009-09-08 03:25:00,1.6356,1.6356,1.6353,1.63545,99700000.0
2009-09-08 03:26:00,1.6354,1.63545,1.63515,1.6352,81500000.0
2009-09-08 03:27:00,1.6352,1.63525,1.63515,1.63515,68300000.0
2009-09-08 03:28:00,1.63515,1.6352,1.63515,1.63515,30300000.0
2009-09-08 03:29:00,1.6351,1.6352,1.635,1.6351,97300000.0
2009-09-08 03:30:00,1.6351,1.6354,1.6351,1.6352,70300000.0
2009-09-08 03:31:00,1.63525,1.63525,1.6352,1.6352,95500000.0
2009-09-08 03:32:00,1.6352,1.63525,1.6348,1.6348,136500000.0
2009-09-08 03:33:00,1.6348,1.6348,1.6346,1.63465,112700000.0
2009-09-08 03:34:00,1.63465,1.6348,1.6346,1.6347,82700000.0
2009-09-08 03:35:00,1.6347,1.6348,1.6347,1.6347,59000000.0
2009-09-08 03:36:00,1.6347,1.6347,1.63455,1.63455,146100000.0
2009-09-08 03:37:00,1.6346,1.6346,1.63455,1.63455,15400000.0
2009-09-08 03:38:00,1.6345,1.63455,1.6344,1.6345,48400000.0
2009-09-08 03:39:00,1.6345,1.6345,1.6342,1.63425,165500000.0
2009-09-08 03:40:00,1.63425,1.63425,1.6338,1.6338,75200000.0
2009-09-08 03:41:00,1.6339,1.6339,1.63345,1.6335,76200000.0
2009-09-08 03:42:00,1.6335,1.63355,1.6324,1.6325,263500000.0
2009-09-08 03:43:00,1.6325,1.6327,1.6323,1.6323,178600000.0
2009-09-08 03:44:00,1.6323,1.63245,1.6322,1.6324,239000000.0
2009-09-08 03:45:00,1.6324,1.6324,1.63215,1.6324,353300001.0
2009-09-08 03:46:00,1.6324,1.6327,1.6324,1.6327,138100000.0
2009-09-08 03:47:00,1.6327,1.633,1.6327,1.63285,102400000.0
2009-09-08 03:48:00,1.6329,1.6332,1.63285,1.6331,133900000.0
2009-09-08 03:49:00,1.6331,1.6331,1.63295,1.6331,41800000.0
2009-09-08 03:50:00,1.6331,1.6331,1.633,1.633,56400000.0
2009-09-08 03:51:00,1.63305,1.6333,1.63305,1.6333,104000000.0
2009-09-08 03:52:00,1.6332,1.6333,1.63315,1.63325,70600000.0
2009-09-08 03:53:00,1.6333,1.6335,1.63325,1.6334,83700000.0
2009-09-08 03:54:00,1.6334,1.63355,1.6333,1.6335,114700000.0
2009-09-08 03:55:00,1.63355,1.63355,1.6335,1.6335,44000000.0
2009-09-08 03:56:00,1.6335,1.6335,1.6333,1.6333,47900000.0
2009-09-08 03:57:00,1.6333,1.6335,1.6333,1.6334,75100000.0
2009-09-08 03:58:00,1.6334,1.6335,1.6334,1.6334,32100000.0
2009-09-08 03:59:00,1.6334,1.6335,1.6334,1.63345,30000000.0
2009-09-08 04:00:00,1.63345,1.6336,1.6334,1.6336,26900000.0
2009-09-08 04:01:00,1.6336,1.63365,1.63355,1.63355,36800000.0
2009-09-08 04:02:00,1.63355,1.6341,1.63345,1.634,41200000.0
2009-09-08 04:03:00,1.6341,1.6342,1.6339,1.634,276500001.0
2009-09-08 04:04:00,1.634,1.63415,1.63385,1.63385,76700000.0
2009-09-08 04:05:00,1.6339,1.634,1.63385,1.634,21600000.0
2009-09-08 04:06:00,1.634,1.63405,1.6339,1.6339,26100000.0
2009-09-08 04:07:00,1.6339,1.6339,1.6339,1.6339,30500000.0
2009-09-08 04:08:00,1.6339,1.634,1.63385,1.63385,20000000.0
2009-09-08 04:09:00,1.63385,1.634,1.6338,1.63385,15400000.0
2009-09-08 04:10:00,1.63385,1.6339,1.6338,1.63385,18000000.0
2009-09-08 04:11:00,1.63385,1.63385,1.6337,1.63375,36700000.0
2009-09-08 04:12:00,1.6337,1.6338,1.6337,1.6338,46300000.0
2009-09-08 04:13:00,1.63375,1.63385,1.6337,1.63385,66200000.0
2009-09-08 04:14:00,1.63375,1.6339,1.6337,1.6337,40100000.0
2009-09-08 04:15:00,1.6337,1.6339,1.6337,1.6339,75500000.0
2009-09-08 04:16:00,1.6339,1.634,1.6339,1.6339,26000000.0
2009-09-08 04:17:00,1.6339,1.6339,1.63385,1.6339,14800000.0
2009-09-08 04:18:00,1.63385,1.6339,1.63385,1.6339,18300000.0
2009-09-08 04:19:00,1.6339,1.63395,1.6339,1.63395,28000000.0
2009-09-08 04:20:00,1.63395,1.63435,1.63395,1.6343,84100000.0
2009-09-08 04:21:00,1.6343,1.6343,1.6343,1.6343,57600000.0
2009-09-08 04:22:00,1.6343,1.6346,1.63425,1.63445,142600000.0
2009-09-08 04:23:00,1.6345,1.6345,1.63415,1.6342,41800000.0
2009-09-08 04:24:00,1.63425,1.63435,1.6342,1.63435,40300000.0
2009-09-08 04:25:00,1.63435,1.63445,1.63425,1.63425,47500000.0
2009-09-08 04:26:00,1.63425,1.6345,1.6342,1.6345,26200000.0
2009-09-08 04:27:00,1.6345,1.6347,1.6344,1.6345,104500000.0
2009-09-08 04:28:00,1.63455,1.6346,1.6344,1.6344,90200000.0
2009-09-08 04:29:00,1.6344,1.63455,1.6344,1.6344,101000000.0
2009-09-08 04:30:00,1.63445,1.6345,1.6343,1.63445,64500000.0
2009-09-08 04:31:00,1.63445,1.63445,1.63375,1.6338,152500000.0
2009-09-08 04:32:00,1.6338,1.6339,1.6338,1.6339,29100000.0
2009-09-08 04:33:00,1.6339,1.63425,1.6339,1.6341,38700000.0
2009-09-08 04:34:00,1.6341,1.63415,1.63385,1.634,31700000.0
2009-09-08 04:35:00,1.634,1.63405,1.6339,1.634,49100000.0
2009-09-08 04:36:00,1.634,1.63405,1.63395,1.63405,72900000.0
2009-09-08 04:37:00,1.634,1.6341,1.634,1.63405,32700000.0
2009-09-08 04:38:00,1.63405,1.63405,1.634,1.63405,157500000.0
2009-09-08 04:39:00,1.63405,1.63405,1.63395,1.634,46100000.0
2009-09-08 04:40:00,1.634,1.63405,1.634,1.63405,47200000.0
2009-09-08 04:41:00,1.63405,1.63405,1.634,1.63405,13800000.0
2009-09-08 04:42:00,1.63405,1.63405,1.634,1.63405,29900000.0
2009-09-08 04:43:00,1.63405,1.63405,1.634,1.63405,25600000.0
2009-09-08 04:44:00,1.63405,1.6342,1.63405,1.6341,31900000.0
2009-09-08 04:45:00,1.6341,1.63425,1.63405,1.6342,34300000.0
2009-09-08 04:46:00,1.6342,1.6342,1.6342,1.6342,14500000.0
2009-09-08 04:47:00,1.6342,1.6342,1.6341,1.6341,45900000.0
2009-09-08 04:48:00,1.6341,1.6341,1.6341,1.6341,14000000.0
2009-09-08 04:49:00,1.6341,1.6342,1.63405,1.6342,22400000.0
2009-09-08 04:50:00,1.6342,1.6342,1.6341,1.6342,19700000.0
2009-09-08 04:51:00,1.6342,1.6342,1.6342,1.6342,8000000.0
2009-09-08 04:52:00,1.6342,1.6343,1.6342,1.6342,16000000.0
2009-09-08 04:53:00,1.6342,1.6344,1.6342,1.6344,17300000.0
2009-09-08 04:54:00,1.6344,1.6344,1.6344,1.6344,10100000.0
2009-09-08 04:55:00,1.6344,1.6344,1.6344,1.6344,8200000.0
2009-09-08 04:56:00,1.6344,1.6344,1.63435,1.63435,12100000.0
2009-09-08 04:57:00,1.63425,1.63425,1.6342,1.63425,82800000.0
2009-09-08 04:58:00,1.63425,1.63445,1.63425,1.6344,95300000.0
2009-09-08 04:59:00,1.6344,1.63485,1.6344,1.63485,168400000.0
2009-09-08 05:00:00,1.6348,1.6348,1.6346,1.6346,83200000.0
2009-09-08 05:01:00,1.6346,1.6346,1.6346,1.6346,39500000.0
2009-09-08 05:02:00,1.6346,1.6346,1.63455,1.63455,29900000.0
2009-09-08 05:03:00,1.63455,1.6347,1.6345,1.6347,78400000.0
2009-09-08 05:04:00,1.6347,1.6347,1.63455,1.63465,112500000.0
2009-09-08 05:05:00,1.63465,1.63465,1.63465,1.63465,32300000.0
2009-09-08 05:06:00,1.63465,1.6347,1.63465,1.6347,95300000.0
2009-09-08 05:07:00,1.6347,1.6347,1.6347,1.6347,62200000.0
2009-09-08 05:08:00,1.6347,1.6347,1.6347,1.6347,18500000.0
2009-09-08 05:09:00,1.6347,1.6347,1.63455,1.63455,48200000.0
2009-09-08 05:10:00,1.63455,1.63455,1.63445,1.63445,42800000.0
2009-09-08 05:11:00,1.63445,1.6345,1.6342,1.6342,85600000.0
2009-09-08 05:12:00,1.6342,1.63425,1.63415,1.63415,28600000.0
2009-09-08 05:13:00,1.63415,1.6342,1.6341,1.6341,72000000.0
2009-09-08 05:14:00,1.6341,1.6341,1.63405,1.63405,44800000.0
2009-09-08 05:15:00,1.63405,1.6341,1.63405,1.6341,39300000.0
2009-09-08 05:16:00,1.6341,1.6341,1.6341,1.6341,28000000.0
2009-09-08 05:17:00,1.6341,1.6341,1.63405,1.6341,48200000.0
2009-09-08 05:18:00,1.6341,1.63415,1.6341,1.6341,27600000.0
2009-09-08 05:19:00,1.6341,1.6341,1.63405,1.63405,33600000.0
2009-09-08 05:20:00,1.63405,1.6343,1.63405,1.6342,60000000.0
2009-09-08 05:21:00,1.6342,1.6342,1.6341,1.63415,39000000.0
2009-09-08 05:22:00,1.6341,1.63415,1.6341,1.6341,41100000.0
2009-09-08 05:23:00,1.6341,1.63415,1.6341,1.63415,42600000.0
2009-09-08 05:24:00,1.63415,1.63415,1.63415,1.63415,12800000.0
2009-09-08 05:25:00,1.63415,1.6344,1.63415,1.6343,14400000.0
2009-09-08 05:26:00,1.6343,1.6343,1.6343,1.6343,28300000.0
2009-09-08 05:27:00,1.6343,1.6343,1.63425,1.6343,23000000.0
2009-09-08 05:28:00,1.6343,1.6343,1.63425,1.6343,10000000.0
2009-09-08 05:29:00,1.6343,1.63435,1.6343,1.6343,74200000.0
2009-09-08 05:30:00,1.6343,1.6346,1.6343,1.6345,107100000.0
2009-09-08 05:31:00,1.6345,1.6346,1.6344,1.6344,85900000.0
2009-09-08 05:32:00,1.6344,1.6344,1.6344,1.6344,24000000.0
2009-09-08 05:33:00,1.6344,1.63455,1.6344,1.63455,12200000.0
2009-09-08 05:34:00,1.63455,1.63475,1.63455,1.6346,111100000.0
2009-09-08 05:35:00,1.6346,1.6348,1.6346,1.6348,80600000.0
2009-09-08 05:36:00,1.6348,1.6348,1.6347,1.6347,31000000.0
2009-09-08 05:37:00,1.6348,1.6348,1.6347,1.6347,50200000.0
2009-09-08 05:38:00,1.6347,1.6348,1.6347,1.6347,94000000.0
2009-09-08 05:39:00,1.6347,1.6348,1.63465,1.63465,78000000.0
2009-09-08 05:40:00,1.63465,1.6347,1.6345,1.6345,69600000.0
2009-09-08 05:41:00,1.6346,1.6348,1.6346,1.6348,97600000.0
2009-09-08 05:42:00,1.63475,1.6348,1.6346,1.6346,137800000.0
2009-09-08 05:43:00,1.6346,1.6347,1.6346,1.6346,61800000.0
2009-09-08 05:44:00,1.6346,1.6348,1.6346,1.6346,119000000.0
2009-09-08 05:45:00,1.6346,1.6347,1.6346,1.6347,111500000.0
2009-09-08 05:46:00,1.6347,1.6348,1.6347,1.6347,49600000.0
2009-09-08 05:47:00,1.6347,1.63475,1.6347,1.63475,87300000.0
2009-09-08 05:48:00,1.63475,1.6348,1.6346,1.6346,121600000.0
2009-09-08 05:49:00,1.6346,1.63465,1.6346,1.63465,81400000.0
2009-09-08 05:50:00,1.6348,1.63485,1.6348,1.63485,70800000.0
2009-09-08 05:51:00,1.63485,1.63485,1.6348,1.6348,269100000.0
2009-09-08 05:52:00,1.6348,1.63485,1.6348,1.6348,107100000.0
2009-09-08 05:53:00,1.6348,1.6349,1.6348,1.6349,100300000.0
2009-09-08 05:54:00,1.63485,1.6349,1.63485,1.63485,9000000.0
2009-09-08 05:55:00,1.6349,1.6349,1.63485,1.6349,16400000.0
2009-09-08 05:56:00,1.6349,1.6349,1.6349,1.6349,12500000.0
2009-09-08 05:57:00,1.6349,1.6349,1.6349,1.6349,9000000.0
2009-09-08 05:58:00,1.6349,1.6349,1.6348,1.63485,66500000.0
2009-09-08 05:59:00,1.6348,1.6348,1.6348,1.6348,14000000.0
2009-09-08 06:00:00,1.6348,1.6348,1.6347,1.6347,22500000.0
2009-09-08 06:01:00,1.6347,1.6347,1.6346,1.6346,71600000.0
2009-09-08 06:02:00,1.6346,1.6346,1.6345,1.6345,32400000.0
2009-09-08 06:03:00,1.6345,1.6345,1.6345,1.6345,19700000.0
2009-09-08 06:04:00,1.6345,1.6345,1.6344,1.63445,26800000.0
2009-09-08 06:05:00,1.63445,1.63445,1.6344,1.63445,28900000.0
2009-09-08 06:06:00,1.63445,1.6345,1.6344,1.6345,33400000.0
2009-09-08 06:07:00,1.6345,1.6345,1.6344,1.63445,154100000.0
2009-09-08 06:08:00,1.63445,1.63455,1.63445,1.63445,40600000.0
2009-09-08 06:09:00,1.63445,1.63445,1.63445,1.63445,5000000.0
2009-09-08 06:10:00,1.6344,1.6344,1.6344,1.6344,29200000.0
2009-09-08 06:11:00,1.6344,1.6344,1.6343,1.6344,54900000.0
2009-09-08 06:12:00,1.63435,1.6344,1.63435,1.6344,48100000.0
2009-09-08 06:13:00,1.6344,1.6344,1.63435,1.6344,20500000.0
2009-09-08 06:14:00,1.63435,1.63465,1.63435,1.63465,102800000.0
2009-09-08 06:15:00,1.63465,1.63465,1.63425,1.6343,175800000.0
2009-09-08 06:16:00,1.6343,1.63445,1.6343,1.63435,115100000.0
2009-09-08 06:17:00,1.63435,1.6344,1.63435,1.6344,69300000.0
2009-09-08 06:18:00,1.6344,1.63455,1.63435,1.6345,72700000.0
2009-09-08 06:19:00,1.6345,1.6345,1.63435,1.63435,49700000.0
2009-09-08 06:20:00,1.63435,1.6344,1.63435,1.63435,54700000.0
2009-09-08 06:21:00,1.6344,1.6344,1.63435,1.6344,14100000.0
2009-09-08 06:22:00,1.63435,1.63435,1.63435,1.63435,46500000.0
2009-09-08 06:23:00,1.63435,1.63445,1.63435,1.6344,31200000.0
2009-09-08 06:24:00,1.6344,1.6345,1.6344,1.63445,69800000.0
2009-09-08 06:25:00,1.63445,1.63455,1.63445,1.63455,51200000.0
2009-09-08 06:26:00,1.63455,1.6346,1.6345,1.6346,58800000.0
2009-09-08 06:27:00,1.6346,1.6348,1.6346,1.6347,88300000.0
2009-09-08 06:28:00,1.6347,1.6348,1.6345,1.6346,166800000.0
2009-09-08 06:29:00,1.6346,1.635,1.63455,1.635,211300000.0
2009-09-08 06:30:00,1.635,1.6351,1.63445,1.63455,153700000.0
2009-09-08 06:31:00,1.6345,1.63465,1.6345,1.6346,90200000.0
2009-09-08 06:32:00,1.63465,1.635,1.63455,1.6349,92500000.0
2009-09-08 06:33:00,1.6349,1.635,1.6348,1.635,177000000.0
2009-09-08 06:34:00,1.635,1.635,1.6344,1.63445,189000000.0
2009-09-08 06:35:00,1.63445,1.6345,1.6343,1.6344,117100000.0
2009-09-08 06:36:00,1.63435,1.6344,1.63425,1.6343,37400000.0
2009-09-08 06:37:00,1.6343,1.6344,1.6343,1.6344,55200000.0
2009-09-08 06:38:00,1.6344,1.63455,1.6343,1.63455,81900000.0
2009-09-08 06:39:00,1.63455,1.63455,1.63415,1.63415,99000000.0
2009-09-08 06:40:00,1.63415,1.6342,1.63415,1.6342,113700000.0
2009-09-08 06:41:00,1.6342,1.63445,1.6342,1.6344,54600000.0
2009-09-08 06:42:00,1.6344,1.63445,1.63435,1.63435,23600000.0
2009-09-08 06:43:00,1.63435,1.6344,1.63435,1.63435,47900000.0
2009-09-08 06:44:00,1.63435,1.6344,1.63435,1.6344,34500000.0
2009-09-08 06:45:00,1.63445,1.63445,1.63435,1.63435,25300000.0
2009-09-08 06:46:00,1.63435,1.63445,1.6343,1.6343,71100000.0
2009-09-08 06:47:00,1.6343,1.6343,1.63395,1.63395,90200000.0
2009-09-08 06:48:00,1.63395,1.634,1.63395,1.634,38100000.0
2009-09-08 06:49:00,1.6339,1.6342,1.6339,1.6341,112200000.0
2009-09-08 06:50:00,1.6341,1.6342,1.6341,1.63415,72900000.0
2009-09-08 06:51:00,1.6342,1.6342,1.63405,1.6341,44100000.0
2009-09-08 06:52:00,1.6341,1.6342,1.63405,1.6342,47200000.0
2009-09-08 06:53:00,1.6342,1.6342,1.6342,1.6342,23600000.0
2009-09-08 06:54:00,1.6342,1.6342,1.6342,1.6342,12000000.0
2009-09-08 06:55:00,1.6342,1.6342,1.6342,1.6342,36800000.0
2009-09-08 06:56:00,1.6342,1.6343,1.6342,1.63425,29600000.0
2009-09-08 06:57:00,1.63425,1.63425,1.63425,1.63425,2200000.0
2009-09-08 06:58:00,1.63425,1.6343,1.63425,1.63425,28200000.0
2009-09-08 06:59:00,1.6343,1.6343,1.63425,1.6343,27100000.0
2009-09-08 07:00:00,1.63425,1.6343,1.63425,1.6343,75800000.0
2009-09-08 07:01:00,1.6343,1.6343,1.6343,1.6343,67400000.0
2009-09-08 07:02:00,1.6344,1.6344,1.634,1.6342,117500000.0
2009-09-08 07:03:00,1.6342,1.6345,1.6342,1.6342,168600000.0
2009-09-08 07:04:00,1.6342,1.6346,1.6342,1.6346,89500000.0
2009-09-08 07:05:00,1.6346,1.63485,1.6346,1.6348,161100000.0
2009-09-08 07:06:00,1.6348,1.63485,1.6346,1.6348,112400000.0
2009-09-08 07:07:00,1.6348,1.6348,1.63475,1.63475,18400000.0
2009-09-08 07:08:00,1.63475,1.6351,1.6347,1.635,121900000.0
2009-09-08 07:09:00,1.635,1.63525,1.635,1.63515,132000000.0
2009-09-08 07:10:00,1.63515,1.6352,1.6349,1.63515,103800000.0
2009-09-08 07:11:00,1.63515,1.63515,1.6349,1.6349,95600000.0
2009-09-08 07:12:00,1.6349,1.6352,1.6349,1.6352,56400000.0
2009-09-08 07:13:00,1.63515,1.6352,1.63515,1.63515,72100000.0
2009-09-08 07:14:00,1.63515,1.6354,1.63515,1.6354,60600000.0
2009-09-08 07:15:00,1.6354,1.6355,1.6354,1.6355,155900000.0
2009-09-08 07:16:00,1.6354,1.63555,1.6354,1.63555,163400000.0
2009-09-08 07:17:00,1.6356,1.6357,1.63545,1.63555,61100000.0
2009-09-08 07:18:00,1.6356,1.6357,1.63555,1.63565,245899999.0
2009-09-08 07:19:00,1.63565,1.6357,1.63555,1.63555,242200000.0
2009-09-08 07:20:00,1.63555,1.6358,1.63555,1.63565,171100000.0
2009-09-08 07:21:00,1.6356,1.6358,1.6356,1.63565,194100000.0
2009-09-08 07:22:00,1.63565,1.6358,1.6353,1.63535,122900001.0
2009-09-08 07:23:00,1.63535,1.63535,1.63505,1.6352,90000000.0
2009-09-08 07:24:00,1.6352,1.6352,1.63505,1.6351,106300000.0
2009-09-08 07:25:00,1.6351,1.6355,1.6351,1.6354,230900000.0
2009-09-08 07:26:00,1.6354,1.6357,1.6354,1.6356,29500000.0
2009-09-08 07:27:00,1.6356,1.6357,1.6356,1.6357,35100000.0
2009-09-08 07:28:00,1.63565,1.6357,1.6356,1.63565,28000000.0
2009-09-08 07:29:00,1.63565,1.63585,1.6356,1.63575,106700000.0
2009-09-08 07:30:00,1.6357,1.63575,1.6357,1.63575,22400000.0
2009-09-08 07:31:00,1.63575,1.63575,1.6357,1.63575,69300000.0
2009-09-08 07:32:00,1.63575,1.63585,1.63575,1.6358,80900000.0
2009-09-08 07:33:00,1.6358,1.6365,1.6358,1.6365,189100000.0
2009-09-08 07:34:00,1.63645,1.6365,1.6361,1.6364,221600000.0
2009-09-08 07:35:00,1.6364,1.6364,1.63625,1.63625,199000000.0
2009-09-08 07:36:00,1.63625,1.6363,1.6357,1.6357,162700000.0
2009-09-08 07:37:00,1.6357,1.636,1.6357,1.63585,81800000.0
2009-09-08 07:38:00,1.6358,1.6361,1.6358,1.6361,121900000.0
2009-09-08 07:39:00,1.6361,1.6362,1.6361,1.6362,180800000.0
2009-09-08 07:40:00,1.6362,1.6362,1.6362,1.6362,27900000.0
2009-09-08 07:41:00,1.6362,1.6363,1.6362,1.6363,39500000.0
2009-09-08 07:42:00,1.6363,1.6363,1.6362,1.6362,96300000.0
2009-09-08 07:43:00,1.6362,1.6362,1.6362,1.6362,148000000.0
2009-09-08 07:44:00,1.6362,1.6362,1.63605,1.6361,102800000.0
2009-09-08 07:45:00,1.6361,1.6362,1.6361,1.6362,53700000.0
2009-09-08 07:46:00,1.6362,1.6364,1.6362,1.6364,121500000.0
2009-09-08 07:47:00,1.6364,1.63695,1.6364,1.6368,327800000.0
2009-09-08 07:48:00,1.6368,1.63715,1.63675,1.63705,345100000.0
2009-09-08 07:49:00,1.63705,1.63725,1.63695,1.6372,409900000.0
2009-09-08 07:50:00,1.6372,1.63725,1.6371,1.6372,165100000.0
2009-09-08 07:51:00,1.63725,1.6374,1.6372,1.63735,181900000.0
2009-09-08 07:52:00,1.63735,1.6376,1.6373,1.63755,102400000.0
2009-09-08 07:53:00,1.63755,1.63755,1.63735,1.6374,155100000.0
2009-09-08 07:54:00,1.6374,1.6375,1.63725,1.6373,120800000.0
2009-09-08 07:55:00,1.6373,1.6374,1.63725,1.63735,84600000.0
2009-09-08 07:56:00,1.6373,1.6373,1.63725,1.63725,29500000.0
2009-09-08 07:57:00,1.63725,1.6373,1.63725,1.6373,29900000.0
2009-09-08 07:58:00,1.6373,1.63745,1.63725,1.6374,36600000.0
2009-09-08 07:59:00,1.6374,1.63745,1.63735,1.6374,42500000.0
2009-09-08 08:00:00,1.63735,1.63755,1.63735,1.63755,81900000.0
2009-09-08 08:01:00,1.6375,1.6377,1.63745,1.63765,106400000.0
2009-09-08 08:02:00,1.63765,1.6379,1.6376,1.63785,157200000.0
2009-09-08 08:03:00,1.63785,1.63785,1.63765,1.63775,137900000.0
2009-09-08 08:04:00,1.63775,1.63805,1.63765,1.63785,232500000.0
2009-09-08 08:05:00,1.63785,1.63785,1.6373,1.6375,236300000.0
2009-09-08 08:06:00,1.6375,1.63775,1.6375,1.63775,222500000.0
2009-09-08 08:07:00,1.6379,1.6379,1.6374,1.6374,212500001.0
2009-09-08 08:08:00,1.6374,1.63755,1.6373,1.6373,308200000.0
2009-09-08 08:09:00,1.6373,1.63735,1.63725,1.6373,251500000.0
2009-09-08 08:10:00,1.6373,1.6373,1.637,1.637,157700000.0
2009-09-08 08:11:00,1.63705,1.63705,1.63675,1.63675,126400000.0
2009-09-08 08:12:00,1.63675,1.6368,1.6367,1.6367,128900000.0
2009-09-08 08:13:00,1.6367,1.6367,1.6361,1.6362,315300000.0
2009-09-08 08:14:00,1.6362,1.6367,1.6362,1.6365,246800000.0
2009-09-08 08:15:00,1.6365,1.63655,1.6361,1.6361,340800000.0
2009-09-08 08:16:00,1.63605,1.63635,1.63525,1.6355,282700000.0
2009-09-08 08:17:00,1.6355,1.63555,1.6348,1.63505,306900000.0
2009-09-08 08:18:00,1.6351,1.6357,1.6351,1.6356,188100000.0
2009-09-08 08:19:00,1.6356,1.6358,1.63545,1.6355,185300000.0
2009-09-08 08:20:00,1.6355,1.63565,1.63535,1.63545,168800000.0
2009-09-08 08:21:00,1.63545,1.63565,1.63485,1.63505,199000000.0
2009-09-08 08:22:00,1.63505,1.6355,1.635,1.6355,293500000.0
2009-09-08 08:23:00,1.6355,1.63655,1.63545,1.6365,193100000.0
2009-09-08 08:24:00,1.63635,1.6377,1.63635,1.6377,323300000.0
2009-09-08 08:25:00,1.6377,1.63805,1.63755,1.63765,277700000.0
2009-09-08 08:26:00,1.63765,1.63765,1.6373,1.6374,325600000.0
2009-09-08 08:27:00,1.6373,1.6373,1.6371,1.6372,460500000.0
2009-09-08 08:28:00,1.63715,1.638,1.63705,1.6379,493400000.0
2009-09-08 08:29:00,1.63795,1.63805,1.63735,1.63735,361900000.0
2009-09-08 08:30:00,1.6373,1.6378,1.6372,1.6378,316700000.0
2009-09-08 08:31:00,1.6378,1.6395,1.6378,1.63945,442800000.0
2009-09-08 08:32:00,1.6394,1.63995,1.6393,1.6397,455700000.0
2009-09-08 08:33:00,1.64025,1.64065,1.6398,1.6401,612000000.0
2009-09-08 08:34:00,1.6401,1.64025,1.639,1.6392,529100001.0
2009-09-08 08:35:00,1.6393,1.6406,1.6392,1.6406,357300000.0
2009-09-08 08:36:00,1.6406,1.64075,1.6398,1.64,598100000.0
2009-09-08 08:37:00,1.64,1.6402,1.6397,1.6397,313000000.0
2009-09-08 08:38:00,1.6397,1.6398,1.63935,1.63935,268100000.0
2009-09-08 08:39:00,1.6393,1.64045,1.6393,1.64005,310200000.0
2009-09-08 08:40:00,1.64005,1.6404,1.63985,1.63985,296100000.0
2009-09-08 08:41:00,1.63975,1.6402,1.6395,1.63975,432000000.0
2009-09-08 08:42:00,1.63975,1.64025,1.6397,1.64025,294300000.0
2009-09-08 08:43:00,1.64025,1.6411,1.64005,1.6411,466200000.0
2009-09-08 08:44:00,1.6411,1.6411,1.6402,1.6403,367200000.0
2009-09-08 08:45:00,1.64025,1.6403,1.63965,1.6397,368700000.0
2009-09-08 08:46:00,1.6397,1.6397,1.6395,1.6396,114400000.0
2009-09-08 08:47:00,1.63955,1.63955,1.63915,1.6393,160800000.0
2009-09-08 08:48:00,1.6393,1.63965,1.6393,1.63965,169800000.0
2009-09-08 08:49:00,1.63965,1.6397,1.6393,1.6394,125500000.0
2009-09-08 08:50:00,1.6394,1.6394,1.6389,1.639,293200000.0
2009-09-08 08:51:00,1.6391,1.63935,1.639,1.63935,222000000.0
2009-09-08 08:52:00,1.63945,1.6401,1.6394,1.6401,352700000.0
2009-09-08 08:53:00,1.6402,1.64025,1.63955,1.64,343600000.0
2009-09-08 08:54:00,1.64,1.64085,1.63995,1.64085,296999999.0
2009-09-08 08:55:00,1.64085,1.641,1.6404,1.64085,412400000.0
2009-09-08 08:56:00,1.64095,1.6411,1.6409,1.641,261500000.0
2009-09-08 08:57:00,1.641,1.6412,1.6409,1.6411,327400000.0
2009-09-08 08:58:00,1.64105,1.6411,1.6406,1.64095,328500000.0
2009-09-08 08:59:00,1.64095,1.64095,1.6404,1.64055,395000000.0
2009-09-08 09:00:00,1.64055,1.64125,1.64055,1.6412,499000000.0
2009-09-08 09:01:00,1.6413,1.6416,1.6412,1.6413,425900000.0
2009-09-08 09:02:00,1.6413,1.6414,1.6412,1.6412,317600000.0
2009-09-08 09:03:00,1.6412,1.64125,1.641,1.64105,240600000.0
2009-09-08 09:04:00,1.64105,1.6412,1.6409,1.64115,315100000.0
2009-09-08 09:05:00,1.6412,1.6412,1.6408,1.6408,316300000.0
2009-09-08 09:06:00,1.6408,1.6409,1.6405,1.64065,511900002.0
2009-09-08 09:07:00,1.6409,1.6409,1.64015,1.6402,442800000.0
2009-09-08 09:08:00,1.6402,1.6402,1.6396,1.6397,477900000.0
2009-09-08 09:09:00,1.6397,1.6398,1.6392,1.6394,247100000.0
2009-09-08 09:10:00,1.6394,1.6394,1.6391,1.6394,264100000.0
2009-09-08 09:11:00,1.6394,1.6396,1.63935,1.63945,359300000.0
2009-09-08 09:12:00,1.6394,1.6396,1.6391,1.6396,284900000.0
2009-09-08 09:13:00,1.6395,1.6397,1.63915,1.6392,412100000.0
2009-09-08 09:14:00,1.6392,1.6393,1.6388,1.63885,235400000.0
2009-09-08 09:15:00,1.63885,1.6391,1.6387,1.6387,381000000.0
2009-09-08 09:16:00,1.6387,1.63875,1.63855,1.6387,197300000.0
2009-09-08 09:17:00,1.6387,1.6391,1.6387,1.63895,415200000.0
2009-09-08 09:18:00,1.63895,1.63905,1.63875,1.6389,225500000.0
2009-09-08 09:19:00,1.6389,1.6394,1.6389,1.6394,259400000.0
2009-09-08 09:20:00,1.6394,1.6398,1.6394,1.63955,274000000.0
2009-09-08 09:21:00,1.63965,1.6401,1.63965,1.6401,259000000.0
2009-09-08 09:22:00,1.6401,1.6401,1.63975,1.63975,139000000.0
2009-09-08 09:23:00,1.63975,1.64005,1.6397,1.64,388700000.0
2009-09-08 09:24:00,1.64,1.64005,1.63985,1.64,261900000.0
2009-09-08 09:25:00,1.63995,1.64005,1.63995,1.64,78500000.0
2009-09-08 09:26:00,1.63995,1.6401,1.6399,1.6401,196100000.0
2009-09-08 09:27:00,1.6401,1.6404,1.6401,1.6403,266500000.0
2009-09-08 09:28:00,1.6403,1.6404,1.6401,1.6404,339900000.0
2009-09-08 09:29:00,1.6404,1.6404,1.6402,1.6402,233600000.0
2009-09-08 09:30:00,1.6402,1.6404,1.6402,1.64035,206600000.0
2009-09-08 09:31:00,1.64035,1.6404,1.6402,1.6404,196899999.0
2009-09-08 09:32:00,1.6404,1.6406,1.6402,1.6405,351700000.0
2009-09-08 09:33:00,1.6405,1.6405,1.6404,1.6405,336399999.0
2009-09-08 09:34:00,1.6405,1.641,1.6405,1.6408,325800000.0
2009-09-08 09:35:00,1.6408,1.6413,1.64075,1.6408,336800000.0
2009-09-08 09:36:00,1.64085,1.6412,1.6405,1.6409,338900000.0
2009-09-08 09:37:00,1.6409,1.641,1.64045,1.6405,445500000.0
2009-09-08 09:38:00,1.6405,1.6412,1.6404,1.64105,426300000.0
2009-09-08 09:39:00,1.64105,1.6411,1.6407,1.6407,578400000.0
2009-09-08 09:40:00,1.6407,1.64075,1.64045,1.6405,408900000.0
2009-09-08 09:41:00,1.6405,1.6407,1.64045,1.64055,448800000.0
2009-09-08 09:42:00,1.64055,1.6413,1.6404,1.64115,441500000.0
2009-09-08 09:43:00,1.64115,1.64135,1.64115,1.64125,271700000.0
2009-09-08 09:44:00,1.64125,1.6415,1.6412,1.6412,243300000.0
2009-09-08 09:45:00,1.6412,1.64215,1.64095,1.64215,390200000.0
2009-09-08 09:46:00,1.64215,1.6427,1.64215,1.6427,443300000.0
2009-09-08 09:47:00,1.6427,1.6438,1.6427,1.6434,617800000.0
2009-09-08 09:48:00,1.6434,1.6446,1.6433,1.6442,460000000.0
2009-09-08 09:49:00,1.64415,1.64455,1.6438,1.6438,498999999.0
2009-09-08 09:50:00,1.6438,1.644,1.6436,1.6436,573000000.0
2009-09-08 09:51:00,1.6436,1.6436,1.6432,1.64325,219700000.0
2009-09-08 09:52:00,1.6433,1.64435,1.6433,1.64405,389500000.0
2009-09-08 09:53:00,1.644,1.6446,1.6438,1.6443,483700000.0
2009-09-08 09:54:00,1.6443,1.6444,1.6439,1.6439,195600000.0
2009-09-08 09:55:00,1.64385,1.64385,1.6433,1.6433,307200000.0
2009-09-08 09:56:00,1.6433,1.6437,1.6433,1.6435,476800000.0
2009-09-08 09:57:00,1.6435,1.6436,1.6434,1.6434,220000000.0
2009-09-08 09:58:00,1.6434,1.64365,1.64335,1.6435,180300000.0
2009-09-08 09:59:00,1.6435,1.64355,1.64315,1.64315,193500000.0
2009-09-08 10:00:00,1.64315,1.644,1.6431,1.64365,263900000.0
2009-09-08 10:01:00,1.64365,1.6443,1.64365,1.644,149200000.0
2009-09-08 10:02:00,1.6441,1.6454,1.64395,1.6454,502300000.0
2009-09-08 10:03:00,1.6454,1.64635,1.64525,1.6459,853500000.0
2009-09-08 10:04:00,1.6459,1.6462,1.64575,1.64595,535300000.0
2009-09-08 10:05:00,1.6459,1.64635,1.6456,1.6463,582900000.0
2009-09-08 10:06:00,1.64625,1.6467,1.64625,1.6465,470800000.0
2009-09-08 10:07:00,1.6465,1.64745,1.6465,1.64705,635300002.0
2009-09-08 10:08:00,1.64705,1.6472,1.64665,1.64715,466300000.0
2009-09-08 10:09:00,1.64705,1.64735,1.64625,1.64715,425000000.0
2009-09-08 10:10:00,1.6471,1.64715,1.6468,1.64715,225500000.0
2009-09-08 10:11:00,1.64715,1.64715,1.6466,1.64695,489900000.0
2009-09-08 10:12:00,1.64695,1.64705,1.64645,1.6468,490400000.0
2009-09-08 10:13:00,1.6468,1.6473,1.6466,1.64725,315400000.0
2009-09-08 10:14:00,1.64725,1.64855,1.647,1.6483,601399999.0
2009-09-08 10:15:00,1.6485,1.6491,1.6483,1.6491,467100000.0
2009-09-08 10:16:00,1.6492,1.6493,1.6487,1.6489,552900000.0
2009-09-08 10:17:00,1.64885,1.6489,1.64825,1.6486,588600000.0
2009-09-08 10:18:00,1.6486,1.64935,1.6483,1.6492,594000000.0
2009-09-08 10:19:00,1.64925,1.64995,1.64925,1.6494,395100000.0
2009-09-08 10:20:00,1.6494,1.64965,1.6491,1.6492,486300000.0
2009-09-08 10:21:00,1.6492,1.6496,1.64905,1.6494,445700000.0
2009-09-08 10:22:00,1.6494,1.6494,1.649,1.64915,501200000.0
2009-09-08 10:23:00,1.64915,1.6496,1.649,1.6496,253300000.0
2009-09-08 10:24:00,1.6496,1.6496,1.649,1.649,324200000.0
2009-09-08 10:25:00,1.649,1.6493,1.64875,1.6492,482400000.0
2009-09-08 10:26:00,1.6492,1.6494,1.649,1.64915,382300000.0
2009-09-08 10:27:00,1.64915,1.6492,1.649,1.6492,418700000.0
2009-09-08 10:28:00,1.6492,1.6495,1.6492,1.64935,668000000.0
2009-09-08 10:29:00,1.6494,1.6495,1.6481,1.64815,363300000.0
2009-09-08 10:30:00,1.6482,1.64945,1.6482,1.6491,418400000.0
2009-09-08 10:31:00,1.6491,1.64945,1.64905,1.64925,312100000.0
2009-09-08 10:32:00,1.6493,1.65045,1.64925,1.65035,377000000.0
2009-09-08 10:33:00,1.65035,1.65165,1.65025,1.6516,853799999.0
2009-09-08 10:34:00,1.6515,1.65205,1.6513,1.652,778700001.0
2009-09-08 10:35:00,1.652,1.6523,1.65175,1.6523,654800000.0
2009-09-08 10:36:00,1.65215,1.65215,1.6515,1.65155,531800000.0
2009-09-08 10:37:00,1.65155,1.6516,1.6508,1.65085,296400000.0
2009-09-08 10:38:00,1.65085,1.65085,1.65,1.65,383399999.0
2009-09-08 10:39:00,1.65,1.6502,1.6499,1.65005,262200000.0
2009-09-08 10:40:00,1.65005,1.6502,1.64995,1.64995,315400000.0
2009-09-08 10:41:00,1.64995,1.64995,1.6493,1.64955,456700000.0
2009-09-08 10:42:00,1.64955,1.6498,1.6491,1.6492,466800000.0
2009-09-08 10:43:00,1.6492,1.6493,1.649,1.649,311100000.0
2009-09-08 10:44:00,1.6491,1.6493,1.649,1.64925,371800000.0
2009-09-08 10:45:00,1.64925,1.6494,1.64875,1.649,356500000.0
2009-09-08 10:46:00,1.649,1.64915,1.64885,1.64905,334800000.0
2009-09-08 10:47:00,1.6491,1.6491,1.64885,1.6489,188800000.0
2009-09-08 10:48:00,1.6489,1.649,1.64885,1.64885,182700000.0
2009-09-08 10:49:00,1.64885,1.64905,1.6486,1.649,230600000.0
2009-09-08 10:50:00,1.6491,1.6496,1.6489,1.6493,483800000.0
2009-09-08 10:51:00,1.6493,1.64935,1.64875,1.6492,314100000.0
2009-09-08 10:52:00,1.6492,1.64955,1.6491,1.64955,331200000.0
2009-09-08 10:53:00,1.64955,1.65,1.64925,1.64985,505700000.0
2009-09-08 10:54:00,1.6499,1.6506,1.64985,1.64995,363000000.0
2009-09-08 10:55:00,1.6501,1.6501,1.64955,1.6498,404700000.0
2009-09-08 10:56:00,1.6498,1.65025,1.6496,1.65,302800000.0
2009-09-08 10:57:00,1.65,1.6501,1.65,1.6501,95600000.0
2009-09-08 10:58:00,1.6501,1.6516,1.6501,1.65155,592399999.0
2009-09-08 10:59:00,1.65155,1.6516,1.65095,1.65105,359900000.0
2009-09-08 11:00:00,1.651,1.65145,1.65065,1.6511,475300000.0
2009-09-08 11:01:00,1.6511,1.6515,1.6511,1.6513,324400000.0
2009-09-08 11:02:00,1.6512,1.6513,1.6506,1.65085,466800000.0
2009-09-08 11:03:00,1.65085,1.6513,1.65085,1.6511,221900000.0
2009-09-08 11:04:00,1.651,1.65105,1.65055,1.6506,166800000.0
2009-09-08 11:05:00,1.6506,1.65085,1.6506,1.65085,140000000.0
2009-09-08 11:06:00,1.65085,1.6511,1.65085,1.65095,261300000.0
2009-09-08 11:07:00,1.65095,1.65105,1.6504,1.6506,193600000.0
2009-09-08 11:08:00,1.6506,1.65085,1.65005,1.65035,373500000.0
2009-09-08 11:09:00,1.65025,1.65095,1.6502,1.6508,288700000.0
2009-09-08 11:10:00,1.6508,1.65085,1.6504,1.6505,360800000.0
2009-09-08 11:11:00,1.6505,1.651,1.6503,1.6508,453800000.0
2009-09-08 11:12:00,1.65075,1.6509,1.65065,1.6508,410999998.0
2009-09-08 11:13:00,1.6509,1.6509,1.6501,1.6502,271300000.0
2009-09-08 11:14:00,1.6502,1.6504,1.6502,1.65035,212900000.0
2009-09-08 11:15:00,1.6503,1.65045,1.65025,1.6504,115100000.0
2009-09-08 11:16:00,1.65035,1.651,1.65035,1.6508,168500000.0
2009-09-08 11:17:00,1.65085,1.6509,1.6506,1.6508,217100001.0
2009-09-08 11:18:00,1.6508,1.6508,1.65075,1.65075,114200000.0
2009-09-08 11:19:00,1.65075,1.65075,1.65055,1.65065,203300000.0
2009-09-08 11:20:00,1.65065,1.6509,1.6506,1.65085,246800000.0
2009-09-08 11:21:00,1.65085,1.6509,1.6507,1.65075,187500000.0
2009-09-08 11:22:00,1.65065,1.6508,1.6506,1.65075,385000000.0
2009-09-08 11:23:00,1.6507,1.6508,1.65055,1.6507,262400000.0
2009-09-08 11:24:00,1.6507,1.6509,1.6506,1.65065,330500000.0
2009-09-08 11:25:00,1.65065,1.65095,1.6506,1.6506,285800000.0
2009-09-08 11:26:00,1.65065,1.65075,1.6505,1.6507,150900000.0
2009-09-08 11:27:00,1.65075,1.65115,1.65075,1.65115,270400000.0
2009-09-08 11:28:00,1.65115,1.65125,1.6509,1.65095,242200000.0
2009-09-08 11:29:00,1.6509,1.6511,1.65085,1.65095,227700000.0
2009-09-08 11:30:00,1.6509,1.651,1.65065,1.6508,151100000.0
2009-09-08 11:31:00,1.65075,1.6509,1.6506,1.6507,334100000.0
2009-09-08 11:32:00,1.6507,1.6512,1.6507,1.65105,221500000.0
2009-09-08 11:33:00,1.65105,1.6513,1.65105,1.6512,95300000.0
2009-09-08 11:34:00,1.65125,1.6513,1.65105,1.65115,110600000.0
2009-09-08 11:35:00,1.65115,1.6513,1.65095,1.6513,146400000.0
2009-09-08 11:36:00,1.65125,1.6518,1.6511,1.65175,360499999.0
2009-09-08 11:37:00,1.6517,1.6519,1.65135,1.6518,179400000.0
2009-09-08 11:38:00,1.6518,1.6524,1.65155,1.65225,423100000.0
2009-09-08 11:39:00,1.65225,1.6523,1.652,1.652,172000000.0
2009-09-08 11:40:00,1.65205,1.65235,1.652,1.65225,476900000.0
2009-09-08 11:41:00,1.65225,1.6524,1.652,1.652,518600000.0
2009-09-08 11:42:00,1.6521,1.6521,1.65175,1.6518,431400000.0
2009-09-08 11:43:00,1.6518,1.652,1.6518,1.652,313600000.0
2009-09-08 11:44:00,1.652,1.6526,1.652,1.65255,400599999.0
2009-09-08 11:45:00,1.65255,1.6539,1.65255,1.6539,623100000.0
2009-09-08 11:46:00,1.6539,1.6548,1.6539,1.6548,591500002.0
2009-09-08 11:47:00,1.6548,1.6559,1.65465,1.65525,538599999.0
2009-09-08 11:48:00,1.65525,1.6555,1.655,1.6554,386900000.0
2009-09-08 11:49:00,1.6554,1.65675,1.6553,1.6561,570099999.0
2009-09-08 11:50:00,1.6561,1.65645,1.656,1.6562,385900000.0
2009-09-08 11:51:00,1.6562,1.6566,1.65605,1.6566,345700000.0
2009-09-08 11:52:00,1.65665,1.65665,1.6558,1.65595,527300000.0
2009-09-08 11:53:00,1.65595,1.65605,1.6556,1.6557,337300000.0
2009-09-08 11:54:00,1.6557,1.65575,1.65545,1.6555,154200000.0
2009-09-08 11:55:00,1.65545,1.65545,1.65515,1.65515,381600000.0
2009-09-08 11:56:00,1.6552,1.65555,1.655,1.655,287300000.0
2009-09-08 11:57:00,1.655,1.6552,1.6549,1.6551,506200000.0
2009-09-08 11:58:00,1.65505,1.65515,1.6549,1.6551,337300000.0
2009-09-08 11:59:00,1.6551,1.6554,1.65505,1.6551,313200000.0
2009-09-08 12:00:00,1.65525,1.65525,1.65465,1.65465,513000000.0
2009-09-08 12:01:00,1.65465,1.65495,1.6546,1.6546,471000000.0
2009-09-08 12:02:00,1.65475,1.6549,1.6546,1.6548,281900000.0
2009-09-08 12:03:00,1.6547,1.6553,1.6543,1.6553,446000000.0
2009-09-08 12:04:00,1.6553,1.65665,1.655,1.6566,694099999.0
2009-09-08 12:05:00,1.6566,1.6566,1.6562,1.6566,311200000.0
2009-09-08 12:06:00,1.6566,1.65675,1.6561,1.6561,607700001.0
2009-09-08 12:07:00,1.65595,1.6566,1.65595,1.65645,479000000.0
2009-09-08 12:08:00,1.6565,1.6566,1.6563,1.6565,451700000.0
2009-09-08 12:09:00,1.65655,1.6566,1.6562,1.65655,272800000.0
2009-09-08 12:10:00,1.6565,1.6566,1.65635,1.65635,202700000.0
2009-09-08 12:11:00,1.65635,1.65645,1.6559,1.6562,460000000.0
2009-09-08 12:12:00,1.65625,1.6564,1.656,1.6561,496900000.0
2009-09-08 12:13:00,1.6561,1.6567,1.6558,1.6567,520800001.0
2009-09-08 12:14:00,1.65665,1.65755,1.65665,1.65735,1068699988.0
2009-09-08 12:15:00,1.65745,1.65745,1.65715,1.65725,190600000.0
2009-09-08 12:16:00,1.65725,1.6573,1.65705,1.6571,261000000.0
2009-09-08 12:17:00,1.6571,1.6572,1.65685,1.657,322500000.0
2009-09-08 12:18:00,1.657,1.6571,1.6568,1.6569,306400000.0
2009-09-08 12:19:00,1.6569,1.6569,1.6561,1.6561,421800000.0
2009-09-08 12:20:00,1.6561,1.6563,1.6556,1.6556,460900001.0
2009-09-08 12:21:00,1.6556,1.65565,1.6553,1.6556,363000000.0
2009-09-08 12:22:00,1.6557,1.65695,1.6556,1.65695,505999999.0
2009-09-08 12:23:00,1.65695,1.657,1.6566,1.65665,334700000.0
2009-09-08 12:24:00,1.65665,1.65675,1.6564,1.65655,271000000.0
2009-09-08 12:25:00,1.65655,1.65665,1.6555,1.6555,310900000.0
2009-09-08 12:26:00,1.6556,1.6559,1.65545,1.6556,475300000.0
2009-09-08 12:27:00,1.6556,1.65565,1.65535,1.65545,214000000.0
2009-09-08 12:28:00,1.65545,1.65545,1.65465,1.65465,321800000.0
2009-09-08 12:29:00,1.65465,1.655,1.65465,1.65495,223400000.0
2009-09-08 12:30:00,1.65495,1.6552,1.6549,1.65505,169100000.0
2009-09-08 12:31:00,1.65505,1.6551,1.655,1.65505,145400000.0
2009-09-08 12:32:00,1.65515,1.6553,1.65505,1.6553,149800000.0
2009-09-08 12:33:00,1.6553,1.6553,1.65495,1.65495,57700000.0
2009-09-08 12:34:00,1.65495,1.6553,1.65485,1.6552,416900000.0
2009-09-08 12:35:00,1.6552,1.65545,1.6552,1.6553,116000000.0
2009-09-08 12:36:00,1.6553,1.6553,1.6551,1.6553,311200000.0
2009-09-08 12:37:00,1.6553,1.6553,1.6552,1.6553,259000000.0
2009-09-08 12:38:00,1.6553,1.65545,1.65525,1.65535,130900000.0
2009-09-08 12:39:00,1.65535,1.6556,1.6553,1.65545,329500000.0
2009-09-08 12:40:00,1.65545,1.65565,1.6554,1.65555,401900000.0
2009-09-08 12:41:00,1.65555,1.65555,1.655,1.65545,237700000.0
2009-09-08 12:42:00,1.65545,1.65565,1.65535,1.6554,278700000.0
2009-09-08 12:43:00,1.6554,1.65555,1.65535,1.6555,206300000.0
2009-09-08 12:44:00,1.6555,1.6555,1.65535,1.6554,151500000.0
2009-09-08 12:45:00,1.6554,1.6554,1.6554,1.6554,68700000.0
2009-09-08 12:46:00,1.6554,1.6554,1.6554,1.6554,18700000.0
2009-09-08 12:47:00,1.6554,1.6554,1.65535,1.65535,78400000.0
2009-09-08 12:48:00,1.65535,1.6554,1.6553,1.6554,160000000.0
2009-09-08 12:49:00,1.6554,1.6555,1.6553,1.6555,369500000.0
2009-09-08 12:50:00,1.6555,1.6556,1.6555,1.6555,133700000.0
2009-09-08 12:51:00,1.6555,1.6555,1.6553,1.6553,183400000.0
2009-09-08 12:52:00,1.6553,1.6556,1.6553,1.65555,320100000.0
2009-09-08 12:53:00,1.65555,1.65555,1.6555,1.65555,62700000.0
2009-09-08 12:54:00,1.6555,1.6557,1.6555,1.6557,230200000.0
2009-09-08 12:55:00,1.6557,1.65585,1.65565,1.6558,196500000.0
2009-09-08 12:56:00,1.6558,1.65585,1.6556,1.65565,284600000.0
2009-09-08 12:57:00,1.65565,1.6559,1.65565,1.65575,105800000.0
2009-09-08 12:58:00,1.65575,1.65585,1.6556,1.65565,395500000.0
2009-09-08 12:59:00,1.6556,1.65585,1.65545,1.65545,283100000.0
2009-09-08 13:00:00,1.65545,1.6555,1.65525,1.6555,302100000.0
2009-09-08 13:01:00,1.6555,1.6556,1.6551,1.6552,255800000.0
2009-09-08 13:02:00,1.6552,1.65525,1.65475,1.6548,392300000.0
2009-09-08 13:03:00,1.6548,1.6548,1.65455,1.65455,234600000.0
2009-09-08 13:04:00,1.65455,1.6546,1.65415,1.6546,211100000.0
2009-09-08 13:05:00,1.6546,1.655,1.6546,1.655,392200000.0
2009-09-08 13:06:00,1.655,1.655,1.65455,1.65485,215100000.0
2009-09-08 13:07:00,1.65485,1.65505,1.6548,1.655,299800000.0
2009-09-08 13:08:00,1.655,1.6551,1.6549,1.655,301200000.0
2009-09-08 13:09:00,1.655,1.65525,1.655,1.65515,182800000.0
2009-09-08 13:10:00,1.65515,1.6553,1.6551,1.65515,323300000.0
2009-09-08 13:11:00,1.65515,1.6552,1.6544,1.6544,356099999.0
2009-09-08 13:12:00,1.6545,1.65455,1.6542,1.6542,203900000.0
2009-09-08 13:13:00,1.6542,1.6543,1.65405,1.65405,262600000.0
2009-09-08 13:14:00,1.65405,1.6542,1.65335,1.6535,315400000.0
2009-09-08 13:15:00,1.6535,1.6536,1.6532,1.65335,240000000.0
2009-09-08 13:16:00,1.65335,1.6535,1.65315,1.6534,457900000.0
2009-09-08 13:17:00,1.6534,1.65365,1.65335,1.6535,766899998.0
2009-09-08 13:18:00,1.65355,1.654,1.6533,1.6535,726200000.0
2009-09-08 13:19:00,1.6535,1.6535,1.6535,1.6535,83100000.0
2009-09-08 13:20:00,1.6535,1.6535,1.6534,1.6534,148400000.0
2009-09-08 13:21:00,1.6534,1.6534,1.6531,1.6532,150500000.0
2009-09-08 13:22:00,1.6532,1.6534,1.6531,1.65315,117699999.0
2009-09-08 13:23:00,1.65315,1.6533,1.653,1.6533,355200000.0
2009-09-08 13:24:00,1.6533,1.654,1.65325,1.6539,334200000.0
2009-09-08 13:25:00,1.6539,1.6542,1.6538,1.654,356100000.0
2009-09-08 13:26:00,1.654,1.655,1.654,1.655,259700000.0
2009-09-08 13:27:00,1.65505,1.65555,1.65495,1.65555,339700001.0
2009-09-08 13:28:00,1.65555,1.656,1.65555,1.6559,337500000.0
2009-09-08 13:29:00,1.6559,1.6566,1.6559,1.65635,354000000.0
2009-09-08 13:30:00,1.6564,1.6566,1.6558,1.65605,345000000.0
2009-09-08 13:31:00,1.65605,1.65605,1.6557,1.6559,118400000.0
2009-09-08 13:32:00,1.6559,1.65595,1.65575,1.65575,197300000.0
2009-09-08 13:33:00,1.6557,1.6561,1.65565,1.6559,220300000.0
2009-09-08 13:34:00,1.6559,1.65745,1.6558,1.6574,601900000.0
2009-09-08 13:35:00,1.65735,1.658,1.6573,1.6579,593600002.0
2009-09-08 13:36:00,1.6579,1.6587,1.65765,1.65845,998600006.0
2009-09-08 13:37:00,1.65845,1.6587,1.65805,1.6581,353300000.0
2009-09-08 13:38:00,1.6581,1.6582,1.65795,1.6581,311200000.0
2009-09-08 13:39:00,1.6581,1.6582,1.6578,1.658,553200000.0
2009-09-08 13:40:00,1.65795,1.6581,1.6578,1.65795,243800000.0
2009-09-08 13:41:00,1.658,1.658,1.6569,1.6569,314400000.0
2009-09-08 13:42:00,1.6569,1.6569,1.65605,1.65615,336200000.0
2009-09-08 13:43:00,1.65615,1.65665,1.65615,1.6565,315400000.0
2009-09-08 13:44:00,1.6565,1.6565,1.6562,1.65645,360800000.0
2009-09-08 13:45:00,1.6564,1.65665,1.6564,1.65665,268200000.0
2009-09-08 13:46:00,1.6567,1.6567,1.65645,1.6566,149500000.0
2009-09-08 13:47:00,1.65655,1.6566,1.65635,1.65635,159900000.0
2009-09-08 13:48:00,1.65635,1.6564,1.65625,1.65625,49600000.0
2009-09-08 13:49:00,1.65625,1.65625,1.65605,1.6561,179600000.0
2009-09-08 13:50:00,1.6561,1.6562,1.65595,1.6562,175800000.0
2009-09-08 13:51:00,1.6562,1.6563,1.65615,1.6563,175500000.0
2009-09-08 13:52:00,1.6563,1.6563,1.65585,1.65595,267800000.0
2009-09-08 13:53:00,1.656,1.6562,1.65595,1.6561,168500000.0
2009-09-08 13:54:00,1.6562,1.6563,1.65595,1.65595,60200000.0
2009-09-08 13:55:00,1.65595,1.6564,1.65595,1.65625,175700000.0
2009-09-08 13:56:00,1.65625,1.6564,1.65625,1.6563,125700000.0
2009-09-08 13:57:00,1.6563,1.6564,1.6561,1.6564,263700000.0
2009-09-08 13:58:00,1.65655,1.65685,1.65645,1.65645,439900000.0
2009-09-08 13:59:00,1.65645,1.65645,1.656,1.65605,336500000.0
2009-09-08 14:00:00,1.65605,1.6561,1.656,1.65605,201500000.0
2009-09-08 14:01:00,1.65605,1.6561,1.656,1.65605,69400000.0
2009-09-08 14:02:00,1.65595,1.65595,1.6556,1.65565,174800000.0
2009-09-08 14:03:00,1.6557,1.6557,1.65555,1.65555,126000000.0
2009-09-08 14:04:00,1.65555,1.6556,1.65545,1.6556,255500000.0
2009-09-08 14:05:00,1.65555,1.656,1.6555,1.6559,304400000.0
2009-09-08 14:06:00,1.6559,1.6563,1.6559,1.65605,227300000.0
2009-09-08 14:07:00,1.65605,1.65615,1.65575,1.656,349300000.0
2009-09-08 14:08:00,1.65595,1.656,1.65575,1.65575,229800000.0
2009-09-08 14:09:00,1.6558,1.65635,1.65575,1.6561,184300000.0
2009-09-08 14:10:00,1.6562,1.65635,1.65605,1.6563,155400000.0
2009-09-08 14:11:00,1.6562,1.6562,1.65605,1.6562,119000000.0
2009-09-08 14:12:00,1.65615,1.6564,1.65615,1.65625,122300000.0
2009-09-08 14:13:00,1.65625,1.6564,1.65625,1.6564,55900000.0
2009-09-08 14:14:00,1.6564,1.6566,1.6561,1.65655,336500000.0
2009-09-08 14:15:00,1.6566,1.65665,1.6562,1.6564,357700000.0
2009-09-08 14:16:00,1.6563,1.65645,1.6562,1.6564,297700000.0
2009-09-08 14:17:00,1.6564,1.6564,1.6563,1.6564,252200000.0
2009-09-08 14:18:00,1.6564,1.6565,1.6564,1.6565,64600000.0
2009-09-08 14:19:00,1.6565,1.6566,1.65605,1.65655,187500000.0
2009-09-08 14:20:00,1.65655,1.65655,1.6561,1.6562,253800000.0
2009-09-08 14:21:00,1.6562,1.6563,1.656,1.6561,399600000.0
2009-09-08 14:22:00,1.656,1.656,1.6554,1.65545,360800000.0
2009-09-08 14:23:00,1.6555,1.65555,1.6552,1.6552,304100000.0
2009-09-08 14:24:00,1.6552,1.6556,1.6552,1.6556,311600000.0
2009-09-08 14:25:00,1.6556,1.6557,1.6554,1.65545,221200000.0
2009-09-08 14:26:00,1.6555,1.6557,1.65545,1.6556,318700000.0
2009-09-08 14:27:00,1.6556,1.6559,1.6556,1.6559,507700000.0
2009-09-08 14:28:00,1.6559,1.656,1.65545,1.65545,275300000.0
2009-09-08 14:29:00,1.65545,1.65555,1.6552,1.6554,482200000.0
2009-09-08 14:30:00,1.6554,1.6555,1.65505,1.65505,389200000.0
2009-09-08 14:31:00,1.65505,1.6558,1.65505,1.65565,303600000.0
2009-09-08 14:32:00,1.6556,1.65575,1.6554,1.6556,274500000.0
2009-09-08 14:33:00,1.6556,1.6558,1.65555,1.6557,275600000.0
2009-09-08 14:34:00,1.6557,1.656,1.65565,1.6559,317500000.0
2009-09-08 14:35:00,1.65585,1.65585,1.6555,1.6555,360800000.0
2009-09-08 14:36:00,1.6555,1.6559,1.6555,1.6558,347300000.0
2009-09-08 14:37:00,1.6557,1.6559,1.6556,1.6559,211000000.0
2009-09-08 14:38:00,1.6559,1.65605,1.6556,1.6556,410200000.0
2009-09-08 14:39:00,1.65555,1.6557,1.6554,1.6555,320100000.0
2009-09-08 14:40:00,1.6555,1.6556,1.6554,1.6554,225600000.0
2009-09-08 14:41:00,1.65545,1.65575,1.65545,1.6556,253900000.0
2009-09-08 14:42:00,1.6556,1.6556,1.65515,1.65515,394800000.0
2009-09-08 14:43:00,1.6551,1.65515,1.6548,1.655,246900000.0
2009-09-08 14:44:00,1.655,1.6554,1.655,1.6554,256900000.0
2009-09-08 14:45:00,1.65535,1.65555,1.6553,1.6555,250300000.0
2009-09-08 14:46:00,1.6555,1.6557,1.6555,1.65565,68800000.0
2009-09-08 14:47:00,1.65565,1.65565,1.6552,1.6553,165500000.0
2009-09-08 14:48:00,1.6553,1.6556,1.6552,1.65545,297400000.0
2009-09-08 14:49:00,1.6554,1.6557,1.6554,1.6557,124100000.0
2009-09-08 14:50:00,1.6557,1.65605,1.6557,1.65595,211000000.0
2009-09-08 14:51:00,1.6559,1.65625,1.6559,1.6562,190400000.0
2009-09-08 14:52:00,1.65625,1.65685,1.6562,1.65645,446400000.0
2009-09-08 14:53:00,1.65645,1.65685,1.65645,1.65685,132300000.0
2009-09-08 14:54:00,1.65685,1.65785,1.65685,1.6577,252700000.0
2009-09-08 14:55:00,1.6577,1.65875,1.6575,1.6585,533300001.0
2009-09-08 14:56:00,1.6584,1.6584,1.657,1.657,562300000.0
2009-09-08 14:57:00,1.657,1.65735,1.6568,1.65695,523700000.0
2009-09-08 14:58:00,1.65695,1.657,1.6566,1.65675,225500000.0
2009-09-08 14:59:00,1.65675,1.657,1.65665,1.65685,252500000.0
2009-09-08 15:00:00,1.65685,1.65815,1.6568,1.65815,480900000.0
2009-09-08 15:01:00,1.6581,1.6581,1.6571,1.6571,367700000.0
2009-09-08 15:02:00,1.6571,1.6577,1.6571,1.6575,385600000.0
2009-09-08 15:03:00,1.6575,1.65805,1.6575,1.65785,370100000.0
2009-09-08 15:04:00,1.65785,1.65785,1.6575,1.6576,229800000.0
2009-09-08 15:05:00,1.6576,1.6577,1.65755,1.6576,157900000.0
2009-09-08 15:06:00,1.6576,1.65765,1.6571,1.65715,380600000.0
2009-09-08 15:07:00,1.65715,1.65715,1.6565,1.6566,362500000.0
2009-09-08 15:08:00,1.6566,1.6566,1.65605,1.65605,341900000.0
2009-09-08 15:09:00,1.6561,1.6565,1.6561,1.6565,261500000.0
2009-09-08 15:10:00,1.65645,1.65645,1.65535,1.6557,419100000.0
2009-09-08 15:11:00,1.6558,1.6559,1.6556,1.6557,277600000.0
2009-09-08 15:12:00,1.6557,1.65575,1.65565,1.6557,250100000.0
2009-09-08 15:13:00,1.6557,1.65575,1.65445,1.6545,543600002.0
2009-09-08 15:14:00,1.65465,1.65485,1.65425,1.65445,518500000.0
2009-09-08 15:15:00,1.6544,1.6545,1.6542,1.65425,755799999.0
2009-09-08 15:16:00,1.65425,1.6548,1.65425,1.6548,338100000.0
2009-09-08 15:17:00,1.65465,1.6547,1.65445,1.65445,339700000.0
2009-09-08 15:18:00,1.65445,1.65445,1.6542,1.6544,340600000.0
2009-09-08 15:19:00,1.65445,1.6549,1.65445,1.65465,608200000.0
2009-09-08 15:20:00,1.6547,1.6547,1.65425,1.6544,481200000.0
2009-09-08 15:21:00,1.6544,1.6547,1.6544,1.65455,366500000.0
2009-09-08 15:22:00,1.65455,1.6546,1.6545,1.6546,501400000.0
2009-09-08 15:23:00,1.6546,1.6546,1.6542,1.6543,378600000.0
2009-09-08 15:24:00,1.6543,1.6543,1.6536,1.6537,539600000.0
2009-09-08 15:25:00,1.6537,1.654,1.6536,1.65375,375900000.0
2009-09-08 15:26:00,1.65375,1.6538,1.6536,1.6538,356800000.0
2009-09-08 15:27:00,1.6538,1.6544,1.6537,1.6543,568100000.0
2009-09-08 15:28:00,1.6543,1.6545,1.6543,1.6543,188400000.0
2009-09-08 15:29:00,1.6544,1.65505,1.6544,1.655,400500000.0
2009-09-08 15:30:00,1.655,1.6551,1.65445,1.6545,499400000.0
2009-09-08 15:31:00,1.6545,1.6545,1.6541,1.6542,407300000.0
2009-09-08 15:32:00,1.6542,1.6549,1.6542,1.65465,418800000.0
2009-09-08 15:33:00,1.6548,1.655,1.6547,1.65485,612900000.0
2009-09-08 15:34:00,1.65485,1.6549,1.654,1.6542,515100000.0
2009-09-08 15:35:00,1.6542,1.65435,1.654,1.6541,449400000.0
2009-09-08 15:36:00,1.6541,1.6542,1.65375,1.65385,343100000.0
2009-09-08 15:37:00,1.6538,1.654,1.65295,1.6531,645900000.0
2009-09-08 15:38:00,1.65305,1.65345,1.65295,1.6534,657000001.0
2009-09-08 15:39:00,1.6535,1.6536,1.65285,1.65295,621599999.0
2009-09-08 15:40:00,1.65295,1.65295,1.6525,1.65265,706800000.0
2009-09-08 15:41:00,1.6526,1.6528,1.6523,1.65255,596000000.0
2009-09-08 15:42:00,1.6526,1.6529,1.6526,1.6529,485000000.0
2009-09-08 15:43:00,1.653,1.65305,1.6526,1.6527,321800000.0
2009-09-08 15:44:00,1.6527,1.6528,1.6518,1.6519,349700000.0
2009-09-08 15:45:00,1.6519,1.6519,1.6515,1.65185,589700000.0
2009-09-08 15:46:00,1.6519,1.6528,1.6519,1.6522,479500000.0
2009-09-08 15:47:00,1.65215,1.6522,1.6517,1.6521,389600000.0
2009-09-08 15:48:00,1.6521,1.6528,1.652,1.65265,520600000.0
2009-09-08 15:49:00,1.6527,1.6529,1.65235,1.6529,530500000.0
2009-09-08 15:50:00,1.6529,1.65345,1.6528,1.65325,530800000.0
2009-09-08 15:51:00,1.65325,1.65325,1.6527,1.6527,528400000.0
2009-09-08 15:52:00,1.6527,1.6529,1.65255,1.6528,344600000.0
2009-09-08 15:53:00,1.6528,1.6538,1.65265,1.6536,370900000.0
2009-09-08 15:54:00,1.6536,1.6541,1.6534,1.6541,239800000.0
2009-09-08 15:55:00,1.6541,1.6541,1.65365,1.6538,419600000.0
2009-09-08 15:56:00,1.6538,1.65415,1.65355,1.65415,454000000.0
2009-09-08 15:57:00,1.65415,1.65415,1.65375,1.6538,334700000.0
2009-09-08 15:58:00,1.6539,1.654,1.65365,1.65375,317300000.0
2009-09-08 15:59:00,1.6537,1.65375,1.6536,1.6536,512100000.0
2009-09-08 16:00:00,1.6536,1.65365,1.6532,1.65355,388400000.0
2009-09-08 16:01:00,1.65355,1.6538,1.6535,1.6538,430600000.0
2009-09-08 16:02:00,1.6537,1.6537,1.65305,1.65305,335000000.0
2009-09-08 16:03:00,1.6531,1.6533,1.6529,1.6532,548500001.0
2009-09-08 16:04:00,1.6532,1.6544,1.6532,1.6543,411100000.0
2009-09-08 16:05:00,1.6544,1.65455,1.65415,1.6542,269000000.0
2009-09-08 16:06:00,1.6542,1.6542,1.6532,1.6534,375000000.0
2009-09-08 16:07:00,1.65335,1.65335,1.6527,1.6528,566999999.0
2009-09-08 16:08:00,1.6528,1.6529,1.65225,1.65245,543400000.0
2009-09-08 16:09:00,1.65245,1.6526,1.6517,1.65175,483999999.0
2009-09-08 16:10:00,1.65175,1.6522,1.65155,1.65205,401600000.0
2009-09-08 16:11:00,1.65205,1.6525,1.652,1.6524,474700000.0
2009-09-08 16:12:00,1.6524,1.6526,1.65225,1.6523,511500000.0
2009-09-08 16:13:00,1.6523,1.6523,1.65185,1.65185,492300000.0
2009-09-08 16:14:00,1.65185,1.6522,1.65185,1.652,423700000.0
2009-09-08 16:15:00,1.6519,1.65205,1.65165,1.6519,454399998.0
2009-09-08 16:16:00,1.6519,1.6524,1.6519,1.65205,495100000.0
2009-09-08 16:17:00,1.6519,1.65245,1.6517,1.65245,497300000.0
2009-09-08 16:18:00,1.65245,1.6528,1.65245,1.6527,301300000.0
2009-09-08 16:19:00,1.6527,1.6529,1.6527,1.6528,274400000.0
2009-09-08 16:20:00,1.6528,1.6533,1.6527,1.65295,782099996.0
2009-09-08 16:21:00,1.6529,1.65305,1.65265,1.6527,424500000.0
2009-09-08 16:22:00,1.6527,1.6529,1.65255,1.65265,456300000.0
2009-09-08 16:23:00,1.65265,1.6533,1.6526,1.65325,637900000.0
2009-09-08 16:24:00,1.65335,1.6538,1.65325,1.6535,534700000.0
2009-09-08 16:25:00,1.6536,1.6537,1.6529,1.6531,577500000.0
2009-09-08 16:26:00,1.6532,1.6541,1.6532,1.6541,523100000.0
2009-09-08 16:27:00,1.65405,1.6541,1.6536,1.65375,460100000.0
2009-09-08 16:28:00,1.65375,1.65395,1.6535,1.65385,200900000.0
2009-09-08 16:29:00,1.65385,1.65385,1.65325,1.65335,339800000.0
2009-09-08 16:30:00,1.65335,1.65345,1.6531,1.6534,454899999.0
2009-09-08 16:31:00,1.6534,1.65415,1.65335,1.65405,545700000.0
2009-09-08 16:32:00,1.654,1.65475,1.6539,1.65475,329900000.0
2009-09-08 16:33:00,1.65475,1.655,1.6547,1.655,630300000.0
2009-09-08 16:34:00,1.655,1.65655,1.65495,1.65605,437000000.0
2009-09-08 16:35:00,1.65605,1.65665,1.656,1.6564,479300000.0
2009-09-08 16:36:00,1.6564,1.6564,1.6559,1.6559,503199999.0
2009-09-08 16:37:00,1.6559,1.6564,1.65585,1.6562,553600000.0
2009-09-08 16:38:00,1.6562,1.6562,1.65585,1.65615,458500000.0
2009-09-08 16:39:00,1.65615,1.6562,1.6556,1.6558,588799999.0
2009-09-08 16:40:00,1.65585,1.65585,1.6555,1.6556,480800000.0
2009-09-08 16:41:00,1.6555,1.65635,1.6554,1.65635,520000000.0
2009-09-08 16:42:00,1.6563,1.6565,1.65595,1.6561,458300000.0
2009-09-08 16:43:00,1.6561,1.65615,1.6558,1.6558,327200000.0
2009-09-08 16:44:00,1.6558,1.6558,1.6551,1.6551,183000000.0
2009-09-08 16:45:00,1.6551,1.6554,1.655,1.65535,203800000.0
2009-09-08 16:46:00,1.6554,1.6561,1.6553,1.65605,388100000.0
2009-09-08 16:47:00,1.65605,1.6561,1.6554,1.65545,505600000.0
2009-09-08 16:48:00,1.65545,1.65565,1.6554,1.65555,242500000.0
2009-09-08 16:49:00,1.65555,1.6558,1.65505,1.65525,295700000.0
2009-09-08 16:50:00,1.65505,1.65505,1.65465,1.6548,470000000.0
2009-09-08 16:51:00,1.6548,1.6556,1.6548,1.6556,281900000.0
2009-09-08 16:52:00,1.6556,1.65605,1.65545,1.65565,242000000.0
2009-09-08 16:53:00,1.65565,1.6558,1.6556,1.65565,337700000.0
2009-09-08 16:54:00,1.65565,1.6558,1.65545,1.65565,392500000.0
2009-09-08 16:55:00,1.6556,1.656,1.6556,1.6558,173700000.0
2009-09-08 16:56:00,1.6558,1.6558,1.6555,1.6556,340900000.0
2009-09-08 16:57:00,1.6557,1.65625,1.65565,1.6558,311600000.0
2009-09-08 16:58:00,1.6557,1.65595,1.6555,1.65595,338400000.0
2009-09-08 16:59:00,1.6561,1.6567,1.65585,1.65635,530800000.0
2009-09-08 17:00:00,1.65635,1.6566,1.6563,1.6565,552000000.0
2009-09-08 17:01:00,1.6565,1.6569,1.6565,1.6569,403000000.0
2009-09-08 17:02:00,1.65695,1.657,1.6563,1.6563,377900000.0
2009-09-08 17:03:00,1.6563,1.6565,1.65605,1.6564,596600000.0
2009-09-08 17:04:00,1.6564,1.6565,1.65625,1.6565,299100000.0
2009-09-08 17:05:00,1.6565,1.65685,1.65645,1.6568,317900000.0
2009-09-08 17:06:00,1.6569,1.65695,1.65635,1.6564,465700000.0
2009-09-08 17:07:00,1.6563,1.6567,1.6563,1.65665,403500000.0
2009-09-08 17:08:00,1.6567,1.65695,1.65665,1.6567,191300000.0
2009-09-08 17:09:00,1.6567,1.65675,1.65605,1.6561,259700000.0
2009-09-08 17:10:00,1.65615,1.65645,1.65605,1.65645,198200000.0
2009-09-08 17:11:00,1.6564,1.6569,1.6562,1.6569,249700000.0
2009-09-08 17:12:00,1.6569,1.6569,1.6561,1.6561,174300000.0
2009-09-08 17:13:00,1.6561,1.6562,1.6558,1.6559,249100000.0
2009-09-08 17:14:00,1.6559,1.6562,1.6558,1.6558,185700000.0
2009-09-08 17:15:00,1.65575,1.656,1.6556,1.656,195300000.0
2009-09-08 17:16:00,1.6559,1.65605,1.6556,1.6556,152200000.0
2009-09-08 17:17:00,1.6556,1.6559,1.6556,1.65565,241300000.0
2009-09-08 17:18:00,1.65565,1.6557,1.65555,1.65565,129000000.0
2009-09-08 17:19:00,1.6557,1.6559,1.6555,1.6556,313100000.0
2009-09-08 17:20:00,1.6556,1.6556,1.65515,1.6553,365300000.0
2009-09-08 17:21:00,1.6554,1.6556,1.65515,1.6554,289300000.0
2009-09-08 17:22:00,1.65545,1.6555,1.65535,1.65545,241600000.0
2009-09-08 17:23:00,1.65545,1.6558,1.65545,1.6557,158200000.0
2009-09-08 17:24:00,1.6557,1.65615,1.65555,1.6559,311800000.0
2009-09-08 17:25:00,1.65585,1.65685,1.65575,1.65655,375700000.0
2009-09-08 17:26:00,1.65655,1.65655,1.656,1.6561,246500000.0
2009-09-08 17:27:00,1.6563,1.6563,1.65535,1.65535,378100000.0
2009-09-08 17:28:00,1.6553,1.6554,1.6548,1.6549,415300000.0
2009-09-08 17:29:00,1.6549,1.6549,1.65465,1.6548,373100000.0
2009-09-08 17:30:00,1.6548,1.6549,1.65365,1.65365,373800000.0
2009-09-08 17:31:00,1.6537,1.6538,1.65355,1.65365,383300000.0
2009-09-08 17:32:00,1.65365,1.65375,1.65345,1.6535,317400000.0
2009-09-08 17:33:00,1.6535,1.65355,1.6533,1.6535,186900000.0
2009-09-08 17:34:00,1.6535,1.6539,1.6535,1.6537,335800000.0
2009-09-08 17:35:00,1.6537,1.6538,1.6533,1.6535,280600000.0
2009-09-08 17:36:00,1.6535,1.6537,1.65325,1.6533,315800000.0
2009-09-08 17:37:00,1.6534,1.65355,1.6532,1.6533,216700000.0
2009-09-08 17:38:00,1.6533,1.65335,1.65295,1.6532,343400000.0
2009-09-08 17:39:00,1.6532,1.6532,1.65275,1.65275,243200001.0
2009-09-08 17:40:00,1.65275,1.6529,1.65205,1.6521,320000000.0
2009-09-08 17:41:00,1.65205,1.65225,1.65145,1.65145,316200000.0
2009-09-08 17:42:00,1.65145,1.65185,1.65145,1.6518,320200000.0
2009-09-08 17:43:00,1.6518,1.6518,1.65075,1.65075,290500000.0
2009-09-08 17:44:00,1.65075,1.6509,1.65065,1.6508,280000000.0
2009-09-08 17:45:00,1.6508,1.6508,1.65045,1.6506,716900000.0
2009-09-08 17:46:00,1.6506,1.651,1.6505,1.65095,163200000.0
2009-09-08 17:47:00,1.65095,1.65125,1.65095,1.65125,183000000.0
2009-09-08 17:48:00,1.65125,1.65125,1.651,1.6512,118300000.0
2009-09-08 17:49:00,1.6513,1.6517,1.6513,1.6517,324000000.0
2009-09-08 17:50:00,1.6517,1.6518,1.65115,1.65115,371000000.0
2009-09-08 17:51:00,1.65115,1.65165,1.65085,1.65145,369200000.0
2009-09-08 17:52:00,1.65145,1.65145,1.6508,1.6508,269899997.0
2009-09-08 17:53:00,1.6508,1.651,1.65055,1.65075,330900000.0
2009-09-08 17:54:00,1.65075,1.65095,1.6505,1.6505,212000000.0
2009-09-08 17:55:00,1.6506,1.65085,1.65055,1.65085,144900000.0
2009-09-08 17:56:00,1.65085,1.65135,1.65085,1.65115,212700000.0
2009-09-08 17:57:00,1.65115,1.65115,1.6506,1.6509,205700000.0
2009-09-08 17:58:00,1.6509,1.6509,1.65065,1.65075,112500000.0
2009-09-08 17:59:00,1.6508,1.65125,1.6508,1.65105,153900000.0
2009-09-08 18:00:00,1.65105,1.65105,1.65055,1.65055,239500000.0
2009-09-08 18:01:00,1.65055,1.65075,1.6502,1.6502,187800000.0
2009-09-08 18:02:00,1.6502,1.6507,1.6502,1.6506,166000000.0
2009-09-08 18:03:00,1.6506,1.65065,1.6505,1.6505,214200000.0
2009-09-08 18:04:00,1.6505,1.65065,1.6505,1.65055,168000000.0
2009-09-08 18:05:00,1.65055,1.6511,1.65045,1.6509,129000000.0
2009-09-08 18:06:00,1.6509,1.6509,1.65045,1.65085,129300000.0
2009-09-08 18:07:00,1.65085,1.65105,1.65065,1.65105,159200000.0
2009-09-08 18:08:00,1.651,1.65135,1.651,1.6511,166100000.0
2009-09-08 18:09:00,1.65115,1.65125,1.651,1.65115,177200000.0
2009-09-08 18:10:00,1.65115,1.6512,1.6511,1.65115,69100000.0
2009-09-08 18:11:00,1.65115,1.6513,1.6509,1.651,71200000.0
2009-09-08 18:12:00,1.65095,1.6511,1.65085,1.65105,67600000.0
2009-09-08 18:13:00,1.65105,1.65145,1.65105,1.65145,104100000.0
2009-09-08 18:14:00,1.65145,1.65145,1.65145,1.65145,33800000.0
2009-09-08 18:15:00,1.65145,1.65145,1.6514,1.65145,33100000.0
2009-09-08 18:16:00,1.65145,1.65155,1.6513,1.65155,63600000.0
2009-09-08 18:17:00,1.65155,1.65215,1.65155,1.65215,186500000.0
2009-09-08 18:18:00,1.6521,1.65255,1.6521,1.6522,193100000.0
2009-09-08 18:19:00,1.6522,1.6522,1.6515,1.6515,80900000.0
2009-09-08 18:20:00,1.6515,1.652,1.6515,1.652,118000000.0
2009-09-08 18:21:00,1.652,1.65235,1.65195,1.6522,127800000.0
2009-09-08 18:22:00,1.6522,1.653,1.6522,1.6528,178900000.0
2009-09-08 18:23:00,1.6528,1.6528,1.6523,1.6523,197600000.0
2009-09-08 18:24:00,1.65235,1.65245,1.6523,1.65245,99800000.0
2009-09-08 18:25:00,1.65235,1.65235,1.6522,1.6522,100900000.0
2009-09-08 18:26:00,1.65225,1.65225,1.6522,1.6522,19100000.0
2009-09-08 18:27:00,1.6522,1.65265,1.652,1.65255,130600000.0
2009-09-08 18:28:00,1.65255,1.65265,1.65205,1.6523,221100000.0
2009-09-08 18:29:00,1.6523,1.6523,1.65185,1.65205,125800000.0
2009-09-08 18:30:00,1.65205,1.6523,1.65155,1.6519,170800000.0
2009-09-08 18:31:00,1.6519,1.6521,1.65165,1.65175,113000000.0
2009-09-08 18:32:00,1.65175,1.65175,1.65135,1.65145,152400000.0
2009-09-08 18:33:00,1.65155,1.65185,1.65135,1.6518,119900000.0
2009-09-08 18:34:00,1.6518,1.65185,1.65155,1.6516,143800000.0
2009-09-08 18:35:00,1.6516,1.6516,1.6514,1.65145,108800000.0
2009-09-08 18:36:00,1.65145,1.65155,1.65145,1.65155,54700000.0
2009-09-08 18:37:00,1.6515,1.65175,1.6515,1.65175,131500000.0
2009-09-08 18:38:00,1.65175,1.65205,1.6517,1.652,140600000.0
2009-09-08 18:39:00,1.652,1.6525,1.65195,1.65235,119300000.0
2009-09-08 18:40:00,1.65235,1.65265,1.6521,1.6526,133800000.0
2009-09-08 18:41:00,1.65275,1.6533,1.65275,1.65305,241200000.0
2009-09-08 18:42:00,1.65305,1.6531,1.65265,1.65285,166500000.0
2009-09-08 18:43:00,1.65285,1.65365,1.65285,1.6535,210400000.0
2009-09-08 18:44:00,1.65355,1.65355,1.6535,1.6535,52400000.0
2009-09-08 18:45:00,1.6535,1.6535,1.65295,1.65305,97400000.0
2009-09-08 18:46:00,1.65305,1.65345,1.65305,1.65335,139600000.0
2009-09-08 18:47:00,1.65335,1.6539,1.65335,1.65345,184600000.0
2009-09-08 18:48:00,1.65345,1.65345,1.65285,1.65305,130700000.0
2009-09-08 18:49:00,1.65305,1.65305,1.6528,1.65285,96400000.0
2009-09-08 18:50:00,1.65285,1.65285,1.65275,1.65275,72900000.0
2009-09-08 18:51:00,1.6528,1.65305,1.6528,1.65295,102800000.0
2009-09-08 18:52:00,1.65295,1.6532,1.65275,1.6528,141200000.0
2009-09-08 18:53:00,1.65275,1.65295,1.65275,1.65295,112900000.0
2009-09-08 18:54:00,1.6529,1.6529,1.65265,1.65265,94200000.0
2009-09-08 18:55:00,1.65265,1.65275,1.65265,1.6527,72100000.0
2009-09-08 18:56:00,1.6527,1.65275,1.6526,1.6526,62600000.0
2009-09-08 18:57:00,1.6526,1.65265,1.65215,1.65215,176200000.0
2009-09-08 18:58:00,1.6522,1.65225,1.65195,1.65225,113900000.0
2009-09-08 18:59:00,1.65215,1.65225,1.65195,1.65195,150300000.0
2009-09-08 19:00:00,1.652,1.652,1.6515,1.6515,78900000.0
2009-09-08 19:01:00,1.65155,1.65195,1.65155,1.65195,99400000.0
2009-09-08 19:02:00,1.652,1.6522,1.6519,1.652,114800000.0
2009-09-08 19:03:00,1.652,1.6521,1.6519,1.6519,96800000.0
2009-09-08 19:04:00,1.6519,1.65195,1.65175,1.65185,60800000.0
2009-09-08 19:05:00,1.65185,1.65185,1.65175,1.65175,44900000.0
2009-09-08 19:06:00,1.65175,1.65205,1.65175,1.65185,149400000.0
2009-09-08 19:07:00,1.65185,1.652,1.65185,1.6519,113100000.0
2009-09-08 19:08:00,1.6519,1.652,1.6519,1.65195,12000000.0
2009-09-08 19:09:00,1.6519,1.65195,1.6516,1.6516,46800000.0
2009-09-08 19:10:00,1.6516,1.6516,1.65105,1.65105,239800000.0
2009-09-08 19:11:00,1.65105,1.6513,1.651,1.651,224400000.0
2009-09-08 19:12:00,1.65105,1.65105,1.6507,1.6508,139300000.0
2009-09-08 19:13:00,1.6508,1.65085,1.6505,1.6505,147300000.0
2009-09-08 19:14:00,1.6505,1.6505,1.65025,1.65025,128000000.0
2009-09-08 19:15:00,1.65025,1.65045,1.65025,1.65045,95500000.0
2009-09-08 19:16:00,1.65035,1.65085,1.65035,1.65085,140300000.0
2009-09-08 19:17:00,1.65085,1.6512,1.65085,1.65105,87300000.0
2009-09-08 19:18:00,1.65105,1.65105,1.65095,1.65105,65800000.0
2009-09-08 19:19:00,1.65105,1.65135,1.65105,1.6512,226300000.0
2009-09-08 19:20:00,1.65125,1.65125,1.6509,1.6509,79500000.0
2009-09-08 19:21:00,1.65085,1.65095,1.6505,1.6505,104600000.0
2009-09-08 19:22:00,1.65055,1.65085,1.6505,1.65085,79000000.0
2009-09-08 19:23:00,1.65085,1.65165,1.65085,1.65155,180600000.0
2009-09-08 19:24:00,1.65155,1.65155,1.65135,1.6515,198000000.0
2009-09-08 19:25:00,1.6515,1.65155,1.65125,1.65125,132200000.0
2009-09-08 19:26:00,1.65125,1.65125,1.6505,1.6505,156000000.0
2009-09-08 19:27:00,1.6505,1.65095,1.65045,1.65045,172900000.0
2009-09-08 19:28:00,1.65045,1.6506,1.65045,1.65055,87000000.0
2009-09-08 19:29:00,1.65055,1.65055,1.6505,1.6505,43600000.0
2009-09-08 19:30:00,1.6505,1.65065,1.65025,1.6505,163500000.0
2009-09-08 19:31:00,1.6505,1.65055,1.65015,1.65015,149800000.0
2009-09-08 19:32:00,1.65015,1.65035,1.65,1.6501,157300000.0
2009-09-08 19:33:00,1.6501,1.65015,1.6499,1.65005,114100000.0
2009-09-08 19:34:00,1.65,1.6502,1.6499,1.6501,181100000.0
2009-09-08 19:35:00,1.6502,1.6503,1.6501,1.6502,143600000.0
2009-09-08 19:36:00,1.6502,1.65035,1.6502,1.65035,113600000.0
2009-09-08 19:37:00,1.65035,1.6504,1.65035,1.65035,17500000.0
2009-09-08 19:38:00,1.65035,1.65045,1.6503,1.6504,88600000.0
2009-09-08 19:39:00,1.6504,1.6506,1.6504,1.65045,145900000.0
2009-09-08 19:40:00,1.65045,1.65085,1.65045,1.65085,186700000.0
2009-09-08 19:41:00,1.6509,1.65115,1.65085,1.651,164700000.0
2009-09-08 19:42:00,1.651,1.65125,1.65095,1.65105,198000000.0
2009-09-08 19:43:00,1.65105,1.6511,1.651,1.65105,59100000.0
2009-09-08 19:44:00,1.651,1.65105,1.651,1.65105,38200000.0
2009-09-08 19:45:00,1.65105,1.65115,1.65105,1.65115,29100000.0
2009-09-08 19:46:00,1.65105,1.6511,1.6506,1.65075,95500000.0
2009-09-08 19:47:00,1.65085,1.65095,1.6506,1.6506,215700000.0
2009-09-08 19:48:00,1.6506,1.6508,1.65045,1.65065,304500002.0
2009-09-08 19:49:00,1.65065,1.65085,1.65055,1.65085,23900000.0
2009-09-08 19:50:00,1.65075,1.65075,1.65035,1.65055,109400000.0
2009-09-08 19:51:00,1.65055,1.65065,1.6505,1.65065,134400000.0
2009-09-08 19:52:00,1.65065,1.65115,1.6505,1.65115,136300000.0
2009-09-08 19:53:00,1.65115,1.65155,1.65115,1.65145,109700000.0
2009-09-08 19:54:00,1.6514,1.65145,1.65125,1.65145,75200000.0
2009-09-08 19:55:00,1.65145,1.6517,1.6513,1.65165,136400000.0
2009-09-08 19:56:00,1.65165,1.65195,1.65165,1.65185,162600000.0
2009-09-08 19:57:00,1.65185,1.65195,1.6517,1.6517,94400000.0
2009-09-08 19:58:00,1.65165,1.65165,1.6516,1.65165,58300000.0
2009-09-08 19:59:00,1.65165,1.6519,1.65165,1.6518,146800000.0
2009-09-08 20:00:00,1.6518,1.65195,1.6518,1.65195,203500000.0
2009-09-08 20:01:00,1.6519,1.6519,1.6517,1.6517,65500000.0
2009-09-08 20:02:00,1.6517,1.65175,1.6513,1.6514,191900000.0
2009-09-08 20:03:00,1.6514,1.65165,1.65135,1.6514,82300000.0
2009-09-08 20:04:00,1.6514,1.6515,1.6512,1.65125,195100000.0
2009-09-08 20:05:00,1.65125,1.65135,1.6511,1.65135,156800000.0
2009-09-08 20:06:00,1.65135,1.6515,1.65125,1.6513,203100000.0
2009-09-08 20:07:00,1.6513,1.65185,1.6513,1.6518,187700000.0
2009-09-08 20:08:00,1.6518,1.6518,1.6515,1.65175,159500000.0
2009-09-08 20:09:00,1.65175,1.65175,1.6514,1.6514,98700000.0
2009-09-08 20:10:00,1.6514,1.6514,1.65115,1.65115,88100000.0
2009-09-08 20:11:00,1.6511,1.6511,1.65065,1.65095,233600000.0
2009-09-08 20:12:00,1.6511,1.6513,1.651,1.65125,139800000.0
2009-09-08 20:13:00,1.65125,1.6515,1.65125,1.6515,136400000.0
2009-09-08 20:14:00,1.6515,1.65165,1.6515,1.65155,44700000.0
2009-09-08 20:15:00,1.65155,1.65165,1.65155,1.65155,38300000.0
2009-09-08 20:16:00,1.65155,1.65155,1.65075,1.6508,149800000.0
2009-09-08 20:17:00,1.6508,1.6508,1.6504,1.65075,382200000.0
2009-09-08 20:18:00,1.65075,1.6511,1.6506,1.65075,130400000.0
2009-09-08 20:19:00,1.65075,1.65085,1.6504,1.6504,297400001.0
2009-09-08 20:20:00,1.6504,1.6504,1.64995,1.6502,296600000.0
2009-09-08 20:21:00,1.6502,1.6503,1.6502,1.6503,138700000.0
2009-09-08 20:22:00,1.6503,1.6508,1.6503,1.65075,89500000.0
2009-09-08 20:23:00,1.6507,1.6511,1.6506,1.6506,314000000.0
2009-09-08 20:24:00,1.6506,1.65085,1.6504,1.6505,186800000.0
2009-09-08 20:25:00,1.65055,1.65095,1.6505,1.65085,243000000.0
2009-09-08 20:26:00,1.6508,1.6509,1.6506,1.6506,257200000.0
2009-09-08 20:27:00,1.6506,1.6512,1.6506,1.65095,204800000.0
2009-09-08 20:28:00,1.6509,1.6511,1.65085,1.6509,153300000.0
2009-09-08 20:29:00,1.6509,1.6513,1.6509,1.6512,246500000.0
2009-09-08 20:30:00,1.6512,1.65145,1.6512,1.6513,171700000.0
2009-09-08 20:31:00,1.6513,1.652,1.6513,1.6519,184100000.0
2009-09-08 20:32:00,1.6518,1.6518,1.65135,1.65145,235100000.0
2009-09-08 20:33:00,1.65145,1.65165,1.65105,1.6515,294200000.0
2009-09-08 20:34:00,1.6515,1.6515,1.65095,1.65095,437300008.0
2009-09-08 20:35:00,1.65095,1.65105,1.6509,1.65095,142400000.0
2009-09-08 20:36:00,1.65095,1.65115,1.6509,1.65105,208500000.0
2009-09-08 20:37:00,1.65105,1.6514,1.65105,1.6513,205500000.0
2009-09-08 20:38:00,1.6513,1.65145,1.6513,1.6514,136800000.0
2009-09-08 20:39:00,1.65135,1.6515,1.6513,1.6515,169400000.0
2009-09-08 20:40:00,1.65145,1.65145,1.65095,1.65135,308800000.0
2009-09-08 20:41:00,1.65135,1.65135,1.6509,1.6509,127400000.0
2009-09-08 20:42:00,1.6509,1.6509,1.6506,1.6508,156200000.0
2009-09-08 20:43:00,1.6508,1.6508,1.65,1.65005,205900000.0
2009-09-08 20:44:00,1.65005,1.65025,1.64955,1.6496,110200000.0
2009-09-08 20:45:00,1.6496,1.6496,1.6492,1.6493,116200000.0
2009-09-08 20:46:00,1.64935,1.64935,1.6493,1.6493,56600000.0
2009-09-08 20:47:00,1.64935,1.6495,1.64925,1.64925,87700000.0
2009-09-08 20:48:00,1.6493,1.64945,1.6493,1.64945,26300000.0
2009-09-08 20:49:00,1.64945,1.64945,1.6492,1.64935,146900000.0
2009-09-08 20:50:00,1.64935,1.6495,1.6492,1.64945,166300000.0
2009-09-08 20:51:00,1.64945,1.6498,1.64945,1.64955,124900000.0
2009-09-08 20:52:00,1.6495,1.64965,1.6495,1.64965,74600000.0
2009-09-08 20:53:00,1.64955,1.6496,1.6495,1.6496,55700000.0
2009-09-08 20:54:00,1.6496,1.64965,1.64935,1.64935,110000000.0
2009-09-08 20:55:00,1.64935,1.6494,1.64915,1.6492,177400000.0
2009-09-08 20:56:00,1.6492,1.6492,1.64875,1.64875,259400000.0
2009-09-08 20:57:00,1.64875,1.64875,1.6485,1.6485,303900000.0
2009-09-08 20:58:00,1.6485,1.64865,1.6485,1.64855,231300000.0
2009-09-08 20:59:00,1.64855,1.6487,1.64845,1.6487,139300000.0
2009-09-08 21:00:00,1.6487,1.64875,1.6483,1.64835,177700000.0
2009-09-08 21:01:00,1.64835,1.64845,1.6482,1.6484,170900000.0
2009-09-08 21:02:00,1.6484,1.6484,1.64825,1.64835,146800000.0
2009-09-08 21:03:00,1.64835,1.64835,1.6483,1.6483,54600000.0
2009-09-08 21:04:00,1.6483,1.6484,1.6482,1.6484,111400000.0
2009-09-08 21:05:00,1.6484,1.64855,1.6484,1.6485,67700000.0
2009-09-08 21:06:00,1.64855,1.64865,1.64845,1.64855,191800000.0
2009-09-08 21:07:00,1.64855,1.64885,1.64855,1.6488,128600000.0
2009-09-08 21:08:00,1.6488,1.6489,1.6487,1.6488,104200000.0
2009-09-08 21:09:00,1.6488,1.64895,1.6488,1.64885,37700000.0
2009-09-08 21:10:00,1.64885,1.64885,1.6487,1.6487,49800000.0
2009-09-08 21:11:00,1.6487,1.6488,1.6485,1.64875,68500000.0
2009-09-08 21:12:00,1.64875,1.6488,1.6487,1.64875,51200000.0
2009-09-08 21:13:00,1.64875,1.649,1.64865,1.6489,82100000.0
2009-09-08 21:14:00,1.6488,1.6491,1.64875,1.6491,103900000.0
2009-09-08 21:15:00,1.6491,1.6493,1.6491,1.6493,50400000.0
2009-09-08 21:16:00,1.6494,1.6496,1.6494,1.64955,123300000.0
2009-09-08 21:17:00,1.64975,1.64985,1.6493,1.64945,291999999.0
2009-09-08 21:18:00,1.64945,1.64945,1.64915,1.6494,176600000.0
2009-09-08 21:19:00,1.6494,1.6494,1.6492,1.64925,62600000.0
2009-09-08 21:20:00,1.64925,1.64935,1.6492,1.6492,125900000.0
2009-09-08 21:21:00,1.6492,1.6492,1.6487,1.64875,234500000.0
2009-09-08 21:22:00,1.64875,1.6491,1.6487,1.6491,172700000.0
2009-09-08 21:23:00,1.6491,1.6491,1.6487,1.6489,115700000.0
2009-09-08 21:24:00,1.6489,1.6498,1.6489,1.6498,224500000.0
2009-09-08 21:25:00,1.64985,1.64985,1.6495,1.64985,116900000.0
2009-09-08 21:26:00,1.64985,1.6499,1.64965,1.64965,97800000.0
2009-09-08 21:27:00,1.64965,1.6501,1.64955,1.65,131100000.0
2009-09-08 21:28:00,1.65,1.65,1.6497,1.6498,73500000.0
2009-09-08 21:29:00,1.6498,1.6501,1.6498,1.6501,51200000.0
2009-09-08 21:30:00,1.6501,1.6501,1.6501,1.6501,27900000.0
2009-09-08 21:31:00,1.6502,1.65025,1.65005,1.65015,71800000.0
2009-09-08 21:32:00,1.65015,1.65025,1.6501,1.65025,72000000.0
2009-09-08 21:33:00,1.6502,1.6504,1.6502,1.6504,39300000.0
2009-09-08 21:34:00,1.6503,1.65035,1.65005,1.6501,27500000.0
2009-09-08 21:35:00,1.6501,1.65025,1.6501,1.6502,44400000.0
2009-09-08 21:36:00,1.6502,1.6503,1.6501,1.65015,111200000.0
2009-09-08 21:37:00,1.65015,1.6502,1.65,1.65015,88300000.0
2009-09-08 21:38:00,1.65015,1.65025,1.6501,1.65015,80300000.0
2009-09-08 21:39:00,1.65015,1.6503,1.6501,1.6501,73900000.0
2009-09-08 21:40:00,1.6501,1.6501,1.6497,1.64975,214800000.0
2009-09-08 21:41:00,1.64975,1.64985,1.6497,1.6498,359200000.0
2009-09-08 21:42:00,1.6498,1.6498,1.6497,1.6497,226600000.0
2009-09-08 21:43:00,1.6497,1.6498,1.6497,1.6498,213300000.0
2009-09-08 21:44:00,1.6498,1.6499,1.64975,1.6499,31600000.0
2009-09-08 21:45:00,1.6499,1.6499,1.6497,1.6497,74800000.0
2009-09-08 21:46:00,1.6497,1.6498,1.6497,1.6497,127300000.0
2009-09-08 21:47:00,1.6497,1.6498,1.6497,1.6497,378500000.0
2009-09-08 21:48:00,1.6497,1.6498,1.6497,1.6497,160500000.0
2009-09-08 21:49:00,1.64975,1.6498,1.64975,1.6498,31400000.0
2009-09-08 21:50:00,1.6498,1.65,1.6497,1.64985,232900000.0
2009-09-08 21:51:00,1.6498,1.6499,1.64965,1.6497,193500000.0
2009-09-08 21:52:00,1.6497,1.6497,1.6496,1.6496,41400000.0
2009-09-08 21:53:00,1.6496,1.6496,1.64945,1.64945,66200000.0
2009-09-08 21:54:00,1.64955,1.6496,1.6495,1.6496,24200000.0
2009-09-08 21:55:00,1.6496,1.6496,1.6495,1.64955,25400000.0
2009-09-08 21:56:00,1.6495,1.64955,1.6495,1.6495,43200000.0
2009-09-08 21:57:00,1.6495,1.64975,1.64945,1.64965,155000000.0
2009-09-08 21:58:00,1.64965,1.64985,1.64965,1.6497,98000000.0
2009-09-08 21:59:00,1.64975,1.64985,1.6497,1.6497,82100000.0
2009-09-08 22:00:00,1.64975,1.6499,1.6495,1.6496,102000000.0
2009-09-08 22:01:00,1.64965,1.64965,1.64945,1.64955,44000000.0
2009-09-08 22:02:00,1.64955,1.6496,1.6494,1.6495,50400000.0
2009-09-08 22:03:00,1.6495,1.6495,1.6494,1.64945,58600000.0
2009-09-08 22:04:00,1.6495,1.6496,1.6495,1.6495,51200000.0
2009-09-08 22:05:00,1.6495,1.6495,1.6495,1.6495,49400000.0
2009-09-08 22:06:00,1.6495,1.6495,1.6491,1.6491,42600000.0
2009-09-08 22:07:00,1.6491,1.6493,1.6491,1.6493,103300000.0
2009-09-08 22:08:00,1.6493,1.6494,1.6492,1.6492,115400000.0
2009-09-08 22:09:00,1.6492,1.6492,1.64905,1.6491,103700000.0
2009-09-08 22:10:00,1.6491,1.6492,1.6488,1.6488,24100000.0
2009-09-08 22:11:00,1.6488,1.6489,1.6487,1.6489,118800000.0
2009-09-08 22:12:00,1.6489,1.6489,1.6489,1.6489,3200000.0
2009-09-08 22:13:00,1.6488,1.649,1.6488,1.6488,93900000.0
2009-09-08 22:14:00,1.6488,1.64895,1.6488,1.64895,30400000.0
2009-09-08 22:15:00,1.64895,1.64895,1.6489,1.6489,36100000.0
2009-09-08 22:16:00,1.6489,1.6489,1.64885,1.6489,31900000.0
2009-09-08 22:17:00,1.6489,1.6489,1.6489,1.6489,19200000.0
2009-09-08 22:18:00,1.64885,1.6489,1.64885,1.6489,9600000.0
2009-09-08 22:19:00,1.6489,1.64895,1.64885,1.64885,25200000.0
2009-09-08 22:20:00,1.6489,1.649,1.6489,1.6489,49600000.0
2009-09-08 22:21:00,1.6489,1.64905,1.6489,1.649,87200000.0
2009-09-08 22:22:00,1.649,1.64905,1.649,1.64905,18600000.0
2009-09-08 22:23:00,1.64905,1.64905,1.64905,1.64905,56500000.0
2009-09-08 22:24:00,1.64905,1.64915,1.64905,1.64915,46400000.0
2009-09-08 22:25:00,1.64915,1.6493,1.6491,1.64925,93400000.0
2009-09-08 22:26:00,1.64925,1.6493,1.64915,1.6493,33400000.0
2009-09-08 22:27:00,1.6493,1.6493,1.64915,1.6493,40800000.0
2009-09-08 22:28:00,1.6493,1.6493,1.64925,1.64925,72000000.0
2009-09-08 22:29:00,1.6493,1.6493,1.6493,1.6493,24000000.0
2009-09-08 22:30:00,1.6493,1.64945,1.64915,1.6492,73400000.0
2009-09-08 22:31:00,1.6492,1.64925,1.6492,1.6492,43200000.0
2009-09-08 22:32:00,1.64925,1.64925,1.64915,1.64915,16000000.0
2009-09-08 22:33:00,1.64915,1.6494,1.64915,1.64925,44900000.0
2009-09-08 22:34:00,1.6492,1.6493,1.6492,1.6493,49600000.0
2009-09-08 22:35:00,1.64925,1.6493,1.6492,1.64925,70800000.0
2009-09-08 22:36:00,1.64925,1.64925,1.64915,1.64915,11200000.0
2009-09-08 22:37:00,1.64915,1.6492,1.64915,1.6492,12800000.0
2009-09-08 22:38:00,1.6492,1.6494,1.6492,1.6493,30400000.0
2009-09-08 22:39:00,1.6493,1.64945,1.6493,1.6493,54300000.0
2009-09-08 22:40:00,1.6493,1.6493,1.64905,1.6491,46500000.0
2009-09-08 22:41:00,1.6491,1.64945,1.6491,1.6493,62100000.0
2009-09-08 22:42:00,1.6493,1.64935,1.6493,1.6493,96700000.0
2009-09-08 22:43:00,1.6493,1.6493,1.6492,1.64925,40000000.0
2009-09-08 22:44:00,1.6493,1.6493,1.6491,1.6491,40500000.0
2009-09-08 22:45:00,1.6491,1.6491,1.6491,1.6491,13700000.0
2009-09-08 22:46:00,1.6491,1.6492,1.6491,1.64915,52900000.0
2009-09-08 22:47:00,1.64915,1.6492,1.64915,1.64915,48100000.0
2009-09-08 22:48:00,1.64915,1.64935,1.6491,1.64935,21100000.0
2009-09-08 22:49:00,1.64935,1.6494,1.6491,1.6491,74100000.0
2009-09-08 22:50:00,1.6491,1.6492,1.64905,1.64915,26000000.0
2009-09-08 22:51:00,1.64915,1.64915,1.649,1.649,25700000.0
2009-09-08 22:52:00,1.64915,1.64915,1.649,1.649,21500000.0
2009-09-08 22:53:00,1.649,1.64915,1.649,1.649,34700000.0
2009-09-08 22:54:00,1.649,1.649,1.649,1.649,12300000.0
2009-09-08 22:55:00,1.649,1.64905,1.649,1.649,11300000.0
2009-09-08 22:56:00,1.649,1.649,1.649,1.649,40600000.0
2009-09-08 22:57:00,1.649,1.64915,1.649,1.64915,54600000.0
2009-09-08 22:58:00,1.64915,1.64915,1.6488,1.6488,76000000.0
2009-09-08 22:59:00,1.6488,1.649,1.6486,1.64865,71000000.0
2009-09-08 23:00:00,1.6486,1.64865,1.6483,1.6485,74200000.0
2009-09-08 23:01:00,1.64855,1.64865,1.64835,1.64835,31900000.0
2009-09-08 23:02:00,1.6484,1.64895,1.6484,1.6486,20000000.0
2009-09-08 23:03:00,1.6486,1.64885,1.6486,1.64885,29200000.0
2009-09-08 23:04:00,1.6488,1.64885,1.64865,1.64885,16000000.0
2009-09-08 23:05:00,1.6487,1.64905,1.6487,1.64905,7600000.0
2009-09-08 23:06:00,1.6489,1.6489,1.64885,1.6489,7400000.0
2009-09-08 23:07:00,1.649,1.64915,1.6489,1.649,9000000.0
2009-09-08 23:08:00,1.6489,1.6491,1.6489,1.6491,8700000.0
2009-09-08 23:09:00,1.64905,1.64905,1.64905,1.64905,1600000.0
2009-09-08 23:10:00,1.64915,1.64915,1.6491,1.6491,2000000.0
2009-09-08 23:11:00,1.64905,1.64945,1.649,1.64945,16400000.0
2009-09-08 23:12:00,1.64945,1.64955,1.6492,1.64935,22800000.0
2009-09-08 23:13:00,1.64935,1.64935,1.64935,1.64935,4800000.0
2009-09-08 23:14:00,1.64925,1.64925,1.64925,1.64925,1600000.0
2009-09-08 23:15:00,1.64925,1.64925,1.649,1.6491,23400000.0
2009-09-08 23:16:00,1.64895,1.6491,1.64895,1.649,52800000.0
2009-09-08 23:17:00,1.649,1.649,1.64885,1.6489,20900000.0
2009-09-08 23:18:00,1.64895,1.64895,1.6488,1.64895,12900000.0
2009-09-08 23:19:00,1.64895,1.64905,1.64895,1.64905,6400000.0
2009-09-08 23:20:00,1.649,1.64905,1.64895,1.64895,8000000.0
2009-09-08 23:21:00,1.649,1.649,1.6489,1.6489,9600000.0
2009-09-08 23:22:00,1.64885,1.649,1.64875,1.649,29500000.0
2009-09-08 23:23:00,1.64895,1.6491,1.6488,1.64895,32900000.0
2009-09-08 23:24:00,1.649,1.64905,1.6488,1.64895,40500000.0
2009-09-08 23:25:00,1.64895,1.649,1.6489,1.64895,8000000.0
2009-09-08 23:26:00,1.64885,1.64895,1.64885,1.64895,4800000.0
2009-09-08 23:27:00,1.6489,1.649,1.6487,1.64875,14000000.0
2009-09-08 23:28:00,1.6488,1.6489,1.64855,1.6488,47700000.0
2009-09-08 23:29:00,1.64875,1.64875,1.64875,1.64875,4900000.0
2009-09-08 23:30:00,1.64841,1.6486,1.6484,1.6484,81000000.0
2009-09-08 23:31:00,1.64875,1.6489,1.64875,1.6488,37100000.0
2009-09-08 23:32:00,1.6488,1.6489,1.6486,1.64875,45100000.0
2009-09-08 23:33:00,1.6488,1.6488,1.64875,1.64875,6400000.0
2009-09-08 23:34:00,1.64849,1.64862,1.64849,1.64854,48800000.0
2009-09-08 23:35:00,1.6487,1.6487,1.64865,1.64865,3200000.0
2009-09-08 23:36:00,1.6487,1.6487,1.64865,1.64865,3200000.0
2009-09-08 23:37:00,1.64865,1.64865,1.64865,1.64865,1600000.0
2009-09-08 23:38:00,1.64865,1.64865,1.6486,1.6486,8000000.0
2009-09-08 23:39:00,1.6486,1.64865,1.6486,1.64865,3200000.0
2009-09-08 23:40:00,1.6487,1.64875,1.6487,1.64875,8500000.0
2009-09-08 23:41:00,1.64854,1.64854,1.64841,1.64852,18300000.0
2009-09-08 23:42:00,1.64875,1.64875,1.64875,1.64875,3200000.0
2009-09-08 23:43:00,1.64875,1.64875,1.64875,1.64875,1600000.0
2009-09-08 23:44:00,1.64875,1.64875,1.64875,1.64875,1600000.0
2009-09-08 23:45:00,1.6488,1.649,1.6487,1.64875,33500000.0
2009-09-08 23:46:00,1.64875,1.649,1.64875,1.6489,30800000.0
2009-09-08 23:47:00,1.6489,1.64905,1.6489,1.64905,8300000.0
2009-09-08 23:48:00,1.64905,1.64905,1.64895,1.64895,8800000.0
2009-09-08 23:49:00,1.64895,1.64925,1.64895,1.64895,45500000.0
2009-09-08 23:50:00,1.64895,1.64975,1.64895,1.6497,168000000.0
2009-09-08 23:51:00,1.64965,1.64995,1.64955,1.64985,28300000.0
2009-09-08 23:52:00,1.6498,1.6499,1.64975,1.64975,19100000.0
2009-09-08 23:53:00,1.64975,1.6499,1.64975,1.64985,6000000.0
2009-09-08 23:54:00,1.6499,1.64995,1.6498,1.6499,15500000.0
2009-09-08 23:55:00,1.6499,1.6499,1.64985,1.6499,19100000.0
2009-09-08 23:56:00,1.6499,1.6499,1.6499,1.6499,1900000.0
2009-09-08 23:57:00,1.6499,1.6499,1.6498,1.6498,11800000.0
2009-09-08 23:58:00,1.6498,1.64985,1.6498,1.6498,8600000.0
2009-09-08 23:59:00,1.6498,1.65015,1.6498,1.65015,22000000.0
2009-09-09 00:00:00,1.6501,1.6501,1.64995,1.65,38600000.0
2009-09-09 00:01:00,1.64995,1.65005,1.64995,1.65005,56300000.0
2009-09-09 00:02:00,1.6501,1.65015,1.65005,1.6501,18400000.0
2009-09-09 00:03:00,1.6501,1.65015,1.6501,1.65015,7700000.0
2009-09-09 00:04:00,1.6501,1.6501,1.6501,1.6501,1600000.0
2009-09-09 00:05:00,1.6501,1.6501,1.6501,1.6501,6400000.0
2009-09-09 00:06:00,1.65015,1.65015,1.6501,1.65015,5700000.0
2009-09-09 00:07:00,1.6501,1.65035,1.65,1.65015,42600000.0
2009-09-09 00:08:00,1.65015,1.6503,1.65015,1.6503,8300000.0
2009-09-09 00:09:00,1.65025,1.6505,1.6502,1.6502,24000000.0
2009-09-09 00:10:00,1.6502,1.6503,1.65015,1.6503,18400000.0
2009-09-09 00:11:00,1.6503,1.6503,1.6503,1.6503,1000000.0
2009-09-09 00:12:00,1.65008,1.65017,1.65003,1.65003,105900000.0
2009-09-09 00:13:00,1.65015,1.65015,1.65015,1.65015,1600000.0
2009-09-09 00:14:00,1.65015,1.6502,1.6501,1.65015,18200000.0
2009-09-09 00:15:00,1.6501,1.65015,1.6497,1.6498,43200000.0
2009-09-09 00:16:00,1.64985,1.64985,1.64975,1.6498,19500000.0
2009-09-09 00:17:00,1.6498,1.6498,1.64975,1.64975,6000000.0
2009-09-09 00:18:00,1.64975,1.64975,1.64975,1.64975,4000000.0
2009-09-09 00:19:00,1.64975,1.6498,1.64955,1.64965,41500000.0
2009-09-09 00:20:00,1.6496,1.64965,1.6496,1.64965,19200000.0
2009-09-09 00:21:00,1.6496,1.6496,1.6496,1.6496,6400000.0
2009-09-09 00:22:00,1.64965,1.64965,1.64965,1.64965,1000000.0
2009-09-09 00:23:00,1.64965,1.64965,1.64955,1.6496,43700000.0
2009-09-09 00:24:00,1.6497,1.6497,1.64965,1.64965,22000000.0
2009-09-09 00:25:00,1.6497,1.6497,1.6497,1.6497,3000000.0
2009-09-09 00:26:00,1.64965,1.6497,1.6496,1.64965,7400000.0
2009-09-09 00:27:00,1.6496,1.6498,1.6496,1.6498,8300000.0
2009-09-09 00:28:00,1.64975,1.64985,1.64965,1.64985,21800000.0
2009-09-09 00:29:00,1.6498,1.64985,1.6498,1.64985,4000000.0
2009-09-09 00:30:00,1.64985,1.64985,1.64975,1.64975,6500000.0
2009-09-09 00:31:00,1.6497,1.65005,1.6497,1.65005,38400000.0
2009-09-09 00:32:00,1.65005,1.65025,1.65005,1.65025,29900000.0
2009-09-09 00:33:00,1.6503,1.6504,1.65,1.65015,92800000.0
2009-09-09 00:34:00,1.65015,1.65015,1.6501,1.6501,32000000.0
2009-09-09 00:35:00,1.65015,1.65025,1.6501,1.6501,25900000.0
2009-09-09 00:36:00,1.6501,1.6503,1.6501,1.6501,41000000.0
2009-09-09 00:37:00,1.6501,1.6501,1.6501,1.6501,9800000.0
2009-09-09 00:38:00,1.6501,1.6502,1.6501,1.65015,52300000.0
2009-09-09 00:39:00,1.65015,1.6502,1.6501,1.6501,43900000.0
2009-09-09 00:40:00,1.6501,1.65025,1.65,1.6502,50800000.0
2009-09-09 00:41:00,1.6502,1.6505,1.6502,1.6505,86400000.0
2009-09-09 00:42:00,1.6505,1.6505,1.6503,1.6504,33100000.0
2009-09-09 00:43:00,1.6504,1.65055,1.6504,1.6505,36300000.0
2009-09-09 00:44:00,1.65055,1.65075,1.65055,1.6507,12000000.0
2009-09-09 00:45:00,1.6507,1.6508,1.6507,1.6507,24700000.0
2009-09-09 00:46:00,1.6507,1.6507,1.6507,1.6507,13000000.0
2009-09-09 00:47:00,1.6507,1.65085,1.6507,1.6507,82200000.0
2009-09-09 00:48:00,1.6507,1.6507,1.6507,1.6507,3000000.0
2009-09-09 00:49:00,1.6507,1.6507,1.6507,1.6507,8000000.0
2009-09-09 00:50:00,1.6507,1.6507,1.6507,1.6507,1000000.0
2009-09-09 00:51:00,1.6507,1.6508,1.6507,1.6507,24300000.0
2009-09-09 00:52:00,1.6507,1.6507,1.6507,1.6507,3000000.0
2009-09-09 00:53:00,1.6507,1.6507,1.6507,1.6507,10000000.0
2009-09-09 00:54:00,1.6507,1.65105,1.6507,1.65105,21800000.0
2009-09-09 00:55:00,1.65105,1.65135,1.65105,1.65115,32000000.0
2009-09-09 00:56:00,1.65115,1.65115,1.651,1.651,8000000.0
2009-09-09 00:57:00,1.65095,1.65095,1.65095,1.65095,16100000.0
2009-09-09 00:58:00,1.65095,1.65115,1.65095,1.65115,27500000.0
2009-09-09 00:59:00,1.65115,1.65115,1.651,1.65105,40100000.0
2009-09-09 01:00:00,1.65105,1.6512,1.651,1.6512,87500000.0
2009-09-09 01:01:00,1.6512,1.65145,1.6512,1.65135,40200000.0
2009-09-09 01:02:00,1.6513,1.65135,1.6509,1.65105,117900000.0
2009-09-09 01:03:00,1.65095,1.65125,1.6509,1.6512,224600000.0
2009-09-09 01:04:00,1.6512,1.6512,1.65095,1.65115,54600000.0
2009-09-09 01:05:00,1.6511,1.6513,1.6511,1.6513,46600000.0
2009-09-09 01:06:00,1.6512,1.65135,1.6511,1.6511,40200000.0
2009-09-09 01:07:00,1.6511,1.6512,1.6511,1.6512,67600000.0
2009-09-09 01:08:00,1.6512,1.6513,1.6512,1.6513,36900000.0
2009-09-09 01:09:00,1.6513,1.6519,1.6513,1.6519,38000000.0
2009-09-09 01:10:00,1.65185,1.6519,1.65175,1.65185,67700000.0
2009-09-09 01:11:00,1.65185,1.6519,1.6518,1.6519,37300000.0
2009-09-09 01:12:00,1.6519,1.652,1.65185,1.65195,79500000.0
2009-09-09 01:13:00,1.65195,1.65195,1.65195,1.65195,56500000.0
2009-09-09 01:14:00,1.65195,1.65195,1.6519,1.65195,19400000.0
2009-09-09 01:15:00,1.65195,1.652,1.65185,1.652,23000000.0
2009-09-09 01:16:00,1.652,1.65205,1.65185,1.65195,35100000.0
2009-09-09 01:17:00,1.65195,1.652,1.65195,1.652,40900000.0
2009-09-09 01:18:00,1.652,1.652,1.6516,1.6518,73400000.0
2009-09-09 01:19:00,1.65185,1.65185,1.65185,1.65185,40400000.0
2009-09-09 01:20:00,1.65185,1.65195,1.65185,1.6519,43700000.0
2009-09-09 01:21:00,1.6519,1.6519,1.65185,1.6519,22600000.0
2009-09-09 01:22:00,1.65185,1.65185,1.6517,1.6517,34100000.0
2009-09-09 01:23:00,1.65175,1.65175,1.6517,1.6517,43200000.0
2009-09-09 01:24:00,1.6517,1.65175,1.6517,1.65175,25000000.0
2009-09-09 01:25:00,1.65175,1.6518,1.6517,1.65175,12300000.0
2009-09-09 01:26:00,1.65175,1.65175,1.6517,1.6517,23200000.0
2009-09-09 01:27:00,1.6517,1.6517,1.6517,1.6517,9000000.0
2009-09-09 01:28:00,1.6517,1.6517,1.6517,1.6517,38000000.0
2009-09-09 01:29:00,1.6517,1.6517,1.6517,1.6517,14000000.0
2009-09-09 01:30:00,1.6517,1.6517,1.6517,1.6517,9000000.0
2009-09-09 01:31:00,1.6517,1.65175,1.6517,1.65175,10600000.0
2009-09-09 01:32:00,1.6517,1.65175,1.6517,1.6517,41200000.0
2009-09-09 01:33:00,1.6517,1.65175,1.6517,1.6517,37100000.0
2009-09-09 01:34:00,1.65175,1.65175,1.6517,1.65175,40800000.0
2009-09-09 01:35:00,1.65175,1.65175,1.6517,1.6517,23200000.0
2009-09-09 01:36:00,1.6517,1.65175,1.6517,1.65175,22200000.0
2009-09-09 01:37:00,1.65175,1.65175,1.6517,1.65175,76200000.0
2009-09-09 01:38:00,1.65175,1.6518,1.65175,1.6518,13000000.0
2009-09-09 01:39:00,1.6518,1.6518,1.65175,1.6518,12700000.0
2009-09-09 01:40:00,1.65175,1.65185,1.65175,1.65185,17400000.0
2009-09-09 01:41:00,1.6518,1.65185,1.65175,1.6518,21200000.0
2009-09-09 01:42:00,1.65175,1.6518,1.65175,1.6518,24900000.0
2009-09-09 01:43:00,1.6518,1.6518,1.6518,1.6518,10000000.0
2009-09-09 01:44:00,1.6518,1.6518,1.6517,1.6518,29700000.0
2009-09-09 01:45:00,1.6518,1.6519,1.65175,1.65175,22000000.0
2009-09-09 01:46:00,1.6517,1.6517,1.6517,1.6517,55400000.0
2009-09-09 01:47:00,1.6517,1.65185,1.6517,1.65185,51800000.0
2009-09-09 01:48:00,1.65175,1.652,1.65175,1.65185,54200000.0
2009-09-09 01:49:00,1.65185,1.65185,1.6517,1.6517,29200000.0
2009-09-09 01:50:00,1.6517,1.65175,1.65165,1.6517,22000000.0
2009-09-09 01:51:00,1.6517,1.6517,1.6517,1.6517,7300000.0
2009-09-09 01:52:00,1.6517,1.6517,1.6516,1.6517,14000000.0
2009-09-09 01:53:00,1.6517,1.65175,1.6517,1.65175,11200000.0
2009-09-09 01:54:00,1.65175,1.65175,1.6517,1.65175,24800000.0
2009-09-09 01:55:00,1.65175,1.6519,1.65175,1.65175,36600000.0
2009-09-09 01:56:00,1.6517,1.6517,1.6517,1.6517,6400000.0
2009-09-09 01:57:00,1.6517,1.6517,1.6517,1.6517,14700000.0
2009-09-09 01:58:00,1.6517,1.6517,1.6516,1.6516,30700000.0
2009-09-09 01:59:00,1.6516,1.6516,1.6515,1.6515,39300000.0
2009-09-09 02:00:00,1.6515,1.6515,1.6508,1.651,197200000.0
2009-09-09 02:01:00,1.651,1.6512,1.6508,1.6511,61700000.0
2009-09-09 02:02:00,1.6511,1.6512,1.65095,1.65095,27900000.0
2009-09-09 02:03:00,1.65095,1.65095,1.6509,1.65095,29000000.0
2009-09-09 02:04:00,1.65095,1.65105,1.65095,1.65105,16500000.0
2009-09-09 02:05:00,1.65105,1.65105,1.6508,1.65085,84200000.0
2009-09-09 02:06:00,1.65085,1.65095,1.6508,1.65095,78300000.0
2009-09-09 02:07:00,1.65095,1.65095,1.6507,1.6507,67800000.0
2009-09-09 02:08:00,1.6507,1.6507,1.65055,1.65055,39500000.0
2009-09-09 02:09:00,1.65055,1.6507,1.65055,1.6507,23600000.0
2009-09-09 02:10:00,1.6507,1.6507,1.6507,1.6507,24700000.0
2009-09-09 02:11:00,1.6507,1.6507,1.64995,1.64995,144100000.0
2009-09-09 02:12:00,1.64995,1.6501,1.6499,1.6501,117500000.0
2009-09-09 02:13:00,1.6501,1.6501,1.65,1.6501,93500000.0
2009-09-09 02:14:00,1.6501,1.6504,1.6501,1.6504,75200000.0
2009-09-09 02:15:00,1.6504,1.6504,1.6497,1.64975,144000000.0
2009-09-09 02:16:00,1.64975,1.65,1.6496,1.65,180000000.0
2009-09-09 02:17:00,1.65,1.65,1.6497,1.6499,36800000.0
2009-09-09 02:18:00,1.6499,1.64995,1.6499,1.64995,20700000.0
2009-09-09 02:19:00,1.64995,1.6504,1.64995,1.6504,108800000.0
2009-09-09 02:20:00,1.6504,1.6504,1.64985,1.64985,121900000.0
2009-09-09 02:21:00,1.64985,1.65,1.64985,1.64995,47400000.0
2009-09-09 02:22:00,1.65,1.6504,1.64995,1.6504,127100000.0
2009-09-09 02:23:00,1.6504,1.65095,1.6504,1.6505,170800000.0
2009-09-09 02:24:00,1.6505,1.65065,1.6505,1.65055,130300000.0
2009-09-09 02:25:00,1.65055,1.65065,1.65055,1.65065,85600000.0
2009-09-09 02:26:00,1.65065,1.65065,1.65065,1.65065,16800000.0
2009-09-09 02:27:00,1.65065,1.65085,1.65065,1.6508,33600000.0
2009-09-09 02:28:00,1.6508,1.65085,1.65075,1.65085,43200000.0
2009-09-09 02:29:00,1.65085,1.65085,1.65075,1.65085,82600000.0
2009-09-09 02:30:00,1.65085,1.65085,1.65075,1.6508,44200000.0
2009-09-09 02:31:00,1.65075,1.6508,1.6507,1.65075,63200000.0
2009-09-09 02:32:00,1.6508,1.65085,1.65075,1.65075,48000000.0
2009-09-09 02:33:00,1.65075,1.651,1.6507,1.6507,84500000.0
2009-09-09 02:34:00,1.6507,1.6507,1.65055,1.6507,71200000.0
2009-09-09 02:35:00,1.65075,1.65075,1.65055,1.65055,49900000.0
2009-09-09 02:36:00,1.6506,1.6507,1.6506,1.6507,40400000.0
2009-09-09 02:37:00,1.6507,1.6507,1.6506,1.6506,74500000.0
2009-09-09 02:38:00,1.6506,1.65065,1.6506,1.65065,43400000.0
2009-09-09 02:39:00,1.65055,1.65085,1.65055,1.6508,73000000.0
2009-09-09 02:40:00,1.6508,1.65085,1.65065,1.6507,131700000.0
2009-09-09 02:41:00,1.6507,1.6508,1.6507,1.65075,42400000.0
2009-09-09 02:42:00,1.65075,1.651,1.65075,1.65085,127600000.0
2009-09-09 02:43:00,1.6509,1.6512,1.6508,1.65115,166800000.0
2009-09-09 02:44:00,1.65115,1.65115,1.6507,1.6508,82600000.0
2009-09-09 02:45:00,1.6508,1.65135,1.6508,1.65135,48200000.0
2009-09-09 02:46:00,1.65135,1.65185,1.65135,1.6518,51200000.0
2009-09-09 02:47:00,1.65185,1.65215,1.6518,1.65195,232600000.0
2009-09-09 02:48:00,1.65195,1.652,1.65195,1.652,22400000.0
2009-09-09 02:49:00,1.652,1.6523,1.652,1.6521,86700000.0
2009-09-09 02:50:00,1.6521,1.6521,1.6518,1.65205,142800000.0
2009-09-09 02:51:00,1.65205,1.65205,1.6519,1.6519,31700000.0
2009-09-09 02:52:00,1.6519,1.6519,1.65155,1.6516,119500000.0
2009-09-09 02:53:00,1.6516,1.65175,1.6516,1.6517,83300000.0
2009-09-09 02:54:00,1.6517,1.6518,1.6512,1.6512,126000000.0
2009-09-09 02:55:00,1.6511,1.65185,1.65095,1.6516,211300000.0
2009-09-09 02:56:00,1.6516,1.6518,1.6515,1.6518,129400000.0
2009-09-09 02:57:00,1.6518,1.65205,1.6518,1.6519,143800000.0
2009-09-09 02:58:00,1.6519,1.652,1.6519,1.6519,59100000.0
2009-09-09 02:59:00,1.65195,1.6523,1.6519,1.6522,159000000.0
2009-09-09 03:00:00,1.6522,1.6523,1.65215,1.6523,32400000.0
2009-09-09 03:01:00,1.6523,1.6528,1.6523,1.65275,95700000.0
2009-09-09 03:02:00,1.65275,1.65275,1.6526,1.6527,39100000.0
2009-09-09 03:03:00,1.6527,1.6528,1.6526,1.65265,115900000.0
2009-09-09 03:04:00,1.65265,1.6527,1.6526,1.65265,102000000.0
2009-09-09 03:05:00,1.65265,1.6539,1.65265,1.6537,147300000.0
2009-09-09 03:06:00,1.65375,1.65435,1.6537,1.6542,170600000.0
2009-09-09 03:07:00,1.65425,1.6543,1.65385,1.654,106900000.0
2009-09-09 03:08:00,1.654,1.6543,1.65385,1.65425,119200000.0
2009-09-09 03:09:00,1.6542,1.6543,1.65415,1.6543,36000000.0
2009-09-09 03:10:00,1.6543,1.6543,1.6542,1.6542,153700000.0
2009-09-09 03:11:00,1.65415,1.65415,1.6537,1.65375,238800000.0
2009-09-09 03:12:00,1.6539,1.65445,1.65385,1.6543,261700000.0
2009-09-09 03:13:00,1.6543,1.6543,1.65405,1.6541,132800000.0
2009-09-09 03:14:00,1.6541,1.6543,1.65405,1.6542,76500000.0
2009-09-09 03:15:00,1.6542,1.65425,1.6541,1.65415,56400000.0
2009-09-09 03:16:00,1.65415,1.6542,1.65405,1.65415,66900000.0
2009-09-09 03:17:00,1.6541,1.65415,1.6537,1.65375,92800000.0
2009-09-09 03:18:00,1.65375,1.6538,1.6536,1.6538,112100000.0
2009-09-09 03:19:00,1.6538,1.6541,1.6538,1.6539,89300000.0
2009-09-09 03:20:00,1.6539,1.6539,1.6537,1.65385,95000000.0
2009-09-09 03:21:00,1.65385,1.6539,1.6535,1.6535,122900000.0
2009-09-09 03:22:00,1.6535,1.6536,1.6533,1.6535,101800000.0
2009-09-09 03:23:00,1.6535,1.6535,1.6525,1.653,132300000.0
2009-09-09 03:24:00,1.65285,1.65315,1.65275,1.6531,63100000.0
2009-09-09 03:25:00,1.6531,1.65325,1.6529,1.65295,109200000.0
2009-09-09 03:26:00,1.65295,1.6532,1.65295,1.6531,91100000.0
2009-09-09 03:27:00,1.6531,1.65315,1.65305,1.6531,32300000.0
2009-09-09 03:28:00,1.6531,1.65325,1.65305,1.65315,76500000.0
2009-09-09 03:29:00,1.65315,1.65345,1.6531,1.6531,158800000.0
2009-09-09 03:30:00,1.6531,1.65315,1.652,1.6524,317600000.0
2009-09-09 03:31:00,1.6524,1.65295,1.652,1.6523,229000000.0
2009-09-09 03:32:00,1.65235,1.6525,1.6519,1.6525,404700000.0
2009-09-09 03:33:00,1.6525,1.6526,1.6521,1.65225,234200000.0
2009-09-09 03:34:00,1.65225,1.6525,1.6522,1.65235,104200000.0
2009-09-09 03:35:00,1.65235,1.6527,1.65235,1.65255,126600000.0
2009-09-09 03:36:00,1.6526,1.65315,1.6526,1.653,129500000.0
2009-09-09 03:37:00,1.6531,1.65365,1.653,1.65365,187600000.0
2009-09-09 03:38:00,1.65365,1.6537,1.65325,1.65325,141700000.0
2009-09-09 03:39:00,1.65325,1.6536,1.6532,1.6536,91100000.0
2009-09-09 03:40:00,1.6536,1.65365,1.65345,1.65355,43300000.0
2009-09-09 03:41:00,1.6536,1.65365,1.6536,1.6536,45000000.0
2009-09-09 03:42:00,1.65355,1.6536,1.6532,1.6535,104600000.0
2009-09-09 03:43:00,1.65345,1.65345,1.65325,1.6533,172200000.0
2009-09-09 03:44:00,1.6533,1.65365,1.6533,1.65365,139800000.0
2009-09-09 03:45:00,1.65365,1.6539,1.65365,1.65365,115300000.0
2009-09-09 03:46:00,1.6536,1.6537,1.6536,1.6536,54700000.0
2009-09-09 03:47:00,1.65365,1.6538,1.6536,1.6538,135300000.0
2009-09-09 03:48:00,1.6538,1.6538,1.6538,1.6538,51900000.0
2009-09-09 03:49:00,1.6538,1.6538,1.6537,1.6537,211600000.0
2009-09-09 03:50:00,1.6537,1.6537,1.6534,1.6535,124800000.0
2009-09-09 03:51:00,1.6535,1.6535,1.6535,1.6535,26200000.0
2009-09-09 03:52:00,1.6535,1.65355,1.653,1.653,376600000.0
2009-09-09 03:53:00,1.653,1.6533,1.653,1.6533,105700000.0
2009-09-09 03:54:00,1.6533,1.6533,1.6531,1.6533,48600000.0
2009-09-09 03:55:00,1.65325,1.6533,1.65325,1.6533,54600000.0
2009-09-09 03:56:00,1.6533,1.6537,1.6533,1.6535,103100000.0
2009-09-09 03:57:00,1.6535,1.6537,1.65345,1.6535,57900000.0
2009-09-09 03:58:00,1.6535,1.6535,1.6535,1.6535,37500000.0
2009-09-09 03:59:00,1.6535,1.6535,1.6531,1.65315,53400000.0
2009-09-09 04:00:00,1.6531,1.65315,1.6531,1.65315,38400000.0
2009-09-09 04:01:00,1.65315,1.65315,1.6526,1.6526,78800000.0
2009-09-09 04:02:00,1.6526,1.65265,1.65235,1.6525,98000000.0
2009-09-09 04:03:00,1.65245,1.6526,1.65245,1.6526,64500000.0
2009-09-09 04:04:00,1.6526,1.65285,1.6525,1.65255,108800000.0
2009-09-09 04:05:00,1.6526,1.6527,1.6524,1.6527,121200000.0
2009-09-09 04:06:00,1.6527,1.6529,1.6527,1.6527,80900000.0
2009-09-09 04:07:00,1.6527,1.65275,1.65235,1.65235,179700000.0
2009-09-09 04:08:00,1.65235,1.65235,1.652,1.6521,65700000.0
2009-09-09 04:09:00,1.6521,1.6521,1.6519,1.6519,37800000.0
2009-09-09 04:10:00,1.6519,1.6519,1.6518,1.6519,52100000.0
2009-09-09 04:11:00,1.6519,1.6522,1.6519,1.6521,170200000.0
2009-09-09 04:12:00,1.6521,1.6522,1.6521,1.6522,74500000.0
2009-09-09 04:13:00,1.6522,1.6522,1.6516,1.6516,59500000.0
2009-09-09 04:14:00,1.6516,1.6517,1.6513,1.6513,134300000.0
2009-09-09 04:15:00,1.6513,1.6517,1.6513,1.6516,56300000.0
2009-09-09 04:16:00,1.6516,1.6519,1.6515,1.65175,82300000.0
2009-09-09 04:17:00,1.65175,1.6518,1.65165,1.6518,111000000.0
2009-09-09 04:18:00,1.6518,1.6518,1.65165,1.65165,31200000.0
2009-09-09 04:19:00,1.65165,1.65195,1.6515,1.6516,84700000.0
2009-09-09 04:20:00,1.6516,1.6516,1.6514,1.6515,108600000.0
2009-09-09 04:21:00,1.6515,1.65185,1.6515,1.6518,102400000.0
2009-09-09 04:22:00,1.6518,1.6518,1.65135,1.6514,82300000.0
2009-09-09 04:23:00,1.6514,1.6514,1.6514,1.6514,14400000.0
2009-09-09 04:24:00,1.6513,1.6518,1.65125,1.6518,159000000.0
2009-09-09 04:25:00,1.6518,1.6519,1.6517,1.6519,118900000.0
2009-09-09 04:26:00,1.652,1.6522,1.652,1.6521,68700000.0
2009-09-09 04:27:00,1.6521,1.65225,1.6521,1.6522,108400000.0
2009-09-09 04:28:00,1.65225,1.65255,1.6521,1.6523,256100000.0
2009-09-09 04:29:00,1.6523,1.6525,1.6523,1.6525,134400000.0
2009-09-09 04:30:00,1.65245,1.6525,1.65245,1.6525,234400000.0
2009-09-09 04:31:00,1.6525,1.65275,1.6525,1.6527,120100000.0
2009-09-09 04:32:00,1.6527,1.6527,1.65245,1.65245,52300000.0
2009-09-09 04:33:00,1.65245,1.6525,1.65245,1.6525,68300000.0
2009-09-09 04:34:00,1.6525,1.6526,1.6525,1.6525,99900000.0
2009-09-09 04:35:00,1.6526,1.6527,1.65245,1.65245,131500000.0
2009-09-09 04:36:00,1.65245,1.65245,1.6524,1.6524,62000000.0
2009-09-09 04:37:00,1.6524,1.6524,1.65225,1.65225,97300000.0
2009-09-09 04:38:00,1.65225,1.65225,1.6522,1.6522,44500000.0
2009-09-09 04:39:00,1.6522,1.6522,1.6521,1.65215,122700000.0
2009-09-09 04:40:00,1.65215,1.6522,1.6521,1.6521,65400000.0
2009-09-09 04:41:00,1.6521,1.65215,1.65185,1.65185,84300000.0
2009-09-09 04:42:00,1.65185,1.65185,1.6515,1.6515,173900000.0
2009-09-09 04:43:00,1.6515,1.6515,1.6513,1.65135,24200000.0
2009-09-09 04:44:00,1.65135,1.6515,1.65125,1.65135,113600000.0
2009-09-09 04:45:00,1.65135,1.6514,1.65125,1.65135,125700000.0
2009-09-09 04:46:00,1.6514,1.6514,1.6513,1.6513,40300000.0
2009-09-09 04:47:00,1.6513,1.6516,1.6513,1.6516,89200000.0
2009-09-09 04:48:00,1.6516,1.6516,1.6515,1.6516,86000000.0
2009-09-09 04:49:00,1.6516,1.65165,1.65155,1.65165,85800000.0
2009-09-09 04:50:00,1.6517,1.65195,1.6517,1.65195,95500000.0
2009-09-09 04:51:00,1.65195,1.65235,1.65195,1.65225,58800000.0
2009-09-09 04:52:00,1.65225,1.6523,1.6522,1.6523,43700000.0
2009-09-09 04:53:00,1.6523,1.6527,1.6523,1.6527,93300000.0
2009-09-09 04:54:00,1.6527,1.6527,1.6522,1.6522,117200000.0
2009-09-09 04:55:00,1.6523,1.65275,1.6522,1.6527,189600000.0
2009-09-09 04:56:00,1.6527,1.65275,1.6526,1.6526,104900000.0
2009-09-09 04:57:00,1.6526,1.6528,1.6525,1.6526,253900000.0
2009-09-09 04:58:00,1.6526,1.6528,1.6525,1.6526,52600000.0
2009-09-09 04:59:00,1.6526,1.6526,1.6523,1.6524,142500000.0
2009-09-09 05:00:00,1.6524,1.6525,1.6523,1.6524,72900000.0
2009-09-09 05:01:00,1.6524,1.6525,1.6523,1.6525,139800000.0
2009-09-09 05:02:00,1.6525,1.65265,1.6525,1.6526,162600000.0
2009-09-09 05:03:00,1.6527,1.65305,1.65265,1.653,208600000.0
2009-09-09 05:04:00,1.653,1.65305,1.6527,1.653,224500000.0
2009-09-09 05:05:00,1.653,1.6532,1.653,1.6532,73000000.0
2009-09-09 05:06:00,1.65315,1.65315,1.653,1.6531,84000000.0
2009-09-09 05:07:00,1.6531,1.6531,1.6531,1.6531,114400000.0
2009-09-09 05:08:00,1.6531,1.6531,1.6527,1.65285,185500000.0
2009-09-09 05:09:00,1.65285,1.6529,1.6528,1.6529,53200000.0
2009-09-09 05:10:00,1.6529,1.6529,1.65255,1.6526,67200000.0
2009-09-09 05:11:00,1.6526,1.65265,1.65255,1.65255,50800000.0
2009-09-09 05:12:00,1.6526,1.6526,1.6525,1.6525,24600000.0
2009-09-09 05:13:00,1.65265,1.6527,1.65265,1.6527,28200000.0
2009-09-09 05:14:00,1.6527,1.65275,1.6527,1.6527,12000000.0
2009-09-09 05:15:00,1.6527,1.6527,1.6527,1.6527,31200000.0
2009-09-09 05:16:00,1.6527,1.6527,1.65265,1.65265,26400000.0
2009-09-09 05:17:00,1.65265,1.65265,1.6526,1.6526,36100000.0
2009-09-09 05:18:00,1.6526,1.65275,1.65255,1.6526,59500000.0
2009-09-09 05:19:00,1.65255,1.65255,1.65245,1.65245,117000000.0
2009-09-09 05:20:00,1.6524,1.65245,1.6524,1.65245,47800000.0
2009-09-09 05:21:00,1.65245,1.6525,1.65245,1.6525,86600000.0
2009-09-09 05:22:00,1.6525,1.6525,1.6524,1.6524,29000000.0
2009-09-09 05:23:00,1.6524,1.6524,1.6524,1.6524,8800000.0
2009-09-09 05:24:00,1.6524,1.6524,1.6524,1.6524,7300000.0
2009-09-09 05:25:00,1.6524,1.6524,1.6524,1.6524,28500000.0
2009-09-09 05:26:00,1.6525,1.6525,1.6524,1.6524,121100000.0
2009-09-09 05:27:00,1.6524,1.6526,1.6524,1.6526,83600000.0
2009-09-09 05:28:00,1.6526,1.6526,1.6526,1.6526,40100000.0
2009-09-09 05:29:00,1.6526,1.6526,1.65255,1.6526,31200000.0
2009-09-09 05:30:00,1.6525,1.6525,1.6523,1.6523,134600000.0
2009-09-09 05:31:00,1.65235,1.6524,1.6522,1.6522,40600000.0
2009-09-09 05:32:00,1.652,1.6524,1.65155,1.6522,104400000.0
2009-09-09 05:33:00,1.65215,1.6522,1.65215,1.65215,24200000.0
2009-09-09 05:34:00,1.6521,1.6523,1.6521,1.6522,81900000.0
2009-09-09 05:35:00,1.6522,1.65225,1.6522,1.6522,67500000.0
2009-09-09 05:36:00,1.6522,1.6522,1.6521,1.65215,67500000.0
2009-09-09 05:37:00,1.65215,1.65215,1.6517,1.65195,90800000.0
2009-09-09 05:38:00,1.6519,1.652,1.6519,1.652,86100000.0
2009-09-09 05:39:00,1.65195,1.652,1.6517,1.6518,126500000.0
2009-09-09 05:40:00,1.6518,1.6519,1.6517,1.65185,93200000.0
2009-09-09 05:41:00,1.65185,1.6519,1.6517,1.6517,52500000.0
2009-09-09 05:42:00,1.6517,1.6523,1.6517,1.6522,54000000.0
2009-09-09 05:43:00,1.6522,1.6525,1.6522,1.6524,58100000.0
2009-09-09 05:44:00,1.6525,1.6526,1.6521,1.6522,102300000.0
2009-09-09 05:45:00,1.6522,1.65305,1.6521,1.6526,124300000.0
2009-09-09 05:46:00,1.6526,1.6526,1.6523,1.6524,97600000.0
2009-09-09 05:47:00,1.65235,1.6524,1.65235,1.6524,27700000.0
2009-09-09 05:48:00,1.6523,1.6523,1.65175,1.65185,50700000.0
2009-09-09 05:49:00,1.6518,1.65185,1.6518,1.65185,8800000.0
2009-09-09 05:50:00,1.6519,1.6519,1.65185,1.65185,31400000.0
2009-09-09 05:51:00,1.65185,1.65205,1.65185,1.65205,25900000.0
2009-09-09 05:52:00,1.652,1.652,1.65165,1.65165,83100000.0
2009-09-09 05:53:00,1.6516,1.65165,1.6516,1.65165,43200000.0
2009-09-09 05:54:00,1.65175,1.65175,1.65135,1.6514,108300000.0
2009-09-09 05:55:00,1.6514,1.65145,1.65135,1.65145,115200000.0
2009-09-09 05:56:00,1.65145,1.6515,1.6514,1.65145,101700000.0
2009-09-09 05:57:00,1.65145,1.6516,1.6509,1.651,183500000.0
2009-09-09 05:58:00,1.65105,1.65125,1.65105,1.65105,137500000.0
2009-09-09 05:59:00,1.65105,1.65105,1.65075,1.65075,36300000.0
2009-09-09 06:00:00,1.6508,1.65085,1.6508,1.6508,112600000.0
2009-09-09 06:01:00,1.6508,1.6508,1.65055,1.6506,86800000.0
2009-09-09 06:02:00,1.6506,1.65075,1.65055,1.65075,35800000.0
2009-09-09 06:03:00,1.65065,1.6508,1.65025,1.6504,106900000.0
2009-09-09 06:04:00,1.6504,1.6504,1.6503,1.6503,140400000.0
2009-09-09 06:05:00,1.6503,1.65055,1.6503,1.6504,196200000.0
2009-09-09 06:06:00,1.6504,1.65055,1.6504,1.6505,45700000.0
2009-09-09 06:07:00,1.6504,1.65065,1.6504,1.6506,130300000.0
2009-09-09 06:08:00,1.6506,1.65075,1.6506,1.6507,32800000.0
2009-09-09 06:09:00,1.6507,1.65075,1.6506,1.65075,109600000.0
2009-09-09 06:10:00,1.65075,1.65095,1.6507,1.65095,84100000.0
2009-09-09 06:11:00,1.65095,1.65095,1.6507,1.6509,101100000.0
2009-09-09 06:12:00,1.6509,1.6514,1.6509,1.6514,76600000.0
2009-09-09 06:13:00,1.6513,1.6514,1.6513,1.6513,124800000.0
2009-09-09 06:14:00,1.6513,1.6513,1.65125,1.6513,29400000.0
2009-09-09 06:15:00,1.6513,1.6519,1.6513,1.65175,127800000.0
2009-09-09 06:16:00,1.65175,1.6518,1.65165,1.6517,139200000.0
2009-09-09 06:17:00,1.6517,1.65175,1.65145,1.65145,82000000.0
2009-09-09 06:18:00,1.65145,1.65145,1.65145,1.65145,17200000.0
2009-09-09 06:19:00,1.65145,1.65145,1.65105,1.65115,136000000.0
2009-09-09 06:20:00,1.65115,1.65135,1.6511,1.6511,97000000.0
2009-09-09 06:21:00,1.6511,1.65125,1.6511,1.65125,28500000.0
2009-09-09 06:22:00,1.65125,1.6517,1.65125,1.65165,82400000.0
2009-09-09 06:23:00,1.65165,1.65165,1.6514,1.6515,30900000.0
2009-09-09 06:24:00,1.6515,1.65165,1.6514,1.6516,66700000.0
2009-09-09 06:25:00,1.6516,1.65185,1.6516,1.6517,49800000.0
2009-09-09 06:26:00,1.65175,1.6518,1.65175,1.6518,23000000.0
2009-09-09 06:27:00,1.6518,1.65185,1.6517,1.6517,103900000.0
2009-09-09 06:28:00,1.6517,1.6517,1.6517,1.6517,41800000.0
2009-09-09 06:29:00,1.6517,1.6517,1.6516,1.6516,48200000.0
2009-09-09 06:30:00,1.6516,1.65175,1.6516,1.6517,87900000.0
2009-09-09 06:31:00,1.6517,1.6517,1.6517,1.6517,51200000.0
2009-09-09 06:32:00,1.6517,1.65175,1.6517,1.6517,68500000.0
2009-09-09 06:33:00,1.6517,1.6518,1.6517,1.65175,84200000.0
2009-09-09 06:34:00,1.6518,1.65195,1.6517,1.65185,194300000.0
2009-09-09 06:35:00,1.6519,1.6519,1.65165,1.6517,134900000.0
2009-09-09 06:36:00,1.6517,1.652,1.6517,1.6518,103400000.0
2009-09-09 06:37:00,1.6518,1.65195,1.65165,1.65185,153300000.0
2009-09-09 06:38:00,1.65185,1.6519,1.65185,1.65185,28600000.0
2009-09-09 06:39:00,1.65185,1.65195,1.6516,1.6516,144800000.0
2009-09-09 06:40:00,1.6516,1.65165,1.65125,1.65125,96100000.0
2009-09-09 06:41:00,1.6513,1.6515,1.6512,1.6515,68500000.0
2009-09-09 06:42:00,1.6514,1.6515,1.65135,1.6514,43500000.0
2009-09-09 06:43:00,1.6514,1.6518,1.6514,1.65175,100100000.0
2009-09-09 06:44:00,1.65175,1.6518,1.6517,1.65175,101100000.0
2009-09-09 06:45:00,1.65175,1.6518,1.65175,1.6518,36300000.0
2009-09-09 06:46:00,1.65185,1.65215,1.65185,1.6521,104200000.0
2009-09-09 06:47:00,1.6521,1.6521,1.65205,1.6521,65800000.0
2009-09-09 06:48:00,1.6521,1.6521,1.65195,1.65195,115200000.0
2009-09-09 06:49:00,1.65195,1.65195,1.6515,1.6515,119600000.0
2009-09-09 06:50:00,1.6515,1.65155,1.6514,1.65145,149500000.0
2009-09-09 06:51:00,1.65145,1.65165,1.6514,1.65155,78800000.0
2009-09-09 06:52:00,1.65155,1.65155,1.6515,1.6515,23200000.0
2009-09-09 06:53:00,1.6515,1.65155,1.6512,1.6512,96100000.0
2009-09-09 06:54:00,1.6512,1.6513,1.6512,1.6513,35600000.0
2009-09-09 06:55:00,1.6513,1.65155,1.6513,1.65155,112000000.0
2009-09-09 06:56:00,1.6515,1.6515,1.6515,1.6515,7200000.0
2009-09-09 06:57:00,1.65155,1.65155,1.6515,1.65155,35600000.0
2009-09-09 06:58:00,1.65155,1.65155,1.65155,1.65155,76800000.0
2009-09-09 06:59:00,1.65155,1.65155,1.65155,1.65155,83200000.0
2009-09-09 07:00:00,1.65155,1.65155,1.6515,1.6515,11400000.0
2009-09-09 07:01:00,1.65155,1.6516,1.6515,1.65155,159000000.0
2009-09-09 07:02:00,1.65155,1.65155,1.65145,1.6515,55500000.0
2009-09-09 07:03:00,1.6515,1.65165,1.65145,1.6515,138800000.0
2009-09-09 07:04:00,1.6515,1.65195,1.6515,1.6519,112100000.0
2009-09-09 07:05:00,1.6519,1.652,1.6518,1.652,67000000.0
2009-09-09 07:06:00,1.652,1.65225,1.652,1.6522,165900000.0
2009-09-09 07:07:00,1.6522,1.65225,1.65215,1.65215,64800000.0
2009-09-09 07:08:00,1.6522,1.6522,1.65215,1.65215,6800000.0
2009-09-09 07:09:00,1.65215,1.6523,1.6521,1.6522,134200000.0
2009-09-09 07:10:00,1.65225,1.65255,1.65195,1.652,123900000.0
2009-09-09 07:11:00,1.652,1.6523,1.652,1.6523,96800000.0
2009-09-09 07:12:00,1.6523,1.6523,1.65215,1.65215,8000000.0
2009-09-09 07:13:00,1.65215,1.65215,1.6521,1.65215,107200000.0
2009-09-09 07:14:00,1.65215,1.6522,1.6521,1.65215,50000000.0
2009-09-09 07:15:00,1.65215,1.6522,1.6521,1.6522,70600000.0
2009-09-09 07:16:00,1.6522,1.65225,1.6522,1.6522,107200000.0
2009-09-09 07:17:00,1.6522,1.6522,1.652,1.652,68400000.0
2009-09-09 07:18:00,1.652,1.65205,1.652,1.652,73000000.0
2009-09-09 07:19:00,1.652,1.652,1.6518,1.6519,188100000.0
2009-09-09 07:20:00,1.6519,1.6519,1.6518,1.6518,13300000.0
2009-09-09 07:21:00,1.6518,1.6519,1.65175,1.6518,133900000.0
2009-09-09 07:22:00,1.6518,1.652,1.6518,1.652,66500000.0
2009-09-09 07:23:00,1.652,1.6521,1.652,1.6521,30600000.0
2009-09-09 07:24:00,1.652,1.6521,1.65195,1.65195,30600000.0
2009-09-09 07:25:00,1.65195,1.65195,1.65175,1.6518,102300000.0
2009-09-09 07:26:00,1.6518,1.65185,1.6517,1.6517,151500000.0
2009-09-09 07:27:00,1.6517,1.65245,1.6517,1.65245,254900000.0
2009-09-09 07:28:00,1.6525,1.6525,1.65195,1.65215,99800000.0
2009-09-09 07:29:00,1.65215,1.65235,1.65195,1.65215,96600000.0
2009-09-09 07:30:00,1.65215,1.65225,1.65205,1.6521,162100000.0
2009-09-09 07:31:00,1.6521,1.6523,1.65205,1.6523,91900000.0
2009-09-09 07:32:00,1.6523,1.6526,1.6523,1.6526,107400000.0
2009-09-09 07:33:00,1.6526,1.6535,1.6526,1.6535,172600000.0
2009-09-09 07:34:00,1.6535,1.65375,1.6531,1.6531,191400000.0
2009-09-09 07:35:00,1.6531,1.65325,1.65255,1.65265,160100000.0
2009-09-09 07:36:00,1.65265,1.6529,1.6526,1.6528,110400000.0
2009-09-09 07:37:00,1.6528,1.65285,1.65275,1.6528,78300000.0
2009-09-09 07:38:00,1.6528,1.6528,1.65265,1.65275,63700000.0
2009-09-09 07:39:00,1.65275,1.65285,1.6526,1.6527,109100000.0
2009-09-09 07:40:00,1.6527,1.65295,1.6527,1.65295,88100000.0
2009-09-09 07:41:00,1.65295,1.65295,1.65225,1.6523,244500000.0
2009-09-09 07:42:00,1.6523,1.65235,1.65225,1.65235,107500000.0
2009-09-09 07:43:00,1.65235,1.65245,1.6523,1.65245,86299999.0
2009-09-09 07:44:00,1.65245,1.65265,1.65245,1.6526,31800000.0
2009-09-09 07:45:00,1.6526,1.6528,1.6526,1.65265,60600000.0
2009-09-09 07:46:00,1.65265,1.653,1.65265,1.65295,154500000.0
2009-09-09 07:47:00,1.65295,1.65335,1.65295,1.65335,152600000.0
2009-09-09 07:48:00,1.65345,1.65345,1.65325,1.65325,132500000.0
2009-09-09 07:49:00,1.65325,1.6533,1.6532,1.65325,98130000.0
2009-09-09 07:50:00,1.65325,1.6536,1.65325,1.65355,186800000.0
2009-09-09 07:51:00,1.65355,1.65365,1.65355,1.65355,140600000.0
2009-09-09 07:52:00,1.65355,1.6542,1.65355,1.6542,326400000.0
2009-09-09 07:53:00,1.6542,1.65425,1.654,1.6542,195900000.0
2009-09-09 07:54:00,1.6542,1.6543,1.6541,1.6541,282200000.0
2009-09-09 07:55:00,1.6541,1.65425,1.6539,1.65425,257400000.0
2009-09-09 07:56:00,1.65425,1.6543,1.65415,1.65425,104000000.0
2009-09-09 07:57:00,1.65425,1.6543,1.65425,1.6543,119100000.0
2009-09-09 07:58:00,1.6543,1.65445,1.6542,1.65425,177900000.0
2009-09-09 07:59:00,1.65425,1.6543,1.6542,1.6542,208900000.0
2009-09-09 08:00:00,1.65415,1.6544,1.65415,1.6543,247600000.0
2009-09-09 08:01:00,1.6543,1.65445,1.6543,1.65445,69600000.0
2009-09-09 08:02:00,1.65445,1.6546,1.6544,1.65455,61200000.0
2009-09-09 08:03:00,1.65455,1.6549,1.65455,1.65485,143400000.0
2009-09-09 08:04:00,1.65485,1.6559,1.65485,1.6559,284100000.0
2009-09-09 08:05:00,1.6559,1.6562,1.6557,1.6561,397700000.0
2009-09-09 08:06:00,1.6561,1.65635,1.65565,1.6557,414800000.0
2009-09-09 08:07:00,1.6557,1.6559,1.6554,1.6559,269700000.0
2009-09-09 08:08:00,1.6559,1.6561,1.65585,1.6559,217600000.0
2009-09-09 08:09:00,1.6559,1.656,1.6558,1.65585,298300000.0
2009-09-09 08:10:00,1.6558,1.656,1.6551,1.6551,329200000.0
2009-09-09 08:11:00,1.65505,1.6554,1.65495,1.6553,516900000.0
2009-09-09 08:12:00,1.6553,1.65535,1.65515,1.6552,166900000.0
2009-09-09 08:13:00,1.6552,1.6552,1.65465,1.65465,226900000.0
2009-09-09 08:14:00,1.65465,1.65495,1.6544,1.6544,357400000.0
2009-09-09 08:15:00,1.6544,1.65445,1.6541,1.65415,225600000.0
2009-09-09 08:16:00,1.65415,1.6542,1.6538,1.65405,178000000.0
2009-09-09 08:17:00,1.65405,1.6548,1.65405,1.65435,209100000.0
2009-09-09 08:18:00,1.6543,1.6548,1.6543,1.6547,330900000.0
2009-09-09 08:19:00,1.6547,1.65495,1.6546,1.6548,309400000.0
2009-09-09 08:20:00,1.65485,1.6551,1.65475,1.6551,287400000.0
2009-09-09 08:21:00,1.65505,1.6552,1.65485,1.655,278200000.0
2009-09-09 08:22:00,1.655,1.6558,1.6549,1.6555,303900000.0
2009-09-09 08:23:00,1.6555,1.65555,1.6548,1.6548,353900001.0
2009-09-09 08:24:00,1.6548,1.6549,1.6547,1.6547,243700001.0
2009-09-09 08:25:00,1.6547,1.6547,1.6544,1.6544,360500000.0
2009-09-09 08:26:00,1.65445,1.6546,1.6544,1.6546,224000000.0
2009-09-09 08:27:00,1.6546,1.6546,1.65435,1.6544,241400000.0
2009-09-09 08:28:00,1.6544,1.6545,1.65435,1.6544,189200000.0
2009-09-09 08:29:00,1.6544,1.6545,1.6543,1.6543,87600000.0
2009-09-09 08:30:00,1.65425,1.6546,1.65405,1.65405,679100000.0
2009-09-09 08:31:00,1.65405,1.6542,1.65355,1.65355,302400000.0
2009-09-09 08:32:00,1.6536,1.6536,1.65265,1.65275,603250000.0
2009-09-09 08:33:00,1.65275,1.65285,1.6526,1.6526,163800000.0
2009-09-09 08:34:00,1.65265,1.65265,1.65215,1.6522,350000000.0
2009-09-09 08:35:00,1.6522,1.653,1.6522,1.65295,310300000.0
2009-09-09 08:36:00,1.6529,1.6529,1.6526,1.6529,353500000.0
2009-09-09 08:37:00,1.65295,1.6532,1.6527,1.6527,342300000.0
2009-09-09 08:38:00,1.6527,1.6528,1.6527,1.65275,76100000.0
2009-09-09 08:39:00,1.65275,1.653,1.6527,1.6527,179000000.0
2009-09-09 08:40:00,1.6528,1.6528,1.6526,1.65265,118000000.0
2009-09-09 08:41:00,1.65265,1.653,1.6526,1.6529,211900000.0
2009-09-09 08:42:00,1.65275,1.6528,1.6526,1.6528,253600000.0
2009-09-09 08:43:00,1.6529,1.6531,1.65275,1.65275,249700000.0
2009-09-09 08:44:00,1.65275,1.65275,1.6524,1.6524,194600000.0
2009-09-09 08:45:00,1.6524,1.6525,1.65225,1.6523,245100000.0
2009-09-09 08:46:00,1.6523,1.6523,1.6518,1.6518,338600000.0
2009-09-09 08:47:00,1.65175,1.6521,1.65175,1.65205,184900000.0
2009-09-09 08:48:00,1.652,1.652,1.6517,1.6517,309800000.0
2009-09-09 08:49:00,1.65175,1.6521,1.65155,1.6521,201200001.0
2009-09-09 08:50:00,1.6521,1.6521,1.6517,1.6519,132100000.0
2009-09-09 08:51:00,1.6519,1.6519,1.6515,1.65155,69400000.0
2009-09-09 08:52:00,1.6516,1.6516,1.65125,1.6515,441600000.0
2009-09-09 08:53:00,1.65145,1.65145,1.65085,1.651,227000000.0
2009-09-09 08:54:00,1.651,1.651,1.6499,1.6501,623399999.0
2009-09-09 08:55:00,1.6501,1.6501,1.64905,1.64995,824200001.0
2009-09-09 08:56:00,1.65,1.6503,1.64995,1.65015,294800000.0
2009-09-09 08:57:00,1.65015,1.6502,1.64965,1.6501,357900000.0
2009-09-09 08:58:00,1.65,1.65025,1.6499,1.6502,315500000.0
2009-09-09 08:59:00,1.6502,1.6506,1.65015,1.6504,277900000.0
2009-09-09 09:00:00,1.6504,1.6506,1.65015,1.6502,371700000.0
2009-09-09 09:01:00,1.6502,1.65045,1.6502,1.65025,384600000.0
2009-09-09 09:02:00,1.65025,1.65045,1.65,1.65015,287500000.0
2009-09-09 09:03:00,1.65015,1.6503,1.6499,1.6499,315300000.0
2009-09-09 09:04:00,1.6499,1.6501,1.6499,1.6501,368700000.0
2009-09-09 09:05:00,1.6501,1.6502,1.64995,1.65015,489700000.0
2009-09-09 09:06:00,1.65015,1.6505,1.64995,1.64995,305000000.0
2009-09-09 09:07:00,1.64995,1.6502,1.64955,1.65005,481300002.0
2009-09-09 09:08:00,1.6501,1.6503,1.64965,1.6502,205300000.0
2009-09-09 09:09:00,1.6502,1.6502,1.64955,1.6496,326000000.0
2009-09-09 09:10:00,1.6496,1.6505,1.6496,1.6505,485900000.0
2009-09-09 09:11:00,1.6505,1.6505,1.64975,1.65035,304500000.0
2009-09-09 09:12:00,1.6503,1.6503,1.64985,1.6501,268500000.0
2009-09-09 09:13:00,1.6501,1.6506,1.65005,1.6506,264500000.0
2009-09-09 09:14:00,1.6506,1.6506,1.65025,1.6503,263600000.0
2009-09-09 09:15:00,1.6504,1.6504,1.6502,1.65025,188900000.0
2009-09-09 09:16:00,1.65025,1.6511,1.65015,1.6511,247800000.0
2009-09-09 09:17:00,1.65105,1.6515,1.651,1.65105,509900000.0
2009-09-09 09:18:00,1.65105,1.6512,1.65065,1.6512,287100000.0
2009-09-09 09:19:00,1.6512,1.6523,1.65105,1.6522,302800000.0
2009-09-09 09:20:00,1.6523,1.65235,1.6514,1.6516,370100000.0
2009-09-09 09:21:00,1.6516,1.6517,1.6512,1.65145,439000000.0
2009-09-09 09:22:00,1.65155,1.6518,1.6513,1.6517,474400000.0
2009-09-09 09:23:00,1.6517,1.6517,1.65055,1.6509,606300000.0
2009-09-09 09:24:00,1.65085,1.651,1.6503,1.6503,427300000.0
2009-09-09 09:25:00,1.65025,1.65025,1.6496,1.6497,543500000.0
2009-09-09 09:26:00,1.6498,1.6498,1.6493,1.64935,382300000.0
2009-09-09 09:27:00,1.64935,1.6497,1.64935,1.6497,300200000.0
2009-09-09 09:28:00,1.6497,1.64975,1.64775,1.64785,405800000.0
2009-09-09 09:29:00,1.6478,1.64795,1.6473,1.6478,363800000.0
2009-09-09 09:30:00,1.6477,1.64825,1.64765,1.6481,542400000.0
2009-09-09 09:31:00,1.64815,1.64825,1.6478,1.64825,241200000.0
2009-09-09 09:32:00,1.64825,1.6485,1.64805,1.64805,432900000.0
2009-09-09 09:33:00,1.64805,1.64865,1.64805,1.6482,395900000.0
2009-09-09 09:34:00,1.6482,1.6482,1.64795,1.648,457700000.0
2009-09-09 09:35:00,1.64805,1.6482,1.648,1.648,282000000.0
2009-09-09 09:36:00,1.64795,1.64815,1.64795,1.64805,269400000.0
2009-09-09 09:37:00,1.64805,1.64805,1.64765,1.64765,446100000.0
2009-09-09 09:38:00,1.64765,1.64765,1.6471,1.6472,542600000.0
2009-09-09 09:39:00,1.64715,1.6475,1.64705,1.6473,317200000.0
2009-09-09 09:40:00,1.64725,1.6474,1.64705,1.64715,363900000.0
2009-09-09 09:41:00,1.64715,1.6474,1.64715,1.6474,395100000.0
2009-09-09 09:42:00,1.64735,1.6479,1.6473,1.6478,375000000.0
2009-09-09 09:43:00,1.6478,1.64845,1.6477,1.64825,199000000.0
2009-09-09 09:44:00,1.64835,1.64905,1.64825,1.649,545700000.0
2009-09-09 09:45:00,1.649,1.6493,1.64895,1.64915,361900000.0
2009-09-09 09:46:00,1.64915,1.6494,1.6491,1.6492,235700000.0
2009-09-09 09:47:00,1.6492,1.6492,1.64885,1.6489,322700000.0
2009-09-09 09:48:00,1.6489,1.6491,1.64885,1.649,362500000.0
2009-09-09 09:49:00,1.649,1.6491,1.649,1.649,267600000.0
2009-09-09 09:50:00,1.64905,1.64905,1.64875,1.6489,310700000.0
2009-09-09 09:51:00,1.6489,1.64895,1.64805,1.6482,469000000.0
2009-09-09 09:52:00,1.6482,1.6482,1.6478,1.648,468600000.0
2009-09-09 09:53:00,1.648,1.6483,1.64775,1.6483,531200000.0
2009-09-09 09:54:00,1.64815,1.6483,1.648,1.64815,370300000.0
2009-09-09 09:55:00,1.6481,1.6483,1.6481,1.64825,199400000.0
2009-09-09 09:56:00,1.64825,1.6483,1.6481,1.6481,121300000.0
2009-09-09 09:57:00,1.6481,1.64825,1.64805,1.6482,313600000.0
2009-09-09 09:58:00,1.6482,1.6483,1.64795,1.6481,610900000.0
2009-09-09 09:59:00,1.6481,1.6485,1.64795,1.6484,503300000.0
2009-09-09 10:00:00,1.6483,1.6486,1.64825,1.6485,476400000.0
2009-09-09 10:01:00,1.6485,1.6486,1.6477,1.64775,400000000.0
2009-09-09 10:02:00,1.64775,1.6479,1.64765,1.6478,292300000.0
2009-09-09 10:03:00,1.6479,1.6482,1.64775,1.64815,396200000.0
2009-09-09 10:04:00,1.6482,1.6484,1.6482,1.64825,272400000.0
2009-09-09 10:05:00,1.6483,1.64855,1.6483,1.6484,286700000.0
2009-09-09 10:06:00,1.6484,1.6485,1.6483,1.6484,326600000.0
2009-09-09 10:07:00,1.64825,1.6483,1.648,1.648,271600000.0
2009-09-09 10:08:00,1.648,1.648,1.64735,1.6474,345600000.0
2009-09-09 10:09:00,1.6474,1.6479,1.64735,1.6475,563000000.0
2009-09-09 10:10:00,1.6475,1.6475,1.64695,1.64695,376200000.0
2009-09-09 10:11:00,1.64695,1.64695,1.64655,1.64675,962700003.0
2009-09-09 10:12:00,1.64665,1.6468,1.6466,1.6467,328099999.0
2009-09-09 10:13:00,1.6467,1.6471,1.6467,1.64695,455300000.0
2009-09-09 10:14:00,1.64695,1.6473,1.64685,1.64695,427200000.0
2009-09-09 10:15:00,1.64695,1.6471,1.64635,1.6465,616999999.0
2009-09-09 10:16:00,1.6465,1.6465,1.6462,1.6462,299200000.0
2009-09-09 10:17:00,1.6462,1.64625,1.6455,1.6457,730100001.0
2009-09-09 10:18:00,1.6457,1.646,1.6456,1.64585,607700000.0
2009-09-09 10:19:00,1.64585,1.64675,1.6458,1.64655,368900000.0
2009-09-09 10:20:00,1.64655,1.6467,1.6463,1.64635,271700000.0
2009-09-09 10:21:00,1.64635,1.6465,1.6462,1.6463,243000000.0
2009-09-09 10:22:00,1.64635,1.6468,1.6459,1.646,354400002.0
2009-09-09 10:23:00,1.646,1.6462,1.64555,1.6458,638100001.0
2009-09-09 10:24:00,1.6457,1.646,1.64565,1.6457,550800000.0
2009-09-09 10:25:00,1.6457,1.646,1.6456,1.6459,514600000.0
2009-09-09 10:26:00,1.6459,1.64605,1.64565,1.6457,332300000.0
2009-09-09 10:27:00,1.64565,1.6461,1.64565,1.6458,249100000.0
2009-09-09 10:28:00,1.6458,1.64625,1.6458,1.6462,710700000.0
2009-09-09 10:29:00,1.64615,1.64675,1.6461,1.6466,401400000.0
2009-09-09 10:30:00,1.6466,1.6468,1.6458,1.6467,417300000.0
2009-09-09 10:31:00,1.64675,1.6475,1.64665,1.64745,482400000.0
2009-09-09 10:32:00,1.64745,1.6477,1.6471,1.6475,352500002.0
2009-09-09 10:33:00,1.64745,1.64785,1.64735,1.64765,366600000.0
2009-09-09 10:34:00,1.6477,1.64785,1.64725,1.64785,279000000.0
2009-09-09 10:35:00,1.64785,1.6484,1.6478,1.6484,281800000.0
2009-09-09 10:36:00,1.6484,1.6485,1.64795,1.64795,277600000.0
2009-09-09 10:37:00,1.648,1.6482,1.64795,1.6481,373300000.0
2009-09-09 10:38:00,1.6481,1.6481,1.648,1.648,122500000.0
2009-09-09 10:39:00,1.648,1.64845,1.648,1.64835,163400000.0
2009-09-09 10:40:00,1.64835,1.6485,1.64825,1.64835,250800000.0
2009-09-09 10:41:00,1.6484,1.6484,1.64805,1.6481,239500000.0
2009-09-09 10:42:00,1.64805,1.64805,1.64795,1.648,196800000.0
2009-09-09 10:43:00,1.6481,1.64815,1.64795,1.64815,253100000.0
2009-09-09 10:44:00,1.64815,1.64825,1.648,1.6482,248600000.0
2009-09-09 10:45:00,1.6482,1.6482,1.6479,1.648,324600000.0
2009-09-09 10:46:00,1.648,1.64815,1.64795,1.648,219100000.0
2009-09-09 10:47:00,1.64795,1.648,1.64785,1.6479,229300000.0
2009-09-09 10:48:00,1.64795,1.64795,1.6475,1.6475,251000000.0
2009-09-09 10:49:00,1.6474,1.6475,1.6472,1.64735,260700000.0
2009-09-09 10:50:00,1.6473,1.6476,1.64725,1.6475,226700000.0
2009-09-09 10:51:00,1.6475,1.6477,1.6475,1.6476,190200000.0
2009-09-09 10:52:00,1.64755,1.6476,1.64735,1.64735,212900000.0
2009-09-09 10:53:00,1.64735,1.6476,1.64735,1.6475,109400000.0
2009-09-09 10:54:00,1.6475,1.6479,1.6475,1.6477,402100000.0
2009-09-09 10:55:00,1.6477,1.64785,1.64765,1.6478,292200000.0
2009-09-09 10:56:00,1.6478,1.64835,1.64775,1.64835,319400000.0
2009-09-09 10:57:00,1.64835,1.6487,1.64835,1.64835,253700000.0
2009-09-09 10:58:00,1.64835,1.6486,1.64825,1.64835,491000000.0
2009-09-09 10:59:00,1.64835,1.6484,1.6476,1.6476,296200000.0
2009-09-09 11:00:00,1.6476,1.64765,1.64745,1.6476,393700000.0
2009-09-09 11:01:00,1.6476,1.6479,1.6476,1.6479,206600000.0
2009-09-09 11:02:00,1.64785,1.6482,1.64775,1.64785,339900000.0
2009-09-09 11:03:00,1.64785,1.6484,1.64785,1.64825,400400000.0
2009-09-09 11:04:00,1.64825,1.6483,1.64815,1.6482,215700000.0
2009-09-09 11:05:00,1.6482,1.6483,1.648,1.6482,261300000.0
2009-09-09 11:06:00,1.6482,1.64835,1.6481,1.64815,134300000.0
2009-09-09 11:07:00,1.64815,1.64825,1.6481,1.64825,294600000.0
2009-09-09 11:08:00,1.64825,1.6492,1.6482,1.6488,345700000.0
2009-09-09 11:09:00,1.6489,1.64965,1.64885,1.6496,346300000.0
2009-09-09 11:10:00,1.6496,1.6509,1.64955,1.6506,413600000.0
2009-09-09 11:11:00,1.65085,1.65195,1.65085,1.6515,519400000.0
2009-09-09 11:12:00,1.6515,1.6515,1.65105,1.6511,353500000.0
2009-09-09 11:13:00,1.6511,1.6512,1.6502,1.6505,413900000.0
2009-09-09 11:14:00,1.65045,1.65075,1.65035,1.6506,428700000.0
2009-09-09 11:15:00,1.6506,1.6507,1.65055,1.6506,232900000.0
2009-09-09 11:16:00,1.6506,1.6509,1.65045,1.6506,309800000.0
2009-09-09 11:17:00,1.6506,1.6508,1.6506,1.6508,152200000.0
2009-09-09 11:18:00,1.6509,1.6517,1.6509,1.65135,420500000.0
2009-09-09 11:19:00,1.6514,1.6514,1.6509,1.651,285800000.0
2009-09-09 11:20:00,1.651,1.6511,1.6508,1.6508,427600000.0
2009-09-09 11:21:00,1.6508,1.65085,1.6506,1.6507,412300000.0
2009-09-09 11:22:00,1.6507,1.6507,1.6505,1.65055,210400000.0
2009-09-09 11:23:00,1.6505,1.6505,1.6498,1.6499,265300000.0
2009-09-09 11:24:00,1.6498,1.6501,1.6498,1.6501,170600000.0
2009-09-09 11:25:00,1.6501,1.6501,1.64975,1.6498,304400000.0
2009-09-09 11:26:00,1.64975,1.6501,1.64965,1.65,182700000.0
2009-09-09 11:27:00,1.65005,1.6503,1.65,1.6503,318700000.0
2009-09-09 11:28:00,1.6503,1.6504,1.6502,1.6503,252800000.0
2009-09-09 11:29:00,1.6503,1.6504,1.65025,1.65035,169400000.0
2009-09-09 11:30:00,1.65035,1.6506,1.65025,1.65025,126300000.0
2009-09-09 11:31:00,1.6504,1.65055,1.6504,1.65045,83800000.0
2009-09-09 11:32:00,1.65045,1.6507,1.65035,1.65045,261900000.0
2009-09-09 11:33:00,1.65045,1.6505,1.65035,1.65035,83600000.0
2009-09-09 11:34:00,1.65035,1.6505,1.6503,1.6505,167600000.0
2009-09-09 11:35:00,1.65045,1.6505,1.65035,1.6504,112700000.0
2009-09-09 11:36:00,1.6505,1.6507,1.6504,1.6506,308900000.0
2009-09-09 11:37:00,1.6506,1.65105,1.6506,1.6509,393100000.0
2009-09-09 11:38:00,1.65095,1.6512,1.6506,1.6507,414499999.0
2009-09-09 11:39:00,1.6507,1.6509,1.6506,1.65065,230300000.0
2009-09-09 11:40:00,1.65055,1.65075,1.65055,1.6507,230300000.0
2009-09-09 11:41:00,1.65065,1.65065,1.65025,1.65025,263000000.0
2009-09-09 11:42:00,1.65025,1.65025,1.6498,1.64985,64100000.0
2009-09-09 11:43:00,1.64985,1.6501,1.64985,1.6501,336200000.0
2009-09-09 11:44:00,1.6501,1.6501,1.6498,1.6499,284000000.0
2009-09-09 11:45:00,1.64985,1.6499,1.64965,1.64975,121500000.0
2009-09-09 11:46:00,1.6497,1.6498,1.64955,1.64955,246500000.0
2009-09-09 11:47:00,1.64955,1.6499,1.64955,1.64985,385900000.0
2009-09-09 11:48:00,1.6499,1.65,1.6498,1.6499,152100000.0
2009-09-09 11:49:00,1.6499,1.65,1.64955,1.6496,518400000.0
2009-09-09 11:50:00,1.6496,1.6498,1.6496,1.64975,429800000.0
2009-09-09 11:51:00,1.64975,1.6498,1.6492,1.64925,314700000.0
2009-09-09 11:52:00,1.64925,1.64935,1.64915,1.6492,167400000.0
2009-09-09 11:53:00,1.6493,1.6493,1.649,1.6492,523100000.0
2009-09-09 11:54:00,1.6492,1.6492,1.6489,1.6492,443000001.0
2009-09-09 11:55:00,1.6492,1.6496,1.6492,1.6496,385700000.0
2009-09-09 11:56:00,1.6497,1.6501,1.6496,1.65005,314300000.0
2009-09-09 11:57:00,1.65,1.6501,1.64995,1.6501,297000000.0
2009-09-09 11:58:00,1.65005,1.6506,1.65005,1.6506,202300000.0
2009-09-09 11:59:00,1.6506,1.65065,1.6501,1.65025,255600000.0
2009-09-09 12:00:00,1.65025,1.65075,1.6502,1.6507,176700000.0
2009-09-09 12:01:00,1.6507,1.65075,1.6505,1.6505,276100000.0
2009-09-09 12:02:00,1.65065,1.65085,1.65065,1.65075,138100000.0
2009-09-09 12:03:00,1.65075,1.65115,1.65075,1.65105,235100001.0
2009-09-09 12:04:00,1.65105,1.6511,1.6509,1.6509,42600000.0
2009-09-09 12:05:00,1.651,1.6515,1.6509,1.6514,200500000.0
2009-09-09 12:06:00,1.65145,1.6515,1.6512,1.65135,318700000.0
2009-09-09 12:07:00,1.65135,1.65135,1.651,1.6511,269900000.0
2009-09-09 12:08:00,1.65115,1.6512,1.65095,1.65105,492900002.0
2009-09-09 12:09:00,1.6511,1.6512,1.651,1.6512,255100000.0
2009-09-09 12:10:00,1.6512,1.6512,1.65105,1.65115,138100001.0
2009-09-09 12:11:00,1.65115,1.6512,1.65105,1.6511,90100000.0
2009-09-09 12:12:00,1.6511,1.6511,1.6507,1.6508,419499999.0
2009-09-09 12:13:00,1.65085,1.65085,1.6508,1.65085,64400000.0
2009-09-09 12:14:00,1.65085,1.65105,1.6508,1.651,144100000.0
2009-09-09 12:15:00,1.651,1.651,1.65065,1.65065,187200000.0
2009-09-09 12:16:00,1.6507,1.651,1.6507,1.65095,213600000.0
2009-09-09 12:17:00,1.651,1.651,1.6509,1.6509,153100000.0
2009-09-09 12:18:00,1.6509,1.651,1.6508,1.6509,137700000.0
2009-09-09 12:19:00,1.65095,1.65095,1.65035,1.6504,262200000.0
2009-09-09 12:20:00,1.6505,1.6509,1.65045,1.6509,201000000.0
2009-09-09 12:21:00,1.6509,1.6509,1.6508,1.65085,418500000.0
2009-09-09 12:22:00,1.6508,1.6509,1.6507,1.6507,235400000.0
2009-09-09 12:23:00,1.6508,1.6508,1.6507,1.6508,186000000.0
2009-09-09 12:24:00,1.6508,1.651,1.65075,1.6508,179600000.0
2009-09-09 12:25:00,1.65075,1.6509,1.65055,1.6508,284000000.0
2009-09-09 12:26:00,1.6508,1.6508,1.6505,1.6506,129200000.0
2009-09-09 12:27:00,1.6506,1.6507,1.6505,1.65065,225200000.0
2009-09-09 12:28:00,1.6507,1.6508,1.6506,1.6508,198900000.0
2009-09-09 12:29:00,1.6508,1.65115,1.65075,1.6508,203500000.0
2009-09-09 12:30:00,1.6508,1.65105,1.65075,1.65105,147900000.0
2009-09-09 12:31:00,1.65105,1.65105,1.65085,1.6509,225400000.0
2009-09-09 12:32:00,1.6509,1.65105,1.6509,1.651,168700000.0
2009-09-09 12:33:00,1.651,1.651,1.65085,1.65085,74900000.0
2009-09-09 12:34:00,1.65075,1.6511,1.65075,1.651,169700000.0
2009-09-09 12:35:00,1.651,1.65105,1.6508,1.6508,142900000.0
2009-09-09 12:36:00,1.6508,1.65085,1.65035,1.65035,231900000.0
2009-09-09 12:37:00,1.65035,1.65035,1.6501,1.65025,297500000.0
2009-09-09 12:38:00,1.6503,1.6508,1.6503,1.6508,207300000.0
2009-09-09 12:39:00,1.65075,1.65105,1.65075,1.651,202400000.0
2009-09-09 12:40:00,1.651,1.65105,1.65085,1.651,135200000.0
2009-09-09 12:41:00,1.651,1.6512,1.651,1.65105,173400000.0
2009-09-09 12:42:00,1.65105,1.6511,1.651,1.6511,429300000.0
2009-09-09 12:43:00,1.6511,1.6511,1.651,1.6511,150500000.0
2009-09-09 12:44:00,1.6511,1.6512,1.651,1.6511,254300000.0
2009-09-09 12:45:00,1.6511,1.6511,1.65075,1.65075,353400000.0
2009-09-09 12:46:00,1.65075,1.65105,1.65075,1.651,142300000.0
2009-09-09 12:47:00,1.65105,1.6511,1.6509,1.6509,241300000.0
2009-09-09 12:48:00,1.6509,1.651,1.6508,1.6509,172500000.0
2009-09-09 12:49:00,1.65085,1.6509,1.65055,1.6507,157000000.0
2009-09-09 12:50:00,1.65065,1.6509,1.6506,1.6507,206700000.0
2009-09-09 12:51:00,1.65075,1.65075,1.65025,1.65025,260900000.0
2009-09-09 12:52:00,1.65035,1.6504,1.6503,1.65035,371600000.0
2009-09-09 12:53:00,1.65035,1.6505,1.65035,1.65035,75800000.0
2009-09-09 12:54:00,1.65035,1.6505,1.65035,1.6505,265900000.0
2009-09-09 12:55:00,1.6505,1.6505,1.6503,1.6505,173600000.0
2009-09-09 12:56:00,1.6505,1.6505,1.65015,1.6502,273100000.0
2009-09-09 12:57:00,1.6502,1.6503,1.65015,1.6503,309199999.0
2009-09-09 12:58:00,1.6503,1.6506,1.6502,1.6503,357100000.0
2009-09-09 12:59:00,1.6503,1.65035,1.65025,1.65025,239700000.0
2009-09-09 13:00:00,1.6503,1.65035,1.6498,1.6498,514699998.0
2009-09-09 13:01:00,1.6498,1.6501,1.64975,1.64985,294900000.0
2009-09-09 13:02:00,1.6499,1.6499,1.64935,1.6494,320100000.0
2009-09-09 13:03:00,1.6494,1.6494,1.6489,1.6489,231200000.0
2009-09-09 13:04:00,1.6489,1.649,1.6487,1.649,308500000.0
2009-09-09 13:05:00,1.649,1.6492,1.64885,1.649,234600000.0
2009-09-09 13:06:00,1.649,1.64905,1.6487,1.6487,253000000.0
2009-09-09 13:07:00,1.6487,1.6488,1.64835,1.6484,345300000.0
2009-09-09 13:08:00,1.64835,1.6489,1.64825,1.6486,424900000.0
2009-09-09 13:09:00,1.64865,1.6493,1.6486,1.6493,361400000.0
2009-09-09 13:10:00,1.6494,1.6497,1.64895,1.64895,472100000.0
2009-09-09 13:11:00,1.649,1.6493,1.6486,1.6488,432299999.0
2009-09-09 13:12:00,1.6488,1.649,1.6487,1.6487,372400000.0
2009-09-09 13:13:00,1.6487,1.64895,1.6487,1.6489,248900000.0
2009-09-09 13:14:00,1.6488,1.6491,1.64875,1.6491,331400000.0
2009-09-09 13:15:00,1.64915,1.6495,1.64915,1.6493,181900000.0
2009-09-09 13:16:00,1.64935,1.6494,1.6493,1.6493,54600000.0
2009-09-09 13:17:00,1.6493,1.6495,1.6493,1.6495,116900000.0
2009-09-09 13:18:00,1.6495,1.6498,1.6495,1.64975,260800000.0
2009-09-09 13:19:00,1.64965,1.6498,1.64955,1.64975,223500000.0
2009-09-09 13:20:00,1.64975,1.6498,1.64975,1.6498,223000000.0
2009-09-09 13:21:00,1.6498,1.6498,1.6497,1.6498,211900000.0
2009-09-09 13:22:00,1.6498,1.64995,1.64955,1.6499,367200000.0
2009-09-09 13:23:00,1.6499,1.6503,1.6497,1.6503,327300000.0
2009-09-09 13:24:00,1.6503,1.6506,1.64955,1.64955,355599999.0
2009-09-09 13:25:00,1.6495,1.6499,1.6495,1.64965,429400001.0
2009-09-09 13:26:00,1.64965,1.64975,1.64955,1.6496,253200000.0
2009-09-09 13:27:00,1.6496,1.6499,1.64955,1.64985,382399999.0
2009-09-09 13:28:00,1.6499,1.6506,1.6499,1.65055,380600000.0
2009-09-09 13:29:00,1.6506,1.651,1.65055,1.6507,318800000.0
2009-09-09 13:30:00,1.6507,1.6508,1.6505,1.6505,341200000.0
2009-09-09 13:31:00,1.6506,1.6506,1.6503,1.6505,426300000.0
2009-09-09 13:32:00,1.6505,1.6507,1.6504,1.6507,254500000.0
2009-09-09 13:33:00,1.6507,1.651,1.65055,1.6508,279600000.0
2009-09-09 13:34:00,1.6508,1.65095,1.65055,1.6509,377800000.0
2009-09-09 13:35:00,1.6508,1.651,1.6508,1.6509,201200000.0
2009-09-09 13:36:00,1.6509,1.6512,1.6509,1.65115,258500000.0
2009-09-09 13:37:00,1.6512,1.6512,1.6507,1.65085,563500000.0
2009-09-09 13:38:00,1.65065,1.651,1.65065,1.6509,468100001.0
2009-09-09 13:39:00,1.651,1.6511,1.6509,1.651,380199998.0
2009-09-09 13:40:00,1.6511,1.65145,1.65105,1.65135,840100001.0
2009-09-09 13:41:00,1.65135,1.6519,1.65125,1.65185,410500000.0
2009-09-09 13:42:00,1.65185,1.65235,1.65185,1.65195,308900000.0
2009-09-09 13:43:00,1.65195,1.65195,1.65125,1.6513,221300000.0
2009-09-09 13:44:00,1.65125,1.65145,1.651,1.651,255400000.0
2009-09-09 13:45:00,1.651,1.6513,1.65085,1.6512,430600000.0
2009-09-09 13:46:00,1.6512,1.6515,1.6512,1.6515,314400000.0
2009-09-09 13:47:00,1.65145,1.6515,1.65095,1.65105,472500000.0
2009-09-09 13:48:00,1.651,1.6515,1.65095,1.65095,293100000.0
2009-09-09 13:49:00,1.65095,1.6513,1.65095,1.65115,428200000.0
2009-09-09 13:50:00,1.65115,1.65115,1.6509,1.651,278800000.0
2009-09-09 13:51:00,1.651,1.6518,1.651,1.6513,308600000.0
2009-09-09 13:52:00,1.6513,1.6521,1.6513,1.6521,292400000.0
2009-09-09 13:53:00,1.65215,1.6523,1.6518,1.652,369100000.0
2009-09-09 13:54:00,1.652,1.6521,1.65185,1.652,239700000.0
2009-09-09 13:55:00,1.65195,1.6522,1.6518,1.652,654100000.0
2009-09-09 13:56:00,1.65195,1.652,1.65175,1.6518,307600000.0
2009-09-09 13:57:00,1.6518,1.6519,1.6514,1.6514,360500000.0
2009-09-09 13:58:00,1.6513,1.6516,1.65125,1.65145,295100000.0
2009-09-09 13:59:00,1.65145,1.6516,1.6506,1.6507,676000000.0
2009-09-09 14:00:00,1.65055,1.6515,1.65055,1.6513,557000000.0
2009-09-09 14:01:00,1.6513,1.6513,1.65035,1.6504,329400000.0
2009-09-09 14:02:00,1.6504,1.65065,1.6503,1.65035,284200000.0
2009-09-09 14:03:00,1.65035,1.65065,1.65025,1.65065,186900000.0
2009-09-09 14:04:00,1.65065,1.651,1.6505,1.65085,294200000.0
2009-09-09 14:05:00,1.6509,1.6509,1.6501,1.65025,461800000.0
2009-09-09 14:06:00,1.65025,1.6508,1.65025,1.6508,234600000.0
2009-09-09 14:07:00,1.6508,1.6512,1.6508,1.6511,406600000.0
2009-09-09 14:08:00,1.6511,1.6514,1.6511,1.6513,425300000.0
2009-09-09 14:09:00,1.6513,1.6513,1.6509,1.651,330200000.0
2009-09-09 14:10:00,1.651,1.65155,1.651,1.6514,351300000.0
2009-09-09 14:11:00,1.6514,1.6517,1.65135,1.6517,387600000.0
2009-09-09 14:12:00,1.65165,1.6517,1.6516,1.6517,192000000.0
2009-09-09 14:13:00,1.6517,1.6518,1.6514,1.65165,263700000.0
2009-09-09 14:14:00,1.65165,1.652,1.6514,1.65145,373300000.0
2009-09-09 14:15:00,1.6514,1.65165,1.6513,1.65145,359099999.0
2009-09-09 14:16:00,1.65145,1.6516,1.6513,1.6516,322800000.0
2009-09-09 14:17:00,1.6516,1.6523,1.6516,1.6523,470300000.0
2009-09-09 14:18:00,1.6523,1.6523,1.65175,1.6518,358400000.0
2009-09-09 14:19:00,1.6518,1.6522,1.6518,1.65215,298750000.0
2009-09-09 14:20:00,1.65215,1.6532,1.6519,1.6529,445000000.0
2009-09-09 14:21:00,1.6529,1.6538,1.65285,1.65345,528200000.0
2009-09-09 14:22:00,1.65345,1.6535,1.6529,1.6529,481900000.0
2009-09-09 14:23:00,1.6529,1.653,1.6523,1.6526,432000000.0
2009-09-09 14:24:00,1.6526,1.65365,1.6525,1.6534,607200001.0
2009-09-09 14:25:00,1.6534,1.65415,1.6534,1.6541,432999999.0
2009-09-09 14:26:00,1.6541,1.6542,1.6537,1.6539,568700000.0
2009-09-09 14:27:00,1.6539,1.654,1.6536,1.6539,587800000.0
2009-09-09 14:28:00,1.6539,1.6539,1.6536,1.6537,524400000.0
2009-09-09 14:29:00,1.6537,1.6542,1.65365,1.6541,401900000.0
2009-09-09 14:30:00,1.6541,1.6556,1.6541,1.6556,697200000.0
2009-09-09 14:31:00,1.6556,1.65585,1.6552,1.6552,531100000.0
2009-09-09 14:32:00,1.6552,1.65525,1.6548,1.65515,735599998.0
2009-09-09 14:33:00,1.6551,1.6552,1.6547,1.6547,580500000.0
2009-09-09 14:34:00,1.6547,1.6549,1.6547,1.6549,588200000.0
2009-09-09 14:35:00,1.6549,1.6552,1.6541,1.6542,534700000.0
2009-09-09 14:36:00,1.6542,1.6548,1.654,1.6545,449800000.0
2009-09-09 14:37:00,1.6545,1.6547,1.65425,1.6546,522800000.0
2009-09-09 14:38:00,1.6545,1.6545,1.6543,1.6543,297600000.0
2009-09-09 14:39:00,1.6543,1.6543,1.65395,1.654,318700000.0
2009-09-09 14:40:00,1.654,1.654,1.6533,1.6533,312100000.0
2009-09-09 14:41:00,1.6533,1.654,1.6533,1.6538,387900000.0
2009-09-09 14:42:00,1.65375,1.65375,1.6534,1.6535,216500000.0
2009-09-09 14:43:00,1.6535,1.6539,1.65335,1.65335,224900000.0
2009-09-09 14:44:00,1.65335,1.6535,1.6532,1.6532,178900000.0
2009-09-09 14:45:00,1.6532,1.6534,1.65285,1.6529,367100000.0
2009-09-09 14:46:00,1.65295,1.6535,1.6529,1.65335,312600000.0
2009-09-09 14:47:00,1.65335,1.65335,1.65295,1.6531,309000000.0
2009-09-09 14:48:00,1.6531,1.6531,1.6527,1.6528,434700000.0
2009-09-09 14:49:00,1.6529,1.6529,1.6527,1.6527,313200000.0
2009-09-09 14:50:00,1.6527,1.6532,1.6527,1.6531,399000000.0
2009-09-09 14:51:00,1.6531,1.6535,1.65305,1.6534,239900000.0
2009-09-09 14:52:00,1.65335,1.6536,1.6532,1.65335,224300000.0
2009-09-09 14:53:00,1.65335,1.6537,1.653,1.65355,348400000.0
2009-09-09 14:54:00,1.65355,1.65355,1.65305,1.6533,425600000.0
2009-09-09 14:55:00,1.6533,1.6533,1.6525,1.6525,417099999.0
2009-09-09 14:56:00,1.6525,1.65255,1.6524,1.6525,322699999.0
2009-09-09 14:57:00,1.65245,1.6526,1.65245,1.6525,192400000.0
2009-09-09 14:58:00,1.6525,1.65265,1.65235,1.6526,313600000.0
2009-09-09 14:59:00,1.6526,1.65265,1.6521,1.6521,279100000.0
2009-09-09 15:00:00,1.6521,1.6525,1.652,1.6525,249700000.0
2009-09-09 15:01:00,1.6525,1.65285,1.65245,1.65275,229400000.0
2009-09-09 15:02:00,1.65275,1.65295,1.6525,1.65265,343400000.0
2009-09-09 15:03:00,1.65265,1.65285,1.65255,1.65285,270600000.0
2009-09-09 15:04:00,1.65285,1.6531,1.65265,1.653,365700000.0
2009-09-09 15:05:00,1.653,1.6532,1.65295,1.65305,195200000.0
2009-09-09 15:06:00,1.65305,1.6532,1.6529,1.653,258600000.0
2009-09-09 15:07:00,1.653,1.65535,1.653,1.6553,509899999.0
2009-09-09 15:08:00,1.65525,1.6553,1.65405,1.6542,530400000.0
2009-09-09 15:09:00,1.6542,1.65465,1.65415,1.65455,393600000.0
2009-09-09 15:10:00,1.6545,1.65545,1.6544,1.65545,369000000.0
2009-09-09 15:11:00,1.6553,1.65545,1.6549,1.6549,492700000.0
2009-09-09 15:12:00,1.6549,1.6549,1.65435,1.6544,441200000.0
2009-09-09 15:13:00,1.6544,1.65485,1.6544,1.6548,423000000.0
2009-09-09 15:14:00,1.6547,1.6548,1.6544,1.6544,467900000.0
2009-09-09 15:15:00,1.6544,1.6545,1.65425,1.6544,381600000.0
2009-09-09 15:16:00,1.65425,1.65425,1.65365,1.6542,331700000.0
2009-09-09 15:17:00,1.65415,1.6543,1.65395,1.6541,204800000.0
2009-09-09 15:18:00,1.65395,1.65395,1.6536,1.6538,427800000.0
2009-09-09 15:19:00,1.6539,1.6541,1.6537,1.6539,432499999.0
2009-09-09 15:20:00,1.6539,1.654,1.6537,1.6538,673600000.0
2009-09-09 15:21:00,1.6538,1.6539,1.6538,1.65385,159200000.0
2009-09-09 15:22:00,1.6538,1.6539,1.6537,1.6538,227800000.0
2009-09-09 15:23:00,1.6538,1.6542,1.6535,1.6541,327000000.0
2009-09-09 15:24:00,1.6541,1.65465,1.654,1.6545,242000000.0
2009-09-09 15:25:00,1.6545,1.65465,1.65435,1.6544,240700000.0
2009-09-09 15:26:00,1.6544,1.6544,1.65385,1.65385,313500000.0
2009-09-09 15:27:00,1.65395,1.6545,1.65395,1.6543,303600000.0
2009-09-09 15:28:00,1.6543,1.65435,1.6537,1.6537,361900000.0
2009-09-09 15:29:00,1.6537,1.65425,1.6537,1.65425,288000000.0
2009-09-09 15:30:00,1.65425,1.6544,1.654,1.65425,390000000.0
2009-09-09 15:31:00,1.65425,1.65455,1.6539,1.6542,515000000.0
2009-09-09 15:32:00,1.65415,1.6543,1.6539,1.654,367500000.0
2009-09-09 15:33:00,1.654,1.654,1.6531,1.6532,576400000.0
2009-09-09 15:34:00,1.6532,1.6535,1.65315,1.6534,567900000.0
2009-09-09 15:35:00,1.6534,1.65375,1.653,1.6532,580600000.0
2009-09-09 15:36:00,1.65305,1.6536,1.6529,1.6535,564000000.0
2009-09-09 15:37:00,1.6536,1.6538,1.65315,1.6537,628000000.0
2009-09-09 15:38:00,1.6537,1.6537,1.6533,1.65335,464000000.0
2009-09-09 15:39:00,1.6533,1.6541,1.65305,1.65305,458700000.0
2009-09-09 15:40:00,1.65305,1.6534,1.65275,1.65305,336800000.0
2009-09-09 15:41:00,1.65305,1.6532,1.6528,1.6532,511899999.0
2009-09-09 15:42:00,1.6532,1.6533,1.6528,1.653,576000000.0
2009-09-09 15:43:00,1.6529,1.6534,1.65265,1.6534,473000000.0
2009-09-09 15:44:00,1.6534,1.65355,1.6531,1.65335,475600000.0
2009-09-09 15:45:00,1.65335,1.65405,1.65325,1.654,418100000.0
2009-09-09 15:46:00,1.654,1.6545,1.65395,1.6543,310800000.0
2009-09-09 15:47:00,1.6543,1.6545,1.65395,1.65425,461700000.0
2009-09-09 15:48:00,1.6543,1.65485,1.6542,1.6547,705799999.0
2009-09-09 15:49:00,1.6547,1.65505,1.65445,1.65465,845300001.0
2009-09-09 15:50:00,1.6546,1.656,1.6546,1.6552,465000000.0
2009-09-09 15:51:00,1.6553,1.65565,1.6551,1.6556,545800000.0
2009-09-09 15:52:00,1.6556,1.6558,1.655,1.6553,502800000.0
2009-09-09 15:53:00,1.6553,1.6553,1.65505,1.6551,305100000.0
2009-09-09 15:54:00,1.655,1.6551,1.65495,1.6551,380700000.0
2009-09-09 15:55:00,1.6551,1.6551,1.65455,1.655,448200000.0
2009-09-09 15:56:00,1.655,1.655,1.65425,1.6543,462900000.0
2009-09-09 15:57:00,1.65435,1.6548,1.65435,1.6547,420200000.0
2009-09-09 15:58:00,1.6547,1.6554,1.65445,1.65515,449500000.0
2009-09-09 15:59:00,1.65515,1.6552,1.65445,1.6545,378300001.0
2009-09-09 16:00:00,1.6545,1.65495,1.65445,1.65455,423800000.0
2009-09-09 16:01:00,1.65455,1.65485,1.6544,1.65485,472600000.0
2009-09-09 16:02:00,1.65495,1.6551,1.65445,1.6545,601500000.0
2009-09-09 16:03:00,1.6545,1.65535,1.65425,1.6553,548000000.0
2009-09-09 16:04:00,1.6553,1.656,1.6553,1.65565,576500000.0
2009-09-09 16:05:00,1.65565,1.65565,1.6551,1.65525,436700001.0
2009-09-09 16:06:00,1.6554,1.6559,1.65525,1.6559,347100000.0
2009-09-09 16:07:00,1.6559,1.6565,1.6559,1.6563,625200000.0
2009-09-09 16:08:00,1.65645,1.65725,1.6563,1.6572,534100000.0
2009-09-09 16:09:00,1.6572,1.6572,1.6565,1.6571,445600000.0
2009-09-09 16:10:00,1.6571,1.6571,1.65605,1.65665,590700000.0
2009-09-09 16:11:00,1.65665,1.6568,1.6564,1.65645,485000001.0
2009-09-09 16:12:00,1.65645,1.6566,1.65615,1.6562,349300000.0
2009-09-09 16:13:00,1.65615,1.6564,1.65595,1.65595,438700000.0
2009-09-09 16:14:00,1.6559,1.6559,1.6553,1.6558,467800000.0
2009-09-09 16:15:00,1.6559,1.6566,1.6559,1.6564,551000000.0
2009-09-09 16:16:00,1.6565,1.6566,1.656,1.656,385500000.0
2009-09-09 16:17:00,1.65605,1.65615,1.6559,1.65605,325300000.0
2009-09-09 16:18:00,1.65605,1.65635,1.65595,1.65625,685300001.0
2009-09-09 16:19:00,1.65625,1.6565,1.65585,1.65585,488500000.0
2009-09-09 16:20:00,1.65585,1.656,1.65545,1.65545,363200000.0
2009-09-09 16:21:00,1.65545,1.6559,1.65535,1.65585,376200000.0
2009-09-09 16:22:00,1.65585,1.6559,1.6553,1.6559,305200000.0
2009-09-09 16:23:00,1.6559,1.6565,1.6559,1.6565,327500000.0
2009-09-09 16:24:00,1.6565,1.6566,1.6557,1.65595,282700000.0
2009-09-09 16:25:00,1.656,1.65635,1.65585,1.65625,430700000.0
2009-09-09 16:26:00,1.65625,1.65665,1.6561,1.6565,467500000.0
2009-09-09 16:27:00,1.6565,1.65665,1.65615,1.65615,346600000.0
2009-09-09 16:28:00,1.65615,1.6563,1.65595,1.6562,346100000.0
2009-09-09 16:29:00,1.6562,1.6563,1.6559,1.65595,533400000.0
2009-09-09 16:30:00,1.65595,1.65655,1.6559,1.6564,432199999.0
2009-09-09 16:31:00,1.6564,1.65685,1.6564,1.65655,300700000.0
2009-09-09 16:32:00,1.65655,1.6569,1.6563,1.6569,437800000.0
2009-09-09 16:33:00,1.65685,1.6569,1.6562,1.6565,438700000.0
2009-09-09 16:34:00,1.6565,1.6565,1.6562,1.65635,549800000.0
2009-09-09 16:35:00,1.6564,1.6565,1.65625,1.6564,126400000.0
2009-09-09 16:36:00,1.65645,1.6568,1.65625,1.65675,282600000.0
2009-09-09 16:37:00,1.65675,1.65675,1.65645,1.6567,518100000.0
2009-09-09 16:38:00,1.65665,1.65695,1.6563,1.6568,455600000.0
2009-09-09 16:39:00,1.6568,1.6576,1.65675,1.65695,553400000.0
2009-09-09 16:40:00,1.65705,1.6572,1.65615,1.6566,601300000.0
2009-09-09 16:41:00,1.6566,1.6568,1.6563,1.6563,505300000.0
2009-09-09 16:42:00,1.6563,1.657,1.6562,1.6567,370300000.0
2009-09-09 16:43:00,1.6567,1.6569,1.6566,1.6568,447300000.0
2009-09-09 16:44:00,1.6568,1.6574,1.6567,1.6573,501100000.0
2009-09-09 16:45:00,1.6572,1.6574,1.657,1.6573,504900000.0
2009-09-09 16:46:00,1.6573,1.65805,1.6573,1.6579,776699998.0
2009-09-09 16:47:00,1.65785,1.65825,1.65785,1.6581,154000000.0
2009-09-09 16:48:00,1.6581,1.65855,1.6575,1.6585,527699999.0
2009-09-09 16:49:00,1.6587,1.6587,1.658,1.658,669400000.0
2009-09-09 16:50:00,1.658,1.65825,1.65775,1.658,671699998.0
2009-09-09 16:51:00,1.658,1.6586,1.658,1.6583,439700000.0
2009-09-09 16:52:00,1.65845,1.6591,1.6583,1.65905,601400000.0
2009-09-09 16:53:00,1.65895,1.6591,1.6585,1.6586,424300000.0
2009-09-09 16:54:00,1.6585,1.6586,1.6581,1.6584,611200002.0
2009-09-09 16:55:00,1.6584,1.6588,1.6584,1.6588,435800000.0
2009-09-09 16:56:00,1.6588,1.65915,1.65865,1.6589,498100000.0
2009-09-09 16:57:00,1.6589,1.6589,1.6582,1.6582,272000000.0
2009-09-09 16:58:00,1.6582,1.6583,1.6575,1.65785,547600000.0
2009-09-09 16:59:00,1.65785,1.65785,1.6564,1.6566,510400000.0
2009-09-09 17:00:00,1.65665,1.6573,1.6565,1.6573,529100000.0
2009-09-09 17:01:00,1.6573,1.65805,1.6571,1.65805,686100000.0
2009-09-09 17:02:00,1.658,1.6582,1.65795,1.658,628300000.0
2009-09-09 17:03:00,1.658,1.6583,1.65795,1.658,478300000.0
2009-09-09 17:04:00,1.6581,1.6581,1.6578,1.65785,238700000.0
2009-09-09 17:05:00,1.65785,1.6581,1.6578,1.65795,513200000.0
2009-09-09 17:06:00,1.65795,1.65795,1.65745,1.6577,502899999.0
2009-09-09 17:07:00,1.6576,1.6582,1.6574,1.6582,656100000.0
2009-09-09 17:08:00,1.6582,1.6582,1.65725,1.65725,534800000.0
2009-09-09 17:09:00,1.65725,1.6574,1.6568,1.6569,460700000.0
2009-09-09 17:10:00,1.6569,1.65705,1.6562,1.6564,349200000.0
2009-09-09 17:11:00,1.6564,1.65665,1.6562,1.6564,538600001.0
2009-09-09 17:12:00,1.6564,1.6564,1.65585,1.6562,373890000.0
2009-09-09 17:13:00,1.6562,1.6564,1.656,1.6563,462800000.0
2009-09-09 17:14:00,1.6563,1.6565,1.65625,1.6563,404900000.0
2009-09-09 17:15:00,1.6563,1.65635,1.6561,1.6563,509500000.0
2009-09-09 17:16:00,1.6563,1.65645,1.65605,1.6564,480700000.0
2009-09-09 17:17:00,1.6564,1.6566,1.65625,1.6563,339700000.0
2009-09-09 17:18:00,1.6564,1.6565,1.6562,1.6565,572800000.0
2009-09-09 17:19:00,1.65645,1.6567,1.6563,1.6565,389400000.0
2009-09-09 17:20:00,1.6565,1.65665,1.6564,1.6566,449300000.0
2009-09-09 17:21:00,1.6566,1.6567,1.6564,1.6566,332600000.0
2009-09-09 17:22:00,1.6567,1.6567,1.65635,1.65635,291300000.0
2009-09-09 17:23:00,1.65635,1.65635,1.6561,1.6561,379400000.0
2009-09-09 17:24:00,1.6561,1.6568,1.6561,1.65655,616800000.0
2009-09-09 17:25:00,1.6565,1.6568,1.6565,1.6567,594200000.0
2009-09-09 17:26:00,1.6567,1.6574,1.6566,1.65735,595100000.0
2009-09-09 17:27:00,1.6574,1.65745,1.65715,1.6572,512900000.0
2009-09-09 17:28:00,1.65725,1.6574,1.6571,1.65715,422700000.0
2009-09-09 17:29:00,1.65715,1.6572,1.6566,1.6566,382100000.0
2009-09-09 17:30:00,1.6566,1.65685,1.6565,1.65655,231000000.0
2009-09-09 17:31:00,1.6566,1.65685,1.6566,1.6568,313600000.0
2009-09-09 17:32:00,1.6568,1.6571,1.6568,1.6569,217800000.0
2009-09-09 17:33:00,1.6569,1.65725,1.65685,1.65725,238800000.0
2009-09-09 17:34:00,1.6573,1.6573,1.6568,1.6569,300200000.0
2009-09-09 17:35:00,1.6569,1.657,1.65675,1.6568,246700000.0
2009-09-09 17:36:00,1.6568,1.6568,1.6565,1.6567,260100000.0
2009-09-09 17:37:00,1.65665,1.657,1.6566,1.6566,333500000.0
2009-09-09 17:38:00,1.6566,1.6567,1.65615,1.65645,387700000.0
2009-09-09 17:39:00,1.65645,1.657,1.65645,1.6568,326400000.0
2009-09-09 17:40:00,1.6568,1.65695,1.65645,1.6567,563700002.0
2009-09-09 17:41:00,1.6567,1.6567,1.6564,1.6567,480200000.0
2009-09-09 17:42:00,1.6567,1.65695,1.6565,1.65685,272900000.0
2009-09-09 17:43:00,1.65685,1.65685,1.6564,1.65645,242600000.0
2009-09-09 17:44:00,1.6564,1.65685,1.6564,1.65675,240900000.0
2009-09-09 17:45:00,1.65675,1.6568,1.65635,1.65675,302800000.0
2009-09-09 17:46:00,1.65675,1.65735,1.6567,1.6571,480900001.0
2009-09-09 17:47:00,1.6571,1.6574,1.65695,1.6574,387500000.0
2009-09-09 17:48:00,1.6574,1.6574,1.65715,1.6573,200400000.0
2009-09-09 17:49:00,1.65735,1.6577,1.6572,1.6575,525400001.0
2009-09-09 17:50:00,1.6575,1.6576,1.65715,1.6573,341600000.0
2009-09-09 17:51:00,1.6573,1.6573,1.657,1.65715,293900000.0
2009-09-09 17:52:00,1.6571,1.65715,1.6565,1.6567,285000000.0
2009-09-09 17:53:00,1.65665,1.65675,1.6566,1.65665,141200000.0
2009-09-09 17:54:00,1.6566,1.6566,1.65565,1.6557,205600000.0
2009-09-09 17:55:00,1.65575,1.65585,1.6556,1.65575,233000000.0
2009-09-09 17:56:00,1.65575,1.65575,1.65565,1.6557,217000000.0
2009-09-09 17:57:00,1.6557,1.6558,1.6556,1.6557,203200000.0
2009-09-09 17:58:00,1.6557,1.65575,1.6553,1.6553,228900000.0
2009-09-09 17:59:00,1.6553,1.65555,1.6552,1.6555,230500000.0
2009-09-09 18:00:00,1.6555,1.65555,1.6553,1.6555,264800000.0
2009-09-09 18:01:00,1.65555,1.65555,1.6552,1.65535,119000000.0
2009-09-09 18:02:00,1.6553,1.6553,1.65525,1.65525,103900000.0
2009-09-09 18:03:00,1.6553,1.6553,1.6552,1.6552,269500000.0
2009-09-09 18:04:00,1.6552,1.6552,1.65505,1.6551,151200000.0
2009-09-09 18:05:00,1.6551,1.65545,1.6551,1.65535,208100000.0
2009-09-09 18:06:00,1.65535,1.6557,1.65525,1.6555,210200000.0
2009-09-09 18:07:00,1.65555,1.65565,1.6555,1.6555,153800000.0
2009-09-09 18:08:00,1.65545,1.6556,1.6554,1.6555,144900000.0
2009-09-09 18:09:00,1.6555,1.6557,1.6554,1.6554,158700000.0
2009-09-09 18:10:00,1.65535,1.6556,1.65525,1.6555,187000000.0
2009-09-09 18:11:00,1.6555,1.6557,1.65545,1.6555,196900000.0
2009-09-09 18:12:00,1.65545,1.6555,1.65525,1.65525,472000000.0
2009-09-09 18:13:00,1.65525,1.65525,1.6551,1.6552,275600000.0
2009-09-09 18:14:00,1.6552,1.6553,1.6552,1.6553,467800000.0
2009-09-09 18:15:00,1.6553,1.65545,1.65515,1.6552,155300000.0
2009-09-09 18:16:00,1.6552,1.6552,1.6552,1.6552,134700000.0
2009-09-09 18:17:00,1.6552,1.6554,1.65505,1.6552,285700000.0
2009-09-09 18:18:00,1.6552,1.6554,1.6552,1.65535,431100000.0
2009-09-09 18:19:00,1.65535,1.6556,1.65535,1.6554,297200000.0
2009-09-09 18:20:00,1.6554,1.65545,1.6553,1.6553,85300000.0
2009-09-09 18:21:00,1.6553,1.65535,1.6552,1.6553,81000000.0
2009-09-09 18:22:00,1.6553,1.65545,1.6553,1.6554,108000000.0
2009-09-09 18:23:00,1.6554,1.65555,1.6554,1.65545,68400000.0
2009-09-09 18:24:00,1.6555,1.65565,1.65545,1.65555,227200000.0
2009-09-09 18:25:00,1.6555,1.65575,1.65545,1.6557,286300000.0
2009-09-09 18:26:00,1.6557,1.6559,1.65565,1.6558,243500000.0
2009-09-09 18:27:00,1.6558,1.6562,1.6558,1.656,252300000.0
2009-09-09 18:28:00,1.656,1.656,1.6558,1.6558,251700000.0
2009-09-09 18:29:00,1.6558,1.6558,1.6558,1.6558,313200000.0
2009-09-09 18:30:00,1.6558,1.65615,1.6558,1.6561,317200000.0
2009-09-09 18:31:00,1.6561,1.6564,1.6561,1.65615,260500000.0
2009-09-09 18:32:00,1.65615,1.6562,1.6559,1.656,258300000.0
2009-09-09 18:33:00,1.656,1.6561,1.65595,1.656,110900000.0
2009-09-09 18:34:00,1.656,1.656,1.6555,1.65555,155100000.0
2009-09-09 18:35:00,1.65555,1.65585,1.65555,1.65585,226400000.0
2009-09-09 18:36:00,1.6558,1.65585,1.65575,1.6558,149300000.0
2009-09-09 18:37:00,1.65575,1.65615,1.65575,1.6559,173200000.0
2009-09-09 18:38:00,1.65585,1.656,1.6556,1.6556,399300000.0
2009-09-09 18:39:00,1.6556,1.6558,1.6555,1.6556,344100000.0
2009-09-09 18:40:00,1.6556,1.65565,1.65545,1.65555,110100000.0
2009-09-09 18:41:00,1.65555,1.6556,1.6555,1.65555,145100000.0
2009-09-09 18:42:00,1.65555,1.6557,1.6555,1.6555,164900000.0
2009-09-09 18:43:00,1.6555,1.6556,1.6554,1.6554,163900000.0
2009-09-09 18:44:00,1.65545,1.65545,1.65525,1.65525,56900000.0
2009-09-09 18:45:00,1.65525,1.6555,1.65525,1.6554,76500000.0
2009-09-09 18:46:00,1.65535,1.65545,1.6552,1.65545,222400000.0
2009-09-09 18:47:00,1.65545,1.6555,1.6554,1.65545,153400000.0
2009-09-09 18:48:00,1.65545,1.65575,1.6554,1.65575,336600000.0
2009-09-09 18:49:00,1.65575,1.65585,1.65545,1.65575,212400000.0
2009-09-09 18:50:00,1.65575,1.65595,1.65575,1.65595,157500000.0
2009-09-09 18:51:00,1.65595,1.65605,1.65595,1.65595,38300000.0
2009-09-09 18:52:00,1.65595,1.65595,1.65585,1.65585,138300000.0
2009-09-09 18:53:00,1.65585,1.6559,1.65585,1.65585,60600000.0
2009-09-09 18:54:00,1.65585,1.6559,1.65575,1.65585,128800000.0
2009-09-09 18:55:00,1.65585,1.65625,1.65585,1.65625,155200000.0
2009-09-09 18:56:00,1.65625,1.65635,1.65625,1.6563,30300000.0
2009-09-09 18:57:00,1.6563,1.6564,1.65605,1.6564,59100000.0
2009-09-09 18:58:00,1.65635,1.6564,1.6561,1.65615,248900000.0
2009-09-09 18:59:00,1.65615,1.65635,1.656,1.65635,156100000.0
2009-09-09 19:00:00,1.6563,1.6563,1.656,1.6561,330800000.0
2009-09-09 19:01:00,1.6561,1.6565,1.656,1.65615,276200000.0
2009-09-09 19:02:00,1.6561,1.6561,1.65505,1.65505,384400000.0
2009-09-09 19:03:00,1.65505,1.6555,1.65505,1.65545,225400000.0
2009-09-09 19:04:00,1.6555,1.6557,1.6554,1.65545,202200000.0
2009-09-09 19:05:00,1.65545,1.6556,1.65535,1.6555,256400000.0
2009-09-09 19:06:00,1.6555,1.6563,1.65545,1.65545,335900000.0
2009-09-09 19:07:00,1.65545,1.6556,1.65545,1.65545,260900000.0
2009-09-09 19:08:00,1.6555,1.65555,1.6555,1.6555,233600000.0
2009-09-09 19:09:00,1.6555,1.6557,1.65545,1.6557,142800000.0
2009-09-09 19:10:00,1.6555,1.6558,1.65545,1.6557,351600000.0
2009-09-09 19:11:00,1.6557,1.6558,1.6552,1.65535,230700000.0
2009-09-09 19:12:00,1.65535,1.65545,1.65505,1.65535,360800000.0
2009-09-09 19:13:00,1.65535,1.6555,1.65525,1.65535,292400000.0
2009-09-09 19:14:00,1.65535,1.6557,1.65535,1.6556,425499999.0
2009-09-09 19:15:00,1.6556,1.6559,1.6554,1.65565,395500000.0
2009-09-09 19:16:00,1.65565,1.656,1.65565,1.65585,496600000.0
2009-09-09 19:17:00,1.65585,1.65605,1.6555,1.6556,502100000.0
2009-09-09 19:18:00,1.6556,1.65575,1.6555,1.65555,349300000.0
2009-09-09 19:19:00,1.65555,1.65575,1.6552,1.6552,316200000.0
2009-09-09 19:20:00,1.6552,1.65565,1.6552,1.6556,401300000.0
2009-09-09 19:21:00,1.6556,1.6558,1.65545,1.6555,403800000.0
2009-09-09 19:22:00,1.6555,1.65575,1.65535,1.6557,192200000.0
2009-09-09 19:23:00,1.6557,1.65615,1.6557,1.656,319900000.0
2009-09-09 19:24:00,1.656,1.65605,1.65575,1.6558,494900000.0
2009-09-09 19:25:00,1.6558,1.65585,1.6556,1.65575,226200000.0
2009-09-09 19:26:00,1.65575,1.65575,1.65555,1.65555,155600000.0
2009-09-09 19:27:00,1.65555,1.65565,1.65505,1.65505,174500000.0
2009-09-09 19:28:00,1.65505,1.65555,1.655,1.65555,299500000.0
2009-09-09 19:29:00,1.65555,1.65555,1.65525,1.65545,34000000.0
2009-09-09 19:30:00,1.65545,1.65545,1.6553,1.6553,90800000.0
2009-09-09 19:31:00,1.6553,1.65535,1.65525,1.65535,43800000.0
2009-09-09 19:32:00,1.6553,1.6553,1.6552,1.65525,127100000.0
2009-09-09 19:33:00,1.65525,1.6553,1.6552,1.6553,140800000.0
2009-09-09 19:34:00,1.6553,1.6554,1.655,1.65505,351800001.0
2009-09-09 19:35:00,1.65505,1.6552,1.655,1.6552,255900000.0
2009-09-09 19:36:00,1.6552,1.6554,1.655,1.65525,298600000.0
2009-09-09 19:37:00,1.65525,1.65525,1.6551,1.65515,208100000.0
2009-09-09 19:38:00,1.65515,1.65515,1.655,1.65505,156700000.0
2009-09-09 19:39:00,1.65505,1.65535,1.65505,1.6553,129900000.0
2009-09-09 19:40:00,1.65535,1.65535,1.6552,1.6552,169900000.0
2009-09-09 19:41:00,1.65525,1.6553,1.65495,1.655,311999998.0
2009-09-09 19:42:00,1.655,1.65515,1.65495,1.65505,269599999.0
2009-09-09 19:43:00,1.6551,1.65515,1.65505,1.65505,127900000.0
2009-09-09 19:44:00,1.6551,1.6552,1.65505,1.6552,88000000.0
2009-09-09 19:45:00,1.6552,1.6553,1.6552,1.6553,64600000.0
2009-09-09 19:46:00,1.6553,1.6553,1.6551,1.6551,121300000.0
2009-09-09 19:47:00,1.6551,1.6552,1.655,1.65505,221800000.0
2009-09-09 19:48:00,1.655,1.65525,1.655,1.6552,182699999.0
2009-09-09 19:49:00,1.65525,1.6553,1.6552,1.65525,137500000.0
2009-09-09 19:50:00,1.65525,1.65525,1.65475,1.65475,321300000.0
2009-09-09 19:51:00,1.6548,1.65495,1.6547,1.65485,279700000.0
2009-09-09 19:52:00,1.65485,1.65515,1.65485,1.65505,343900000.0
2009-09-09 19:53:00,1.65505,1.65505,1.6546,1.6546,219600000.0
2009-09-09 19:54:00,1.6546,1.6547,1.6546,1.6546,227300000.0
2009-09-09 19:55:00,1.6546,1.65485,1.6546,1.65465,384299999.0
2009-09-09 19:56:00,1.65465,1.65485,1.6546,1.6548,200000000.0
2009-09-09 19:57:00,1.6548,1.6548,1.6547,1.6548,96400000.0
2009-09-09 19:58:00,1.6548,1.65485,1.6546,1.6546,165700000.0
2009-09-09 19:59:00,1.6546,1.6549,1.6545,1.65475,190100000.0
2009-09-09 20:00:00,1.65475,1.65485,1.6544,1.65445,504500000.0
2009-09-09 20:01:00,1.6545,1.6547,1.6542,1.6542,628999999.0
2009-09-09 20:02:00,1.6542,1.65485,1.6542,1.6548,366200000.0
2009-09-09 20:03:00,1.6548,1.655,1.6542,1.6542,389300000.0
2009-09-09 20:04:00,1.6542,1.6546,1.65415,1.65455,224400000.0
2009-09-09 20:05:00,1.6546,1.6546,1.6543,1.6543,263200000.0
2009-09-09 20:06:00,1.65435,1.6544,1.6542,1.6542,562700000.0
2009-09-09 20:07:00,1.6542,1.6542,1.6531,1.65315,707800003.0
2009-09-09 20:08:00,1.65315,1.65335,1.65305,1.65325,342800000.0
2009-09-09 20:09:00,1.65325,1.65325,1.6528,1.6528,173000000.0
2009-09-09 20:10:00,1.6528,1.65285,1.65265,1.65275,313900000.0
2009-09-09 20:11:00,1.6527,1.65305,1.6527,1.6529,365300000.0
2009-09-09 20:12:00,1.65305,1.6532,1.6526,1.6527,222600000.0
2009-09-09 20:13:00,1.65275,1.653,1.65255,1.6526,236700000.0
2009-09-09 20:14:00,1.6526,1.65295,1.6526,1.6529,280200000.0
2009-09-09 20:15:00,1.653,1.65315,1.653,1.65305,270800000.0
2009-09-09 20:16:00,1.6531,1.65365,1.65305,1.6536,163100000.0
2009-09-09 20:17:00,1.65355,1.65365,1.6535,1.6536,195600000.0
2009-09-09 20:18:00,1.6536,1.6536,1.65275,1.6531,442800000.0
2009-09-09 20:19:00,1.6531,1.65345,1.6529,1.65315,394300000.0
2009-09-09 20:20:00,1.65315,1.65315,1.65265,1.65265,269700000.0
2009-09-09 20:21:00,1.65265,1.65325,1.65265,1.6532,248900000.0
2009-09-09 20:22:00,1.6532,1.65325,1.65285,1.65315,482300000.0
2009-09-09 20:23:00,1.65315,1.6532,1.65295,1.65315,228900000.0
2009-09-09 20:24:00,1.65315,1.65315,1.6528,1.653,442000000.0
2009-09-09 20:25:00,1.653,1.65365,1.6529,1.6536,365100000.0
2009-09-09 20:26:00,1.6536,1.65365,1.65335,1.65345,240700000.0
2009-09-09 20:27:00,1.65345,1.6536,1.65345,1.6535,156700000.0
2009-09-09 20:28:00,1.65355,1.6536,1.6535,1.6535,99600000.0
2009-09-09 20:29:00,1.6535,1.6535,1.6534,1.6535,101000000.0
2009-09-09 20:30:00,1.65345,1.65365,1.65335,1.6536,109700000.0
2009-09-09 20:31:00,1.65355,1.654,1.65355,1.654,131900000.0
2009-09-09 20:32:00,1.65395,1.6541,1.6539,1.65405,250800000.0
2009-09-09 20:33:00,1.65405,1.6541,1.65405,1.6541,79600000.0
2009-09-09 20:34:00,1.6541,1.6541,1.65325,1.6534,511200000.0
2009-09-09 20:35:00,1.6534,1.6538,1.65315,1.6538,580000000.0
2009-09-09 20:36:00,1.65385,1.65385,1.6533,1.65355,205300000.0
2009-09-09 20:37:00,1.6534,1.65343,1.6532,1.65341,146000003.0
2009-09-09 20:38:00,1.65355,1.65355,1.65335,1.6534,140700000.0
2009-09-09 20:39:00,1.65335,1.65335,1.653,1.65305,210500000.0
2009-09-09 20:40:00,1.65305,1.65305,1.65285,1.65285,131000000.0
2009-09-09 20:41:00,1.65285,1.65305,1.6528,1.653,176900000.0
2009-09-09 20:42:00,1.653,1.653,1.6526,1.6527,307000000.0
2009-09-09 20:43:00,1.6527,1.65305,1.65265,1.65295,316400000.0
2009-09-09 20:44:00,1.65295,1.65325,1.6528,1.65315,300900000.0
2009-09-09 20:45:00,1.65315,1.6533,1.6531,1.6533,65300000.0
2009-09-09 20:46:00,1.6533,1.65335,1.65285,1.65295,185200000.0
2009-09-09 20:47:00,1.6529,1.65325,1.65285,1.653,254400000.0
2009-09-09 20:48:00,1.653,1.6532,1.65295,1.65295,150700000.0
2009-09-09 20:49:00,1.653,1.65315,1.65295,1.65315,172700000.0
2009-09-09 20:50:00,1.65315,1.6532,1.65285,1.65285,92200000.0
2009-09-09 20:51:00,1.65285,1.65345,1.65275,1.65345,233300000.0
2009-09-09 20:52:00,1.65345,1.65345,1.65285,1.6531,216000000.0
2009-09-09 20:53:00,1.65305,1.65335,1.65285,1.6529,331400000.0
2009-09-09 20:54:00,1.65285,1.6532,1.65265,1.6532,293600000.0
2009-09-09 20:55:00,1.65335,1.65355,1.653,1.653,261300000.0
2009-09-09 20:56:00,1.65295,1.65295,1.6527,1.65275,356900000.0
2009-09-09 20:57:00,1.6527,1.6531,1.6527,1.6531,252800000.0
2009-09-09 20:58:00,1.6531,1.6535,1.653,1.6532,236000000.0
2009-09-09 20:59:00,1.6532,1.6532,1.65295,1.65305,189100000.0
2009-09-09 21:00:00,1.65305,1.6531,1.653,1.653,224000000.0
2009-09-09 21:01:00,1.653,1.653,1.65265,1.65265,360900000.0
2009-09-09 21:02:00,1.65265,1.6531,1.65265,1.653,385900000.0
2009-09-09 21:03:00,1.65305,1.65305,1.6529,1.653,254200000.0
2009-09-09 21:04:00,1.65305,1.65325,1.65305,1.6531,186300000.0
2009-09-09 21:05:00,1.6531,1.6532,1.6531,1.65315,61500000.0
2009-09-09 21:06:00,1.65315,1.65325,1.653,1.6531,138100000.0
2009-09-09 21:07:00,1.6531,1.65345,1.6531,1.6532,188700000.0
2009-09-09 21:08:00,1.6532,1.65345,1.653,1.65345,137800000.0
2009-09-09 21:09:00,1.65345,1.65355,1.6533,1.6533,114700000.0
2009-09-09 21:10:00,1.6533,1.65365,1.6533,1.6534,149400000.0
2009-09-09 21:11:00,1.6534,1.65395,1.65335,1.6539,120800000.0
2009-09-09 21:12:00,1.6539,1.6541,1.6537,1.65395,165100000.0
2009-09-09 21:13:00,1.65395,1.65435,1.65395,1.65425,274500000.0
2009-09-09 21:14:00,1.65435,1.65435,1.65375,1.65375,202400000.0
2009-09-09 21:15:00,1.65375,1.65405,1.65375,1.65395,98000000.0
2009-09-09 21:16:00,1.65395,1.65405,1.65325,1.6533,231000000.0
2009-09-09 21:17:00,1.6533,1.65335,1.65305,1.65315,172200000.0
2009-09-09 21:18:00,1.6532,1.6533,1.65315,1.6532,121800000.0
2009-09-09 21:19:00,1.6532,1.6532,1.65305,1.6531,174300000.0
2009-09-09 21:20:00,1.6531,1.65345,1.6531,1.65335,237900000.0
2009-09-09 21:21:00,1.65335,1.6534,1.65305,1.6534,101300000.0
2009-09-09 21:22:00,1.6534,1.6534,1.65315,1.6532,205300000.0
2009-09-09 21:23:00,1.6532,1.65325,1.6532,1.6532,54200000.0
2009-09-09 21:24:00,1.65335,1.65335,1.6532,1.6532,137700000.0
2009-09-09 21:25:00,1.6532,1.6533,1.6531,1.65325,133000000.0
2009-09-09 21:26:00,1.65325,1.6535,1.65325,1.65325,101600000.0
2009-09-09 21:27:00,1.65325,1.65325,1.6532,1.6532,146800000.0
2009-09-09 21:28:00,1.6532,1.6532,1.653,1.65305,202700000.0
2009-09-09 21:29:00,1.653,1.6531,1.65295,1.65305,266200000.0
2009-09-09 21:30:00,1.65305,1.6532,1.65305,1.6531,236900000.0
2009-09-09 21:31:00,1.6531,1.65315,1.6531,1.6531,196300000.0
2009-09-09 21:32:00,1.6531,1.6531,1.65275,1.6528,312600000.0
2009-09-09 21:33:00,1.6528,1.653,1.6528,1.6529,265900000.0
2009-09-09 21:34:00,1.6529,1.6529,1.6528,1.65285,166400000.0
2009-09-09 21:35:00,1.65285,1.65285,1.65275,1.65285,232500000.0
2009-09-09 21:36:00,1.65285,1.6529,1.6527,1.6527,237000000.0
2009-09-09 21:37:00,1.6527,1.6527,1.6525,1.6526,208400000.0
2009-09-09 21:38:00,1.6525,1.6526,1.65235,1.65235,214700000.0
2009-09-09 21:39:00,1.6523,1.6525,1.6523,1.65245,176200000.0
2009-09-09 21:40:00,1.6525,1.6528,1.6525,1.6528,358300000.0
2009-09-09 21:41:00,1.6528,1.653,1.6527,1.65285,347800000.0
2009-09-09 21:42:00,1.65285,1.6529,1.6527,1.6527,217100000.0
2009-09-09 21:43:00,1.6527,1.6528,1.6527,1.6528,229100000.0
2009-09-09 21:44:00,1.6529,1.6529,1.65285,1.6529,96300000.0
2009-09-09 21:45:00,1.6529,1.6532,1.6529,1.6532,303100000.0
2009-09-09 21:46:00,1.6532,1.65355,1.6532,1.65345,168500000.0
2009-09-09 21:47:00,1.65345,1.6535,1.65335,1.6534,179000000.0
2009-09-09 21:48:00,1.65345,1.65355,1.6534,1.65345,147600000.0
2009-09-09 21:49:00,1.65345,1.6535,1.6534,1.6534,149300000.0
2009-09-09 21:50:00,1.6534,1.6535,1.6534,1.6535,296600000.0
2009-09-09 21:51:00,1.6535,1.6535,1.6532,1.65325,177500000.0
2009-09-09 21:52:00,1.65325,1.6533,1.6532,1.65325,217800000.0
2009-09-09 21:53:00,1.65325,1.65335,1.6532,1.65335,367600000.0
2009-09-09 21:54:00,1.65335,1.65355,1.65335,1.65355,148600000.0
2009-09-09 21:55:00,1.65355,1.65355,1.65335,1.6534,66600000.0
2009-09-09 21:56:00,1.65345,1.6536,1.65345,1.65355,153800000.0
2009-09-09 21:57:00,1.65355,1.65365,1.65355,1.6536,247000000.0
2009-09-09 21:58:00,1.6536,1.65375,1.6534,1.65375,239600000.0
2009-09-09 21:59:00,1.6537,1.65385,1.6529,1.653,382100000.0
2009-09-09 22:00:00,1.653,1.6531,1.6526,1.653,192700000.0
2009-09-09 22:01:00,1.653,1.6531,1.653,1.653,17100000.0
2009-09-09 22:02:00,1.65305,1.65335,1.653,1.6533,80000000.0
2009-09-09 22:03:00,1.6533,1.6534,1.65315,1.65325,43500000.0
2009-09-09 22:04:00,1.65325,1.6535,1.6532,1.6534,110500000.0
2009-09-09 22:05:00,1.6534,1.65345,1.6533,1.6534,73700000.0
2009-09-09 22:06:00,1.65335,1.6534,1.6533,1.65335,52800000.0
2009-09-09 22:07:00,1.65335,1.65335,1.6532,1.6533,44400000.0
2009-09-09 22:08:00,1.6533,1.6533,1.65305,1.6531,48400000.0
2009-09-09 22:09:00,1.6531,1.6532,1.653,1.6531,37800000.0
2009-09-09 22:10:00,1.65315,1.65335,1.6531,1.6531,72000000.0
2009-09-09 22:11:00,1.6531,1.6534,1.65295,1.65305,64100000.0
2009-09-09 22:12:00,1.65315,1.6534,1.65305,1.65305,24700000.0
2009-09-09 22:13:00,1.65282,1.65291,1.65259,1.65289,46800000.0
2009-09-09 22:14:00,1.65305,1.65335,1.65295,1.653,44000000.0
2009-09-09 22:15:00,1.65295,1.65305,1.65295,1.65305,110900000.0
2009-09-09 22:16:00,1.65305,1.65315,1.65305,1.65315,42400000.0
2009-09-09 22:17:00,1.65315,1.65315,1.65315,1.65315,4800000.0
2009-09-09 22:18:00,1.65325,1.6534,1.65325,1.6533,22600000.0
2009-09-09 22:19:00,1.65335,1.65335,1.6533,1.6533,3200000.0
2009-09-09 22:20:00,1.65325,1.6536,1.65325,1.6535,106200000.0
2009-09-09 22:21:00,1.6535,1.6536,1.65345,1.65355,115900000.0
2009-09-09 22:22:00,1.65355,1.6536,1.65355,1.6536,114700000.0
2009-09-09 22:23:00,1.6536,1.6536,1.6535,1.6535,74800000.0
2009-09-09 22:24:00,1.65355,1.65375,1.6535,1.6537,94600000.0
2009-09-09 22:25:00,1.6537,1.6538,1.6537,1.6538,69700000.0
2009-09-09 22:26:00,1.6538,1.65385,1.6538,1.6538,57100000.0
2009-09-09 22:27:00,1.6538,1.6538,1.6534,1.6537,117700000.0
2009-09-09 22:28:00,1.6537,1.6538,1.6537,1.6538,53700000.0
2009-09-09 22:29:00,1.65375,1.6538,1.6536,1.6538,76600000.0
2009-09-09 22:30:00,1.65375,1.6538,1.6537,1.6538,44100000.0
2009-09-09 22:31:00,1.6538,1.6538,1.6538,1.6538,19200000.0
2009-09-09 22:32:00,1.6538,1.65385,1.6538,1.6538,65500000.0
2009-09-09 22:33:00,1.6538,1.6538,1.6537,1.65375,97800000.0
2009-09-09 22:34:00,1.6537,1.6538,1.6536,1.6536,107300000.0
2009-09-09 22:35:00,1.6536,1.65395,1.6536,1.6537,154700000.0
2009-09-09 22:36:00,1.6537,1.65375,1.6537,1.65375,93500000.0
2009-09-09 22:37:00,1.65375,1.65395,1.65375,1.65395,80400000.0
2009-09-09 22:38:00,1.65395,1.654,1.6539,1.654,96800000.0
2009-09-09 22:39:00,1.654,1.65405,1.65395,1.654,119100000.0
2009-09-09 22:40:00,1.654,1.6541,1.65375,1.654,146300000.0
2009-09-09 22:41:00,1.654,1.6543,1.654,1.6543,92200000.0
2009-09-09 22:42:00,1.6543,1.6545,1.6543,1.6544,97800000.0
2009-09-09 22:43:00,1.6544,1.6545,1.65435,1.6545,124600000.0
2009-09-09 22:44:00,1.6545,1.65455,1.65445,1.65445,40800000.0
2009-09-09 22:45:00,1.65445,1.65455,1.65445,1.65455,9700000.0
2009-09-09 22:46:00,1.6546,1.6546,1.65445,1.6545,13400000.0
2009-09-09 22:47:00,1.65445,1.65445,1.65435,1.65435,35100000.0
2009-09-09 22:48:00,1.65435,1.65445,1.6543,1.6544,69900000.0
2009-09-09 22:49:00,1.65435,1.65455,1.65415,1.6545,111900000.0
2009-09-09 22:50:00,1.6545,1.6546,1.6544,1.6545,26800000.0
2009-09-09 22:51:00,1.6545,1.6545,1.65435,1.6544,78800000.0
2009-09-09 22:52:00,1.6544,1.6544,1.6543,1.6544,71000000.0
2009-09-09 22:53:00,1.6544,1.6545,1.6544,1.6545,23600000.0
2009-09-09 22:54:00,1.6545,1.65455,1.6545,1.6545,40000000.0
2009-09-09 22:55:00,1.6545,1.6545,1.6545,1.6545,24800000.0
2009-09-09 22:56:00,1.6545,1.65455,1.6544,1.65455,91400000.0
2009-09-09 22:57:00,1.6546,1.6546,1.6546,1.6546,24800000.0
2009-09-09 22:58:00,1.6546,1.6546,1.65445,1.65455,28200000.0
2009-09-09 22:59:00,1.65455,1.6548,1.6544,1.6544,41300000.0
2009-09-09 23:00:00,1.65445,1.6548,1.65445,1.6548,10600000.0
2009-09-09 23:01:00,1.65445,1.65445,1.65385,1.65405,34700000.0
2009-09-09 23:02:00,1.65395,1.65405,1.65395,1.65405,8600000.0
2009-09-09 23:03:00,1.65405,1.65405,1.65395,1.654,20300000.0
2009-09-09 23:04:00,1.654,1.654,1.65395,1.654,11100000.0
2009-09-09 23:05:00,1.654,1.6541,1.654,1.6541,19700000.0
2009-09-09 23:06:00,1.654,1.65405,1.65355,1.65365,23800000.0
2009-09-09 23:07:00,1.6538,1.6538,1.6536,1.6538,22100000.0
2009-09-09 23:08:00,1.6538,1.6538,1.6538,1.6538,9000000.0
2009-09-09 23:09:00,1.65375,1.654,1.65375,1.6539,13400000.0
2009-09-09 23:10:00,1.6538,1.6538,1.6536,1.6536,8800000.0
2009-09-09 23:11:00,1.6536,1.65395,1.6533,1.6539,48400000.0
2009-09-09 23:12:00,1.65415,1.65415,1.6537,1.65405,38800000.0
2009-09-09 23:13:00,1.654,1.6544,1.65385,1.65425,35200000.0
2009-09-09 23:14:00,1.65425,1.65425,1.654,1.6542,22200000.0
2009-09-09 23:15:00,1.65405,1.65425,1.654,1.654,20600000.0
2009-09-09 23:16:00,1.65405,1.6542,1.65405,1.6542,4900000.0
2009-09-09 23:17:00,1.6542,1.6542,1.65405,1.6542,5000000.0
2009-09-09 23:18:00,1.6542,1.6542,1.654,1.654,30500000.0
2009-09-09 23:19:00,1.65405,1.65405,1.65405,1.65405,4000000.0
2009-09-09 23:20:00,1.65405,1.65415,1.654,1.65415,22800000.0
2009-09-09 23:21:00,1.6541,1.6543,1.65395,1.6543,15200000.0
2009-09-09 23:22:00,1.6543,1.6543,1.6543,1.6543,3000000.0
2009-09-09 23:23:00,1.6541,1.6541,1.6541,1.6541,13800000.0
2009-09-09 23:24:00,1.65405,1.65405,1.6538,1.6539,24800000.0
2009-09-09 23:25:00,1.6539,1.6539,1.65375,1.6538,8800000.0
2009-09-09 23:26:00,1.65375,1.65405,1.65375,1.65405,23300000.0
2009-09-09 23:27:00,1.65405,1.65405,1.65405,1.65405,4800000.0
2009-09-09 23:28:00,1.65405,1.65405,1.65395,1.65395,28800000.0
2009-09-09 23:29:00,1.65395,1.65405,1.65395,1.65395,16900000.0
2009-09-09 23:30:00,1.65395,1.654,1.65395,1.65395,16400000.0
2009-09-09 23:31:00,1.65395,1.6541,1.65395,1.6541,13200000.0
2009-09-09 23:32:00,1.65415,1.65415,1.65395,1.65395,12800000.0
2009-09-09 23:33:00,1.65395,1.65395,1.65395,1.65395,4000000.0
2009-09-09 23:34:00,1.65395,1.65395,1.65395,1.65395,6400000.0
2009-09-09 23:35:00,1.65395,1.654,1.6539,1.654,31000000.0
2009-09-09 23:36:00,1.65415,1.6542,1.6539,1.65395,44100000.0
2009-09-09 23:37:00,1.6539,1.654,1.6539,1.654,29000000.0
2009-09-09 23:38:00,1.654,1.6541,1.654,1.6541,21600000.0
2009-09-09 23:39:00,1.6541,1.6541,1.6541,1.6541,13600000.0
2009-09-09 23:40:00,1.6541,1.6541,1.6541,1.6541,1600000.0
2009-09-09 23:41:00,1.6542,1.6542,1.65415,1.65415,9600000.0
2009-09-09 23:42:00,1.65415,1.65415,1.65415,1.65415,26400000.0
2009-09-09 23:43:00,1.65415,1.65415,1.65415,1.65415,28800000.0
2009-09-09 23:44:00,1.65435,1.65435,1.65435,1.65435,4000000.0
2009-09-09 23:45:00,1.65435,1.6544,1.6543,1.65435,22500000.0
2009-09-09 23:46:00,1.65435,1.65455,1.6543,1.65455,45900000.0
2009-09-09 23:47:00,1.65395,1.65425,1.65395,1.65425,44400000.0
2009-09-09 23:48:00,1.65445,1.6547,1.65445,1.6547,43600000.0
2009-09-09 23:49:00,1.6547,1.6547,1.6547,1.6547,8200000.0
2009-09-09 23:50:00,1.6547,1.65475,1.6547,1.65475,12800000.0
2009-09-09 23:51:00,1.65475,1.65485,1.65475,1.65475,103800000.0
2009-09-09 23:52:00,1.65475,1.65475,1.65475,1.65475,8000000.0
2009-09-09 23:53:00,1.65475,1.65475,1.65475,1.65475,17600000.0
2009-09-09 23:54:00,1.65475,1.65475,1.65475,1.65475,22200000.0
2009-09-09 23:55:00,1.65475,1.65485,1.65475,1.6548,16400000.0
2009-09-09 23:56:00,1.6548,1.6548,1.65465,1.65465,34400000.0
2009-09-09 23:57:00,1.65465,1.6547,1.65465,1.6547,24000000.0
2009-09-09 23:58:00,1.6547,1.6547,1.6546,1.6546,91200000.0
2009-09-09 23:59:00,1.65465,1.65475,1.6546,1.6546,40200000.0
2009-09-10 00:00:00,1.6546,1.6547,1.6545,1.6546,109000000.0
2009-09-10 00:01:00,1.6546,1.6546,1.6545,1.6545,13800000.0
2009-09-10 00:02:00,1.6545,1.65455,1.6542,1.65425,85500000.0
2009-09-10 00:03:00,1.65425,1.6544,1.65425,1.6544,65800000.0
2009-09-10 00:04:00,1.6544,1.6545,1.6543,1.6545,18800000.0
2009-09-10 00:05:00,1.6545,1.6545,1.6545,1.6545,600000.0
2009-09-10 00:06:00,1.6545,1.6546,1.65435,1.65435,27200000.0
2009-09-10 00:07:00,1.65435,1.65435,1.6543,1.65435,52700000.0
2009-09-10 00:08:00,1.65435,1.6544,1.6543,1.6544,21400000.0
2009-09-10 00:09:00,1.6544,1.6544,1.6543,1.6544,41000000.0
2009-09-10 00:10:00,1.6544,1.6544,1.6543,1.6544,48200000.0
2009-09-10 00:11:00,1.6543,1.65435,1.6543,1.65435,48600000.0
2009-09-10 00:12:00,1.6543,1.6543,1.6543,1.6543,40400000.0
2009-09-10 00:13:00,1.6543,1.6543,1.6543,1.6543,10400000.0
2009-09-10 00:14:00,1.6543,1.65435,1.6543,1.6543,24000000.0
2009-09-10 00:15:00,1.6543,1.6543,1.6543,1.6543,18400000.0
2009-09-10 00:16:00,1.6543,1.6543,1.6543,1.6543,24600000.0
2009-09-10 00:17:00,1.6543,1.6543,1.6543,1.6543,2600000.0
2009-09-10 00:18:00,1.6543,1.6543,1.65425,1.65425,80600000.0
2009-09-10 00:19:00,1.65425,1.65435,1.6542,1.65425,89200000.0
2009-09-10 00:20:00,1.65425,1.65425,1.6542,1.65425,23000000.0
2009-09-10 00:21:00,1.65425,1.65425,1.654,1.654,116700000.0
2009-09-10 00:22:00,1.654,1.654,1.65355,1.65365,94900000.0
2009-09-10 00:23:00,1.65365,1.6538,1.65365,1.6537,24200000.0
2009-09-10 00:24:00,1.6537,1.65375,1.65365,1.65365,25300000.0
2009-09-10 00:25:00,1.6536,1.65365,1.6536,1.65365,29800000.0
2009-09-10 00:26:00,1.65365,1.6537,1.6536,1.6537,25000000.0
2009-09-10 00:27:00,1.6536,1.6537,1.6535,1.6535,22800000.0
2009-09-10 00:28:00,1.6535,1.65365,1.6535,1.65365,37000000.0
2009-09-10 00:29:00,1.65355,1.65365,1.65355,1.6536,21400000.0
2009-09-10 00:30:00,1.65355,1.65355,1.6534,1.6534,34700000.0
2009-09-10 00:31:00,1.6534,1.6534,1.6533,1.6533,55000000.0
2009-09-10 00:32:00,1.6533,1.6535,1.6533,1.6535,31100000.0
2009-09-10 00:33:00,1.65328,1.65355,1.65294,1.6532,75800000.0
2009-09-10 00:34:00,1.65324,1.65337,1.6532,1.65336,105300000.0
2009-09-10 00:35:00,1.6535,1.6538,1.6535,1.65365,66500000.0
2009-09-10 00:36:00,1.65365,1.6538,1.65365,1.6538,50400000.0
2009-09-10 00:37:00,1.6538,1.6538,1.6538,1.6538,3000000.0
2009-09-10 00:38:00,1.6538,1.65385,1.6538,1.6538,36000000.0
2009-09-10 00:39:00,1.6538,1.6538,1.6538,1.6538,11000000.0
2009-09-10 00:40:00,1.6538,1.6538,1.6538,1.6538,9000000.0
2009-09-10 00:41:00,1.6538,1.65385,1.6538,1.65385,30300000.0
2009-09-10 00:42:00,1.65385,1.6539,1.6538,1.65385,37890000.0
2009-09-10 00:43:00,1.65385,1.65385,1.65375,1.6538,31470000.0
2009-09-10 00:44:00,1.6538,1.6538,1.65375,1.6538,23800000.0
2009-09-10 00:45:00,1.65375,1.6539,1.65375,1.6539,48500000.0
2009-09-10 00:46:00,1.6539,1.6539,1.6538,1.65385,52400000.0
2009-09-10 00:47:00,1.6539,1.65395,1.65385,1.6539,116000000.0
2009-09-10 00:48:00,1.6539,1.65395,1.6539,1.65395,4200000.0
2009-09-10 00:49:00,1.65368,1.65377,1.6536,1.65362,156800000.0
2009-09-10 00:50:00,1.65395,1.65395,1.6539,1.65395,19800000.0
2009-09-10 00:51:00,1.65395,1.65395,1.6539,1.65395,15500000.0
2009-09-10 00:52:00,1.65395,1.65405,1.65395,1.654,18200000.0
2009-09-10 00:53:00,1.65405,1.65405,1.654,1.65405,11400000.0
2009-09-10 00:54:00,1.6541,1.6541,1.654,1.6541,30700000.0
2009-09-10 00:55:00,1.65415,1.6542,1.65345,1.65345,108800000.0
2009-09-10 00:56:00,1.65345,1.6535,1.65345,1.6535,38000000.0
2009-09-10 00:57:00,1.6535,1.6535,1.6535,1.6535,20700000.0
2009-09-10 00:58:00,1.6535,1.65375,1.6535,1.6537,37500000.0
2009-09-10 00:59:00,1.6537,1.6537,1.6535,1.6535,71300000.0
2009-09-10 01:00:00,1.6535,1.6536,1.65345,1.6535,60500000.0
2009-09-10 01:01:00,1.6535,1.65365,1.6535,1.65365,58700000.0
2009-09-10 01:02:00,1.65365,1.65365,1.65335,1.6535,44800000.0
2009-09-10 01:03:00,1.6535,1.6535,1.6535,1.6535,27600000.0
2009-09-10 01:04:00,1.65345,1.65345,1.65345,1.65345,7200000.0
2009-09-10 01:05:00,1.65345,1.65345,1.65345,1.65345,9600000.0
2009-09-10 01:06:00,1.65345,1.65345,1.65345,1.65345,12000000.0
2009-09-10 01:07:00,1.65345,1.65345,1.6533,1.6533,81100000.0
2009-09-10 01:08:00,1.6533,1.6533,1.6533,1.6533,4000000.0
2009-09-10 01:09:00,1.6533,1.6533,1.6532,1.6532,17000000.0
2009-09-10 01:10:00,1.6532,1.6532,1.6531,1.6531,36600000.0
2009-09-10 01:11:00,1.6531,1.6533,1.653,1.6532,43400000.0
2009-09-10 01:12:00,1.6532,1.6532,1.6532,1.6532,9600000.0
2009-09-10 01:13:00,1.6532,1.6532,1.6532,1.6532,14400000.0
2009-09-10 01:14:00,1.6531,1.6531,1.65305,1.65305,47700000.0
2009-09-10 01:15:00,1.6531,1.65315,1.6531,1.6531,44500000.0
2009-09-10 01:16:00,1.6531,1.65325,1.6531,1.65325,33500000.0
2009-09-10 01:17:00,1.65325,1.6535,1.65325,1.65345,63800000.0
2009-09-10 01:18:00,1.6535,1.6536,1.6535,1.6535,60300000.0
2009-09-10 01:19:00,1.6535,1.6536,1.65345,1.6536,48000000.0
2009-09-10 01:20:00,1.65355,1.65375,1.65355,1.6537,60900000.0
2009-09-10 01:21:00,1.6537,1.6539,1.65365,1.6539,96000000.0
2009-09-10 01:22:00,1.6539,1.65405,1.6539,1.65395,46300000.0
2009-09-10 01:23:00,1.65395,1.65405,1.6539,1.654,29700000.0
2009-09-10 01:24:00,1.654,1.6541,1.6538,1.6541,108600000.0
2009-09-10 01:25:00,1.6541,1.6541,1.6538,1.6538,51800000.0
2009-09-10 01:26:00,1.6538,1.65385,1.6538,1.65385,36500000.0
2009-09-10 01:27:00,1.6539,1.6541,1.6539,1.65405,80900000.0
2009-09-10 01:28:00,1.65405,1.65405,1.654,1.654,29500000.0
2009-09-10 01:29:00,1.654,1.65405,1.65395,1.654,40100000.0
2009-09-10 01:30:00,1.654,1.654,1.654,1.654,14400000.0
2009-09-10 01:31:00,1.654,1.6544,1.654,1.6544,95300000.0
2009-09-10 01:32:00,1.6544,1.6544,1.6543,1.6543,32200000.0
2009-09-10 01:33:00,1.6543,1.6543,1.65425,1.6543,36000000.0
2009-09-10 01:34:00,1.6543,1.6543,1.65415,1.65415,48100000.0
2009-09-10 01:35:00,1.65415,1.6542,1.6541,1.6541,74200000.0
2009-09-10 01:36:00,1.6541,1.65415,1.6541,1.65415,30600000.0
2009-09-10 01:37:00,1.65415,1.65415,1.65405,1.65405,55300000.0
2009-09-10 01:38:00,1.65405,1.65405,1.6538,1.65385,40100000.0
2009-09-10 01:39:00,1.65385,1.65385,1.65385,1.65385,12800000.0
2009-09-10 01:40:00,1.65385,1.65385,1.6538,1.6538,38700000.0
2009-09-10 01:41:00,1.6538,1.6538,1.6538,1.6538,9700000.0
2009-09-10 01:42:00,1.6538,1.6539,1.65375,1.6538,55200000.0
2009-09-10 01:43:00,1.6538,1.6538,1.6536,1.6536,59000000.0
2009-09-10 01:44:00,1.6535,1.65355,1.6533,1.6534,87500000.0
2009-09-10 01:45:00,1.65345,1.65345,1.65335,1.65335,31400000.0
2009-09-10 01:46:00,1.65335,1.65335,1.65335,1.65335,16800000.0
2009-09-10 01:47:00,1.65335,1.65355,1.65335,1.6535,79400000.0
2009-09-10 01:48:00,1.6535,1.65355,1.65345,1.65355,14300000.0
2009-09-10 01:49:00,1.65355,1.65355,1.6535,1.6535,22900000.0
2009-09-10 01:50:00,1.6535,1.6535,1.65345,1.65345,33200000.0
2009-09-10 01:51:00,1.65345,1.65345,1.65335,1.65335,83900000.0
2009-09-10 01:52:00,1.6534,1.6534,1.6533,1.6534,52000000.0
2009-09-10 01:53:00,1.6534,1.6534,1.65335,1.6534,30300000.0
2009-09-10 01:54:00,1.65335,1.6534,1.6533,1.6534,47800000.0
2009-09-10 01:55:00,1.6533,1.6533,1.6532,1.6533,48300000.0
2009-09-10 01:56:00,1.6533,1.65335,1.65325,1.65335,49600000.0
2009-09-10 01:57:00,1.65335,1.65335,1.6531,1.6532,30600000.0
2009-09-10 01:58:00,1.6532,1.6532,1.653,1.6531,44700000.0
2009-09-10 01:59:00,1.653,1.65345,1.653,1.6534,39600000.0
2009-09-10 02:00:00,1.6536,1.654,1.6536,1.6537,60400000.0
2009-09-10 02:01:00,1.6537,1.6538,1.65365,1.6538,45100000.0
2009-09-10 02:02:00,1.6538,1.6538,1.65355,1.6536,66500000.0
2009-09-10 02:03:00,1.6536,1.65365,1.6536,1.6536,133300000.0
2009-09-10 02:04:00,1.6536,1.6536,1.65355,1.6536,47100000.0
2009-09-10 02:05:00,1.6536,1.65385,1.6536,1.6538,92400000.0
2009-09-10 02:06:00,1.6538,1.6539,1.6537,1.6539,58300000.0
2009-09-10 02:07:00,1.6539,1.6539,1.65355,1.65355,55700000.0
2009-09-10 02:08:00,1.6536,1.6536,1.6532,1.6532,49700000.0
2009-09-10 02:09:00,1.6532,1.6533,1.6532,1.6533,29600000.0
2009-09-10 02:10:00,1.65325,1.6533,1.6531,1.6531,70000000.0
2009-09-10 02:11:00,1.6531,1.6532,1.6531,1.6531,79600000.0
2009-09-10 02:12:00,1.6531,1.6533,1.6531,1.65325,43900000.0
2009-09-10 02:13:00,1.6533,1.6534,1.6532,1.6533,58800000.0
2009-09-10 02:14:00,1.6533,1.6534,1.6533,1.6534,51000000.0
2009-09-10 02:15:00,1.6534,1.6535,1.6533,1.6533,40100000.0
2009-09-10 02:16:00,1.6533,1.6534,1.65325,1.65335,39200000.0
2009-09-10 02:17:00,1.65335,1.65355,1.65335,1.65345,48200000.0
2009-09-10 02:18:00,1.65345,1.6535,1.6533,1.6534,64000000.0
2009-09-10 02:19:00,1.6534,1.6535,1.6533,1.65335,52900000.0
2009-09-10 02:20:00,1.6534,1.6535,1.65315,1.6533,166500000.0
2009-09-10 02:21:00,1.6533,1.6533,1.6531,1.6531,39100000.0
2009-09-10 02:22:00,1.6531,1.6532,1.6531,1.6532,46900000.0
2009-09-10 02:23:00,1.6532,1.6533,1.65315,1.65325,138500000.0
2009-09-10 02:24:00,1.65325,1.65325,1.65295,1.65295,62000000.0
2009-09-10 02:25:00,1.653,1.653,1.6529,1.65295,53000000.0
2009-09-10 02:26:00,1.653,1.6533,1.653,1.6532,44600000.0
2009-09-10 02:27:00,1.6532,1.6532,1.6531,1.65315,45900000.0
2009-09-10 02:28:00,1.65315,1.6532,1.65315,1.6532,13000000.0
2009-09-10 02:29:00,1.6532,1.6535,1.6532,1.65335,85900000.0
2009-09-10 02:30:00,1.65335,1.6535,1.6533,1.6535,188500000.0
2009-09-10 02:31:00,1.6535,1.6537,1.6535,1.6537,76200000.0
2009-09-10 02:32:00,1.6537,1.6537,1.6534,1.6535,71000000.0
2009-09-10 02:33:00,1.6535,1.6535,1.65345,1.65345,31000000.0
2009-09-10 02:34:00,1.6535,1.6537,1.65345,1.6535,123200000.0
2009-09-10 02:35:00,1.6535,1.6535,1.6534,1.6535,71400000.0
2009-09-10 02:36:00,1.6535,1.6535,1.6535,1.6535,77900000.0
2009-09-10 02:37:00,1.6535,1.6536,1.6535,1.6536,55200000.0
2009-09-10 02:38:00,1.6536,1.6536,1.65355,1.6536,35100000.0
2009-09-10 02:39:00,1.65355,1.6536,1.6532,1.6532,71800000.0
2009-09-10 02:40:00,1.6532,1.6535,1.6532,1.65345,95000000.0
2009-09-10 02:41:00,1.65345,1.65355,1.65345,1.65355,16700000.0
2009-09-10 02:42:00,1.65355,1.65365,1.6535,1.6535,167900000.0
2009-09-10 02:43:00,1.6535,1.65355,1.65345,1.6535,78900000.0
2009-09-10 02:44:00,1.6535,1.65355,1.65315,1.65315,116900000.0
2009-09-10 02:45:00,1.65315,1.6532,1.65315,1.6532,29000000.0
2009-09-10 02:46:00,1.6532,1.65345,1.6532,1.65335,55600000.0
2009-09-10 02:47:00,1.65335,1.65335,1.6532,1.65325,147600000.0
2009-09-10 02:48:00,1.6533,1.6535,1.6533,1.6535,87200000.0
2009-09-10 02:49:00,1.6535,1.6536,1.6535,1.6535,56700000.0
2009-09-10 02:50:00,1.6535,1.65365,1.65345,1.6535,82300000.0
2009-09-10 02:51:00,1.6535,1.6535,1.65335,1.65335,60000000.0
2009-09-10 02:52:00,1.65335,1.65345,1.65335,1.65345,36800000.0
2009-09-10 02:53:00,1.65345,1.65345,1.65335,1.65345,88700000.0
2009-09-10 02:54:00,1.65345,1.65365,1.65345,1.65365,68500000.0
2009-09-10 02:55:00,1.65365,1.65365,1.6535,1.6535,86500000.0
2009-09-10 02:56:00,1.65355,1.65365,1.6535,1.65365,94000000.0
2009-09-10 02:57:00,1.65365,1.654,1.65365,1.65385,179700000.0
2009-09-10 02:58:00,1.65385,1.6542,1.6538,1.6542,93200000.0
2009-09-10 02:59:00,1.6542,1.65455,1.6542,1.65425,145200000.0
2009-09-10 03:00:00,1.65425,1.65465,1.6542,1.65445,187400000.0
2009-09-10 03:01:00,1.65445,1.65445,1.65425,1.65435,58300000.0
2009-09-10 03:02:00,1.65435,1.65435,1.6543,1.65435,49900000.0
2009-09-10 03:03:00,1.6543,1.65435,1.6543,1.65435,19000000.0
2009-09-10 03:04:00,1.65435,1.65435,1.65425,1.6543,33400000.0
2009-09-10 03:05:00,1.6543,1.65455,1.65425,1.65455,98200000.0
2009-09-10 03:06:00,1.65455,1.65465,1.6544,1.65455,131200000.0
2009-09-10 03:07:00,1.65455,1.6552,1.6545,1.655,55300000.0
2009-09-10 03:08:00,1.655,1.655,1.6546,1.6547,124100000.0
2009-09-10 03:09:00,1.65465,1.6547,1.65465,1.65465,15400000.0
2009-09-10 03:10:00,1.6547,1.6547,1.65455,1.65465,75100000.0
2009-09-10 03:11:00,1.65465,1.6547,1.65455,1.6547,74900000.0
2009-09-10 03:12:00,1.6547,1.6547,1.6546,1.65465,68800000.0
2009-09-10 03:13:00,1.6547,1.6549,1.65465,1.6549,47000000.0
2009-09-10 03:14:00,1.6548,1.6549,1.65455,1.65455,89600000.0
2009-09-10 03:15:00,1.6546,1.6546,1.6543,1.6545,173800000.0
2009-09-10 03:16:00,1.65455,1.6546,1.6545,1.6545,204100000.0
2009-09-10 03:17:00,1.6545,1.6547,1.6545,1.6546,102200000.0
2009-09-10 03:18:00,1.6546,1.6547,1.65455,1.6546,87600000.0
2009-09-10 03:19:00,1.6546,1.6546,1.6542,1.6542,218100000.0
2009-09-10 03:20:00,1.65425,1.6545,1.6539,1.6539,210800000.0
2009-09-10 03:21:00,1.6539,1.65395,1.6537,1.65395,161700000.0
2009-09-10 03:22:00,1.65395,1.65435,1.65395,1.65435,96700000.0
2009-09-10 03:23:00,1.6543,1.6544,1.65405,1.6541,208300000.0
2009-09-10 03:24:00,1.654,1.65415,1.6537,1.65395,140900000.0
2009-09-10 03:25:00,1.6539,1.6541,1.6539,1.6541,56000000.0
2009-09-10 03:26:00,1.6541,1.6541,1.654,1.65405,91300000.0
2009-09-10 03:27:00,1.65405,1.65405,1.65395,1.65405,94300000.0
2009-09-10 03:28:00,1.65405,1.6544,1.65395,1.6541,115300000.0
2009-09-10 03:29:00,1.6541,1.65455,1.6541,1.6544,128800000.0
2009-09-10 03:30:00,1.6544,1.6544,1.6532,1.65325,270900000.0
2009-09-10 03:31:00,1.65325,1.6534,1.65315,1.6533,117400000.0
2009-09-10 03:32:00,1.6533,1.65345,1.65305,1.65325,130600000.0
2009-09-10 03:33:00,1.6532,1.65365,1.6531,1.6536,154400000.0
2009-09-10 03:34:00,1.65365,1.65365,1.65325,1.6533,242300000.0
2009-09-10 03:35:00,1.6534,1.6534,1.6522,1.6523,263800000.0
2009-09-10 03:36:00,1.6523,1.6526,1.6522,1.6526,153800000.0
2009-09-10 03:37:00,1.65255,1.65335,1.65255,1.6531,135900000.0
2009-09-10 03:38:00,1.6531,1.6532,1.653,1.653,126600000.0
2009-09-10 03:39:00,1.6531,1.6531,1.6529,1.6529,120100000.0
2009-09-10 03:40:00,1.6528,1.6528,1.6526,1.6527,56800000.0
2009-09-10 03:41:00,1.65265,1.65325,1.65265,1.6532,69000000.0
2009-09-10 03:42:00,1.6532,1.65335,1.6532,1.65335,58400000.0
2009-09-10 03:43:00,1.6534,1.6535,1.65335,1.6535,60400000.0
2009-09-10 03:44:00,1.6536,1.654,1.6535,1.65385,181300000.0
2009-09-10 03:45:00,1.65385,1.65425,1.6534,1.6534,170600000.0
2009-09-10 03:46:00,1.6534,1.65365,1.6534,1.65365,65100000.0
2009-09-10 03:47:00,1.6534,1.65375,1.6534,1.6537,110700000.0
2009-09-10 03:48:00,1.6537,1.65405,1.65365,1.6537,81800000.0
2009-09-10 03:49:00,1.6537,1.6537,1.65365,1.65365,14400000.0
2009-09-10 03:50:00,1.65365,1.65365,1.65335,1.65335,90700000.0
2009-09-10 03:51:00,1.65335,1.65335,1.65325,1.6533,42700000.0
2009-09-10 03:52:00,1.6533,1.6533,1.6531,1.6531,63000000.0
2009-09-10 03:53:00,1.6531,1.65335,1.6531,1.65315,47600000.0
2009-09-10 03:54:00,1.65315,1.65335,1.6531,1.6533,110400000.0
2009-09-10 03:55:00,1.6534,1.65355,1.6534,1.65345,24800000.0
2009-09-10 03:56:00,1.65345,1.6536,1.6534,1.6536,47400000.0
2009-09-10 03:57:00,1.6536,1.6538,1.65355,1.65365,24000000.0
2009-09-10 03:58:00,1.65365,1.65365,1.65355,1.65355,12500000.0
2009-09-10 03:59:00,1.65355,1.65355,1.6534,1.6534,54400000.0
2009-09-10 04:00:00,1.65335,1.65335,1.65315,1.65315,24200000.0
2009-09-10 04:01:00,1.6532,1.6533,1.6532,1.6532,51500000.0
2009-09-10 04:02:00,1.6532,1.6532,1.6531,1.6531,126200000.0
2009-09-10 04:03:00,1.6531,1.6532,1.6531,1.65315,138300000.0
2009-09-10 04:04:00,1.65315,1.6532,1.65315,1.65315,130200000.0
2009-09-10 04:05:00,1.6532,1.65355,1.6532,1.65355,38100000.0
2009-09-10 04:06:00,1.65355,1.65365,1.65315,1.6532,131300000.0
2009-09-10 04:07:00,1.6532,1.6534,1.6532,1.6534,120500000.0
2009-09-10 04:08:00,1.6534,1.65365,1.65335,1.65345,176100000.0
2009-09-10 04:09:00,1.65345,1.6536,1.65345,1.6536,10000000.0
2009-09-10 04:10:00,1.65355,1.6537,1.6535,1.6536,70000000.0
2009-09-10 04:11:00,1.6536,1.6538,1.6536,1.6537,108800000.0
2009-09-10 04:12:00,1.65365,1.6537,1.6535,1.6537,96900000.0
2009-09-10 04:13:00,1.6537,1.65375,1.6536,1.65365,73200000.0
2009-09-10 04:14:00,1.65375,1.65375,1.6536,1.65365,19400000.0
2009-09-10 04:15:00,1.65365,1.65375,1.6535,1.65375,36200000.0
2009-09-10 04:16:00,1.6537,1.6537,1.6536,1.65365,55600000.0
2009-09-10 04:17:00,1.6536,1.65365,1.6534,1.6534,59600000.0
2009-09-10 04:18:00,1.6534,1.65345,1.65335,1.65335,17000000.0
2009-09-10 04:19:00,1.6534,1.6534,1.6533,1.6533,20500000.0
2009-09-10 04:20:00,1.65335,1.6539,1.65335,1.6539,164000000.0
2009-09-10 04:21:00,1.6539,1.6539,1.65385,1.65385,71000000.0
2009-09-10 04:22:00,1.65385,1.6539,1.65375,1.65375,70400000.0
2009-09-10 04:23:00,1.65375,1.65385,1.6537,1.65385,76600000.0
2009-09-10 04:24:00,1.6538,1.65385,1.6538,1.65385,34400000.0
2009-09-10 04:25:00,1.65385,1.65395,1.65385,1.65395,23100000.0
2009-09-10 04:26:00,1.65395,1.65395,1.65385,1.6539,32000000.0
2009-09-10 04:27:00,1.6539,1.654,1.6539,1.6539,54400000.0
2009-09-10 04:28:00,1.6539,1.6542,1.65375,1.6538,143900000.0
2009-09-10 04:29:00,1.6538,1.6538,1.6537,1.6537,78000000.0
2009-09-10 04:30:00,1.6537,1.65415,1.6537,1.6541,161400000.0
2009-09-10 04:31:00,1.6541,1.65415,1.6539,1.6539,97800000.0
2009-09-10 04:32:00,1.6539,1.654,1.65385,1.6539,59300000.0
2009-09-10 04:33:00,1.6539,1.6542,1.6538,1.6542,88400000.0
2009-09-10 04:34:00,1.65415,1.65415,1.6535,1.6536,142400000.0
2009-09-10 04:35:00,1.6536,1.65405,1.65355,1.6539,82700000.0
2009-09-10 04:36:00,1.6539,1.6539,1.6536,1.6536,80700000.0
2009-09-10 04:37:00,1.6536,1.6536,1.6535,1.6536,64300000.0
2009-09-10 04:38:00,1.6536,1.6537,1.6535,1.6537,55800000.0
2009-09-10 04:39:00,1.6537,1.65385,1.65365,1.65375,124600000.0
2009-09-10 04:40:00,1.65375,1.6538,1.65375,1.6538,50100000.0
2009-09-10 04:41:00,1.6538,1.6541,1.6538,1.65405,125900000.0
2009-09-10 04:42:00,1.65405,1.65415,1.65395,1.6541,112400000.0
2009-09-10 04:43:00,1.6541,1.6541,1.6539,1.6539,87600000.0
2009-09-10 04:44:00,1.6539,1.65405,1.65385,1.65385,39200000.0
2009-09-10 04:45:00,1.65385,1.65385,1.65365,1.6537,48900000.0
2009-09-10 04:46:00,1.6537,1.65375,1.65325,1.6533,104800000.0
2009-09-10 04:47:00,1.65335,1.6535,1.6533,1.6535,64000000.0
2009-09-10 04:48:00,1.6535,1.6535,1.65345,1.6535,42500000.0
2009-09-10 04:49:00,1.65345,1.6535,1.6534,1.65345,47600000.0
2009-09-10 04:50:00,1.65345,1.65345,1.6534,1.65345,31600000.0
2009-09-10 04:51:00,1.6535,1.6535,1.65345,1.6535,4400000.0
2009-09-10 04:52:00,1.65345,1.65355,1.6534,1.65355,63700000.0
2009-09-10 04:53:00,1.6535,1.65355,1.6535,1.6535,38400000.0
2009-09-10 04:54:00,1.6535,1.6536,1.6535,1.6535,19800000.0
2009-09-10 04:55:00,1.6535,1.6536,1.6535,1.6536,23800000.0
2009-09-10 04:56:00,1.65355,1.6536,1.65355,1.65355,6800000.0
2009-09-10 04:57:00,1.6535,1.6537,1.65345,1.6537,60100000.0
2009-09-10 04:58:00,1.6537,1.6537,1.65365,1.6537,38300000.0
2009-09-10 04:59:00,1.65365,1.65375,1.65365,1.65375,17000000.0
2009-09-10 05:00:00,1.65375,1.6538,1.65375,1.6538,20900000.0
2009-09-10 05:01:00,1.65385,1.6541,1.6538,1.6538,132500000.0
2009-09-10 05:02:00,1.65385,1.65395,1.65385,1.6539,24400000.0
2009-09-10 05:03:00,1.6539,1.6539,1.6538,1.6538,68600000.0
2009-09-10 05:04:00,1.6538,1.6538,1.6537,1.6537,179400000.0
2009-09-10 05:05:00,1.65375,1.65385,1.65375,1.65385,62600000.0
2009-09-10 05:06:00,1.65385,1.65385,1.6537,1.6537,80000000.0
2009-09-10 05:07:00,1.6537,1.6538,1.6536,1.6537,77500000.0
2009-09-10 05:08:00,1.6537,1.6541,1.6537,1.6539,98000000.0
2009-09-10 05:09:00,1.6539,1.6539,1.6538,1.6539,32200000.0
2009-09-10 05:10:00,1.6539,1.6542,1.6539,1.6542,90700000.0
2009-09-10 05:11:00,1.6541,1.6542,1.6541,1.6541,116900000.0
2009-09-10 05:12:00,1.6541,1.65415,1.6541,1.65415,88600000.0
2009-09-10 05:13:00,1.65415,1.6545,1.65415,1.6544,61000000.0
2009-09-10 05:14:00,1.6544,1.65445,1.6543,1.6543,118300000.0
2009-09-10 05:15:00,1.6543,1.65435,1.6543,1.6543,26000000.0
2009-09-10 05:16:00,1.6543,1.6543,1.65425,1.65425,83100000.0
2009-09-10 05:17:00,1.65425,1.6543,1.65425,1.6543,51500000.0
2009-09-10 05:18:00,1.6543,1.6544,1.65395,1.6544,176000000.0
2009-09-10 05:19:00,1.6544,1.6546,1.65435,1.65435,105800000.0
2009-09-10 05:20:00,1.65435,1.65435,1.6537,1.6539,180700000.0
2009-09-10 05:21:00,1.6539,1.65395,1.6538,1.65395,106600000.0
2009-09-10 05:22:00,1.654,1.65415,1.65385,1.6541,85400000.0
2009-09-10 05:23:00,1.6543,1.6543,1.65415,1.6543,89300000.0
2009-09-10 05:24:00,1.65435,1.6544,1.6543,1.6543,134200000.0
2009-09-10 05:25:00,1.6543,1.65435,1.6542,1.65425,172500000.0
2009-09-10 05:26:00,1.65425,1.65425,1.65425,1.65425,22400000.0
2009-09-10 05:27:00,1.65425,1.6543,1.65405,1.65405,99300000.0
2009-09-10 05:28:00,1.65405,1.6541,1.6537,1.65395,113600000.0
2009-09-10 05:29:00,1.654,1.654,1.6537,1.6537,153300000.0
2009-09-10 05:30:00,1.6537,1.6537,1.65365,1.6537,19200000.0
2009-09-10 05:31:00,1.6537,1.6539,1.6537,1.6539,74700000.0
2009-09-10 05:32:00,1.6539,1.65395,1.6538,1.6538,32200000.0
2009-09-10 05:33:00,1.6539,1.6539,1.6539,1.6539,12000000.0
2009-09-10 05:34:00,1.6539,1.6539,1.6538,1.6539,25800000.0
2009-09-10 05:35:00,1.6539,1.6542,1.6539,1.6542,35400000.0
2009-09-10 05:36:00,1.6542,1.6542,1.6542,1.6542,20800000.0
2009-09-10 05:37:00,1.6542,1.65425,1.65415,1.6542,42200000.0
2009-09-10 05:38:00,1.6542,1.6542,1.65415,1.6542,12700000.0
2009-09-10 05:39:00,1.65415,1.6543,1.65415,1.6542,54600000.0
2009-09-10 05:40:00,1.65415,1.6543,1.65415,1.6542,48800000.0
2009-09-10 05:41:00,1.6542,1.6542,1.65395,1.654,105100000.0
2009-09-10 05:42:00,1.654,1.6541,1.6539,1.65395,96500000.0
2009-09-10 05:43:00,1.65395,1.654,1.6539,1.654,55800000.0
2009-09-10 05:44:00,1.654,1.6544,1.654,1.6544,42500000.0
2009-09-10 05:45:00,1.6544,1.65445,1.6543,1.6543,111600000.0
2009-09-10 05:46:00,1.65435,1.6545,1.65435,1.65445,127500000.0
2009-09-10 05:47:00,1.65445,1.65455,1.6544,1.65445,110100000.0
2009-09-10 05:48:00,1.65445,1.6546,1.65445,1.65455,52800000.0
2009-09-10 05:49:00,1.65455,1.6548,1.65455,1.6548,120200000.0
2009-09-10 05:50:00,1.6548,1.6552,1.6548,1.6551,190200000.0
2009-09-10 05:51:00,1.655,1.65535,1.65495,1.65515,87000000.0
2009-09-10 05:52:00,1.65515,1.6553,1.6551,1.65515,52600000.0
2009-09-10 05:53:00,1.65515,1.6555,1.65515,1.65545,112000000.0
2009-09-10 05:54:00,1.65545,1.65595,1.6554,1.6558,220800000.0
2009-09-10 05:55:00,1.65585,1.6559,1.65565,1.6557,131500000.0
2009-09-10 05:56:00,1.6557,1.6557,1.65555,1.6557,190200000.0
2009-09-10 05:57:00,1.6557,1.65585,1.6556,1.6557,169700000.0
2009-09-10 05:58:00,1.6557,1.6557,1.6554,1.6555,64800000.0
2009-09-10 05:59:00,1.6555,1.65555,1.65525,1.65525,116500000.0
2009-09-10 06:00:00,1.65545,1.65545,1.65505,1.65505,130200000.0
2009-09-10 06:01:00,1.65505,1.6552,1.655,1.6551,82700000.0
2009-09-10 06:02:00,1.6551,1.65515,1.65505,1.6551,117900000.0
2009-09-10 06:03:00,1.6551,1.6553,1.65505,1.65525,88900000.0
2009-09-10 06:04:00,1.65525,1.65525,1.6552,1.6552,22500000.0
2009-09-10 06:05:00,1.6552,1.6552,1.65515,1.6552,7400000.0
2009-09-10 06:06:00,1.6552,1.6553,1.6552,1.6553,34300000.0
2009-09-10 06:07:00,1.6553,1.65565,1.6553,1.6555,54100000.0
2009-09-10 06:08:00,1.6555,1.65585,1.6555,1.6558,60100000.0
2009-09-10 06:09:00,1.65585,1.6562,1.65575,1.6561,198800000.0
2009-09-10 06:10:00,1.6561,1.65615,1.656,1.6561,185200000.0
2009-09-10 06:11:00,1.6561,1.6561,1.6559,1.65595,134500000.0
2009-09-10 06:12:00,1.65595,1.656,1.65595,1.65595,52400000.0
2009-09-10 06:13:00,1.65595,1.656,1.6559,1.65595,82800000.0
2009-09-10 06:14:00,1.65595,1.65605,1.6559,1.656,128900000.0
2009-09-10 06:15:00,1.656,1.656,1.6559,1.65595,57200000.0
2009-09-10 06:16:00,1.65595,1.65595,1.6557,1.65575,85700000.0
2009-09-10 06:17:00,1.65575,1.6561,1.65575,1.656,166400000.0
2009-09-10 06:18:00,1.656,1.65605,1.6559,1.65605,128900000.0
2009-09-10 06:19:00,1.65605,1.6561,1.65595,1.65595,75400000.0
2009-09-10 06:20:00,1.656,1.6562,1.65595,1.65605,102100000.0
2009-09-10 06:21:00,1.65605,1.65605,1.65605,1.65605,17600000.0
2009-09-10 06:22:00,1.65605,1.65615,1.656,1.6561,110100000.0
2009-09-10 06:23:00,1.6561,1.6561,1.65585,1.65595,78600000.0
2009-09-10 06:24:00,1.6559,1.65595,1.6558,1.6558,67700000.0
2009-09-10 06:25:00,1.6558,1.6559,1.6557,1.6559,82200000.0
2009-09-10 06:26:00,1.65585,1.6559,1.65585,1.65585,18800000.0
2009-09-10 06:27:00,1.65585,1.656,1.6558,1.6558,52700000.0
2009-09-10 06:28:00,1.6558,1.65585,1.6558,1.6558,78700000.0
2009-09-10 06:29:00,1.6558,1.65585,1.6558,1.65585,34100000.0
2009-09-10 06:30:00,1.65585,1.6559,1.65585,1.65585,31200000.0
2009-09-10 06:31:00,1.65585,1.65585,1.65585,1.65585,14400000.0
2009-09-10 06:32:00,1.65585,1.6559,1.6558,1.6558,11000000.0
2009-09-10 06:33:00,1.6558,1.6558,1.65575,1.6558,35000000.0
2009-09-10 06:34:00,1.6558,1.6559,1.6557,1.6557,25400000.0
2009-09-10 06:35:00,1.6557,1.6557,1.6553,1.6554,50400000.0
2009-09-10 06:36:00,1.6553,1.6555,1.6553,1.6555,24700000.0
2009-09-10 06:37:00,1.6555,1.6556,1.65545,1.6555,79400000.0
2009-09-10 06:38:00,1.6555,1.6555,1.6553,1.65535,157400000.0
2009-09-10 06:39:00,1.65535,1.65535,1.65535,1.65535,2400000.0
2009-09-10 06:40:00,1.65535,1.6558,1.65535,1.6558,126500000.0
2009-09-10 06:41:00,1.6558,1.6558,1.65565,1.65565,43600000.0
2009-09-10 06:42:00,1.6557,1.6557,1.65545,1.65545,40600000.0
2009-09-10 06:43:00,1.65545,1.65545,1.65525,1.65525,42600000.0
2009-09-10 06:44:00,1.65525,1.65525,1.6549,1.65495,113900000.0
2009-09-10 06:45:00,1.65495,1.65495,1.6548,1.6549,51000000.0
2009-09-10 06:46:00,1.6549,1.6549,1.65485,1.65485,21000000.0
2009-09-10 06:47:00,1.6548,1.6552,1.6548,1.6552,95600000.0
2009-09-10 06:48:00,1.6552,1.65535,1.6551,1.6551,95500000.0
2009-09-10 06:49:00,1.6551,1.65515,1.65495,1.65505,57100000.0
2009-09-10 06:50:00,1.6551,1.65525,1.65495,1.65505,64200000.0
2009-09-10 06:51:00,1.65505,1.65515,1.65505,1.65515,162100000.0
2009-09-10 06:52:00,1.6551,1.6551,1.6551,1.6551,20500000.0
2009-09-10 06:53:00,1.6551,1.65515,1.6551,1.65515,25300000.0
2009-09-10 06:54:00,1.65515,1.6552,1.655,1.6551,61700000.0
2009-09-10 06:55:00,1.6551,1.6551,1.65475,1.65495,107100000.0
2009-09-10 06:56:00,1.65495,1.6551,1.65485,1.6551,157000000.0
2009-09-10 06:57:00,1.6551,1.65535,1.6551,1.65525,85200000.0
2009-09-10 06:58:00,1.65525,1.6553,1.65525,1.6553,15400000.0
2009-09-10 06:59:00,1.65525,1.65535,1.6551,1.6551,138700000.0
2009-09-10 07:00:00,1.6551,1.6552,1.655,1.6552,68300000.0
2009-09-10 07:01:00,1.6552,1.6552,1.6551,1.6551,53700000.0
2009-09-10 07:02:00,1.6551,1.6551,1.6551,1.6551,146300000.0
2009-09-10 07:03:00,1.6551,1.65545,1.6551,1.65535,87100000.0
2009-09-10 07:04:00,1.65535,1.6554,1.6553,1.65535,58400000.0
2009-09-10 07:05:00,1.65535,1.65535,1.6553,1.6553,47900000.0
2009-09-10 07:06:00,1.6553,1.6553,1.6548,1.6551,116900000.0
2009-09-10 07:07:00,1.6551,1.6555,1.6551,1.6554,35300000.0
2009-09-10 07:08:00,1.6554,1.6555,1.6554,1.6555,6000000.0
2009-09-10 07:09:00,1.6555,1.6557,1.6553,1.65535,37400000.0
2009-09-10 07:10:00,1.65535,1.6556,1.6553,1.65545,172500000.0
2009-09-10 07:11:00,1.65545,1.6555,1.6554,1.6555,58400000.0
2009-09-10 07:12:00,1.6555,1.6555,1.65545,1.65545,21500000.0
2009-09-10 07:13:00,1.65545,1.6556,1.65545,1.65555,150300000.0
2009-09-10 07:14:00,1.65555,1.6556,1.6555,1.6556,92300000.0
2009-09-10 07:15:00,1.6556,1.6556,1.65545,1.6556,69700000.0
2009-09-10 07:16:00,1.6556,1.65585,1.6556,1.6558,73800000.0
2009-09-10 07:17:00,1.6558,1.6559,1.6558,1.6559,58500000.0
2009-09-10 07:18:00,1.6559,1.65605,1.6559,1.65605,104800000.0
2009-09-10 07:19:00,1.65605,1.65605,1.65565,1.65575,187800000.0
2009-09-10 07:20:00,1.65575,1.6558,1.6557,1.65575,194100000.0
2009-09-10 07:21:00,1.65575,1.6558,1.65565,1.65575,183500000.0
2009-09-10 07:22:00,1.65575,1.65575,1.65565,1.65575,24900000.0
2009-09-10 07:23:00,1.65575,1.65575,1.6556,1.65565,176400000.0
2009-09-10 07:24:00,1.65565,1.65575,1.6556,1.65575,125700000.0
2009-09-10 07:25:00,1.65575,1.65575,1.65555,1.65555,226800002.0
2009-09-10 07:26:00,1.65555,1.6556,1.6555,1.6555,62900000.0
2009-09-10 07:27:00,1.65555,1.65555,1.65525,1.6554,126200000.0
2009-09-10 07:28:00,1.6554,1.6554,1.65525,1.6554,31200000.0
2009-09-10 07:29:00,1.6554,1.6555,1.65535,1.65535,84500000.0
2009-09-10 07:30:00,1.65535,1.6554,1.6551,1.6552,71800000.0
2009-09-10 07:31:00,1.6552,1.65525,1.65495,1.6552,121800000.0
2009-09-10 07:32:00,1.6552,1.6552,1.6551,1.6552,80700000.0
2009-09-10 07:33:00,1.6552,1.6554,1.6552,1.6553,98000000.0
2009-09-10 07:34:00,1.6553,1.65565,1.6553,1.6556,92000000.0
2009-09-10 07:35:00,1.6556,1.65575,1.6555,1.6557,86200000.0
2009-09-10 07:36:00,1.6557,1.6557,1.65535,1.6554,92300000.0
2009-09-10 07:37:00,1.6554,1.6554,1.6553,1.6553,60400000.0
2009-09-10 07:38:00,1.6553,1.6556,1.6553,1.6556,86300000.0
2009-09-10 07:39:00,1.6556,1.65585,1.6556,1.6558,101900000.0
2009-09-10 07:40:00,1.6558,1.6558,1.6555,1.65555,123400000.0
2009-09-10 07:41:00,1.65555,1.65555,1.6555,1.6555,76300000.0
2009-09-10 07:42:00,1.6555,1.65555,1.6555,1.6555,87000000.0
2009-09-10 07:43:00,1.6555,1.6556,1.6555,1.6556,27600000.0
2009-09-10 07:44:00,1.6556,1.6556,1.6555,1.6555,19100000.0
2009-09-10 07:45:00,1.6555,1.6555,1.65525,1.65525,82600000.0
2009-09-10 07:46:00,1.65525,1.65525,1.65475,1.6549,100200000.0
2009-09-10 07:47:00,1.6549,1.6549,1.65465,1.65485,92400000.0
2009-09-10 07:48:00,1.65485,1.65485,1.6545,1.6546,47600000.0
2009-09-10 07:49:00,1.6546,1.6546,1.65425,1.6543,201800000.0
2009-09-10 07:50:00,1.6543,1.6552,1.6543,1.65505,175200000.0
2009-09-10 07:51:00,1.6551,1.65525,1.6551,1.6552,82900000.0
2009-09-10 07:52:00,1.65505,1.65505,1.6549,1.6549,136200000.0
2009-09-10 07:53:00,1.6549,1.65525,1.6549,1.65505,243300000.0
2009-09-10 07:54:00,1.65505,1.65505,1.6545,1.65465,265800000.0
2009-09-10 07:55:00,1.65465,1.6548,1.65465,1.65475,80100000.0
2009-09-10 07:56:00,1.65475,1.655,1.65475,1.65495,133200000.0
2009-09-10 07:57:00,1.65495,1.65535,1.6549,1.6553,163900000.0
2009-09-10 07:58:00,1.6553,1.65555,1.6553,1.65535,179800000.0
2009-09-10 07:59:00,1.65535,1.6554,1.6553,1.65535,182400000.0
2009-09-10 08:00:00,1.65535,1.6563,1.6553,1.6561,225100000.0
2009-09-10 08:01:00,1.6561,1.65655,1.65605,1.6565,240700000.0
2009-09-10 08:02:00,1.6564,1.6564,1.6562,1.65625,112100000.0
2009-09-10 08:03:00,1.65625,1.6563,1.6562,1.6563,114300000.0
2009-09-10 08:04:00,1.6562,1.6562,1.6555,1.65555,162800000.0
2009-09-10 08:05:00,1.65555,1.6556,1.6554,1.6554,218300000.0
2009-09-10 08:06:00,1.6554,1.6554,1.6544,1.6544,229800000.0
2009-09-10 08:07:00,1.6544,1.6544,1.65395,1.6543,356899999.0
2009-09-10 08:08:00,1.6544,1.65445,1.65425,1.6544,284300000.0
2009-09-10 08:09:00,1.6544,1.6546,1.6544,1.6545,295800000.0
2009-09-10 08:10:00,1.6545,1.6545,1.6545,1.6545,141600000.0
2009-09-10 08:11:00,1.6545,1.65455,1.6543,1.65445,259600000.0
2009-09-10 08:12:00,1.6545,1.6547,1.6543,1.65465,211000000.0
2009-09-10 08:13:00,1.65465,1.65475,1.6546,1.6547,139300000.0
2009-09-10 08:14:00,1.6548,1.6553,1.6548,1.6553,263200000.0
2009-09-10 08:15:00,1.6553,1.6555,1.6552,1.6554,293300000.0
2009-09-10 08:16:00,1.6554,1.6555,1.6553,1.6553,51500000.0
2009-09-10 08:17:00,1.6553,1.6553,1.6551,1.6553,173300000.0
2009-09-10 08:18:00,1.6553,1.6553,1.6549,1.6549,116300000.0
2009-09-10 08:19:00,1.6549,1.6549,1.6548,1.6549,96200000.0
2009-09-10 08:20:00,1.65485,1.6549,1.6548,1.6549,42800000.0
2009-09-10 08:21:00,1.65485,1.6549,1.6547,1.65485,127600000.0
2009-09-10 08:22:00,1.65485,1.6549,1.65485,1.6549,128200000.0
2009-09-10 08:23:00,1.6549,1.6549,1.6547,1.6548,190000000.0
2009-09-10 08:24:00,1.6548,1.655,1.6547,1.65495,65700000.0
2009-09-10 08:25:00,1.65495,1.655,1.6548,1.655,172100000.0
2009-09-10 08:26:00,1.655,1.655,1.65495,1.655,97900000.0
2009-09-10 08:27:00,1.655,1.655,1.6547,1.6548,197600000.0
2009-09-10 08:28:00,1.6547,1.6548,1.6547,1.6548,66300000.0
2009-09-10 08:29:00,1.6548,1.6548,1.6544,1.6545,159400000.0
2009-09-10 08:30:00,1.65455,1.6546,1.65425,1.6545,328700000.0
2009-09-10 08:31:00,1.6545,1.6545,1.65425,1.6543,217500000.0
2009-09-10 08:32:00,1.6543,1.65455,1.65425,1.6544,84700000.0
2009-09-10 08:33:00,1.6544,1.6546,1.6544,1.6546,298500000.0
2009-09-10 08:34:00,1.6545,1.6548,1.6545,1.65475,198600000.0
2009-09-10 08:35:00,1.6547,1.6548,1.6547,1.65475,85300000.0
2009-09-10 08:36:00,1.65475,1.6553,1.65475,1.6553,161300000.0
2009-09-10 08:37:00,1.65525,1.6553,1.6547,1.6547,226600000.0
2009-09-10 08:38:00,1.6547,1.6553,1.6547,1.65515,243700000.0
2009-09-10 08:39:00,1.6552,1.6555,1.6552,1.6555,260000000.0
2009-09-10 08:40:00,1.6555,1.65565,1.65545,1.65555,133300000.0
2009-09-10 08:41:00,1.6557,1.6559,1.6557,1.6558,251600000.0
2009-09-10 08:42:00,1.6558,1.6559,1.6555,1.6557,434000001.0
2009-09-10 08:43:00,1.6557,1.6558,1.6554,1.6554,268900000.0
2009-09-10 08:44:00,1.6554,1.6555,1.65475,1.65505,225100000.0
2009-09-10 08:45:00,1.6551,1.65535,1.65505,1.6552,94300000.0
2009-09-10 08:46:00,1.6552,1.6552,1.65465,1.6548,461600000.0
2009-09-10 08:47:00,1.6548,1.6549,1.6547,1.6549,275500000.0
2009-09-10 08:48:00,1.65485,1.65495,1.6548,1.6549,210700000.0
2009-09-10 08:49:00,1.65495,1.65495,1.6548,1.6548,110200000.0
2009-09-10 08:50:00,1.6548,1.655,1.6548,1.655,130900000.0
2009-09-10 08:51:00,1.655,1.6551,1.6549,1.6551,122900000.0
2009-09-10 08:52:00,1.6551,1.6552,1.6546,1.6547,266300000.0
2009-09-10 08:53:00,1.6548,1.6548,1.65465,1.6547,158400000.0
2009-09-10 08:54:00,1.6547,1.6547,1.6542,1.6543,113900000.0
2009-09-10 08:55:00,1.6543,1.6548,1.65425,1.65475,426300001.0
2009-09-10 08:56:00,1.65475,1.6552,1.6546,1.6551,129800000.0
2009-09-10 08:57:00,1.6551,1.6551,1.6549,1.6551,210000000.0
2009-09-10 08:58:00,1.6551,1.6553,1.6551,1.6552,218600000.0
2009-09-10 08:59:00,1.6552,1.6554,1.6551,1.65515,141100000.0
2009-09-10 09:00:00,1.65515,1.6552,1.65505,1.65505,176900000.0
2009-09-10 09:01:00,1.65505,1.65505,1.65455,1.6548,323500000.0
2009-09-10 09:02:00,1.65485,1.65485,1.65385,1.65455,421800000.0
2009-09-10 09:03:00,1.65455,1.65455,1.654,1.654,285600000.0
2009-09-10 09:04:00,1.654,1.6545,1.654,1.6544,371900000.0
2009-09-10 09:05:00,1.6544,1.6544,1.654,1.6542,331600000.0
2009-09-10 09:06:00,1.6542,1.6543,1.65415,1.65415,140900000.0
2009-09-10 09:07:00,1.6542,1.6546,1.6542,1.6543,306900000.0
2009-09-10 09:08:00,1.6543,1.6545,1.6543,1.6544,313300000.0
2009-09-10 09:09:00,1.6544,1.6545,1.6543,1.6544,116700000.0
2009-09-10 09:10:00,1.6544,1.6544,1.6541,1.6543,325800000.0
2009-09-10 09:11:00,1.6544,1.6545,1.6541,1.6541,238600000.0
2009-09-10 09:12:00,1.6542,1.6545,1.6542,1.6543,306300000.0
2009-09-10 09:13:00,1.6543,1.6543,1.65395,1.65415,260300000.0
2009-09-10 09:14:00,1.6542,1.6542,1.65355,1.6536,279300000.0
2009-09-10 09:15:00,1.65365,1.6537,1.65335,1.6535,205400000.0
2009-09-10 09:16:00,1.6534,1.6546,1.6534,1.6545,277300000.0
2009-09-10 09:17:00,1.6547,1.6547,1.6541,1.6541,225400000.0
2009-09-10 09:18:00,1.6541,1.6542,1.6539,1.65395,319300000.0
2009-09-10 09:19:00,1.65395,1.65415,1.6536,1.6537,362500000.0
2009-09-10 09:20:00,1.6536,1.6537,1.6535,1.6535,288200000.0
2009-09-10 09:21:00,1.6535,1.6535,1.65315,1.6533,359000000.0
2009-09-10 09:22:00,1.6533,1.6536,1.6532,1.6533,344500000.0
2009-09-10 09:23:00,1.6533,1.6533,1.6525,1.6525,522200000.0
2009-09-10 09:24:00,1.6525,1.6526,1.65235,1.65245,498400000.0
2009-09-10 09:25:00,1.6524,1.65245,1.65185,1.652,622299998.0
2009-09-10 09:26:00,1.6519,1.65195,1.65105,1.65175,772500000.0
2009-09-10 09:27:00,1.65175,1.6521,1.6516,1.6518,454700000.0
2009-09-10 09:28:00,1.6518,1.6519,1.6516,1.6518,279500000.0
2009-09-10 09:29:00,1.6518,1.65185,1.6511,1.65135,369100000.0
2009-09-10 09:30:00,1.65125,1.6514,1.6508,1.6508,323200000.0
2009-09-10 09:31:00,1.65065,1.65095,1.65055,1.65075,546300000.0
2009-09-10 09:32:00,1.65075,1.651,1.6505,1.6507,453900000.0
2009-09-10 09:33:00,1.65065,1.6512,1.65055,1.651,490000000.0
2009-09-10 09:34:00,1.651,1.65135,1.651,1.65135,225100000.0
2009-09-10 09:35:00,1.65135,1.65135,1.6509,1.651,371700000.0
2009-09-10 09:36:00,1.651,1.6512,1.65075,1.651,351300000.0
2009-09-10 09:37:00,1.65105,1.6513,1.6508,1.6512,370600000.0
2009-09-10 09:38:00,1.6512,1.65135,1.65105,1.6511,350400000.0
2009-09-10 09:39:00,1.6511,1.6514,1.6511,1.65135,158000000.0
2009-09-10 09:40:00,1.6514,1.652,1.65135,1.652,269900000.0
2009-09-10 09:41:00,1.65185,1.6519,1.6517,1.6518,228500000.0
2009-09-10 09:42:00,1.6518,1.6518,1.6511,1.6513,368900000.0
2009-09-10 09:43:00,1.6513,1.65145,1.65115,1.6512,256800000.0
2009-09-10 09:44:00,1.65125,1.65135,1.6511,1.6512,412400000.0
2009-09-10 09:45:00,1.6512,1.65125,1.651,1.65105,282300000.0
2009-09-10 09:46:00,1.6511,1.6517,1.6511,1.6516,239100000.0
2009-09-10 09:47:00,1.6516,1.6516,1.651,1.651,388600000.0
2009-09-10 09:48:00,1.6512,1.6517,1.65095,1.6515,523300000.0
2009-09-10 09:49:00,1.6515,1.6515,1.6505,1.6506,333600000.0
2009-09-10 09:50:00,1.6506,1.6507,1.6503,1.6503,369400000.0
2009-09-10 09:51:00,1.6503,1.6505,1.64965,1.6505,496700001.0
2009-09-10 09:52:00,1.6505,1.6508,1.6505,1.65075,507500000.0
2009-09-10 09:53:00,1.6508,1.6512,1.6507,1.6508,449800000.0
2009-09-10 09:54:00,1.6509,1.6511,1.65055,1.6509,349800000.0
2009-09-10 09:55:00,1.6509,1.6515,1.6506,1.65135,426000000.0
2009-09-10 09:56:00,1.65135,1.6514,1.6511,1.65135,353700000.0
2009-09-10 09:57:00,1.65135,1.6519,1.65135,1.65185,399200000.0
2009-09-10 09:58:00,1.65185,1.65215,1.6518,1.65205,276100000.0
2009-09-10 09:59:00,1.65205,1.6521,1.6513,1.6513,286800000.0
2009-09-10 10:00:00,1.6513,1.6517,1.65125,1.6513,390200000.0
2009-09-10 10:01:00,1.6513,1.65135,1.6509,1.651,446000000.0
2009-09-10 10:02:00,1.651,1.6511,1.6506,1.6508,435700000.0
2009-09-10 10:03:00,1.6508,1.65145,1.6507,1.6513,520300000.0
2009-09-10 10:04:00,1.65135,1.65185,1.65135,1.6518,418700000.0
2009-09-10 10:05:00,1.65175,1.652,1.65175,1.65175,197900000.0
2009-09-10 10:06:00,1.65195,1.652,1.65165,1.652,319000000.0
2009-09-10 10:07:00,1.652,1.6526,1.652,1.6524,425700000.0
2009-09-10 10:08:00,1.65245,1.6529,1.65235,1.65265,490599999.0
2009-09-10 10:09:00,1.6527,1.6527,1.6522,1.65245,274900000.0
2009-09-10 10:10:00,1.6524,1.65245,1.652,1.6521,317700000.0
2009-09-10 10:11:00,1.6521,1.6522,1.65195,1.6521,264000000.0
2009-09-10 10:12:00,1.65205,1.6521,1.65155,1.6516,377900000.0
2009-09-10 10:13:00,1.6516,1.6517,1.65135,1.6516,337200000.0
2009-09-10 10:14:00,1.6516,1.65185,1.6516,1.6517,185800000.0
2009-09-10 10:15:00,1.6517,1.6517,1.6516,1.6517,109600000.0
2009-09-10 10:16:00,1.6517,1.6518,1.65165,1.65165,173000000.0
2009-09-10 10:17:00,1.6516,1.6517,1.6514,1.6514,327200000.0
2009-09-10 10:18:00,1.6514,1.6518,1.6513,1.6514,515400000.0
2009-09-10 10:19:00,1.6515,1.6515,1.6513,1.65135,456000000.0
2009-09-10 10:20:00,1.65135,1.65135,1.65095,1.6512,290600000.0
2009-09-10 10:21:00,1.6512,1.65135,1.65105,1.6513,288400000.0
2009-09-10 10:22:00,1.6513,1.65145,1.65105,1.65105,182300000.0
2009-09-10 10:23:00,1.65105,1.65115,1.65105,1.65105,163700000.0
2009-09-10 10:24:00,1.651,1.6512,1.651,1.6512,211700000.0
2009-09-10 10:25:00,1.6512,1.6513,1.65105,1.6511,77900000.0
2009-09-10 10:26:00,1.65105,1.65135,1.65085,1.6511,308900000.0
2009-09-10 10:27:00,1.65095,1.6513,1.65065,1.6511,340800000.0
2009-09-10 10:28:00,1.6512,1.6517,1.6512,1.6514,346500000.0
2009-09-10 10:29:00,1.6514,1.6514,1.6508,1.6508,388800000.0
2009-09-10 10:30:00,1.6508,1.6509,1.65045,1.6507,354900000.0
2009-09-10 10:31:00,1.6507,1.6515,1.6507,1.6515,350600000.0
2009-09-10 10:32:00,1.65145,1.6516,1.65115,1.6515,293700000.0
2009-09-10 10:33:00,1.65155,1.6516,1.6511,1.6512,90600000.0
2009-09-10 10:34:00,1.6511,1.6513,1.65105,1.65125,308800000.0
2009-09-10 10:35:00,1.6513,1.6519,1.6513,1.6515,400100000.0
2009-09-10 10:36:00,1.6515,1.6515,1.6513,1.6515,168700000.0
2009-09-10 10:37:00,1.6515,1.6517,1.6513,1.65155,164000000.0
2009-09-10 10:38:00,1.65155,1.6519,1.6514,1.6517,277500000.0
2009-09-10 10:39:00,1.6517,1.6519,1.65165,1.65185,462800000.0
2009-09-10 10:40:00,1.6518,1.6518,1.65155,1.6517,293300000.0
2009-09-10 10:41:00,1.6517,1.6518,1.6516,1.6517,323700000.0
2009-09-10 10:42:00,1.65175,1.6519,1.65155,1.6517,364500001.0
2009-09-10 10:43:00,1.6516,1.6519,1.6516,1.6517,370300000.0
2009-09-10 10:44:00,1.6517,1.6519,1.6516,1.6516,491000000.0
2009-09-10 10:45:00,1.6517,1.6519,1.65165,1.6517,260200000.0
2009-09-10 10:46:00,1.65165,1.65175,1.65135,1.65175,223400000.0
2009-09-10 10:47:00,1.65175,1.65175,1.6515,1.65165,151900000.0
2009-09-10 10:48:00,1.6517,1.65175,1.65145,1.65155,148400000.0
2009-09-10 10:49:00,1.6515,1.65155,1.65135,1.6514,166800000.0
2009-09-10 10:50:00,1.6514,1.6515,1.65125,1.6515,225400001.0
2009-09-10 10:51:00,1.6516,1.6518,1.6516,1.6517,236100000.0
2009-09-10 10:52:00,1.6518,1.65185,1.6516,1.65165,209200000.0
2009-09-10 10:53:00,1.65165,1.65175,1.65145,1.65155,321700000.0
2009-09-10 10:54:00,1.65145,1.65145,1.65135,1.6514,158000000.0
2009-09-10 10:55:00,1.6514,1.6516,1.65135,1.65145,229800000.0
2009-09-10 10:56:00,1.65145,1.65155,1.65135,1.65135,137900000.0
2009-09-10 10:57:00,1.6513,1.6513,1.6507,1.651,322900000.0
2009-09-10 10:58:00,1.65095,1.6514,1.65085,1.6514,317600000.0
2009-09-10 10:59:00,1.6515,1.6516,1.65135,1.6515,556300000.0
2009-09-10 11:00:00,1.6515,1.6517,1.6513,1.65165,408000000.0
2009-09-10 11:01:00,1.65165,1.65185,1.65145,1.6517,362000000.0
2009-09-10 11:02:00,1.6517,1.65225,1.65165,1.65215,487200000.0
2009-09-10 11:03:00,1.65225,1.65225,1.6519,1.652,594100000.0
2009-09-10 11:04:00,1.652,1.6522,1.65195,1.6521,438000000.0
2009-09-10 11:05:00,1.6521,1.6523,1.652,1.65215,476000000.0
2009-09-10 11:06:00,1.65215,1.6526,1.6521,1.6524,481200000.0
2009-09-10 11:07:00,1.6524,1.6528,1.6524,1.6526,422900000.0
2009-09-10 11:08:00,1.6526,1.6528,1.6525,1.6526,360500000.0
2009-09-10 11:09:00,1.65255,1.65285,1.65245,1.6526,335400000.0
2009-09-10 11:10:00,1.6526,1.65265,1.6524,1.65255,194200000.0
2009-09-10 11:11:00,1.65255,1.6531,1.6525,1.6531,394700000.0
2009-09-10 11:12:00,1.65305,1.6537,1.65305,1.65355,574400000.0
2009-09-10 11:13:00,1.6537,1.65385,1.65335,1.6535,380400000.0
2009-09-10 11:14:00,1.6535,1.65355,1.6534,1.6535,267300000.0
2009-09-10 11:15:00,1.6534,1.654,1.6534,1.6538,343100000.0
2009-09-10 11:16:00,1.6538,1.6539,1.6534,1.6535,319800000.0
2009-09-10 11:17:00,1.6535,1.6535,1.6534,1.6534,336500000.0
2009-09-10 11:18:00,1.65335,1.65405,1.6532,1.6538,621799999.0
2009-09-10 11:19:00,1.6539,1.6542,1.65365,1.6539,501400000.0
2009-09-10 11:20:00,1.654,1.654,1.6534,1.6534,337600000.0
2009-09-10 11:21:00,1.6534,1.6534,1.6531,1.6533,412200000.0
2009-09-10 11:22:00,1.65325,1.6535,1.6532,1.65335,155100000.0
2009-09-10 11:23:00,1.6533,1.6533,1.65265,1.6527,235100000.0
2009-09-10 11:24:00,1.6527,1.6529,1.6526,1.6527,390600000.0
2009-09-10 11:25:00,1.6527,1.65275,1.6526,1.6527,366900000.0
2009-09-10 11:26:00,1.6527,1.6527,1.65225,1.65235,329000000.0
2009-09-10 11:27:00,1.65235,1.6524,1.65215,1.65225,383400000.0
2009-09-10 11:28:00,1.6522,1.6523,1.652,1.652,307599999.0
2009-09-10 11:29:00,1.652,1.6523,1.652,1.6522,453000000.0
2009-09-10 11:30:00,1.6522,1.6524,1.65215,1.6524,193200000.0
2009-09-10 11:31:00,1.6524,1.65255,1.65235,1.65245,364300000.0
2009-09-10 11:32:00,1.65245,1.6525,1.65215,1.65225,226400000.0
2009-09-10 11:33:00,1.65225,1.65255,1.65215,1.6522,366200000.0
2009-09-10 11:34:00,1.6522,1.6522,1.65205,1.6522,303900000.0
2009-09-10 11:35:00,1.65225,1.65225,1.65185,1.6519,247900000.0
2009-09-10 11:36:00,1.6519,1.6522,1.65185,1.65205,219900000.0
2009-09-10 11:37:00,1.65205,1.65205,1.65175,1.652,191900000.0
2009-09-10 11:38:00,1.652,1.6522,1.65185,1.652,256000000.0
2009-09-10 11:39:00,1.652,1.6521,1.6516,1.652,318900000.0
2009-09-10 11:40:00,1.65185,1.6519,1.65155,1.6517,331000000.0
2009-09-10 11:41:00,1.6517,1.65175,1.65075,1.6508,407800000.0
2009-09-10 11:42:00,1.6508,1.65095,1.65005,1.6507,383200000.0
2009-09-10 11:43:00,1.6507,1.65075,1.6502,1.65045,191500000.0
2009-09-10 11:44:00,1.65045,1.65045,1.6497,1.64985,422800001.0
2009-09-10 11:45:00,1.6498,1.6503,1.6498,1.65015,192800000.0
2009-09-10 11:46:00,1.65015,1.6502,1.65,1.6501,214200000.0
2009-09-10 11:47:00,1.6501,1.6503,1.65,1.65005,207800000.0
2009-09-10 11:48:00,1.6501,1.6503,1.64995,1.65025,197600000.0
2009-09-10 11:49:00,1.65025,1.6504,1.65015,1.65015,334100000.0
2009-09-10 11:50:00,1.6502,1.65085,1.65015,1.6506,402900001.0
2009-09-10 11:51:00,1.65055,1.6507,1.65005,1.65005,397400000.0
2009-09-10 11:52:00,1.65005,1.6503,1.64995,1.6502,510600001.0
2009-09-10 11:53:00,1.6503,1.6503,1.6499,1.6499,228200000.0
2009-09-10 11:54:00,1.65,1.6502,1.6498,1.65,392800000.0
2009-09-10 11:55:00,1.65,1.65005,1.64965,1.64975,391800000.0
2009-09-10 11:56:00,1.6498,1.6498,1.6492,1.6492,439800001.0
2009-09-10 11:57:00,1.6492,1.6493,1.64905,1.6493,437400002.0
2009-09-10 11:58:00,1.6493,1.6493,1.6491,1.6491,390400000.0
2009-09-10 11:59:00,1.6491,1.6492,1.64885,1.64895,373200000.0
2009-09-10 12:00:00,1.64895,1.64955,1.64875,1.64935,356100000.0
2009-09-10 12:01:00,1.64935,1.6495,1.64905,1.6493,343000000.0
2009-09-10 12:02:00,1.6493,1.6493,1.6488,1.6488,360500000.0
2009-09-10 12:03:00,1.6488,1.649,1.64875,1.64895,348800000.0
2009-09-10 12:04:00,1.64895,1.64945,1.64875,1.6494,237100000.0
2009-09-10 12:05:00,1.6493,1.64945,1.649,1.649,267400000.0
2009-09-10 12:06:00,1.649,1.649,1.6482,1.64825,400000000.0
2009-09-10 12:07:00,1.6482,1.6483,1.64805,1.64815,394100000.0
2009-09-10 12:08:00,1.64815,1.6487,1.64815,1.6485,409600000.0
2009-09-10 12:09:00,1.64855,1.649,1.64835,1.6488,340400000.0
2009-09-10 12:10:00,1.6488,1.6489,1.6486,1.6488,481100000.0
2009-09-10 12:11:00,1.6488,1.6489,1.6485,1.6488,428699999.0
2009-09-10 12:12:00,1.6488,1.6494,1.6488,1.64935,279899999.0
2009-09-10 12:13:00,1.64935,1.64985,1.64885,1.6489,728199999.0
2009-09-10 12:14:00,1.6489,1.64895,1.6487,1.6488,254700000.0
2009-09-10 12:15:00,1.6488,1.6488,1.6481,1.64835,217600000.0
2009-09-10 12:16:00,1.64835,1.6491,1.64835,1.64905,245900000.0
2009-09-10 12:17:00,1.6491,1.64935,1.6491,1.64935,202099999.0
2009-09-10 12:18:00,1.64935,1.6494,1.6492,1.6493,99900000.0
2009-09-10 12:19:00,1.6493,1.6497,1.64925,1.64955,378400000.0
2009-09-10 12:20:00,1.64955,1.64965,1.64945,1.6495,183800000.0
2009-09-10 12:21:00,1.6495,1.64955,1.64945,1.64945,90400000.0
2009-09-10 12:22:00,1.64945,1.64975,1.64945,1.64975,156700000.0
2009-09-10 12:23:00,1.64975,1.64985,1.64945,1.64985,172900000.0
2009-09-10 12:24:00,1.64985,1.64995,1.64975,1.64995,169800000.0
2009-09-10 12:25:00,1.6499,1.6501,1.64985,1.64995,122300000.0
2009-09-10 12:26:00,1.64995,1.64995,1.6499,1.64995,35000000.0
2009-09-10 12:27:00,1.64995,1.65015,1.64995,1.6501,91100000.0
2009-09-10 12:28:00,1.65035,1.65045,1.6502,1.65045,151100000.0
2009-09-10 12:29:00,1.65045,1.65045,1.6501,1.6503,152200000.0
2009-09-10 12:30:00,1.65035,1.6505,1.65015,1.65045,85100000.0
2009-09-10 12:31:00,1.6505,1.65065,1.65045,1.65065,71800000.0
2009-09-10 12:32:00,1.65065,1.6517,1.65045,1.6515,320700000.0
2009-09-10 12:33:00,1.6515,1.6518,1.6515,1.65165,284800000.0
2009-09-10 12:34:00,1.6516,1.65165,1.6514,1.6514,215100000.0
2009-09-10 12:35:00,1.6514,1.6515,1.651,1.651,186800000.0
2009-09-10 12:36:00,1.651,1.6511,1.65095,1.6511,131600000.0
2009-09-10 12:37:00,1.6511,1.65125,1.6508,1.6508,236000000.0
2009-09-10 12:38:00,1.6508,1.6509,1.6506,1.6507,343200000.0
2009-09-10 12:39:00,1.65065,1.6508,1.6505,1.65055,267500000.0
2009-09-10 12:40:00,1.6506,1.6509,1.65055,1.65065,262400000.0
2009-09-10 12:41:00,1.6507,1.65155,1.6507,1.6512,249500000.0
2009-09-10 12:42:00,1.6512,1.65125,1.6511,1.6512,203700000.0
2009-09-10 12:43:00,1.6512,1.6514,1.6511,1.65135,226600000.0
2009-09-10 12:44:00,1.65135,1.6517,1.6513,1.6515,346700000.0
2009-09-10 12:45:00,1.6515,1.6515,1.6511,1.65125,267300000.0
2009-09-10 12:46:00,1.65125,1.6515,1.6509,1.65135,285400000.0
2009-09-10 12:47:00,1.65135,1.6519,1.6511,1.65185,358200000.0
2009-09-10 12:48:00,1.65185,1.6524,1.6518,1.6522,273800000.0
2009-09-10 12:49:00,1.6522,1.65235,1.652,1.652,256700000.0
2009-09-10 12:50:00,1.652,1.652,1.6516,1.6517,288200000.0
2009-09-10 12:51:00,1.65175,1.6518,1.6515,1.6517,284200000.0
2009-09-10 12:52:00,1.6518,1.652,1.65175,1.65195,335500000.0
2009-09-10 12:53:00,1.65195,1.65195,1.65155,1.65155,162600000.0
2009-09-10 12:54:00,1.6516,1.6518,1.65155,1.6518,143000000.0
2009-09-10 12:55:00,1.6518,1.65225,1.6517,1.6518,277400000.0
2009-09-10 12:56:00,1.6518,1.65205,1.6517,1.65185,169000000.0
2009-09-10 12:57:00,1.6518,1.6518,1.65145,1.6516,129700000.0
2009-09-10 12:58:00,1.6516,1.65165,1.6511,1.65155,203300000.0
2009-09-10 12:59:00,1.65155,1.65285,1.6513,1.6528,460099999.0
2009-09-10 13:00:00,1.6529,1.6587,1.6529,1.65645,334300000.0
2009-09-10 13:01:00,1.65645,1.6573,1.6552,1.6571,651900000.0
2009-09-10 13:02:00,1.6571,1.6597,1.65705,1.6596,577600000.0
2009-09-10 13:03:00,1.6596,1.6599,1.6578,1.6578,529900000.0
2009-09-10 13:04:00,1.6578,1.65845,1.6573,1.65735,474600000.0
2009-09-10 13:05:00,1.6573,1.6573,1.656,1.6562,495600000.0
2009-09-10 13:06:00,1.6562,1.65655,1.6558,1.65655,532500000.0
2009-09-10 13:07:00,1.65655,1.65695,1.65605,1.6561,432500000.0
2009-09-10 13:08:00,1.65605,1.6562,1.6556,1.65595,561700000.0
2009-09-10 13:09:00,1.65595,1.6561,1.6547,1.6548,531500000.0
2009-09-10 13:10:00,1.6548,1.6564,1.6548,1.6564,498700000.0
2009-09-10 13:11:00,1.6564,1.65695,1.65625,1.65685,351200000.0
2009-09-10 13:12:00,1.6569,1.6569,1.65535,1.65555,376800000.0
2009-09-10 13:13:00,1.6555,1.6558,1.6553,1.65575,198200000.0
2009-09-10 13:14:00,1.65575,1.6559,1.65535,1.65535,275000000.0
2009-09-10 13:15:00,1.65535,1.65535,1.6546,1.6552,258100000.0
2009-09-10 13:16:00,1.6552,1.6556,1.65505,1.65545,247800000.0
2009-09-10 13:17:00,1.6555,1.6556,1.6551,1.6553,466100001.0
2009-09-10 13:18:00,1.6553,1.6553,1.65455,1.6547,278300000.0
2009-09-10 13:19:00,1.6548,1.65515,1.6546,1.6547,293300000.0
2009-09-10 13:20:00,1.6547,1.6551,1.6547,1.65475,533000000.0
2009-09-10 13:21:00,1.65475,1.65545,1.6547,1.65535,352900000.0
2009-09-10 13:22:00,1.6555,1.65555,1.6553,1.6555,221300000.0
2009-09-10 13:23:00,1.65555,1.65555,1.65505,1.6551,248900000.0
2009-09-10 13:24:00,1.6551,1.6555,1.6549,1.6555,288500000.0
2009-09-10 13:25:00,1.6555,1.6557,1.6553,1.65565,252400000.0
2009-09-10 13:26:00,1.65565,1.6561,1.65565,1.65605,322200001.0
2009-09-10 13:27:00,1.656,1.65605,1.65585,1.656,124000000.0
2009-09-10 13:28:00,1.656,1.6567,1.6559,1.6566,217400000.0
2009-09-10 13:29:00,1.6566,1.6567,1.65645,1.65655,242500000.0
2009-09-10 13:30:00,1.65655,1.65655,1.65605,1.6562,360000000.0
2009-09-10 13:31:00,1.6562,1.6562,1.65565,1.6558,428200000.0
2009-09-10 13:32:00,1.65575,1.6562,1.6557,1.6561,421300000.0
2009-09-10 13:33:00,1.65605,1.6569,1.65595,1.65655,408600000.0
2009-09-10 13:34:00,1.65655,1.6568,1.6565,1.6567,230400000.0
2009-09-10 13:35:00,1.6567,1.6568,1.6565,1.6565,230900000.0
2009-09-10 13:36:00,1.6565,1.6566,1.6563,1.6563,238900000.0
2009-09-10 13:37:00,1.6563,1.6566,1.65625,1.6566,214100000.0
2009-09-10 13:38:00,1.6567,1.6573,1.6567,1.6573,313600000.0
2009-09-10 13:39:00,1.65725,1.6573,1.65705,1.65725,181700000.0
2009-09-10 13:40:00,1.65735,1.6584,1.65725,1.6583,435400000.0
2009-09-10 13:41:00,1.6583,1.6589,1.6582,1.6589,357300000.0
2009-09-10 13:42:00,1.659,1.65955,1.65855,1.6595,547700000.0
2009-09-10 13:43:00,1.6595,1.66085,1.6595,1.6608,615500000.0
2009-09-10 13:44:00,1.6607,1.662,1.6606,1.661,602200000.0
2009-09-10 13:45:00,1.6612,1.6613,1.66085,1.6613,547500000.0
2009-09-10 13:46:00,1.6614,1.66195,1.6611,1.6617,505499998.0
2009-09-10 13:47:00,1.6614,1.6628,1.6614,1.6623,503100000.0
2009-09-10 13:48:00,1.6623,1.66245,1.6618,1.66195,554400000.0
2009-09-10 13:49:00,1.662,1.6626,1.66195,1.6624,459400000.0
2009-09-10 13:50:00,1.6624,1.66305,1.6624,1.6628,438700000.0
2009-09-10 13:51:00,1.6628,1.6629,1.66215,1.6622,443000001.0
2009-09-10 13:52:00,1.6622,1.66245,1.6622,1.66225,515000000.0
2009-09-10 13:53:00,1.6622,1.66225,1.6617,1.6618,253300000.0
2009-09-10 13:54:00,1.6618,1.6618,1.6615,1.66155,143000000.0
2009-09-10 13:55:00,1.66155,1.6617,1.6615,1.66165,300100000.0
2009-09-10 13:56:00,1.6617,1.662,1.6617,1.66195,175400000.0
2009-09-10 13:57:00,1.66195,1.66195,1.6615,1.6616,239400000.0
2009-09-10 13:58:00,1.6616,1.6619,1.6616,1.6618,278700000.0
2009-09-10 13:59:00,1.6618,1.66245,1.6618,1.6624,307500000.0
2009-09-10 14:00:00,1.6625,1.66255,1.6622,1.6622,277400000.0
2009-09-10 14:01:00,1.66225,1.6636,1.6622,1.6635,486900000.0
2009-09-10 14:02:00,1.6636,1.6636,1.66305,1.66305,389300000.0
2009-09-10 14:03:00,1.663,1.6632,1.6623,1.6623,329700000.0
2009-09-10 14:04:00,1.6623,1.6623,1.6613,1.6618,383800000.0
2009-09-10 14:05:00,1.6618,1.6619,1.66145,1.6615,206100000.0
2009-09-10 14:06:00,1.6615,1.66175,1.66135,1.6614,172500000.0
2009-09-10 14:07:00,1.6614,1.66145,1.66,1.66035,311700000.0
2009-09-10 14:08:00,1.66035,1.6605,1.6599,1.6604,406000000.0
2009-09-10 14:09:00,1.6604,1.6609,1.6604,1.66075,213000000.0
2009-09-10 14:10:00,1.66075,1.6608,1.6604,1.6606,237500000.0
2009-09-10 14:11:00,1.66055,1.66055,1.66,1.6602,532200000.0
2009-09-10 14:12:00,1.6603,1.6604,1.66015,1.6604,210600000.0
2009-09-10 14:13:00,1.6604,1.6605,1.66025,1.6605,182200000.0
2009-09-10 14:14:00,1.6605,1.66075,1.6604,1.66075,214500000.0
2009-09-10 14:15:00,1.6607,1.66085,1.66035,1.6608,489700000.0
2009-09-10 14:16:00,1.6608,1.66145,1.6608,1.6613,302400000.0
2009-09-10 14:17:00,1.6613,1.6615,1.6611,1.6613,321500000.0
2009-09-10 14:18:00,1.6613,1.6613,1.66105,1.6612,154500000.0
2009-09-10 14:19:00,1.6612,1.6612,1.66095,1.6611,138000000.0
2009-09-10 14:20:00,1.661,1.6613,1.66095,1.6611,374200000.0
2009-09-10 14:21:00,1.6611,1.6612,1.66095,1.661,285500000.0
2009-09-10 14:22:00,1.661,1.6617,1.661,1.6617,257100000.0
2009-09-10 14:23:00,1.6617,1.6619,1.6608,1.66085,412100000.0
2009-09-10 14:24:00,1.6608,1.6612,1.66075,1.6612,336200000.0
2009-09-10 14:25:00,1.6612,1.6616,1.6612,1.66125,232400000.0
2009-09-10 14:26:00,1.66125,1.6616,1.66115,1.6616,331600000.0
2009-09-10 14:27:00,1.6616,1.6618,1.6615,1.6618,297900000.0
2009-09-10 14:28:00,1.6619,1.6624,1.6619,1.6621,341799999.0
2009-09-10 14:29:00,1.6621,1.66225,1.6616,1.66225,212100000.0
2009-09-10 14:30:00,1.66215,1.6637,1.66185,1.6631,289700000.0
2009-09-10 14:31:00,1.66315,1.6635,1.66285,1.66315,461000000.0
2009-09-10 14:32:00,1.6632,1.6638,1.6632,1.6635,569800001.0
2009-09-10 14:33:00,1.6636,1.6646,1.6635,1.6644,475700000.0
2009-09-10 14:34:00,1.6644,1.6646,1.664,1.6641,431600000.0
2009-09-10 14:35:00,1.6641,1.66415,1.66385,1.6641,500800000.0
2009-09-10 14:36:00,1.6641,1.66425,1.664,1.6642,359700000.0
2009-09-10 14:37:00,1.6642,1.6643,1.66325,1.6633,445600000.0
2009-09-10 14:38:00,1.6633,1.6637,1.6633,1.6636,489300000.0
2009-09-10 14:39:00,1.6636,1.6642,1.6634,1.66405,390200000.0
2009-09-10 14:40:00,1.6641,1.6644,1.6638,1.66435,231100000.0
2009-09-10 14:41:00,1.6643,1.66465,1.66415,1.6646,398500000.0
2009-09-10 14:42:00,1.6646,1.6653,1.6645,1.665,486500000.0
2009-09-10 14:43:00,1.665,1.6658,1.6648,1.6655,396000000.0
2009-09-10 14:44:00,1.6655,1.6655,1.66475,1.6648,274400000.0
2009-09-10 14:45:00,1.6648,1.665,1.66415,1.6643,490200000.0
2009-09-10 14:46:00,1.6644,1.6647,1.66425,1.6646,311200000.0
2009-09-10 14:47:00,1.6646,1.6649,1.66445,1.6649,346700000.0
2009-09-10 14:48:00,1.6649,1.6649,1.6642,1.6642,390900000.0
2009-09-10 14:49:00,1.6642,1.66445,1.66415,1.66435,383200000.0
2009-09-10 14:50:00,1.66435,1.6651,1.6642,1.6647,515600000.0
2009-09-10 14:51:00,1.66475,1.66565,1.6647,1.66525,482100000.0
2009-09-10 14:52:00,1.6653,1.66595,1.6651,1.6655,474400000.0
2009-09-10 14:53:00,1.66545,1.66545,1.66405,1.66405,475400000.0
2009-09-10 14:54:00,1.664,1.66425,1.6639,1.66415,652700000.0
2009-09-10 14:55:00,1.6641,1.6647,1.664,1.66435,396500000.0
2009-09-10 14:56:00,1.6644,1.6647,1.6644,1.6647,181900000.0
2009-09-10 14:57:00,1.6647,1.6653,1.66445,1.6646,480300000.0
2009-09-10 14:58:00,1.6646,1.6646,1.6642,1.66425,455000000.0
2009-09-10 14:59:00,1.66425,1.6643,1.6636,1.6636,838600000.0
2009-09-10 15:00:00,1.6636,1.66385,1.66345,1.6636,164700000.0
2009-09-10 15:01:00,1.6636,1.664,1.6635,1.66395,274300000.0
2009-09-10 15:02:00,1.66395,1.66425,1.6639,1.66425,336800000.0
2009-09-10 15:03:00,1.66425,1.6645,1.66415,1.6642,188100000.0
2009-09-10 15:04:00,1.6642,1.6643,1.6636,1.6637,411700000.0
2009-09-10 15:05:00,1.66365,1.6637,1.6633,1.66335,580199999.0
2009-09-10 15:06:00,1.66335,1.6641,1.6633,1.6641,413900000.0
2009-09-10 15:07:00,1.6641,1.66455,1.6641,1.6645,278400000.0
2009-09-10 15:08:00,1.66455,1.6649,1.66455,1.66485,281700000.0
2009-09-10 15:09:00,1.66485,1.66485,1.6644,1.6645,358000001.0
2009-09-10 15:10:00,1.6645,1.66495,1.6645,1.6649,303200000.0
2009-09-10 15:11:00,1.66495,1.665,1.6647,1.6649,338200000.0
2009-09-10 15:12:00,1.6649,1.6649,1.6645,1.6646,284400000.0
2009-09-10 15:13:00,1.66455,1.6646,1.6642,1.6642,188600000.0
2009-09-10 15:14:00,1.6642,1.66465,1.6639,1.66435,796499999.0
2009-09-10 15:15:00,1.66435,1.6648,1.6638,1.66385,566299999.0
2009-09-10 15:16:00,1.6639,1.6641,1.6637,1.664,302000000.0
2009-09-10 15:17:00,1.664,1.664,1.6637,1.6639,396600000.0
2009-09-10 15:18:00,1.6639,1.6644,1.6639,1.6643,323000000.0
2009-09-10 15:19:00,1.6643,1.6646,1.6642,1.6645,400200000.0
2009-09-10 15:20:00,1.6646,1.6648,1.6642,1.6642,424700000.0
2009-09-10 15:21:00,1.6642,1.66495,1.66405,1.66495,288200000.0
2009-09-10 15:22:00,1.665,1.66575,1.665,1.6656,800800001.0
2009-09-10 15:23:00,1.6655,1.66635,1.6654,1.66625,667300000.0
2009-09-10 15:24:00,1.66625,1.6663,1.66465,1.66465,569800001.0
2009-09-10 15:25:00,1.6646,1.66505,1.6641,1.6646,509600000.0
2009-09-10 15:26:00,1.6645,1.66465,1.6637,1.66395,527000000.0
2009-09-10 15:27:00,1.6639,1.6644,1.6626,1.6626,520999999.0
2009-09-10 15:28:00,1.6626,1.66345,1.6625,1.6634,431100000.0
2009-09-10 15:29:00,1.6634,1.6636,1.66325,1.6635,583900000.0
2009-09-10 15:30:00,1.6635,1.6636,1.662,1.66205,437600000.0
2009-09-10 15:31:00,1.6621,1.6627,1.66155,1.66175,454800000.0
2009-09-10 15:32:00,1.66175,1.66175,1.65895,1.66035,505700000.0
2009-09-10 15:33:00,1.6604,1.66135,1.6604,1.6608,497600000.0
2009-09-10 15:34:00,1.6608,1.6619,1.6608,1.66185,377500000.0
2009-09-10 15:35:00,1.66185,1.662,1.66115,1.66175,401200000.0
2009-09-10 15:36:00,1.66175,1.6627,1.66155,1.6616,445400000.0
2009-09-10 15:37:00,1.6616,1.6617,1.66075,1.66095,395000000.0
2009-09-10 15:38:00,1.66095,1.6616,1.66095,1.6615,308100000.0
2009-09-10 15:39:00,1.6618,1.6619,1.66035,1.66035,395800000.0
2009-09-10 15:40:00,1.66035,1.6618,1.66035,1.66095,354200000.0
2009-09-10 15:41:00,1.66095,1.6612,1.6605,1.66105,391800000.0
2009-09-10 15:42:00,1.66105,1.66105,1.66025,1.6606,447500000.0
2009-09-10 15:43:00,1.6606,1.6609,1.6603,1.6603,603900000.0
2009-09-10 15:44:00,1.6603,1.6604,1.65985,1.6599,580000000.0
2009-09-10 15:45:00,1.65975,1.66025,1.6595,1.6598,494200000.0
2009-09-10 15:46:00,1.65975,1.6603,1.65945,1.6603,550100000.0
2009-09-10 15:47:00,1.6603,1.6604,1.66005,1.6603,391000000.0
2009-09-10 15:48:00,1.6603,1.6608,1.6602,1.6603,418800000.0
2009-09-10 15:49:00,1.66025,1.6604,1.6598,1.6601,393100000.0
2009-09-10 15:50:00,1.6601,1.6607,1.66005,1.6604,463800000.0
2009-09-10 15:51:00,1.66045,1.6605,1.65905,1.65955,491100000.0
2009-09-10 15:52:00,1.6594,1.66095,1.6594,1.6609,353900000.0
2009-09-10 15:53:00,1.6609,1.661,1.66045,1.66085,340600000.0
2009-09-10 15:54:00,1.6608,1.6616,1.6608,1.6616,395500000.0
2009-09-10 15:55:00,1.66155,1.6619,1.6613,1.6618,570200000.0
2009-09-10 15:56:00,1.6618,1.66185,1.6616,1.66185,399500000.0
2009-09-10 15:57:00,1.66185,1.6619,1.66125,1.6619,248600000.0
2009-09-10 15:58:00,1.6619,1.662,1.66175,1.6619,236700000.0
2009-09-10 15:59:00,1.6619,1.6627,1.6618,1.6624,316800000.0
2009-09-10 16:00:00,1.6624,1.6636,1.6623,1.66315,866499999.0
2009-09-10 16:01:00,1.6631,1.66315,1.6627,1.66275,657799997.0
2009-09-10 16:02:00,1.6627,1.66315,1.66245,1.663,514600000.0
2009-09-10 16:03:00,1.663,1.6632,1.66295,1.663,396800000.0
2009-09-10 16:04:00,1.66305,1.6633,1.66285,1.66295,292800001.0
2009-09-10 16:05:00,1.6629,1.66295,1.66245,1.66295,389000000.0
2009-09-10 16:06:00,1.663,1.6638,1.66295,1.6631,312200000.0
2009-09-10 16:07:00,1.663,1.66355,1.663,1.6632,508700000.0
2009-09-10 16:08:00,1.6632,1.6633,1.6628,1.6632,374100000.0
2009-09-10 16:09:00,1.6633,1.6637,1.663,1.6636,481900000.0
2009-09-10 16:10:00,1.66355,1.66395,1.6634,1.66355,294200000.0
2009-09-10 16:11:00,1.66365,1.6639,1.6629,1.66305,279200000.0
2009-09-10 16:12:00,1.66305,1.6639,1.66285,1.66375,282400000.0
2009-09-10 16:13:00,1.66375,1.66405,1.6635,1.6637,235300000.0
2009-09-10 16:14:00,1.66365,1.6637,1.6632,1.6637,258500000.0
2009-09-10 16:15:00,1.6637,1.66385,1.66355,1.66385,290400000.0
2009-09-10 16:16:00,1.6638,1.6638,1.6636,1.66375,359600000.0
2009-09-10 16:17:00,1.6637,1.6643,1.6637,1.664,427100000.0
2009-09-10 16:18:00,1.6641,1.6644,1.66405,1.6643,400000000.0
2009-09-10 16:19:00,1.6643,1.6645,1.66395,1.6641,415100000.0
2009-09-10 16:20:00,1.66415,1.66415,1.6637,1.66375,283200000.0
2009-09-10 16:21:00,1.6638,1.66385,1.66345,1.6635,202300000.0
2009-09-10 16:22:00,1.6635,1.66385,1.66345,1.6638,351300000.0
2009-09-10 16:23:00,1.6638,1.6638,1.6634,1.6637,275300000.0
2009-09-10 16:24:00,1.6637,1.6639,1.66275,1.66285,339400000.0
2009-09-10 16:25:00,1.6629,1.66355,1.6629,1.66355,395100001.0
2009-09-10 16:26:00,1.66355,1.66355,1.6631,1.6633,253200000.0
2009-09-10 16:27:00,1.6633,1.6638,1.6633,1.6635,261300000.0
2009-09-10 16:28:00,1.6635,1.6636,1.6633,1.6635,270400000.0
2009-09-10 16:29:00,1.6635,1.6637,1.6635,1.6636,338600000.0
2009-09-10 16:30:00,1.6636,1.6641,1.6636,1.6637,603300000.0
2009-09-10 16:31:00,1.6637,1.6637,1.6632,1.6634,422300000.0
2009-09-10 16:32:00,1.66345,1.6636,1.66295,1.66335,354500000.0
2009-09-10 16:33:00,1.6634,1.6634,1.66305,1.6631,218900000.0
2009-09-10 16:34:00,1.6631,1.66345,1.663,1.6632,314100000.0
2009-09-10 16:35:00,1.6632,1.6632,1.66275,1.66295,293800000.0
2009-09-10 16:36:00,1.66295,1.6635,1.6629,1.66345,451800000.0
2009-09-10 16:37:00,1.66335,1.6635,1.66325,1.6634,503600000.0
2009-09-10 16:38:00,1.6634,1.6637,1.6634,1.66355,607900000.0
2009-09-10 16:39:00,1.66355,1.66445,1.6633,1.6642,423800000.0
2009-09-10 16:40:00,1.6642,1.66495,1.6642,1.6647,689600000.0
2009-09-10 16:41:00,1.66475,1.6653,1.66445,1.6651,615000000.0
2009-09-10 16:42:00,1.66515,1.66525,1.66455,1.6646,494100000.0
2009-09-10 16:43:00,1.6646,1.6649,1.66455,1.6646,455800000.0
2009-09-10 16:44:00,1.6646,1.66485,1.6646,1.6648,404900000.0
2009-09-10 16:45:00,1.6648,1.6651,1.6647,1.665,317200000.0
2009-09-10 16:46:00,1.66505,1.6651,1.6649,1.665,426500000.0
2009-09-10 16:47:00,1.665,1.665,1.6647,1.6648,274200000.0
2009-09-10 16:48:00,1.6648,1.6649,1.6647,1.6649,111900000.0
2009-09-10 16:49:00,1.6649,1.6651,1.66455,1.6649,408800000.0
2009-09-10 16:50:00,1.6649,1.6655,1.66475,1.66545,365800000.0
2009-09-10 16:51:00,1.6654,1.6666,1.6651,1.6666,446500000.0
2009-09-10 16:52:00,1.66655,1.66665,1.6661,1.66625,348000000.0
2009-09-10 16:53:00,1.66625,1.6664,1.6661,1.6663,418900000.0
2009-09-10 16:54:00,1.6663,1.6668,1.6662,1.6668,332199999.0
2009-09-10 16:55:00,1.6668,1.66765,1.66665,1.6675,647499999.0
2009-09-10 16:56:00,1.66745,1.66765,1.6673,1.6675,377600000.0
2009-09-10 16:57:00,1.6675,1.6677,1.66715,1.6672,443900000.0
2009-09-10 16:58:00,1.6672,1.6673,1.66695,1.66705,504300000.0
2009-09-10 16:59:00,1.66705,1.66745,1.66685,1.66725,658200000.0
2009-09-10 17:00:00,1.66725,1.66735,1.6665,1.66655,664000001.0
2009-09-10 17:01:00,1.66655,1.6666,1.6663,1.6663,527200000.0
2009-09-10 17:02:00,1.6663,1.6666,1.666,1.66605,531600000.0
2009-09-10 17:03:00,1.66605,1.6663,1.66555,1.6657,550900000.0
2009-09-10 17:04:00,1.6657,1.6657,1.66535,1.6655,365000000.0
2009-09-10 17:05:00,1.6655,1.6656,1.6651,1.6655,270200000.0
2009-09-10 17:06:00,1.6655,1.66665,1.66545,1.66625,500000000.0
2009-09-10 17:07:00,1.66625,1.6664,1.66615,1.6662,396700000.0
2009-09-10 17:08:00,1.6662,1.6662,1.666,1.6661,274000000.0
2009-09-10 17:09:00,1.666,1.6661,1.66575,1.66575,235700000.0
2009-09-10 17:10:00,1.66575,1.666,1.6656,1.66595,138700000.0
2009-09-10 17:11:00,1.66595,1.6661,1.6656,1.6656,193800000.0
2009-09-10 17:12:00,1.6656,1.6657,1.6653,1.6654,282400000.0
2009-09-10 17:13:00,1.6654,1.66565,1.6653,1.66545,128400000.0
2009-09-10 17:14:00,1.6656,1.6656,1.6654,1.66555,92200000.0
2009-09-10 17:15:00,1.66555,1.66565,1.66535,1.6656,278200000.0
2009-09-10 17:16:00,1.6656,1.66605,1.6654,1.6659,267700000.0
2009-09-10 17:17:00,1.6659,1.666,1.6657,1.66595,170500000.0
2009-09-10 17:18:00,1.66595,1.6663,1.66595,1.6662,168600000.0
2009-09-10 17:19:00,1.6662,1.6663,1.6661,1.6662,107900000.0
2009-09-10 17:20:00,1.6662,1.6665,1.66605,1.66625,279600000.0
2009-09-10 17:21:00,1.66625,1.66625,1.66545,1.6657,264000000.0
2009-09-10 17:22:00,1.6657,1.6659,1.6655,1.6655,282500000.0
2009-09-10 17:23:00,1.66555,1.6658,1.66535,1.6658,448500000.0
2009-09-10 17:24:00,1.6658,1.66585,1.6657,1.6657,218700000.0
2009-09-10 17:25:00,1.6658,1.6658,1.6655,1.6656,109300000.0
2009-09-10 17:26:00,1.6656,1.6656,1.6643,1.66435,349100000.0
2009-09-10 17:27:00,1.66435,1.66505,1.66435,1.6645,248600000.0
2009-09-10 17:28:00,1.6645,1.6651,1.66445,1.6651,318300000.0
2009-09-10 17:29:00,1.6651,1.66515,1.66475,1.665,438400000.0
2009-09-10 17:30:00,1.665,1.665,1.6645,1.66465,317100000.0
2009-09-10 17:31:00,1.66465,1.66475,1.6645,1.6646,255000000.0
2009-09-10 17:32:00,1.66455,1.6648,1.6645,1.6645,228900000.0
2009-09-10 17:33:00,1.6647,1.6649,1.6647,1.6648,206300000.0
2009-09-10 17:34:00,1.6648,1.6648,1.6645,1.66465,326600000.0
2009-09-10 17:35:00,1.66465,1.6652,1.6646,1.66505,205700000.0
2009-09-10 17:36:00,1.66505,1.66505,1.6646,1.665,278200000.0
2009-09-10 17:37:00,1.665,1.66515,1.665,1.66515,261500000.0
2009-09-10 17:38:00,1.66515,1.66515,1.6643,1.6643,221400000.0
2009-09-10 17:39:00,1.66425,1.66465,1.66395,1.6646,356900000.0
2009-09-10 17:40:00,1.66465,1.6647,1.6645,1.66455,162600000.0
2009-09-10 17:41:00,1.66455,1.6647,1.6642,1.6643,376600000.0
2009-09-10 17:42:00,1.6643,1.665,1.66425,1.6647,359600000.0
2009-09-10 17:43:00,1.6647,1.66475,1.6643,1.66435,478100000.0
2009-09-10 17:44:00,1.66435,1.66465,1.6642,1.66445,218800000.0
2009-09-10 17:45:00,1.66445,1.6647,1.66445,1.6647,231700000.0
2009-09-10 17:46:00,1.6647,1.66515,1.6647,1.6651,562700000.0
2009-09-10 17:47:00,1.6651,1.6656,1.6651,1.6656,213400000.0
2009-09-10 17:48:00,1.6656,1.6658,1.6656,1.66565,282900000.0
2009-09-10 17:49:00,1.66575,1.6658,1.6655,1.66555,227900000.0
2009-09-10 17:50:00,1.66555,1.6656,1.66495,1.6651,122700000.0
2009-09-10 17:51:00,1.6651,1.66535,1.6651,1.66535,150100000.0
2009-09-10 17:52:00,1.66535,1.6655,1.665,1.665,283700000.0
2009-09-10 17:53:00,1.6651,1.6652,1.66475,1.6648,411100000.0
2009-09-10 17:54:00,1.6648,1.66525,1.6646,1.66465,366700000.0
2009-09-10 17:55:00,1.66465,1.6647,1.6646,1.6647,95200000.0
2009-09-10 17:56:00,1.6647,1.6647,1.66445,1.66455,171200000.0
2009-09-10 17:57:00,1.66455,1.66465,1.6644,1.6645,112400000.0
2009-09-10 17:58:00,1.66455,1.66475,1.6645,1.66475,93000000.0
2009-09-10 17:59:00,1.6647,1.66485,1.66465,1.66485,150700000.0
2009-09-10 18:00:00,1.66485,1.6649,1.6644,1.6644,182300000.0
2009-09-10 18:01:00,1.6644,1.66485,1.6644,1.66485,163200000.0
2009-09-10 18:02:00,1.6648,1.66485,1.66445,1.66455,174300000.0
2009-09-10 18:03:00,1.66455,1.66475,1.66445,1.66445,147100000.0
2009-09-10 18:04:00,1.66445,1.6645,1.66445,1.66445,36900000.0
2009-09-10 18:05:00,1.6645,1.6647,1.66445,1.6645,99100000.0
2009-09-10 18:06:00,1.6645,1.66475,1.66445,1.6647,118500000.0
2009-09-10 18:07:00,1.6647,1.6648,1.66465,1.66465,62400000.0
2009-09-10 18:08:00,1.66465,1.6647,1.66465,1.66465,52200000.0
2009-09-10 18:09:00,1.66465,1.66465,1.66445,1.66445,56700000.0
2009-09-10 18:10:00,1.66445,1.6645,1.6641,1.6642,70300000.0
2009-09-10 18:11:00,1.6642,1.66435,1.66415,1.66435,157800000.0
2009-09-10 18:12:00,1.66435,1.66435,1.6639,1.66395,163800000.0
2009-09-10 18:13:00,1.66395,1.6642,1.66385,1.6642,153800000.0
2009-09-10 18:14:00,1.66415,1.66415,1.66405,1.66405,57000000.0
2009-09-10 18:15:00,1.66405,1.66415,1.66405,1.66415,67500000.0
2009-09-10 18:16:00,1.6641,1.6641,1.66405,1.66405,62700000.0
2009-09-10 18:17:00,1.66405,1.6642,1.6638,1.6639,93700000.0
2009-09-10 18:18:00,1.6639,1.66475,1.6639,1.66475,101800000.0
2009-09-10 18:19:00,1.66475,1.66475,1.66455,1.6647,67200000.0
2009-09-10 18:20:00,1.6647,1.66475,1.6643,1.6643,139400000.0
2009-09-10 18:21:00,1.66435,1.66435,1.66395,1.6641,149000000.0
2009-09-10 18:22:00,1.6641,1.6645,1.66405,1.66435,168500000.0
2009-09-10 18:23:00,1.66435,1.6648,1.66425,1.66475,485200000.0
2009-09-10 18:24:00,1.66475,1.66505,1.6646,1.66505,202400000.0
2009-09-10 18:25:00,1.66505,1.66505,1.66465,1.66465,96600000.0
2009-09-10 18:26:00,1.66465,1.6649,1.66465,1.6649,106700000.0
2009-09-10 18:27:00,1.6649,1.6651,1.6649,1.6649,82500000.0
2009-09-10 18:28:00,1.6649,1.6653,1.6649,1.66525,67900000.0
2009-09-10 18:29:00,1.66515,1.6652,1.665,1.66505,89600000.0
2009-09-10 18:30:00,1.665,1.6654,1.66495,1.665,115500000.0
2009-09-10 18:31:00,1.665,1.665,1.6649,1.6649,66300000.0
2009-09-10 18:32:00,1.6649,1.665,1.6648,1.66485,74000000.0
2009-09-10 18:33:00,1.66485,1.6651,1.66475,1.66485,142100000.0
2009-09-10 18:34:00,1.66485,1.6654,1.66485,1.6651,158400000.0
2009-09-10 18:35:00,1.66515,1.6653,1.66515,1.66525,84100000.0
2009-09-10 18:36:00,1.66525,1.66525,1.6648,1.66485,112000000.0
2009-09-10 18:37:00,1.66485,1.66535,1.66485,1.66535,128900000.0
2009-09-10 18:38:00,1.6653,1.66545,1.6652,1.6654,122200000.0
2009-09-10 18:39:00,1.66545,1.66555,1.6653,1.66555,58700000.0
2009-09-10 18:40:00,1.6656,1.6657,1.6656,1.6656,78700000.0
2009-09-10 18:41:00,1.6656,1.6657,1.66545,1.66545,58200000.0
2009-09-10 18:42:00,1.66545,1.66575,1.6654,1.6657,148500000.0
2009-09-10 18:43:00,1.6657,1.66585,1.6657,1.6657,122200000.0
2009-09-10 18:44:00,1.6657,1.6658,1.6657,1.6658,141400000.0
2009-09-10 18:45:00,1.6658,1.6661,1.6656,1.66595,109200000.0
2009-09-10 18:46:00,1.666,1.6665,1.666,1.6665,218900000.0
2009-09-10 18:47:00,1.66655,1.6666,1.6663,1.6663,110600000.0
2009-09-10 18:48:00,1.6663,1.66635,1.66575,1.66575,163600000.0
2009-09-10 18:49:00,1.66575,1.66575,1.6657,1.66575,171700000.0
2009-09-10 18:50:00,1.66575,1.6658,1.66555,1.6656,246100000.0
2009-09-10 18:51:00,1.6656,1.66595,1.6656,1.6659,339500000.0
2009-09-10 18:52:00,1.6659,1.66655,1.6659,1.6665,514200001.0
2009-09-10 18:53:00,1.6665,1.6665,1.666,1.66605,259800000.0
2009-09-10 18:54:00,1.6661,1.6665,1.6655,1.6655,243000000.0
2009-09-10 18:55:00,1.6655,1.66625,1.6655,1.66625,212200000.0
2009-09-10 18:56:00,1.66625,1.66645,1.6659,1.66605,182800000.0
2009-09-10 18:57:00,1.66605,1.66605,1.6658,1.6658,138700000.0
2009-09-10 18:58:00,1.6658,1.66585,1.66555,1.6657,108000000.0
2009-09-10 18:59:00,1.66565,1.66575,1.6652,1.6652,121400000.0
2009-09-10 19:00:00,1.6652,1.66525,1.66485,1.66525,126700000.0
2009-09-10 19:01:00,1.6652,1.66635,1.66495,1.66595,190600000.0
2009-09-10 19:02:00,1.66595,1.666,1.66495,1.66565,498000000.0
2009-09-10 19:03:00,1.66565,1.66685,1.66565,1.66655,671900000.0
2009-09-10 19:04:00,1.66655,1.6666,1.66555,1.6656,351800000.0
2009-09-10 19:05:00,1.6655,1.6659,1.6652,1.6652,444400000.0
2009-09-10 19:06:00,1.6652,1.666,1.66505,1.6659,390700000.0
2009-09-10 19:07:00,1.66585,1.6659,1.665,1.6654,503000000.0
2009-09-10 19:08:00,1.6654,1.6656,1.6653,1.6654,327400000.0
2009-09-10 19:09:00,1.6654,1.6656,1.665,1.6653,368400000.0
2009-09-10 19:10:00,1.6653,1.6659,1.6653,1.6653,281700000.0
2009-09-10 19:11:00,1.6653,1.6653,1.66485,1.665,194400000.0
2009-09-10 19:12:00,1.66495,1.6656,1.66495,1.6656,265000000.0
2009-09-10 19:13:00,1.6656,1.6657,1.6652,1.66525,287300000.0
2009-09-10 19:14:00,1.66525,1.66525,1.66485,1.66495,276100000.0
2009-09-10 19:15:00,1.66495,1.6654,1.66495,1.6653,352200000.0
2009-09-10 19:16:00,1.66535,1.6659,1.66535,1.6659,184600001.0
2009-09-10 19:17:00,1.6659,1.6659,1.66535,1.6656,182400000.0
2009-09-10 19:18:00,1.6656,1.6659,1.6656,1.6656,195100000.0
2009-09-10 19:19:00,1.6656,1.6656,1.6651,1.66525,242000000.0
2009-09-10 19:20:00,1.66525,1.66525,1.66505,1.66505,207200000.0
2009-09-10 19:21:00,1.665,1.6651,1.6648,1.665,263600000.0
2009-09-10 19:22:00,1.665,1.665,1.6649,1.66495,134600000.0
2009-09-10 19:23:00,1.66495,1.66495,1.6648,1.6649,228800000.0
2009-09-10 19:24:00,1.6649,1.665,1.66485,1.66495,102800000.0
2009-09-10 19:25:00,1.66495,1.66505,1.6648,1.6648,69000000.0
2009-09-10 19:26:00,1.6648,1.6649,1.66465,1.66475,145600000.0
2009-09-10 19:27:00,1.6648,1.665,1.6647,1.66485,160900000.0
2009-09-10 19:28:00,1.66485,1.66485,1.6646,1.66465,82400000.0
2009-09-10 19:29:00,1.66465,1.6648,1.6646,1.6648,142000000.0
2009-09-10 19:30:00,1.6648,1.6651,1.66475,1.66505,97900000.0
2009-09-10 19:31:00,1.66505,1.66535,1.66485,1.66505,181400000.0
2009-09-10 19:32:00,1.6651,1.6653,1.6651,1.66515,188400000.0
2009-09-10 19:33:00,1.6652,1.6655,1.66485,1.66495,137600000.0
2009-09-10 19:34:00,1.66505,1.66555,1.66505,1.66555,132800000.0
2009-09-10 19:35:00,1.66555,1.66555,1.66535,1.66535,96400000.0
2009-09-10 19:36:00,1.66535,1.66535,1.66515,1.66525,185800000.0
2009-09-10 19:37:00,1.66525,1.6653,1.6652,1.66525,108400000.0
2009-09-10 19:38:00,1.66525,1.66555,1.6652,1.66555,220700000.0
2009-09-10 19:39:00,1.6656,1.6658,1.6655,1.66555,165100000.0
2009-09-10 19:40:00,1.6656,1.66575,1.6655,1.6655,99500000.0
2009-09-10 19:41:00,1.6655,1.666,1.6655,1.66585,166800000.0
2009-09-10 19:42:00,1.66585,1.66585,1.6655,1.6656,360700000.0
2009-09-10 19:43:00,1.6656,1.66565,1.6656,1.66565,66400000.0
2009-09-10 19:44:00,1.66565,1.66575,1.66555,1.6656,233400000.0
2009-09-10 19:45:00,1.6656,1.66575,1.66555,1.6656,91400000.0
2009-09-10 19:46:00,1.66555,1.6656,1.66555,1.6656,33900000.0
2009-09-10 19:47:00,1.6656,1.66575,1.6656,1.66565,238000000.0
2009-09-10 19:48:00,1.6656,1.666,1.6656,1.6659,322500000.0
2009-09-10 19:49:00,1.6659,1.66605,1.66575,1.666,352900001.0
2009-09-10 19:50:00,1.666,1.66665,1.6659,1.66665,367100000.0
2009-09-10 19:51:00,1.66675,1.667,1.66675,1.6669,165300000.0
2009-09-10 19:52:00,1.6669,1.6669,1.66665,1.66675,157400000.0
2009-09-10 19:53:00,1.66675,1.6672,1.66675,1.66715,254499999.0
2009-09-10 19:54:00,1.66715,1.66745,1.6669,1.66725,266100000.0
2009-09-10 19:55:00,1.66725,1.66725,1.66705,1.6671,255500000.0
2009-09-10 19:56:00,1.6671,1.6674,1.6671,1.6673,139600000.0
2009-09-10 19:57:00,1.6673,1.6674,1.6672,1.66735,129500000.0
2009-09-10 19:58:00,1.66735,1.6674,1.6672,1.6673,131500000.0
2009-09-10 19:59:00,1.6673,1.66755,1.6673,1.66745,145800000.0
2009-09-10 20:00:00,1.6676,1.6676,1.6674,1.6675,65600000.0
2009-09-10 20:01:00,1.6675,1.66765,1.6674,1.66755,127100000.0
2009-09-10 20:02:00,1.6676,1.6683,1.6675,1.66825,357800000.0
2009-09-10 20:03:00,1.66835,1.66845,1.6675,1.66765,370400000.0
2009-09-10 20:04:00,1.66765,1.668,1.6675,1.6678,203000000.0
2009-09-10 20:05:00,1.6678,1.6683,1.6678,1.6683,183800000.0
2009-09-10 20:06:00,1.66825,1.6687,1.6681,1.66845,263200000.0
2009-09-10 20:07:00,1.66845,1.66845,1.668,1.6682,288500000.0
2009-09-10 20:08:00,1.6682,1.66825,1.66775,1.66775,231200000.0
2009-09-10 20:09:00,1.66775,1.668,1.6677,1.668,364999999.0
2009-09-10 20:10:00,1.66795,1.668,1.6677,1.6677,484300000.0
2009-09-10 20:11:00,1.6677,1.6677,1.66705,1.6672,274600000.0
2009-09-10 20:12:00,1.6672,1.6672,1.66675,1.6668,91600000.0
2009-09-10 20:13:00,1.66685,1.66695,1.6666,1.66685,223100000.0
2009-09-10 20:14:00,1.66685,1.66715,1.66685,1.667,236800000.0
2009-09-10 20:15:00,1.667,1.6672,1.667,1.667,124700000.0
2009-09-10 20:16:00,1.6671,1.6671,1.6669,1.667,117400000.0
2009-09-10 20:17:00,1.667,1.66705,1.6669,1.66705,76300000.0
2009-09-10 20:18:00,1.667,1.6671,1.667,1.66705,43600000.0
2009-09-10 20:19:00,1.66705,1.66715,1.6668,1.6668,258400000.0
2009-09-10 20:20:00,1.6668,1.66705,1.6668,1.66695,102000000.0
2009-09-10 20:21:00,1.66695,1.6671,1.6668,1.6669,300300000.0
2009-09-10 20:22:00,1.66685,1.6669,1.66675,1.6668,337700000.0
2009-09-10 20:23:00,1.6668,1.66695,1.6665,1.6669,263500000.0
2009-09-10 20:24:00,1.6669,1.6669,1.6666,1.6666,173700000.0
2009-09-10 20:25:00,1.6666,1.6666,1.66625,1.6665,274300000.0
2009-09-10 20:26:00,1.6665,1.66655,1.6662,1.6664,152300000.0
2009-09-10 20:27:00,1.6664,1.6665,1.6664,1.66645,46700000.0
2009-09-10 20:28:00,1.66645,1.667,1.66645,1.66665,177000000.0
2009-09-10 20:29:00,1.6666,1.6667,1.66655,1.6666,119800000.0
2009-09-10 20:30:00,1.6667,1.6668,1.6666,1.66665,197300000.0
2009-09-10 20:31:00,1.66665,1.66685,1.6666,1.66685,193500000.0
2009-09-10 20:32:00,1.66685,1.66685,1.6667,1.66675,164200000.0
2009-09-10 20:33:00,1.66675,1.66675,1.66675,1.66675,10000000.0
2009-09-10 20:34:00,1.66675,1.66695,1.6667,1.6668,179500000.0
2009-09-10 20:35:00,1.6668,1.6671,1.66665,1.6669,194700000.0
2009-09-10 20:36:00,1.6669,1.667,1.6668,1.6668,135600000.0
2009-09-10 20:37:00,1.6668,1.6668,1.6666,1.6666,155600000.0
2009-09-10 20:38:00,1.6666,1.66675,1.6666,1.66675,76600000.0
2009-09-10 20:39:00,1.66675,1.66675,1.66665,1.6667,94100000.0
2009-09-10 20:40:00,1.6667,1.6668,1.6667,1.6668,245700000.0
2009-09-10 20:41:00,1.6668,1.6671,1.6668,1.66685,145600000.0
2009-09-10 20:42:00,1.6668,1.667,1.6668,1.6669,100200000.0
2009-09-10 20:43:00,1.6669,1.6669,1.6669,1.6669,117400000.0
2009-09-10 20:44:00,1.6669,1.667,1.6668,1.667,107100000.0
2009-09-10 20:45:00,1.667,1.667,1.6669,1.6669,57100000.0
2009-09-10 20:46:00,1.6669,1.667,1.66685,1.6669,99100000.0
2009-09-10 20:47:00,1.6669,1.6669,1.6666,1.6666,109100000.0
2009-09-10 20:48:00,1.6666,1.6667,1.66645,1.6667,92200000.0
2009-09-10 20:49:00,1.6667,1.6668,1.6666,1.6668,91400000.0
2009-09-10 20:50:00,1.6668,1.6668,1.6666,1.6667,78800000.0
2009-09-10 20:51:00,1.66665,1.6667,1.66655,1.66665,159100000.0
2009-09-10 20:52:00,1.6667,1.6668,1.6666,1.6667,153500000.0
2009-09-10 20:53:00,1.66675,1.6668,1.66675,1.6668,53600000.0
2009-09-10 20:54:00,1.6667,1.6668,1.6665,1.6666,167200000.0
2009-09-10 20:55:00,1.66655,1.66655,1.66645,1.6665,73900000.0
2009-09-10 20:56:00,1.66645,1.6667,1.66645,1.6667,39400000.0
2009-09-10 20:57:00,1.6667,1.6667,1.6665,1.6665,125100000.0
2009-09-10 20:58:00,1.6665,1.6665,1.6665,1.6665,68700000.0
2009-09-10 20:59:00,1.6665,1.6666,1.66635,1.66635,194400000.0
2009-09-10 21:00:00,1.66635,1.66635,1.66615,1.66615,114500000.0
2009-09-10 21:01:00,1.6663,1.66645,1.66625,1.6663,224800000.0
2009-09-10 21:02:00,1.6663,1.6663,1.66565,1.66605,593000001.0
2009-09-10 21:03:00,1.66605,1.66625,1.666,1.6661,275300000.0
2009-09-10 21:04:00,1.6661,1.6661,1.66555,1.6656,162800000.0
2009-09-10 21:05:00,1.66565,1.66565,1.6654,1.6655,261900000.0
2009-09-10 21:06:00,1.6655,1.6658,1.66535,1.6655,204900000.0
2009-09-10 21:07:00,1.66555,1.66565,1.6654,1.66545,334200000.0
2009-09-10 21:08:00,1.66545,1.6655,1.6651,1.66525,149200000.0
2009-09-10 21:09:00,1.6653,1.66555,1.66525,1.6655,156500000.0
2009-09-10 21:10:00,1.6655,1.6655,1.6654,1.6654,105500000.0
2009-09-10 21:11:00,1.6654,1.6656,1.6654,1.66555,114800000.0
2009-09-10 21:12:00,1.66555,1.66555,1.66525,1.6654,129300000.0
2009-09-10 21:13:00,1.66535,1.6655,1.66535,1.6655,81800000.0
2009-09-10 21:14:00,1.6655,1.6655,1.6654,1.66545,251900000.0
2009-09-10 21:15:00,1.66545,1.66545,1.6653,1.6653,283100000.0
2009-09-10 21:16:00,1.6653,1.66565,1.6653,1.66565,185200000.0
2009-09-10 21:17:00,1.66565,1.66565,1.6654,1.6655,114200000.0
2009-09-10 21:18:00,1.6655,1.6656,1.6652,1.66535,227800000.0
2009-09-10 21:19:00,1.66535,1.6656,1.6653,1.6654,182800000.0
2009-09-10 21:20:00,1.6654,1.6654,1.66515,1.66535,192000000.0
2009-09-10 21:21:00,1.6654,1.6658,1.6654,1.6656,149000000.0
2009-09-10 21:22:00,1.6656,1.6657,1.6655,1.6657,93700000.0
2009-09-10 21:23:00,1.6657,1.66575,1.6657,1.66575,34000000.0
2009-09-10 21:24:00,1.66575,1.6658,1.6656,1.6658,63200000.0
2009-09-10 21:25:00,1.6658,1.6658,1.66565,1.66575,27500000.0
2009-09-10 21:26:00,1.6657,1.66585,1.66565,1.66575,42900000.0
2009-09-10 21:27:00,1.66575,1.66575,1.6657,1.66575,25600000.0
2009-09-10 21:28:00,1.66575,1.66575,1.66575,1.66575,10000000.0
2009-09-10 21:29:00,1.66575,1.6661,1.66575,1.66605,47000000.0
2009-09-10 21:30:00,1.66605,1.6663,1.66605,1.6663,68300000.0
2009-09-10 21:31:00,1.6662,1.66625,1.6662,1.66625,22600000.0
2009-09-10 21:32:00,1.66625,1.6664,1.66625,1.66635,20600000.0
2009-09-10 21:33:00,1.66635,1.6664,1.66625,1.6663,60700000.0
2009-09-10 21:34:00,1.66625,1.6664,1.6662,1.6663,154500000.0
2009-09-10 21:35:00,1.6663,1.6663,1.6661,1.6661,210900000.0
2009-09-10 21:36:00,1.6661,1.6661,1.6659,1.66595,115900000.0
2009-09-10 21:37:00,1.66595,1.66595,1.6659,1.6659,24600000.0
2009-09-10 21:38:00,1.6659,1.666,1.6659,1.66595,63000000.0
2009-09-10 21:39:00,1.66595,1.6661,1.6659,1.66595,25600000.0
2009-09-10 21:40:00,1.66595,1.666,1.66595,1.666,21200000.0
2009-09-10 21:41:00,1.66605,1.6661,1.666,1.66605,30600000.0
2009-09-10 21:42:00,1.6661,1.66615,1.666,1.6661,48300000.0
2009-09-10 21:43:00,1.6661,1.6662,1.6661,1.6662,110200000.0
2009-09-10 21:44:00,1.6662,1.66635,1.6661,1.6661,83000000.0
2009-09-10 21:45:00,1.6661,1.6662,1.6661,1.6662,45700000.0
2009-09-10 21:46:00,1.6662,1.6664,1.66615,1.66625,63500000.0
2009-09-10 21:47:00,1.6662,1.66625,1.6661,1.66625,118100000.0
2009-09-10 21:48:00,1.66625,1.66645,1.66625,1.66625,93300000.0
2009-09-10 21:49:00,1.66625,1.66635,1.6662,1.6662,98800000.0
2009-09-10 21:50:00,1.6662,1.6663,1.6662,1.66625,182300000.0
2009-09-10 21:51:00,1.66625,1.6665,1.6662,1.6662,120300000.0
2009-09-10 21:52:00,1.6662,1.66625,1.66595,1.66595,193900000.0
2009-09-10 21:53:00,1.66595,1.6662,1.66595,1.6662,106400000.0
2009-09-10 21:54:00,1.6661,1.6662,1.66595,1.66605,237600000.0
2009-09-10 21:55:00,1.6661,1.66615,1.666,1.6661,145500000.0
2009-09-10 21:56:00,1.6661,1.66625,1.66605,1.66625,44500000.0
2009-09-10 21:57:00,1.66625,1.6664,1.66625,1.66635,36500000.0
2009-09-10 21:58:00,1.6664,1.6666,1.6664,1.66645,58500000.0
2009-09-10 21:59:00,1.66645,1.6666,1.66645,1.6666,97900000.0
2009-09-10 22:00:00,1.6667,1.6667,1.6663,1.6664,226100000.0
2009-09-10 22:01:00,1.6664,1.6664,1.6663,1.66635,32300000.0
2009-09-10 22:02:00,1.6664,1.6664,1.6662,1.6664,49700000.0
2009-09-10 22:03:00,1.6664,1.6664,1.6664,1.6664,5000000.0
2009-09-10 22:04:00,1.6664,1.6664,1.6664,1.6664,20000000.0
2009-09-10 22:05:00,1.6664,1.6664,1.6664,1.6664,4000000.0
2009-09-10 22:06:00,1.6664,1.6665,1.6664,1.6664,10000000.0
2009-09-10 22:07:00,1.66645,1.66645,1.6664,1.6664,10000000.0
2009-09-10 22:08:00,1.6664,1.6664,1.6664,1.6664,25800000.0
2009-09-10 22:09:00,1.6664,1.6664,1.6663,1.66635,11000000.0
2009-09-10 22:10:00,1.66635,1.66645,1.66625,1.66635,134400000.0
2009-09-10 22:11:00,1.66635,1.6664,1.6663,1.6664,54700000.0
2009-09-10 22:12:00,1.66635,1.6665,1.66635,1.6665,102400000.0
2009-09-10 22:13:00,1.66655,1.66655,1.66645,1.66645,32400000.0
2009-09-10 22:14:00,1.66645,1.6665,1.6664,1.6664,80600000.0
2009-09-10 22:15:00,1.6664,1.6664,1.66635,1.66635,38400000.0
2009-09-10 22:16:00,1.66635,1.6664,1.66635,1.6664,7000000.0
2009-09-10 22:17:00,1.6665,1.6666,1.66635,1.66635,43300000.0
2009-09-10 22:18:00,1.66635,1.66645,1.66635,1.6664,49700000.0
2009-09-10 22:19:00,1.6664,1.6665,1.66635,1.66635,22000000.0
2009-09-10 22:20:00,1.6664,1.6664,1.66635,1.66635,10600000.0
2009-09-10 22:21:00,1.66635,1.6664,1.66635,1.66635,17400000.0
2009-09-10 22:22:00,1.6664,1.6664,1.66635,1.6664,26100000.0
2009-09-10 22:23:00,1.6664,1.6664,1.6664,1.6664,21200000.0
2009-09-10 22:24:00,1.6664,1.6664,1.66635,1.66635,68200000.0
2009-09-10 22:25:00,1.66635,1.66645,1.66635,1.6664,53000000.0
2009-09-10 22:26:00,1.6664,1.6665,1.66635,1.66645,112200000.0
2009-09-10 22:27:00,1.6665,1.6665,1.66635,1.6665,40400000.0
2009-09-10 22:28:00,1.6665,1.6665,1.66635,1.6665,38200000.0
2009-09-10 22:29:00,1.6664,1.6666,1.66635,1.6664,40100000.0
2009-09-10 22:30:00,1.6664,1.6664,1.6662,1.6662,35600000.0
2009-09-10 22:31:00,1.6662,1.6662,1.666,1.66605,41700000.0
2009-09-10 22:32:00,1.66605,1.6661,1.66595,1.66595,74300000.0
2009-09-10 22:33:00,1.666,1.66605,1.6659,1.6659,26500000.0
2009-09-10 22:34:00,1.6659,1.66605,1.6659,1.666,95700000.0
2009-09-10 22:35:00,1.666,1.6661,1.66595,1.66595,115400000.0
2009-09-10 22:36:00,1.66595,1.666,1.66585,1.66595,57630000.0
2009-09-10 22:37:00,1.66595,1.66615,1.66585,1.6659,24700000.0
2009-09-10 22:38:00,1.6659,1.666,1.66565,1.66585,71030000.0
2009-09-10 22:39:00,1.66575,1.6658,1.66555,1.6656,38700000.0
2009-09-10 22:40:00,1.6657,1.6659,1.66555,1.66555,61300000.0
2009-09-10 22:41:00,1.6656,1.66585,1.6656,1.6658,17600000.0
2009-09-10 22:42:00,1.6658,1.6658,1.6658,1.6658,8300000.0
2009-09-10 22:43:00,1.6658,1.6658,1.6658,1.6658,6100000.0
2009-09-10 22:44:00,1.6658,1.6658,1.6653,1.6656,60300000.0
2009-09-10 22:45:00,1.6656,1.66575,1.66535,1.6656,79500000.0
2009-09-10 22:46:00,1.6656,1.6656,1.6655,1.6656,15800000.0
2009-09-10 22:47:00,1.66555,1.66555,1.6654,1.6654,30200000.0
2009-09-10 22:48:00,1.6654,1.6654,1.6654,1.6654,70900000.0
2009-09-10 22:49:00,1.66545,1.6655,1.66545,1.66545,24800000.0
2009-09-10 22:50:00,1.6655,1.6655,1.66545,1.66545,6800000.0
2009-09-10 22:51:00,1.6655,1.6655,1.66545,1.66545,4000000.0
2009-09-10 22:52:00,1.66545,1.66545,1.66545,1.66545,4800000.0
2009-09-10 22:53:00,1.66545,1.66545,1.66545,1.66545,2000000.0
2009-09-10 22:54:00,1.66545,1.6656,1.6654,1.6654,30000000.0
2009-09-10 22:55:00,1.66545,1.66555,1.66535,1.6654,66000000.0
2009-09-10 22:56:00,1.6654,1.6654,1.6653,1.6653,26400000.0
2009-09-10 22:57:00,1.66535,1.6654,1.6653,1.66535,95400000.0
2009-09-10 22:58:00,1.66535,1.6655,1.6653,1.6655,48100000.0
2009-09-10 22:59:00,1.6653,1.66535,1.66495,1.66495,38100000.0
2009-09-10 23:00:00,1.66495,1.6651,1.66485,1.665,19000000.0
2009-09-10 23:01:00,1.6649,1.665,1.66475,1.66475,19100000.0
2009-09-10 23:02:00,1.6647,1.66475,1.6647,1.66475,5000000.0
2009-09-10 23:03:00,1.6648,1.66495,1.6648,1.6649,16000000.0
2009-09-10 23:04:00,1.6649,1.6649,1.6649,1.6649,1000000.0
2009-09-10 23:05:00,1.6649,1.665,1.6649,1.66495,17200000.0
2009-09-10 23:06:00,1.6649,1.66495,1.6648,1.66485,17200000.0
2009-09-10 23:07:00,1.66485,1.665,1.6648,1.66495,20300000.0
2009-09-10 23:08:00,1.66485,1.66495,1.66485,1.66495,26800000.0
2009-09-10 23:09:00,1.66495,1.66495,1.6649,1.6649,13500000.0
2009-09-10 23:10:00,1.6649,1.6649,1.6648,1.66485,12400000.0
2009-09-10 23:11:00,1.66485,1.66485,1.66485,1.66485,5800000.0
2009-09-10 23:12:00,1.66485,1.6655,1.66485,1.6655,30400000.0
2009-09-10 23:13:00,1.66545,1.66555,1.6653,1.66555,11000000.0
2009-09-10 23:14:00,1.6655,1.6655,1.66545,1.66545,8000000.0
2009-09-10 23:15:00,1.66545,1.66565,1.66545,1.6656,32400000.0
2009-09-10 23:16:00,1.6656,1.66565,1.66555,1.6656,31100000.0
2009-09-10 23:17:00,1.6656,1.6656,1.6656,1.6656,15700000.0
2009-09-10 23:18:00,1.6656,1.6656,1.6655,1.6655,20900000.0
2009-09-10 23:19:00,1.6655,1.6656,1.6654,1.66555,62500000.0
2009-09-10 23:20:00,1.66555,1.6656,1.66555,1.66555,17900000.0
2009-09-10 23:21:00,1.6656,1.6656,1.66555,1.6656,37200000.0
2009-09-10 23:22:00,1.6656,1.6656,1.6656,1.6656,6400000.0
2009-09-10 23:23:00,1.6656,1.6656,1.66545,1.6655,38200000.0
2009-09-10 23:24:00,1.6655,1.6655,1.6655,1.6655,7800000.0
2009-09-10 23:25:00,1.6655,1.6655,1.6655,1.6655,11200000.0
2009-09-10 23:26:00,1.6655,1.6655,1.6655,1.6655,8800000.0
2009-09-10 23:27:00,1.6655,1.6655,1.6655,1.6655,16100000.0
2009-09-10 23:28:00,1.6655,1.6655,1.6655,1.6655,19700000.0
2009-09-10 23:29:00,1.6655,1.6655,1.66545,1.66545,39000000.0
2009-09-10 23:30:00,1.66545,1.66545,1.6654,1.6654,36700000.0
2009-09-10 23:31:00,1.66545,1.66545,1.6654,1.66545,28000000.0
2009-09-10 23:32:00,1.66545,1.66545,1.66535,1.66535,17700000.0
2009-09-10 23:33:00,1.66535,1.66535,1.66535,1.66535,8800000.0
2009-09-10 23:34:00,1.66535,1.66535,1.66525,1.6653,39300000.0
2009-09-10 23:35:00,1.6653,1.66535,1.6653,1.66535,35900000.0
2009-09-10 23:36:00,1.66535,1.6654,1.66525,1.6654,15900000.0
2009-09-10 23:37:00,1.66535,1.66535,1.66525,1.66525,7500000.0
2009-09-10 23:38:00,1.6651,1.66515,1.6651,1.6651,58800000.0
2009-09-10 23:39:00,1.66525,1.66535,1.66525,1.66535,8600000.0
2009-09-10 23:40:00,1.66535,1.66535,1.66535,1.66535,18200000.0
2009-09-10 23:41:00,1.6654,1.66545,1.6654,1.66545,8000000.0
2009-09-10 23:42:00,1.66519,1.66519,1.66486,1.6649,14100000.0
2009-09-10 23:43:00,1.66506,1.66514,1.66502,1.66502,26700000.0
2009-09-10 23:44:00,1.66545,1.66545,1.66545,1.66545,2400000.0
2009-09-10 23:45:00,1.66545,1.66545,1.66545,1.66545,10100000.0
2009-09-10 23:46:00,1.66545,1.66545,1.66545,1.66545,1600000.0
2009-09-10 23:47:00,1.66535,1.66535,1.66535,1.66535,1000000.0
2009-09-10 23:48:00,1.66545,1.66545,1.6654,1.6654,4800000.0
2009-09-10 23:49:00,1.6654,1.66555,1.6654,1.66555,16600000.0
2009-09-10 23:50:00,1.66555,1.66555,1.6655,1.66555,7200000.0
2009-09-10 23:51:00,1.6654,1.66555,1.66535,1.66555,13500000.0
2009-09-10 23:52:00,1.66555,1.66555,1.66555,1.66555,3200000.0
2009-09-10 23:53:00,1.66555,1.66565,1.66555,1.66555,29000000.0
2009-09-10 23:54:00,1.6656,1.66565,1.6656,1.66565,7600000.0
2009-09-10 23:55:00,1.6656,1.6656,1.6656,1.6656,5600000.0
2009-09-10 23:56:00,1.66532,1.66545,1.6653,1.66545,321900000.0
2009-09-10 23:57:00,1.6656,1.6656,1.66555,1.66555,13600000.0
2009-09-10 23:58:00,1.66555,1.6656,1.66555,1.66555,20800000.0
2009-09-10 23:59:00,1.66538,1.66538,1.66481,1.66502,23500000.0
2009-09-11 00:00:00,1.66555,1.66565,1.66555,1.66555,42000000.0
2009-09-11 00:01:00,1.66555,1.66555,1.6651,1.66515,70100000.0
2009-09-11 00:02:00,1.66515,1.66535,1.6651,1.66535,27800000.0
2009-09-11 00:03:00,1.66535,1.66535,1.6653,1.66535,11200000.0
2009-09-11 00:04:00,1.66535,1.6654,1.66535,1.66535,30900000.0
2009-09-11 00:05:00,1.66535,1.6654,1.66535,1.6654,23200000.0
2009-09-11 00:06:00,1.6653,1.66535,1.6653,1.66535,17600000.0
2009-09-11 00:07:00,1.66535,1.66545,1.66535,1.6654,51600000.0
2009-09-11 00:08:00,1.6654,1.6654,1.6654,1.6654,1000000.0
2009-09-11 00:09:00,1.6654,1.6654,1.66535,1.66535,6600000.0
2009-09-11 00:10:00,1.6654,1.6654,1.66535,1.66535,6600000.0
2009-09-11 00:11:00,1.66535,1.66565,1.66535,1.66565,32300000.0
2009-09-11 00:12:00,1.6657,1.66575,1.66565,1.66575,24400000.0
2009-09-11 00:13:00,1.66575,1.6658,1.66575,1.6658,8500000.0
2009-09-11 00:14:00,1.66575,1.6658,1.66575,1.66575,21800000.0
2009-09-11 00:15:00,1.66575,1.6658,1.66575,1.66575,39400000.0
2009-09-11 00:16:00,1.66575,1.66575,1.6657,1.66575,15300000.0
2009-09-11 00:17:00,1.6658,1.6659,1.66575,1.6658,43900000.0
2009-09-11 00:18:00,1.6658,1.6658,1.6658,1.6658,2400000.0
2009-09-11 00:19:00,1.6658,1.6659,1.6658,1.6659,21000000.0
2009-09-11 00:20:00,1.6659,1.66595,1.6659,1.6659,22800000.0
2009-09-11 00:21:00,1.6659,1.6659,1.6656,1.66575,35100000.0
2009-09-11 00:22:00,1.66575,1.66575,1.6653,1.6653,65600000.0
2009-09-11 00:23:00,1.6653,1.6654,1.6651,1.6651,50000000.0
2009-09-11 00:24:00,1.6652,1.66555,1.6652,1.6653,64200000.0
2009-09-11 00:25:00,1.66545,1.66565,1.66545,1.66565,49400000.0
2009-09-11 00:26:00,1.6657,1.6657,1.6655,1.66565,83100000.0
2009-09-11 00:27:00,1.66565,1.66565,1.66565,1.66565,14600000.0
2009-09-11 00:28:00,1.66565,1.66565,1.6654,1.66555,46400000.0
2009-09-11 00:29:00,1.66555,1.66555,1.66535,1.6654,46500000.0
2009-09-11 00:30:00,1.6654,1.6655,1.66535,1.6655,22300000.0
2009-09-11 00:31:00,1.6655,1.6658,1.6654,1.6658,88100000.0
2009-09-11 00:32:00,1.66575,1.66575,1.66575,1.66575,4800000.0
2009-09-11 00:33:00,1.66575,1.666,1.6654,1.6654,38600000.0
2009-09-11 00:34:00,1.6654,1.6654,1.66535,1.66535,11800000.0
2009-09-11 00:35:00,1.6653,1.6653,1.6653,1.6653,18400000.0
2009-09-11 00:36:00,1.6653,1.66535,1.6653,1.66535,12900000.0
2009-09-11 00:37:00,1.6653,1.6654,1.6653,1.6654,6600000.0
2009-09-11 00:38:00,1.6654,1.66545,1.6653,1.6654,14000000.0
2009-09-11 00:39:00,1.66535,1.66535,1.66535,1.66535,28400000.0
2009-09-11 00:40:00,1.66535,1.66565,1.6653,1.66565,79800000.0
2009-09-11 00:41:00,1.66565,1.66575,1.66565,1.66575,148000000.0
2009-09-11 00:42:00,1.6657,1.66585,1.66565,1.66565,72300000.0
2009-09-11 00:43:00,1.66565,1.66565,1.6656,1.6656,35500000.0
2009-09-11 00:44:00,1.6656,1.6656,1.66545,1.6656,70200000.0
2009-09-11 00:45:00,1.6656,1.6659,1.6656,1.6657,44200000.0
2009-09-11 00:46:00,1.6657,1.66575,1.66565,1.6657,86600000.0
2009-09-11 00:47:00,1.6657,1.6658,1.66535,1.66545,57200000.0
2009-09-11 00:48:00,1.66545,1.66545,1.66495,1.665,108600000.0
2009-09-11 00:49:00,1.665,1.665,1.6649,1.665,23400000.0
2009-09-11 00:50:00,1.66495,1.665,1.66495,1.665,29400000.0
2009-09-11 00:51:00,1.66495,1.665,1.66495,1.66495,14000000.0
2009-09-11 00:52:00,1.6649,1.665,1.6649,1.665,27000000.0
2009-09-11 00:53:00,1.6649,1.6652,1.6649,1.66495,57400000.0
2009-09-11 00:54:00,1.6649,1.6651,1.6649,1.6649,61200000.0
2009-09-11 00:55:00,1.6649,1.6651,1.6649,1.66495,37400000.0
2009-09-11 00:56:00,1.66495,1.665,1.66495,1.66495,16800000.0
2009-09-11 00:57:00,1.66495,1.6656,1.66495,1.66545,66200000.0
2009-09-11 00:58:00,1.66535,1.6654,1.6651,1.6652,65100000.0
2009-09-11 00:59:00,1.6652,1.6652,1.665,1.665,55800000.0
2009-09-11 01:00:00,1.66505,1.6652,1.665,1.6652,90500000.0
2009-09-11 01:01:00,1.66525,1.66525,1.66515,1.66515,37900000.0
2009-09-11 01:02:00,1.66515,1.66525,1.66515,1.66525,27200000.0
2009-09-11 01:03:00,1.66525,1.6653,1.6652,1.6653,67400000.0
2009-09-11 01:04:00,1.6653,1.6653,1.66525,1.66525,78100000.0
2009-09-11 01:05:00,1.66525,1.66535,1.66525,1.66525,28800000.0
2009-09-11 01:06:00,1.66525,1.66525,1.6652,1.6652,30000000.0
2009-09-11 01:07:00,1.66489,1.66506,1.66487,1.6649,99800000.0
2009-09-11 01:08:00,1.6652,1.6652,1.6652,1.6652,26600000.0
2009-09-11 01:09:00,1.6652,1.6653,1.66515,1.6652,26700000.0
2009-09-11 01:10:00,1.6653,1.6653,1.6652,1.6652,10200000.0
2009-09-11 01:11:00,1.6652,1.6653,1.66505,1.6651,58600000.0
2009-09-11 01:12:00,1.6651,1.6651,1.665,1.66505,48000000.0
2009-09-11 01:13:00,1.66505,1.6652,1.66505,1.6652,57300000.0
2009-09-11 01:14:00,1.6652,1.6652,1.66515,1.6652,20000000.0
2009-09-11 01:15:00,1.6652,1.66525,1.66515,1.6652,33100000.0
2009-09-11 01:16:00,1.66525,1.6653,1.6652,1.6653,18600000.0
2009-09-11 01:17:00,1.6653,1.66535,1.66525,1.6653,64600000.0
2009-09-11 01:18:00,1.6653,1.66535,1.6651,1.6652,53400000.0
2009-09-11 01:19:00,1.6652,1.6652,1.6652,1.6652,12800000.0
2009-09-11 01:20:00,1.6652,1.6652,1.6652,1.6652,24400000.0
2009-09-11 01:21:00,1.66515,1.66515,1.66515,1.66515,12000000.0
2009-09-11 01:22:00,1.6652,1.6652,1.6652,1.6652,20000000.0
2009-09-11 01:23:00,1.6652,1.66525,1.6652,1.66525,24300000.0
2009-09-11 01:24:00,1.66525,1.66525,1.6652,1.66525,36600000.0
2009-09-11 01:25:00,1.66525,1.6653,1.66525,1.6653,21200000.0
2009-09-11 01:26:00,1.6653,1.66535,1.6653,1.66535,38200000.0
2009-09-11 01:27:00,1.6654,1.6655,1.66535,1.66545,43200000.0
2009-09-11 01:28:00,1.66545,1.6655,1.66525,1.66545,39000000.0
2009-09-11 01:29:00,1.66545,1.66565,1.66545,1.66565,29700000.0
2009-09-11 01:30:00,1.66565,1.66565,1.6656,1.6656,41300000.0
2009-09-11 01:31:00,1.6656,1.6656,1.6655,1.6655,16600000.0
2009-09-11 01:32:00,1.6655,1.6655,1.665,1.665,56600000.0
2009-09-11 01:33:00,1.6649,1.665,1.6649,1.665,34200000.0
2009-09-11 01:34:00,1.6649,1.665,1.6649,1.6649,17500000.0
2009-09-11 01:35:00,1.6649,1.665,1.6649,1.665,18000000.0
2009-09-11 01:36:00,1.66505,1.66505,1.66505,1.66505,1000000.0
2009-09-11 01:37:00,1.665,1.6654,1.665,1.6654,29600000.0
2009-09-11 01:38:00,1.6654,1.6654,1.6654,1.6654,3000000.0
2009-09-11 01:39:00,1.6654,1.6654,1.6654,1.6654,4000000.0
2009-09-11 01:40:00,1.6654,1.6654,1.6653,1.6653,10200000.0
2009-09-11 01:41:00,1.6653,1.66545,1.66525,1.66545,42900000.0
2009-09-11 01:42:00,1.66545,1.6656,1.6653,1.6653,60900000.0
2009-09-11 01:43:00,1.6653,1.66545,1.66515,1.6652,36500000.0
2009-09-11 01:44:00,1.6652,1.6652,1.66505,1.66515,8900000.0
2009-09-11 01:45:00,1.66515,1.66515,1.6651,1.66515,13000000.0
2009-09-11 01:46:00,1.66515,1.6652,1.66515,1.6652,13000000.0
2009-09-11 01:47:00,1.6652,1.6653,1.6652,1.6653,12000000.0
2009-09-11 01:48:00,1.6653,1.6653,1.6652,1.6652,19400000.0
2009-09-11 01:49:00,1.66515,1.66515,1.66515,1.66515,7400000.0
2009-09-11 01:50:00,1.66515,1.66525,1.66515,1.6652,31100000.0
2009-09-11 01:51:00,1.6652,1.6652,1.66515,1.66515,49400000.0
2009-09-11 01:52:00,1.66525,1.66525,1.66515,1.66515,33900000.0
2009-09-11 01:53:00,1.66515,1.6652,1.66515,1.66515,43000000.0
2009-09-11 01:54:00,1.66515,1.6652,1.66515,1.6652,15400000.0
2009-09-11 01:55:00,1.66525,1.66565,1.6652,1.6653,82700000.0
2009-09-11 01:56:00,1.6653,1.6653,1.66515,1.6653,11900000.0
2009-09-11 01:57:00,1.6653,1.66545,1.66515,1.66545,12900000.0
2009-09-11 01:58:00,1.66545,1.66545,1.6652,1.6652,38200000.0
2009-09-11 01:59:00,1.66515,1.66535,1.66515,1.6653,78800000.0
2009-09-11 02:00:00,1.6652,1.6652,1.66495,1.66495,43700000.0
2009-09-11 02:01:00,1.66495,1.6652,1.66495,1.6651,23800000.0
2009-09-11 02:02:00,1.6651,1.6653,1.6649,1.6652,81700000.0
2009-09-11 02:03:00,1.6652,1.6652,1.6651,1.66515,63300000.0
2009-09-11 02:04:00,1.6652,1.6652,1.6651,1.6651,49000000.0
2009-09-11 02:05:00,1.6651,1.6651,1.6651,1.6651,68400000.0
2009-09-11 02:06:00,1.6651,1.6654,1.6651,1.66525,91700000.0
2009-09-11 02:07:00,1.6652,1.6652,1.66495,1.66505,119700000.0
2009-09-11 02:08:00,1.6651,1.66515,1.66505,1.66505,53700000.0
2009-09-11 02:09:00,1.66505,1.66515,1.665,1.66505,50700000.0
2009-09-11 02:10:00,1.66505,1.6651,1.665,1.6651,90800000.0
2009-09-11 02:11:00,1.6651,1.6651,1.665,1.665,47700000.0
2009-09-11 02:12:00,1.665,1.6651,1.66475,1.6649,116000000.0
2009-09-11 02:13:00,1.6648,1.6648,1.66455,1.6647,74000000.0
2009-09-11 02:14:00,1.6647,1.66475,1.6644,1.66475,98700000.0
2009-09-11 02:15:00,1.66475,1.6648,1.6647,1.6648,33100000.0
2009-09-11 02:16:00,1.6648,1.66485,1.6648,1.66485,59500000.0
2009-09-11 02:17:00,1.66485,1.66485,1.66485,1.66485,26600000.0
2009-09-11 02:18:00,1.66485,1.66515,1.66485,1.6651,25500000.0
2009-09-11 02:19:00,1.66505,1.66505,1.6649,1.665,53800000.0
2009-09-11 02:20:00,1.66505,1.66505,1.66495,1.66495,46800000.0
2009-09-11 02:21:00,1.665,1.6651,1.66485,1.66485,65700000.0
2009-09-11 02:22:00,1.6649,1.665,1.6649,1.66495,65100000.0
2009-09-11 02:23:00,1.66495,1.66495,1.66485,1.6649,71200000.0
2009-09-11 02:24:00,1.6649,1.66505,1.6649,1.66505,62200000.0
2009-09-11 02:25:00,1.6651,1.6653,1.6651,1.6652,68100000.0
2009-09-11 02:26:00,1.66515,1.66525,1.66505,1.66505,96700000.0
2009-09-11 02:27:00,1.66505,1.66505,1.6649,1.66495,90600000.0
2009-09-11 02:28:00,1.66495,1.66505,1.6648,1.6648,57400000.0
2009-09-11 02:29:00,1.6648,1.6648,1.66475,1.6648,95800000.0
2009-09-11 02:30:00,1.6648,1.66485,1.6648,1.6648,134600000.0
2009-09-11 02:31:00,1.6648,1.66515,1.6648,1.66515,90000000.0
2009-09-11 02:32:00,1.6651,1.6652,1.665,1.66515,77400000.0
2009-09-11 02:33:00,1.66515,1.66515,1.665,1.66505,106900000.0
2009-09-11 02:34:00,1.66505,1.6652,1.66505,1.66515,86100000.0
2009-09-11 02:35:00,1.66515,1.6652,1.6651,1.66515,43800000.0
2009-09-11 02:36:00,1.66515,1.6655,1.66515,1.66525,106900000.0
2009-09-11 02:37:00,1.66525,1.6653,1.66505,1.66505,102800000.0
2009-09-11 02:38:00,1.66505,1.6652,1.66505,1.66515,99700000.0
2009-09-11 02:39:00,1.66515,1.6654,1.6651,1.6654,130800000.0
2009-09-11 02:40:00,1.6654,1.6656,1.6654,1.66555,103200000.0
2009-09-11 02:41:00,1.66555,1.66575,1.66555,1.66565,93300000.0
2009-09-11 02:42:00,1.66565,1.66565,1.6656,1.6656,61200000.0
2009-09-11 02:43:00,1.6656,1.6656,1.6655,1.6655,74600000.0
2009-09-11 02:44:00,1.6655,1.6655,1.66545,1.6655,73800000.0
2009-09-11 02:45:00,1.6655,1.66555,1.66545,1.66555,36600000.0
2009-09-11 02:46:00,1.66555,1.6656,1.6655,1.6656,49200000.0
2009-09-11 02:47:00,1.6656,1.6656,1.6655,1.6656,62400000.0
2009-09-11 02:48:00,1.6656,1.6657,1.6656,1.6656,50000000.0
2009-09-11 02:49:00,1.6656,1.6656,1.6654,1.66545,91500000.0
2009-09-11 02:50:00,1.66545,1.66575,1.66545,1.6657,73300000.0
2009-09-11 02:51:00,1.6657,1.6657,1.6653,1.6653,69100000.0
2009-09-11 02:52:00,1.6653,1.6656,1.6652,1.6655,80400000.0
2009-09-11 02:53:00,1.6655,1.6655,1.6653,1.6653,54000000.0
2009-09-11 02:54:00,1.6653,1.66545,1.6651,1.6651,126200000.0
2009-09-11 02:55:00,1.665,1.665,1.6647,1.66495,53500000.0
2009-09-11 02:56:00,1.6649,1.6649,1.6647,1.6647,28600000.0
2009-09-11 02:57:00,1.6647,1.6647,1.6645,1.6646,56400000.0
2009-09-11 02:58:00,1.6646,1.66465,1.66445,1.6645,92600000.0
2009-09-11 02:59:00,1.6645,1.6648,1.6644,1.6645,119400000.0
2009-09-11 03:00:00,1.6645,1.665,1.6645,1.6647,80400000.0
2009-09-11 03:01:00,1.6647,1.6647,1.6647,1.6647,27000000.0
2009-09-11 03:02:00,1.6647,1.6647,1.66455,1.66465,49000000.0
2009-09-11 03:03:00,1.66465,1.6647,1.66465,1.66465,53300000.0
2009-09-11 03:04:00,1.6647,1.6649,1.6646,1.66475,123200000.0
2009-09-11 03:05:00,1.66475,1.6648,1.6647,1.6647,38200000.0
2009-09-11 03:06:00,1.6647,1.6647,1.6646,1.6647,90800000.0
2009-09-11 03:07:00,1.6647,1.6648,1.66465,1.66475,45200000.0
2009-09-11 03:08:00,1.66475,1.66475,1.66465,1.6647,26600000.0
2009-09-11 03:09:00,1.6647,1.66475,1.6646,1.6647,52800000.0
2009-09-11 03:10:00,1.6647,1.6647,1.6646,1.6646,36100000.0
2009-09-11 03:11:00,1.6646,1.66465,1.66455,1.66465,37200000.0
2009-09-11 03:12:00,1.66465,1.66465,1.6645,1.66455,24400000.0
2009-09-11 03:13:00,1.6646,1.66475,1.66455,1.6646,34100000.0
2009-09-11 03:14:00,1.6646,1.6648,1.6646,1.6648,23300000.0
2009-09-11 03:15:00,1.6648,1.6652,1.6648,1.6651,70900000.0
2009-09-11 03:16:00,1.6651,1.6652,1.6649,1.6649,91900000.0
2009-09-11 03:17:00,1.66485,1.6649,1.6648,1.6648,69300000.0
2009-09-11 03:18:00,1.6648,1.665,1.6648,1.6648,96300000.0
2009-09-11 03:19:00,1.6648,1.6649,1.6648,1.6649,128600000.0
2009-09-11 03:20:00,1.6649,1.6651,1.6649,1.665,163200000.0
2009-09-11 03:21:00,1.66505,1.6651,1.66505,1.66505,64800000.0
2009-09-11 03:22:00,1.66505,1.6651,1.66505,1.6651,91700000.0
2009-09-11 03:23:00,1.6651,1.6651,1.6651,1.6651,5000000.0
2009-09-11 03:24:00,1.6651,1.6651,1.66465,1.6648,72700000.0
2009-09-11 03:25:00,1.6648,1.6649,1.6648,1.66485,63900000.0
2009-09-11 03:26:00,1.66485,1.66485,1.6647,1.6647,78500000.0
2009-09-11 03:27:00,1.6647,1.6648,1.66465,1.6647,109300000.0
2009-09-11 03:28:00,1.6647,1.6648,1.6647,1.6648,200700000.0
2009-09-11 03:29:00,1.6648,1.66515,1.6647,1.66495,75900000.0
2009-09-11 03:30:00,1.66495,1.66495,1.6646,1.6646,128600000.0
2009-09-11 03:31:00,1.6646,1.66485,1.6646,1.66485,58200000.0
2009-09-11 03:32:00,1.66485,1.6649,1.66475,1.6649,43300000.0
2009-09-11 03:33:00,1.6649,1.665,1.6648,1.665,51900000.0
2009-09-11 03:34:00,1.665,1.6651,1.66495,1.665,154500000.0
2009-09-11 03:35:00,1.665,1.665,1.66485,1.6649,83200000.0
2009-09-11 03:36:00,1.6649,1.665,1.6649,1.665,42000000.0
2009-09-11 03:37:00,1.665,1.665,1.665,1.665,21800000.0
2009-09-11 03:38:00,1.665,1.665,1.66485,1.66495,22700000.0
2009-09-11 03:39:00,1.6649,1.6651,1.6648,1.665,62000000.0
2009-09-11 03:40:00,1.665,1.66505,1.665,1.665,76900000.0
2009-09-11 03:41:00,1.665,1.665,1.66495,1.665,13700000.0
2009-09-11 03:42:00,1.66505,1.66515,1.665,1.6651,58600000.0
2009-09-11 03:43:00,1.6651,1.6651,1.66485,1.66485,71000000.0
2009-09-11 03:44:00,1.6649,1.6652,1.66485,1.6652,62300000.0
2009-09-11 03:45:00,1.6652,1.6652,1.66495,1.6651,83800000.0
2009-09-11 03:46:00,1.6651,1.6651,1.66495,1.6651,57200000.0
2009-09-11 03:47:00,1.6651,1.6651,1.66475,1.6649,83700000.0
2009-09-11 03:48:00,1.6649,1.6651,1.6649,1.6651,59800000.0
2009-09-11 03:49:00,1.6651,1.6651,1.66485,1.665,73400000.0
2009-09-11 03:50:00,1.665,1.6651,1.665,1.6651,31400000.0
2009-09-11 03:51:00,1.6651,1.6652,1.6651,1.6652,11200000.0
2009-09-11 03:52:00,1.6652,1.6652,1.6652,1.6652,26100000.0
2009-09-11 03:53:00,1.6652,1.66545,1.6652,1.66535,96200000.0
2009-09-11 03:54:00,1.66535,1.66535,1.6651,1.66525,45200000.0
2009-09-11 03:55:00,1.66508,1.66508,1.66482,1.66499,18200000.0
2009-09-11 03:56:00,1.6652,1.66525,1.6652,1.66525,15600000.0
2009-09-11 03:57:00,1.6653,1.66535,1.6653,1.6653,117100000.0
2009-09-11 03:58:00,1.6653,1.66545,1.6653,1.66535,36800000.0
2009-09-11 03:59:00,1.66535,1.66535,1.6653,1.6653,70700000.0
2009-09-11 04:00:00,1.66535,1.66605,1.66535,1.66605,255500000.0
2009-09-11 04:01:00,1.66605,1.66655,1.66585,1.66655,232300000.0
2009-09-11 04:02:00,1.66655,1.6669,1.6662,1.6665,243900000.0
2009-09-11 04:03:00,1.66655,1.6672,1.66655,1.66715,128800000.0
2009-09-11 04:04:00,1.6672,1.6676,1.6672,1.6674,316600000.0
2009-09-11 04:05:00,1.6674,1.66745,1.66715,1.6673,131800000.0
2009-09-11 04:06:00,1.6673,1.6678,1.6673,1.6677,120400000.0
2009-09-11 04:07:00,1.6677,1.6677,1.66735,1.6674,162300000.0
2009-09-11 04:08:00,1.6674,1.6682,1.6674,1.6681,121400000.0
2009-09-11 04:09:00,1.6681,1.6684,1.6681,1.6681,124800000.0
2009-09-11 04:10:00,1.6681,1.6687,1.66795,1.6687,119300000.0
2009-09-11 04:11:00,1.66875,1.6689,1.66865,1.6687,109200000.0
2009-09-11 04:12:00,1.6687,1.6688,1.668,1.66805,122500000.0
2009-09-11 04:13:00,1.66805,1.6688,1.668,1.6688,230900000.0
2009-09-11 04:14:00,1.6688,1.6688,1.6683,1.6683,160800000.0
2009-09-11 04:15:00,1.6683,1.6687,1.6683,1.6687,153700000.0
2009-09-11 04:16:00,1.6687,1.66875,1.6685,1.66865,68500000.0
2009-09-11 04:17:00,1.66865,1.6696,1.66865,1.6691,163600000.0
2009-09-11 04:18:00,1.669,1.6694,1.669,1.6693,121500000.0
2009-09-11 04:19:00,1.6693,1.6693,1.6691,1.6693,73900000.0
2009-09-11 04:20:00,1.6693,1.66945,1.669,1.669,139200000.0
2009-09-11 04:21:00,1.669,1.6692,1.6688,1.6691,123100000.0
2009-09-11 04:22:00,1.66935,1.6694,1.6692,1.6694,110200000.0
2009-09-11 04:23:00,1.6694,1.6695,1.66885,1.6692,96200000.0
2009-09-11 04:24:00,1.6692,1.6694,1.6691,1.6693,62200000.0
2009-09-11 04:25:00,1.6693,1.6693,1.6691,1.6692,57700000.0
2009-09-11 04:26:00,1.6692,1.6692,1.669,1.669,105300000.0
2009-09-11 04:27:00,1.669,1.669,1.6687,1.66885,109300000.0
2009-09-11 04:28:00,1.66885,1.66885,1.6682,1.6682,150700000.0
2009-09-11 04:29:00,1.6682,1.6685,1.6682,1.6685,117900000.0
2009-09-11 04:30:00,1.6685,1.66875,1.6685,1.66875,113100000.0
2009-09-11 04:31:00,1.6688,1.669,1.66855,1.669,75600000.0
2009-09-11 04:32:00,1.66885,1.66925,1.66885,1.66925,82800000.0
2009-09-11 04:33:00,1.66915,1.66955,1.66915,1.6693,141600000.0
2009-09-11 04:34:00,1.6693,1.6694,1.6691,1.6691,124100000.0
2009-09-11 04:35:00,1.66915,1.66925,1.66915,1.6692,46800000.0
2009-09-11 04:36:00,1.66925,1.66925,1.6692,1.6692,76800000.0
2009-09-11 04:37:00,1.66925,1.66925,1.6692,1.6692,49000000.0
2009-09-11 04:38:00,1.6692,1.6695,1.66915,1.66945,136000000.0
2009-09-11 04:39:00,1.6694,1.6695,1.66915,1.66915,70300000.0
2009-09-11 04:40:00,1.66915,1.66935,1.6688,1.6693,174100000.0
2009-09-11 04:41:00,1.6693,1.6694,1.66925,1.66935,131100000.0
2009-09-11 04:42:00,1.66935,1.6697,1.66935,1.6695,113200000.0
2009-09-11 04:43:00,1.6695,1.67055,1.6695,1.6703,469800001.0
2009-09-11 04:44:00,1.6704,1.6704,1.67,1.6701,219700000.0
2009-09-11 04:45:00,1.6701,1.6704,1.67005,1.6704,90800000.0
2009-09-11 04:46:00,1.67025,1.6706,1.67025,1.6706,160700000.0
2009-09-11 04:47:00,1.6705,1.6705,1.67,1.67,265200000.0
2009-09-11 04:48:00,1.67015,1.67045,1.67005,1.67035,201700000.0
2009-09-11 04:49:00,1.6705,1.6705,1.67,1.67015,194400000.0
2009-09-11 04:50:00,1.67015,1.67025,1.67,1.6701,214200000.0
2009-09-11 04:51:00,1.6701,1.67025,1.6699,1.6699,166600000.0
2009-09-11 04:52:00,1.66995,1.67,1.66965,1.6699,169200000.0
2009-09-11 04:53:00,1.6699,1.67,1.66985,1.6699,126000000.0
2009-09-11 04:54:00,1.6699,1.66995,1.6699,1.66995,31800000.0
2009-09-11 04:55:00,1.66995,1.67035,1.66995,1.67,93900000.0
2009-09-11 04:56:00,1.67,1.67015,1.67,1.67005,51400000.0
2009-09-11 04:57:00,1.6701,1.67015,1.66995,1.67005,114000000.0
2009-09-11 04:58:00,1.67005,1.67005,1.6698,1.66985,59800000.0
2009-09-11 04:59:00,1.66985,1.6699,1.66975,1.6698,99000000.0
2009-09-11 05:00:00,1.6698,1.6698,1.66975,1.6698,55400000.0
2009-09-11 05:01:00,1.6698,1.6698,1.66975,1.66975,64800000.0
2009-09-11 05:02:00,1.66975,1.67005,1.66975,1.67005,58400000.0
2009-09-11 05:03:00,1.67005,1.6701,1.67005,1.67005,30300000.0
2009-09-11 05:04:00,1.67005,1.6703,1.67005,1.6703,76700000.0
2009-09-11 05:05:00,1.6703,1.6703,1.67015,1.67015,48300000.0
2009-09-11 05:06:00,1.67015,1.6703,1.6699,1.66995,72700000.0
2009-09-11 05:07:00,1.66995,1.6701,1.66995,1.6701,40500000.0
2009-09-11 05:08:00,1.6701,1.67015,1.6701,1.67015,77100000.0
2009-09-11 05:09:00,1.67015,1.67015,1.6701,1.67015,39400000.0
2009-09-11 05:10:00,1.6701,1.67015,1.6701,1.6701,90900000.0
2009-09-11 05:11:00,1.6701,1.6701,1.6699,1.67,75900000.0
2009-09-11 05:12:00,1.66995,1.6701,1.66995,1.67005,45800000.0
2009-09-11 05:13:00,1.6701,1.67015,1.6701,1.6701,16900000.0
2009-09-11 05:14:00,1.6701,1.6701,1.6701,1.6701,8000000.0
2009-09-11 05:15:00,1.6701,1.6701,1.6699,1.67,128200000.0
2009-09-11 05:16:00,1.67,1.67,1.6698,1.6698,58000000.0
2009-09-11 05:17:00,1.6698,1.67015,1.6698,1.6701,104600000.0
2009-09-11 05:18:00,1.6701,1.6701,1.67005,1.67005,20800000.0
2009-09-11 05:19:00,1.67005,1.6701,1.67005,1.6701,82900000.0
2009-09-11 05:20:00,1.6701,1.67035,1.67005,1.67005,120200000.0
2009-09-11 05:21:00,1.67005,1.67035,1.67005,1.67025,158300000.0
2009-09-11 05:22:00,1.67025,1.6703,1.6702,1.6703,44600000.0
2009-09-11 05:23:00,1.6703,1.6704,1.67005,1.6701,99500000.0
2009-09-11 05:24:00,1.6701,1.67025,1.6701,1.6702,59600000.0
2009-09-11 05:25:00,1.6701,1.67025,1.66995,1.6701,133400000.0
2009-09-11 05:26:00,1.6701,1.6702,1.66995,1.66995,122200000.0
2009-09-11 05:27:00,1.6699,1.6699,1.6693,1.6696,199100000.0
2009-09-11 05:28:00,1.66965,1.66965,1.6695,1.6696,111700000.0
2009-09-11 05:29:00,1.6696,1.6696,1.6695,1.66955,131600000.0
2009-09-11 05:30:00,1.66955,1.66955,1.66955,1.66955,12000000.0
2009-09-11 05:31:00,1.66955,1.66955,1.6695,1.6695,20100000.0
2009-09-11 05:32:00,1.6695,1.6695,1.6695,1.6695,37400000.0
2009-09-11 05:33:00,1.6696,1.6696,1.6695,1.66955,49700000.0
2009-09-11 05:34:00,1.66955,1.66955,1.6695,1.6695,52500000.0
2009-09-11 05:35:00,1.6695,1.6695,1.66935,1.6694,39600000.0
2009-09-11 05:36:00,1.66945,1.6697,1.66945,1.6697,98500000.0
2009-09-11 05:37:00,1.6697,1.6699,1.6696,1.6698,68500000.0
2009-09-11 05:38:00,1.6698,1.66995,1.6697,1.6699,28000000.0
2009-09-11 05:39:00,1.6699,1.6699,1.6697,1.66975,60600000.0
2009-09-11 05:40:00,1.66975,1.6698,1.6697,1.6698,82000000.0
2009-09-11 05:41:00,1.6698,1.6698,1.6697,1.6697,30900000.0
2009-09-11 05:42:00,1.6697,1.6697,1.6694,1.6695,69400000.0
2009-09-11 05:43:00,1.6695,1.6695,1.6695,1.6695,69400000.0
2009-09-11 05:44:00,1.66945,1.6695,1.6694,1.6695,23800000.0
2009-09-11 05:45:00,1.6694,1.6695,1.66935,1.6694,34700000.0
2009-09-11 05:46:00,1.6694,1.6694,1.6693,1.6693,64300000.0
2009-09-11 05:47:00,1.6693,1.66935,1.6693,1.6693,49400000.0
2009-09-11 05:48:00,1.6693,1.6693,1.6692,1.6693,63000000.0
2009-09-11 05:49:00,1.6693,1.66935,1.6691,1.6691,91000000.0
2009-09-11 05:50:00,1.6691,1.6692,1.6691,1.6692,79500000.0
2009-09-11 05:51:00,1.6692,1.6693,1.66915,1.6693,20700000.0
2009-09-11 05:52:00,1.6693,1.66935,1.66915,1.6693,34200000.0
2009-09-11 05:53:00,1.6693,1.66965,1.6693,1.6695,58100000.0
2009-09-11 05:54:00,1.6695,1.6696,1.66935,1.66955,120200000.0
2009-09-11 05:55:00,1.66955,1.6697,1.6695,1.6697,56500000.0
2009-09-11 05:56:00,1.6697,1.66985,1.66955,1.66985,101200000.0
2009-09-11 05:57:00,1.66985,1.66985,1.6698,1.66985,81300000.0
2009-09-11 05:58:00,1.6698,1.66985,1.6698,1.6698,67900000.0
2009-09-11 05:59:00,1.6698,1.67005,1.66975,1.66995,57300000.0
2009-09-11 06:00:00,1.67,1.67,1.66975,1.6698,72500000.0
2009-09-11 06:01:00,1.66975,1.6698,1.66975,1.6698,5500000.0
2009-09-11 06:02:00,1.6698,1.66985,1.6696,1.6696,83100000.0
2009-09-11 06:03:00,1.6696,1.6697,1.66945,1.6696,45800000.0
2009-09-11 06:04:00,1.6696,1.66965,1.6695,1.66965,81200000.0
2009-09-11 06:05:00,1.6696,1.66965,1.66945,1.6695,55200000.0
2009-09-11 06:06:00,1.6695,1.66955,1.6693,1.6693,57500000.0
2009-09-11 06:07:00,1.66925,1.66935,1.66915,1.66925,31700000.0
2009-09-11 06:08:00,1.6693,1.6695,1.66925,1.66935,69600000.0
2009-09-11 06:09:00,1.6694,1.66945,1.6694,1.66945,72200000.0
2009-09-11 06:10:00,1.66945,1.66985,1.66945,1.66985,18000000.0
2009-09-11 06:11:00,1.6698,1.6701,1.6698,1.6701,43800000.0
2009-09-11 06:12:00,1.6701,1.67015,1.6701,1.6701,36400000.0
2009-09-11 06:13:00,1.6701,1.6701,1.6699,1.66995,70400000.0
2009-09-11 06:14:00,1.66995,1.67,1.66995,1.67,44400000.0
2009-09-11 06:15:00,1.66995,1.67015,1.66995,1.67,63600000.0
2009-09-11 06:16:00,1.67,1.67,1.6696,1.6696,168900000.0
2009-09-11 06:17:00,1.6696,1.66995,1.66955,1.66995,166200000.0
2009-09-11 06:18:00,1.67005,1.6701,1.66955,1.6696,120000000.0
2009-09-11 06:19:00,1.6696,1.6696,1.6695,1.6696,132100000.0
2009-09-11 06:20:00,1.66945,1.66965,1.6694,1.6695,95100000.0
2009-09-11 06:21:00,1.6695,1.6695,1.6695,1.6695,52800000.0
2009-09-11 06:22:00,1.6695,1.6695,1.6695,1.6695,69400000.0
2009-09-11 06:23:00,1.6695,1.6698,1.6695,1.6698,90300000.0
2009-09-11 06:24:00,1.6698,1.66995,1.66975,1.6699,104200000.0
2009-09-11 06:25:00,1.6699,1.6699,1.66985,1.66985,56900000.0
2009-09-11 06:26:00,1.66985,1.6699,1.6698,1.6699,122300000.0
2009-09-11 06:27:00,1.6699,1.6699,1.66985,1.66985,16400000.0
2009-09-11 06:28:00,1.66985,1.66985,1.66985,1.66985,21000000.0
2009-09-11 06:29:00,1.66985,1.66985,1.6698,1.6698,11200000.0
2009-09-11 06:30:00,1.6698,1.67015,1.6698,1.67015,107000000.0
2009-09-11 06:31:00,1.67015,1.67035,1.67005,1.6702,79000000.0
2009-09-11 06:32:00,1.6702,1.6703,1.6702,1.6703,78000000.0
2009-09-11 06:33:00,1.6703,1.6706,1.6703,1.6705,189400000.0
2009-09-11 06:34:00,1.6705,1.6705,1.6703,1.6704,119500000.0
2009-09-11 06:35:00,1.67045,1.67055,1.67045,1.6705,58600000.0
2009-09-11 06:36:00,1.6705,1.6706,1.6701,1.6705,267200000.0
2009-09-11 06:37:00,1.6705,1.6706,1.67045,1.67055,106300000.0
2009-09-11 06:38:00,1.6705,1.67085,1.6705,1.6708,231800000.0
2009-09-11 06:39:00,1.67075,1.67075,1.6704,1.67055,163500000.0
2009-09-11 06:40:00,1.67055,1.6708,1.67055,1.6707,145520000.0
2009-09-11 06:41:00,1.6707,1.6707,1.6705,1.6705,129100000.0
2009-09-11 06:42:00,1.6705,1.6705,1.67035,1.6705,145800000.0
2009-09-11 06:43:00,1.6705,1.6705,1.6705,1.6705,87100000.0
2009-09-11 06:44:00,1.6705,1.6707,1.6704,1.6707,57300000.0
2009-09-11 06:45:00,1.6707,1.6708,1.6706,1.6708,116600000.0
2009-09-11 06:46:00,1.6708,1.6709,1.6708,1.6709,39300000.0
2009-09-11 06:47:00,1.6709,1.671,1.6708,1.67095,32200000.0
2009-09-11 06:48:00,1.6709,1.6709,1.6706,1.67085,139300000.0
2009-09-11 06:49:00,1.67085,1.67085,1.6707,1.6707,32100000.0
2009-09-11 06:50:00,1.6707,1.67075,1.6707,1.6707,48500000.0
2009-09-11 06:51:00,1.6707,1.6708,1.67065,1.6707,112200000.0
2009-09-11 06:52:00,1.6707,1.6707,1.67055,1.67055,53200000.0
2009-09-11 06:53:00,1.67055,1.67065,1.6705,1.6706,84100000.0
2009-09-11 06:54:00,1.6706,1.6707,1.67055,1.6706,133900000.0
2009-09-11 06:55:00,1.6706,1.67065,1.6705,1.67055,125100000.0
2009-09-11 06:56:00,1.67055,1.67075,1.6705,1.6707,106200000.0
2009-09-11 06:57:00,1.6707,1.6708,1.6706,1.6707,74900000.0
2009-09-11 06:58:00,1.67065,1.6707,1.6706,1.6707,93000000.0
2009-09-11 06:59:00,1.6707,1.6707,1.6706,1.6706,116200000.0
2009-09-11 07:00:00,1.6706,1.67065,1.6706,1.67065,176200000.0
2009-09-11 07:01:00,1.6707,1.6708,1.6706,1.6707,80500000.0
2009-09-11 07:02:00,1.6709,1.6709,1.67065,1.6707,50900000.0
2009-09-11 07:03:00,1.6707,1.6712,1.67065,1.6711,195700000.0
2009-09-11 07:04:00,1.6711,1.6725,1.6711,1.67185,363400000.0
2009-09-11 07:05:00,1.67185,1.672,1.6716,1.672,242300000.0
2009-09-11 07:06:00,1.672,1.6733,1.672,1.6726,276300000.0
2009-09-11 07:07:00,1.6726,1.67275,1.6719,1.672,135100000.0
2009-09-11 07:08:00,1.672,1.6726,1.672,1.6722,203000000.0
2009-09-11 07:09:00,1.6722,1.6723,1.6718,1.6718,87600000.0
2009-09-11 07:10:00,1.6718,1.672,1.67175,1.6718,55100000.0
2009-09-11 07:11:00,1.67175,1.6718,1.6715,1.6716,97000000.0
2009-09-11 07:12:00,1.6717,1.67215,1.67165,1.6719,61800000.0
2009-09-11 07:13:00,1.6719,1.6719,1.6718,1.6718,45300000.0
2009-09-11 07:14:00,1.6718,1.6721,1.6718,1.67205,102000000.0
2009-09-11 07:15:00,1.67205,1.67205,1.672,1.67205,45000000.0
2009-09-11 07:16:00,1.67205,1.6721,1.67195,1.672,115200000.0
2009-09-11 07:17:00,1.672,1.6722,1.672,1.6721,84000000.0
2009-09-11 07:18:00,1.6721,1.6722,1.6721,1.6722,56100000.0
2009-09-11 07:19:00,1.6722,1.6722,1.67195,1.67205,61700000.0
2009-09-11 07:20:00,1.672,1.67205,1.6719,1.67205,297200000.0
2009-09-11 07:21:00,1.67205,1.67205,1.672,1.672,81500000.0
2009-09-11 07:22:00,1.672,1.6725,1.672,1.6723,118200000.0
2009-09-11 07:23:00,1.6723,1.67285,1.6723,1.6727,145500000.0
2009-09-11 07:24:00,1.6727,1.6729,1.6727,1.6729,54600000.0
2009-09-11 07:25:00,1.6729,1.67315,1.67285,1.67305,175500000.0
2009-09-11 07:26:00,1.673,1.673,1.6725,1.6728,97600000.0
2009-09-11 07:27:00,1.6728,1.6728,1.6725,1.6726,59300000.0
2009-09-11 07:28:00,1.6726,1.6726,1.67225,1.6725,55200000.0
2009-09-11 07:29:00,1.6725,1.6727,1.6725,1.6725,48700000.0
2009-09-11 07:30:00,1.6725,1.6725,1.67225,1.6725,97900000.0
2009-09-11 07:31:00,1.67245,1.67245,1.67215,1.67225,106200000.0
2009-09-11 07:32:00,1.67225,1.67225,1.67195,1.67195,36400000.0
2009-09-11 07:33:00,1.6719,1.67195,1.6716,1.6716,108600000.0
2009-09-11 07:34:00,1.6716,1.67165,1.67155,1.67155,46500000.0
2009-09-11 07:35:00,1.67155,1.6716,1.6713,1.6713,48100000.0
2009-09-11 07:36:00,1.6713,1.6715,1.6712,1.6715,169100000.0
2009-09-11 07:37:00,1.6715,1.67155,1.6713,1.6714,133000000.0
2009-09-11 07:38:00,1.6714,1.6715,1.6714,1.67145,102200000.0
2009-09-11 07:39:00,1.6714,1.67155,1.6712,1.67145,128700000.0
2009-09-11 07:40:00,1.67145,1.67145,1.67125,1.6713,73400000.0
2009-09-11 07:41:00,1.6713,1.67165,1.67125,1.67165,48900000.0
2009-09-11 07:42:00,1.67165,1.67165,1.67135,1.6716,148700000.0
2009-09-11 07:43:00,1.6716,1.67165,1.6716,1.6716,37600000.0
2009-09-11 07:44:00,1.6716,1.6716,1.6715,1.67155,27100000.0
2009-09-11 07:45:00,1.67155,1.6718,1.6715,1.6718,107300000.0
2009-09-11 07:46:00,1.6718,1.6719,1.6718,1.67185,65200000.0
2009-09-11 07:47:00,1.67185,1.67245,1.67185,1.67225,133100000.0
2009-09-11 07:48:00,1.67225,1.67285,1.67225,1.67265,109900000.0
2009-09-11 07:49:00,1.6727,1.6728,1.67265,1.6727,106100000.0
2009-09-11 07:50:00,1.6727,1.673,1.67265,1.6729,119800000.0
2009-09-11 07:51:00,1.6729,1.6729,1.6718,1.672,146200000.0
2009-09-11 07:52:00,1.672,1.6722,1.672,1.6721,126000000.0
2009-09-11 07:53:00,1.6721,1.67215,1.67175,1.67175,116600000.0
2009-09-11 07:54:00,1.67175,1.67205,1.67175,1.672,71200000.0
2009-09-11 07:55:00,1.67195,1.67215,1.67195,1.67215,98000000.0
2009-09-11 07:56:00,1.67215,1.67215,1.6721,1.6721,29000000.0
2009-09-11 07:57:00,1.6722,1.67235,1.6721,1.6721,69800000.0
2009-09-11 07:58:00,1.67235,1.6728,1.6722,1.6728,89700000.0
2009-09-11 07:59:00,1.6728,1.6734,1.6728,1.6732,165900000.0
2009-09-11 08:00:00,1.67315,1.6739,1.67315,1.6736,286600000.0
2009-09-11 08:01:00,1.6736,1.6738,1.6735,1.6736,234900000.0
2009-09-11 08:02:00,1.67355,1.6737,1.67355,1.6736,132300000.0
2009-09-11 08:03:00,1.6736,1.67365,1.6736,1.6736,57200000.0
2009-09-11 08:04:00,1.67345,1.6741,1.67345,1.67405,120600000.0
2009-09-11 08:05:00,1.67405,1.67415,1.6736,1.6739,203000000.0
2009-09-11 08:06:00,1.6739,1.6739,1.6734,1.6734,119800000.0
2009-09-11 08:07:00,1.6734,1.67345,1.6729,1.6729,132800000.0
2009-09-11 08:08:00,1.6729,1.673,1.6728,1.67285,145000000.0
2009-09-11 08:09:00,1.67285,1.6729,1.67275,1.67275,115100000.0
2009-09-11 08:10:00,1.6728,1.6732,1.6728,1.67305,124800000.0
2009-09-11 08:11:00,1.67305,1.67305,1.6728,1.6728,41100000.0
2009-09-11 08:12:00,1.6728,1.67305,1.6727,1.6729,61800000.0
2009-09-11 08:13:00,1.67305,1.6731,1.67275,1.6729,133700000.0
2009-09-11 08:14:00,1.6729,1.67305,1.6729,1.673,124200000.0
2009-09-11 08:15:00,1.673,1.673,1.6727,1.6727,210700000.0
2009-09-11 08:16:00,1.6727,1.6727,1.67215,1.6722,201100000.0
2009-09-11 08:17:00,1.67225,1.67225,1.6715,1.6715,151100000.0
2009-09-11 08:18:00,1.6715,1.67185,1.6715,1.6718,123600000.0
2009-09-11 08:19:00,1.6718,1.6721,1.6716,1.6716,117000000.0
2009-09-11 08:20:00,1.6716,1.67165,1.67145,1.67145,168600000.0
2009-09-11 08:21:00,1.67145,1.6715,1.67105,1.67125,158300000.0
2009-09-11 08:22:00,1.67125,1.6713,1.6711,1.6711,120000000.0
2009-09-11 08:23:00,1.6711,1.67135,1.6711,1.67125,144500000.0
2009-09-11 08:24:00,1.67125,1.6715,1.67115,1.6715,158400000.0
2009-09-11 08:25:00,1.6715,1.6715,1.6712,1.6712,80800000.0
2009-09-11 08:26:00,1.6712,1.6716,1.6712,1.6713,130700000.0
2009-09-11 08:27:00,1.6713,1.67165,1.6713,1.67165,125300000.0
2009-09-11 08:28:00,1.6716,1.67165,1.67145,1.6716,88200000.0
2009-09-11 08:29:00,1.67175,1.672,1.67165,1.67195,143600000.0
2009-09-11 08:30:00,1.67195,1.6724,1.67175,1.67215,254300000.0
2009-09-11 08:31:00,1.67215,1.6722,1.6719,1.67205,162400000.0
2009-09-11 08:32:00,1.67205,1.6725,1.6718,1.67225,211300000.0
2009-09-11 08:33:00,1.6722,1.6722,1.6721,1.67215,76400000.0
2009-09-11 08:34:00,1.67215,1.67215,1.67175,1.6718,104400000.0
2009-09-11 08:35:00,1.6718,1.6718,1.6716,1.67165,109200000.0
2009-09-11 08:36:00,1.6716,1.67165,1.6709,1.6709,216300000.0
2009-09-11 08:37:00,1.6709,1.6711,1.6708,1.6711,153100000.0
2009-09-11 08:38:00,1.6711,1.6711,1.67065,1.67075,235100000.0
2009-09-11 08:39:00,1.6708,1.67135,1.67075,1.67125,161100000.0
2009-09-11 08:40:00,1.67125,1.6715,1.67115,1.6712,214000000.0
2009-09-11 08:41:00,1.6712,1.67145,1.6712,1.6714,87600000.0
2009-09-11 08:42:00,1.6713,1.67165,1.6713,1.6715,111000000.0
2009-09-11 08:43:00,1.6715,1.67155,1.6712,1.6712,151200000.0
2009-09-11 08:44:00,1.67115,1.67115,1.67035,1.67035,198700000.0
2009-09-11 08:45:00,1.6703,1.6703,1.6698,1.67025,262000000.0
2009-09-11 08:46:00,1.67025,1.6704,1.67025,1.6704,123700000.0
2009-09-11 08:47:00,1.6703,1.6704,1.67,1.67,196900000.0
2009-09-11 08:48:00,1.67,1.67,1.6696,1.67,264300000.0
2009-09-11 08:49:00,1.67,1.67005,1.66975,1.66975,111900000.0
2009-09-11 08:50:00,1.6698,1.6701,1.6698,1.67005,163400000.0
2009-09-11 08:51:00,1.67005,1.67035,1.66995,1.67035,65100000.0
2009-09-11 08:52:00,1.67035,1.67075,1.6703,1.6704,207700001.0
2009-09-11 08:53:00,1.6704,1.6706,1.67035,1.6705,116500000.0
2009-09-11 08:54:00,1.6705,1.6705,1.6702,1.67025,173100000.0
2009-09-11 08:55:00,1.67025,1.67025,1.66985,1.6699,297800000.0
2009-09-11 08:56:00,1.6699,1.66995,1.66955,1.6697,275100000.0
2009-09-11 08:57:00,1.6698,1.6699,1.66965,1.6698,135600000.0
2009-09-11 08:58:00,1.6698,1.67,1.6697,1.66985,219700000.0
2009-09-11 08:59:00,1.66985,1.67015,1.66985,1.67005,95100000.0
2009-09-11 09:00:00,1.67005,1.67055,1.67,1.6705,245200000.0
2009-09-11 09:01:00,1.6705,1.6708,1.67035,1.67045,217000000.0
2009-09-11 09:02:00,1.67045,1.6705,1.67,1.67,126700000.0
2009-09-11 09:03:00,1.67,1.67,1.66985,1.66985,93400000.0
2009-09-11 09:04:00,1.6699,1.6699,1.66965,1.66975,404099999.0
2009-09-11 09:05:00,1.66975,1.6698,1.66925,1.66955,237000000.0
2009-09-11 09:06:00,1.66955,1.6697,1.66925,1.66925,247100000.0
2009-09-11 09:07:00,1.66925,1.66975,1.66915,1.66965,575399998.0
2009-09-11 09:08:00,1.66965,1.6704,1.66965,1.6704,233000000.0
2009-09-11 09:09:00,1.6704,1.67065,1.66995,1.6703,226600000.0
2009-09-11 09:10:00,1.6703,1.67105,1.67015,1.6708,240500000.0
2009-09-11 09:11:00,1.6708,1.6716,1.67065,1.67115,388400000.0
2009-09-11 09:12:00,1.6711,1.6713,1.67095,1.67095,254500000.0
2009-09-11 09:13:00,1.67095,1.67165,1.6709,1.6716,234400000.0
2009-09-11 09:14:00,1.6716,1.6725,1.67135,1.6721,279400000.0
2009-09-11 09:15:00,1.67215,1.6724,1.67185,1.6719,226100000.0
2009-09-11 09:16:00,1.6719,1.672,1.67175,1.6719,154300000.0
2009-09-11 09:17:00,1.67195,1.67235,1.67175,1.67225,205500000.0
2009-09-11 09:18:00,1.6723,1.6723,1.67155,1.6716,251300000.0
2009-09-11 09:19:00,1.6716,1.6716,1.67,1.67005,285300000.0
2009-09-11 09:20:00,1.67005,1.67035,1.67,1.67005,280900000.0
2009-09-11 09:21:00,1.6701,1.6703,1.66965,1.6702,235300000.0
2009-09-11 09:22:00,1.67015,1.6702,1.6696,1.66995,338400000.0
2009-09-11 09:23:00,1.6699,1.67,1.6698,1.67,358800000.0
2009-09-11 09:24:00,1.67,1.67055,1.67,1.6705,368000000.0
2009-09-11 09:25:00,1.6705,1.6706,1.6703,1.6703,148700000.0
2009-09-11 09:26:00,1.6703,1.6706,1.6703,1.67055,167200000.0
2009-09-11 09:27:00,1.67055,1.6706,1.67045,1.67045,161300000.0
2009-09-11 09:28:00,1.67045,1.67075,1.6703,1.67035,195900000.0
2009-09-11 09:29:00,1.6704,1.6705,1.67005,1.6701,232000000.0
2009-09-11 09:30:00,1.6701,1.67055,1.6701,1.67035,224500000.0
2009-09-11 09:31:00,1.67035,1.6707,1.67035,1.6705,262400000.0
2009-09-11 09:32:00,1.67055,1.6709,1.67055,1.67085,202000000.0
2009-09-11 09:33:00,1.67085,1.67145,1.67085,1.6713,257700000.0
2009-09-11 09:34:00,1.6713,1.67135,1.67115,1.67115,140900000.0
2009-09-11 09:35:00,1.67115,1.6713,1.67095,1.671,159200000.0
2009-09-11 09:36:00,1.671,1.67105,1.6709,1.67095,86800000.0
2009-09-11 09:37:00,1.6709,1.671,1.6706,1.6706,233700000.0
2009-09-11 09:38:00,1.6706,1.6707,1.6701,1.6701,270500000.0
2009-09-11 09:39:00,1.6701,1.67035,1.66995,1.66995,299700000.0
2009-09-11 09:40:00,1.66995,1.67025,1.66965,1.66995,420000000.0
2009-09-11 09:41:00,1.66995,1.6704,1.66985,1.6703,247300000.0
2009-09-11 09:42:00,1.6703,1.6706,1.67015,1.6706,256900000.0
2009-09-11 09:43:00,1.6706,1.6709,1.6704,1.6704,244900000.0
2009-09-11 09:44:00,1.6704,1.67055,1.6701,1.67035,147100000.0
2009-09-11 09:45:00,1.6703,1.67055,1.6703,1.6705,63000000.0
2009-09-11 09:46:00,1.6705,1.67055,1.6698,1.6702,285400000.0
2009-09-11 09:47:00,1.6702,1.6703,1.67015,1.67015,159600000.0
2009-09-11 09:48:00,1.67015,1.67015,1.66985,1.6699,146000000.0
2009-09-11 09:49:00,1.6699,1.6701,1.66945,1.66945,253800000.0
2009-09-11 09:50:00,1.66945,1.66965,1.6694,1.6695,208800000.0
2009-09-11 09:51:00,1.66955,1.6697,1.66935,1.66955,229600000.0
2009-09-11 09:52:00,1.66955,1.66975,1.6694,1.66945,217100000.0
2009-09-11 09:53:00,1.6694,1.66965,1.66935,1.66945,299500000.0
2009-09-11 09:54:00,1.6693,1.6697,1.6693,1.6697,152500000.0
2009-09-11 09:55:00,1.6697,1.66985,1.66955,1.66955,122000000.0
2009-09-11 09:56:00,1.66955,1.66975,1.66935,1.6697,205800000.0
2009-09-11 09:57:00,1.6697,1.67,1.6697,1.6698,140100000.0
2009-09-11 09:58:00,1.6698,1.6698,1.6694,1.66945,206800000.0
2009-09-11 09:59:00,1.66945,1.66985,1.66925,1.6695,317100001.0
2009-09-11 10:00:00,1.6695,1.66995,1.66935,1.6698,140300000.0
2009-09-11 10:01:00,1.66975,1.6698,1.6697,1.6697,69200000.0
2009-09-11 10:02:00,1.6697,1.6697,1.66925,1.6693,210400000.0
2009-09-11 10:03:00,1.66935,1.66935,1.6691,1.66915,370700000.0
2009-09-11 10:04:00,1.6691,1.66915,1.66855,1.66875,581300005.0
2009-09-11 10:05:00,1.66875,1.66955,1.66875,1.66955,225000000.0
2009-09-11 10:06:00,1.6695,1.6696,1.66925,1.66945,343800000.0
2009-09-11 10:07:00,1.6695,1.66955,1.66885,1.6694,410200001.0
2009-09-11 10:08:00,1.6694,1.6694,1.66885,1.66925,231300000.0
2009-09-11 10:09:00,1.66925,1.6697,1.6691,1.6697,205100000.0
2009-09-11 10:10:00,1.6697,1.67,1.6694,1.6694,264200000.0
2009-09-11 10:11:00,1.6694,1.6696,1.6692,1.6695,180100000.0
2009-09-11 10:12:00,1.6695,1.6695,1.6694,1.6695,177500000.0
2009-09-11 10:13:00,1.6695,1.6696,1.669,1.669,227100000.0
2009-09-11 10:14:00,1.669,1.6691,1.6685,1.6685,205700000.0
2009-09-11 10:15:00,1.6686,1.6686,1.6676,1.6676,301700000.0
2009-09-11 10:16:00,1.6676,1.6676,1.6657,1.66595,310500001.0
2009-09-11 10:17:00,1.6658,1.6664,1.6658,1.66635,306720000.0
2009-09-11 10:18:00,1.6666,1.66695,1.6663,1.66695,302500000.0
2009-09-11 10:19:00,1.66695,1.6671,1.6663,1.66675,279300000.0
2009-09-11 10:20:00,1.66675,1.6673,1.66675,1.6671,250600000.0
2009-09-11 10:21:00,1.6671,1.66735,1.6667,1.66695,321800000.0
2009-09-11 10:22:00,1.66695,1.6674,1.66695,1.66705,329200000.0
2009-09-11 10:23:00,1.66705,1.6676,1.66695,1.6676,338700000.0
2009-09-11 10:24:00,1.6676,1.66775,1.66735,1.66745,227500000.0
2009-09-11 10:25:00,1.6675,1.6677,1.6674,1.66745,314200000.0
2009-09-11 10:26:00,1.66745,1.6676,1.6674,1.6676,204200000.0
2009-09-11 10:27:00,1.6676,1.66795,1.66745,1.6677,190000000.0
2009-09-11 10:28:00,1.66775,1.6684,1.6677,1.6683,259500000.0
2009-09-11 10:29:00,1.6683,1.66865,1.66815,1.66845,156700000.0
2009-09-11 10:30:00,1.66845,1.66845,1.66655,1.6673,259300000.0
2009-09-11 10:31:00,1.66725,1.6674,1.66675,1.66675,298200000.0
2009-09-11 10:32:00,1.66675,1.66745,1.66655,1.6673,303500000.0
2009-09-11 10:33:00,1.6673,1.66795,1.66705,1.6676,261600000.0
2009-09-11 10:34:00,1.6676,1.668,1.66755,1.66765,246100000.0
2009-09-11 10:35:00,1.6677,1.6682,1.6675,1.6682,328799999.0
2009-09-11 10:36:00,1.6682,1.66855,1.66785,1.6681,287200000.0
2009-09-11 10:37:00,1.6681,1.6684,1.668,1.6683,266400000.0
2009-09-11 10:38:00,1.66825,1.66825,1.66805,1.6681,139100000.0
2009-09-11 10:39:00,1.66805,1.66815,1.6679,1.66805,154400000.0
2009-09-11 10:40:00,1.6681,1.66815,1.66795,1.66815,141200000.0
2009-09-11 10:41:00,1.6682,1.66825,1.6677,1.6677,229100000.0
2009-09-11 10:42:00,1.6677,1.6681,1.66765,1.6679,358800000.0
2009-09-11 10:43:00,1.66795,1.668,1.66745,1.6675,323200000.0
2009-09-11 10:44:00,1.6675,1.6678,1.66745,1.6675,345300000.0
2009-09-11 10:45:00,1.6675,1.6678,1.66745,1.6675,239000000.0
2009-09-11 10:46:00,1.6675,1.6679,1.66745,1.66775,207100000.0
2009-09-11 10:47:00,1.66775,1.66815,1.6676,1.6681,151600000.0
2009-09-11 10:48:00,1.66805,1.6685,1.668,1.6684,142700000.0
2009-09-11 10:49:00,1.66835,1.6685,1.6683,1.6685,117000000.0
2009-09-11 10:50:00,1.66855,1.6687,1.6684,1.6685,183900000.0
2009-09-11 10:51:00,1.6685,1.6695,1.6684,1.6693,285800000.0
2009-09-11 10:52:00,1.66925,1.6699,1.66915,1.6698,244700000.0
2009-09-11 10:53:00,1.66985,1.6701,1.66965,1.6697,244000000.0
2009-09-11 10:54:00,1.66965,1.6698,1.6696,1.6697,210700000.0
2009-09-11 10:55:00,1.6696,1.6701,1.6696,1.6701,265200000.0
2009-09-11 10:56:00,1.67,1.6702,1.66975,1.6699,284700000.0
2009-09-11 10:57:00,1.6699,1.67,1.6695,1.66955,253300000.0
2009-09-11 10:58:00,1.66955,1.6703,1.66955,1.6702,246700000.0
2009-09-11 10:59:00,1.6702,1.67055,1.6701,1.6704,213700000.0
2009-09-11 11:00:00,1.67035,1.6709,1.67025,1.6709,246200000.0
2009-09-11 11:01:00,1.6709,1.6718,1.6704,1.67055,255000000.0
2009-09-11 11:02:00,1.6705,1.6709,1.6703,1.6703,268900000.0
2009-09-11 11:03:00,1.6703,1.6706,1.67015,1.67045,332100000.0
2009-09-11 11:04:00,1.67045,1.6706,1.6701,1.6702,199700000.0
2009-09-11 11:05:00,1.6702,1.6702,1.6699,1.67,146700000.0
2009-09-11 11:06:00,1.67,1.6701,1.6696,1.6698,209900000.0
2009-09-11 11:07:00,1.6698,1.6705,1.6698,1.6702,155000000.0
2009-09-11 11:08:00,1.6702,1.67055,1.6701,1.6703,168100000.0
2009-09-11 11:09:00,1.6703,1.6707,1.6703,1.67045,79200000.0
2009-09-11 11:10:00,1.67045,1.6706,1.6704,1.67055,77300000.0
2009-09-11 11:11:00,1.67055,1.6707,1.6705,1.6706,59800000.0
2009-09-11 11:12:00,1.67055,1.67105,1.67045,1.6709,138600000.0
2009-09-11 11:13:00,1.6709,1.671,1.67065,1.67065,154300000.0
2009-09-11 11:14:00,1.67065,1.6707,1.67035,1.6704,150800000.0
2009-09-11 11:15:00,1.67045,1.6709,1.67045,1.6706,176300000.0
2009-09-11 11:16:00,1.67065,1.6711,1.67065,1.6711,182100000.0
2009-09-11 11:17:00,1.6711,1.6714,1.67105,1.6713,144100000.0
2009-09-11 11:18:00,1.67135,1.6718,1.6713,1.67135,210800000.0
2009-09-11 11:19:00,1.67135,1.67185,1.67065,1.67095,336600000.0
2009-09-11 11:20:00,1.67095,1.671,1.6706,1.6706,164900000.0
2009-09-11 11:21:00,1.6706,1.671,1.6706,1.6707,95400000.0
2009-09-11 11:22:00,1.6707,1.6708,1.6707,1.6708,89200000.0
2009-09-11 11:23:00,1.6708,1.6711,1.6708,1.67085,254500000.0
2009-09-11 11:24:00,1.67085,1.67085,1.67075,1.6708,118900000.0
2009-09-11 11:25:00,1.67085,1.6709,1.6707,1.6708,110300000.0
2009-09-11 11:26:00,1.6708,1.67125,1.67075,1.671,264500000.0
2009-09-11 11:27:00,1.671,1.67105,1.67045,1.6707,286700000.0
2009-09-11 11:28:00,1.6707,1.6707,1.67035,1.6705,169900000.0
2009-09-11 11:29:00,1.67045,1.67075,1.67045,1.6707,234000000.0
2009-09-11 11:30:00,1.6707,1.671,1.6706,1.67065,185600000.0
2009-09-11 11:31:00,1.67065,1.6708,1.6706,1.6707,140100000.0
2009-09-11 11:32:00,1.6707,1.6708,1.67045,1.67045,181300000.0
2009-09-11 11:33:00,1.67045,1.6705,1.67015,1.6703,418800000.0
2009-09-11 11:34:00,1.6703,1.67045,1.67025,1.67035,254200000.0
2009-09-11 11:35:00,1.67035,1.6705,1.67035,1.67045,188400000.0
2009-09-11 11:36:00,1.67045,1.67055,1.67045,1.67055,145900000.0
2009-09-11 11:37:00,1.67055,1.67055,1.6704,1.67045,309100000.0
2009-09-11 11:38:00,1.6705,1.6708,1.67045,1.67045,187200000.0
2009-09-11 11:39:00,1.67045,1.6705,1.6702,1.6704,351600000.0
2009-09-11 11:40:00,1.6705,1.67065,1.6702,1.67025,187500000.0
2009-09-11 11:41:00,1.67025,1.67035,1.67015,1.6703,128300000.0
2009-09-11 11:42:00,1.6703,1.6706,1.6703,1.6706,138000000.0
2009-09-11 11:43:00,1.6706,1.67065,1.67055,1.67055,108600000.0
2009-09-11 11:44:00,1.67055,1.6707,1.67035,1.6706,79400000.0
2009-09-11 11:45:00,1.6706,1.6707,1.67045,1.6706,103900000.0
2009-09-11 11:46:00,1.6706,1.67065,1.67045,1.6706,107400000.0
2009-09-11 11:47:00,1.6706,1.6706,1.6704,1.67045,111900000.0
2009-09-11 11:48:00,1.67045,1.67045,1.66995,1.6701,129800000.0
2009-09-11 11:49:00,1.6701,1.6701,1.66965,1.6701,155800000.0
2009-09-11 11:50:00,1.67035,1.6704,1.6699,1.66995,199700001.0
2009-09-11 11:51:00,1.66995,1.6703,1.66995,1.6703,206900000.0
2009-09-11 11:52:00,1.67025,1.67045,1.6702,1.67035,136900000.0
2009-09-11 11:53:00,1.67035,1.67075,1.67035,1.6707,105200000.0
2009-09-11 11:54:00,1.6707,1.6711,1.6707,1.67095,139600000.0
2009-09-11 11:55:00,1.67095,1.6711,1.67095,1.67105,59300000.0
2009-09-11 11:56:00,1.67105,1.6716,1.67105,1.67135,217600000.0
2009-09-11 11:57:00,1.67135,1.67135,1.6709,1.6709,154400000.0
2009-09-11 11:58:00,1.67085,1.6709,1.6704,1.6705,127300000.0
2009-09-11 11:59:00,1.6705,1.67065,1.6704,1.67045,187900000.0
2009-09-11 12:00:00,1.67045,1.6711,1.6703,1.6705,300000000.0
2009-09-11 12:01:00,1.6705,1.67105,1.6705,1.67065,242400000.0
2009-09-11 12:02:00,1.6706,1.6708,1.6701,1.67045,187700000.0
2009-09-11 12:03:00,1.6704,1.67055,1.6704,1.67045,98600000.0
2009-09-11 12:04:00,1.67045,1.67045,1.67015,1.67025,140800000.0
2009-09-11 12:05:00,1.67025,1.67035,1.6701,1.6701,107300000.0
2009-09-11 12:06:00,1.6701,1.67025,1.669,1.66905,266600000.0
2009-09-11 12:07:00,1.6692,1.6694,1.66905,1.66935,267300000.0
2009-09-11 12:08:00,1.66935,1.6697,1.66935,1.6695,140600000.0
2009-09-11 12:09:00,1.6695,1.6697,1.6694,1.66965,202300000.0
2009-09-11 12:10:00,1.66965,1.67,1.66965,1.66975,173600000.0
2009-09-11 12:11:00,1.6697,1.6699,1.6697,1.66975,181500000.0
2009-09-11 12:12:00,1.6698,1.6701,1.6697,1.6697,329400000.0
2009-09-11 12:13:00,1.6697,1.6698,1.6692,1.6692,193900000.0
2009-09-11 12:14:00,1.66925,1.6693,1.6687,1.6692,253000000.0
2009-09-11 12:15:00,1.6692,1.6694,1.6692,1.6693,54700000.0
2009-09-11 12:16:00,1.66925,1.66935,1.66895,1.6691,94500000.0
2009-09-11 12:17:00,1.66915,1.66925,1.66905,1.6692,69500000.0
2009-09-11 12:18:00,1.6692,1.66925,1.6688,1.66885,126500000.0
2009-09-11 12:19:00,1.6689,1.66905,1.66885,1.66905,36900000.0
2009-09-11 12:20:00,1.66905,1.66905,1.6688,1.6688,31600000.0
2009-09-11 12:21:00,1.6689,1.6689,1.66875,1.6689,106400000.0
2009-09-11 12:22:00,1.6689,1.6693,1.6689,1.6693,87000000.0
2009-09-11 12:23:00,1.6694,1.6696,1.66935,1.6695,186800000.0
2009-09-11 12:24:00,1.6695,1.6697,1.66945,1.6696,96000000.0
2009-09-11 12:25:00,1.6695,1.66965,1.6695,1.6696,108500000.0
2009-09-11 12:26:00,1.6696,1.6697,1.66955,1.66955,52400000.0
2009-09-11 12:27:00,1.6696,1.6696,1.66915,1.6692,137800000.0
2009-09-11 12:28:00,1.6692,1.6694,1.66895,1.66905,191000000.0
2009-09-11 12:29:00,1.66905,1.6694,1.66905,1.6692,307800000.0
2009-09-11 12:30:00,1.6692,1.6693,1.6691,1.6693,234400000.0
2009-09-11 12:31:00,1.6693,1.6693,1.669,1.6691,115400000.0
2009-09-11 12:32:00,1.66905,1.6691,1.6689,1.669,166000000.0
2009-09-11 12:33:00,1.66895,1.669,1.66875,1.6689,292200000.0
2009-09-11 12:34:00,1.66885,1.66895,1.66875,1.66885,198600000.0
2009-09-11 12:35:00,1.66885,1.66895,1.66885,1.6689,56300000.0
2009-09-11 12:36:00,1.6689,1.6689,1.66865,1.6687,96300000.0
2009-09-11 12:37:00,1.6687,1.66905,1.6687,1.66885,179400000.0
2009-09-11 12:38:00,1.66885,1.6694,1.66885,1.6693,126200000.0
2009-09-11 12:39:00,1.66925,1.66935,1.66895,1.669,82800000.0
2009-09-11 12:40:00,1.669,1.66905,1.6688,1.6688,121200000.0
2009-09-11 12:41:00,1.6688,1.669,1.66875,1.66885,225600000.0
2009-09-11 12:42:00,1.66885,1.6694,1.66885,1.66925,223100000.0
2009-09-11 12:43:00,1.66925,1.66975,1.66925,1.66975,125700000.0
2009-09-11 12:44:00,1.66975,1.67015,1.66975,1.67015,129500000.0
2009-09-11 12:45:00,1.6701,1.67015,1.66975,1.66985,86200000.0
2009-09-11 12:46:00,1.66985,1.66985,1.66955,1.66955,170900000.0
2009-09-11 12:47:00,1.66955,1.6698,1.66945,1.6698,167400000.0
2009-09-11 12:48:00,1.6698,1.6701,1.66975,1.6701,239000000.0
2009-09-11 12:49:00,1.6701,1.6701,1.6697,1.6698,190200000.0
2009-09-11 12:50:00,1.6698,1.66985,1.66975,1.66985,109800000.0
2009-09-11 12:51:00,1.66985,1.66985,1.6695,1.6696,254400000.0
2009-09-11 12:52:00,1.6696,1.66965,1.66945,1.66955,202700000.0
2009-09-11 12:53:00,1.66955,1.67025,1.66955,1.6699,171200000.0
2009-09-11 12:54:00,1.6699,1.67005,1.66985,1.67005,135300000.0
2009-09-11 12:55:00,1.67005,1.67005,1.6695,1.66955,134700000.0
2009-09-11 12:56:00,1.66955,1.66965,1.66945,1.6695,75000000.0
2009-09-11 12:57:00,1.6695,1.6696,1.66915,1.66935,195500000.0
2009-09-11 12:58:00,1.66935,1.6694,1.66915,1.66915,116700000.0
2009-09-11 12:59:00,1.66915,1.6695,1.66915,1.6695,168400000.0
2009-09-11 13:00:00,1.6695,1.66955,1.66925,1.66925,326000000.0
2009-09-11 13:01:00,1.66925,1.6694,1.66915,1.6694,86400000.0
2009-09-11 13:02:00,1.6694,1.6696,1.6694,1.6696,53000000.0
2009-09-11 13:03:00,1.6696,1.6697,1.6696,1.6697,84600000.0
2009-09-11 13:04:00,1.66975,1.66985,1.6697,1.66985,85700000.0
2009-09-11 13:05:00,1.66985,1.66985,1.66955,1.66985,91500000.0
2009-09-11 13:06:00,1.66985,1.66985,1.6697,1.6698,134200000.0
2009-09-11 13:07:00,1.66975,1.66985,1.66965,1.66965,141400000.0
2009-09-11 13:08:00,1.6697,1.66975,1.66925,1.66925,252000000.0
2009-09-11 13:09:00,1.66925,1.66925,1.66895,1.669,149000000.0
2009-09-11 13:10:00,1.669,1.6694,1.66895,1.66935,182200000.0
2009-09-11 13:11:00,1.66935,1.6696,1.66935,1.66945,261100000.0
2009-09-11 13:12:00,1.6696,1.66975,1.66935,1.6697,324200000.0
2009-09-11 13:13:00,1.66975,1.66985,1.6696,1.66985,249400000.0
2009-09-11 13:14:00,1.66985,1.67045,1.6698,1.67045,116900000.0
2009-09-11 13:15:00,1.6705,1.67055,1.67035,1.6705,178400000.0
2009-09-11 13:16:00,1.6704,1.6705,1.67025,1.67035,122700000.0
2009-09-11 13:17:00,1.67035,1.67045,1.6697,1.6697,170700000.0
2009-09-11 13:18:00,1.66975,1.66985,1.66955,1.6696,161100000.0
2009-09-11 13:19:00,1.6696,1.6697,1.66955,1.6697,97100000.0
2009-09-11 13:20:00,1.6697,1.6697,1.66945,1.66955,114100000.0
2009-09-11 13:21:00,1.66955,1.66955,1.669,1.6692,156000000.0
2009-09-11 13:22:00,1.6692,1.6693,1.66915,1.6693,151100000.0
2009-09-11 13:23:00,1.6693,1.66935,1.6692,1.66935,120400000.0
2009-09-11 13:24:00,1.66935,1.6696,1.66935,1.6694,68300000.0
2009-09-11 13:25:00,1.6694,1.6694,1.6694,1.6694,17000000.0
2009-09-11 13:26:00,1.6694,1.6694,1.66925,1.6693,19500000.0
2009-09-11 13:27:00,1.6693,1.66935,1.6692,1.66925,114100000.0
2009-09-11 13:28:00,1.66925,1.66935,1.6692,1.66935,72700000.0
2009-09-11 13:29:00,1.66935,1.6695,1.6691,1.6695,209100000.0
2009-09-11 13:30:00,1.66945,1.66945,1.6691,1.66915,116500000.0
2009-09-11 13:31:00,1.6691,1.66925,1.6691,1.66925,101200000.0
2009-09-11 13:32:00,1.66925,1.6693,1.6692,1.66925,41800000.0
2009-09-11 13:33:00,1.66925,1.66925,1.66905,1.66915,73800000.0
2009-09-11 13:34:00,1.6691,1.66915,1.66905,1.66905,86800000.0
2009-09-11 13:35:00,1.66905,1.6691,1.66895,1.66905,96200000.0
2009-09-11 13:36:00,1.66905,1.66935,1.669,1.6692,148400000.0
2009-09-11 13:37:00,1.6692,1.6694,1.66915,1.66925,73400000.0
2009-09-11 13:38:00,1.6693,1.6694,1.6693,1.6694,33600000.0
2009-09-11 13:39:00,1.6694,1.6698,1.6694,1.66975,68200000.0
2009-09-11 13:40:00,1.66975,1.66975,1.6697,1.6697,37200000.0
2009-09-11 13:41:00,1.66975,1.66985,1.66965,1.66985,25100000.0
2009-09-11 13:42:00,1.6698,1.6698,1.66975,1.66975,61000000.0
2009-09-11 13:43:00,1.66975,1.67025,1.66975,1.67025,60400000.0
2009-09-11 13:44:00,1.6703,1.67045,1.6701,1.67025,210400000.0
2009-09-11 13:45:00,1.67025,1.6704,1.6702,1.67025,165200000.0
2009-09-11 13:46:00,1.67025,1.6703,1.66995,1.6701,289100000.0
2009-09-11 13:47:00,1.67015,1.6702,1.6701,1.67015,105500000.0
2009-09-11 13:48:00,1.67015,1.6703,1.67005,1.6703,250900000.0
2009-09-11 13:49:00,1.6703,1.6703,1.66995,1.66995,141800000.0
2009-09-11 13:50:00,1.66995,1.6701,1.66995,1.6701,47700000.0
2009-09-11 13:51:00,1.6701,1.67055,1.66995,1.67035,160000000.0
2009-09-11 13:52:00,1.67045,1.67075,1.67045,1.6707,348400000.0
2009-09-11 13:53:00,1.67065,1.67075,1.67055,1.6706,62300000.0
2009-09-11 13:54:00,1.6706,1.671,1.6704,1.671,330800000.0
2009-09-11 13:55:00,1.671,1.671,1.6708,1.67085,57000000.0
2009-09-11 13:56:00,1.67085,1.6709,1.6708,1.6709,35400000.0
2009-09-11 13:57:00,1.6709,1.67095,1.67085,1.67085,59700000.0
2009-09-11 13:58:00,1.67085,1.6709,1.6708,1.6709,128100000.0
2009-09-11 13:59:00,1.6709,1.67105,1.6709,1.671,141400000.0
2009-09-11 14:00:00,1.671,1.6711,1.67095,1.671,248000000.0
2009-09-11 14:01:00,1.671,1.67145,1.67075,1.671,246000000.0
2009-09-11 14:02:00,1.671,1.671,1.67075,1.67085,152400000.0
2009-09-11 14:03:00,1.67085,1.67085,1.67055,1.67055,186800000.0
2009-09-11 14:04:00,1.67055,1.6706,1.66975,1.66995,222400000.0
2009-09-11 14:05:00,1.66995,1.67,1.6699,1.6699,283700000.0
2009-09-11 14:06:00,1.6699,1.66995,1.6697,1.66985,237900000.0
2009-09-11 14:07:00,1.66985,1.67005,1.6698,1.67005,103900000.0
2009-09-11 14:08:00,1.67005,1.67015,1.66995,1.67,90400000.0
2009-09-11 14:09:00,1.66995,1.67005,1.66995,1.67005,162800000.0
2009-09-11 14:10:00,1.67,1.6701,1.6694,1.6696,481900000.0
2009-09-11 14:11:00,1.66975,1.66975,1.6696,1.66965,231500000.0
2009-09-11 14:12:00,1.66965,1.66965,1.66925,1.66935,225700000.0
2009-09-11 14:13:00,1.66935,1.66935,1.66925,1.6693,150300000.0
2009-09-11 14:14:00,1.6693,1.67,1.66925,1.66995,299700000.0
2009-09-11 14:15:00,1.6699,1.6699,1.66925,1.66935,256400000.0
2009-09-11 14:16:00,1.66935,1.66945,1.66925,1.6693,275800000.0
2009-09-11 14:17:00,1.66935,1.66935,1.6691,1.6691,190800000.0
2009-09-11 14:18:00,1.6691,1.66915,1.6691,1.6691,142800000.0
2009-09-11 14:19:00,1.6691,1.6691,1.6689,1.6689,84000000.0
2009-09-11 14:20:00,1.6689,1.6689,1.66865,1.6688,153800000.0
2009-09-11 14:21:00,1.6688,1.6689,1.66865,1.66865,104700000.0
2009-09-11 14:22:00,1.66865,1.6688,1.66855,1.6687,106600000.0
2009-09-11 14:23:00,1.6687,1.66945,1.6687,1.6691,189800000.0
2009-09-11 14:24:00,1.6691,1.6698,1.66905,1.6696,99600000.0
2009-09-11 14:25:00,1.6695,1.6699,1.6695,1.6698,86300000.0
2009-09-11 14:26:00,1.6698,1.6698,1.6698,1.6698,26000000.0
2009-09-11 14:27:00,1.6698,1.66995,1.6697,1.6697,109300000.0
2009-09-11 14:28:00,1.6697,1.6699,1.6697,1.66985,172000000.0
2009-09-11 14:29:00,1.66985,1.6699,1.6697,1.6698,57600000.0
2009-09-11 14:30:00,1.6698,1.66995,1.6698,1.6698,105200000.0
2009-09-11 14:31:00,1.66985,1.67,1.66945,1.66945,174900000.0
2009-09-11 14:32:00,1.66945,1.6697,1.66935,1.66965,82900000.0
2009-09-11 14:33:00,1.66965,1.6699,1.6695,1.66985,128600000.0
2009-09-11 14:34:00,1.66985,1.6702,1.66985,1.66995,147300000.0
2009-09-11 14:35:00,1.66995,1.66995,1.66965,1.66975,104600000.0
2009-09-11 14:36:00,1.66975,1.6702,1.66975,1.67015,126000000.0
2009-09-11 14:37:00,1.67015,1.6702,1.6701,1.6702,181800000.0
2009-09-11 14:38:00,1.6702,1.6703,1.67005,1.67005,82900000.0
2009-09-11 14:39:00,1.67005,1.6702,1.67005,1.6702,108600000.0
2009-09-11 14:40:00,1.6702,1.67025,1.6701,1.6701,52500000.0
2009-09-11 14:41:00,1.6701,1.67015,1.67005,1.67005,131200000.0
2009-09-11 14:42:00,1.67005,1.67015,1.67005,1.67015,122400000.0
2009-09-11 14:43:00,1.67015,1.6702,1.66965,1.66965,260500000.0
2009-09-11 14:44:00,1.6696,1.66975,1.6696,1.66965,217500000.0
2009-09-11 14:45:00,1.66965,1.6698,1.6696,1.6697,238400000.0
2009-09-11 14:46:00,1.6697,1.66995,1.6697,1.6699,113100000.0
2009-09-11 14:47:00,1.67,1.67005,1.66985,1.67,161900000.0
2009-09-11 14:48:00,1.67,1.67,1.6699,1.6699,107200000.0
2009-09-11 14:49:00,1.6699,1.67,1.66975,1.66985,176800000.0
2009-09-11 14:50:00,1.66985,1.66985,1.66965,1.6697,261500000.0
2009-09-11 14:51:00,1.6697,1.6699,1.66965,1.6699,195500000.0
2009-09-11 14:52:00,1.6699,1.67,1.6695,1.6697,210500000.0
2009-09-11 14:53:00,1.6697,1.66985,1.66965,1.6697,108400000.0
2009-09-11 14:54:00,1.6697,1.6697,1.6687,1.6689,239100000.0
2009-09-11 14:55:00,1.6689,1.6696,1.6689,1.669,184800000.0
2009-09-11 14:56:00,1.669,1.66925,1.669,1.669,178600000.0
2009-09-11 14:57:00,1.669,1.6692,1.669,1.66905,59200000.0
2009-09-11 14:58:00,1.66905,1.66945,1.66905,1.6694,102900000.0
2009-09-11 14:59:00,1.6694,1.66945,1.669,1.66905,108400000.0
2009-09-11 15:00:00,1.669,1.66935,1.66885,1.66935,181800000.0
2009-09-11 15:01:00,1.6694,1.67,1.6694,1.66985,98300000.0
2009-09-11 15:02:00,1.6698,1.66985,1.6695,1.66955,114800000.0
2009-09-11 15:03:00,1.66955,1.66965,1.6693,1.66935,223900000.0
2009-09-11 15:04:00,1.66935,1.6697,1.6693,1.6696,300700000.0
2009-09-11 15:05:00,1.66965,1.6698,1.66945,1.6697,98400000.0
2009-09-11 15:06:00,1.6697,1.6698,1.66935,1.6694,112000000.0
2009-09-11 15:07:00,1.6694,1.6698,1.6694,1.6697,89700000.0
2009-09-11 15:08:00,1.6697,1.6697,1.6693,1.66935,80300000.0
2009-09-11 15:09:00,1.66935,1.6696,1.66935,1.6696,65900000.0
2009-09-11 15:10:00,1.66965,1.6698,1.66935,1.66935,50400000.0
2009-09-11 15:11:00,1.66935,1.6695,1.6693,1.6693,137400000.0
2009-09-11 15:12:00,1.6693,1.6695,1.6693,1.6694,121300000.0
2009-09-11 15:13:00,1.6694,1.6696,1.6693,1.66955,204700000.0
2009-09-11 15:14:00,1.66955,1.6697,1.6695,1.6697,105200000.0
2009-09-11 15:15:00,1.6697,1.66975,1.6696,1.66965,148500000.0
2009-09-11 15:16:00,1.66965,1.67005,1.66965,1.66995,185500000.0
2009-09-11 15:17:00,1.67,1.6703,1.6698,1.6702,189200000.0
2009-09-11 15:18:00,1.6702,1.6702,1.66945,1.6695,269500000.0
2009-09-11 15:19:00,1.6695,1.66995,1.6695,1.6699,224200000.0
2009-09-11 15:20:00,1.6699,1.6699,1.66975,1.66975,75600000.0
2009-09-11 15:21:00,1.66975,1.67005,1.6696,1.67,165200000.0
2009-09-11 15:22:00,1.67,1.6713,1.67,1.67105,328400000.0
2009-09-11 15:23:00,1.671,1.6719,1.671,1.67175,248500000.0
2009-09-11 15:24:00,1.6717,1.6723,1.6717,1.6719,240400000.0
2009-09-11 15:25:00,1.67185,1.67185,1.6711,1.67115,225900000.0
2009-09-11 15:26:00,1.67115,1.67145,1.67065,1.67135,210500000.0
2009-09-11 15:27:00,1.67135,1.6724,1.67135,1.6722,160700000.0
2009-09-11 15:28:00,1.67215,1.6723,1.6714,1.6714,236900000.0
2009-09-11 15:29:00,1.6714,1.6715,1.6708,1.6708,169400000.0
2009-09-11 15:30:00,1.6708,1.6712,1.6694,1.6694,234100000.0
2009-09-11 15:31:00,1.6694,1.6699,1.6691,1.6698,284600000.0
2009-09-11 15:32:00,1.66975,1.66985,1.6685,1.66865,328900000.0
2009-09-11 15:33:00,1.6686,1.66955,1.66855,1.66945,248100000.0
2009-09-11 15:34:00,1.66945,1.66975,1.6693,1.6694,240000000.0
2009-09-11 15:35:00,1.6694,1.6699,1.6694,1.66975,363400000.0
2009-09-11 15:36:00,1.66965,1.6704,1.6695,1.6702,262700000.0
2009-09-11 15:37:00,1.6701,1.67115,1.67,1.6709,337300000.0
2009-09-11 15:38:00,1.6709,1.67105,1.67075,1.671,350700000.0
2009-09-11 15:39:00,1.67105,1.67105,1.67035,1.67075,288100000.0
2009-09-11 15:40:00,1.67075,1.67075,1.6699,1.6699,238700000.0
2009-09-11 15:41:00,1.6698,1.6703,1.66975,1.6699,305400000.0
2009-09-11 15:42:00,1.6699,1.67,1.6697,1.6698,137000000.0
2009-09-11 15:43:00,1.66975,1.66975,1.66935,1.66965,202700000.0
2009-09-11 15:44:00,1.6696,1.6701,1.66955,1.66965,198600000.0
2009-09-11 15:45:00,1.66965,1.6701,1.6696,1.67005,222500000.0
2009-09-11 15:46:00,1.67005,1.6701,1.66925,1.66985,196500000.0
2009-09-11 15:47:00,1.6698,1.6701,1.66955,1.6698,228500000.0
2009-09-11 15:48:00,1.6698,1.67035,1.66965,1.6702,229400000.0
2009-09-11 15:49:00,1.6702,1.6705,1.67005,1.67005,230500000.0
2009-09-11 15:50:00,1.6701,1.67035,1.6698,1.66985,253300000.0
2009-09-11 15:51:00,1.66985,1.67045,1.66985,1.67045,194600000.0
2009-09-11 15:52:00,1.6705,1.67085,1.6702,1.67075,202600000.0
2009-09-11 15:53:00,1.67075,1.6712,1.6703,1.6708,213000000.0
2009-09-11 15:54:00,1.67085,1.67085,1.6703,1.6708,320100000.0
2009-09-11 15:55:00,1.67085,1.6725,1.67085,1.67085,296000000.0
2009-09-11 15:56:00,1.6709,1.67095,1.67015,1.6702,367900000.0
2009-09-11 15:57:00,1.6703,1.6709,1.6695,1.67,316900000.0
2009-09-11 15:58:00,1.67,1.6705,1.67,1.67045,216000000.0
2009-09-11 15:59:00,1.67045,1.6708,1.6702,1.6702,225200000.0
2009-09-11 16:00:00,1.6702,1.6704,1.6688,1.6688,236300000.0
2009-09-11 16:01:00,1.6688,1.6695,1.66845,1.6695,486200003.0
2009-09-11 16:02:00,1.6695,1.66955,1.6686,1.66915,256800000.0
2009-09-11 16:03:00,1.66915,1.66915,1.666,1.666,427399999.0
2009-09-11 16:04:00,1.666,1.6675,1.66595,1.6673,316000000.0
2009-09-11 16:05:00,1.6673,1.6679,1.6673,1.66745,287000000.0
2009-09-11 16:06:00,1.66735,1.6675,1.6666,1.667,328500000.0
2009-09-11 16:07:00,1.66705,1.66825,1.66705,1.66755,326500000.0
2009-09-11 16:08:00,1.66735,1.6678,1.6673,1.6674,312500000.0
2009-09-11 16:09:00,1.66745,1.6679,1.66685,1.66695,390800000.0
2009-09-11 16:10:00,1.6671,1.6679,1.6668,1.66735,333900000.0
2009-09-11 16:11:00,1.6673,1.6679,1.66715,1.66775,297100000.0
2009-09-11 16:12:00,1.6678,1.66835,1.66725,1.6683,251300000.0
2009-09-11 16:13:00,1.66815,1.66905,1.6679,1.669,328600000.0
2009-09-11 16:14:00,1.669,1.6693,1.66815,1.6682,341600000.0
2009-09-11 16:15:00,1.6682,1.6687,1.6681,1.66825,417000000.0
2009-09-11 16:16:00,1.66825,1.66835,1.6679,1.6683,230500000.0
2009-09-11 16:17:00,1.6683,1.6683,1.66805,1.6682,240900000.0
2009-09-11 16:18:00,1.6682,1.66835,1.6681,1.6682,337100000.0
2009-09-11 16:19:00,1.66825,1.6684,1.6681,1.6682,190400000.0
2009-09-11 16:20:00,1.6682,1.6688,1.66815,1.66875,226900000.0
2009-09-11 16:21:00,1.66875,1.6689,1.66855,1.66855,257500000.0
2009-09-11 16:22:00,1.66855,1.6686,1.6682,1.6683,272200000.0
2009-09-11 16:23:00,1.6683,1.66925,1.6683,1.6692,338700000.0
2009-09-11 16:24:00,1.66925,1.6693,1.669,1.669,366500000.0
2009-09-11 16:25:00,1.669,1.6693,1.6683,1.6687,370700002.0
2009-09-11 16:26:00,1.6687,1.66955,1.66855,1.66925,390400000.0
2009-09-11 16:27:00,1.66925,1.66985,1.6692,1.66925,280300000.0
2009-09-11 16:28:00,1.66925,1.6694,1.6685,1.6685,133100000.0
2009-09-11 16:29:00,1.6685,1.6688,1.6683,1.66855,215500000.0
2009-09-11 16:30:00,1.66855,1.66905,1.6685,1.66895,191400000.0
2009-09-11 16:31:00,1.66895,1.66895,1.66845,1.66875,152200000.0
2009-09-11 16:32:00,1.66875,1.66925,1.66875,1.6688,298600000.0
2009-09-11 16:33:00,1.66875,1.6691,1.66875,1.669,169300000.0
2009-09-11 16:34:00,1.669,1.669,1.6685,1.669,211400000.0
2009-09-11 16:35:00,1.669,1.6694,1.6688,1.66925,245000000.0
2009-09-11 16:36:00,1.66925,1.6697,1.66925,1.6695,225800000.0
2009-09-11 16:37:00,1.6695,1.6698,1.6695,1.6696,290900000.0
2009-09-11 16:38:00,1.6696,1.6697,1.66945,1.6696,177400000.0
2009-09-11 16:39:00,1.6696,1.6698,1.66935,1.66975,238800000.0
2009-09-11 16:40:00,1.66975,1.67005,1.66975,1.67,216400000.0
2009-09-11 16:41:00,1.66995,1.67005,1.6698,1.66995,199400000.0
2009-09-11 16:42:00,1.66995,1.67095,1.6699,1.67055,174700000.0
2009-09-11 16:43:00,1.67055,1.6706,1.6698,1.6699,289300000.0
2009-09-11 16:44:00,1.66985,1.6699,1.6693,1.6695,228600000.0
2009-09-11 16:45:00,1.6695,1.6703,1.6695,1.6702,281200000.0
2009-09-11 16:46:00,1.6702,1.67125,1.6699,1.6703,239400000.0
2009-09-11 16:47:00,1.6703,1.6706,1.67,1.6704,308200000.0
2009-09-11 16:48:00,1.6704,1.6704,1.6695,1.6697,229900000.0
2009-09-11 16:49:00,1.6697,1.66995,1.6696,1.6698,170500000.0
2009-09-11 16:50:00,1.6698,1.6699,1.6697,1.6699,224400000.0
2009-09-11 16:51:00,1.6698,1.6698,1.66915,1.6695,184900000.0
2009-09-11 16:52:00,1.6695,1.67,1.66935,1.66945,158400000.0
2009-09-11 16:53:00,1.6695,1.66955,1.6692,1.6694,266400000.0
2009-09-11 16:54:00,1.6694,1.6698,1.669,1.6698,269400000.0
2009-09-11 16:55:00,1.66975,1.67,1.66945,1.67,260700000.0
2009-09-11 16:56:00,1.67,1.6704,1.6697,1.6701,231300000.0
2009-09-11 16:57:00,1.6701,1.6706,1.66985,1.6702,324600000.0
2009-09-11 16:58:00,1.6702,1.6703,1.66975,1.66985,186900000.0
2009-09-11 16:59:00,1.6698,1.67075,1.6696,1.67045,294000000.0
2009-09-11 17:00:00,1.6704,1.6704,1.6692,1.6694,237100000.0
2009-09-11 17:01:00,1.6694,1.6697,1.6693,1.6694,210000000.0
2009-09-11 17:02:00,1.6694,1.6699,1.6692,1.66955,265100000.0
2009-09-11 17:03:00,1.66955,1.6699,1.6693,1.6699,293800000.0
2009-09-11 17:04:00,1.6699,1.6703,1.66955,1.6703,296500000.0
2009-09-11 17:05:00,1.67035,1.67085,1.6702,1.67085,156700000.0
2009-09-11 17:06:00,1.6709,1.6709,1.6707,1.6709,187900000.0
2009-09-11 17:07:00,1.6709,1.671,1.6705,1.67075,225000000.0
2009-09-11 17:08:00,1.6708,1.67155,1.67075,1.67155,254900000.0
2009-09-11 17:09:00,1.6716,1.6721,1.6716,1.6719,294200000.0
2009-09-11 17:10:00,1.6719,1.672,1.67105,1.6713,283600000.0
2009-09-11 17:11:00,1.6713,1.67155,1.6711,1.6711,208400000.0
2009-09-11 17:12:00,1.67115,1.6714,1.67075,1.67075,198100000.0
2009-09-11 17:13:00,1.67075,1.67085,1.6699,1.6699,282500000.0
2009-09-11 17:14:00,1.6699,1.6701,1.66955,1.6699,287200000.0
2009-09-11 17:15:00,1.66995,1.67005,1.6697,1.67,134400000.0
2009-09-11 17:16:00,1.67,1.6703,1.6698,1.67005,242400000.0
2009-09-11 17:17:00,1.6701,1.6705,1.67,1.6704,279700000.0
2009-09-11 17:18:00,1.6704,1.6704,1.6696,1.67,250700000.0
2009-09-11 17:19:00,1.67,1.67085,1.67,1.6705,222900000.0
2009-09-11 17:20:00,1.6705,1.67055,1.66975,1.67005,279000000.0
2009-09-11 17:21:00,1.67005,1.67005,1.66925,1.6698,183500000.0
2009-09-11 17:22:00,1.66985,1.6699,1.66955,1.66975,198600000.0
2009-09-11 17:23:00,1.6697,1.67005,1.6697,1.66995,130500000.0
2009-09-11 17:24:00,1.67005,1.67025,1.6698,1.66985,115700000.0
2009-09-11 17:25:00,1.66985,1.67035,1.66985,1.67035,82400000.0
2009-09-11 17:26:00,1.67035,1.67035,1.66935,1.66935,331500000.0
2009-09-11 17:27:00,1.66935,1.6694,1.6685,1.66865,278000000.0
2009-09-11 17:28:00,1.66865,1.6687,1.6684,1.6686,372000000.0
2009-09-11 17:29:00,1.6686,1.669,1.6684,1.66895,313099999.0
2009-09-11 17:30:00,1.66895,1.66935,1.6687,1.6692,241700000.0
2009-09-11 17:31:00,1.6692,1.66925,1.6687,1.6692,295200000.0
2009-09-11 17:32:00,1.66925,1.66945,1.66845,1.66865,158700000.0
2009-09-11 17:33:00,1.6687,1.66915,1.6687,1.66915,176300000.0
2009-09-11 17:34:00,1.66915,1.6699,1.6691,1.66985,119100000.0
2009-09-11 17:35:00,1.66985,1.6699,1.66895,1.6693,205500000.0
2009-09-11 17:36:00,1.6693,1.6693,1.66835,1.66905,246700000.0
2009-09-11 17:37:00,1.6691,1.6693,1.66885,1.66905,230600000.0
2009-09-11 17:38:00,1.66905,1.66925,1.66865,1.6687,223500000.0
2009-09-11 17:39:00,1.66875,1.66975,1.6687,1.66965,236000000.0
2009-09-11 17:40:00,1.6696,1.66965,1.6688,1.66885,188300000.0
2009-09-11 17:41:00,1.66885,1.6689,1.66835,1.6688,201100000.0
2009-09-11 17:42:00,1.66875,1.6688,1.6678,1.6681,216500000.0
2009-09-11 17:43:00,1.6681,1.66885,1.6681,1.66885,280000000.0
2009-09-11 17:44:00,1.6689,1.6692,1.6687,1.6692,211000000.0
2009-09-11 17:45:00,1.6692,1.6698,1.669,1.66945,452800001.0
2009-09-11 17:46:00,1.6694,1.66975,1.66915,1.66915,254300000.0
2009-09-11 17:47:00,1.66915,1.66925,1.6683,1.6687,217200000.0
2009-09-11 17:48:00,1.6687,1.66875,1.66825,1.66855,195600000.0
2009-09-11 17:49:00,1.6685,1.6685,1.668,1.66835,202500000.0
2009-09-11 17:50:00,1.6684,1.6692,1.6684,1.66885,235300000.0
2009-09-11 17:51:00,1.6689,1.6694,1.6688,1.66925,222700000.0
2009-09-11 17:52:00,1.66925,1.6693,1.66885,1.66885,173100000.0
2009-09-11 17:53:00,1.66885,1.6689,1.6687,1.6689,138800000.0
2009-09-11 17:54:00,1.6689,1.6689,1.6685,1.6686,171800000.0
2009-09-11 17:55:00,1.66855,1.66895,1.66835,1.6689,188700000.0
2009-09-11 17:56:00,1.6689,1.66915,1.66865,1.66875,237900000.0
2009-09-11 17:57:00,1.66875,1.66895,1.66825,1.6683,172500000.0
2009-09-11 17:58:00,1.66835,1.669,1.66825,1.6689,277200000.0
2009-09-11 17:59:00,1.6689,1.66955,1.6689,1.6692,140900000.0
2009-09-11 18:00:00,1.66925,1.6694,1.669,1.66935,216600000.0
2009-09-11 18:01:00,1.66935,1.6695,1.6692,1.6695,152000000.0
2009-09-11 18:02:00,1.6695,1.6698,1.6695,1.66965,149900000.0
2009-09-11 18:03:00,1.66965,1.6697,1.66955,1.66955,182300000.0
2009-09-11 18:04:00,1.66955,1.6696,1.6692,1.6693,192800000.0
2009-09-11 18:05:00,1.6693,1.6693,1.66895,1.66905,100400000.0
2009-09-11 18:06:00,1.66905,1.66905,1.66845,1.66895,190200000.0
2009-09-11 18:07:00,1.66895,1.669,1.6686,1.6689,144100000.0
2009-09-11 18:08:00,1.6689,1.6693,1.6687,1.66905,208400000.0
2009-09-11 18:09:00,1.66905,1.66925,1.66885,1.66895,77500000.0
2009-09-11 18:10:00,1.669,1.66915,1.6689,1.66915,112800000.0
2009-09-11 18:11:00,1.66915,1.66915,1.66875,1.6689,140100000.0
2009-09-11 18:12:00,1.66895,1.66925,1.6687,1.669,87400000.0
2009-09-11 18:13:00,1.66895,1.6693,1.6688,1.6689,170300000.0
2009-09-11 18:14:00,1.6689,1.6691,1.6688,1.66905,142400000.0
2009-09-11 18:15:00,1.6691,1.66935,1.669,1.6693,201100000.0
2009-09-11 18:16:00,1.66935,1.6697,1.66915,1.6693,165400000.0
2009-09-11 18:17:00,1.6693,1.6696,1.6693,1.6695,69500000.0
2009-09-11 18:18:00,1.66945,1.6697,1.6693,1.6696,121900000.0
2009-09-11 18:19:00,1.6696,1.66965,1.66955,1.66955,81100000.0
2009-09-11 18:20:00,1.66955,1.66955,1.6691,1.6692,135300000.0
2009-09-11 18:21:00,1.6692,1.6692,1.6688,1.66895,171000000.0
2009-09-11 18:22:00,1.66875,1.66875,1.66825,1.6686,100600000.0
2009-09-11 18:23:00,1.66855,1.6687,1.6683,1.6687,176000000.0
2009-09-11 18:24:00,1.6687,1.6688,1.66855,1.6687,108200000.0
2009-09-11 18:25:00,1.66865,1.66865,1.6681,1.66815,167800000.0
2009-09-11 18:26:00,1.66815,1.66835,1.66805,1.6682,209700000.0
2009-09-11 18:27:00,1.66815,1.66855,1.6679,1.66855,222900000.0
2009-09-11 18:28:00,1.66845,1.6687,1.6682,1.6687,160100000.0
2009-09-11 18:29:00,1.66865,1.66865,1.6679,1.6682,100200000.0
2009-09-11 18:30:00,1.6682,1.6685,1.6679,1.6683,231100000.0
2009-09-11 18:31:00,1.6683,1.6683,1.6679,1.668,117000000.0
2009-09-11 18:32:00,1.668,1.6681,1.668,1.66805,73500000.0
2009-09-11 18:33:00,1.668,1.66815,1.6679,1.66795,91900000.0
2009-09-11 18:34:00,1.66795,1.6681,1.66795,1.668,115000000.0
2009-09-11 18:35:00,1.668,1.6681,1.668,1.668,130100000.0
2009-09-11 18:36:00,1.668,1.66805,1.66775,1.66785,280400000.0
2009-09-11 18:37:00,1.6678,1.66795,1.66775,1.6678,167100000.0
2009-09-11 18:38:00,1.6678,1.6679,1.6671,1.66725,264800000.0
2009-09-11 18:39:00,1.66725,1.66785,1.66725,1.6678,185300000.0
2009-09-11 18:40:00,1.6677,1.6677,1.6665,1.6667,206200000.0
2009-09-11 18:41:00,1.6667,1.6669,1.6665,1.6669,187700000.0
2009-09-11 18:42:00,1.6669,1.6672,1.66685,1.6671,149100000.0
2009-09-11 18:43:00,1.6671,1.6675,1.667,1.6674,122300000.0
2009-09-11 18:44:00,1.6674,1.66745,1.6672,1.6674,72800000.0
2009-09-11 18:45:00,1.6674,1.66765,1.66715,1.66735,181700000.0
2009-09-11 18:46:00,1.66745,1.66745,1.66685,1.66715,144400000.0
2009-09-11 18:47:00,1.6672,1.6672,1.6669,1.66705,98400000.0
2009-09-11 18:48:00,1.66705,1.66715,1.6665,1.66665,157600000.0
2009-09-11 18:49:00,1.66665,1.6667,1.6666,1.66665,79100000.0
2009-09-11 18:50:00,1.6667,1.6672,1.6666,1.6666,136600000.0
2009-09-11 18:51:00,1.6666,1.667,1.6666,1.66685,138500000.0
2009-09-11 18:52:00,1.66685,1.66695,1.6668,1.6669,16400000.0
2009-09-11 18:53:00,1.66685,1.66685,1.6666,1.66665,99900000.0
2009-09-11 18:54:00,1.66665,1.6667,1.6665,1.66655,79900000.0
2009-09-11 18:55:00,1.66655,1.6667,1.6663,1.6667,170300000.0
2009-09-11 18:56:00,1.6667,1.6671,1.6667,1.667,107900000.0
2009-09-11 18:57:00,1.667,1.66725,1.667,1.66715,83900000.0
2009-09-11 18:58:00,1.6672,1.6679,1.6672,1.6675,140100000.0
2009-09-11 18:59:00,1.6675,1.6676,1.6671,1.6674,79200000.0
2009-09-11 19:00:00,1.6672,1.6675,1.6671,1.6675,42500000.0
2009-09-11 19:01:00,1.6675,1.6675,1.6672,1.66725,85000000.0
2009-09-11 19:02:00,1.66725,1.6673,1.6671,1.66725,60800000.0
2009-09-11 19:03:00,1.6672,1.6673,1.6671,1.6673,56500000.0
2009-09-11 19:04:00,1.6671,1.6672,1.667,1.6672,130900000.0
2009-09-11 19:05:00,1.6672,1.6675,1.6672,1.6673,67800000.0
2009-09-11 19:06:00,1.6673,1.6673,1.6669,1.6669,381000000.0
2009-09-11 19:07:00,1.6669,1.6675,1.6668,1.66725,169800000.0
2009-09-11 19:08:00,1.6672,1.6674,1.6671,1.66715,117400000.0
2009-09-11 19:09:00,1.6671,1.6673,1.667,1.66725,228900000.0
2009-09-11 19:10:00,1.66725,1.66775,1.66725,1.6675,213600000.0
2009-09-11 19:11:00,1.6675,1.6681,1.6675,1.6681,167500000.0
2009-09-11 19:12:00,1.6681,1.66815,1.6679,1.66795,129700000.0
2009-09-11 19:13:00,1.66785,1.6679,1.66785,1.66785,85600000.0
2009-09-11 19:14:00,1.66785,1.66785,1.6678,1.6678,114400000.0
2009-09-11 19:15:00,1.6678,1.6683,1.6678,1.6682,206700000.0
2009-09-11 19:16:00,1.6682,1.6683,1.6682,1.66825,179600000.0
2009-09-11 19:17:00,1.66825,1.66825,1.66775,1.66815,378100000.0
2009-09-11 19:18:00,1.66825,1.66825,1.6681,1.66815,184800000.0
2009-09-11 19:19:00,1.66815,1.66815,1.66785,1.66785,127100000.0
2009-09-11 19:20:00,1.66785,1.6683,1.66775,1.6683,61400000.0
2009-09-11 19:21:00,1.6683,1.6684,1.6681,1.6682,125000000.0
2009-09-11 19:22:00,1.6682,1.66825,1.6682,1.6682,172900000.0
2009-09-11 19:23:00,1.6682,1.66825,1.66805,1.6682,503400000.0
2009-09-11 19:24:00,1.6682,1.66825,1.668,1.66815,189400000.0
2009-09-11 19:25:00,1.6681,1.66835,1.6681,1.66815,242600000.0
2009-09-11 19:26:00,1.66815,1.6682,1.66805,1.66805,337400000.0
2009-09-11 19:27:00,1.66805,1.66815,1.66805,1.66815,93400000.0
2009-09-11 19:28:00,1.6681,1.66835,1.6681,1.6683,82800000.0
2009-09-11 19:29:00,1.6683,1.6683,1.6683,1.6683,93700000.0
2009-09-11 19:30:00,1.66825,1.66825,1.66825,1.66825,36100000.0
2009-09-11 19:31:00,1.66825,1.66825,1.6681,1.6682,121400000.0
2009-09-11 19:32:00,1.6682,1.6684,1.6682,1.66835,39700000.0
2009-09-11 19:33:00,1.66835,1.6689,1.66835,1.66875,83100000.0
2009-09-11 19:34:00,1.66875,1.6692,1.66875,1.6691,151200000.0
2009-09-11 19:35:00,1.6691,1.6693,1.6691,1.66915,126300000.0
2009-09-11 19:36:00,1.66915,1.6692,1.6689,1.669,130000000.0
2009-09-11 19:37:00,1.669,1.66905,1.66895,1.66895,114400000.0
2009-09-11 19:38:00,1.66895,1.66895,1.66865,1.66865,103200000.0
2009-09-11 19:39:00,1.66865,1.66875,1.66865,1.66875,126900000.0
2009-09-11 19:40:00,1.66875,1.6689,1.6687,1.6689,57900000.0
2009-09-11 19:41:00,1.6689,1.6691,1.66865,1.66865,340600000.0
2009-09-11 19:42:00,1.66865,1.6688,1.6684,1.66845,222900000.0
2009-09-11 19:43:00,1.66845,1.6686,1.6679,1.6684,201200000.0
2009-09-11 19:44:00,1.66835,1.6687,1.668,1.66805,198500000.0
2009-09-11 19:45:00,1.66805,1.6681,1.6679,1.668,88800000.0
2009-09-11 19:46:00,1.668,1.66825,1.668,1.66825,244350000.0
2009-09-11 19:47:00,1.66825,1.6685,1.66805,1.6684,49100000.0
2009-09-11 19:48:00,1.6684,1.6686,1.66795,1.668,201900000.0
2009-09-11 19:49:00,1.66805,1.6682,1.6679,1.6681,177600000.0
2009-09-11 19:50:00,1.6681,1.6683,1.668,1.66815,186100000.0
2009-09-11 19:51:00,1.66815,1.66815,1.6679,1.668,103900000.0
2009-09-11 19:52:00,1.668,1.6684,1.66795,1.66835,200400000.0
2009-09-11 19:53:00,1.6683,1.6685,1.6683,1.6683,75400000.0
2009-09-11 19:54:00,1.6683,1.6685,1.66785,1.66805,123500000.0
2009-09-11 19:55:00,1.6681,1.66815,1.6679,1.668,88400000.0
2009-09-11 19:56:00,1.668,1.668,1.66785,1.66785,203400000.0
2009-09-11 19:57:00,1.66785,1.668,1.66775,1.66795,410699997.0
2009-09-11 19:58:00,1.66795,1.6682,1.66795,1.668,110200000.0
2009-09-11 19:59:00,1.668,1.6684,1.668,1.6681,207100000.0
2009-09-11 20:00:00,1.6681,1.66815,1.6679,1.6679,204900000.0
2009-09-11 20:01:00,1.6679,1.6682,1.6678,1.6681,177500000.0
2009-09-11 20:02:00,1.6682,1.66835,1.6681,1.6682,120300000.0
2009-09-11 20:03:00,1.6682,1.6683,1.66805,1.66815,70900000.0
2009-09-11 20:04:00,1.6682,1.6684,1.66815,1.6682,89800000.0
2009-09-11 20:05:00,1.6682,1.6682,1.66785,1.6679,79300000.0
2009-09-11 20:06:00,1.6679,1.66815,1.6678,1.668,127600000.0
2009-09-11 20:07:00,1.668,1.6681,1.66795,1.668,76200000.0
2009-09-11 20:08:00,1.66805,1.6685,1.66805,1.6685,82700000.0
2009-09-11 20:09:00,1.6685,1.6685,1.6683,1.6683,35000000.0
2009-09-11 20:10:00,1.6682,1.66825,1.66795,1.6682,96100000.0
2009-09-11 20:11:00,1.6682,1.66825,1.668,1.668,52500000.0
2009-09-11 20:12:00,1.668,1.6681,1.66795,1.6681,51200000.0
2009-09-11 20:13:00,1.6681,1.6684,1.668,1.66815,83800000.0
2009-09-11 20:14:00,1.66805,1.66815,1.668,1.668,56900000.0
2009-09-11 20:15:00,1.668,1.668,1.6678,1.66785,167900000.0
2009-09-11 20:16:00,1.6679,1.6681,1.6678,1.6678,222400000.0
2009-09-11 20:17:00,1.6678,1.6679,1.6678,1.6678,224700000.0
2009-09-11 20:18:00,1.6678,1.6681,1.6678,1.6681,165600000.0
2009-09-11 20:19:00,1.6681,1.66825,1.6678,1.6678,105400000.0
2009-09-11 20:20:00,1.6678,1.668,1.6678,1.668,183400000.0
2009-09-11 20:21:00,1.66805,1.6683,1.66795,1.66805,186900000.0
2009-09-11 20:22:00,1.66805,1.6685,1.66805,1.6682,241499999.0
2009-09-11 20:23:00,1.6682,1.6682,1.66785,1.668,163800000.0
2009-09-11 20:24:00,1.668,1.66825,1.6678,1.66785,118000000.0
2009-09-11 20:25:00,1.66785,1.6683,1.6678,1.66815,200500000.0
2009-09-11 20:26:00,1.66815,1.6683,1.66795,1.66795,40600000.0
2009-09-11 20:27:00,1.66795,1.6681,1.6679,1.6679,52000000.0
2009-09-11 20:28:00,1.6679,1.66795,1.6679,1.6679,113300000.0
2009-09-11 20:29:00,1.6679,1.6683,1.6678,1.66825,201500000.0
2009-09-11 20:30:00,1.66825,1.66835,1.66815,1.66835,74100000.0
2009-09-11 20:31:00,1.66835,1.6685,1.66835,1.6684,84800000.0
2009-09-11 20:32:00,1.6686,1.6686,1.6685,1.6685,34500000.0
2009-09-11 20:33:00,1.6685,1.6685,1.6684,1.6684,48000000.0
2009-09-11 20:34:00,1.66835,1.66835,1.6683,1.6683,74600000.0
2009-09-11 20:35:00,1.6683,1.6685,1.6683,1.6684,164800000.0
2009-09-11 20:36:00,1.66835,1.6686,1.66835,1.6686,74600000.0
2009-09-11 20:37:00,1.66855,1.6688,1.66855,1.6687,168900000.0
2009-09-11 20:38:00,1.6686,1.6689,1.6686,1.66865,93500000.0
2009-09-11 20:39:00,1.66865,1.66875,1.6684,1.6684,68100000.0
2009-09-11 20:40:00,1.66845,1.6685,1.66835,1.6684,51200000.0
2009-09-11 20:41:00,1.6684,1.66845,1.6684,1.6684,17400000.0
2009-09-11 20:42:00,1.6684,1.66845,1.6684,1.6684,19000000.0
2009-09-11 20:43:00,1.6684,1.6685,1.6684,1.6685,19000000.0
2009-09-11 20:44:00,1.6685,1.66865,1.6685,1.66865,32000000.0
2009-09-11 20:45:00,1.6687,1.6689,1.6686,1.6688,49500000.0
2009-09-11 20:46:00,1.66875,1.66885,1.6687,1.6688,29100000.0
2009-09-11 20:47:00,1.6689,1.66895,1.6688,1.6689,99200000.0
2009-09-11 20:48:00,1.6689,1.6689,1.6687,1.6688,95700000.0
2009-09-11 20:49:00,1.6688,1.6689,1.6687,1.6687,34900000.0
2009-09-11 20:50:00,1.6687,1.6688,1.66865,1.66865,35900000.0
2009-09-11 20:51:00,1.66865,1.6687,1.6686,1.6686,23600000.0
2009-09-11 20:52:00,1.66865,1.66865,1.6685,1.66855,24400000.0
2009-09-11 20:53:00,1.66855,1.66865,1.66855,1.66865,77600000.0
2009-09-11 20:54:00,1.66865,1.66875,1.66865,1.6687,63200000.0
2009-09-11 20:55:00,1.66875,1.6688,1.66835,1.6685,131400000.0
2009-09-11 20:56:00,1.6685,1.66855,1.6684,1.66845,121900000.0
2009-09-11 20:57:00,1.66845,1.6685,1.668,1.6681,229450000.0
2009-09-11 20:58:00,1.66815,1.66825,1.6681,1.66815,312750000.0
2009-09-11 20:59:00,1.66815,1.66875,1.66815,1.6686,203100000.0
2009-09-11 21:00:00,1.6686,1.6686,1.6681,1.6681,115600000.0
2009-09-11 21:01:00,1.6681,1.66815,1.6681,1.66815,13400000.0
2009-09-11 21:02:00,1.66815,1.66815,1.66785,1.66785,27600000.0
2009-09-11 21:03:00,1.6679,1.668,1.66785,1.6679,106900000.0
2009-09-11 21:04:00,1.6679,1.66805,1.6679,1.6679,118300000.0
2009-09-11 21:05:00,1.668,1.66805,1.6679,1.6679,77400000.0
2009-09-11 21:06:00,1.6679,1.66795,1.66785,1.6679,87000000.0
2009-09-11 21:07:00,1.6679,1.66795,1.6679,1.66795,5700000.0
2009-09-11 21:08:00,1.6679,1.66795,1.6678,1.66795,42550000.0
2009-09-11 21:09:00,1.6678,1.6678,1.66775,1.6678,194899999.0
2009-09-11 21:10:00,1.6678,1.66795,1.6678,1.66785,228800000.0
2009-09-11 21:11:00,1.66785,1.66795,1.6678,1.6678,116700000.0
2009-09-11 21:12:00,1.66785,1.66795,1.6678,1.6679,53200000.0
2009-09-11 21:13:00,1.6679,1.66795,1.66785,1.66785,34800000.0
2009-09-11 21:14:00,1.6678,1.66795,1.6678,1.6678,86700000.0
2009-09-11 21:15:00,1.6678,1.66795,1.6678,1.6678,100600000.0
2009-09-11 21:16:00,1.6678,1.66795,1.6678,1.6678,104400000.0
2009-09-11 21:17:00,1.6678,1.66785,1.6678,1.66785,37800000.0
2009-09-11 21:18:00,1.66785,1.66785,1.66775,1.66785,144400000.0
2009-09-11 21:19:00,1.66785,1.66795,1.66775,1.6678,116300000.0
2009-09-11 21:20:00,1.6678,1.6678,1.6678,1.6678,71700000.0
2009-09-11 21:21:00,1.6678,1.66785,1.66775,1.66785,303500001.0
2009-09-11 21:22:00,1.66785,1.66795,1.66785,1.6679,99400000.0
2009-09-11 21:23:00,1.6679,1.6681,1.6679,1.66805,129600000.0
2009-09-11 21:24:00,1.66805,1.6683,1.66805,1.6681,146400000.0
2009-09-11 21:25:00,1.6681,1.6682,1.668,1.6682,93200000.0
2009-09-11 21:26:00,1.6682,1.6682,1.66785,1.6679,83100000.0
2009-09-11 21:27:00,1.6679,1.66805,1.6678,1.66785,84700000.0
2009-09-11 21:28:00,1.6679,1.66815,1.6679,1.668,79100000.0
2009-09-11 21:29:00,1.668,1.6681,1.66795,1.66795,104200000.0
2009-09-11 21:30:00,1.668,1.668,1.66775,1.6679,182699998.0
2009-09-11 21:31:00,1.66785,1.6679,1.66775,1.66785,116799997.0
2009-09-11 21:32:00,1.6679,1.668,1.6678,1.6679,70300000.0
2009-09-11 21:33:00,1.6679,1.66795,1.6678,1.6678,100400000.0
2009-09-11 21:34:00,1.6678,1.66795,1.66755,1.66765,116700000.0
2009-09-11 21:35:00,1.66765,1.6678,1.66755,1.66765,137500000.0
2009-09-11 21:36:00,1.66765,1.6679,1.66765,1.6678,58100000.0
2009-09-11 21:37:00,1.6678,1.6679,1.6677,1.6677,83400000.0
2009-09-11 21:38:00,1.66765,1.66765,1.66745,1.6675,139900000.0
2009-09-11 21:39:00,1.6675,1.6676,1.66735,1.66755,119800000.0
2009-09-11 21:40:00,1.6677,1.6677,1.6675,1.6676,228800000.0
2009-09-11 21:41:00,1.6676,1.6677,1.6676,1.6677,151400000.0
2009-09-11 21:42:00,1.66765,1.66785,1.6676,1.6678,99700000.0
2009-09-11 21:43:00,1.6678,1.66785,1.66775,1.6678,62900000.0
2009-09-11 21:44:00,1.6678,1.6678,1.6678,1.6678,14800000.0
2009-09-11 21:45:00,1.6678,1.6678,1.6674,1.6675,122300000.0
2009-09-11 21:46:00,1.6675,1.6676,1.66725,1.6673,177900000.0
2009-09-11 21:47:00,1.6673,1.6675,1.66715,1.66745,126500000.0
2009-09-11 21:48:00,1.66745,1.6675,1.66735,1.66745,64400000.0
2009-09-11 21:49:00,1.66745,1.6675,1.66735,1.66735,67400000.0
2009-09-11 21:50:00,1.66735,1.66735,1.66715,1.66715,100800000.0
2009-09-11 21:51:00,1.6672,1.6672,1.66715,1.6672,68300000.0
2009-09-11 21:52:00,1.6672,1.6672,1.6671,1.66715,40200000.0
2009-09-11 21:53:00,1.66715,1.6672,1.6671,1.6672,43400000.0
2009-09-11 21:54:00,1.6672,1.6672,1.6672,1.6672,4100000.0
2009-09-11 21:55:00,1.6672,1.6672,1.667,1.667,129900000.0
2009-09-11 21:56:00,1.667,1.66725,1.667,1.6671,236400000.0
2009-09-11 21:57:00,1.6671,1.6673,1.66705,1.6671,136000000.0
2009-09-11 21:58:00,1.66715,1.66725,1.6669,1.66695,80300000.0
2009-09-11 21:59:00,1.66695,1.667,1.6669,1.6669,44000000.0
2009-09-11 22:00:00,1.6669,1.667,1.6669,1.66695,41400000.0
2009-09-11 22:01:00,1.66695,1.667,1.6669,1.667,64700000.0
2009-09-11 22:02:00,1.667,1.6671,1.66695,1.6671,48200000.0
2009-09-11 22:03:00,1.66715,1.66735,1.66715,1.66715,39600000.0
2009-09-11 22:04:00,1.66725,1.66725,1.66715,1.66715,11800000.0
2009-09-11 22:05:00,1.66715,1.6673,1.66715,1.6673,46800000.0
2009-09-11 22:06:00,1.6673,1.6673,1.6673,1.6673,4000000.0
2009-09-11 22:07:00,1.6673,1.66745,1.6673,1.66745,67600000.0
2009-09-11 22:08:00,1.6674,1.6676,1.6674,1.6675,94400000.0
2009-09-11 22:09:00,1.6675,1.66765,1.6675,1.66755,16000000.0
2009-09-11 22:10:00,1.66755,1.66755,1.66755,1.66755,2400000.0
2009-09-11 22:11:00,1.66755,1.66755,1.66755,1.66755,14200000.0
2009-09-11 22:12:00,1.66755,1.66755,1.66755,1.66755,8000000.0
2009-09-11 22:13:00,1.66755,1.66755,1.6675,1.66755,46900000.0
2009-09-11 22:14:00,1.66755,1.66755,1.66755,1.66755,11800000.0
2009-09-11 22:15:00,1.66755,1.66765,1.6675,1.6676,110800000.0
2009-09-11 22:16:00,1.6676,1.6678,1.6676,1.66775,12000000.0
2009-09-11 22:17:00,1.6677,1.6677,1.6675,1.66755,13500000.0
2009-09-11 22:18:00,1.6675,1.6675,1.66745,1.66745,36800000.0
2009-09-11 22:19:00,1.66745,1.66755,1.66745,1.66755,28600000.0
2009-09-11 22:20:00,1.6675,1.6675,1.6675,1.6675,20100000.0
2009-09-11 22:21:00,1.6675,1.66755,1.6675,1.6675,19600000.0
2009-09-11 22:22:00,1.66755,1.66755,1.6675,1.6675,17600000.0
2009-09-11 22:23:00,1.66755,1.6676,1.66755,1.66755,16000000.0
2009-09-11 22:24:00,1.66755,1.6676,1.6675,1.66755,25700000.0
2009-09-11 22:25:00,1.6675,1.6677,1.6675,1.66765,64300000.0
2009-09-11 22:26:00,1.6676,1.66765,1.66745,1.6675,92600000.0
2009-09-11 22:27:00,1.6675,1.6675,1.66745,1.66745,54800000.0
2009-09-11 22:28:00,1.6674,1.66755,1.6674,1.66755,88700000.0
2009-09-11 22:29:00,1.6676,1.66765,1.66755,1.6676,68800000.0
2009-09-11 22:30:00,1.66755,1.66765,1.6671,1.6671,86800000.0
2009-09-11 22:31:00,1.66672,1.66688,1.66672,1.66681,10000000.0
2009-09-11 22:32:00,1.66705,1.66705,1.6668,1.6668,43400000.0
2009-09-11 22:33:00,1.6668,1.66685,1.6668,1.6668,42600000.0
2009-09-11 22:34:00,1.6668,1.667,1.6668,1.667,29000000.0
2009-09-11 22:35:00,1.667,1.6671,1.667,1.6671,16000000.0
2009-09-11 22:36:00,1.6671,1.6671,1.66695,1.66695,20700000.0
2009-09-11 22:37:00,1.66695,1.66695,1.6668,1.6668,11300000.0
2009-09-11 22:38:00,1.6668,1.667,1.6668,1.6668,19900000.0
2009-09-11 22:39:00,1.66675,1.66685,1.6667,1.66685,55700000.0
2009-09-11 22:40:00,1.66685,1.6669,1.6668,1.6668,50800000.0
2009-09-11 22:41:00,1.6668,1.6672,1.6667,1.6672,62600000.0
2009-09-11 22:42:00,1.66725,1.66725,1.66685,1.66715,59300000.0
2009-09-11 22:43:00,1.6671,1.66715,1.6671,1.66715,29700000.0
2009-09-11 22:44:00,1.66715,1.66725,1.66715,1.66715,21400000.0
2009-09-11 22:45:00,1.66715,1.6672,1.66715,1.6672,58800000.0
2009-09-11 22:46:00,1.6672,1.6672,1.6671,1.66715,68600000.0
2009-09-11 22:47:00,1.66715,1.66715,1.66705,1.66715,57400000.0
2009-09-11 22:48:00,1.66715,1.66725,1.66715,1.66715,59700000.0
2009-09-11 22:49:00,1.6672,1.66725,1.6671,1.66725,104300000.0
2009-09-11 22:50:00,1.66725,1.66735,1.66725,1.6673,35900000.0
2009-09-11 22:51:00,1.6673,1.66735,1.66715,1.66715,21600000.0
2009-09-11 22:52:00,1.66735,1.6674,1.66715,1.66715,70100000.0
2009-09-11 22:53:00,1.66715,1.6672,1.6671,1.66715,26200000.0
2009-09-11 22:54:00,1.66715,1.66715,1.66705,1.66715,41100000.0
2009-09-11 22:55:00,1.66715,1.66735,1.66715,1.6672,65300000.0
2009-09-11 22:56:00,1.6674,1.6674,1.6674,1.6674,18600000.0
2009-09-11 22:57:00,1.6674,1.66745,1.6672,1.6672,24600000.0
2009-09-11 22:58:00,1.66715,1.6673,1.6671,1.66725,68200000.0
2009-09-11 22:59:00,1.66725,1.66725,1.66535,1.6655,47400000.0
2009-09-14 00:00:00,1.6684,1.66841,1.66838,1.6684,122200000.0
2009-09-14 00:01:00,1.66837,1.66837,1.6683,1.66833,122200000.0
2009-09-14 00:02:00,1.66834,1.66834,1.66823,1.66823,122200000.0
2009-09-14 00:03:00,1.66814,1.66825,1.66805,1.66824,122200000.0
2009-09-14 00:04:00,1.66825,1.66825,1.66819,1.66819,122200000.0
2009-09-14 00:05:00,1.66816,1.66824,1.66744,1.66744,122200000.0
2009-09-14 00:06:00,1.66743,1.66748,1.66738,1.66738,122200000.0
2009-09-14 00:08:00,1.66734,1.66734,1.66645,1.66645,122200000.0
2009-09-14 00:09:00,1.66659,1.66746,1.66616,1.66718,122200000.0
2009-09-14 00:10:00,1.6673,1.6673,1.66677,1.667,122200000.0
2009-09-14 00:11:00,1.66699,1.66709,1.66699,1.66709,122200000.0
2009-09-14 00:12:00,1.66707,1.66708,1.66688,1.66688,122200000.0
2009-09-14 00:13:00,1.66689,1.6669,1.6668,1.6668,122200000.0
2009-09-14 00:14:00,1.66679,1.6668,1.66679,1.6668,122200000.0
2009-09-14 00:15:00,1.66679,1.6668,1.66664,1.66664,122200000.0
2009-09-14 00:16:00,1.6665,1.66663,1.66648,1.66657,122200000.0
2009-09-14 00:17:00,1.66656,1.6666,1.66656,1.66658,122200000.0
2009-09-14 00:18:00,1.66657,1.66679,1.66657,1.66659,122200000.0
2009-09-14 00:19:00,1.6666,1.6666,1.66649,1.66649,122200000.0
2009-09-14 00:20:00,1.6665,1.66661,1.66649,1.66653,122200000.0
2009-09-14 00:21:00,1.66654,1.66676,1.6665,1.66671,122200000.0
2009-09-14 00:22:00,1.66672,1.66674,1.66671,1.66673,122200000.0
2009-09-14 00:23:00,1.66675,1.66676,1.66672,1.66672,122200000.0
2009-09-14 00:25:00,1.66661,1.66661,1.66654,1.66657,122200000.0
2009-09-14 00:26:00,1.66663,1.66663,1.6666,1.6666,122200000.0
2009-09-14 00:27:00,1.66658,1.66658,1.66656,1.66657,122200000.0
2009-09-14 00:28:00,1.66656,1.66666,1.66653,1.66653,122200000.0
2009-09-14 00:29:00,1.66649,1.66654,1.66648,1.66654,122200000.0
2009-09-14 00:30:00,1.66661,1.66665,1.66655,1.66657,122200000.0
2009-09-14 00:31:00,1.66658,1.66662,1.66656,1.66656,122200000.0
2009-09-14 00:32:00,1.66657,1.66662,1.66656,1.66661,122200000.0
2009-09-14 00:33:00,1.66662,1.66663,1.66659,1.66663,122200000.0
2009-09-14 00:34:00,1.66665,1.66665,1.66656,1.66657,122200000.0
2009-09-14 00:35:00,1.66656,1.66676,1.66656,1.66676,122200000.0
2009-09-14 00:36:00,1.66675,1.66676,1.66675,1.66675,122200000.0
2009-09-14 00:37:00,1.66671,1.6668,1.66664,1.66664,122200000.0
2009-09-14 00:38:00,1.66663,1.66673,1.66658,1.66672,122200000.0
2009-09-14 00:39:00,1.66676,1.66686,1.66675,1.66676,122200000.0
2009-09-14 00:40:00,1.66677,1.66682,1.66673,1.6668,122200000.0
2009-09-14 00:41:00,1.66679,1.66681,1.66654,1.66662,122200000.0
2009-09-14 00:42:00,1.66665,1.66668,1.66663,1.66666,122200000.0
2009-09-14 00:43:00,1.66668,1.66683,1.66666,1.66683,122200000.0
2009-09-14 00:44:00,1.66682,1.667,1.6668,1.66692,122200000.0
2009-09-14 00:45:00,1.66693,1.66698,1.66665,1.66673,122200000.0
2009-09-14 00:46:00,1.6667,1.66683,1.66665,1.6668,122200000.0
2009-09-14 00:47:00,1.66703,1.66725,1.66698,1.66704,122200000.0
2009-09-14 00:48:00,1.66701,1.66705,1.667,1.66704,122200000.0
2009-09-14 00:49:00,1.66701,1.66711,1.66699,1.66711,122200000.0
2009-09-14 00:50:00,1.66715,1.66716,1.66669,1.66691,122200000.0
2009-09-14 00:51:00,1.66681,1.66687,1.66666,1.66666,122200000.0
2009-09-14 00:52:00,1.66673,1.66676,1.66655,1.66672,122200000.0
2009-09-14 00:53:00,1.66669,1.66669,1.66669,1.66669,122200000.0
2009-09-14 00:54:00,1.66671,1.66674,1.66671,1.66672,122200000.0
2009-09-14 00:55:00,1.66673,1.66673,1.66654,1.66661,122200000.0
2009-09-14 00:56:00,1.66662,1.66662,1.66659,1.6666,122200000.0
2009-09-14 00:57:00,1.66661,1.66666,1.6666,1.66666,122200000.0
2009-09-14 00:58:00,1.66667,1.6667,1.66663,1.66667,122200000.0
2009-09-14 00:59:00,1.66666,1.66673,1.66665,1.66673,122200000.0
2009-09-14 01:00:00,1.66674,1.66687,1.66671,1.66687,122200000.0
2009-09-14 01:01:00,1.66699,1.66707,1.66694,1.66706,122200000.0
2009-09-14 01:02:00,1.66709,1.66716,1.66706,1.66714,122200000.0
2009-09-14 01:03:00,1.66715,1.66715,1.66686,1.66711,122200000.0
2009-09-14 01:04:00,1.66713,1.66723,1.6671,1.66718,122200000.0
2009-09-14 01:05:00,1.66714,1.66746,1.66711,1.66746,122200000.0
2009-09-14 01:06:00,1.66748,1.66757,1.66744,1.66751,122200000.0
2009-09-14 01:07:00,1.66753,1.66754,1.66742,1.66742,122200000.0
2009-09-14 01:08:00,1.66737,1.66749,1.66736,1.66745,122200000.0
2009-09-14 01:09:00,1.66744,1.66744,1.66744,1.66744,122200000.0
2009-09-14 01:10:00,1.66745,1.66746,1.66688,1.66714,122200000.0
2009-09-14 01:11:00,1.66716,1.66723,1.66714,1.66718,122200000.0
2009-09-14 01:12:00,1.66717,1.6673,1.66713,1.6673,122200000.0
2009-09-14 01:13:00,1.66728,1.66736,1.6672,1.66736,122200000.0
2009-09-14 01:14:00,1.66734,1.66742,1.66715,1.66717,122200000.0
2009-09-14 01:15:00,1.66716,1.66721,1.66716,1.66721,122200000.0
2009-09-14 01:16:00,1.66722,1.66724,1.66713,1.66714,122200000.0
2009-09-14 01:17:00,1.66716,1.66718,1.66707,1.66718,122200000.0
2009-09-14 01:18:00,1.66719,1.66733,1.66719,1.66729,122200000.0
2009-09-14 01:19:00,1.6673,1.6673,1.66725,1.66725,122200000.0
2009-09-14 01:20:00,1.66724,1.66726,1.66724,1.66726,122200000.0
2009-09-14 01:21:00,1.66728,1.66728,1.66725,1.66725,122200000.0
2009-09-14 01:22:00,1.66726,1.66726,1.66723,1.66726,122200000.0
2009-09-14 01:23:00,1.66723,1.66723,1.66716,1.66718,122200000.0
2009-09-14 01:24:00,1.66717,1.66717,1.66714,1.66715,122200000.0
2009-09-14 01:25:00,1.66714,1.66715,1.66709,1.66711,122200000.0
2009-09-14 01:26:00,1.66709,1.66713,1.66708,1.66708,122200000.0
2009-09-14 01:27:00,1.66709,1.66712,1.6669,1.66694,122200000.0
2009-09-14 01:28:00,1.66693,1.667,1.66693,1.66699,122200000.0
2009-09-14 01:30:00,1.6669,1.66705,1.6669,1.66704,122200000.0
2009-09-14 01:31:00,1.66701,1.66705,1.667,1.66705,122200000.0
2009-09-14 01:32:00,1.66708,1.66731,1.66708,1.66731,122200000.0
2009-09-14 01:33:00,1.66729,1.66729,1.66707,1.66707,122200000.0
2009-09-14 01:34:00,1.66705,1.66705,1.66704,1.66705,122200000.0
2009-09-14 01:35:00,1.667,1.667,1.66683,1.66683,122200000.0
2009-09-14 01:36:00,1.66672,1.66683,1.66665,1.66665,122200000.0
2009-09-14 01:37:00,1.66666,1.66668,1.66657,1.6666,122200000.0
2009-09-14 01:38:00,1.66661,1.66661,1.66653,1.66653,122200000.0
2009-09-14 01:39:00,1.66654,1.66654,1.66631,1.66631,122200000.0
2009-09-14 01:40:00,1.66632,1.66632,1.66623,1.66623,122200000.0
2009-09-14 01:41:00,1.66622,1.66622,1.66607,1.66607,122200000.0
2009-09-14 01:42:00,1.6661,1.66611,1.66593,1.66599,122200000.0
2009-09-14 01:43:00,1.66598,1.66601,1.6656,1.6656,122200000.0
2009-09-14 01:44:00,1.66559,1.6657,1.66552,1.6657,122200000.0
2009-09-14 01:45:00,1.66571,1.66594,1.66571,1.66594,122200000.0
2009-09-14 01:46:00,1.66593,1.66594,1.66583,1.66589,122200000.0
2009-09-14 01:47:00,1.66588,1.66588,1.66578,1.66579,122200000.0
2009-09-14 01:48:00,1.6658,1.6658,1.66558,1.66561,122200000.0
2009-09-14 01:49:00,1.66559,1.66571,1.66559,1.6657,122200000.0
2009-09-14 01:50:00,1.66571,1.66572,1.66568,1.66568,122200000.0
2009-09-14 01:51:00,1.66563,1.66568,1.66562,1.66563,122200000.0
2009-09-14 01:52:00,1.66562,1.66564,1.66562,1.66563,122200000.0
2009-09-14 01:53:00,1.66564,1.66567,1.66562,1.66563,122200000.0
2009-09-14 01:54:00,1.66561,1.66566,1.66561,1.66561,122200000.0
2009-09-14 01:55:00,1.66557,1.66571,1.6655,1.66561,122200000.0
2009-09-14 01:56:00,1.6656,1.66564,1.66559,1.66559,122200000.0
2009-09-14 01:57:00,1.6656,1.6656,1.6656,1.6656,122200000.0
2009-09-14 01:58:00,1.66566,1.66566,1.66544,1.66544,122200000.0
2009-09-14 01:59:00,1.66541,1.66541,1.66532,1.66532,122200000.0
2009-09-14 02:00:00,1.6654,1.6654,1.66505,1.66515,122200000.0
2009-09-14 02:01:00,1.66515,1.6653,1.6651,1.66515,110800000.0
2009-09-14 02:02:00,1.66515,1.66515,1.66495,1.66495,229100000.0
2009-09-14 02:03:00,1.66495,1.66495,1.66485,1.66485,162000000.0
2009-09-14 02:04:00,1.66485,1.6649,1.6647,1.6648,141300000.0
2009-09-14 02:05:00,1.66475,1.6648,1.66465,1.66465,145200000.0
2009-09-14 02:06:00,1.66465,1.6647,1.66465,1.66465,152800000.0
2009-09-14 02:07:00,1.66465,1.6647,1.66465,1.66465,174300000.0
2009-09-14 02:08:00,1.66465,1.6647,1.66465,1.6647,51700000.0
2009-09-14 02:09:00,1.6647,1.6647,1.66465,1.66465,84100000.0
2009-09-14 02:10:00,1.66465,1.6647,1.6643,1.6643,51600000.0
2009-09-14 02:11:00,1.66425,1.6643,1.66305,1.66305,412600000.0
2009-09-14 02:12:00,1.66305,1.66335,1.663,1.6631,337600000.0
2009-09-14 02:13:00,1.6631,1.6632,1.66295,1.6631,212300000.0
2009-09-14 02:14:00,1.6631,1.66315,1.6625,1.6625,177800000.0
2009-09-14 02:15:00,1.6625,1.6627,1.66205,1.6621,146800000.0
2009-09-14 02:16:00,1.6621,1.66235,1.66185,1.66235,156400000.0
2009-09-14 02:17:00,1.6624,1.6624,1.6619,1.6621,101900000.0
2009-09-14 02:18:00,1.6621,1.6621,1.6618,1.6618,142200000.0
2009-09-14 02:19:00,1.6618,1.66185,1.66135,1.66165,353900000.0
2009-09-14 02:20:00,1.66165,1.66235,1.66165,1.66235,94500000.0
2009-09-14 02:21:00,1.66235,1.66255,1.66235,1.66255,178200000.0
2009-09-14 02:22:00,1.6625,1.66275,1.6625,1.66265,163300000.0
2009-09-14 02:23:00,1.6626,1.6627,1.6624,1.66245,148700000.0
2009-09-14 02:24:00,1.66245,1.66255,1.6624,1.66245,142200000.0
2009-09-14 02:25:00,1.66245,1.66245,1.6624,1.6624,61500000.0
2009-09-14 02:26:00,1.6624,1.6625,1.66215,1.66215,120500000.0
2009-09-14 02:27:00,1.6621,1.66225,1.66195,1.6622,139500000.0
2009-09-14 02:28:00,1.66215,1.6625,1.662,1.6624,177000000.0
2009-09-14 02:29:00,1.6624,1.6625,1.6623,1.6624,55500000.0
2009-09-14 02:30:00,1.6624,1.6624,1.66185,1.66185,144500000.0
2009-09-14 02:31:00,1.66185,1.66205,1.66175,1.66175,105300000.0
2009-09-14 02:32:00,1.66175,1.66175,1.6613,1.66135,131800000.0
2009-09-14 02:33:00,1.66135,1.6617,1.6613,1.6614,149800000.0
2009-09-14 02:34:00,1.6614,1.6616,1.66135,1.66135,100800000.0
2009-09-14 02:35:00,1.66135,1.6616,1.66135,1.6616,35900000.0
2009-09-14 02:36:00,1.6616,1.66185,1.6616,1.6618,47700000.0
2009-09-14 02:37:00,1.66185,1.66185,1.6616,1.6618,32600000.0
2009-09-14 02:38:00,1.66175,1.66175,1.66135,1.66145,48700000.0
2009-09-14 02:39:00,1.66145,1.66155,1.66135,1.6615,75700000.0
2009-09-14 02:40:00,1.66155,1.66165,1.6614,1.6616,53900000.0
2009-09-14 02:41:00,1.6615,1.6616,1.6614,1.66155,38800000.0
2009-09-14 02:42:00,1.66155,1.6618,1.66155,1.6618,75100000.0
2009-09-14 02:43:00,1.66185,1.66195,1.66185,1.66195,59300000.0
2009-09-14 02:44:00,1.6618,1.6618,1.66135,1.6615,78600000.0
2009-09-14 02:45:00,1.6615,1.66165,1.66135,1.66155,60200000.0
2009-09-14 02:46:00,1.66155,1.66155,1.66135,1.66135,61800000.0
2009-09-14 02:47:00,1.66135,1.6614,1.66135,1.66135,27500000.0
2009-09-14 02:48:00,1.66135,1.6614,1.66135,1.66135,164800000.0
2009-09-14 02:49:00,1.66135,1.6617,1.66135,1.6617,55400000.0
2009-09-14 02:50:00,1.66165,1.66165,1.6616,1.6616,36100000.0
2009-09-14 02:51:00,1.6616,1.6617,1.6616,1.6617,27300000.0
2009-09-14 02:52:00,1.66165,1.6617,1.6616,1.6616,26100000.0
2009-09-14 02:53:00,1.6616,1.6616,1.6616,1.6616,4000000.0
2009-09-14 02:54:00,1.6616,1.6618,1.66155,1.6616,24800000.0
2009-09-14 02:55:00,1.6616,1.6618,1.66135,1.6617,85600000.0
2009-09-14 02:56:00,1.6617,1.6619,1.6615,1.66175,81500000.0
2009-09-14 02:57:00,1.66175,1.6618,1.6616,1.66165,35400000.0
2009-09-14 02:58:00,1.6616,1.66215,1.6616,1.6618,62900000.0
2009-09-14 02:59:00,1.6617,1.6621,1.6616,1.66185,62500000.0
2009-09-14 03:00:00,1.6619,1.6619,1.6618,1.6618,108000000.0
2009-09-14 03:01:00,1.6618,1.6618,1.6617,1.6617,61300000.0
2009-09-14 03:02:00,1.6617,1.6619,1.6617,1.6617,46200000.0
2009-09-14 03:03:00,1.6617,1.6617,1.6616,1.66165,30100000.0
2009-09-14 03:04:00,1.6617,1.6617,1.6615,1.6616,25300000.0
2009-09-14 03:05:00,1.6616,1.66165,1.66135,1.6614,77700000.0
2009-09-14 03:06:00,1.66135,1.66145,1.66135,1.66135,58800000.0
2009-09-14 03:07:00,1.66135,1.6614,1.66135,1.6614,49500000.0
2009-09-14 03:08:00,1.66135,1.6614,1.66055,1.66075,67200000.0
2009-09-14 03:09:00,1.6607,1.661,1.66045,1.6609,165200000.0
2009-09-14 03:10:00,1.6609,1.6611,1.66085,1.6609,76200000.0
2009-09-14 03:11:00,1.6609,1.6609,1.6607,1.6608,62500000.0
2009-09-14 03:12:00,1.6607,1.66095,1.6607,1.6607,63600000.0
2009-09-14 03:13:00,1.6607,1.6608,1.6605,1.66055,96600000.0
2009-09-14 03:14:00,1.66055,1.6606,1.6603,1.66035,93700000.0
2009-09-14 03:15:00,1.6603,1.66035,1.65995,1.6601,180700000.0
2009-09-14 03:16:00,1.6601,1.66025,1.66,1.6602,198000000.0
2009-09-14 03:17:00,1.6602,1.66035,1.66015,1.66015,76300000.0
2009-09-14 03:18:00,1.6602,1.66055,1.6601,1.66045,153700000.0
2009-09-14 03:19:00,1.66045,1.66045,1.66025,1.6603,56500000.0
2009-09-14 03:20:00,1.6603,1.6603,1.6602,1.6603,56200000.0
2009-09-14 03:21:00,1.6603,1.6607,1.66025,1.66065,32400000.0
2009-09-14 03:22:00,1.66065,1.66065,1.6606,1.6606,15000000.0
2009-09-14 03:23:00,1.6606,1.66075,1.6606,1.6606,41100000.0
2009-09-14 03:24:00,1.6606,1.661,1.6606,1.6609,105300000.0
2009-09-14 03:25:00,1.6609,1.6609,1.66075,1.66085,122400000.0
2009-09-14 03:26:00,1.66075,1.66095,1.6607,1.66085,97900000.0
2009-09-14 03:27:00,1.66085,1.6612,1.66085,1.6612,75500000.0
2009-09-14 03:28:00,1.6612,1.6612,1.66055,1.66055,162900000.0
2009-09-14 03:29:00,1.66055,1.66055,1.6602,1.6602,125700000.0
2009-09-14 03:30:00,1.6602,1.6603,1.66015,1.66015,28600000.0
2009-09-14 03:31:00,1.66015,1.6602,1.65965,1.6599,180300000.0
2009-09-14 03:32:00,1.6599,1.6599,1.6597,1.65975,136100000.0
2009-09-14 03:33:00,1.65975,1.6602,1.6596,1.6602,79600000.0
2009-09-14 03:34:00,1.6602,1.6603,1.65995,1.65995,42300000.0
2009-09-14 03:35:00,1.6601,1.6602,1.66,1.6602,69400000.0
2009-09-14 03:36:00,1.6602,1.6606,1.6602,1.6605,29500000.0
2009-09-14 03:37:00,1.6607,1.6607,1.6604,1.6604,37400000.0
2009-09-14 03:38:00,1.6604,1.6604,1.66,1.6603,154000000.0
2009-09-14 03:39:00,1.6603,1.66095,1.66025,1.6609,55600000.0
2009-09-14 03:40:00,1.6609,1.66095,1.6609,1.6609,39200000.0
2009-09-14 03:41:00,1.6609,1.6613,1.6609,1.6609,95600000.0
2009-09-14 03:42:00,1.6609,1.6609,1.6607,1.6607,48400000.0
2009-09-14 03:43:00,1.6607,1.66085,1.6607,1.66075,30600000.0
2009-09-14 03:44:00,1.66075,1.66075,1.6607,1.6607,20400000.0
2009-09-14 03:45:00,1.6607,1.6607,1.6606,1.6606,16500000.0
2009-09-14 03:46:00,1.6606,1.6606,1.66035,1.66035,40800000.0
2009-09-14 03:47:00,1.6603,1.6606,1.6603,1.6606,29200000.0
2009-09-14 03:48:00,1.6606,1.6606,1.66055,1.66055,26000000.0
2009-09-14 03:49:00,1.66055,1.6606,1.6603,1.6603,16600000.0
2009-09-14 03:50:00,1.6603,1.66055,1.66025,1.66055,35000000.0
2009-09-14 03:51:00,1.6606,1.6606,1.66055,1.6606,11600000.0
2009-09-14 03:52:00,1.66041,1.66051,1.66026,1.66043,22100000.0
2009-09-14 03:53:00,1.6606,1.6606,1.6606,1.6606,10800000.0
2009-09-14 03:54:00,1.6606,1.6607,1.6606,1.6607,7100000.0
2009-09-14 03:55:00,1.6607,1.6607,1.6606,1.6607,29900000.0
2009-09-14 03:56:00,1.6608,1.66085,1.66055,1.66055,51400000.0
2009-09-14 03:57:00,1.66055,1.6607,1.6605,1.6607,26200000.0
2009-09-14 03:58:00,1.6607,1.6607,1.6607,1.6607,17000000.0
2009-09-14 03:59:00,1.6607,1.6607,1.6607,1.6607,11000000.0
2009-09-14 04:00:00,1.6607,1.6607,1.6607,1.6607,7000000.0
2009-09-14 04:01:00,1.6607,1.66085,1.6607,1.66085,20700000.0
2009-09-14 04:02:00,1.66085,1.66085,1.6608,1.6608,16000000.0
2009-09-14 04:03:00,1.6608,1.6609,1.6608,1.66085,21400000.0
2009-09-14 04:04:00,1.66085,1.6611,1.6608,1.6611,36800000.0
2009-09-14 04:05:00,1.6611,1.6612,1.661,1.6612,47500000.0
2009-09-14 04:06:00,1.6611,1.66145,1.6611,1.6612,70500000.0
2009-09-14 04:07:00,1.6612,1.6613,1.6611,1.6611,30100000.0
2009-09-14 04:08:00,1.6611,1.6615,1.6611,1.6615,51100000.0
2009-09-14 04:09:00,1.66155,1.66165,1.6615,1.66155,38200000.0
2009-09-14 04:10:00,1.66155,1.6616,1.6612,1.6614,74000000.0
2009-09-14 04:11:00,1.66145,1.6616,1.6611,1.6611,63000000.0
2009-09-14 04:12:00,1.6611,1.6612,1.661,1.6612,62400000.0
2009-09-14 04:13:00,1.6612,1.66135,1.66105,1.6613,84900000.0
2009-09-14 04:14:00,1.6613,1.6614,1.66125,1.6613,52100000.0
2009-09-14 04:15:00,1.6613,1.66145,1.66125,1.66145,56400000.0
2009-09-14 04:16:00,1.6615,1.6617,1.6614,1.66145,92800000.0
2009-09-14 04:17:00,1.66145,1.6615,1.66145,1.66145,41400000.0
2009-09-14 04:18:00,1.66145,1.6617,1.6614,1.66145,109200000.0
2009-09-14 04:19:00,1.6614,1.6615,1.6614,1.66145,56000000.0
2009-09-14 04:20:00,1.66145,1.6615,1.66145,1.6615,61200000.0
2009-09-14 04:21:00,1.6615,1.66155,1.6614,1.6615,51400000.0
2009-09-14 04:22:00,1.66155,1.6616,1.6615,1.6616,69700000.0
2009-09-14 04:23:00,1.6616,1.66175,1.6616,1.66175,70000000.0
2009-09-14 04:24:00,1.66175,1.662,1.6617,1.66185,127900000.0
2009-09-14 04:25:00,1.66175,1.66175,1.6616,1.6616,64800000.0
2009-09-14 04:26:00,1.6616,1.6617,1.6616,1.66165,62900000.0
2009-09-14 04:27:00,1.66165,1.66165,1.66165,1.66165,36100000.0
2009-09-14 04:28:00,1.6616,1.6616,1.66125,1.66125,101700000.0
2009-09-14 04:29:00,1.66125,1.66135,1.66125,1.66135,37800000.0
2009-09-14 04:30:00,1.66135,1.6614,1.66135,1.6614,47900000.0
2009-09-14 04:31:00,1.6614,1.6614,1.6613,1.66135,50600000.0
2009-09-14 04:32:00,1.66135,1.6614,1.66135,1.6614,54300000.0
2009-09-14 04:33:00,1.6614,1.6614,1.6614,1.6614,12700000.0
2009-09-14 04:34:00,1.6614,1.6614,1.66125,1.66125,79200000.0
2009-09-14 04:35:00,1.66125,1.6613,1.66125,1.6613,57500000.0
2009-09-14 04:36:00,1.6613,1.6613,1.6613,1.6613,41800000.0
2009-09-14 04:37:00,1.6613,1.6613,1.6612,1.66125,93300000.0
2009-09-14 04:38:00,1.66125,1.6613,1.6611,1.6612,133800000.0
2009-09-14 04:39:00,1.6612,1.6612,1.6611,1.6611,75400000.0
2009-09-14 04:40:00,1.66115,1.66125,1.6611,1.66125,81400000.0
2009-09-14 04:41:00,1.66125,1.6614,1.6612,1.6613,78900000.0
2009-09-14 04:42:00,1.6613,1.66145,1.6612,1.66145,109600000.0
2009-09-14 04:43:00,1.66145,1.66145,1.6613,1.6614,45400000.0
2009-09-14 04:44:00,1.6614,1.6614,1.6613,1.6614,43000000.0
2009-09-14 04:45:00,1.6614,1.66145,1.6613,1.66135,99300000.0
2009-09-14 04:46:00,1.6613,1.6617,1.6613,1.6616,57300000.0
2009-09-14 04:47:00,1.6616,1.6617,1.6616,1.66165,33800000.0
2009-09-14 04:48:00,1.66165,1.66175,1.6616,1.6617,78500000.0
2009-09-14 04:49:00,1.6617,1.6617,1.66135,1.66155,192000000.0
2009-09-14 04:50:00,1.66155,1.66165,1.66145,1.6615,125000000.0
2009-09-14 04:51:00,1.6615,1.6615,1.66145,1.66145,38300000.0
2009-09-14 04:52:00,1.66145,1.6616,1.66145,1.6616,64700000.0
2009-09-14 04:53:00,1.6616,1.6617,1.6616,1.6617,25000000.0
2009-09-14 04:54:00,1.66165,1.66165,1.66145,1.6615,46200000.0
2009-09-14 04:55:00,1.6615,1.6615,1.6613,1.66135,51900000.0
2009-09-14 04:56:00,1.66135,1.66185,1.6613,1.66165,117500000.0
2009-09-14 04:57:00,1.6616,1.6616,1.6615,1.6615,90200000.0
2009-09-14 04:58:00,1.6615,1.66175,1.6615,1.66175,53100000.0
2009-09-14 04:59:00,1.6618,1.662,1.6618,1.6618,47600000.0
2009-09-14 05:00:00,1.6618,1.6618,1.66135,1.66135,84400000.0
2009-09-14 05:01:00,1.6613,1.66145,1.6612,1.6613,80900000.0
2009-09-14 05:02:00,1.66125,1.66125,1.66115,1.66115,51600000.0
2009-09-14 05:03:00,1.66115,1.66115,1.66105,1.6611,33800000.0
2009-09-14 05:04:00,1.66115,1.66115,1.66085,1.66085,37600000.0
2009-09-14 05:05:00,1.6608,1.66085,1.6607,1.6607,46000000.0
2009-09-14 05:06:00,1.6607,1.6607,1.66065,1.66065,17000000.0
2009-09-14 05:07:00,1.6607,1.66075,1.66065,1.66075,17100000.0
2009-09-14 05:08:00,1.66075,1.66075,1.6607,1.66075,18300000.0
2009-09-14 05:09:00,1.66075,1.6608,1.6607,1.66075,19700000.0
2009-09-14 05:10:00,1.66075,1.66095,1.66075,1.66095,26300000.0
2009-09-14 05:11:00,1.66095,1.661,1.6609,1.661,72900000.0
2009-09-14 05:12:00,1.66105,1.66125,1.66105,1.6611,65600000.0
2009-09-14 05:13:00,1.66115,1.6612,1.66115,1.6612,51400000.0
2009-09-14 05:14:00,1.6612,1.6612,1.66115,1.6612,6000000.0
2009-09-14 05:15:00,1.6612,1.6614,1.66115,1.6612,39400000.0
2009-09-14 05:16:00,1.66115,1.6613,1.66105,1.66115,82700000.0
2009-09-14 05:17:00,1.66115,1.66125,1.66095,1.66105,62400000.0
2009-09-14 05:18:00,1.6611,1.66115,1.6611,1.6611,15300000.0
2009-09-14 05:19:00,1.66115,1.66115,1.66105,1.6611,22000000.0
2009-09-14 05:20:00,1.6611,1.66125,1.6611,1.66125,35300000.0
2009-09-14 05:21:00,1.66125,1.6613,1.6612,1.66125,31400000.0
2009-09-14 05:22:00,1.66125,1.6613,1.6611,1.6611,43500000.0
2009-09-14 05:23:00,1.6611,1.6611,1.661,1.6611,38200000.0
2009-09-14 05:24:00,1.6611,1.6613,1.6611,1.66115,34900000.0
2009-09-14 05:25:00,1.6612,1.66135,1.6612,1.6612,70400000.0
2009-09-14 05:26:00,1.6612,1.6612,1.66115,1.66115,8800000.0
2009-09-14 05:27:00,1.66135,1.66135,1.66115,1.6613,15900000.0
2009-09-14 05:28:00,1.6613,1.6615,1.6613,1.66145,28800000.0
2009-09-14 05:29:00,1.6615,1.66165,1.6615,1.66165,37000000.0
2009-09-14 05:30:00,1.66165,1.66185,1.6614,1.66165,80400000.0
2009-09-14 05:31:00,1.6616,1.66185,1.6616,1.66175,104000000.0
2009-09-14 05:32:00,1.66175,1.662,1.6615,1.6615,89300000.0
2009-09-14 05:33:00,1.66145,1.6615,1.6613,1.6614,67800000.0
2009-09-14 05:34:00,1.6614,1.6616,1.6614,1.6616,50300000.0
2009-09-14 05:35:00,1.6616,1.66175,1.6614,1.66145,59700000.0
2009-09-14 05:36:00,1.66145,1.6615,1.66145,1.6615,36200000.0
2009-09-14 05:37:00,1.66155,1.66185,1.6615,1.6618,45400000.0
2009-09-14 05:38:00,1.6618,1.66195,1.6618,1.66185,37300000.0
2009-09-14 05:39:00,1.66185,1.6625,1.66185,1.66235,79000000.0
2009-09-14 05:40:00,1.66235,1.66245,1.66225,1.6624,54000000.0
2009-09-14 05:41:00,1.6624,1.66245,1.66235,1.66245,103000000.0
2009-09-14 05:42:00,1.66245,1.6625,1.66225,1.66245,107700000.0
2009-09-14 05:43:00,1.66245,1.6625,1.66245,1.6625,64100000.0
2009-09-14 05:44:00,1.6625,1.66255,1.66235,1.66255,72000000.0
2009-09-14 05:45:00,1.66255,1.66255,1.66235,1.6624,73300000.0
2009-09-14 05:46:00,1.6624,1.6624,1.66235,1.66235,32800000.0
2009-09-14 05:47:00,1.66235,1.66235,1.66225,1.66225,51600000.0
2009-09-14 05:48:00,1.66225,1.66225,1.662,1.66205,74700000.0
2009-09-14 05:49:00,1.66205,1.6621,1.66205,1.6621,21900000.0
2009-09-14 05:50:00,1.6621,1.6621,1.66205,1.6621,36400000.0
2009-09-14 05:51:00,1.6621,1.6621,1.66195,1.66205,55700000.0
2009-09-14 05:52:00,1.66205,1.66205,1.66195,1.662,69400000.0
2009-09-14 05:53:00,1.66205,1.66205,1.662,1.662,35200000.0
2009-09-14 05:54:00,1.662,1.66205,1.662,1.66205,9200000.0
2009-09-14 05:55:00,1.66205,1.66205,1.662,1.662,38600000.0
2009-09-14 05:56:00,1.662,1.662,1.6616,1.6616,156800000.0
2009-09-14 05:57:00,1.66165,1.6617,1.66145,1.6617,95900000.0
2009-09-14 05:58:00,1.6617,1.6618,1.66165,1.66175,85900000.0
2009-09-14 05:59:00,1.66175,1.66175,1.66145,1.6615,120300000.0
2009-09-14 06:00:00,1.6615,1.6616,1.6614,1.6616,93200000.0
2009-09-14 06:01:00,1.6616,1.66185,1.6616,1.6618,90500000.0
2009-09-14 06:02:00,1.66175,1.66195,1.66175,1.66195,106500000.0
2009-09-14 06:03:00,1.66195,1.662,1.66195,1.662,23000000.0
2009-09-14 06:04:00,1.662,1.662,1.6618,1.6618,67900000.0
2009-09-14 06:05:00,1.6618,1.6618,1.6616,1.66175,75600000.0
2009-09-14 06:06:00,1.66175,1.66175,1.66165,1.66165,39200000.0
2009-09-14 06:07:00,1.66165,1.6617,1.66165,1.6617,17000000.0
2009-09-14 06:08:00,1.6617,1.6617,1.6616,1.6616,23200000.0
2009-09-14 06:09:00,1.6616,1.6617,1.6616,1.6617,24600000.0
2009-09-14 06:10:00,1.6617,1.6617,1.66165,1.66165,115700000.0
2009-09-14 06:11:00,1.66165,1.66175,1.6616,1.6616,95900000.0
2009-09-14 06:12:00,1.6616,1.6619,1.6616,1.6619,66600000.0
2009-09-14 06:13:00,1.6619,1.66215,1.6619,1.66215,70200000.0
2009-09-14 06:14:00,1.66215,1.66215,1.66205,1.66205,24800000.0
2009-09-14 06:15:00,1.66215,1.6623,1.66215,1.6622,77200000.0
2009-09-14 06:16:00,1.6622,1.6622,1.6618,1.66185,84600000.0
2009-09-14 06:17:00,1.66185,1.66185,1.6618,1.66185,37800000.0
2009-09-14 06:18:00,1.6619,1.66195,1.6618,1.66195,33800000.0
2009-09-14 06:19:00,1.66195,1.66195,1.66195,1.66195,1000000.0
2009-09-14 06:20:00,1.6619,1.6619,1.6618,1.6618,31600000.0
2009-09-14 06:21:00,1.6618,1.6618,1.66165,1.66165,27700000.0
2009-09-14 06:22:00,1.66165,1.66165,1.6615,1.66165,83300000.0
2009-09-14 06:23:00,1.66165,1.66165,1.6616,1.66165,52800000.0
2009-09-14 06:24:00,1.66165,1.66175,1.66165,1.66165,36800000.0
2009-09-14 06:25:00,1.66165,1.6617,1.6616,1.66165,21000000.0
2009-09-14 06:26:00,1.66165,1.66165,1.66165,1.66165,4800000.0
2009-09-14 06:27:00,1.66158,1.6616,1.6615,1.66153,333800000.0
2009-09-14 06:28:00,1.6617,1.6617,1.6617,1.6617,1000000.0
2009-09-14 06:29:00,1.6617,1.6617,1.6617,1.6617,8000000.0
2009-09-14 06:30:00,1.6617,1.6617,1.66155,1.66155,6800000.0
2009-09-14 06:31:00,1.66155,1.6617,1.66155,1.6616,81200000.0
2009-09-14 06:32:00,1.6616,1.66165,1.6616,1.66165,11800000.0
2009-09-14 06:33:00,1.66165,1.66165,1.6616,1.6616,6400000.0
2009-09-14 06:34:00,1.6616,1.6616,1.6616,1.6616,19600000.0
2009-09-14 06:35:00,1.66165,1.66165,1.6616,1.66165,17400000.0
2009-09-14 06:36:00,1.66165,1.66165,1.66155,1.66155,28200000.0
2009-09-14 06:37:00,1.66155,1.66155,1.66155,1.66155,29600000.0
2009-09-14 06:38:00,1.66155,1.6616,1.66155,1.6616,19800000.0
2009-09-14 06:39:00,1.6616,1.6618,1.6616,1.66175,66600000.0
2009-09-14 06:40:00,1.6618,1.6618,1.66145,1.66145,60900000.0
2009-09-14 06:41:00,1.66145,1.66165,1.66145,1.66165,84700000.0
2009-09-14 06:42:00,1.66165,1.66165,1.6612,1.66125,119600000.0
2009-09-14 06:43:00,1.66125,1.6614,1.66125,1.6614,32400000.0
2009-09-14 06:44:00,1.66135,1.6614,1.6613,1.6613,65800000.0
2009-09-14 06:45:00,1.6613,1.6613,1.6609,1.6609,73800000.0
2009-09-14 06:46:00,1.661,1.66115,1.66075,1.66105,186500000.0
2009-09-14 06:47:00,1.66105,1.66115,1.6608,1.661,157500000.0
2009-09-14 06:48:00,1.661,1.66115,1.66095,1.66115,60700000.0
2009-09-14 06:49:00,1.66115,1.66115,1.6608,1.6609,109800000.0
2009-09-14 06:50:00,1.6609,1.6609,1.6606,1.6608,166600000.0
2009-09-14 06:51:00,1.66075,1.66095,1.66065,1.6609,182900000.0
2009-09-14 06:52:00,1.6609,1.66105,1.6609,1.661,96000000.0
2009-09-14 06:53:00,1.661,1.661,1.66095,1.661,32200000.0
2009-09-14 06:54:00,1.661,1.661,1.661,1.661,8600000.0
2009-09-14 06:55:00,1.661,1.66165,1.661,1.66145,288800000.0
2009-09-14 06:56:00,1.66145,1.6615,1.66145,1.66145,212900000.0
2009-09-14 06:57:00,1.66145,1.66175,1.66145,1.66175,188000000.0
2009-09-14 06:58:00,1.6617,1.6618,1.6617,1.66175,47000000.0
2009-09-14 06:59:00,1.66175,1.66175,1.6617,1.66175,26400000.0
2009-09-14 07:00:00,1.66175,1.66195,1.66175,1.6618,57700000.0
2009-09-14 07:01:00,1.6618,1.66215,1.6617,1.6619,115900000.0
2009-09-14 07:02:00,1.6619,1.66195,1.66165,1.6617,65800000.0
2009-09-14 07:03:00,1.6617,1.6617,1.66165,1.6617,33000000.0
2009-09-14 07:04:00,1.66165,1.66175,1.66165,1.6617,60400000.0
2009-09-14 07:05:00,1.66165,1.66175,1.66165,1.6617,40100000.0
2009-09-14 07:06:00,1.66165,1.6617,1.6615,1.66155,69800000.0
2009-09-14 07:07:00,1.66155,1.66155,1.6614,1.66155,64200000.0
2009-09-14 07:08:00,1.6615,1.6615,1.6615,1.6615,3000000.0
2009-09-14 07:09:00,1.6615,1.66155,1.66145,1.66145,42200000.0
2009-09-14 07:10:00,1.66145,1.6617,1.66145,1.6616,33400000.0
2009-09-14 07:11:00,1.6616,1.6616,1.66145,1.66145,17400000.0
2009-09-14 07:12:00,1.6615,1.6615,1.6614,1.6614,54500000.0
2009-09-14 07:13:00,1.6614,1.66145,1.6614,1.66145,19500000.0
2009-09-14 07:14:00,1.6615,1.66165,1.6613,1.6613,53900000.0
2009-09-14 07:15:00,1.6613,1.6613,1.6609,1.6609,53300000.0
2009-09-14 07:16:00,1.6609,1.661,1.6608,1.66085,53800000.0
2009-09-14 07:17:00,1.66085,1.66085,1.6608,1.66085,16700000.0
2009-09-14 07:18:00,1.66085,1.66085,1.66065,1.66065,41300000.0
2009-09-14 07:19:00,1.66065,1.66065,1.66045,1.66045,49700000.0
2009-09-14 07:20:00,1.6604,1.6605,1.6601,1.6601,63400000.0
2009-09-14 07:21:00,1.6601,1.6601,1.65975,1.6599,65000000.0
2009-09-14 07:22:00,1.6599,1.6599,1.6594,1.6594,64200000.0
2009-09-14 07:23:00,1.6594,1.65945,1.65935,1.65935,85400000.0
2009-09-14 07:24:00,1.6594,1.6597,1.65925,1.65955,194000000.0
2009-09-14 07:25:00,1.65955,1.65955,1.65945,1.65955,111600000.0
2009-09-14 07:26:00,1.6595,1.65965,1.6595,1.65955,115900000.0
2009-09-14 07:27:00,1.65955,1.6597,1.65955,1.65965,57000000.0
2009-09-14 07:28:00,1.65965,1.65985,1.65965,1.6597,132700000.0
2009-09-14 07:29:00,1.6597,1.65975,1.65955,1.6597,108000000.0
2009-09-14 07:30:00,1.6597,1.65975,1.6594,1.65975,132700000.0
2009-09-14 07:31:00,1.65975,1.6599,1.6596,1.65985,136900000.0
2009-09-14 07:32:00,1.65985,1.65995,1.65965,1.6597,82900000.0
2009-09-14 07:33:00,1.65975,1.65975,1.6593,1.65945,153800000.0
2009-09-14 07:34:00,1.65945,1.65955,1.65945,1.65945,44700000.0
2009-09-14 07:35:00,1.65945,1.65945,1.6584,1.6585,196200000.0
2009-09-14 07:36:00,1.6586,1.65885,1.65835,1.65835,244200000.0
2009-09-14 07:37:00,1.65835,1.65845,1.6583,1.65845,248700000.0
2009-09-14 07:38:00,1.6585,1.6586,1.658,1.65805,289500000.0
2009-09-14 07:39:00,1.65815,1.65845,1.6581,1.6584,227200000.0
2009-09-14 07:40:00,1.6584,1.6585,1.65835,1.6585,131400000.0
2009-09-14 07:41:00,1.6585,1.6585,1.6583,1.65835,194700000.0
2009-09-14 07:42:00,1.6583,1.6583,1.65805,1.65805,211100000.0
2009-09-14 07:43:00,1.65805,1.6582,1.6577,1.65805,220100000.0
2009-09-14 07:44:00,1.6581,1.65815,1.6578,1.65785,234200000.0
2009-09-14 07:45:00,1.65785,1.65785,1.6575,1.6577,242900000.0
2009-09-14 07:46:00,1.6577,1.6578,1.6576,1.65765,154300000.0
2009-09-14 07:47:00,1.65785,1.6582,1.65785,1.658,220400000.0
2009-09-14 07:48:00,1.658,1.6584,1.658,1.65825,66800000.0
2009-09-14 07:49:00,1.65825,1.6584,1.6581,1.6584,115300000.0
2009-09-14 07:50:00,1.6584,1.6584,1.6581,1.6581,158500000.0
2009-09-14 07:51:00,1.6581,1.65815,1.6577,1.6577,149000000.0
2009-09-14 07:52:00,1.6577,1.658,1.6577,1.65795,136000000.0
2009-09-14 07:53:00,1.6579,1.65795,1.65785,1.65785,108900000.0
2009-09-14 07:54:00,1.6578,1.6578,1.65745,1.6575,170100000.0
2009-09-14 07:55:00,1.6575,1.6576,1.6573,1.6573,113100000.0
2009-09-14 07:56:00,1.6573,1.6573,1.6572,1.65725,166000001.0
2009-09-14 07:57:00,1.65725,1.65745,1.6571,1.6574,464500001.0
2009-09-14 07:58:00,1.65735,1.65765,1.65735,1.65755,99800000.0
2009-09-14 07:59:00,1.65755,1.65785,1.65745,1.6578,85500000.0
2009-09-14 08:00:00,1.65775,1.65815,1.6575,1.65815,138400000.0
2009-09-14 08:01:00,1.65815,1.6588,1.658,1.65865,177100000.0
2009-09-14 08:02:00,1.65865,1.65885,1.65855,1.65885,52800000.0
2009-09-14 08:03:00,1.65885,1.65915,1.65885,1.6591,111800000.0
2009-09-14 08:04:00,1.6591,1.65925,1.6591,1.6592,88000000.0
2009-09-14 08:05:00,1.6592,1.65975,1.6591,1.6593,102300000.0
2009-09-14 08:06:00,1.6593,1.6594,1.6592,1.6594,131800000.0
2009-09-14 08:07:00,1.65945,1.65975,1.6594,1.6595,98300000.0
2009-09-14 08:08:00,1.6595,1.6595,1.6592,1.6592,129200000.0
2009-09-14 08:09:00,1.6592,1.6592,1.6591,1.6591,25500000.0
2009-09-14 08:10:00,1.6591,1.65915,1.65895,1.65905,86200000.0
2009-09-14 08:11:00,1.659,1.6591,1.659,1.65905,46100000.0
2009-09-14 08:12:00,1.65905,1.6591,1.65895,1.659,120100001.0
2009-09-14 08:13:00,1.659,1.6591,1.65895,1.6591,165699998.0
2009-09-14 08:14:00,1.65905,1.6591,1.65895,1.65895,458699997.0
2009-09-14 08:15:00,1.65895,1.65905,1.6587,1.6587,282499996.0
2009-09-14 08:16:00,1.6588,1.6588,1.6586,1.65865,25400000.0
2009-09-14 08:17:00,1.65865,1.6587,1.65845,1.6585,143400000.0
2009-09-14 08:18:00,1.6585,1.6585,1.65845,1.65845,128700000.0
2009-09-14 08:19:00,1.65845,1.6585,1.65845,1.65845,56300000.0
2009-09-14 08:20:00,1.65845,1.65845,1.65775,1.658,102800000.0
2009-09-14 08:21:00,1.65805,1.65895,1.65805,1.65865,107700000.0
2009-09-14 08:22:00,1.65865,1.65865,1.6583,1.65835,58900000.0
2009-09-14 08:23:00,1.6584,1.65845,1.65815,1.65825,114200000.0
2009-09-14 08:24:00,1.65825,1.65845,1.65825,1.6584,103200000.0
2009-09-14 08:25:00,1.6583,1.6586,1.6583,1.6586,117600000.0
2009-09-14 08:26:00,1.65845,1.65855,1.6583,1.6583,53800000.0
2009-09-14 08:27:00,1.6583,1.65835,1.6583,1.6583,320500000.0
2009-09-14 08:28:00,1.6583,1.6583,1.6583,1.6583,22800000.0
2009-09-14 08:29:00,1.6583,1.6583,1.65775,1.65775,65200000.0
2009-09-14 08:30:00,1.65775,1.65775,1.65685,1.65685,204400000.0
2009-09-14 08:31:00,1.65685,1.65685,1.65605,1.6564,227100000.0
2009-09-14 08:32:00,1.65635,1.6566,1.65625,1.65655,209500000.0
2009-09-14 08:33:00,1.65655,1.65675,1.6564,1.6565,78000000.0
2009-09-14 08:34:00,1.6565,1.6567,1.6563,1.65655,99800000.0
2009-09-14 08:35:00,1.65655,1.6569,1.6565,1.6567,127300000.0
2009-09-14 08:36:00,1.6567,1.6567,1.6558,1.6558,132900000.0
2009-09-14 08:37:00,1.6558,1.65695,1.65565,1.65675,141600000.0
2009-09-14 08:38:00,1.65665,1.657,1.6565,1.65685,191000000.0
2009-09-14 08:39:00,1.65685,1.65745,1.65685,1.65735,133600000.0
2009-09-14 08:40:00,1.65735,1.65735,1.65675,1.65705,169900000.0
2009-09-14 08:41:00,1.65705,1.65715,1.65635,1.65645,122400000.0
2009-09-14 08:42:00,1.65645,1.65685,1.6562,1.65685,197800000.0
2009-09-14 08:43:00,1.6568,1.6573,1.65675,1.6572,146100000.0
2009-09-14 08:44:00,1.6571,1.658,1.6571,1.6578,168000000.0
2009-09-14 08:45:00,1.6578,1.6579,1.6574,1.6576,227600000.0
2009-09-14 08:46:00,1.6577,1.658,1.6577,1.658,107200000.0
2009-09-14 08:47:00,1.658,1.6585,1.6578,1.6581,194800000.0
2009-09-14 08:48:00,1.6581,1.6586,1.6581,1.6585,118100000.0
2009-09-14 08:49:00,1.65855,1.65865,1.658,1.6582,215100000.0
2009-09-14 08:50:00,1.6582,1.6582,1.65725,1.65755,205000000.0
2009-09-14 08:51:00,1.65755,1.65755,1.6569,1.6572,193700000.0
2009-09-14 08:52:00,1.6572,1.6581,1.6571,1.65775,91200000.0
2009-09-14 08:53:00,1.65765,1.65775,1.6575,1.6576,93900000.0
2009-09-14 08:54:00,1.6576,1.65775,1.65755,1.6576,128400000.0
2009-09-14 08:55:00,1.6576,1.6576,1.6575,1.65755,79500000.0
2009-09-14 08:56:00,1.65755,1.658,1.65755,1.65795,153900000.0
2009-09-14 08:57:00,1.65795,1.65815,1.6579,1.65795,93000000.0
2009-09-14 08:58:00,1.6579,1.65855,1.6579,1.65855,146600000.0
2009-09-14 08:59:00,1.65845,1.65875,1.65845,1.65855,199600000.0
2009-09-14 09:00:00,1.65855,1.65865,1.6582,1.65855,196000000.0
2009-09-14 09:01:00,1.65855,1.6586,1.6578,1.6579,244800000.0
2009-09-14 09:02:00,1.65795,1.65795,1.65735,1.65735,408100002.0
2009-09-14 09:03:00,1.65745,1.6578,1.65735,1.65745,159400000.0
2009-09-14 09:04:00,1.65745,1.65825,1.65745,1.6581,281299999.0
2009-09-14 09:05:00,1.6581,1.6582,1.65765,1.65765,245300000.0
2009-09-14 09:06:00,1.6576,1.65765,1.6568,1.6568,256500000.0
2009-09-14 09:07:00,1.6568,1.65705,1.6568,1.65705,147800000.0
2009-09-14 09:08:00,1.65705,1.65705,1.65695,1.65705,151200000.0
2009-09-14 09:09:00,1.6571,1.65715,1.6568,1.65685,126200000.0
2009-09-14 09:10:00,1.65685,1.65685,1.65625,1.65625,229100000.0
2009-09-14 09:11:00,1.65635,1.65635,1.6555,1.65555,193700000.0
2009-09-14 09:12:00,1.65555,1.65575,1.6555,1.6555,206800000.0
2009-09-14 09:13:00,1.6553,1.6554,1.6551,1.65535,189400000.0
2009-09-14 09:14:00,1.65535,1.6555,1.655,1.65525,392100000.0
2009-09-14 09:15:00,1.6552,1.65555,1.6551,1.65545,155300000.0
2009-09-14 09:16:00,1.65545,1.65605,1.6553,1.65595,147700000.0
2009-09-14 09:17:00,1.656,1.65615,1.65565,1.65605,247700000.0
2009-09-14 09:18:00,1.656,1.6563,1.656,1.65605,96900000.0
2009-09-14 09:19:00,1.65605,1.65625,1.65575,1.6558,145500000.0
2009-09-14 09:20:00,1.6558,1.6561,1.6558,1.656,86900000.0
2009-09-14 09:21:00,1.6561,1.6561,1.6555,1.6556,109400000.0
2009-09-14 09:22:00,1.65565,1.65675,1.65565,1.6567,133000000.0
2009-09-14 09:23:00,1.6568,1.65715,1.6567,1.6567,194700000.0
2009-09-14 09:24:00,1.6567,1.6572,1.6567,1.65705,259000000.0
2009-09-14 09:25:00,1.65695,1.65725,1.6569,1.65705,141500000.0
2009-09-14 09:26:00,1.657,1.657,1.65665,1.6568,86000000.0
2009-09-14 09:27:00,1.65685,1.6569,1.65655,1.65665,138900000.0
2009-09-14 09:28:00,1.65665,1.65705,1.6566,1.657,135600000.0
2009-09-14 09:29:00,1.657,1.65745,1.657,1.65735,450199997.0
2009-09-14 09:30:00,1.65735,1.658,1.6573,1.65785,278500000.0
2009-09-14 09:31:00,1.65785,1.658,1.65735,1.65735,215900000.0
2009-09-14 09:32:00,1.65735,1.65745,1.65725,1.6573,91500000.0
2009-09-14 09:33:00,1.6573,1.65735,1.65705,1.65735,169500000.0
2009-09-14 09:34:00,1.65735,1.6576,1.657,1.6576,267000000.0
2009-09-14 09:35:00,1.65765,1.65775,1.6575,1.6576,243200000.0
2009-09-14 09:36:00,1.6576,1.65765,1.65725,1.65745,219200000.0
2009-09-14 09:37:00,1.65745,1.6577,1.6573,1.65755,199800000.0
2009-09-14 09:38:00,1.65755,1.65785,1.6574,1.6578,163700000.0
2009-09-14 09:39:00,1.6578,1.6587,1.6578,1.65845,187200000.0
2009-09-14 09:40:00,1.65845,1.65935,1.65845,1.65915,244100000.0
2009-09-14 09:41:00,1.65925,1.6593,1.65905,1.65915,83800000.0
2009-09-14 09:42:00,1.6592,1.65935,1.6588,1.65885,121600000.0
2009-09-14 09:43:00,1.65885,1.65905,1.65835,1.6584,347200000.0
2009-09-14 09:44:00,1.6585,1.65855,1.6583,1.6583,314200000.0
2009-09-14 09:45:00,1.6583,1.65835,1.6583,1.6583,154900000.0
2009-09-14 09:46:00,1.6583,1.65835,1.6581,1.65825,193800000.0
2009-09-14 09:47:00,1.6582,1.6588,1.6582,1.6587,134000000.0
2009-09-14 09:48:00,1.6587,1.6587,1.6575,1.6575,262600000.0
2009-09-14 09:49:00,1.6575,1.65825,1.65745,1.6579,428200000.0
2009-09-14 09:50:00,1.6579,1.65815,1.6576,1.6576,141700000.0
2009-09-14 09:51:00,1.6576,1.6579,1.6575,1.65785,246000000.0
2009-09-14 09:52:00,1.6578,1.6578,1.657,1.65725,357600000.0
2009-09-14 09:53:00,1.65725,1.6574,1.65695,1.65715,327500000.0
2009-09-14 09:54:00,1.65715,1.65735,1.6567,1.65735,290100000.0
2009-09-14 09:55:00,1.65735,1.65735,1.6568,1.65685,138700000.0
2009-09-14 09:56:00,1.65685,1.6569,1.65615,1.6566,204800000.0
2009-09-14 09:57:00,1.6566,1.65665,1.6563,1.65665,164400000.0
2009-09-14 09:58:00,1.65665,1.65665,1.65625,1.6563,104300000.0
2009-09-14 09:59:00,1.6563,1.65645,1.6558,1.6558,310900000.0
2009-09-14 10:00:00,1.6558,1.65675,1.6558,1.6566,270900001.0
2009-09-14 10:01:00,1.6566,1.65745,1.6563,1.65725,297800000.0
2009-09-14 10:02:00,1.65735,1.65755,1.65695,1.6573,247500000.0
2009-09-14 10:03:00,1.6573,1.65785,1.6573,1.65785,150700000.0
2009-09-14 10:04:00,1.65785,1.6588,1.65785,1.65875,305800000.0
2009-09-14 10:05:00,1.65875,1.659,1.65805,1.65805,209600000.0
2009-09-14 10:06:00,1.65805,1.65825,1.65775,1.65795,364200000.0
2009-09-14 10:07:00,1.658,1.65855,1.65785,1.65825,177200000.0
2009-09-14 10:08:00,1.65825,1.65825,1.658,1.6581,129300000.0
2009-09-14 10:09:00,1.65805,1.65815,1.65795,1.658,220100000.0
2009-09-14 10:10:00,1.658,1.65815,1.658,1.65805,175000000.0
2009-09-14 10:11:00,1.65805,1.65885,1.65795,1.65885,194000000.0
2009-09-14 10:12:00,1.65885,1.65895,1.65835,1.6584,220400000.0
2009-09-14 10:13:00,1.6584,1.6585,1.6578,1.65845,199800000.0
2009-09-14 10:14:00,1.65845,1.6589,1.65835,1.65855,190700000.0
2009-09-14 10:15:00,1.6585,1.65875,1.6585,1.65865,166200000.0
2009-09-14 10:16:00,1.65865,1.6587,1.6581,1.6583,122200000.0
2009-09-14 10:17:00,1.6583,1.6587,1.65815,1.6584,80200000.0
2009-09-14 10:18:00,1.65855,1.6586,1.65815,1.6583,88800000.0
2009-09-14 10:19:00,1.6583,1.65845,1.6576,1.6579,172700000.0
2009-09-14 10:20:00,1.6582,1.65825,1.6581,1.65825,62500000.0
2009-09-14 10:21:00,1.65825,1.65855,1.65825,1.65855,117200000.0
2009-09-14 10:22:00,1.6586,1.65945,1.6586,1.6593,153800000.0
2009-09-14 10:23:00,1.6593,1.6594,1.6588,1.6588,183300000.0
2009-09-14 10:24:00,1.6588,1.659,1.6587,1.65885,173400000.0
2009-09-14 10:25:00,1.6589,1.65895,1.65855,1.6589,243300000.0
2009-09-14 10:26:00,1.6589,1.65905,1.6586,1.659,140300000.0
2009-09-14 10:27:00,1.659,1.65905,1.65875,1.65885,104100000.0
2009-09-14 10:28:00,1.65885,1.65915,1.65885,1.659,149400000.0
2009-09-14 10:29:00,1.659,1.65935,1.6584,1.65845,179300000.0
2009-09-14 10:30:00,1.65845,1.65855,1.6581,1.6582,79800000.0
2009-09-14 10:31:00,1.6582,1.6582,1.65775,1.65775,182000000.0
2009-09-14 10:32:00,1.65775,1.6579,1.6574,1.6574,300700000.0
2009-09-14 10:33:00,1.6574,1.6576,1.6574,1.6576,183300000.0
2009-09-14 10:34:00,1.6576,1.6577,1.65705,1.6571,218900000.0
2009-09-14 10:35:00,1.65705,1.6572,1.65685,1.65685,169200000.0
2009-09-14 10:36:00,1.65685,1.65705,1.6565,1.65655,337800001.0
2009-09-14 10:37:00,1.65655,1.6567,1.65635,1.6565,101400000.0
2009-09-14 10:38:00,1.65665,1.65665,1.6563,1.65635,338600000.0
2009-09-14 10:39:00,1.65635,1.65655,1.6562,1.6564,208200000.0
2009-09-14 10:40:00,1.6564,1.65655,1.6562,1.6563,148000000.0
2009-09-14 10:41:00,1.6563,1.6563,1.6557,1.65605,251000000.0
2009-09-14 10:42:00,1.65605,1.65615,1.6556,1.6556,114300000.0
2009-09-14 10:43:00,1.65565,1.65575,1.6553,1.65565,177100000.0
2009-09-14 10:44:00,1.65565,1.65565,1.6553,1.6555,217100000.0
2009-09-14 10:45:00,1.6555,1.6558,1.6553,1.65535,165700000.0
2009-09-14 10:46:00,1.65535,1.6556,1.6553,1.65535,197900000.0
2009-09-14 10:47:00,1.65535,1.65545,1.6542,1.65425,355700000.0
2009-09-14 10:48:00,1.6543,1.65445,1.6541,1.6543,335900000.0
2009-09-14 10:49:00,1.6543,1.65485,1.65415,1.65475,456800001.0
2009-09-14 10:50:00,1.65475,1.655,1.6543,1.65435,243700000.0
2009-09-14 10:51:00,1.65435,1.6547,1.65435,1.6547,130200000.0
2009-09-14 10:52:00,1.6547,1.65495,1.65445,1.6545,200700000.0
2009-09-14 10:53:00,1.6545,1.65465,1.65425,1.65465,174400000.0
2009-09-14 10:54:00,1.65465,1.65495,1.6545,1.6549,158500000.0
2009-09-14 10:55:00,1.6549,1.655,1.65475,1.65475,113500000.0
2009-09-14 10:56:00,1.6548,1.6548,1.65455,1.6548,277200000.0
2009-09-14 10:57:00,1.6548,1.65495,1.65435,1.65445,140800000.0
2009-09-14 10:58:00,1.65445,1.6551,1.65445,1.655,119300000.0
2009-09-14 10:59:00,1.655,1.655,1.65415,1.6545,333400000.0
2009-09-14 11:00:00,1.65475,1.65495,1.6538,1.65395,425300001.0
2009-09-14 11:01:00,1.65395,1.65395,1.65305,1.65345,479600000.0
2009-09-14 11:02:00,1.65345,1.65375,1.6531,1.6532,252800000.0
2009-09-14 11:03:00,1.65315,1.6532,1.6528,1.653,247000000.0
2009-09-14 11:04:00,1.65305,1.6533,1.653,1.65325,223200000.0
2009-09-14 11:05:00,1.65325,1.65365,1.65325,1.65365,131200000.0
2009-09-14 11:06:00,1.6536,1.65365,1.65305,1.65315,237700000.0
2009-09-14 11:07:00,1.65315,1.65335,1.6529,1.6533,208000000.0
2009-09-14 11:08:00,1.6533,1.65335,1.65295,1.65295,158600000.0
2009-09-14 11:09:00,1.65295,1.65355,1.65285,1.65325,253000000.0
2009-09-14 11:10:00,1.65335,1.6537,1.65335,1.6535,127400000.0
2009-09-14 11:11:00,1.6535,1.6537,1.65335,1.6534,216100000.0
2009-09-14 11:12:00,1.6534,1.6535,1.6532,1.65345,127800000.0
2009-09-14 11:13:00,1.65345,1.65355,1.65325,1.65325,207700000.0
2009-09-14 11:14:00,1.65325,1.65325,1.6532,1.6532,86900000.0
2009-09-14 11:15:00,1.6532,1.65345,1.6532,1.65345,194100000.0
2009-09-14 11:16:00,1.65345,1.6538,1.65345,1.6537,219300000.0
2009-09-14 11:17:00,1.6537,1.65375,1.6534,1.6537,114600000.0
2009-09-14 11:18:00,1.6537,1.65415,1.65365,1.65365,334300000.0
2009-09-14 11:19:00,1.6537,1.6538,1.6533,1.65345,151600000.0
2009-09-14 11:20:00,1.65345,1.65355,1.65325,1.65335,98400000.0
2009-09-14 11:21:00,1.65335,1.65375,1.6533,1.65375,167300000.0
2009-09-14 11:22:00,1.6537,1.6539,1.6536,1.65365,97700000.0
2009-09-14 11:23:00,1.65365,1.6537,1.65355,1.6536,89100000.0
2009-09-14 11:24:00,1.6536,1.65365,1.65335,1.6534,146200000.0
2009-09-14 11:25:00,1.6534,1.65355,1.65335,1.6535,124700000.0
2009-09-14 11:26:00,1.65345,1.65365,1.65295,1.65295,221800000.0
2009-09-14 11:27:00,1.65295,1.6531,1.6527,1.65285,233700000.0
2009-09-14 11:28:00,1.6529,1.6529,1.6525,1.6525,253400000.0
2009-09-14 11:29:00,1.65255,1.6529,1.6525,1.6529,224000000.0
2009-09-14 11:30:00,1.65285,1.6529,1.6527,1.6528,226800000.0
2009-09-14 11:31:00,1.65285,1.65295,1.6527,1.65275,137100000.0
2009-09-14 11:32:00,1.65275,1.653,1.6527,1.653,234500000.0
2009-09-14 11:33:00,1.653,1.65305,1.6522,1.6523,245100000.0
2009-09-14 11:34:00,1.6523,1.6524,1.6522,1.65225,84500000.0
2009-09-14 11:35:00,1.6523,1.65275,1.65225,1.65245,152300000.0
2009-09-14 11:36:00,1.65245,1.65245,1.65225,1.6523,69200000.0
2009-09-14 11:37:00,1.6523,1.6523,1.6521,1.65215,174700000.0
2009-09-14 11:38:00,1.65215,1.6525,1.6521,1.65245,160100000.0
2009-09-14 11:39:00,1.6524,1.6529,1.65225,1.6527,177800000.0
2009-09-14 11:40:00,1.65245,1.65275,1.65245,1.6526,111500000.0
2009-09-14 11:41:00,1.6526,1.65265,1.6525,1.6525,182800000.0
2009-09-14 11:42:00,1.6525,1.6525,1.6521,1.6522,278200000.0
2009-09-14 11:43:00,1.6522,1.65265,1.65215,1.65255,268699999.0
2009-09-14 11:44:00,1.65265,1.65295,1.65255,1.6528,148400000.0
2009-09-14 11:45:00,1.6529,1.65325,1.6527,1.6532,127600000.0
2009-09-14 11:46:00,1.65315,1.65315,1.65225,1.65255,179400000.0
2009-09-14 11:47:00,1.65255,1.6526,1.6523,1.6523,330300000.0
2009-09-14 11:48:00,1.6523,1.653,1.6523,1.653,153400000.0
2009-09-14 11:49:00,1.653,1.6533,1.6529,1.6532,172700000.0
2009-09-14 11:50:00,1.6532,1.65375,1.6532,1.65375,229300000.0
2009-09-14 11:51:00,1.65375,1.654,1.6536,1.65375,132900000.0
2009-09-14 11:52:00,1.6538,1.65395,1.6537,1.6539,63800000.0
2009-09-14 11:53:00,1.6539,1.65395,1.65315,1.6533,124400000.0
2009-09-14 11:54:00,1.6533,1.6533,1.6531,1.6531,49500000.0
2009-09-14 11:55:00,1.65315,1.65325,1.6531,1.6532,102300000.0
2009-09-14 11:56:00,1.6532,1.65345,1.65305,1.6532,207100000.0
2009-09-14 11:57:00,1.65315,1.6533,1.6531,1.65325,82800000.0
2009-09-14 11:58:00,1.65325,1.6535,1.65325,1.6534,66500000.0
2009-09-14 11:59:00,1.6533,1.6541,1.65325,1.65375,189200000.0
2009-09-14 12:00:00,1.65375,1.6541,1.6537,1.65405,147600000.0
2009-09-14 12:01:00,1.6541,1.6546,1.654,1.6544,162700000.0
2009-09-14 12:02:00,1.65435,1.65435,1.65405,1.6542,72000000.0
2009-09-14 12:03:00,1.6542,1.6542,1.6535,1.65365,208100000.0
2009-09-14 12:04:00,1.6536,1.6537,1.6535,1.6536,144400000.0
2009-09-14 12:05:00,1.6536,1.6537,1.65355,1.6536,172699998.0
2009-09-14 12:06:00,1.6536,1.65365,1.6535,1.6535,81300000.0
2009-09-14 12:07:00,1.6535,1.654,1.6535,1.654,294000000.0
2009-09-14 12:08:00,1.65395,1.6548,1.65385,1.65475,492699997.0
2009-09-14 12:09:00,1.65475,1.65505,1.6547,1.65505,260300000.0
2009-09-14 12:10:00,1.65505,1.65525,1.65485,1.65515,202700000.0
2009-09-14 12:11:00,1.65515,1.6553,1.65505,1.6552,349300001.0
2009-09-14 12:12:00,1.6552,1.65565,1.6551,1.6555,375400000.0
2009-09-14 12:13:00,1.6555,1.6556,1.65505,1.6551,219800000.0
2009-09-14 12:14:00,1.65505,1.65505,1.65465,1.6547,231500000.0
2009-09-14 12:15:00,1.6547,1.65475,1.6546,1.6547,135500000.0
2009-09-14 12:16:00,1.6547,1.65475,1.65455,1.65455,188200000.0
2009-09-14 12:17:00,1.65465,1.65475,1.65435,1.65435,153500000.0
2009-09-14 12:18:00,1.65435,1.65435,1.65405,1.65405,111000000.0
2009-09-14 12:19:00,1.65405,1.65405,1.6538,1.6539,125300000.0
2009-09-14 12:20:00,1.6539,1.6542,1.65355,1.6542,223800000.0
2009-09-14 12:21:00,1.6542,1.65425,1.65405,1.65415,142900000.0
2009-09-14 12:22:00,1.65415,1.6543,1.65405,1.65425,73800000.0
2009-09-14 12:23:00,1.6543,1.65445,1.65405,1.65405,147800000.0
2009-09-14 12:24:00,1.65405,1.6546,1.65405,1.6545,87500000.0
2009-09-14 12:25:00,1.6545,1.6545,1.65385,1.654,335200000.0
2009-09-14 12:26:00,1.654,1.654,1.65395,1.654,74600000.0
2009-09-14 12:27:00,1.654,1.65415,1.65395,1.65395,91500000.0
2009-09-14 12:28:00,1.65395,1.65425,1.65395,1.65415,56800000.0
2009-09-14 12:29:00,1.65415,1.65475,1.6541,1.65475,72800000.0
2009-09-14 12:30:00,1.6548,1.6548,1.65445,1.6547,85900000.0
2009-09-14 12:31:00,1.6547,1.65475,1.6545,1.6547,68700000.0
2009-09-14 12:32:00,1.6547,1.6547,1.65415,1.6545,279000000.0
2009-09-14 12:33:00,1.6545,1.6546,1.65435,1.65455,151900000.0
2009-09-14 12:34:00,1.65445,1.65465,1.65445,1.65455,102600000.0
2009-09-14 12:35:00,1.65455,1.65505,1.65455,1.65485,181100000.0
2009-09-14 12:36:00,1.65485,1.65515,1.65475,1.65505,100200000.0
2009-09-14 12:37:00,1.65505,1.6553,1.65505,1.65505,98200000.0
2009-09-14 12:38:00,1.65505,1.6552,1.65505,1.65505,59000000.0
2009-09-14 12:39:00,1.65505,1.65515,1.65505,1.6551,79200000.0
2009-09-14 12:40:00,1.65505,1.65515,1.6547,1.6548,155200000.0
2009-09-14 12:41:00,1.6548,1.65485,1.6546,1.65485,408600000.0
2009-09-14 12:42:00,1.655,1.655,1.65455,1.6546,555600000.0
2009-09-14 12:43:00,1.6546,1.6546,1.6543,1.65435,92400000.0
2009-09-14 12:44:00,1.65435,1.65435,1.6542,1.65425,85500000.0
2009-09-14 12:45:00,1.65425,1.6543,1.65415,1.6543,165500000.0
2009-09-14 12:46:00,1.6543,1.6544,1.6542,1.6544,73400000.0
2009-09-14 12:47:00,1.65435,1.65455,1.65405,1.65415,152700000.0
2009-09-14 12:48:00,1.6542,1.65445,1.6542,1.6543,220900000.0
2009-09-14 12:49:00,1.6543,1.65445,1.65425,1.65435,75100000.0
2009-09-14 12:50:00,1.65435,1.65435,1.6541,1.6541,100200000.0
2009-09-14 12:51:00,1.6541,1.65415,1.654,1.65405,33900000.0
2009-09-14 12:52:00,1.654,1.654,1.65375,1.6538,152600000.0
2009-09-14 12:53:00,1.6538,1.6541,1.6538,1.6539,126700000.0
2009-09-14 12:54:00,1.6539,1.65415,1.6539,1.654,82800000.0
2009-09-14 12:55:00,1.654,1.6541,1.654,1.6541,29300000.0
2009-09-14 12:56:00,1.6541,1.6541,1.6539,1.654,72300000.0
2009-09-14 12:57:00,1.654,1.654,1.65365,1.65365,111200000.0
2009-09-14 12:58:00,1.65365,1.65365,1.65345,1.65345,109000000.0
2009-09-14 12:59:00,1.65345,1.65415,1.65295,1.65295,191800000.0
2009-09-14 13:00:00,1.65295,1.65385,1.65295,1.6533,183200000.0
2009-09-14 13:01:00,1.65335,1.6536,1.65335,1.6536,113900000.0
2009-09-14 13:02:00,1.6536,1.6536,1.653,1.653,315000000.0
2009-09-14 13:03:00,1.653,1.65345,1.653,1.6533,263500000.0
2009-09-14 13:04:00,1.65335,1.65335,1.65305,1.65305,138200000.0
2009-09-14 13:05:00,1.653,1.65325,1.65285,1.65285,152100000.0
2009-09-14 13:06:00,1.6529,1.65315,1.6528,1.6531,127200000.0
2009-09-14 13:07:00,1.6531,1.6531,1.6527,1.6529,150000000.0
2009-09-14 13:08:00,1.6529,1.6532,1.6528,1.6532,202100000.0
2009-09-14 13:09:00,1.6532,1.6534,1.65315,1.6534,101000000.0
2009-09-14 13:10:00,1.6534,1.654,1.6533,1.654,109400000.0
2009-09-14 13:11:00,1.654,1.6546,1.65395,1.6546,268400000.0
2009-09-14 13:12:00,1.6546,1.65465,1.6536,1.6537,234900000.0
2009-09-14 13:13:00,1.6537,1.6539,1.6536,1.6537,59500000.0
2009-09-14 13:14:00,1.6537,1.6537,1.6536,1.65365,77800000.0
2009-09-14 13:15:00,1.6537,1.65375,1.6529,1.6529,159999999.0
2009-09-14 13:16:00,1.6529,1.6535,1.6529,1.6534,138400000.0
2009-09-14 13:17:00,1.6534,1.65355,1.6534,1.6534,68700000.0
2009-09-14 13:18:00,1.6534,1.65355,1.6534,1.65345,69800000.0
2009-09-14 13:19:00,1.65345,1.65345,1.6533,1.6533,19500000.0
2009-09-14 13:20:00,1.6533,1.65335,1.6529,1.6531,75700000.0
2009-09-14 13:21:00,1.65315,1.6535,1.65315,1.6534,33700000.0
2009-09-14 13:22:00,1.6534,1.6535,1.6527,1.65295,197800000.0
2009-09-14 13:23:00,1.65305,1.65305,1.65285,1.65295,118700000.0
2009-09-14 13:24:00,1.65295,1.6531,1.65275,1.653,216000000.0
2009-09-14 13:25:00,1.653,1.6536,1.65275,1.65275,265600000.0
2009-09-14 13:26:00,1.65275,1.65295,1.6527,1.65285,132900000.0
2009-09-14 13:27:00,1.65285,1.6531,1.6527,1.6527,217000000.0
2009-09-14 13:28:00,1.6527,1.65305,1.6527,1.65285,246300000.0
2009-09-14 13:29:00,1.65285,1.653,1.6527,1.65295,184400000.0
2009-09-14 13:30:00,1.65295,1.65305,1.6529,1.653,117900000.0
2009-09-14 13:31:00,1.653,1.65305,1.65295,1.65305,30700000.0
2009-09-14 13:32:00,1.65305,1.65315,1.65305,1.6531,52900000.0
2009-09-14 13:33:00,1.6531,1.65355,1.6531,1.65335,191400000.0
2009-09-14 13:34:00,1.65335,1.6535,1.6533,1.65335,67700000.0
2009-09-14 13:35:00,1.65335,1.65375,1.65335,1.65375,129000000.0
2009-09-14 13:36:00,1.65375,1.6539,1.65365,1.65375,169600000.0
2009-09-14 13:37:00,1.6537,1.65385,1.65365,1.65365,137300000.0
2009-09-14 13:38:00,1.65365,1.6537,1.65365,1.6537,54500000.0
2009-09-14 13:39:00,1.65365,1.65365,1.65365,1.65365,61400000.0
2009-09-14 13:40:00,1.65365,1.65365,1.6536,1.6536,41200000.0
2009-09-14 13:41:00,1.6536,1.6539,1.6536,1.6538,148000000.0
2009-09-14 13:42:00,1.65385,1.65495,1.6538,1.6548,280100000.0
2009-09-14 13:43:00,1.6548,1.6549,1.65455,1.6546,326500000.0
2009-09-14 13:44:00,1.6546,1.6546,1.6542,1.65435,106800000.0
2009-09-14 13:45:00,1.65435,1.6544,1.6543,1.6544,95200000.0
2009-09-14 13:46:00,1.6544,1.6547,1.6544,1.65455,148500000.0
2009-09-14 13:47:00,1.65455,1.65455,1.6544,1.6544,123100000.0
2009-09-14 13:48:00,1.65445,1.65445,1.6541,1.6541,196400000.0
2009-09-14 13:49:00,1.6541,1.65435,1.6541,1.65415,75200000.0
2009-09-14 13:50:00,1.65415,1.6545,1.65415,1.65425,141000000.0
2009-09-14 13:51:00,1.65435,1.6544,1.6542,1.6544,132600000.0
2009-09-14 13:52:00,1.65435,1.6554,1.65435,1.6553,308200000.0
2009-09-14 13:53:00,1.6553,1.6557,1.6553,1.65535,217300000.0
2009-09-14 13:54:00,1.65525,1.65555,1.65515,1.65555,215500000.0
2009-09-14 13:55:00,1.6556,1.65565,1.6554,1.6556,164000000.0
2009-09-14 13:56:00,1.6555,1.6555,1.65515,1.65525,162800000.0
2009-09-14 13:57:00,1.6552,1.65535,1.65495,1.65525,202500000.0
2009-09-14 13:58:00,1.65525,1.6553,1.655,1.6551,172500000.0
2009-09-14 13:59:00,1.6551,1.6557,1.6551,1.6555,218700000.0
2009-09-14 14:00:00,1.6555,1.6558,1.6555,1.65575,264700000.0
2009-09-14 14:01:00,1.65575,1.65685,1.6557,1.6567,216900000.0
2009-09-14 14:02:00,1.65675,1.65685,1.65635,1.65645,201300000.0
2009-09-14 14:03:00,1.65645,1.6567,1.6564,1.65655,195800000.0
2009-09-14 14:04:00,1.6566,1.65735,1.6566,1.65685,110000000.0
2009-09-14 14:05:00,1.65685,1.65685,1.65645,1.6565,93500000.0
2009-09-14 14:06:00,1.65645,1.65645,1.65615,1.65615,136500000.0
2009-09-14 14:07:00,1.65615,1.65615,1.6558,1.6559,199200000.0
2009-09-14 14:08:00,1.6559,1.6559,1.65575,1.6559,45700000.0
2009-09-14 14:09:00,1.65575,1.65585,1.65555,1.65555,178200000.0
2009-09-14 14:10:00,1.65555,1.6556,1.65545,1.65555,193400000.0
2009-09-14 14:11:00,1.65555,1.65565,1.65555,1.65565,130400000.0
2009-09-14 14:12:00,1.65565,1.65595,1.65565,1.65585,81700000.0
2009-09-14 14:13:00,1.65575,1.65575,1.6557,1.65575,199700000.0
2009-09-14 14:14:00,1.65575,1.6566,1.65555,1.6566,272000000.0
2009-09-14 14:15:00,1.65665,1.6567,1.6555,1.6556,191800000.0
2009-09-14 14:16:00,1.6556,1.65595,1.6556,1.6558,255200000.0
2009-09-14 14:17:00,1.6558,1.65585,1.6557,1.6557,244600000.0
2009-09-14 14:18:00,1.6557,1.65595,1.6557,1.6558,149500000.0
2009-09-14 14:19:00,1.6558,1.65655,1.6558,1.65655,224800000.0
2009-09-14 14:20:00,1.65665,1.6567,1.65625,1.6565,121400000.0
2009-09-14 14:21:00,1.65645,1.65665,1.6564,1.6564,56000000.0
2009-09-14 14:22:00,1.65635,1.6564,1.6557,1.6558,164400000.0
2009-09-14 14:23:00,1.65585,1.65605,1.65575,1.6558,58200000.0
2009-09-14 14:24:00,1.65585,1.65595,1.6557,1.65595,57600000.0
2009-09-14 14:25:00,1.6559,1.65595,1.65565,1.65565,163200000.0
2009-09-14 14:26:00,1.65565,1.6558,1.65565,1.6557,71500000.0
2009-09-14 14:27:00,1.65575,1.656,1.65575,1.65595,45900000.0
2009-09-14 14:28:00,1.6559,1.6559,1.65565,1.6557,245000000.0
2009-09-14 14:29:00,1.65565,1.6558,1.65545,1.6555,77000000.0
2009-09-14 14:30:00,1.6555,1.65555,1.6553,1.6554,48000000.0
2009-09-14 14:31:00,1.6553,1.6553,1.65485,1.65495,208700000.0
2009-09-14 14:32:00,1.6549,1.655,1.6548,1.6549,293000000.0
2009-09-14 14:33:00,1.6549,1.6549,1.6546,1.6546,62200000.0
2009-09-14 14:34:00,1.6546,1.65475,1.6542,1.6542,103600000.0
2009-09-14 14:35:00,1.6541,1.6545,1.6541,1.65435,68800000.0
2009-09-14 14:36:00,1.65435,1.6545,1.65385,1.65435,165300000.0
2009-09-14 14:37:00,1.6543,1.65445,1.65415,1.6544,118400000.0
2009-09-14 14:38:00,1.6544,1.6544,1.65375,1.65375,65900000.0
2009-09-14 14:39:00,1.6537,1.6541,1.6537,1.654,166000000.0
2009-09-14 14:40:00,1.65395,1.65405,1.6538,1.65395,169300000.0
2009-09-14 14:41:00,1.65395,1.65395,1.6537,1.65375,97700000.0
2009-09-14 14:42:00,1.6538,1.65455,1.6538,1.65445,166300000.0
2009-09-14 14:43:00,1.65445,1.65445,1.6541,1.6543,91800000.0
2009-09-14 14:44:00,1.6543,1.65445,1.65425,1.6543,130800000.0
2009-09-14 14:45:00,1.6543,1.655,1.6543,1.65455,123300000.0
2009-09-14 14:46:00,1.6545,1.6545,1.6544,1.65445,11900000.0
2009-09-14 14:47:00,1.65445,1.65445,1.6541,1.6541,128500000.0
2009-09-14 14:48:00,1.6541,1.65475,1.6539,1.6547,140600000.0
2009-09-14 14:49:00,1.6547,1.65475,1.65445,1.6545,105900000.0
2009-09-14 14:50:00,1.6545,1.6545,1.6539,1.6539,96700000.0
2009-09-14 14:51:00,1.6539,1.6543,1.6539,1.65415,387500000.0
2009-09-14 14:52:00,1.65415,1.65415,1.65365,1.65365,150800000.0
2009-09-14 14:53:00,1.65365,1.65365,1.6528,1.653,188900000.0
2009-09-14 14:54:00,1.65305,1.6532,1.65275,1.6528,154400000.0
2009-09-14 14:55:00,1.65285,1.65295,1.65275,1.65295,105900000.0
2009-09-14 14:56:00,1.653,1.6533,1.65295,1.65325,187500000.0
2009-09-14 14:57:00,1.6533,1.6534,1.6532,1.6533,91500000.0
2009-09-14 14:58:00,1.6533,1.65385,1.6533,1.65385,81400000.0
2009-09-14 14:59:00,1.6539,1.65395,1.6531,1.65315,143600000.0
2009-09-14 15:00:00,1.6532,1.6536,1.6532,1.6536,171200000.0
2009-09-14 15:01:00,1.6536,1.65385,1.6533,1.65385,207100000.0
2009-09-14 15:02:00,1.65385,1.65425,1.65385,1.65425,200500000.0
2009-09-14 15:03:00,1.65425,1.6543,1.65405,1.6543,126900000.0
2009-09-14 15:04:00,1.6543,1.6543,1.65395,1.65415,258700000.0
2009-09-14 15:05:00,1.65425,1.65425,1.65395,1.654,84100000.0
2009-09-14 15:06:00,1.65395,1.654,1.6538,1.65385,81500000.0
2009-09-14 15:07:00,1.65385,1.6539,1.65355,1.6536,286300000.0
2009-09-14 15:08:00,1.6536,1.6537,1.65345,1.65345,173200000.0
2009-09-14 15:09:00,1.6535,1.6538,1.6535,1.65375,111100000.0
2009-09-14 15:10:00,1.6538,1.65385,1.6535,1.6537,239100000.0
2009-09-14 15:11:00,1.65365,1.6544,1.6536,1.65435,171500000.0
2009-09-14 15:12:00,1.65435,1.65445,1.65385,1.65405,298200000.0
2009-09-14 15:13:00,1.6541,1.6541,1.6535,1.6537,123900000.0
2009-09-14 15:14:00,1.6537,1.6539,1.6537,1.6539,208500000.0
2009-09-14 15:15:00,1.6539,1.654,1.6538,1.65385,107600000.0
2009-09-14 15:16:00,1.65385,1.6542,1.65355,1.65405,172400000.0
2009-09-14 15:17:00,1.65395,1.65405,1.6536,1.65365,89600000.0
2009-09-14 15:18:00,1.6537,1.6537,1.6533,1.65345,121500000.0
2009-09-14 15:19:00,1.65345,1.6538,1.65345,1.65365,53500000.0
2009-09-14 15:20:00,1.6536,1.65385,1.6535,1.6537,165200000.0
2009-09-14 15:21:00,1.6537,1.6545,1.65365,1.6545,179400000.0
2009-09-14 15:22:00,1.6545,1.6548,1.65435,1.65465,181800000.0
2009-09-14 15:23:00,1.6547,1.6564,1.65465,1.656,281000000.0
2009-09-14 15:24:00,1.656,1.6564,1.656,1.6564,213600000.0
2009-09-14 15:25:00,1.6563,1.6571,1.65605,1.6571,193300000.0
2009-09-14 15:26:00,1.6571,1.6571,1.65685,1.657,224600000.0
2009-09-14 15:27:00,1.657,1.6574,1.657,1.65735,178100000.0
2009-09-14 15:28:00,1.65735,1.6577,1.6572,1.65725,268500000.0
2009-09-14 15:29:00,1.65725,1.65725,1.65675,1.65695,290600000.0
2009-09-14 15:30:00,1.65705,1.6582,1.657,1.6582,236500000.0
2009-09-14 15:31:00,1.6582,1.65885,1.658,1.658,259100000.0
2009-09-14 15:32:00,1.658,1.6581,1.65775,1.658,274500000.0
2009-09-14 15:33:00,1.65805,1.6589,1.65805,1.6589,169900000.0
2009-09-14 15:34:00,1.6589,1.6589,1.658,1.658,193500000.0
2009-09-14 15:35:00,1.65805,1.65815,1.6575,1.65775,210400000.0
2009-09-14 15:36:00,1.65765,1.65795,1.65765,1.65785,157200000.0
2009-09-14 15:37:00,1.65785,1.6579,1.65705,1.6572,190000000.0
2009-09-14 15:38:00,1.6572,1.6574,1.65675,1.6574,187900000.0
2009-09-14 15:39:00,1.6574,1.6575,1.657,1.65705,102300000.0
2009-09-14 15:40:00,1.6571,1.65785,1.6571,1.65785,78400000.0
2009-09-14 15:41:00,1.6578,1.6594,1.6578,1.65915,172000000.0
2009-09-14 15:42:00,1.65915,1.65915,1.65865,1.6587,175800000.0
2009-09-14 15:43:00,1.65865,1.6596,1.65865,1.6596,181400000.0
2009-09-14 15:44:00,1.6596,1.65975,1.65925,1.6595,171200000.0
2009-09-14 15:45:00,1.6596,1.6606,1.6596,1.66025,404500000.0
2009-09-14 15:46:00,1.66025,1.66025,1.6597,1.65975,268700000.0
2009-09-14 15:47:00,1.6597,1.6598,1.65955,1.6596,276500000.0
2009-09-14 15:48:00,1.6596,1.65965,1.65885,1.65885,167000000.0
2009-09-14 15:49:00,1.65885,1.65925,1.6587,1.659,212000000.0
2009-09-14 15:50:00,1.659,1.65905,1.6587,1.6589,278700000.0
2009-09-14 15:51:00,1.6589,1.65975,1.6589,1.6595,215200000.0
2009-09-14 15:52:00,1.6594,1.6595,1.6589,1.65895,138300000.0
2009-09-14 15:53:00,1.65895,1.65955,1.65875,1.65935,149200000.0
2009-09-14 15:54:00,1.65935,1.6595,1.65845,1.65875,311700000.0
2009-09-14 15:55:00,1.6588,1.65935,1.65865,1.65915,227900000.0
2009-09-14 15:56:00,1.65915,1.6592,1.6589,1.65895,212900000.0
2009-09-14 15:57:00,1.65895,1.65915,1.65895,1.659,388800000.0
2009-09-14 15:58:00,1.659,1.65915,1.65895,1.65905,372799999.0
2009-09-14 15:59:00,1.65895,1.6598,1.65895,1.65925,413099999.0
2009-09-14 16:00:00,1.6593,1.66,1.65925,1.6595,321900000.0
2009-09-14 16:01:00,1.65945,1.66015,1.65935,1.65975,300100000.0
2009-09-14 16:02:00,1.6598,1.65995,1.65895,1.65905,270200000.0
2009-09-14 16:03:00,1.65905,1.65945,1.65905,1.65915,393700000.0
2009-09-14 16:04:00,1.65905,1.65915,1.65835,1.65845,294900000.0
2009-09-14 16:05:00,1.65845,1.65905,1.6584,1.6588,285800000.0
2009-09-14 16:06:00,1.6588,1.65895,1.65845,1.6587,163700000.0
2009-09-14 16:07:00,1.6587,1.65905,1.65865,1.6587,181800000.0
2009-09-14 16:08:00,1.6587,1.65885,1.65855,1.65865,145500000.0
2009-09-14 16:09:00,1.65865,1.6589,1.65855,1.6589,181100000.0
2009-09-14 16:10:00,1.65885,1.6589,1.6582,1.65825,154600000.0
2009-09-14 16:11:00,1.6583,1.65855,1.65775,1.65785,309800000.0
2009-09-14 16:12:00,1.65785,1.65795,1.6575,1.6578,285900000.0
2009-09-14 16:13:00,1.65765,1.65805,1.65765,1.65785,212000000.0
2009-09-14 16:14:00,1.6579,1.6581,1.65785,1.658,88700000.0
2009-09-14 16:15:00,1.65795,1.65805,1.65765,1.65775,126300000.0
2009-09-14 16:16:00,1.6577,1.65805,1.65755,1.65805,184500000.0
2009-09-14 16:17:00,1.65805,1.65865,1.65775,1.65835,310600000.0
2009-09-14 16:18:00,1.65835,1.65895,1.6582,1.65895,158500000.0
2009-09-14 16:19:00,1.65895,1.6591,1.65835,1.6584,123100000.0
2009-09-14 16:20:00,1.6584,1.65875,1.6582,1.65845,151000000.0
2009-09-14 16:21:00,1.65845,1.6588,1.65815,1.6588,199500000.0
2009-09-14 16:22:00,1.6588,1.6588,1.6582,1.65845,284400000.0
2009-09-14 16:23:00,1.65845,1.65905,1.65825,1.65885,170700000.0
2009-09-14 16:24:00,1.65885,1.659,1.6586,1.6587,348100000.0
2009-09-14 16:25:00,1.65865,1.65905,1.65865,1.65905,355600000.0
2009-09-14 16:26:00,1.65905,1.65925,1.65905,1.65905,162200000.0
2009-09-14 16:27:00,1.65905,1.6593,1.659,1.65915,115200000.0
2009-09-14 16:28:00,1.65915,1.6593,1.65905,1.65915,119500000.0
2009-09-14 16:29:00,1.65915,1.6594,1.65915,1.65935,87900000.0
2009-09-14 16:30:00,1.65935,1.6595,1.6592,1.6594,219400000.0
2009-09-14 16:31:00,1.65935,1.65975,1.65935,1.65975,256900000.0
2009-09-14 16:32:00,1.65965,1.65965,1.65915,1.65925,253500000.0
2009-09-14 16:33:00,1.65925,1.6595,1.659,1.65945,224300000.0
2009-09-14 16:34:00,1.65945,1.65955,1.65905,1.65915,144400000.0
2009-09-14 16:35:00,1.65915,1.65945,1.65915,1.6593,216500000.0
2009-09-14 16:36:00,1.6593,1.6594,1.6589,1.6589,275800000.0
2009-09-14 16:37:00,1.6589,1.65945,1.6589,1.65925,154300000.0
2009-09-14 16:38:00,1.65925,1.65945,1.65905,1.6593,167600000.0
2009-09-14 16:39:00,1.65925,1.6594,1.6591,1.6593,139200000.0
2009-09-14 16:40:00,1.6593,1.6594,1.6592,1.65935,161300000.0
2009-09-14 16:41:00,1.65935,1.65935,1.6589,1.6592,290100000.0
2009-09-14 16:42:00,1.6592,1.6596,1.6587,1.65955,347900000.0
2009-09-14 16:43:00,1.6595,1.6599,1.6595,1.65985,474900000.0
2009-09-14 16:44:00,1.65985,1.66,1.65965,1.65985,404200000.0
2009-09-14 16:45:00,1.65985,1.66065,1.6598,1.66055,236100000.0
2009-09-14 16:46:00,1.66055,1.66135,1.6605,1.66085,237500000.0
2009-09-14 16:47:00,1.66085,1.6622,1.66085,1.6622,227600000.0
2009-09-14 16:48:00,1.6622,1.66265,1.6617,1.6617,322000000.0
2009-09-14 16:49:00,1.6618,1.66265,1.66165,1.6625,433799999.0
2009-09-14 16:50:00,1.66245,1.6626,1.6622,1.66245,356200000.0
2009-09-14 16:51:00,1.66245,1.6626,1.662,1.6625,388900000.0
2009-09-14 16:52:00,1.6625,1.6629,1.66235,1.6629,754599998.0
2009-09-14 16:53:00,1.6629,1.663,1.6626,1.6628,376800000.0
2009-09-14 16:54:00,1.66275,1.66295,1.66255,1.66255,329600000.0
2009-09-14 16:55:00,1.66255,1.66285,1.6622,1.6623,449000000.0
2009-09-14 16:56:00,1.6623,1.6624,1.662,1.6622,482100000.0
2009-09-14 16:57:00,1.66215,1.6623,1.6618,1.6619,246800000.0
2009-09-14 16:58:00,1.662,1.66225,1.66115,1.66135,305600000.0
2009-09-14 16:59:00,1.66135,1.66155,1.6611,1.66145,360400000.0
2009-09-14 17:00:00,1.6614,1.66185,1.6611,1.66115,455400001.0
2009-09-14 17:01:00,1.66115,1.6616,1.66105,1.66145,303100000.0
2009-09-14 17:02:00,1.66145,1.66175,1.6611,1.66155,214900000.0
2009-09-14 17:03:00,1.6615,1.6615,1.66085,1.66135,174000000.0
2009-09-14 17:04:00,1.6614,1.6617,1.66115,1.6617,194900000.0
2009-09-14 17:05:00,1.6617,1.6619,1.66125,1.6617,162700000.0
2009-09-14 17:06:00,1.6616,1.6621,1.6616,1.6619,157700000.0
2009-09-14 17:07:00,1.6619,1.66195,1.6614,1.6614,278300000.0
2009-09-14 17:08:00,1.66145,1.66145,1.66095,1.6611,137200000.0
2009-09-14 17:09:00,1.66115,1.6618,1.66115,1.6617,187900000.0
2009-09-14 17:10:00,1.6617,1.6619,1.6613,1.6613,228500000.0
2009-09-14 17:11:00,1.6613,1.6616,1.66115,1.6616,127400000.0
2009-09-14 17:12:00,1.6616,1.6616,1.66105,1.66125,316200000.0
2009-09-14 17:13:00,1.6613,1.66145,1.6611,1.66115,88600000.0
2009-09-14 17:14:00,1.66115,1.6613,1.66085,1.661,149000000.0
2009-09-14 17:15:00,1.661,1.6616,1.661,1.6613,383300000.0
2009-09-14 17:16:00,1.6613,1.6614,1.661,1.661,200300000.0
2009-09-14 17:17:00,1.661,1.6614,1.6609,1.66135,225000000.0
2009-09-14 17:18:00,1.66135,1.66235,1.66135,1.66225,260200000.0
2009-09-14 17:19:00,1.66235,1.66235,1.6616,1.6617,279500000.0
2009-09-14 17:20:00,1.6617,1.6625,1.6617,1.6624,315500000.0
2009-09-14 17:21:00,1.6624,1.6631,1.66235,1.66285,271000000.0
2009-09-14 17:22:00,1.66285,1.66285,1.6624,1.6625,272900000.0
2009-09-14 17:23:00,1.66255,1.6628,1.6622,1.6622,175900000.0
2009-09-14 17:24:00,1.6622,1.6623,1.662,1.66215,245100000.0
2009-09-14 17:25:00,1.66215,1.6622,1.66165,1.66165,235900000.0
2009-09-14 17:26:00,1.6617,1.6621,1.66165,1.66195,186500000.0
2009-09-14 17:27:00,1.66195,1.6621,1.6617,1.66205,284000000.0
2009-09-14 17:28:00,1.66205,1.66205,1.66165,1.66165,157600000.0
2009-09-14 17:29:00,1.66165,1.6619,1.66115,1.66115,495200000.0
2009-09-14 17:30:00,1.66105,1.6618,1.66105,1.6616,213300000.0
2009-09-14 17:31:00,1.6616,1.66195,1.66135,1.66155,186500000.0
2009-09-14 17:32:00,1.6616,1.66215,1.6616,1.66205,150500000.0
2009-09-14 17:33:00,1.66205,1.66215,1.6614,1.66165,213600000.0
2009-09-14 17:34:00,1.6616,1.6616,1.6613,1.66135,159800000.0
2009-09-14 17:35:00,1.66135,1.6614,1.6609,1.66135,204400000.0
2009-09-14 17:36:00,1.66135,1.6617,1.6612,1.6612,94200000.0
2009-09-14 17:37:00,1.66115,1.66115,1.65995,1.66045,184400000.0
2009-09-14 17:38:00,1.66045,1.66065,1.66035,1.6606,64500000.0
2009-09-14 17:39:00,1.6606,1.6606,1.6601,1.6602,224800000.0
2009-09-14 17:40:00,1.6602,1.66035,1.65985,1.6602,230100000.0
2009-09-14 17:41:00,1.6602,1.6602,1.6597,1.65975,166000000.0
2009-09-14 17:42:00,1.6597,1.65975,1.6594,1.65945,102200000.0
2009-09-14 17:43:00,1.6594,1.6594,1.6588,1.65885,290750000.0
2009-09-14 17:44:00,1.6588,1.65895,1.65865,1.6588,94750000.0
2009-09-14 17:45:00,1.6588,1.6588,1.658,1.658,208500000.0
2009-09-14 17:46:00,1.658,1.6586,1.658,1.6586,113700000.0
2009-09-14 17:47:00,1.6586,1.65885,1.6584,1.6587,122900000.0
2009-09-14 17:48:00,1.6587,1.659,1.6585,1.6585,79200000.0
2009-09-14 17:49:00,1.6585,1.6588,1.6585,1.65875,172100000.0
2009-09-14 17:50:00,1.6588,1.65885,1.6587,1.6587,156700000.0
2009-09-14 17:51:00,1.6587,1.6589,1.65865,1.6588,108100000.0
2009-09-14 17:52:00,1.6588,1.659,1.65875,1.659,38400000.0
2009-09-14 17:53:00,1.659,1.65985,1.659,1.6597,84700000.0
2009-09-14 17:54:00,1.6597,1.6599,1.65965,1.65965,123200000.0
2009-09-14 17:55:00,1.65965,1.6598,1.6595,1.6596,165500000.0
2009-09-14 17:56:00,1.6596,1.65975,1.6592,1.6592,126500000.0
2009-09-14 17:57:00,1.6592,1.6594,1.65915,1.65925,153800000.0
2009-09-14 17:58:00,1.6592,1.65955,1.659,1.659,142000000.0
2009-09-14 17:59:00,1.659,1.659,1.6584,1.6586,169900000.0
2009-09-14 18:00:00,1.6586,1.6592,1.6586,1.65905,123900000.0
2009-09-14 18:01:00,1.65905,1.65925,1.659,1.6592,175900000.0
2009-09-14 18:02:00,1.6592,1.6592,1.659,1.6591,153400000.0
2009-09-14 18:03:00,1.65905,1.6592,1.6586,1.6587,75800000.0
2009-09-14 18:04:00,1.65875,1.6589,1.6587,1.6588,80400000.0
2009-09-14 18:05:00,1.6588,1.65895,1.6587,1.6588,127600000.0
2009-09-14 18:06:00,1.65885,1.6589,1.6587,1.6587,127500000.0
2009-09-14 18:07:00,1.6587,1.6587,1.6584,1.6585,141300000.0
2009-09-14 18:08:00,1.6585,1.6585,1.6582,1.65835,197300000.0
2009-09-14 18:09:00,1.65835,1.6585,1.6583,1.6585,223700000.0
2009-09-14 18:10:00,1.6585,1.6586,1.6584,1.6585,356899999.0
2009-09-14 18:11:00,1.6585,1.6587,1.6583,1.65835,275230000.0
2009-09-14 18:12:00,1.65835,1.6585,1.6583,1.6583,129900000.0
2009-09-14 18:13:00,1.65825,1.6585,1.6582,1.6584,87700000.0
2009-09-14 18:14:00,1.65845,1.6586,1.65825,1.65825,235100000.0
2009-09-14 18:15:00,1.65825,1.6583,1.6582,1.65825,290400000.0
2009-09-14 18:16:00,1.6582,1.6585,1.6582,1.65835,141800000.0
2009-09-14 18:17:00,1.65835,1.6586,1.65835,1.6586,263100000.0
2009-09-14 18:18:00,1.6586,1.65865,1.6585,1.6586,500700000.0
2009-09-14 18:19:00,1.6586,1.6586,1.6582,1.65835,139000000.0
2009-09-14 18:20:00,1.65835,1.65855,1.65835,1.6585,256800000.0
2009-09-14 18:21:00,1.6585,1.6586,1.6585,1.65855,140600000.0
2009-09-14 18:22:00,1.65855,1.65865,1.6585,1.6586,124700000.0
2009-09-14 18:23:00,1.6586,1.6587,1.6586,1.65865,99600000.0
2009-09-14 18:24:00,1.6587,1.65905,1.6587,1.659,234100000.0
2009-09-14 18:25:00,1.659,1.659,1.65875,1.6589,178700000.0
2009-09-14 18:26:00,1.6589,1.65915,1.65885,1.6591,79500000.0
2009-09-14 18:27:00,1.6591,1.6593,1.659,1.6592,106400000.0
2009-09-14 18:28:00,1.6592,1.6592,1.6588,1.6589,52800000.0
2009-09-14 18:29:00,1.6589,1.6592,1.6589,1.6592,44900000.0
2009-09-14 18:30:00,1.6591,1.65915,1.65885,1.6589,71200000.0
2009-09-14 18:31:00,1.6589,1.6592,1.6589,1.6591,265800000.0
2009-09-14 18:32:00,1.6592,1.6592,1.659,1.659,107500000.0
2009-09-14 18:33:00,1.659,1.65905,1.65865,1.6587,56300000.0
2009-09-14 18:34:00,1.6586,1.65885,1.6586,1.6588,100900000.0
2009-09-14 18:35:00,1.6589,1.659,1.6588,1.6589,19600000.0
2009-09-14 18:36:00,1.6589,1.6592,1.6589,1.6589,63900000.0
2009-09-14 18:37:00,1.6589,1.65915,1.65865,1.659,177100000.0
2009-09-14 18:38:00,1.659,1.6591,1.6588,1.6589,167500000.0
2009-09-14 18:39:00,1.6589,1.6591,1.6586,1.65875,234900000.0
2009-09-14 18:40:00,1.65875,1.6588,1.6587,1.6587,84400000.0
2009-09-14 18:41:00,1.65865,1.6587,1.65855,1.65855,55400000.0
2009-09-14 18:42:00,1.65855,1.6586,1.6585,1.6585,222400000.0
2009-09-14 18:43:00,1.65855,1.65875,1.65825,1.65855,220200001.0
2009-09-14 18:44:00,1.6586,1.65875,1.6586,1.6587,70400000.0
2009-09-14 18:45:00,1.6587,1.6587,1.6582,1.6583,209600000.0
2009-09-14 18:46:00,1.6583,1.6585,1.6583,1.6585,187300000.0
2009-09-14 18:47:00,1.65845,1.65845,1.65825,1.6584,88800000.0
2009-09-14 18:48:00,1.6584,1.65845,1.6583,1.65845,137700000.0
2009-09-14 18:49:00,1.6584,1.6586,1.65805,1.6581,204899999.0
2009-09-14 18:50:00,1.65815,1.65835,1.6579,1.6581,352900002.0
2009-09-14 18:51:00,1.6581,1.6581,1.65725,1.6574,317900000.0
2009-09-14 18:52:00,1.6574,1.65755,1.6573,1.6574,132200000.0
2009-09-14 18:53:00,1.6574,1.6578,1.6574,1.65765,176200000.0
2009-09-14 18:54:00,1.6577,1.65775,1.6576,1.65775,92500000.0
2009-09-14 18:55:00,1.6577,1.6577,1.65725,1.65735,195900000.0
2009-09-14 18:56:00,1.6573,1.65735,1.65705,1.65705,178300000.0
2009-09-14 18:57:00,1.65705,1.65735,1.65705,1.6573,175700000.0
2009-09-14 18:58:00,1.6573,1.65775,1.6572,1.6576,127000000.0
2009-09-14 18:59:00,1.6576,1.6581,1.65755,1.658,135200000.0
2009-09-14 19:00:00,1.6581,1.65855,1.6581,1.6584,280400000.0
2009-09-14 19:01:00,1.65845,1.65845,1.65795,1.65815,211500000.0
2009-09-14 19:02:00,1.65815,1.6583,1.65805,1.65805,147500000.0
2009-09-14 19:03:00,1.65805,1.65815,1.65785,1.65805,228400000.0
2009-09-14 19:04:00,1.658,1.65815,1.65765,1.6581,356700000.0
2009-09-14 19:05:00,1.6581,1.6581,1.65805,1.6581,89600000.0
2009-09-14 19:06:00,1.65805,1.65815,1.65785,1.65785,63600000.0
2009-09-14 19:07:00,1.65785,1.65825,1.65785,1.65825,123500000.0
2009-09-14 19:08:00,1.65825,1.65825,1.6581,1.6581,118300000.0
2009-09-14 19:09:00,1.6581,1.6583,1.6581,1.6583,185700000.0
2009-09-14 19:10:00,1.6583,1.6585,1.6582,1.6585,283000001.0
2009-09-14 19:11:00,1.6585,1.6587,1.65815,1.6582,291500000.0
2009-09-14 19:12:00,1.65815,1.65825,1.65795,1.65795,153600000.0
2009-09-14 19:13:00,1.6579,1.658,1.6579,1.65795,117400000.0
2009-09-14 19:14:00,1.6579,1.6579,1.6574,1.6578,134100000.0
2009-09-14 19:15:00,1.6578,1.6578,1.65755,1.6576,30700000.0
2009-09-14 19:16:00,1.65755,1.65765,1.65725,1.65735,218300000.0
2009-09-14 19:17:00,1.65735,1.65775,1.65735,1.65765,206100000.0
2009-09-14 19:18:00,1.6576,1.6577,1.65735,1.65765,122800000.0
2009-09-14 19:19:00,1.65765,1.65775,1.65725,1.6574,149000000.0
2009-09-14 19:20:00,1.65745,1.6575,1.65735,1.6575,107100000.0
2009-09-14 19:21:00,1.65755,1.6578,1.65745,1.6576,143100000.0
2009-09-14 19:22:00,1.6576,1.6576,1.65725,1.6574,134500000.0
2009-09-14 19:23:00,1.65745,1.65745,1.65725,1.6573,133200000.0
2009-09-14 19:24:00,1.6574,1.65765,1.65735,1.6576,95700000.0
2009-09-14 19:25:00,1.6576,1.65775,1.65725,1.65735,183400000.0
2009-09-14 19:26:00,1.6574,1.6574,1.6573,1.65735,181000000.0
2009-09-14 19:27:00,1.65735,1.65755,1.65735,1.65755,178400000.0
2009-09-14 19:28:00,1.65755,1.6576,1.6575,1.6575,86200000.0
2009-09-14 19:29:00,1.6575,1.65755,1.65715,1.65725,101400000.0
2009-09-14 19:30:00,1.65715,1.65735,1.65705,1.65725,102600000.0
2009-09-14 19:31:00,1.65725,1.65725,1.65725,1.65725,6400000.0
2009-09-14 19:32:00,1.6572,1.6572,1.65705,1.65705,58900000.0
2009-09-14 19:33:00,1.65705,1.65725,1.65705,1.65725,57200000.0
2009-09-14 19:34:00,1.6574,1.65745,1.6573,1.6574,62300000.0
2009-09-14 19:35:00,1.6574,1.65755,1.6572,1.6575,129800000.0
2009-09-14 19:36:00,1.6575,1.65755,1.65735,1.65755,55800000.0
2009-09-14 19:37:00,1.65755,1.6579,1.65755,1.65785,77200000.0
2009-09-14 19:38:00,1.6578,1.658,1.6578,1.65785,276100000.0
2009-09-14 19:39:00,1.6579,1.658,1.65785,1.65785,171200000.0
2009-09-14 19:40:00,1.6579,1.6579,1.65785,1.65785,234400000.0
2009-09-14 19:41:00,1.65785,1.6579,1.6577,1.65775,103000000.0
2009-09-14 19:42:00,1.65775,1.6578,1.6575,1.65775,249100000.0
2009-09-14 19:43:00,1.65775,1.65775,1.65755,1.6576,240900000.0
2009-09-14 19:44:00,1.65765,1.65765,1.6572,1.6572,104600000.0
2009-09-14 19:45:00,1.6572,1.6572,1.6568,1.6568,251600000.0
2009-09-14 19:46:00,1.6568,1.6568,1.65675,1.65675,69400000.0
2009-09-14 19:47:00,1.65675,1.65695,1.65635,1.6567,139000000.0
2009-09-14 19:48:00,1.6567,1.657,1.6566,1.65695,128400000.0
2009-09-14 19:49:00,1.65695,1.65695,1.65675,1.65685,111400000.0
2009-09-14 19:50:00,1.65685,1.65685,1.65645,1.65645,103500000.0
2009-09-14 19:51:00,1.65645,1.65645,1.656,1.6563,293400000.0
2009-09-14 19:52:00,1.6563,1.6564,1.65615,1.65625,158900000.0
2009-09-14 19:53:00,1.6563,1.6568,1.65605,1.6562,344600000.0
2009-09-14 19:54:00,1.65625,1.65635,1.6559,1.65595,291100000.0
2009-09-14 19:55:00,1.65595,1.6561,1.6558,1.6561,240900000.0
2009-09-14 19:56:00,1.6561,1.65635,1.6556,1.6557,246600000.0
2009-09-14 19:57:00,1.65575,1.6558,1.6556,1.6556,221500000.0
2009-09-14 19:58:00,1.6556,1.65565,1.6553,1.65555,172900001.0
2009-09-14 19:59:00,1.65555,1.65585,1.65555,1.65585,129900000.0
2009-09-14 20:00:00,1.65575,1.65585,1.65565,1.6558,158500000.0
2009-09-14 20:01:00,1.6558,1.65585,1.6556,1.65575,284200000.0
2009-09-14 20:02:00,1.6558,1.6563,1.65575,1.6563,112200000.0
2009-09-14 20:03:00,1.6563,1.6563,1.6562,1.65625,84800000.0
2009-09-14 20:04:00,1.65625,1.65635,1.6562,1.65635,261200000.0
2009-09-14 20:05:00,1.65635,1.6565,1.65625,1.6563,220500000.0
2009-09-14 20:06:00,1.6563,1.6569,1.6563,1.6568,218800000.0
2009-09-14 20:07:00,1.65685,1.65685,1.6567,1.6568,87400000.0
2009-09-14 20:08:00,1.6568,1.6568,1.65655,1.6566,97400000.0
2009-09-14 20:09:00,1.65655,1.65655,1.65625,1.65635,424100000.0
2009-09-14 20:10:00,1.6565,1.65665,1.6564,1.65645,291900000.0
2009-09-14 20:11:00,1.65645,1.6566,1.65645,1.6566,69400000.0
2009-09-14 20:12:00,1.6566,1.65705,1.6565,1.65695,203700000.0
2009-09-14 20:13:00,1.65695,1.657,1.6567,1.65695,120700000.0
2009-09-14 20:14:00,1.65695,1.657,1.65675,1.65685,94400000.0
2009-09-14 20:15:00,1.65685,1.6569,1.6568,1.6569,85200000.0
2009-09-14 20:16:00,1.6569,1.657,1.6569,1.6569,41200000.0
2009-09-14 20:17:00,1.6569,1.6569,1.65685,1.6569,37600000.0
2009-09-14 20:18:00,1.6569,1.65715,1.6569,1.65715,91500000.0
2009-09-14 20:19:00,1.65715,1.6573,1.65715,1.6572,10400000.0
2009-09-14 20:20:00,1.6572,1.65735,1.6572,1.65735,9600000.0
2009-09-14 20:21:00,1.65735,1.65735,1.65695,1.65695,173200000.0
2009-09-14 20:22:00,1.65695,1.6571,1.6568,1.6571,112400000.0
2009-09-14 20:23:00,1.6571,1.65715,1.657,1.65705,178400000.0
2009-09-14 20:24:00,1.65705,1.6571,1.6569,1.657,215800000.0
2009-09-14 20:25:00,1.65695,1.65705,1.6568,1.65705,224000000.0
2009-09-14 20:26:00,1.657,1.65705,1.6569,1.657,146900000.0
2009-09-14 20:27:00,1.657,1.6577,1.657,1.65745,296300000.0
2009-09-14 20:28:00,1.65745,1.658,1.65745,1.6579,204900000.0
2009-09-14 20:29:00,1.6579,1.6582,1.6579,1.6582,124100000.0
2009-09-14 20:30:00,1.6582,1.6585,1.6582,1.65835,240900000.0
2009-09-14 20:31:00,1.65835,1.6584,1.65825,1.65825,45000000.0
2009-09-14 20:32:00,1.6582,1.6582,1.65805,1.6581,198200000.0
2009-09-14 20:33:00,1.6581,1.65845,1.6581,1.6584,244900000.0
2009-09-14 20:34:00,1.6584,1.6584,1.6581,1.65825,237500000.0
2009-09-14 20:35:00,1.65825,1.6583,1.65815,1.6583,131900000.0
2009-09-14 20:36:00,1.6583,1.6583,1.65805,1.65815,80200000.0
2009-09-14 20:37:00,1.65805,1.65805,1.6578,1.65795,264700000.0
2009-09-14 20:38:00,1.65795,1.65815,1.65785,1.65795,180400000.0
2009-09-14 20:39:00,1.65795,1.65825,1.65795,1.6582,99200000.0
2009-09-14 20:40:00,1.65815,1.65825,1.65805,1.6582,85200000.0
2009-09-14 20:41:00,1.6582,1.6585,1.65815,1.65845,174500000.0
2009-09-14 20:42:00,1.6584,1.6584,1.6583,1.6583,130400000.0
2009-09-14 20:43:00,1.6584,1.6584,1.6581,1.6582,56600000.0
2009-09-14 20:44:00,1.6582,1.6582,1.65815,1.65815,5700000.0
2009-09-14 20:45:00,1.65815,1.6582,1.65815,1.6582,22700000.0
2009-09-14 20:46:00,1.65815,1.6586,1.65815,1.6585,88300000.0
2009-09-14 20:47:00,1.6585,1.6586,1.65845,1.65855,133100000.0
2009-09-14 20:48:00,1.65855,1.6586,1.6584,1.65845,154500000.0
2009-09-14 20:49:00,1.65845,1.65875,1.65845,1.65875,174600000.0
2009-09-14 20:50:00,1.65865,1.6587,1.6585,1.65855,295099998.0
2009-09-14 20:51:00,1.65855,1.65855,1.65845,1.65845,47800000.0
2009-09-14 20:52:00,1.6585,1.65855,1.658,1.658,130800000.0
2009-09-14 20:53:00,1.65795,1.658,1.65775,1.6578,195400000.0
2009-09-14 20:54:00,1.6578,1.65805,1.6576,1.65785,217400000.0
2009-09-14 20:55:00,1.65785,1.65815,1.6577,1.65775,203400000.0
2009-09-14 20:56:00,1.65775,1.6578,1.6576,1.65765,68800000.0
2009-09-14 20:57:00,1.6576,1.6577,1.6573,1.6573,183900000.0
2009-09-14 20:58:00,1.6573,1.6574,1.65705,1.6573,140700000.0
2009-09-14 20:59:00,1.6573,1.6576,1.6573,1.6573,158600000.0
2009-09-14 21:00:00,1.6573,1.6574,1.6573,1.65735,395499998.0
2009-09-14 21:01:00,1.6574,1.65745,1.6573,1.6574,371999999.0
2009-09-14 21:02:00,1.6574,1.6577,1.6574,1.6577,170400000.0
2009-09-14 21:03:00,1.6577,1.6577,1.6574,1.65745,125900000.0
2009-09-14 21:04:00,1.65745,1.65745,1.65715,1.6572,99600000.0
2009-09-14 21:05:00,1.6572,1.6573,1.657,1.657,158900000.0
2009-09-14 21:06:00,1.6569,1.657,1.6567,1.6569,219000000.0
2009-09-14 21:07:00,1.6569,1.65705,1.65645,1.6565,352400000.0
2009-09-14 21:08:00,1.65645,1.6565,1.65635,1.65645,135300000.0
2009-09-14 21:09:00,1.65645,1.65665,1.65645,1.6565,162200000.0
2009-09-14 21:10:00,1.65655,1.65675,1.65615,1.65615,179100000.0
2009-09-14 21:11:00,1.65615,1.65615,1.6556,1.6559,192700000.0
2009-09-14 21:12:00,1.65585,1.656,1.65575,1.65585,166600000.0
2009-09-14 21:13:00,1.65595,1.65605,1.65585,1.65605,80000000.0
2009-09-14 21:14:00,1.65605,1.6561,1.6557,1.6557,77000000.0
2009-09-14 21:15:00,1.6557,1.65575,1.6555,1.6557,186800000.0
2009-09-14 21:16:00,1.6557,1.65595,1.6556,1.6559,178300000.0
2009-09-14 21:17:00,1.6559,1.65605,1.6559,1.65605,114300000.0
2009-09-14 21:18:00,1.65605,1.65615,1.65595,1.65605,113200000.0
2009-09-14 21:19:00,1.656,1.6561,1.656,1.6561,130900000.0
2009-09-14 21:20:00,1.6561,1.6562,1.656,1.65605,127300000.0
2009-09-14 21:21:00,1.65605,1.65605,1.656,1.656,28100000.0
2009-09-14 21:22:00,1.65605,1.6561,1.65605,1.6561,12600000.0
2009-09-14 21:23:00,1.6561,1.65625,1.65605,1.6561,133200000.0
2009-09-14 21:24:00,1.6561,1.6561,1.65605,1.65605,132900000.0
2009-09-14 21:25:00,1.65605,1.6562,1.65605,1.6562,144200000.0
2009-09-14 21:26:00,1.6562,1.6564,1.6562,1.6564,83500000.0
2009-09-14 21:27:00,1.6564,1.65645,1.6561,1.6561,197100000.0
2009-09-14 21:28:00,1.6561,1.65615,1.6556,1.6556,226900000.0
2009-09-14 21:29:00,1.6556,1.6558,1.6556,1.6558,295900000.0
2009-09-14 21:30:00,1.6558,1.6561,1.6558,1.6559,184500000.0
2009-09-14 21:31:00,1.656,1.65615,1.65585,1.65585,155700000.0
2009-09-14 21:32:00,1.65585,1.65605,1.65585,1.656,129300000.0
2009-09-14 21:33:00,1.656,1.656,1.656,1.656,72400000.0
2009-09-14 21:34:00,1.656,1.656,1.65595,1.656,39900000.0
2009-09-14 21:35:00,1.656,1.6563,1.656,1.6562,121000000.0
2009-09-14 21:36:00,1.6562,1.65635,1.6561,1.6563,226700000.0
2009-09-14 21:37:00,1.6563,1.6563,1.6561,1.65615,69500000.0
2009-09-14 21:38:00,1.65615,1.6562,1.65605,1.65615,72800000.0
2009-09-14 21:39:00,1.65615,1.65615,1.65595,1.656,120100000.0
2009-09-14 21:40:00,1.656,1.6563,1.656,1.6562,270000000.0
2009-09-14 21:41:00,1.65615,1.6563,1.6559,1.6559,211900000.0
2009-09-14 21:42:00,1.6559,1.65615,1.65585,1.65595,360700000.0
2009-09-14 21:43:00,1.656,1.6568,1.65595,1.65655,516200000.0
2009-09-14 21:44:00,1.6566,1.65675,1.6565,1.65675,233700000.0
2009-09-14 21:45:00,1.6567,1.65675,1.6564,1.6564,181200000.0
2009-09-14 21:46:00,1.6564,1.6567,1.6564,1.6567,144700000.0
2009-09-14 21:47:00,1.6567,1.65675,1.6566,1.65675,56400000.0
2009-09-14 21:48:00,1.65675,1.6568,1.6566,1.6566,187000000.0
2009-09-14 21:49:00,1.6566,1.6568,1.6566,1.6568,102800000.0
2009-09-14 21:50:00,1.6568,1.6568,1.6566,1.6566,156500000.0
2009-09-14 21:51:00,1.6566,1.65675,1.6566,1.65675,80700000.0
2009-09-14 21:52:00,1.6567,1.657,1.65665,1.6568,246099999.0
2009-09-14 21:53:00,1.6568,1.65725,1.6568,1.65695,213100000.0
2009-09-14 21:54:00,1.65695,1.6572,1.65695,1.657,163200000.0
2009-09-14 21:55:00,1.65705,1.6571,1.657,1.657,57000000.0
2009-09-14 21:56:00,1.657,1.657,1.6569,1.657,182000000.0
2009-09-14 21:57:00,1.657,1.65715,1.65695,1.6571,84700000.0
2009-09-14 21:58:00,1.6571,1.6573,1.6569,1.6573,465299997.0
2009-09-14 21:59:00,1.6573,1.65735,1.6568,1.6569,253400000.0
2009-09-14 22:00:00,1.6569,1.6569,1.6566,1.6566,62600000.0
2009-09-14 22:01:00,1.6566,1.6568,1.6566,1.6566,79700000.0
2009-09-14 22:02:00,1.6566,1.6567,1.6565,1.6567,40900000.0
2009-09-14 22:03:00,1.6567,1.6567,1.6567,1.6567,7000000.0
2009-09-14 22:04:00,1.6567,1.6567,1.65665,1.65665,15400000.0
2009-09-14 22:05:00,1.6567,1.6567,1.65665,1.65665,11200000.0
2009-09-14 22:06:00,1.65665,1.6567,1.65665,1.6567,42500000.0
2009-09-14 22:07:00,1.6567,1.6569,1.6567,1.6569,79400000.0
2009-09-14 22:08:00,1.6569,1.6569,1.6568,1.6568,163400000.0
2009-09-14 22:09:00,1.6568,1.6568,1.65675,1.65675,34100000.0
2009-09-14 22:10:00,1.65675,1.65685,1.65675,1.65685,29100000.0
2009-09-14 22:11:00,1.6568,1.6577,1.6568,1.6577,79800000.0
2009-09-14 22:12:00,1.6577,1.6579,1.6575,1.6576,71100000.0
2009-09-14 22:13:00,1.6576,1.65765,1.6573,1.65745,89800000.0
2009-09-14 22:14:00,1.65745,1.6575,1.65725,1.6573,54000000.0
2009-09-14 22:15:00,1.6572,1.6572,1.6571,1.6571,57600000.0
2009-09-14 22:16:00,1.6571,1.6571,1.65675,1.65675,120600000.0
2009-09-14 22:17:00,1.65675,1.65675,1.65675,1.65675,32000000.0
2009-09-14 22:18:00,1.6567,1.6567,1.65665,1.6567,36800000.0
2009-09-14 22:19:00,1.65675,1.65675,1.6567,1.65675,35400000.0
2009-09-14 22:20:00,1.65675,1.65675,1.65675,1.65675,12000000.0
2009-09-14 22:21:00,1.65675,1.6569,1.65675,1.6568,33000000.0
2009-09-14 22:22:00,1.6568,1.65685,1.65675,1.6568,28100000.0
2009-09-14 22:23:00,1.6568,1.6568,1.65675,1.65675,8400000.0
2009-09-14 22:24:00,1.65675,1.6568,1.65675,1.6568,17600000.0
2009-09-14 22:25:00,1.65685,1.657,1.65675,1.6568,100100000.0
2009-09-14 22:26:00,1.6568,1.6568,1.6567,1.65675,59900000.0
2009-09-14 22:27:00,1.65675,1.65675,1.6567,1.6567,112000000.0
2009-09-14 22:28:00,1.6567,1.6567,1.6566,1.6567,38700000.0
2009-09-14 22:29:00,1.6567,1.65685,1.65655,1.65685,59700000.0
2009-09-14 22:30:00,1.6568,1.6568,1.6565,1.6565,93600000.0
2009-09-14 22:31:00,1.6565,1.65655,1.6565,1.6565,12600000.0
2009-09-14 22:32:00,1.6565,1.65655,1.65635,1.65655,23500000.0
2009-09-14 22:33:00,1.6565,1.65655,1.6565,1.65655,5000000.0
2009-09-14 22:34:00,1.65645,1.65645,1.65635,1.65635,23000000.0
2009-09-14 22:35:00,1.65635,1.65635,1.6563,1.6563,20100000.0
2009-09-14 22:36:00,1.65625,1.6563,1.65625,1.65625,12000000.0
2009-09-14 22:37:00,1.65625,1.65625,1.6562,1.65625,29400000.0
2009-09-14 22:38:00,1.65625,1.6563,1.65625,1.6563,3500000.0
2009-09-14 22:39:00,1.6563,1.6564,1.6563,1.6564,63800000.0
2009-09-14 22:40:00,1.65635,1.65655,1.6563,1.65655,65600000.0
2009-09-14 22:41:00,1.6565,1.6566,1.65645,1.65655,31000000.0
2009-09-14 22:42:00,1.65655,1.65655,1.6564,1.65645,10000000.0
2009-09-14 22:43:00,1.6564,1.65645,1.6564,1.65645,7400000.0
2009-09-14 22:44:00,1.65645,1.6567,1.65645,1.6567,13400000.0
2009-09-14 22:45:00,1.6567,1.6569,1.6567,1.65675,34400000.0
2009-09-14 22:46:00,1.6567,1.6567,1.65665,1.6567,9600000.0
2009-09-14 22:47:00,1.6567,1.6567,1.6567,1.6567,6400000.0
2009-09-14 22:48:00,1.65675,1.65675,1.6567,1.6567,25800000.0
2009-09-14 22:49:00,1.65685,1.65705,1.65685,1.6569,40600000.0
2009-09-14 22:50:00,1.6569,1.6569,1.6569,1.6569,7400000.0
2009-09-14 22:51:00,1.6569,1.6574,1.6569,1.65695,83000000.0
2009-09-14 22:52:00,1.65695,1.6575,1.65685,1.65735,94300000.0
2009-09-14 22:53:00,1.65735,1.65735,1.65685,1.6571,27300000.0
2009-09-14 22:54:00,1.6571,1.6571,1.65705,1.6571,15800000.0
2009-09-14 22:55:00,1.6571,1.6571,1.6571,1.6571,3400000.0
2009-09-14 22:56:00,1.6571,1.6571,1.65705,1.6571,17600000.0
2009-09-14 22:57:00,1.6571,1.6571,1.65705,1.6571,22400000.0
2009-09-14 22:58:00,1.657,1.65715,1.65685,1.65685,21900000.0
2009-09-14 22:59:00,1.65685,1.65845,1.6568,1.6582,82600000.0
2009-09-14 23:00:00,1.6581,1.6581,1.6579,1.6579,14000000.0
2009-09-14 23:01:00,1.6579,1.6579,1.65745,1.65755,23000000.0
2009-09-14 23:02:00,1.65775,1.65775,1.65745,1.65745,49600000.0
2009-09-14 23:03:00,1.65745,1.65755,1.6568,1.6571,47800000.0
2009-09-14 23:04:00,1.6573,1.6573,1.65705,1.65705,13800000.0
2009-09-14 23:05:00,1.65725,1.65775,1.6571,1.65755,33400000.0
2009-09-14 23:06:00,1.657,1.65735,1.6568,1.65715,21600000.0
2009-09-14 23:07:00,1.65715,1.65715,1.6571,1.6571,5000000.0
2009-09-14 23:08:00,1.6571,1.6575,1.65665,1.65695,30000000.0
2009-09-14 23:09:00,1.657,1.6573,1.6565,1.6568,29600000.0
2009-09-14 23:10:00,1.65685,1.65735,1.65685,1.65715,11000000.0
2009-09-14 23:11:00,1.65715,1.65715,1.65665,1.65675,19900000.0
2009-09-14 23:12:00,1.6568,1.65705,1.6567,1.65695,19800000.0
2009-09-14 23:13:00,1.65685,1.657,1.65685,1.657,7500000.0
2009-09-14 23:14:00,1.657,1.657,1.657,1.657,3000000.0
2009-09-14 23:15:00,1.657,1.657,1.657,1.657,1000000.0
2009-09-14 23:16:00,1.657,1.657,1.657,1.657,2200000.0
2009-09-14 23:17:00,1.657,1.657,1.657,1.657,1000000.0
2009-09-14 23:18:00,1.657,1.657,1.657,1.657,5500000.0
2009-09-14 23:19:00,1.6571,1.6572,1.65685,1.6569,20900000.0
2009-09-14 23:20:00,1.6569,1.6569,1.65675,1.6569,20600000.0
2009-09-14 23:21:00,1.6569,1.657,1.65685,1.65685,6600000.0
2009-09-14 23:22:00,1.65685,1.6569,1.65685,1.65685,8000000.0
2009-09-14 23:23:00,1.6569,1.6571,1.6569,1.657,7300000.0
2009-09-14 23:24:00,1.65695,1.65705,1.6568,1.6568,26900000.0
2009-09-14 23:25:00,1.6568,1.65695,1.6568,1.65695,37500000.0
2009-09-14 23:26:00,1.6568,1.65705,1.6568,1.657,28600000.0
2009-09-14 23:27:00,1.657,1.65715,1.6567,1.6567,43800000.0
2009-09-14 23:28:00,1.6567,1.6571,1.6567,1.6569,65500000.0
2009-09-14 23:29:00,1.65685,1.6569,1.6568,1.65685,11800000.0
2009-09-14 23:30:00,1.65685,1.65685,1.65685,1.65685,17600000.0
2009-09-14 23:31:00,1.65685,1.65685,1.65685,1.65685,12800000.0
2009-09-14 23:32:00,1.65685,1.65705,1.65685,1.65705,11200000.0
2009-09-14 23:33:00,1.65705,1.65705,1.6569,1.6569,3200000.0
2009-09-14 23:34:00,1.657,1.65705,1.6569,1.65705,23900000.0
2009-09-14 23:35:00,1.65705,1.65725,1.65705,1.6572,30600000.0
2009-09-14 23:36:00,1.6572,1.6574,1.65715,1.6574,50400000.0
2009-09-14 23:37:00,1.65745,1.65745,1.65745,1.65745,1600000.0
2009-09-14 23:38:00,1.65745,1.65745,1.65745,1.65745,1600000.0
2009-09-14 23:39:00,1.6575,1.6579,1.65745,1.65785,74600000.0
2009-09-14 23:40:00,1.6579,1.658,1.6579,1.658,15400000.0
2009-09-14 23:41:00,1.658,1.65805,1.6578,1.6578,21200000.0
2009-09-14 23:42:00,1.6578,1.65795,1.6578,1.6578,26800000.0
2009-09-14 23:43:00,1.6578,1.6578,1.6578,1.6578,1000000.0
2009-09-14 23:44:00,1.65775,1.65775,1.65765,1.65767,109200000.0
2009-09-14 23:45:00,1.6578,1.6578,1.6578,1.6578,4000000.0
2009-09-14 23:46:00,1.6575,1.6576,1.65744,1.65753,63600000.0
2009-09-14 23:47:00,1.6578,1.6578,1.6578,1.6578,8000000.0
2009-09-14 23:48:00,1.6578,1.6578,1.6578,1.6578,2000000.0
2009-09-14 23:49:00,1.65757,1.65763,1.65752,1.65752,46600000.0
2009-09-14 23:50:00,1.6578,1.6578,1.6578,1.6578,10000000.0
2009-09-14 23:51:00,1.6578,1.6578,1.6578,1.6578,11800000.0
2009-09-14 23:52:00,1.6578,1.6578,1.6578,1.6578,4000000.0
2009-09-14 23:53:00,1.6578,1.6578,1.6576,1.65775,23400000.0
2009-09-14 23:54:00,1.65755,1.65755,1.65755,1.65755,4000000.0
2009-09-14 23:55:00,1.65755,1.65755,1.65755,1.65755,4000000.0
2009-09-14 23:56:00,1.65755,1.65775,1.65755,1.65775,5800000.0
2009-09-14 23:57:00,1.6577,1.65775,1.6577,1.65775,4600000.0
2009-09-14 23:58:00,1.6577,1.65795,1.6577,1.6577,36700000.0
2009-09-14 23:59:00,1.6577,1.6577,1.6577,1.6577,10200000.0
2009-09-15 00:00:00,1.6577,1.6577,1.6575,1.65755,35600000.0
2009-09-15 00:01:00,1.65755,1.6576,1.65745,1.65755,50000000.0
2009-09-15 00:02:00,1.6576,1.6576,1.6574,1.65755,48000000.0
2009-09-15 00:03:00,1.6576,1.6576,1.65745,1.65745,59000000.0
2009-09-15 00:04:00,1.6576,1.65765,1.65755,1.65755,24400000.0
2009-09-15 00:05:00,1.6576,1.6576,1.65755,1.65755,16200000.0
2009-09-15 00:06:00,1.6576,1.65765,1.65755,1.65755,24000000.0
2009-09-15 00:07:00,1.65765,1.65765,1.6575,1.6576,22000000.0
2009-09-15 00:08:00,1.6577,1.6577,1.65755,1.6576,26000000.0
2009-09-15 00:09:00,1.6576,1.65775,1.65755,1.65775,27100000.0
2009-09-15 00:10:00,1.65775,1.6578,1.6576,1.6576,36600000.0
2009-09-15 00:11:00,1.6576,1.6576,1.6576,1.6576,27000000.0
2009-09-15 00:12:00,1.6576,1.6576,1.6576,1.6576,12000000.0
2009-09-15 00:13:00,1.6576,1.6576,1.6576,1.6576,17600000.0
2009-09-15 00:14:00,1.6576,1.6581,1.6576,1.65795,35800000.0
2009-09-15 00:15:00,1.65795,1.65805,1.65765,1.65775,43100000.0
2009-09-15 00:16:00,1.65775,1.65775,1.65765,1.65775,17600000.0
2009-09-15 00:17:00,1.65775,1.65775,1.65765,1.65765,24000000.0
2009-09-15 00:18:00,1.65765,1.65765,1.65765,1.65765,9600000.0
2009-09-15 00:19:00,1.65765,1.65785,1.65765,1.65785,25600000.0
2009-09-15 00:20:00,1.65759,1.65773,1.65745,1.65773,157700000.0
2009-09-15 00:21:00,1.65765,1.65774,1.65752,1.65774,54000000.0
2009-09-15 00:22:00,1.65773,1.65773,1.65753,1.65762,100700000.0
2009-09-15 00:23:00,1.6576,1.65765,1.65746,1.65764,131500000.0
2009-09-15 00:24:00,1.65785,1.6579,1.6578,1.6579,75600000.0
2009-09-15 00:25:00,1.6579,1.6579,1.65785,1.6579,38400000.0
2009-09-15 00:26:00,1.6579,1.6579,1.65785,1.6579,44200000.0
2009-09-15 00:27:00,1.65762,1.65777,1.65762,1.65777,135600000.0
2009-09-15 00:28:00,1.65785,1.65785,1.65785,1.65785,7200000.0
2009-09-15 00:29:00,1.65785,1.65785,1.65785,1.65785,14800000.0
2009-09-15 00:30:00,1.65785,1.65785,1.6578,1.6578,14200000.0
2009-09-15 00:31:00,1.6578,1.6578,1.6576,1.6576,28800000.0
2009-09-15 00:32:00,1.65755,1.6576,1.65715,1.6572,41700000.0
2009-09-15 00:33:00,1.6572,1.65725,1.65715,1.65715,38500000.0
2009-09-15 00:34:00,1.65715,1.6573,1.6571,1.65725,114100000.0
2009-09-15 00:35:00,1.65725,1.65735,1.6572,1.6573,89200000.0
2009-09-15 00:36:00,1.6573,1.6573,1.65725,1.65725,29200000.0
2009-09-15 00:37:00,1.65725,1.6573,1.65725,1.6573,23600000.0
2009-09-15 00:38:00,1.65725,1.6573,1.6572,1.65725,55500000.0
2009-09-15 00:39:00,1.65725,1.65735,1.65725,1.65735,12700000.0
2009-09-15 00:40:00,1.6574,1.6574,1.65735,1.65735,3000000.0
2009-09-15 00:41:00,1.6574,1.6574,1.6574,1.6574,3000000.0
2009-09-15 00:42:00,1.65735,1.65745,1.65735,1.6574,4000000.0
2009-09-15 00:43:00,1.65735,1.65745,1.65735,1.65745,3000000.0
2009-09-15 00:44:00,1.65735,1.65735,1.65735,1.65735,2000000.0
2009-09-15 00:45:00,1.65735,1.65735,1.65735,1.65735,2000000.0
2009-09-15 00:46:00,1.65745,1.65745,1.65745,1.65745,930000.0
2009-09-15 00:47:00,1.65745,1.6575,1.65745,1.6575,3000000.0
2009-09-15 00:48:00,1.6575,1.6575,1.6573,1.6573,7000000.0
2009-09-15 00:49:00,1.6573,1.6573,1.6573,1.6573,4800000.0
2009-09-15 00:50:00,1.6574,1.6574,1.65735,1.65735,2000000.0
2009-09-15 00:51:00,1.6573,1.6574,1.6573,1.6574,3400000.0
2009-09-15 00:52:00,1.6573,1.6574,1.6573,1.6574,3400000.0
2009-09-15 00:53:00,1.6574,1.6575,1.6574,1.6575,70400000.0
2009-09-15 00:54:00,1.6575,1.65775,1.6575,1.65765,42600000.0
2009-09-15 00:55:00,1.65765,1.65775,1.65765,1.65775,59000000.0
2009-09-15 00:56:00,1.6578,1.65785,1.6578,1.65785,50400000.0
2009-09-15 00:57:00,1.65785,1.65785,1.65775,1.65775,25800000.0
2009-09-15 00:58:00,1.65775,1.65785,1.65775,1.65785,55000000.0
2009-09-15 00:59:00,1.65785,1.65785,1.6578,1.65785,56000000.0
2009-09-15 01:00:00,1.65785,1.65785,1.6577,1.65785,79600000.0
2009-09-15 01:01:00,1.65785,1.65935,1.6577,1.65935,227600000.0
2009-09-15 01:02:00,1.65935,1.65995,1.65935,1.65995,191300000.0
2009-09-15 01:03:00,1.65995,1.6607,1.6598,1.66025,146000000.0
2009-09-15 01:04:00,1.66025,1.66035,1.65995,1.66,156900000.0
2009-09-15 01:05:00,1.66,1.66,1.65935,1.65955,214900000.0
2009-09-15 01:06:00,1.6595,1.6595,1.65945,1.65945,68700000.0
2009-09-15 01:07:00,1.65945,1.65945,1.6593,1.6593,126600000.0
2009-09-15 01:08:00,1.6595,1.6595,1.6592,1.6593,138600000.0
2009-09-15 01:09:00,1.65915,1.65915,1.65905,1.65905,82800000.0
2009-09-15 01:10:00,1.65905,1.65905,1.65905,1.65905,35000000.0
2009-09-15 01:11:00,1.65905,1.65955,1.65855,1.65955,186400000.0
2009-09-15 01:12:00,1.65955,1.6599,1.65955,1.6599,83300000.0
2009-09-15 01:13:00,1.6599,1.6599,1.65985,1.6599,13100000.0
2009-09-15 01:14:00,1.6599,1.65995,1.65985,1.65985,49700000.0
2009-09-15 01:15:00,1.65975,1.66005,1.65975,1.66005,39400000.0
2009-09-15 01:16:00,1.66005,1.6602,1.66,1.6602,71400000.0
2009-09-15 01:17:00,1.66,1.66015,1.66,1.66005,54400000.0
2009-09-15 01:18:00,1.66005,1.66015,1.66,1.66,101200000.0
2009-09-15 01:19:00,1.66,1.66,1.65995,1.66,43200000.0
2009-09-15 01:20:00,1.6601,1.66015,1.65995,1.66005,65600000.0
2009-09-15 01:21:00,1.66005,1.66005,1.65995,1.66,66000000.0
2009-09-15 01:22:00,1.66,1.66,1.65965,1.65965,61500000.0
2009-09-15 01:23:00,1.6597,1.65975,1.6597,1.6597,16200000.0
2009-09-15 01:24:00,1.6597,1.65975,1.6597,1.65975,19300000.0
2009-09-15 01:25:00,1.65975,1.65975,1.6597,1.6597,7800000.0
2009-09-15 01:26:00,1.6597,1.6597,1.65965,1.6597,17500000.0
2009-09-15 01:27:00,1.6597,1.65975,1.6597,1.65975,6800000.0
2009-09-15 01:28:00,1.6598,1.65995,1.6598,1.65995,19500000.0
2009-09-15 01:29:00,1.65995,1.66,1.65985,1.65985,43400000.0
2009-09-15 01:30:00,1.65985,1.66,1.65985,1.66,10100000.0
2009-09-15 01:31:00,1.65995,1.66005,1.65985,1.66005,37600000.0
2009-09-15 01:32:00,1.66005,1.66005,1.65995,1.66,33300000.0
2009-09-15 01:33:00,1.66,1.66005,1.65995,1.65995,48200000.0
2009-09-15 01:34:00,1.65995,1.66005,1.6599,1.66,23900000.0
2009-09-15 01:35:00,1.65995,1.66,1.6599,1.65995,54300000.0
2009-09-15 01:36:00,1.65995,1.66005,1.65995,1.66,68200000.0
2009-09-15 01:37:00,1.65995,1.65995,1.65975,1.6598,31300000.0
2009-09-15 01:38:00,1.65975,1.6599,1.6597,1.6598,86200000.0
2009-09-15 01:39:00,1.6598,1.6598,1.6596,1.6596,68700000.0
2009-09-15 01:40:00,1.65965,1.65975,1.6596,1.6597,93600000.0
2009-09-15 01:41:00,1.6596,1.66015,1.6596,1.6601,129500000.0
2009-09-15 01:42:00,1.6601,1.6601,1.66005,1.66005,15000000.0
2009-09-15 01:43:00,1.66005,1.66085,1.65995,1.66055,154800000.0
2009-09-15 01:44:00,1.66055,1.66055,1.6605,1.6605,40000000.0
2009-09-15 01:45:00,1.6605,1.66055,1.6605,1.6605,79600000.0
2009-09-15 01:46:00,1.6605,1.6606,1.6605,1.6606,83600000.0
2009-09-15 01:47:00,1.6606,1.6606,1.6604,1.6606,71700000.0
2009-09-15 01:48:00,1.66055,1.66055,1.66045,1.66045,62100000.0
2009-09-15 01:49:00,1.6605,1.6605,1.66035,1.66045,33200000.0
2009-09-15 01:50:00,1.66055,1.66055,1.6599,1.6604,87700000.0
2009-09-15 01:51:00,1.6605,1.6605,1.6603,1.6604,70000000.0
2009-09-15 01:52:00,1.6604,1.66065,1.6604,1.6605,62500000.0
2009-09-15 01:53:00,1.66045,1.66045,1.66045,1.66045,37100000.0
2009-09-15 01:54:00,1.66045,1.66045,1.66045,1.66045,5200000.0
2009-09-15 01:55:00,1.6606,1.6614,1.66045,1.66095,107900000.0
2009-09-15 01:56:00,1.66095,1.6611,1.66095,1.6611,123300000.0
2009-09-15 01:57:00,1.6611,1.66115,1.661,1.66115,242600000.0
2009-09-15 01:58:00,1.6611,1.66125,1.6611,1.6612,158300000.0
2009-09-15 01:59:00,1.6612,1.6612,1.6606,1.6606,142800000.0
2009-09-15 02:00:00,1.6606,1.6606,1.6602,1.6602,182000000.0
2009-09-15 02:01:00,1.6602,1.6602,1.66005,1.66005,116900000.0
2009-09-15 02:02:00,1.66005,1.6607,1.66005,1.6607,361800000.0
2009-09-15 02:03:00,1.6607,1.66115,1.6607,1.66115,173600000.0
2009-09-15 02:04:00,1.66115,1.6614,1.66115,1.66125,216300000.0
2009-09-15 02:05:00,1.66125,1.6617,1.66125,1.66155,98100000.0
2009-09-15 02:06:00,1.66155,1.6618,1.66155,1.66175,181600000.0
2009-09-15 02:07:00,1.66175,1.66175,1.66135,1.6615,234000000.0
2009-09-15 02:08:00,1.6615,1.66155,1.66135,1.66135,142700000.0
2009-09-15 02:09:00,1.66135,1.6615,1.6613,1.66145,139400000.0
2009-09-15 02:10:00,1.66145,1.6615,1.66145,1.6615,121700000.0
2009-09-15 02:11:00,1.6615,1.6616,1.6615,1.6616,79800000.0
2009-09-15 02:12:00,1.6616,1.6616,1.6614,1.6615,120900000.0
2009-09-15 02:13:00,1.6615,1.6617,1.66145,1.6615,102000000.0
2009-09-15 02:14:00,1.66145,1.66155,1.66145,1.66155,52800000.0
2009-09-15 02:15:00,1.66155,1.6628,1.66155,1.66265,253100000.0
2009-09-15 02:16:00,1.66265,1.66275,1.6626,1.6626,125100000.0
2009-09-15 02:17:00,1.66265,1.66265,1.6625,1.66265,88300000.0
2009-09-15 02:18:00,1.66265,1.66265,1.66245,1.66245,86300000.0
2009-09-15 02:19:00,1.66245,1.6625,1.66235,1.66235,95700000.0
2009-09-15 02:20:00,1.66235,1.6628,1.66235,1.6626,147100000.0
2009-09-15 02:21:00,1.66255,1.66255,1.6623,1.6623,203900000.0
2009-09-15 02:22:00,1.6623,1.66235,1.66205,1.6621,60400000.0
2009-09-15 02:23:00,1.6621,1.6623,1.6621,1.6623,56800000.0
2009-09-15 02:24:00,1.6622,1.6622,1.6622,1.6622,28800000.0
2009-09-15 02:25:00,1.6622,1.6622,1.6621,1.6621,73000000.0
2009-09-15 02:26:00,1.6621,1.6621,1.66195,1.66195,39200000.0
2009-09-15 02:27:00,1.66195,1.662,1.6616,1.6617,107800000.0
2009-09-15 02:28:00,1.6617,1.6617,1.6615,1.66165,33600000.0
2009-09-15 02:29:00,1.6617,1.6617,1.6617,1.6617,76200000.0
2009-09-15 02:30:00,1.6617,1.6617,1.6617,1.6617,28700000.0
2009-09-15 02:31:00,1.6617,1.6621,1.6617,1.6619,138000000.0
2009-09-15 02:32:00,1.6619,1.6623,1.6619,1.6622,151500000.0
2009-09-15 02:33:00,1.6622,1.6622,1.6619,1.6621,99700000.0
2009-09-15 02:34:00,1.6621,1.6621,1.66175,1.66175,43300000.0
2009-09-15 02:35:00,1.6617,1.662,1.6616,1.66195,62200000.0
2009-09-15 02:36:00,1.66195,1.66195,1.6615,1.6617,160500000.0
2009-09-15 02:37:00,1.6617,1.66195,1.6617,1.66185,117500000.0
2009-09-15 02:38:00,1.66185,1.6622,1.66185,1.6621,376000000.0
2009-09-15 02:39:00,1.6621,1.6621,1.662,1.662,87400000.0
2009-09-15 02:40:00,1.662,1.6622,1.6619,1.66215,180500000.0
2009-09-15 02:41:00,1.66215,1.66215,1.6621,1.6621,113400000.0
2009-09-15 02:42:00,1.66205,1.6621,1.662,1.662,109000000.0
2009-09-15 02:43:00,1.662,1.6625,1.66195,1.6625,138300000.0
2009-09-15 02:44:00,1.66255,1.66255,1.6622,1.6622,152300000.0
2009-09-15 02:45:00,1.6622,1.6622,1.6619,1.6621,130100000.0
2009-09-15 02:46:00,1.6621,1.6621,1.6621,1.6621,4400000.0
2009-09-15 02:47:00,1.66215,1.6624,1.66215,1.66235,90000000.0
2009-09-15 02:48:00,1.66235,1.66235,1.6622,1.6622,60700000.0
2009-09-15 02:49:00,1.6622,1.66285,1.6622,1.66265,170700000.0
2009-09-15 02:50:00,1.66265,1.6627,1.6626,1.6626,110900000.0
2009-09-15 02:51:00,1.6626,1.6626,1.6625,1.6625,95000000.0
2009-09-15 02:52:00,1.6625,1.6625,1.6622,1.6622,59400000.0
2009-09-15 02:53:00,1.6622,1.66235,1.6622,1.6623,117900000.0
2009-09-15 02:54:00,1.6623,1.6625,1.66215,1.6622,211100000.0
2009-09-15 02:55:00,1.66215,1.66215,1.6619,1.66195,185500000.0
2009-09-15 02:56:00,1.66195,1.6621,1.66195,1.66205,124900000.0
2009-09-15 02:57:00,1.6621,1.6621,1.6619,1.662,236400000.0
2009-09-15 02:58:00,1.662,1.662,1.6611,1.6611,207300000.0
2009-09-15 02:59:00,1.6611,1.66115,1.66095,1.66105,145200000.0
2009-09-15 03:00:00,1.66105,1.66115,1.661,1.6611,224200000.0
2009-09-15 03:01:00,1.6611,1.66145,1.6611,1.66125,254500000.0
2009-09-15 03:02:00,1.66125,1.6615,1.66105,1.66135,165900000.0
2009-09-15 03:03:00,1.6613,1.66145,1.6613,1.6614,73400000.0
2009-09-15 03:04:00,1.6614,1.66165,1.66125,1.66135,206700000.0
2009-09-15 03:05:00,1.66135,1.6614,1.6613,1.6614,71400000.0
2009-09-15 03:06:00,1.6614,1.66145,1.66125,1.66135,68000000.0
2009-09-15 03:07:00,1.6613,1.6614,1.6611,1.66115,120200000.0
2009-09-15 03:08:00,1.6611,1.66125,1.6611,1.6612,166700000.0
2009-09-15 03:09:00,1.6612,1.6612,1.6609,1.6609,173600000.0
2009-09-15 03:10:00,1.6609,1.66105,1.66085,1.661,161800000.0
2009-09-15 03:11:00,1.661,1.66105,1.6608,1.6608,145000000.0
2009-09-15 03:12:00,1.6608,1.661,1.6608,1.661,105000000.0
2009-09-15 03:13:00,1.661,1.6612,1.661,1.66115,28200000.0
2009-09-15 03:14:00,1.66115,1.66135,1.6611,1.66125,109100000.0
2009-09-15 03:15:00,1.66125,1.6615,1.66105,1.6614,59300000.0
2009-09-15 03:16:00,1.6614,1.6614,1.66125,1.6613,99500000.0
2009-09-15 03:17:00,1.6613,1.6614,1.66125,1.6614,21800000.0
2009-09-15 03:18:00,1.6614,1.6614,1.66105,1.6611,53200000.0
2009-09-15 03:19:00,1.6611,1.662,1.6611,1.6617,212400000.0
2009-09-15 03:20:00,1.6617,1.66175,1.66145,1.66145,111400000.0
2009-09-15 03:21:00,1.6615,1.66155,1.6615,1.6615,31300000.0
2009-09-15 03:22:00,1.6615,1.6617,1.6615,1.6617,22600000.0
2009-09-15 03:23:00,1.6616,1.66165,1.6616,1.6616,45200000.0
2009-09-15 03:24:00,1.6616,1.66165,1.6616,1.66165,35400000.0
2009-09-15 03:25:00,1.66165,1.662,1.66165,1.662,141800000.0
2009-09-15 03:26:00,1.66195,1.66205,1.6618,1.66195,54000000.0
2009-09-15 03:27:00,1.66195,1.6622,1.66195,1.6622,48200000.0
2009-09-15 03:28:00,1.6622,1.6622,1.6619,1.6619,49000000.0
2009-09-15 03:29:00,1.6619,1.662,1.6618,1.6618,26600000.0
2009-09-15 03:30:00,1.6616,1.66215,1.6616,1.6617,154400000.0
2009-09-15 03:31:00,1.6617,1.662,1.6617,1.662,72600000.0
2009-09-15 03:32:00,1.6619,1.662,1.6613,1.66135,133600000.0
2009-09-15 03:33:00,1.66135,1.6614,1.66125,1.6614,74000000.0
2009-09-15 03:34:00,1.6614,1.6616,1.6613,1.66135,89800000.0
2009-09-15 03:35:00,1.6613,1.6617,1.66125,1.6616,135900000.0
2009-09-15 03:36:00,1.6616,1.6616,1.66105,1.6613,139800000.0
2009-09-15 03:37:00,1.6613,1.6617,1.6613,1.66165,79700000.0
2009-09-15 03:38:00,1.66165,1.66165,1.66145,1.6615,51900000.0
2009-09-15 03:39:00,1.66145,1.66145,1.6608,1.6608,132900000.0
2009-09-15 03:40:00,1.6608,1.6608,1.6602,1.66035,227700000.0
2009-09-15 03:41:00,1.6604,1.6608,1.6604,1.6606,233100000.0
2009-09-15 03:42:00,1.6606,1.6608,1.66045,1.6608,201000000.0
2009-09-15 03:43:00,1.6608,1.6611,1.6608,1.6609,130300000.0
2009-09-15 03:44:00,1.6609,1.6618,1.6609,1.66135,234000000.0
2009-09-15 03:45:00,1.6613,1.6615,1.6612,1.66145,89200000.0
2009-09-15 03:46:00,1.66145,1.6617,1.66135,1.6617,99600000.0
2009-09-15 03:47:00,1.6617,1.6617,1.66145,1.6615,116000000.0
2009-09-15 03:48:00,1.6615,1.66155,1.6613,1.6613,99200000.0
2009-09-15 03:49:00,1.6613,1.66135,1.6612,1.66135,154600000.0
2009-09-15 03:50:00,1.66135,1.66135,1.66125,1.66125,168800000.0
2009-09-15 03:51:00,1.66125,1.6614,1.6612,1.6614,75000000.0
2009-09-15 03:52:00,1.6614,1.6614,1.6611,1.6611,81700000.0
2009-09-15 03:53:00,1.6611,1.6611,1.6611,1.6611,19000000.0
2009-09-15 03:54:00,1.6611,1.66165,1.6611,1.6615,89400000.0
2009-09-15 03:55:00,1.6615,1.6615,1.6615,1.6615,36600000.0
2009-09-15 03:56:00,1.6615,1.66165,1.6611,1.6612,112600000.0
2009-09-15 03:57:00,1.6613,1.6617,1.66125,1.6615,58100000.0
2009-09-15 03:58:00,1.6615,1.66175,1.66145,1.66145,193600000.0
2009-09-15 03:59:00,1.6613,1.66155,1.6612,1.6615,134700000.0
2009-09-15 04:00:00,1.6615,1.66155,1.66145,1.66145,87600000.0
2009-09-15 04:01:00,1.66145,1.6617,1.6614,1.6617,159300000.0
2009-09-15 04:02:00,1.6617,1.66175,1.6617,1.6617,119500000.0
2009-09-15 04:03:00,1.6617,1.66175,1.6616,1.6616,175600000.0
2009-09-15 04:04:00,1.6616,1.6616,1.6616,1.6616,29700000.0
2009-09-15 04:05:00,1.6616,1.66175,1.6616,1.66165,83500000.0
2009-09-15 04:06:00,1.66165,1.6617,1.66165,1.66165,28600000.0
2009-09-15 04:07:00,1.66165,1.66195,1.66165,1.6618,133800000.0
2009-09-15 04:08:00,1.6618,1.66185,1.6616,1.6616,150600000.0
2009-09-15 04:09:00,1.6616,1.6616,1.6616,1.6616,95700000.0
2009-09-15 04:10:00,1.6616,1.6617,1.6616,1.6617,54000000.0
2009-09-15 04:11:00,1.66165,1.66165,1.6616,1.66165,23400000.0
2009-09-15 04:12:00,1.66165,1.66165,1.6613,1.6613,109200000.0
2009-09-15 04:13:00,1.66135,1.6615,1.6611,1.6611,73000000.0
2009-09-15 04:14:00,1.6611,1.66125,1.6611,1.6611,105400000.0
2009-09-15 04:15:00,1.6611,1.6611,1.6609,1.66105,98800000.0
2009-09-15 04:16:00,1.66105,1.6611,1.66095,1.6611,79400000.0
2009-09-15 04:17:00,1.6611,1.66135,1.6611,1.6613,81800000.0
2009-09-15 04:18:00,1.6613,1.6613,1.66125,1.6613,20200000.0
2009-09-15 04:19:00,1.6613,1.6615,1.6613,1.6615,50300000.0
2009-09-15 04:20:00,1.6615,1.6616,1.6615,1.6615,50800000.0
2009-09-15 04:21:00,1.6615,1.66155,1.6613,1.66135,98000000.0
2009-09-15 04:22:00,1.66135,1.66135,1.66135,1.66135,21000000.0
2009-09-15 04:23:00,1.66135,1.66135,1.66125,1.66125,26400000.0
2009-09-15 04:24:00,1.66125,1.66125,1.66075,1.6611,187000000.0
2009-09-15 04:25:00,1.6611,1.66125,1.66105,1.6612,114800000.0
2009-09-15 04:26:00,1.66125,1.6614,1.66105,1.66105,82700000.0
2009-09-15 04:27:00,1.66105,1.6612,1.66105,1.66115,124800000.0
2009-09-15 04:28:00,1.66115,1.66115,1.6609,1.661,92900000.0
2009-09-15 04:29:00,1.661,1.66105,1.661,1.661,107400000.0
2009-09-15 04:30:00,1.661,1.661,1.6609,1.6609,60000000.0
2009-09-15 04:31:00,1.6609,1.6609,1.66055,1.6609,164000000.0
2009-09-15 04:32:00,1.6609,1.66105,1.66085,1.661,59300000.0
2009-09-15 04:33:00,1.66095,1.66135,1.66095,1.6613,138600000.0
2009-09-15 04:34:00,1.66135,1.66135,1.6613,1.6613,164900000.0
2009-09-15 04:35:00,1.6613,1.6617,1.6613,1.66165,179600000.0
2009-09-15 04:36:00,1.66165,1.66165,1.66135,1.66145,144000000.0
2009-09-15 04:37:00,1.6614,1.66145,1.6606,1.6606,163700000.0
2009-09-15 04:38:00,1.6606,1.6606,1.6601,1.6603,207700000.0
2009-09-15 04:39:00,1.66035,1.6608,1.6603,1.6607,88300000.0
2009-09-15 04:40:00,1.6607,1.66085,1.66055,1.6608,144000000.0
2009-09-15 04:41:00,1.66075,1.66085,1.66065,1.6607,67700000.0
2009-09-15 04:42:00,1.6607,1.66085,1.66065,1.66065,124200000.0
2009-09-15 04:43:00,1.66075,1.6608,1.66065,1.66065,83400000.0
2009-09-15 04:44:00,1.66065,1.66065,1.6605,1.66055,177700000.0
2009-09-15 04:45:00,1.66055,1.66075,1.66055,1.66075,158900000.0
2009-09-15 04:46:00,1.66075,1.6609,1.66075,1.6609,98400000.0
2009-09-15 04:47:00,1.6609,1.66095,1.6605,1.6605,155200000.0
2009-09-15 04:48:00,1.6605,1.66055,1.6605,1.66055,51700000.0
2009-09-15 04:49:00,1.66055,1.6606,1.66055,1.6606,33000000.0
2009-09-15 04:50:00,1.6606,1.6608,1.6606,1.66075,136100000.0
2009-09-15 04:51:00,1.6608,1.66085,1.66075,1.66075,112100000.0
2009-09-15 04:52:00,1.66075,1.6609,1.66075,1.66075,373800000.0
2009-09-15 04:53:00,1.66075,1.6608,1.6607,1.66075,97500000.0
2009-09-15 04:54:00,1.66075,1.6608,1.6607,1.6608,65100000.0
2009-09-15 04:55:00,1.6608,1.66095,1.6608,1.6609,64900000.0
2009-09-15 04:56:00,1.6609,1.661,1.6609,1.66095,65700000.0
2009-09-15 04:57:00,1.66095,1.661,1.6609,1.6609,69900000.0
2009-09-15 04:58:00,1.6609,1.66095,1.6608,1.66085,172600000.0
2009-09-15 04:59:00,1.66085,1.66085,1.66085,1.66085,22900000.0
2009-09-15 05:00:00,1.66085,1.66085,1.66085,1.66085,11300000.0
2009-09-15 05:01:00,1.66085,1.66085,1.6605,1.66065,189200000.0
2009-09-15 05:02:00,1.66065,1.66075,1.6604,1.66045,210900000.0
2009-09-15 05:03:00,1.66045,1.66055,1.6602,1.6602,199700000.0
2009-09-15 05:04:00,1.6602,1.66025,1.6602,1.6602,154200000.0
2009-09-15 05:05:00,1.6602,1.66025,1.66015,1.66015,85700000.0
2009-09-15 05:06:00,1.66015,1.6603,1.66015,1.6603,61800000.0
2009-09-15 05:07:00,1.6603,1.6606,1.66025,1.6606,168700000.0
2009-09-15 05:08:00,1.6606,1.66065,1.6604,1.6604,120100000.0
2009-09-15 05:09:00,1.6604,1.6606,1.6604,1.6606,63500000.0
2009-09-15 05:10:00,1.6606,1.6606,1.6604,1.66055,128700000.0
2009-09-15 05:11:00,1.66055,1.6607,1.66055,1.6607,71900000.0
2009-09-15 05:12:00,1.6607,1.6608,1.6607,1.6608,80900000.0
2009-09-15 05:13:00,1.6608,1.6608,1.6607,1.6607,38800000.0
2009-09-15 05:14:00,1.6607,1.6608,1.6606,1.66075,195700000.0
2009-09-15 05:15:00,1.66075,1.661,1.66075,1.661,228800000.0
2009-09-15 05:16:00,1.66105,1.66105,1.66095,1.66105,85400000.0
2009-09-15 05:17:00,1.66105,1.66105,1.661,1.66105,49500000.0
2009-09-15 05:18:00,1.66105,1.66105,1.661,1.661,17700000.0
2009-09-15 05:19:00,1.661,1.661,1.661,1.661,4100000.0
2009-09-15 05:20:00,1.661,1.66115,1.661,1.6611,46300000.0
2009-09-15 05:21:00,1.6611,1.6614,1.66105,1.6612,71600000.0
2009-09-15 05:22:00,1.66125,1.6613,1.66085,1.6609,144000000.0
2009-09-15 05:23:00,1.6609,1.6609,1.6608,1.6609,127900000.0
2009-09-15 05:24:00,1.6609,1.661,1.66085,1.66095,85100000.0
2009-09-15 05:25:00,1.661,1.6611,1.66095,1.6611,178000000.0
2009-09-15 05:26:00,1.6611,1.6612,1.66095,1.661,110500000.0
2009-09-15 05:27:00,1.661,1.6611,1.6609,1.66095,105600000.0
2009-09-15 05:28:00,1.66095,1.66095,1.6608,1.6609,84300000.0
2009-09-15 05:29:00,1.6609,1.66145,1.6609,1.6614,110200000.0
2009-09-15 05:30:00,1.6614,1.66145,1.6613,1.6613,97800000.0
2009-09-15 05:31:00,1.6613,1.6613,1.6612,1.6612,76300000.0
2009-09-15 05:32:00,1.6612,1.6613,1.6612,1.6613,134000000.0
2009-09-15 05:33:00,1.6613,1.6613,1.6613,1.6613,44500000.0
2009-09-15 05:34:00,1.6613,1.6614,1.6613,1.6614,87600000.0
2009-09-15 05:35:00,1.6614,1.6614,1.6613,1.6613,32200000.0
2009-09-15 05:36:00,1.6613,1.6614,1.66115,1.6614,42300000.0
2009-09-15 05:37:00,1.6614,1.6614,1.66135,1.6614,85200000.0
2009-09-15 05:38:00,1.6614,1.6614,1.6612,1.6614,160700000.0
2009-09-15 05:39:00,1.6614,1.6614,1.66135,1.6614,87700000.0
2009-09-15 05:40:00,1.6614,1.6614,1.6614,1.6614,62800000.0
2009-09-15 05:41:00,1.6614,1.6614,1.66135,1.6614,114200000.0
2009-09-15 05:42:00,1.6614,1.6615,1.6614,1.6615,75600000.0
2009-09-15 05:43:00,1.6617,1.66175,1.6616,1.6616,143800000.0
2009-09-15 05:44:00,1.66165,1.66165,1.6616,1.66165,40300000.0
2009-09-15 05:45:00,1.66165,1.6617,1.6616,1.6617,37400000.0
2009-09-15 05:46:00,1.66165,1.6617,1.66145,1.66145,100000000.0
2009-09-15 05:47:00,1.66145,1.6615,1.66145,1.66145,55800000.0
2009-09-15 05:48:00,1.66145,1.6615,1.66145,1.6615,21100000.0
2009-09-15 05:49:00,1.6615,1.6616,1.6615,1.6615,28200000.0
2009-09-15 05:50:00,1.6615,1.6616,1.6615,1.66155,30900000.0
2009-09-15 05:51:00,1.66155,1.66155,1.6615,1.6615,51500000.0
2009-09-15 05:52:00,1.6615,1.6616,1.66145,1.66155,89000000.0
2009-09-15 05:53:00,1.6616,1.6617,1.66155,1.6616,41400000.0
2009-09-15 05:54:00,1.6616,1.66175,1.6616,1.6616,72600000.0
2009-09-15 05:55:00,1.6616,1.6617,1.6616,1.6617,167500000.0
2009-09-15 05:56:00,1.6617,1.6617,1.66165,1.66165,46400000.0
2009-09-15 05:57:00,1.66165,1.6617,1.66165,1.66165,84900000.0
2009-09-15 05:58:00,1.6617,1.66175,1.6617,1.66175,195300000.0
2009-09-15 05:59:00,1.66175,1.6618,1.6617,1.6618,97000000.0
2009-09-15 06:00:00,1.6618,1.662,1.6618,1.662,66400000.0
2009-09-15 06:01:00,1.662,1.662,1.662,1.662,37200000.0
2009-09-15 06:02:00,1.66205,1.6621,1.662,1.662,26200000.0
2009-09-15 06:03:00,1.662,1.662,1.6618,1.662,283800000.0
2009-09-15 06:04:00,1.662,1.662,1.66195,1.66195,106900000.0
2009-09-15 06:05:00,1.66205,1.66205,1.6619,1.6619,163600000.0
2009-09-15 06:06:00,1.6619,1.6619,1.66175,1.6618,298200000.0
2009-09-15 06:07:00,1.6618,1.6618,1.6617,1.66175,167000000.0
2009-09-15 06:08:00,1.6617,1.66175,1.6616,1.6616,141500000.0
2009-09-15 06:09:00,1.6616,1.66185,1.6616,1.6617,79400000.0
2009-09-15 06:10:00,1.6617,1.6617,1.6617,1.6617,9000000.0
2009-09-15 06:11:00,1.6617,1.662,1.6617,1.662,47600000.0
2009-09-15 06:12:00,1.66195,1.66205,1.66195,1.662,63600000.0
2009-09-15 06:13:00,1.662,1.66215,1.66185,1.6619,113600000.0
2009-09-15 06:14:00,1.66195,1.662,1.66185,1.6619,122000000.0
2009-09-15 06:15:00,1.66195,1.66205,1.6619,1.66195,43400000.0
2009-09-15 06:16:00,1.66195,1.6621,1.66195,1.6621,40800000.0
2009-09-15 06:17:00,1.662,1.66215,1.6619,1.66205,127500000.0
2009-09-15 06:18:00,1.662,1.6621,1.662,1.66205,69900000.0
2009-09-15 06:19:00,1.6621,1.6623,1.66205,1.6622,283900000.0
2009-09-15 06:20:00,1.6622,1.6625,1.6622,1.6625,141900000.0
2009-09-15 06:21:00,1.6625,1.66255,1.66235,1.66255,79400000.0
2009-09-15 06:22:00,1.66255,1.66255,1.6624,1.66255,84900000.0
2009-09-15 06:23:00,1.6626,1.6626,1.6624,1.6624,44800000.0
2009-09-15 06:24:00,1.6624,1.66265,1.6624,1.66265,50800000.0
2009-09-15 06:25:00,1.66265,1.66265,1.66245,1.6625,57800000.0
2009-09-15 06:26:00,1.6625,1.6625,1.66235,1.6624,95300000.0
2009-09-15 06:27:00,1.6624,1.6625,1.6624,1.66245,114200000.0
2009-09-15 06:28:00,1.6625,1.6625,1.6624,1.6624,42000000.0
2009-09-15 06:29:00,1.6624,1.6624,1.66225,1.6623,57700000.0
2009-09-15 06:30:00,1.6622,1.6623,1.6622,1.6622,60800000.0
2009-09-15 06:31:00,1.6622,1.6623,1.6621,1.6622,80700000.0
2009-09-15 06:32:00,1.6622,1.6623,1.6622,1.6622,87400000.0
2009-09-15 06:33:00,1.6622,1.6624,1.6622,1.6623,267100000.0
2009-09-15 06:34:00,1.6622,1.66227,1.66217,1.66225,584000000.0
2009-09-15 06:35:00,1.6623,1.6623,1.66215,1.66215,81900000.0
2009-09-15 06:36:00,1.66215,1.6622,1.6621,1.6622,79000000.0
2009-09-15 06:37:00,1.6622,1.6622,1.66215,1.6622,125100000.0
2009-09-15 06:38:00,1.6622,1.66225,1.66215,1.66215,67500000.0
2009-09-15 06:39:00,1.66215,1.66245,1.66215,1.66245,74700000.0
2009-09-15 06:40:00,1.6625,1.6625,1.66245,1.6625,60900000.0
2009-09-15 06:41:00,1.66245,1.6625,1.66245,1.6625,65900000.0
2009-09-15 06:42:00,1.6625,1.66255,1.6625,1.66255,16400000.0
2009-09-15 06:43:00,1.66255,1.66255,1.66255,1.66255,39700000.0
2009-09-15 06:44:00,1.66255,1.66255,1.66255,1.66255,22300000.0
2009-09-15 06:45:00,1.6625,1.66255,1.6625,1.66255,50100000.0
2009-09-15 06:46:00,1.66255,1.66255,1.6625,1.6625,92300000.0
2009-09-15 06:47:00,1.66255,1.66255,1.6625,1.6625,61300000.0
2009-09-15 06:48:00,1.6625,1.6625,1.66235,1.66235,246200000.0
2009-09-15 06:49:00,1.66235,1.66235,1.6622,1.6623,228600000.0
2009-09-15 06:50:00,1.6623,1.6623,1.6622,1.6622,81700000.0
2009-09-15 06:51:00,1.6622,1.6623,1.6622,1.6622,152500000.0
2009-09-15 06:52:00,1.66225,1.6623,1.6622,1.6622,178800000.0
2009-09-15 06:53:00,1.6622,1.6622,1.66215,1.66215,69700000.0
2009-09-15 06:54:00,1.66215,1.6623,1.66215,1.6623,118100000.0
2009-09-15 06:55:00,1.6623,1.6623,1.6623,1.6623,24000000.0
2009-09-15 06:56:00,1.6623,1.6623,1.6622,1.6622,99500000.0
2009-09-15 06:57:00,1.6622,1.66235,1.6621,1.6622,34600000.0
2009-09-15 06:58:00,1.6622,1.6623,1.66215,1.6623,78500000.0
2009-09-15 06:59:00,1.66225,1.66225,1.6621,1.6621,74100000.0
2009-09-15 07:00:00,1.6621,1.66215,1.6618,1.66185,155800000.0
2009-09-15 07:01:00,1.66185,1.66195,1.66185,1.66195,73800000.0
2009-09-15 07:02:00,1.66195,1.66195,1.6618,1.6618,60000000.0
2009-09-15 07:03:00,1.6618,1.6618,1.66165,1.66165,32400000.0
2009-09-15 07:04:00,1.66165,1.66165,1.6616,1.6616,84100000.0
2009-09-15 07:05:00,1.6616,1.66165,1.66135,1.6615,100600000.0
2009-09-15 07:06:00,1.66165,1.6617,1.6615,1.6615,92300000.0
2009-09-15 07:07:00,1.6615,1.6616,1.66145,1.6616,86100000.0
2009-09-15 07:08:00,1.6616,1.6616,1.6614,1.6614,86600000.0
2009-09-15 07:09:00,1.6614,1.6615,1.6614,1.6615,85900000.0
2009-09-15 07:10:00,1.6615,1.6617,1.6615,1.66165,60400000.0
2009-09-15 07:11:00,1.66165,1.66165,1.6614,1.66145,101000000.0
2009-09-15 07:12:00,1.6614,1.6614,1.6612,1.66125,246250000.0
2009-09-15 07:13:00,1.66125,1.6613,1.6611,1.6611,178460000.0
2009-09-15 07:14:00,1.6612,1.6615,1.6612,1.6613,156770000.0
2009-09-15 07:15:00,1.6613,1.6613,1.6611,1.6611,62900000.0
2009-09-15 07:16:00,1.6611,1.6611,1.6611,1.6611,61000000.0
2009-09-15 07:17:00,1.6611,1.66135,1.6611,1.66135,85000000.0
2009-09-15 07:18:00,1.66145,1.66155,1.6614,1.66155,63800000.0
2009-09-15 07:19:00,1.66155,1.6618,1.66155,1.6617,135000000.0
2009-09-15 07:20:00,1.6617,1.66175,1.6616,1.66175,96100000.0
2009-09-15 07:21:00,1.66175,1.6619,1.66175,1.6619,27200000.0
2009-09-15 07:22:00,1.6619,1.6619,1.6618,1.6618,31800000.0
2009-09-15 07:23:00,1.6618,1.662,1.66175,1.66195,265700000.0
2009-09-15 07:24:00,1.66195,1.66195,1.66195,1.66195,42200000.0
2009-09-15 07:25:00,1.66195,1.66205,1.66195,1.66195,94200000.0
2009-09-15 07:26:00,1.6619,1.66195,1.6619,1.66195,28400000.0
2009-09-15 07:27:00,1.66195,1.662,1.6619,1.6619,65700000.0
2009-09-15 07:28:00,1.6619,1.6619,1.6619,1.6619,14800000.0
2009-09-15 07:29:00,1.6619,1.6619,1.66185,1.6619,53400000.0
2009-09-15 07:30:00,1.6619,1.6619,1.6617,1.6618,60500000.0
2009-09-15 07:31:00,1.6618,1.6618,1.6617,1.6617,123000000.0
2009-09-15 07:32:00,1.6617,1.6617,1.6617,1.6617,22400000.0
2009-09-15 07:33:00,1.6617,1.6618,1.66165,1.66165,21600000.0
2009-09-15 07:34:00,1.66165,1.66185,1.6616,1.6618,152400000.0
2009-09-15 07:35:00,1.66185,1.662,1.6618,1.66195,122600000.0
2009-09-15 07:36:00,1.66195,1.66195,1.6618,1.6618,77400000.0
2009-09-15 07:37:00,1.6618,1.66195,1.6618,1.66195,94400000.0
2009-09-15 07:38:00,1.6621,1.6624,1.6621,1.66235,325000000.0
2009-09-15 07:39:00,1.66235,1.6627,1.66235,1.6625,115200000.0
2009-09-15 07:40:00,1.6625,1.66275,1.6625,1.66275,189500000.0
2009-09-15 07:41:00,1.66275,1.66325,1.66275,1.66315,289000000.0
2009-09-15 07:42:00,1.66315,1.66345,1.66315,1.66345,499199999.0
2009-09-15 07:43:00,1.6635,1.66355,1.66325,1.66335,429099999.0
2009-09-15 07:44:00,1.66335,1.66355,1.66325,1.66355,161600000.0
2009-09-15 07:45:00,1.6636,1.66375,1.6636,1.6636,142200000.0
2009-09-15 07:46:00,1.6636,1.66375,1.6633,1.66365,139400000.0
2009-09-15 07:47:00,1.66365,1.6637,1.6635,1.66355,54400000.0
2009-09-15 07:48:00,1.6636,1.6636,1.6635,1.6635,65400000.0
2009-09-15 07:49:00,1.6635,1.66355,1.6633,1.66335,97900000.0
2009-09-15 07:50:00,1.6634,1.6637,1.6634,1.6637,118900000.0
2009-09-15 07:51:00,1.6637,1.66415,1.6637,1.6641,191600000.0
2009-09-15 07:52:00,1.6641,1.6643,1.6638,1.6643,243600000.0
2009-09-15 07:53:00,1.6643,1.6646,1.6641,1.66445,317600000.0
2009-09-15 07:54:00,1.6644,1.66475,1.6644,1.6645,224800000.0
2009-09-15 07:55:00,1.6645,1.6645,1.6642,1.6643,149100000.0
2009-09-15 07:56:00,1.6643,1.6645,1.6642,1.6645,165200000.0
2009-09-15 07:57:00,1.6645,1.6646,1.6644,1.6644,191700000.0
2009-09-15 07:58:00,1.6644,1.6644,1.6642,1.6642,179900000.0
2009-09-15 07:59:00,1.6642,1.6644,1.6642,1.6642,187700000.0
2009-09-15 08:00:00,1.6642,1.6644,1.664,1.6643,316100000.0
2009-09-15 08:01:00,1.6643,1.66465,1.6643,1.66445,249000000.0
2009-09-15 08:02:00,1.66445,1.6646,1.66445,1.6646,229600000.0
2009-09-15 08:03:00,1.6646,1.66505,1.6646,1.66495,221700000.0
2009-09-15 08:04:00,1.66495,1.6654,1.6649,1.6653,144600000.0
2009-09-15 08:05:00,1.6653,1.6657,1.66495,1.665,428800000.0
2009-09-15 08:06:00,1.665,1.6651,1.665,1.665,114900000.0
2009-09-15 08:07:00,1.665,1.66505,1.6649,1.6649,130170000.0
2009-09-15 08:08:00,1.6649,1.66505,1.6648,1.6648,233900000.0
2009-09-15 08:09:00,1.66455,1.6648,1.66435,1.6648,193100000.0
2009-09-15 08:10:00,1.6648,1.6653,1.66465,1.665,228800000.0
2009-09-15 08:11:00,1.665,1.6652,1.665,1.6651,164700000.0
2009-09-15 08:12:00,1.6651,1.6651,1.66475,1.6648,180200000.0
2009-09-15 08:13:00,1.66485,1.6649,1.6646,1.6646,128100000.0
2009-09-15 08:14:00,1.6646,1.6647,1.66455,1.6646,74500000.0
2009-09-15 08:15:00,1.66455,1.6649,1.6645,1.66465,267200000.0
2009-09-15 08:16:00,1.6646,1.6648,1.6646,1.66475,151300000.0
2009-09-15 08:17:00,1.66475,1.6651,1.66465,1.665,141900000.0
2009-09-15 08:18:00,1.665,1.66525,1.665,1.6651,299800000.0
2009-09-15 08:19:00,1.6651,1.6652,1.66455,1.6647,319800000.0
2009-09-15 08:20:00,1.6647,1.66475,1.6647,1.6647,199500000.0
2009-09-15 08:21:00,1.6647,1.6647,1.66445,1.66445,135600000.0
2009-09-15 08:22:00,1.66445,1.66465,1.66445,1.6645,133600000.0
2009-09-15 08:23:00,1.6645,1.6646,1.66445,1.66445,85490000.0
2009-09-15 08:24:00,1.6645,1.66455,1.66445,1.6645,90470000.0
2009-09-15 08:25:00,1.6645,1.6647,1.6645,1.6646,48700000.0
2009-09-15 08:26:00,1.6646,1.6647,1.6643,1.66445,226430000.0
2009-09-15 08:27:00,1.66445,1.66445,1.66405,1.66425,108700000.0
2009-09-15 08:28:00,1.66425,1.66445,1.66425,1.6644,134500000.0
2009-09-15 08:29:00,1.6644,1.6647,1.6644,1.6646,112600000.0
2009-09-15 08:30:00,1.6646,1.6646,1.6643,1.6644,123500000.0
2009-09-15 08:31:00,1.6644,1.66465,1.6643,1.66455,192400000.0
2009-09-15 08:32:00,1.6646,1.66465,1.6645,1.66465,37200000.0
2009-09-15 08:33:00,1.66465,1.66465,1.6642,1.6643,356699999.0
2009-09-15 08:34:00,1.6643,1.6644,1.6642,1.6642,166200000.0
2009-09-15 08:35:00,1.6642,1.6645,1.6642,1.6644,119600000.0
2009-09-15 08:36:00,1.6644,1.6646,1.6643,1.6643,114600000.0
2009-09-15 08:37:00,1.6643,1.6643,1.66335,1.6634,218700000.0
2009-09-15 08:38:00,1.6634,1.6634,1.66335,1.6634,124680000.0
2009-09-15 08:39:00,1.66345,1.6635,1.6629,1.6629,144500000.0
2009-09-15 08:40:00,1.66295,1.6633,1.66265,1.6631,187700000.0
2009-09-15 08:41:00,1.6631,1.66325,1.66285,1.66295,133100000.0
2009-09-15 08:42:00,1.6629,1.6634,1.6629,1.6632,172800000.0
2009-09-15 08:43:00,1.6632,1.6633,1.66315,1.6632,119000000.0
2009-09-15 08:44:00,1.66325,1.6637,1.66325,1.66355,100300000.0
2009-09-15 08:45:00,1.66355,1.66375,1.66335,1.6634,140100000.0
2009-09-15 08:46:00,1.6634,1.66355,1.66335,1.66345,166500000.0
2009-09-15 08:47:00,1.66345,1.66385,1.6634,1.66375,149000000.0
2009-09-15 08:48:00,1.6637,1.66375,1.6634,1.66355,205600000.0
2009-09-15 08:49:00,1.66355,1.66355,1.66315,1.66325,197599999.0
2009-09-15 08:50:00,1.66335,1.6637,1.6632,1.6637,337800000.0
2009-09-15 08:51:00,1.6636,1.6636,1.663,1.66325,226400001.0
2009-09-15 08:52:00,1.6632,1.66335,1.66305,1.6632,204200000.0
2009-09-15 08:53:00,1.6632,1.66365,1.66265,1.66265,242300000.0
2009-09-15 08:54:00,1.66255,1.66255,1.66205,1.66245,260700000.0
2009-09-15 08:55:00,1.66245,1.66245,1.6622,1.66225,143200000.0
2009-09-15 08:56:00,1.66225,1.6623,1.662,1.662,82100000.0
2009-09-15 08:57:00,1.662,1.66215,1.66155,1.6619,253700000.0
2009-09-15 08:58:00,1.6619,1.6622,1.6619,1.6621,217500000.0
2009-09-15 08:59:00,1.6621,1.66215,1.66155,1.66185,242700000.0
2009-09-15 09:00:00,1.66185,1.662,1.6608,1.6609,395000000.0
2009-09-15 09:01:00,1.66085,1.66155,1.66085,1.6611,275100000.0
2009-09-15 09:02:00,1.6611,1.6615,1.6608,1.6615,364400000.0
2009-09-15 09:03:00,1.6615,1.662,1.6614,1.6618,234200000.0
2009-09-15 09:04:00,1.6618,1.6618,1.66135,1.66135,230100000.0
2009-09-15 09:05:00,1.66135,1.66145,1.6608,1.66125,269300000.0
2009-09-15 09:06:00,1.6612,1.66135,1.66115,1.66135,178000000.0
2009-09-15 09:07:00,1.66135,1.66135,1.66095,1.66105,114900000.0
2009-09-15 09:08:00,1.66105,1.6617,1.661,1.6617,186200000.0
2009-09-15 09:09:00,1.66175,1.6618,1.6616,1.6616,126200000.0
2009-09-15 09:10:00,1.6616,1.6618,1.66155,1.66165,178400000.0
2009-09-15 09:11:00,1.66165,1.6621,1.66165,1.6621,88800000.0
2009-09-15 09:12:00,1.6622,1.6623,1.66215,1.66225,141700000.0
2009-09-15 09:13:00,1.66225,1.66225,1.6619,1.66195,253100000.0
2009-09-15 09:14:00,1.66195,1.66205,1.6618,1.66185,266500000.0
2009-09-15 09:15:00,1.66185,1.662,1.6611,1.66125,157200000.0
2009-09-15 09:16:00,1.66125,1.6613,1.6611,1.66115,145900000.0
2009-09-15 09:17:00,1.66115,1.66165,1.66115,1.6614,183300000.0
2009-09-15 09:18:00,1.6614,1.66145,1.66135,1.6614,101900000.0
2009-09-15 09:19:00,1.6614,1.66175,1.66135,1.66165,113000000.0
2009-09-15 09:20:00,1.6617,1.66195,1.6616,1.66175,150900000.0
2009-09-15 09:21:00,1.66175,1.66175,1.6613,1.6614,130370000.0
2009-09-15 09:22:00,1.6614,1.66155,1.6614,1.66155,368100000.0
2009-09-15 09:23:00,1.66155,1.66155,1.66095,1.66115,354200000.0
2009-09-15 09:24:00,1.6612,1.66165,1.6612,1.66155,177100000.0
2009-09-15 09:25:00,1.66155,1.6621,1.6615,1.66195,366900000.0
2009-09-15 09:26:00,1.662,1.6623,1.6618,1.6623,379900000.0
2009-09-15 09:27:00,1.6623,1.6623,1.66175,1.66225,422600000.0
2009-09-15 09:28:00,1.66225,1.66235,1.6618,1.66195,194700000.0
2009-09-15 09:29:00,1.66195,1.662,1.6614,1.6618,235400000.0
2009-09-15 09:30:00,1.6618,1.6619,1.6606,1.66065,275900000.0
2009-09-15 09:31:00,1.66065,1.66125,1.66055,1.66125,160600000.0
2009-09-15 09:32:00,1.66125,1.6616,1.66115,1.66125,180500000.0
2009-09-15 09:33:00,1.66125,1.66135,1.66115,1.66135,183700000.0
2009-09-15 09:34:00,1.66135,1.66135,1.66115,1.66125,170500000.0
2009-09-15 09:35:00,1.66125,1.6617,1.6612,1.66165,349800000.0
2009-09-15 09:36:00,1.66165,1.6617,1.66085,1.66085,180900000.0
2009-09-15 09:37:00,1.66085,1.6613,1.66085,1.6609,210400000.0
2009-09-15 09:38:00,1.66085,1.6609,1.6604,1.6604,176400000.0
2009-09-15 09:39:00,1.6604,1.6605,1.6594,1.6595,482400000.0
2009-09-15 09:40:00,1.65945,1.65995,1.65945,1.6597,368600000.0
2009-09-15 09:41:00,1.6597,1.65995,1.65955,1.65955,242400000.0
2009-09-15 09:42:00,1.65955,1.6599,1.65915,1.6597,193900000.0
2009-09-15 09:43:00,1.6597,1.6597,1.65935,1.6597,233700000.0
2009-09-15 09:44:00,1.6597,1.65975,1.65935,1.65935,159600000.0
2009-09-15 09:45:00,1.65935,1.6594,1.65905,1.6592,174100000.0
2009-09-15 09:46:00,1.6592,1.65985,1.6591,1.65985,243400000.0
2009-09-15 09:47:00,1.6598,1.6599,1.6591,1.6591,278900000.0
2009-09-15 09:48:00,1.65925,1.6594,1.6591,1.6592,211000000.0
2009-09-15 09:49:00,1.6592,1.65955,1.6592,1.6594,207800000.0
2009-09-15 09:50:00,1.6594,1.65955,1.6592,1.6594,358600000.0
2009-09-15 09:51:00,1.6594,1.65985,1.6594,1.65975,280900000.0
2009-09-15 09:52:00,1.6598,1.6602,1.65975,1.66015,213200000.0
2009-09-15 09:53:00,1.6603,1.6604,1.6599,1.66,396900001.0
2009-09-15 09:54:00,1.66,1.6601,1.6596,1.6598,243400000.0
2009-09-15 09:55:00,1.6597,1.66,1.6597,1.66,232400000.0
2009-09-15 09:56:00,1.66,1.6603,1.6599,1.6601,231300000.0
2009-09-15 09:57:00,1.6601,1.6604,1.6601,1.66035,222400000.0
2009-09-15 09:58:00,1.66035,1.6606,1.66025,1.6605,414100000.0
2009-09-15 09:59:00,1.6605,1.6606,1.65985,1.65985,433700000.0
2009-09-15 10:00:00,1.65985,1.66035,1.6598,1.66035,344900000.0
2009-09-15 10:01:00,1.6603,1.66055,1.6603,1.6603,178400000.0
2009-09-15 10:02:00,1.6603,1.6606,1.6601,1.66055,244500000.0
2009-09-15 10:03:00,1.66055,1.6608,1.6605,1.6605,452700000.0
2009-09-15 10:04:00,1.6605,1.66175,1.6605,1.6615,268900000.0
2009-09-15 10:05:00,1.6615,1.6616,1.6612,1.66135,253100000.0
2009-09-15 10:06:00,1.66135,1.6623,1.6613,1.662,324200000.0
2009-09-15 10:07:00,1.662,1.66215,1.6617,1.66185,218400000.0
2009-09-15 10:08:00,1.66185,1.66215,1.66185,1.6619,237800000.0
2009-09-15 10:09:00,1.66195,1.66325,1.66195,1.66325,330800000.0
2009-09-15 10:10:00,1.66335,1.66365,1.6628,1.66285,488100000.0
2009-09-15 10:11:00,1.6629,1.6629,1.6623,1.6623,209700000.0
2009-09-15 10:12:00,1.6623,1.6624,1.66225,1.6624,190600000.0
2009-09-15 10:13:00,1.6624,1.6624,1.662,1.66225,257800000.0
2009-09-15 10:14:00,1.66225,1.6623,1.6621,1.6622,243600000.0
2009-09-15 10:15:00,1.6622,1.6623,1.6621,1.6621,230700000.0
2009-09-15 10:16:00,1.6621,1.6621,1.6619,1.6619,316800000.0
2009-09-15 10:17:00,1.6619,1.662,1.6619,1.66195,99800000.0
2009-09-15 10:18:00,1.66195,1.66215,1.66195,1.6621,134300000.0
2009-09-15 10:19:00,1.6621,1.66245,1.6621,1.66215,260200000.0
2009-09-15 10:20:00,1.6622,1.6622,1.662,1.66205,130800000.0
2009-09-15 10:21:00,1.66205,1.6623,1.662,1.6623,169500000.0
2009-09-15 10:22:00,1.6623,1.6625,1.6621,1.6622,210900000.0
2009-09-15 10:23:00,1.6622,1.6623,1.6621,1.6622,161600000.0
2009-09-15 10:24:00,1.6622,1.66235,1.6621,1.66235,259700000.0
2009-09-15 10:25:00,1.66235,1.66285,1.6622,1.66285,197000001.0
2009-09-15 10:26:00,1.6628,1.66305,1.66275,1.66305,338900000.0
2009-09-15 10:27:00,1.663,1.663,1.6627,1.6628,258600000.0
2009-09-15 10:28:00,1.6628,1.663,1.66245,1.66245,264700000.0
2009-09-15 10:29:00,1.66245,1.66305,1.66215,1.66305,261800001.0
2009-09-15 10:30:00,1.66305,1.666,1.6624,1.6624,330000000.0
2009-09-15 10:31:00,1.66195,1.6643,1.66195,1.664,356200000.0
2009-09-15 10:32:00,1.66405,1.66435,1.6637,1.6637,402700000.0
2009-09-15 10:33:00,1.6637,1.66385,1.663,1.663,424000000.0
2009-09-15 10:34:00,1.663,1.66325,1.6628,1.66285,324500000.0
2009-09-15 10:35:00,1.66285,1.6632,1.6628,1.663,239500000.0
2009-09-15 10:36:00,1.66305,1.6631,1.6625,1.66255,366800001.0
2009-09-15 10:37:00,1.6626,1.66305,1.66245,1.663,291300000.0
2009-09-15 10:38:00,1.66305,1.6631,1.663,1.663,68600000.0
2009-09-15 10:39:00,1.663,1.663,1.66235,1.6626,394500000.0
2009-09-15 10:40:00,1.6626,1.6626,1.66195,1.66205,316900001.0
2009-09-15 10:41:00,1.66205,1.66245,1.662,1.6623,288299999.0
2009-09-15 10:42:00,1.6623,1.6631,1.6623,1.663,272000000.0
2009-09-15 10:43:00,1.663,1.6631,1.6629,1.66305,207500000.0
2009-09-15 10:44:00,1.66305,1.6633,1.66255,1.66255,205000000.0
2009-09-15 10:45:00,1.66255,1.66255,1.6623,1.66235,132900000.0
2009-09-15 10:46:00,1.66235,1.6628,1.6623,1.6627,179700000.0
2009-09-15 10:47:00,1.66265,1.663,1.6625,1.66285,259800000.0
2009-09-15 10:48:00,1.66285,1.66295,1.6625,1.66265,251100000.0
2009-09-15 10:49:00,1.66265,1.66265,1.6619,1.66205,338900000.0
2009-09-15 10:50:00,1.66205,1.66255,1.6617,1.6618,446600000.0
2009-09-15 10:51:00,1.6618,1.66185,1.66115,1.6612,509399998.0
2009-09-15 10:52:00,1.6612,1.6619,1.66115,1.6617,407500000.0
2009-09-15 10:53:00,1.6617,1.6619,1.6616,1.6616,176000000.0
2009-09-15 10:54:00,1.66165,1.66215,1.66165,1.66195,160600000.0
2009-09-15 10:55:00,1.66195,1.66215,1.6619,1.662,218800000.0
2009-09-15 10:56:00,1.662,1.6624,1.6619,1.6624,189600000.0
2009-09-15 10:57:00,1.6624,1.6626,1.66195,1.662,265200000.0
2009-09-15 10:58:00,1.662,1.66225,1.6619,1.6621,323800000.0
2009-09-15 10:59:00,1.6621,1.6622,1.6618,1.6622,220100000.0
2009-09-15 11:00:00,1.6622,1.6623,1.66075,1.6613,387399999.0
2009-09-15 11:01:00,1.66125,1.66125,1.66035,1.66035,594300003.0
2009-09-15 11:02:00,1.6603,1.6612,1.66025,1.66025,303400000.0
2009-09-15 11:03:00,1.6602,1.6606,1.6598,1.6598,376500000.0
2009-09-15 11:04:00,1.6598,1.6601,1.6595,1.66,330900000.0
2009-09-15 11:05:00,1.66,1.6608,1.6599,1.6608,268800000.0
2009-09-15 11:06:00,1.6608,1.66105,1.66055,1.66065,290400000.0
2009-09-15 11:07:00,1.66065,1.6607,1.6601,1.6604,268100000.0
2009-09-15 11:08:00,1.66055,1.6606,1.66045,1.66055,188700000.0
2009-09-15 11:09:00,1.6605,1.66105,1.6605,1.66105,84200000.0
2009-09-15 11:10:00,1.661,1.66105,1.66075,1.6609,334180000.0
2009-09-15 11:11:00,1.661,1.6611,1.66085,1.66085,211800000.0
2009-09-15 11:12:00,1.66085,1.6609,1.66045,1.66045,328700000.0
2009-09-15 11:13:00,1.66045,1.6605,1.66,1.66035,308000000.0
2009-09-15 11:14:00,1.66045,1.6608,1.66035,1.6605,190700000.0
2009-09-15 11:15:00,1.66045,1.66065,1.6604,1.66055,148000000.0
2009-09-15 11:16:00,1.66055,1.6608,1.66055,1.6608,131600000.0
2009-09-15 11:17:00,1.6608,1.6611,1.66075,1.66075,158800000.0
2009-09-15 11:18:00,1.66075,1.66085,1.6606,1.6606,142100000.0
2009-09-15 11:19:00,1.6606,1.66065,1.66025,1.66045,163900000.0
2009-09-15 11:20:00,1.66045,1.66045,1.6601,1.66015,137500000.0
2009-09-15 11:21:00,1.66015,1.6605,1.66015,1.6605,156300000.0
2009-09-15 11:22:00,1.6605,1.66075,1.66035,1.6607,279000000.0
2009-09-15 11:23:00,1.66065,1.66065,1.65625,1.65625,344200000.0
2009-09-15 11:24:00,1.65615,1.65655,1.6548,1.65655,349200000.0
2009-09-15 11:25:00,1.6567,1.6567,1.65325,1.65325,448000000.0
2009-09-15 11:26:00,1.65305,1.65485,1.65275,1.65455,263700000.0
2009-09-15 11:27:00,1.65455,1.65535,1.65455,1.6553,231700000.0
2009-09-15 11:28:00,1.65525,1.65535,1.6532,1.6535,312600000.0
2009-09-15 11:29:00,1.6535,1.6536,1.6525,1.653,340500000.0
2009-09-15 11:30:00,1.6529,1.653,1.65105,1.65175,331100000.0
2009-09-15 11:31:00,1.65175,1.65285,1.6517,1.65265,446500000.0
2009-09-15 11:32:00,1.65265,1.6529,1.6512,1.6512,273200000.0
2009-09-15 11:33:00,1.6512,1.65145,1.65025,1.65075,401099998.0
2009-09-15 11:34:00,1.6508,1.6517,1.6507,1.65145,337500000.0
2009-09-15 11:35:00,1.65145,1.65185,1.6511,1.65185,253700000.0
2009-09-15 11:36:00,1.6519,1.6528,1.6512,1.6513,373670000.0
2009-09-15 11:37:00,1.6513,1.65155,1.65045,1.65055,278800000.0
2009-09-15 11:38:00,1.65055,1.6514,1.6505,1.65125,332400000.0
2009-09-15 11:39:00,1.65125,1.65145,1.65105,1.65135,183800000.0
2009-09-15 11:40:00,1.65135,1.652,1.6513,1.6518,133900000.0
2009-09-15 11:41:00,1.65195,1.65195,1.6513,1.65175,258000000.0
2009-09-15 11:42:00,1.65175,1.65185,1.6515,1.65165,374000000.0
2009-09-15 11:43:00,1.65165,1.6517,1.65135,1.6514,150800000.0
2009-09-15 11:44:00,1.65145,1.6515,1.651,1.65115,293400000.0
2009-09-15 11:45:00,1.6511,1.65175,1.6511,1.65135,181100000.0
2009-09-15 11:46:00,1.65135,1.653,1.65135,1.65245,284300000.0
2009-09-15 11:47:00,1.65245,1.65245,1.65215,1.65225,170200000.0
2009-09-15 11:48:00,1.65225,1.65225,1.6509,1.6509,408400000.0
2009-09-15 11:49:00,1.6509,1.65105,1.6493,1.6494,419200000.0
2009-09-15 11:50:00,1.64935,1.6495,1.64915,1.6494,250100000.0
2009-09-15 11:51:00,1.6493,1.65055,1.6493,1.6504,337200000.0
2009-09-15 11:52:00,1.6504,1.6506,1.6499,1.65055,213400000.0
2009-09-15 11:53:00,1.65055,1.6509,1.65045,1.65085,191000000.0
2009-09-15 11:54:00,1.65085,1.65105,1.65075,1.6508,162100000.0
2009-09-15 11:55:00,1.65075,1.65085,1.6497,1.6498,445000000.0
2009-09-15 11:56:00,1.64985,1.65025,1.64985,1.65025,220000000.0
2009-09-15 11:57:00,1.65015,1.6503,1.6495,1.6502,267000000.0
2009-09-15 11:58:00,1.65015,1.65065,1.65005,1.6506,367800000.0
2009-09-15 11:59:00,1.6506,1.6507,1.64985,1.64985,328700000.0
2009-09-15 12:00:00,1.64985,1.65015,1.64955,1.6496,227300000.0
2009-09-15 12:01:00,1.6496,1.6501,1.6496,1.64995,275100000.0
2009-09-15 12:02:00,1.65005,1.65035,1.64995,1.65025,108000000.0
2009-09-15 12:03:00,1.65015,1.65025,1.6498,1.65015,255400000.0
2009-09-15 12:04:00,1.65015,1.6507,1.65015,1.65045,269300000.0
2009-09-15 12:05:00,1.65045,1.65085,1.65025,1.6507,221400000.0
2009-09-15 12:06:00,1.6507,1.65095,1.6505,1.65095,216700000.0
2009-09-15 12:07:00,1.65095,1.65095,1.6505,1.65055,178000000.0
2009-09-15 12:08:00,1.65055,1.6506,1.6504,1.65045,82200000.0
2009-09-15 12:09:00,1.65045,1.6505,1.65005,1.6502,216100000.0
2009-09-15 12:10:00,1.6502,1.6502,1.6497,1.64995,648100000.0
2009-09-15 12:11:00,1.64985,1.6499,1.6498,1.64985,125200000.0
2009-09-15 12:12:00,1.64985,1.65045,1.64985,1.65045,180700000.0
2009-09-15 12:13:00,1.65035,1.6504,1.6502,1.6502,120300000.0
2009-09-15 12:14:00,1.6502,1.65035,1.6501,1.6502,211500000.0
2009-09-15 12:15:00,1.6502,1.65055,1.6498,1.64985,335200000.0
2009-09-15 12:16:00,1.64985,1.65055,1.6498,1.65,275700000.0
2009-09-15 12:17:00,1.65,1.65005,1.64975,1.6499,240900000.0
2009-09-15 12:18:00,1.6499,1.6502,1.6499,1.65005,229700000.0
2009-09-15 12:19:00,1.65005,1.6501,1.64955,1.6498,369310000.0
2009-09-15 12:20:00,1.64975,1.64985,1.6482,1.6487,460910000.0
2009-09-15 12:21:00,1.6487,1.6487,1.64815,1.6484,440299999.0
2009-09-15 12:22:00,1.6484,1.6485,1.648,1.64805,326000000.0
2009-09-15 12:23:00,1.64805,1.64805,1.64755,1.64765,299900000.0
2009-09-15 12:24:00,1.64765,1.64795,1.6473,1.64795,489800001.0
2009-09-15 12:25:00,1.64795,1.6485,1.6478,1.6482,256400000.0
2009-09-15 12:26:00,1.6482,1.6484,1.64795,1.64815,286900000.0
2009-09-15 12:27:00,1.64815,1.64825,1.648,1.64805,324700000.0
2009-09-15 12:28:00,1.64805,1.64805,1.6477,1.6477,182700000.0
2009-09-15 12:29:00,1.6478,1.6478,1.6476,1.64775,295300000.0
2009-09-15 12:30:00,1.64775,1.6481,1.64775,1.6481,147700000.0
2009-09-15 12:31:00,1.6481,1.64825,1.6479,1.64815,215000000.0
2009-09-15 12:32:00,1.64815,1.6482,1.64765,1.6478,246700000.0
2009-09-15 12:33:00,1.6478,1.6479,1.6477,1.64785,96000000.0
2009-09-15 12:34:00,1.6479,1.6483,1.6479,1.6483,268500000.0
2009-09-15 12:35:00,1.6483,1.6488,1.6483,1.64875,264500000.0
2009-09-15 12:36:00,1.6487,1.64875,1.6486,1.64875,108700000.0
2009-09-15 12:37:00,1.64875,1.64875,1.6484,1.6484,174700000.0
2009-09-15 12:38:00,1.6484,1.6486,1.6483,1.64855,103800000.0
2009-09-15 12:39:00,1.64855,1.64865,1.64855,1.6486,78000000.0
2009-09-15 12:40:00,1.6486,1.64875,1.6485,1.64875,51900000.0
2009-09-15 12:41:00,1.64875,1.6488,1.64855,1.64875,135100000.0
2009-09-15 12:42:00,1.64875,1.64875,1.64815,1.6482,149800000.0
2009-09-15 12:43:00,1.6482,1.6484,1.64815,1.6484,156500000.0
2009-09-15 12:44:00,1.6484,1.6488,1.6484,1.6486,199700000.0
2009-09-15 12:45:00,1.64865,1.6487,1.6485,1.6485,202400000.0
2009-09-15 12:46:00,1.6485,1.6486,1.6485,1.6486,50400000.0
2009-09-15 12:47:00,1.6486,1.6487,1.6486,1.6486,97600000.0
2009-09-15 12:48:00,1.6486,1.6487,1.6486,1.6486,168900000.0
2009-09-15 12:49:00,1.64865,1.6492,1.6486,1.6491,113100000.0
2009-09-15 12:50:00,1.6491,1.6491,1.64875,1.64885,90900000.0
2009-09-15 12:51:00,1.64885,1.6492,1.64885,1.6492,185300000.0
2009-09-15 12:52:00,1.6492,1.6493,1.6491,1.64915,129600000.0
2009-09-15 12:53:00,1.6492,1.6493,1.64905,1.64905,123000000.0
2009-09-15 12:54:00,1.6491,1.6494,1.64895,1.6493,223600000.0
2009-09-15 12:55:00,1.6493,1.6496,1.6492,1.6495,276400000.0
2009-09-15 12:56:00,1.6495,1.64955,1.6494,1.6494,113200000.0
2009-09-15 12:57:00,1.6494,1.6496,1.6494,1.6495,78700000.0
2009-09-15 12:58:00,1.6495,1.6495,1.6493,1.6493,207500000.0
2009-09-15 12:59:00,1.6493,1.6493,1.6487,1.6487,202000000.0
2009-09-15 13:00:00,1.6487,1.6488,1.6485,1.6486,229100000.0
2009-09-15 13:01:00,1.6486,1.6486,1.64855,1.6486,110000000.0
2009-09-15 13:02:00,1.6486,1.64865,1.64815,1.6486,189900000.0
2009-09-15 13:03:00,1.6486,1.64905,1.64855,1.6488,194200000.0
2009-09-15 13:04:00,1.6488,1.6492,1.6488,1.649,207500000.0
2009-09-15 13:05:00,1.64895,1.64925,1.6488,1.649,261700000.0
2009-09-15 13:06:00,1.64895,1.64925,1.6489,1.6492,230400000.0
2009-09-15 13:07:00,1.64915,1.64915,1.6487,1.64885,126900000.0
2009-09-15 13:08:00,1.64885,1.64885,1.6488,1.6488,62500000.0
2009-09-15 13:09:00,1.6488,1.649,1.6488,1.649,295200000.0
2009-09-15 13:10:00,1.64905,1.64905,1.64885,1.64895,193700000.0
2009-09-15 13:11:00,1.64895,1.64895,1.6488,1.6489,192900000.0
2009-09-15 13:12:00,1.6489,1.6491,1.64885,1.649,137200000.0
2009-09-15 13:13:00,1.649,1.6492,1.64875,1.64895,182900000.0
2009-09-15 13:14:00,1.649,1.649,1.64855,1.64855,151600000.0
2009-09-15 13:15:00,1.64855,1.64855,1.6484,1.64845,123200000.0
2009-09-15 13:16:00,1.64845,1.6486,1.64795,1.6481,228100000.0
2009-09-15 13:17:00,1.6481,1.6482,1.648,1.6481,195800000.0
2009-09-15 13:18:00,1.6481,1.6482,1.648,1.64815,190800000.0
2009-09-15 13:19:00,1.64815,1.6482,1.6474,1.64765,373700000.0
2009-09-15 13:20:00,1.6476,1.6476,1.6473,1.6475,200600000.0
2009-09-15 13:21:00,1.64745,1.64745,1.6467,1.6467,282900000.0
2009-09-15 13:22:00,1.6467,1.6473,1.64655,1.64685,196200000.0
2009-09-15 13:23:00,1.64685,1.64715,1.64665,1.6471,291100000.0
2009-09-15 13:24:00,1.64705,1.6471,1.6468,1.64685,270200001.0
2009-09-15 13:25:00,1.6469,1.64735,1.64675,1.64735,252100000.0
2009-09-15 13:26:00,1.64735,1.64735,1.6472,1.6472,173000000.0
2009-09-15 13:27:00,1.6472,1.6472,1.64695,1.6471,191700000.0
2009-09-15 13:28:00,1.64705,1.64725,1.64695,1.64695,155200000.0
2009-09-15 13:29:00,1.64695,1.64705,1.64675,1.64705,142500000.0
2009-09-15 13:30:00,1.647,1.64705,1.64655,1.6467,194700000.0
2009-09-15 13:31:00,1.6467,1.64695,1.6466,1.6467,231800000.0
2009-09-15 13:32:00,1.6467,1.64705,1.64655,1.6468,341300000.0
2009-09-15 13:33:00,1.6468,1.64695,1.6466,1.6469,388199999.0
2009-09-15 13:34:00,1.647,1.64715,1.64665,1.6469,188900000.0
2009-09-15 13:35:00,1.6469,1.6471,1.6468,1.6469,163300000.0
2009-09-15 13:36:00,1.6469,1.6469,1.6466,1.6468,167300000.0
2009-09-15 13:37:00,1.6468,1.64695,1.6468,1.6469,62200000.0
2009-09-15 13:38:00,1.6469,1.64785,1.6469,1.64765,243600000.0
2009-09-15 13:39:00,1.6476,1.6476,1.64695,1.64695,280800000.0
2009-09-15 13:40:00,1.64695,1.64695,1.64675,1.64685,109800000.0
2009-09-15 13:41:00,1.64685,1.64695,1.6466,1.64665,155900000.0
2009-09-15 13:42:00,1.64665,1.6467,1.6462,1.6462,505700000.0
2009-09-15 13:43:00,1.64615,1.64635,1.64605,1.6463,223700000.0
2009-09-15 13:44:00,1.6463,1.6464,1.6452,1.64525,264200000.0
2009-09-15 13:45:00,1.6452,1.64565,1.6452,1.64555,252400000.0
2009-09-15 13:46:00,1.64555,1.6464,1.6455,1.64635,401200000.0
2009-09-15 13:47:00,1.6463,1.64675,1.6462,1.6466,295600000.0
2009-09-15 13:48:00,1.6466,1.6469,1.6465,1.6469,223600000.0
2009-09-15 13:49:00,1.6469,1.6469,1.64655,1.64675,165600000.0
2009-09-15 13:50:00,1.64675,1.64715,1.64675,1.6469,259100000.0
2009-09-15 13:51:00,1.6469,1.647,1.64645,1.6467,249700000.0
2009-09-15 13:52:00,1.6467,1.6468,1.6463,1.64665,273400000.0
2009-09-15 13:53:00,1.6467,1.647,1.64665,1.64665,115600000.0
2009-09-15 13:54:00,1.64665,1.64695,1.6466,1.6468,216700000.0
2009-09-15 13:55:00,1.6468,1.6468,1.6467,1.64675,103400000.0
2009-09-15 13:56:00,1.64675,1.64675,1.6467,1.6467,108500000.0
2009-09-15 13:57:00,1.64665,1.64675,1.6466,1.6467,95300000.0
2009-09-15 13:58:00,1.6467,1.647,1.64665,1.64695,166400000.0
2009-09-15 13:59:00,1.64695,1.6474,1.6469,1.6474,343700000.0
2009-09-15 14:00:00,1.6474,1.6474,1.64685,1.64685,336600001.0
2009-09-15 14:01:00,1.6468,1.64715,1.6468,1.64715,199800000.0
2009-09-15 14:02:00,1.6471,1.6473,1.6468,1.647,266100000.0
2009-09-15 14:03:00,1.647,1.6472,1.647,1.6472,339500001.0
2009-09-15 14:04:00,1.6472,1.6473,1.6472,1.6472,131700000.0
2009-09-15 14:05:00,1.6472,1.6473,1.6472,1.6472,36000000.0
2009-09-15 14:06:00,1.6472,1.64745,1.6472,1.64735,54400000.0
2009-09-15 14:07:00,1.64735,1.64765,1.64735,1.64765,71200000.0
2009-09-15 14:08:00,1.64765,1.6478,1.64755,1.6476,107600000.0
2009-09-15 14:09:00,1.6476,1.6476,1.6472,1.64725,240300000.0
2009-09-15 14:10:00,1.64725,1.64745,1.6472,1.6474,472400000.0
2009-09-15 14:11:00,1.6474,1.6474,1.6472,1.64725,325500000.0
2009-09-15 14:12:00,1.64725,1.6475,1.6472,1.6472,226800000.0
2009-09-15 14:13:00,1.64715,1.6473,1.64705,1.6471,240500000.0
2009-09-15 14:14:00,1.6471,1.64755,1.6471,1.6473,396100000.0
2009-09-15 14:15:00,1.64725,1.64745,1.6472,1.64735,256300000.0
2009-09-15 14:16:00,1.6473,1.6474,1.64725,1.64725,76400000.0
2009-09-15 14:17:00,1.64725,1.64725,1.64645,1.6465,161600000.0
2009-09-15 14:18:00,1.6465,1.6465,1.6462,1.6462,281500000.0
2009-09-15 14:19:00,1.6462,1.6466,1.6462,1.64655,278300000.0
2009-09-15 14:20:00,1.64655,1.6466,1.64625,1.64635,178800000.0
2009-09-15 14:21:00,1.64635,1.64665,1.64635,1.64645,223200000.0
2009-09-15 14:22:00,1.64645,1.6465,1.6462,1.64635,208100000.0
2009-09-15 14:23:00,1.64635,1.64635,1.64605,1.64615,248500000.0
2009-09-15 14:24:00,1.64615,1.64615,1.6455,1.64555,353600000.0
2009-09-15 14:25:00,1.64555,1.6458,1.64555,1.64575,323800000.0
2009-09-15 14:26:00,1.64575,1.64595,1.6457,1.6459,362100000.0
2009-09-15 14:27:00,1.6459,1.64655,1.64585,1.6465,203400000.0
2009-09-15 14:28:00,1.6465,1.6466,1.6464,1.6466,117400000.0
2009-09-15 14:29:00,1.6466,1.6468,1.64605,1.64605,126100000.0
2009-09-15 14:30:00,1.6461,1.6472,1.64585,1.6467,219500000.0
2009-09-15 14:31:00,1.6467,1.6469,1.6463,1.6465,222900000.0
2009-09-15 14:32:00,1.6465,1.6476,1.6464,1.6476,206800000.0
2009-09-15 14:33:00,1.6476,1.6482,1.6472,1.64765,402800000.0
2009-09-15 14:34:00,1.64765,1.6477,1.647,1.647,311400000.0
2009-09-15 14:35:00,1.647,1.6471,1.64625,1.64645,311000000.0
2009-09-15 14:36:00,1.6464,1.6466,1.64565,1.64595,236400000.0
2009-09-15 14:37:00,1.6459,1.64615,1.6448,1.64595,386800000.0
2009-09-15 14:38:00,1.6459,1.64615,1.6452,1.6452,289300000.0
2009-09-15 14:39:00,1.6452,1.64525,1.644,1.64405,428400000.0
2009-09-15 14:40:00,1.64405,1.64495,1.64405,1.6448,356700000.0
2009-09-15 14:41:00,1.64495,1.6455,1.6448,1.6453,383999999.0
2009-09-15 14:42:00,1.6453,1.64555,1.6452,1.6454,307700000.0
2009-09-15 14:43:00,1.6454,1.6454,1.64405,1.6445,285600000.0
2009-09-15 14:44:00,1.64455,1.64515,1.6444,1.6451,363700000.0
2009-09-15 14:45:00,1.6451,1.64555,1.645,1.6455,292700000.0
2009-09-15 14:46:00,1.6455,1.6463,1.6455,1.64605,294800000.0
2009-09-15 14:47:00,1.64605,1.64625,1.6457,1.64575,390500000.0
2009-09-15 14:48:00,1.64575,1.6458,1.6448,1.64565,287600000.0
2009-09-15 14:49:00,1.64565,1.6461,1.6456,1.6456,217600000.0
2009-09-15 14:50:00,1.6456,1.6459,1.6453,1.6455,269700000.0
2009-09-15 14:51:00,1.6456,1.6458,1.644,1.644,542700000.0
2009-09-15 14:52:00,1.6439,1.64405,1.64325,1.644,430800000.0
2009-09-15 14:53:00,1.644,1.64445,1.6435,1.6439,336700000.0
2009-09-15 14:54:00,1.6439,1.6447,1.6436,1.64465,352600000.0
2009-09-15 14:55:00,1.64465,1.6447,1.6441,1.6446,329100000.0
2009-09-15 14:56:00,1.6445,1.645,1.64435,1.6447,259200000.0
2009-09-15 14:57:00,1.64475,1.64595,1.6447,1.6456,407800000.0
2009-09-15 14:58:00,1.6456,1.64565,1.6452,1.64535,373600000.0
2009-09-15 14:59:00,1.64535,1.6462,1.6453,1.6461,256700000.0
2009-09-15 15:00:00,1.64615,1.64615,1.6456,1.64575,327000000.0
2009-09-15 15:01:00,1.64575,1.64615,1.64565,1.6459,113900000.0
2009-09-15 15:02:00,1.64595,1.64605,1.6453,1.6456,149100000.0
2009-09-15 15:03:00,1.6456,1.64605,1.6454,1.64565,205200000.0
2009-09-15 15:04:00,1.64565,1.646,1.64565,1.6459,159100000.0
2009-09-15 15:05:00,1.6459,1.6466,1.6459,1.6464,259700000.0
2009-09-15 15:06:00,1.64635,1.64655,1.6461,1.6461,244900000.0
2009-09-15 15:07:00,1.646,1.6461,1.6458,1.64585,184600000.0
2009-09-15 15:08:00,1.6458,1.64585,1.64545,1.6458,136700000.0
2009-09-15 15:09:00,1.6458,1.6463,1.6458,1.6462,153300000.0
2009-09-15 15:10:00,1.6462,1.6465,1.6458,1.6458,141700000.0
2009-09-15 15:11:00,1.6459,1.64645,1.6457,1.64645,203600000.0
2009-09-15 15:12:00,1.6464,1.6469,1.6464,1.6467,216550000.0
2009-09-15 15:13:00,1.64655,1.64665,1.6464,1.6464,153900000.0
2009-09-15 15:14:00,1.6464,1.6467,1.6463,1.6463,235100000.0
2009-09-15 15:15:00,1.6463,1.6463,1.646,1.64605,147800000.0
2009-09-15 15:16:00,1.64605,1.64605,1.64575,1.64595,157000000.0
2009-09-15 15:17:00,1.64595,1.64605,1.64585,1.646,146700000.0
2009-09-15 15:18:00,1.646,1.6467,1.646,1.6467,135900000.0
2009-09-15 15:19:00,1.6468,1.6469,1.64655,1.6466,346200000.0
2009-09-15 15:20:00,1.6466,1.6468,1.6466,1.64665,229200000.0
2009-09-15 15:21:00,1.64665,1.6467,1.64655,1.6466,136500000.0
2009-09-15 15:22:00,1.6466,1.64665,1.6463,1.6463,335100000.0
2009-09-15 15:23:00,1.6463,1.6465,1.6462,1.64635,204600000.0
2009-09-15 15:24:00,1.64635,1.64675,1.6461,1.64635,231300000.0
2009-09-15 15:25:00,1.6463,1.64645,1.64625,1.6464,122800000.0
2009-09-15 15:26:00,1.6464,1.6468,1.6464,1.6468,100200000.0
2009-09-15 15:27:00,1.64685,1.647,1.6464,1.6464,164400000.0
2009-09-15 15:28:00,1.6464,1.6469,1.64615,1.6468,212400000.0
2009-09-15 15:29:00,1.6468,1.6469,1.6461,1.6463,165200000.0
2009-09-15 15:30:00,1.6463,1.6463,1.6459,1.6459,362700000.0
2009-09-15 15:31:00,1.6459,1.6459,1.6456,1.6458,231300000.0
2009-09-15 15:32:00,1.6458,1.6463,1.6457,1.646,219700000.0
2009-09-15 15:33:00,1.6462,1.6463,1.64585,1.6462,212400000.0
2009-09-15 15:34:00,1.6462,1.6464,1.646,1.6464,267400000.0
2009-09-15 15:35:00,1.6464,1.64705,1.646,1.6467,278600000.0
2009-09-15 15:36:00,1.6467,1.6474,1.6466,1.6472,181300000.0
2009-09-15 15:37:00,1.6472,1.6472,1.6468,1.6472,295900000.0
2009-09-15 15:38:00,1.6472,1.6473,1.6468,1.6469,343600000.0
2009-09-15 15:39:00,1.6469,1.64725,1.6467,1.6472,295500000.0
2009-09-15 15:40:00,1.6472,1.6476,1.6472,1.6475,313400000.0
2009-09-15 15:41:00,1.6475,1.64775,1.64725,1.6475,328900000.0
2009-09-15 15:42:00,1.6474,1.6476,1.6471,1.6475,302800000.0
2009-09-15 15:43:00,1.6475,1.6475,1.6469,1.6469,189800000.0
2009-09-15 15:44:00,1.6469,1.6472,1.6467,1.6469,269000000.0
2009-09-15 15:45:00,1.6469,1.6471,1.6468,1.6468,430100000.0
2009-09-15 15:46:00,1.6468,1.647,1.64595,1.6464,384700000.0
2009-09-15 15:47:00,1.6464,1.6468,1.6462,1.6462,399700000.0
2009-09-15 15:48:00,1.6462,1.64635,1.6459,1.64595,276000000.0
2009-09-15 15:49:00,1.64595,1.64605,1.6458,1.64605,395900000.0
2009-09-15 15:50:00,1.64605,1.6461,1.6457,1.64575,269800000.0
2009-09-15 15:51:00,1.6457,1.64575,1.6453,1.64545,246800000.0
2009-09-15 15:52:00,1.64545,1.64595,1.6453,1.64565,346100000.0
2009-09-15 15:53:00,1.6457,1.6458,1.64545,1.64565,248500000.0
2009-09-15 15:54:00,1.6456,1.6457,1.6455,1.6456,177700000.0
2009-09-15 15:55:00,1.6456,1.6456,1.6451,1.64525,223400000.0
2009-09-15 15:56:00,1.64525,1.6455,1.6449,1.64505,211700000.0
2009-09-15 15:57:00,1.64505,1.64565,1.64505,1.6456,321900000.0
2009-09-15 15:58:00,1.6456,1.6456,1.64505,1.64505,286400000.0
2009-09-15 15:59:00,1.64505,1.6454,1.645,1.645,369400000.0
2009-09-15 16:00:00,1.64505,1.64515,1.64455,1.6446,379400000.0
2009-09-15 16:01:00,1.64455,1.64505,1.64445,1.6446,315200000.0
2009-09-15 16:02:00,1.64455,1.64455,1.64375,1.6438,482200000.0
2009-09-15 16:03:00,1.6438,1.6442,1.6435,1.644,423000000.0
2009-09-15 16:04:00,1.644,1.64435,1.6437,1.644,347200000.0
2009-09-15 16:05:00,1.644,1.6448,1.644,1.6444,371200000.0
2009-09-15 16:06:00,1.6444,1.6446,1.64425,1.6443,245700000.0
2009-09-15 16:07:00,1.6443,1.6448,1.6441,1.64415,208400000.0
2009-09-15 16:08:00,1.64415,1.64475,1.64405,1.64465,184000000.0
2009-09-15 16:09:00,1.64465,1.64515,1.6446,1.64505,165400000.0
2009-09-15 16:10:00,1.64505,1.64515,1.6447,1.6447,245900000.0
2009-09-15 16:11:00,1.6447,1.6447,1.64435,1.64445,220800000.0
2009-09-15 16:12:00,1.64445,1.64475,1.6443,1.64445,359500000.0
2009-09-15 16:13:00,1.64445,1.64445,1.6437,1.6437,324100000.0
2009-09-15 16:14:00,1.6437,1.6437,1.64235,1.6426,732200001.0
2009-09-15 16:15:00,1.64255,1.6426,1.64205,1.6421,551500000.0
2009-09-15 16:16:00,1.64205,1.6424,1.64195,1.6422,850799999.0
2009-09-15 16:17:00,1.6422,1.64255,1.64165,1.6422,614800000.0
2009-09-15 16:18:00,1.6422,1.64255,1.6422,1.64255,402000000.0
2009-09-15 16:19:00,1.64255,1.643,1.64245,1.6429,333500000.0
2009-09-15 16:20:00,1.6429,1.64295,1.6426,1.64275,368600000.0
2009-09-15 16:21:00,1.6428,1.64355,1.6427,1.6433,335400000.0
2009-09-15 16:22:00,1.64325,1.64365,1.6431,1.64355,293700000.0
2009-09-15 16:23:00,1.64365,1.64395,1.64365,1.64385,230600000.0
2009-09-15 16:24:00,1.64385,1.64405,1.6433,1.6437,322000000.0
2009-09-15 16:25:00,1.6437,1.64415,1.6435,1.6441,255900000.0
2009-09-15 16:26:00,1.6441,1.64415,1.6435,1.64385,284200000.0
2009-09-15 16:27:00,1.6438,1.64405,1.6436,1.64375,249800000.0
2009-09-15 16:28:00,1.64375,1.6441,1.64375,1.64385,280600000.0
2009-09-15 16:29:00,1.64385,1.64405,1.64365,1.64405,223900000.0
2009-09-15 16:30:00,1.64405,1.64425,1.64395,1.6442,162900000.0
2009-09-15 16:31:00,1.6442,1.6452,1.6441,1.64485,706700000.0
2009-09-15 16:32:00,1.64485,1.64485,1.64465,1.64485,225800000.0
2009-09-15 16:33:00,1.6449,1.64505,1.64465,1.64465,244600000.0
2009-09-15 16:34:00,1.64465,1.64465,1.64405,1.6441,325300000.0
2009-09-15 16:35:00,1.6441,1.64465,1.64405,1.64445,173900000.0
2009-09-15 16:36:00,1.6444,1.6445,1.6436,1.64385,259600000.0
2009-09-15 16:37:00,1.6439,1.64435,1.6438,1.64395,183300000.0
2009-09-15 16:38:00,1.64395,1.6441,1.6435,1.6435,159700000.0
2009-09-15 16:39:00,1.64345,1.6436,1.6433,1.6433,210000000.0
2009-09-15 16:40:00,1.6433,1.64355,1.6433,1.64335,248400000.0
2009-09-15 16:41:00,1.6434,1.6437,1.6434,1.6435,208900000.0
2009-09-15 16:42:00,1.64335,1.64375,1.6433,1.6436,344200000.0
2009-09-15 16:43:00,1.6436,1.64425,1.6435,1.64415,293700000.0
2009-09-15 16:44:00,1.64415,1.64435,1.64375,1.6439,294700000.0
2009-09-15 16:45:00,1.6439,1.6441,1.64365,1.64405,298400000.0
2009-09-15 16:46:00,1.64405,1.64425,1.6436,1.6442,381000000.0
2009-09-15 16:47:00,1.6442,1.64495,1.6442,1.6444,224100000.0
2009-09-15 16:48:00,1.6444,1.6444,1.644,1.64415,362800000.0
2009-09-15 16:49:00,1.6442,1.64435,1.64415,1.6442,164300000.0
2009-09-15 16:50:00,1.64415,1.64455,1.64395,1.64455,187600000.0
2009-09-15 16:51:00,1.64455,1.64455,1.6442,1.64425,142500000.0
2009-09-15 16:52:00,1.64425,1.64445,1.644,1.644,262700000.0
2009-09-15 16:53:00,1.644,1.64415,1.64375,1.64385,478300000.0
2009-09-15 16:54:00,1.64385,1.6439,1.64355,1.6437,281300000.0
2009-09-15 16:55:00,1.6437,1.6439,1.6436,1.64375,393800000.0
2009-09-15 16:56:00,1.64375,1.6438,1.6435,1.6435,208500000.0
2009-09-15 16:57:00,1.6435,1.64365,1.6434,1.6436,238700000.0
2009-09-15 16:58:00,1.6436,1.64365,1.64325,1.6436,196800000.0
2009-09-15 16:59:00,1.64355,1.64405,1.64305,1.64305,279100000.0
2009-09-15 17:00:00,1.64305,1.6431,1.64265,1.64285,415500000.0
2009-09-15 17:01:00,1.64285,1.6431,1.64275,1.6429,404800000.0
2009-09-15 17:02:00,1.6429,1.643,1.6427,1.64295,189100000.0
2009-09-15 17:03:00,1.643,1.64305,1.64155,1.64175,603399999.0
2009-09-15 17:04:00,1.64175,1.6421,1.64165,1.64185,396200000.0
2009-09-15 17:05:00,1.64185,1.642,1.6416,1.642,559200000.0
2009-09-15 17:06:00,1.6419,1.64235,1.6419,1.6419,246900000.0
2009-09-15 17:07:00,1.6419,1.6422,1.6417,1.6421,394000000.0
2009-09-15 17:08:00,1.6421,1.6425,1.6418,1.6422,383800000.0
2009-09-15 17:09:00,1.6422,1.6424,1.642,1.6424,273300000.0
2009-09-15 17:10:00,1.6424,1.64275,1.64215,1.64215,452800000.0
2009-09-15 17:11:00,1.6421,1.6428,1.64205,1.6426,357900000.0
2009-09-15 17:12:00,1.6425,1.64255,1.6421,1.6423,499400001.0
2009-09-15 17:13:00,1.6423,1.6425,1.6422,1.6423,414900000.0
2009-09-15 17:14:00,1.6423,1.6427,1.64165,1.6417,358099999.0
2009-09-15 17:15:00,1.6417,1.64195,1.6409,1.641,456700001.0
2009-09-15 17:16:00,1.641,1.64115,1.6406,1.64095,467300001.0
2009-09-15 17:17:00,1.64095,1.64145,1.64075,1.64075,383700000.0
2009-09-15 17:18:00,1.6408,1.64135,1.6408,1.641,182900000.0
2009-09-15 17:19:00,1.641,1.64125,1.641,1.6411,101000000.0
2009-09-15 17:20:00,1.6411,1.64115,1.64055,1.6407,243000000.0
2009-09-15 17:21:00,1.64065,1.64065,1.64015,1.64065,350899999.0
2009-09-15 17:22:00,1.6406,1.64115,1.64055,1.64105,178700000.0
2009-09-15 17:23:00,1.6411,1.6411,1.6407,1.6409,207300000.0
2009-09-15 17:24:00,1.6409,1.6412,1.6409,1.641,574900000.0
2009-09-15 17:25:00,1.641,1.6412,1.641,1.6412,355300000.0
2009-09-15 17:26:00,1.6412,1.6412,1.64065,1.64075,460600000.0
2009-09-15 17:27:00,1.6408,1.6416,1.64075,1.6415,236500000.0
2009-09-15 17:28:00,1.6415,1.64155,1.64095,1.6412,209400000.0
2009-09-15 17:29:00,1.6412,1.64135,1.64105,1.6413,320900000.0
2009-09-15 17:30:00,1.6414,1.6416,1.64115,1.64145,261000000.0
2009-09-15 17:31:00,1.64145,1.6417,1.64135,1.64135,213300000.0
2009-09-15 17:32:00,1.64135,1.6418,1.6413,1.6418,154700000.0
2009-09-15 17:33:00,1.6418,1.64245,1.6417,1.6424,235200000.0
2009-09-15 17:34:00,1.64245,1.6425,1.64195,1.64195,370500000.0
2009-09-15 17:35:00,1.64195,1.6426,1.6419,1.6426,495300000.0
2009-09-15 17:36:00,1.6426,1.64325,1.6426,1.6431,517500002.0
2009-09-15 17:37:00,1.6431,1.64345,1.6431,1.64315,390200000.0
2009-09-15 17:38:00,1.6431,1.6435,1.643,1.64325,438100000.0
2009-09-15 17:39:00,1.6432,1.64325,1.64305,1.64325,233400000.0
2009-09-15 17:40:00,1.64325,1.6434,1.6431,1.6434,234700000.0
2009-09-15 17:41:00,1.64335,1.64335,1.6431,1.64315,149200000.0
2009-09-15 17:42:00,1.64315,1.64315,1.64265,1.6427,181100000.0
2009-09-15 17:43:00,1.6427,1.6428,1.6426,1.6428,238200000.0
2009-09-15 17:44:00,1.6428,1.6432,1.6427,1.6432,218400000.0
2009-09-15 17:45:00,1.6432,1.6432,1.64305,1.6432,158700000.0
2009-09-15 17:46:00,1.6432,1.6433,1.6432,1.64325,50500000.0
2009-09-15 17:47:00,1.6432,1.64335,1.64315,1.64325,83300000.0
2009-09-15 17:48:00,1.6433,1.64395,1.6433,1.6438,252200000.0
2009-09-15 17:49:00,1.6438,1.64395,1.64345,1.6435,183700000.0
2009-09-15 17:50:00,1.6435,1.64435,1.6435,1.64415,215200000.0
2009-09-15 17:51:00,1.64415,1.6442,1.6434,1.6435,179500000.0
2009-09-15 17:52:00,1.6435,1.64375,1.6433,1.6433,321600000.0
2009-09-15 17:53:00,1.6433,1.64355,1.64325,1.6433,198700000.0
2009-09-15 17:54:00,1.64335,1.6435,1.6432,1.64325,261900000.0
2009-09-15 17:55:00,1.6433,1.64335,1.6428,1.6428,289200000.0
2009-09-15 17:56:00,1.6428,1.6434,1.6427,1.6434,274300000.0
2009-09-15 17:57:00,1.6434,1.64365,1.6432,1.6433,228900000.0
2009-09-15 17:58:00,1.64335,1.64365,1.643,1.64305,227100000.0
2009-09-15 17:59:00,1.6431,1.64335,1.6431,1.64335,136300000.0
2009-09-15 18:00:00,1.64335,1.6441,1.64335,1.64395,268000000.0
2009-09-15 18:01:00,1.6439,1.64395,1.64335,1.64345,188200000.0
2009-09-15 18:02:00,1.64345,1.64365,1.64305,1.64325,230800000.0
2009-09-15 18:03:00,1.6433,1.6433,1.64285,1.6432,146700000.0
2009-09-15 18:04:00,1.6432,1.64325,1.6428,1.6428,330700000.0
2009-09-15 18:05:00,1.6428,1.6433,1.64275,1.64325,239200000.0
2009-09-15 18:06:00,1.64325,1.64355,1.6432,1.6435,193800000.0
2009-09-15 18:07:00,1.6435,1.6437,1.6432,1.64325,236100000.0
2009-09-15 18:08:00,1.64325,1.644,1.64325,1.644,356500000.0
2009-09-15 18:09:00,1.64405,1.6441,1.64355,1.6436,298400000.0
2009-09-15 18:10:00,1.6436,1.6437,1.6433,1.6434,147500000.0
2009-09-15 18:11:00,1.64335,1.6436,1.64325,1.6435,218800000.0
2009-09-15 18:12:00,1.6435,1.6435,1.64345,1.64345,214700000.0
2009-09-15 18:13:00,1.6435,1.6436,1.64345,1.6436,242500000.0
2009-09-15 18:14:00,1.6436,1.6436,1.6435,1.6436,93800000.0
2009-09-15 18:15:00,1.6436,1.64365,1.64345,1.6436,131400000.0
2009-09-15 18:16:00,1.6436,1.64365,1.64295,1.643,227500000.0
2009-09-15 18:17:00,1.643,1.64305,1.64295,1.643,112600000.0
2009-09-15 18:18:00,1.643,1.64335,1.643,1.6432,195700000.0
2009-09-15 18:19:00,1.6432,1.6434,1.64305,1.64315,272600000.0
2009-09-15 18:20:00,1.64315,1.64335,1.64305,1.64305,105500000.0
2009-09-15 18:21:00,1.6431,1.64325,1.6431,1.6432,59200000.0
2009-09-15 18:22:00,1.6432,1.6433,1.6428,1.6428,161800000.0
2009-09-15 18:23:00,1.6428,1.6428,1.64255,1.6426,217600000.0
2009-09-15 18:24:00,1.6426,1.6426,1.64235,1.6424,173000000.0
2009-09-15 18:25:00,1.64245,1.6427,1.64245,1.64255,169000000.0
2009-09-15 18:26:00,1.64255,1.64265,1.64235,1.6424,170200000.0
2009-09-15 18:27:00,1.6424,1.6427,1.6424,1.64255,103900000.0
2009-09-15 18:28:00,1.64255,1.6426,1.64235,1.6426,99800000.0
2009-09-15 18:29:00,1.6426,1.64265,1.64235,1.6425,102200000.0
2009-09-15 18:30:00,1.6425,1.64275,1.64245,1.64245,144800000.0
2009-09-15 18:31:00,1.64245,1.6425,1.64235,1.64235,137900000.0
2009-09-15 18:32:00,1.6424,1.6425,1.64235,1.6424,120700000.0
2009-09-15 18:33:00,1.6424,1.6427,1.64235,1.6426,275400000.0
2009-09-15 18:34:00,1.6426,1.643,1.6425,1.64275,318400000.0
2009-09-15 18:35:00,1.64275,1.64305,1.64275,1.64285,226700000.0
2009-09-15 18:36:00,1.64285,1.6432,1.64285,1.64305,237100000.0
2009-09-15 18:37:00,1.6431,1.6431,1.643,1.6431,335900000.0
2009-09-15 18:38:00,1.64305,1.64305,1.64265,1.64265,197800000.0
2009-09-15 18:39:00,1.6427,1.64295,1.64265,1.64295,262900000.0
2009-09-15 18:40:00,1.64295,1.6431,1.6429,1.64305,309600000.0
2009-09-15 18:41:00,1.64305,1.6433,1.64305,1.6433,239600000.0
2009-09-15 18:42:00,1.6433,1.64355,1.6432,1.64345,425400000.0
2009-09-15 18:43:00,1.64345,1.64365,1.6434,1.64365,310500000.0
2009-09-15 18:44:00,1.64365,1.6444,1.64365,1.64435,385800000.0
2009-09-15 18:45:00,1.64435,1.6447,1.64435,1.64465,87400000.0
2009-09-15 18:46:00,1.64465,1.64535,1.64455,1.64535,199700000.0
2009-09-15 18:47:00,1.64525,1.64535,1.6449,1.645,181100000.0
2009-09-15 18:48:00,1.645,1.6451,1.64485,1.64495,261200000.0
2009-09-15 18:49:00,1.645,1.64515,1.6449,1.64505,195600000.0
2009-09-15 18:50:00,1.64505,1.6453,1.64505,1.64525,377600000.0
2009-09-15 18:51:00,1.64525,1.64575,1.6452,1.6456,221000000.0
2009-09-15 18:52:00,1.64565,1.64605,1.6456,1.646,203800000.0
2009-09-15 18:53:00,1.64605,1.64655,1.6459,1.64655,113800000.0
2009-09-15 18:54:00,1.6465,1.64675,1.64615,1.6463,428800000.0
2009-09-15 18:55:00,1.6463,1.64675,1.6462,1.64675,383400000.0
2009-09-15 18:56:00,1.64675,1.6473,1.6466,1.64715,348600000.0
2009-09-15 18:57:00,1.6471,1.6471,1.64625,1.6463,245900000.0
2009-09-15 18:58:00,1.6463,1.6468,1.6463,1.6468,310600000.0
2009-09-15 18:59:00,1.6468,1.6469,1.64675,1.6468,168800000.0
2009-09-15 19:00:00,1.6468,1.64705,1.6467,1.6467,324800000.0
2009-09-15 19:01:00,1.64675,1.64705,1.64675,1.647,278100000.0
2009-09-15 19:02:00,1.64695,1.647,1.64675,1.6469,335100000.0
2009-09-15 19:03:00,1.64695,1.6471,1.64655,1.6466,360900000.0
2009-09-15 19:04:00,1.6466,1.6467,1.6463,1.64635,237050000.0
2009-09-15 19:05:00,1.64635,1.6465,1.6463,1.64645,78500000.0
2009-09-15 19:06:00,1.64645,1.6468,1.64635,1.6464,213200000.0
2009-09-15 19:07:00,1.6464,1.6464,1.6461,1.6461,170900000.0
2009-09-15 19:08:00,1.6461,1.6462,1.6459,1.64615,213700000.0
2009-09-15 19:09:00,1.6462,1.6465,1.6462,1.6465,187400000.0
2009-09-15 19:10:00,1.6465,1.64695,1.6465,1.64685,112800000.0
2009-09-15 19:11:00,1.64685,1.64685,1.64675,1.6468,140900000.0
2009-09-15 19:12:00,1.6468,1.64685,1.64645,1.64675,251600000.0
2009-09-15 19:13:00,1.64675,1.6469,1.64645,1.6468,280200000.0
2009-09-15 19:14:00,1.6468,1.64715,1.6468,1.647,222000000.0
2009-09-15 19:15:00,1.647,1.6473,1.6469,1.6472,251000000.0
2009-09-15 19:16:00,1.6472,1.6476,1.6472,1.64755,360000000.0
2009-09-15 19:17:00,1.64755,1.64775,1.6475,1.64765,224700000.0
2009-09-15 19:18:00,1.6476,1.6476,1.64735,1.6475,307700000.0
2009-09-15 19:19:00,1.6475,1.6477,1.6471,1.6471,387600001.0
2009-09-15 19:20:00,1.6471,1.6473,1.64705,1.64725,178700000.0
2009-09-15 19:21:00,1.64725,1.64745,1.64715,1.6474,405100000.0
2009-09-15 19:22:00,1.6474,1.6476,1.6473,1.6473,618199999.0
2009-09-15 19:23:00,1.6473,1.6476,1.6473,1.6475,581300000.0
2009-09-15 19:24:00,1.6475,1.6475,1.647,1.64715,375000002.0
2009-09-15 19:25:00,1.64715,1.6473,1.64705,1.6472,179800000.0
2009-09-15 19:26:00,1.6472,1.6474,1.64705,1.64725,341900000.0
2009-09-15 19:27:00,1.6472,1.64735,1.64695,1.64695,346500000.0
2009-09-15 19:28:00,1.64695,1.6471,1.6469,1.6469,274900000.0
2009-09-15 19:29:00,1.6469,1.6472,1.6469,1.64705,448000000.0
2009-09-15 19:30:00,1.6471,1.6476,1.6471,1.64735,283000000.0
2009-09-15 19:31:00,1.64735,1.6474,1.64695,1.64695,258900000.0
2009-09-15 19:32:00,1.6472,1.64735,1.647,1.647,549200000.0
2009-09-15 19:33:00,1.647,1.6472,1.647,1.6471,404200000.0
2009-09-15 19:34:00,1.6471,1.6475,1.64705,1.6474,343800000.0
2009-09-15 19:35:00,1.6474,1.6474,1.6471,1.6473,320600000.0
2009-09-15 19:36:00,1.6473,1.64735,1.6468,1.6468,354100000.0
2009-09-15 19:37:00,1.6468,1.64695,1.64665,1.64695,254800000.0
2009-09-15 19:38:00,1.647,1.6473,1.647,1.64725,300700000.0
2009-09-15 19:39:00,1.64725,1.6474,1.64715,1.6474,195900000.0
2009-09-15 19:40:00,1.6474,1.64905,1.64735,1.64905,327700000.0
2009-09-15 19:41:00,1.6492,1.64965,1.648,1.64865,393300000.0
2009-09-15 19:42:00,1.64865,1.6489,1.64815,1.64825,360800000.0
2009-09-15 19:43:00,1.64825,1.64865,1.6482,1.64845,397400000.0
2009-09-15 19:44:00,1.64845,1.64875,1.6484,1.64875,495500001.0
2009-09-15 19:45:00,1.6488,1.64935,1.64875,1.64915,435200000.0
2009-09-15 19:46:00,1.64915,1.64915,1.64845,1.64845,364500000.0
2009-09-15 19:47:00,1.64845,1.64885,1.64845,1.6487,379200000.0
2009-09-15 19:48:00,1.6487,1.64885,1.6486,1.6487,438200000.0
2009-09-15 19:49:00,1.6487,1.64895,1.6486,1.6489,391600000.0
2009-09-15 19:50:00,1.64885,1.6493,1.6487,1.6493,329000001.0
2009-09-15 19:51:00,1.6493,1.6493,1.64895,1.64895,561600000.0
2009-09-15 19:52:00,1.64895,1.64925,1.64895,1.64925,223100000.0
2009-09-15 19:53:00,1.6493,1.64935,1.6491,1.6493,224700000.0
2009-09-15 19:54:00,1.6493,1.64985,1.6493,1.64985,286200000.0
2009-09-15 19:55:00,1.6498,1.6508,1.6498,1.6507,470900000.0
2009-09-15 19:56:00,1.6507,1.65125,1.65055,1.6507,434300000.0
2009-09-15 19:57:00,1.6507,1.65115,1.6502,1.6502,371700000.0
2009-09-15 19:58:00,1.6502,1.65065,1.6501,1.6506,303900000.0
2009-09-15 19:59:00,1.65055,1.6506,1.65015,1.6505,302100000.0
2009-09-15 20:00:00,1.6505,1.6508,1.6502,1.6502,426100000.0
2009-09-15 20:01:00,1.6502,1.65025,1.64985,1.64985,291000000.0
2009-09-15 20:02:00,1.6498,1.64985,1.6496,1.64975,263100000.0
2009-09-15 20:03:00,1.64975,1.64975,1.6494,1.6495,224200000.0
2009-09-15 20:04:00,1.6495,1.6497,1.6494,1.6495,190400000.0
2009-09-15 20:05:00,1.64945,1.6502,1.64945,1.65015,259000000.0
2009-09-15 20:06:00,1.65015,1.65015,1.6495,1.6498,513200000.0
2009-09-15 20:07:00,1.64975,1.6512,1.6497,1.6511,503100000.0
2009-09-15 20:08:00,1.6511,1.65115,1.6501,1.65015,320400000.0
2009-09-15 20:09:00,1.65025,1.65025,1.64965,1.6499,271800000.0
2009-09-15 20:10:00,1.6499,1.6499,1.6497,1.64975,251200000.0
2009-09-15 20:11:00,1.6497,1.6499,1.64945,1.64945,305400000.0
2009-09-15 20:12:00,1.6494,1.64955,1.6493,1.6495,275300000.0
2009-09-15 20:13:00,1.6495,1.6497,1.6494,1.6497,196200000.0
2009-09-15 20:14:00,1.6497,1.65005,1.6497,1.6497,154100000.0
2009-09-15 20:15:00,1.64965,1.6497,1.64915,1.6492,249400000.0
2009-09-15 20:16:00,1.64915,1.64935,1.64915,1.6493,211200000.0
2009-09-15 20:17:00,1.6493,1.6493,1.6492,1.6492,113100000.0
2009-09-15 20:18:00,1.64925,1.6496,1.64925,1.6496,205100000.0
2009-09-15 20:19:00,1.6496,1.64975,1.6495,1.6495,416100000.0
2009-09-15 20:20:00,1.6495,1.6498,1.6495,1.64965,311300000.0
2009-09-15 20:21:00,1.64965,1.64965,1.6493,1.6494,259500000.0
2009-09-15 20:22:00,1.6495,1.6495,1.6492,1.6494,281700000.0
2009-09-15 20:23:00,1.64925,1.64925,1.64915,1.6492,88200000.0
2009-09-15 20:24:00,1.6492,1.64925,1.6492,1.6492,68700000.0
2009-09-15 20:25:00,1.6492,1.6492,1.64895,1.64895,38400000.0
2009-09-15 20:26:00,1.64895,1.64905,1.64895,1.649,24000000.0
2009-09-15 20:27:00,1.64905,1.6491,1.64885,1.6491,75400000.0
2009-09-15 20:28:00,1.6491,1.6491,1.6486,1.64865,267300000.0
2009-09-15 20:29:00,1.64865,1.64885,1.6486,1.6488,138200000.0
2009-09-15 20:30:00,1.6488,1.649,1.6488,1.649,143300000.0
2009-09-15 20:31:00,1.649,1.649,1.6487,1.6487,72000000.0
2009-09-15 20:32:00,1.6487,1.64875,1.6487,1.64875,120200000.0
2009-09-15 20:33:00,1.6488,1.64895,1.6487,1.6487,179800000.0
2009-09-15 20:34:00,1.6487,1.6487,1.64835,1.64835,148600000.0
2009-09-15 20:35:00,1.6483,1.6484,1.64815,1.6484,109400000.0
2009-09-15 20:36:00,1.6484,1.6484,1.648,1.6483,232000000.0
2009-09-15 20:37:00,1.6483,1.6483,1.6481,1.6481,107700000.0
2009-09-15 20:38:00,1.6481,1.6481,1.64775,1.6479,183400000.0
2009-09-15 20:39:00,1.6479,1.648,1.6478,1.6479,120700000.0
2009-09-15 20:40:00,1.6479,1.648,1.6479,1.64795,110200000.0
2009-09-15 20:41:00,1.64795,1.6483,1.64785,1.6482,107600000.0
2009-09-15 20:42:00,1.64815,1.6486,1.64815,1.6484,146600000.0
2009-09-15 20:43:00,1.6484,1.64845,1.64835,1.6484,93200000.0
2009-09-15 20:44:00,1.6484,1.6484,1.64825,1.6483,118700000.0
2009-09-15 20:45:00,1.6483,1.64835,1.6483,1.64835,69400000.0
2009-09-15 20:46:00,1.64835,1.64845,1.6483,1.6483,136100000.0
2009-09-15 20:47:00,1.6483,1.6483,1.6481,1.64815,71200000.0
2009-09-15 20:48:00,1.6482,1.64855,1.6482,1.64835,340500000.0
2009-09-15 20:49:00,1.64835,1.64905,1.64835,1.64885,382800001.0
2009-09-15 20:50:00,1.64885,1.649,1.64875,1.6489,455400000.0
2009-09-15 20:51:00,1.6489,1.64915,1.6489,1.649,206300000.0
2009-09-15 20:52:00,1.649,1.64935,1.649,1.6493,547400000.0
2009-09-15 20:53:00,1.6492,1.64925,1.6491,1.64925,190600000.0
2009-09-15 20:54:00,1.6492,1.6495,1.6492,1.64935,210800000.0
2009-09-15 20:55:00,1.64935,1.6496,1.6493,1.6496,411200000.0
2009-09-15 20:56:00,1.6496,1.64975,1.64955,1.6496,263900000.0
2009-09-15 20:57:00,1.6497,1.6497,1.6496,1.64965,139000000.0
2009-09-15 20:58:00,1.64965,1.64965,1.6493,1.6493,382700000.0
2009-09-15 20:59:00,1.6493,1.6493,1.6489,1.6491,243500000.0
2009-09-15 21:00:00,1.6491,1.6491,1.64875,1.6488,175200000.0
2009-09-15 21:01:00,1.64885,1.64895,1.64875,1.6488,193900000.0
2009-09-15 21:02:00,1.6488,1.6489,1.6487,1.6489,132300000.0
2009-09-15 21:03:00,1.64895,1.649,1.64875,1.64875,76400000.0
2009-09-15 21:04:00,1.64875,1.6489,1.64875,1.6488,187800000.0
2009-09-15 21:05:00,1.6488,1.64895,1.6487,1.6487,223700000.0
2009-09-15 21:06:00,1.6487,1.6489,1.6487,1.6489,290200000.0
2009-09-15 21:07:00,1.6489,1.6492,1.6489,1.6492,224000000.0
2009-09-15 21:08:00,1.6492,1.64935,1.6492,1.64925,415800001.0
2009-09-15 21:09:00,1.64925,1.6494,1.64925,1.6493,313900000.0
2009-09-15 21:10:00,1.6493,1.6497,1.6493,1.6496,142600000.0
2009-09-15 21:11:00,1.6496,1.64975,1.6495,1.64975,62700000.0
2009-09-15 21:12:00,1.6497,1.6498,1.64955,1.6496,180400000.0
2009-09-15 21:13:00,1.6496,1.6497,1.6496,1.64965,152800000.0
2009-09-15 21:14:00,1.64965,1.64985,1.6496,1.64985,119300000.0
2009-09-15 21:15:00,1.64985,1.64985,1.6497,1.6497,15500000.0
2009-09-15 21:16:00,1.6497,1.64975,1.64955,1.6496,122300000.0
2009-09-15 21:17:00,1.6496,1.6496,1.6496,1.6496,5000000.0
2009-09-15 21:18:00,1.6496,1.6496,1.6495,1.6495,11000000.0
2009-09-15 21:19:00,1.6495,1.6498,1.6495,1.6498,62900000.0
2009-09-15 21:20:00,1.6498,1.64985,1.6495,1.6495,51600000.0
2009-09-15 21:21:00,1.6495,1.6495,1.64935,1.64945,107400000.0
2009-09-15 21:22:00,1.6495,1.6496,1.64945,1.6495,118600000.0
2009-09-15 21:23:00,1.6495,1.6495,1.6493,1.64945,345000000.0
2009-09-15 21:24:00,1.6495,1.65005,1.64945,1.65005,365000000.0
2009-09-15 21:25:00,1.65005,1.6501,1.6497,1.6497,646000000.0
2009-09-15 21:26:00,1.6497,1.6499,1.6497,1.64985,216200000.0
2009-09-15 21:27:00,1.64985,1.6499,1.64985,1.6499,123900000.0
2009-09-15 21:28:00,1.6499,1.65,1.6499,1.65,97800000.0
2009-09-15 21:29:00,1.6499,1.64995,1.6499,1.64995,28600000.0
2009-09-15 21:30:00,1.65,1.65005,1.6499,1.64995,184800000.0
2009-09-15 21:31:00,1.6499,1.65015,1.64965,1.64965,354900000.0
2009-09-15 21:32:00,1.6496,1.6497,1.64945,1.6497,292900000.0
2009-09-15 21:33:00,1.64965,1.6497,1.6494,1.6494,227700000.0
2009-09-15 21:34:00,1.6494,1.6495,1.6494,1.6494,187000000.0
2009-09-15 21:35:00,1.6494,1.6495,1.64915,1.6492,351400000.0
2009-09-15 21:36:00,1.6492,1.6494,1.64915,1.6494,127000000.0
2009-09-15 21:37:00,1.6494,1.6496,1.6494,1.6495,427500000.0
2009-09-15 21:38:00,1.6495,1.6495,1.6495,1.6495,186900000.0
2009-09-15 21:39:00,1.6495,1.6496,1.6495,1.6495,186900000.0
2009-09-15 21:40:00,1.6495,1.6497,1.6495,1.6495,384900000.0
2009-09-15 21:41:00,1.6495,1.64965,1.64945,1.6496,344400000.0
2009-09-15 21:42:00,1.64965,1.6498,1.6496,1.6498,126600000.0
2009-09-15 21:43:00,1.6498,1.64985,1.6492,1.6494,286300000.0
2009-09-15 21:44:00,1.6494,1.64945,1.6493,1.64935,185300000.0
2009-09-15 21:45:00,1.6493,1.6494,1.6493,1.64935,165900000.0
2009-09-15 21:46:00,1.64935,1.6496,1.64935,1.64955,132600000.0
2009-09-15 21:47:00,1.64955,1.6497,1.64955,1.64965,23700000.0
2009-09-15 21:48:00,1.6496,1.6496,1.64955,1.6496,244900000.0
2009-09-15 21:49:00,1.6496,1.6496,1.6495,1.6496,92600000.0
2009-09-15 21:50:00,1.6496,1.64985,1.64945,1.64985,125100000.0
2009-09-15 21:51:00,1.64985,1.64995,1.6498,1.6499,68200000.0
2009-09-15 21:52:00,1.64995,1.65,1.64975,1.64975,61100000.0
2009-09-15 21:53:00,1.6498,1.6499,1.64975,1.6498,60700000.0
2009-09-15 21:54:00,1.6498,1.65015,1.6498,1.6501,100200000.0
2009-09-15 21:55:00,1.6501,1.65015,1.65,1.65,171300000.0
2009-09-15 21:56:00,1.65,1.65,1.6498,1.64985,78200000.0
2009-09-15 21:57:00,1.64985,1.6499,1.64985,1.6499,37700000.0
2009-09-15 21:58:00,1.6499,1.6499,1.6498,1.6499,118200000.0
2009-09-15 21:59:00,1.64995,1.6501,1.64995,1.6501,187600000.0
2009-09-15 22:00:00,1.65005,1.6502,1.64995,1.6501,81100000.0
2009-09-15 22:01:00,1.6501,1.65015,1.64995,1.65015,56400000.0
2009-09-15 22:02:00,1.65015,1.65015,1.65005,1.65005,5200000.0
2009-09-15 22:03:00,1.65005,1.6502,1.65,1.6501,45900000.0
2009-09-15 22:04:00,1.6502,1.6502,1.65,1.65,26100000.0
2009-09-15 22:05:00,1.65,1.6501,1.65,1.65005,13700000.0
2009-09-15 22:06:00,1.6501,1.6501,1.6498,1.6498,72500000.0
2009-09-15 22:07:00,1.6498,1.64985,1.6498,1.6498,125400000.0
2009-09-15 22:08:00,1.6498,1.64985,1.6497,1.64975,108100000.0
2009-09-15 22:09:00,1.64975,1.64975,1.64965,1.64965,7300000.0
2009-09-15 22:10:00,1.64965,1.64965,1.64965,1.64965,14600000.0
2009-09-15 22:11:00,1.64965,1.6497,1.6496,1.64965,44500000.0
2009-09-15 22:12:00,1.64965,1.6497,1.64955,1.64955,45800000.0
2009-09-15 22:13:00,1.64955,1.64985,1.64955,1.64985,101300000.0
2009-09-15 22:14:00,1.6498,1.64985,1.64975,1.64975,16800000.0
2009-09-15 22:15:00,1.6498,1.64995,1.6497,1.64995,100000000.0
2009-09-15 22:16:00,1.6499,1.6499,1.64985,1.64985,8400000.0
2009-09-15 22:17:00,1.64985,1.64985,1.6497,1.6497,7000000.0
2009-09-15 22:18:00,1.64965,1.64965,1.6495,1.6495,32600000.0
2009-09-15 22:19:00,1.6495,1.6495,1.6495,1.6495,10600000.0
2009-09-15 22:20:00,1.6495,1.6495,1.6493,1.6495,71500000.0
2009-09-15 22:21:00,1.64945,1.64945,1.64925,1.6494,20700000.0
2009-09-15 22:22:00,1.6494,1.6494,1.64925,1.64925,27600000.0
2009-09-15 22:23:00,1.64925,1.64925,1.64925,1.64925,19200000.0
2009-09-15 22:24:00,1.64925,1.6493,1.64925,1.6493,24500000.0
2009-09-15 22:25:00,1.6493,1.6493,1.6493,1.6493,6400000.0
2009-09-15 22:26:00,1.6493,1.6494,1.64915,1.6492,61000000.0
2009-09-15 22:27:00,1.6492,1.64925,1.64915,1.6492,44800000.0
2009-09-15 22:28:00,1.6492,1.6492,1.6492,1.6492,9200000.0
2009-09-15 22:29:00,1.6492,1.6492,1.6491,1.6491,65200000.0
2009-09-15 22:30:00,1.64945,1.64945,1.6491,1.6494,74800000.0
2009-09-15 22:31:00,1.6494,1.6494,1.6493,1.6494,23600000.0
2009-09-15 22:32:00,1.6494,1.64955,1.6494,1.64955,5800000.0
2009-09-15 22:33:00,1.64945,1.64945,1.64925,1.6493,37400000.0
2009-09-15 22:34:00,1.6493,1.6493,1.64915,1.6493,36900000.0
2009-09-15 22:35:00,1.6493,1.6493,1.64915,1.64915,45400000.0
2009-09-15 22:36:00,1.64915,1.6492,1.6491,1.6491,38000000.0
2009-09-15 22:37:00,1.6491,1.6491,1.6491,1.6491,19200000.0
2009-09-15 22:38:00,1.64905,1.6491,1.64905,1.6491,12800000.0
2009-09-15 22:39:00,1.6491,1.6491,1.64905,1.64905,33200000.0
2009-09-15 22:40:00,1.64905,1.6491,1.64895,1.64905,59600000.0
2009-09-15 22:41:00,1.6491,1.6491,1.64905,1.64905,2600000.0
2009-09-15 22:42:00,1.64905,1.64905,1.649,1.64905,19400000.0
2009-09-15 22:43:00,1.649,1.649,1.649,1.649,7800000.0
2009-09-15 22:44:00,1.649,1.6491,1.649,1.6491,26700000.0
2009-09-15 22:45:00,1.6491,1.6491,1.649,1.649,52800000.0
2009-09-15 22:46:00,1.649,1.649,1.649,1.649,6900000.0
2009-09-15 22:47:00,1.649,1.6492,1.649,1.6492,28700000.0
2009-09-15 22:48:00,1.6492,1.6492,1.6491,1.6491,59600000.0
2009-09-15 22:49:00,1.6492,1.6492,1.649,1.649,28800000.0
2009-09-15 22:50:00,1.649,1.6494,1.649,1.6491,73100000.0
2009-09-15 22:51:00,1.6491,1.6493,1.6491,1.64915,123200000.0
2009-09-15 22:52:00,1.64915,1.64915,1.64915,1.64915,16000000.0
2009-09-15 22:53:00,1.64915,1.64915,1.6491,1.6491,59400000.0
2009-09-15 22:54:00,1.6491,1.6492,1.64905,1.64905,40600000.0
2009-09-15 22:55:00,1.64905,1.6492,1.6489,1.649,55700000.0
2009-09-15 22:56:00,1.649,1.6491,1.64885,1.64885,23400000.0
2009-09-15 22:57:00,1.64885,1.64885,1.64855,1.64875,48300000.0
2009-09-15 22:58:00,1.64875,1.64875,1.6486,1.6487,36100000.0
2009-09-15 22:59:00,1.64865,1.64875,1.64845,1.64875,59400000.0
2009-09-15 23:00:00,1.6487,1.64875,1.6484,1.6484,14000000.0
2009-09-15 23:01:00,1.6484,1.64845,1.6484,1.64845,4000000.0
2009-09-15 23:02:00,1.64835,1.64835,1.64835,1.64835,1800000.0
2009-09-15 23:03:00,1.64845,1.6486,1.64835,1.6486,15200000.0
2009-09-15 23:04:00,1.6486,1.6486,1.6486,1.6486,2200000.0
2009-09-15 23:05:00,1.6486,1.64865,1.6486,1.64865,9000000.0
2009-09-15 23:06:00,1.6486,1.6486,1.6486,1.6486,2200000.0
2009-09-15 23:07:00,1.6486,1.64865,1.6486,1.64865,10000000.0
2009-09-15 23:08:00,1.64865,1.64875,1.64865,1.64875,6500000.0
2009-09-15 23:09:00,1.6487,1.6487,1.6487,1.6487,6000000.0
2009-09-15 23:10:00,1.64865,1.64865,1.6484,1.64855,18500000.0
2009-09-15 23:11:00,1.6485,1.6485,1.64845,1.64845,3800000.0
2009-09-15 23:12:00,1.64855,1.64875,1.64855,1.64865,17900000.0
2009-09-15 23:13:00,1.6487,1.6488,1.6485,1.6488,27200000.0
2009-09-15 23:14:00,1.64848,1.64856,1.64833,1.64842,234800000.0
2009-09-15 23:15:00,1.64847,1.64853,1.64845,1.64847,85900000.0
2009-09-15 23:16:00,1.6488,1.6493,1.64865,1.64865,49000000.0
2009-09-15 23:17:00,1.64865,1.6488,1.64865,1.6488,18800000.0
2009-09-15 23:18:00,1.6488,1.6488,1.6488,1.6488,6000000.0
2009-09-15 23:19:00,1.6488,1.6491,1.6488,1.6491,18800000.0
2009-09-15 23:20:00,1.6491,1.6491,1.6491,1.6491,4000000.0
2009-09-15 23:21:00,1.6491,1.6491,1.6491,1.6491,2000000.0
2009-09-15 23:22:00,1.6491,1.6491,1.64875,1.64875,20600000.0
2009-09-15 23:23:00,1.6487,1.6487,1.6487,1.6487,2000000.0
2009-09-15 23:24:00,1.6487,1.6487,1.6487,1.6487,2000000.0
2009-09-15 23:25:00,1.6487,1.64875,1.6487,1.64875,11300000.0
2009-09-15 23:26:00,1.6487,1.64895,1.6487,1.6489,65200000.0
2009-09-15 23:27:00,1.6489,1.6491,1.6489,1.6491,39400000.0
2009-09-15 23:28:00,1.6491,1.64915,1.649,1.64915,24200000.0
2009-09-15 23:29:00,1.64915,1.64915,1.649,1.649,20600000.0
2009-09-15 23:30:00,1.64895,1.649,1.64895,1.649,23200000.0
2009-09-15 23:31:00,1.64895,1.64895,1.64895,1.64895,16000000.0
2009-09-15 23:32:00,1.649,1.649,1.64865,1.64875,51100000.0
2009-09-15 23:33:00,1.6488,1.6488,1.6487,1.6487,8800000.0
2009-09-15 23:34:00,1.64855,1.64855,1.64845,1.64855,29000000.0
2009-09-15 23:35:00,1.64855,1.64855,1.64855,1.64855,20000000.0
2009-09-15 23:36:00,1.64855,1.6486,1.6483,1.6483,15600000.0
2009-09-15 23:37:00,1.6483,1.6483,1.64825,1.64825,25400000.0
2009-09-15 23:38:00,1.64825,1.64835,1.6482,1.6482,25300000.0
2009-09-15 23:39:00,1.6482,1.6484,1.6482,1.6484,31300000.0
2009-09-15 23:40:00,1.6484,1.6484,1.6484,1.6484,24000000.0
2009-09-15 23:41:00,1.6484,1.6484,1.6484,1.6484,24400000.0
2009-09-15 23:42:00,1.6484,1.6484,1.6483,1.64835,23400000.0
2009-09-15 23:43:00,1.64835,1.64835,1.64835,1.64835,2000000.0
2009-09-15 23:44:00,1.64829,1.64833,1.64809,1.6481,107100000.0
2009-09-15 23:45:00,1.64845,1.64855,1.64835,1.64835,29600000.0
2009-09-15 23:46:00,1.64835,1.64835,1.6483,1.6483,10600000.0
2009-09-15 23:47:00,1.6483,1.64845,1.6483,1.6484,6600000.0
2009-09-15 23:48:00,1.6484,1.6484,1.64835,1.64835,4400000.0
2009-09-15 23:49:00,1.64835,1.64855,1.6483,1.6483,51400000.0
2009-09-15 23:50:00,1.6483,1.6484,1.6483,1.6484,12600000.0
2009-09-15 23:51:00,1.64845,1.64855,1.6484,1.6484,12600000.0
2009-09-15 23:52:00,1.6484,1.64875,1.6484,1.64875,42700000.0
2009-09-15 23:53:00,1.64875,1.64875,1.64875,1.64875,10200000.0
2009-09-15 23:54:00,1.64875,1.64895,1.64855,1.6486,81900000.0
2009-09-15 23:55:00,1.64865,1.64865,1.6485,1.64865,22400000.0
2009-09-15 23:56:00,1.64865,1.64865,1.6486,1.6486,8200000.0
2009-09-15 23:57:00,1.6486,1.64865,1.64855,1.64865,11000000.0
2009-09-15 23:58:00,1.64865,1.64865,1.6486,1.6486,9000000.0
2009-09-15 23:59:00,1.6486,1.6486,1.6486,1.6486,8000000.0
2009-09-16 00:00:00,1.6486,1.6487,1.64855,1.6487,41200000.0
2009-09-16 00:01:00,1.6487,1.6487,1.6487,1.6487,4000000.0
2009-09-16 00:02:00,1.6487,1.6488,1.6487,1.6488,11000000.0
2009-09-16 00:03:00,1.6487,1.6487,1.6487,1.6487,27000000.0
2009-09-16 00:04:00,1.6487,1.6487,1.6487,1.6487,1000000.0
2009-09-16 00:05:00,1.6487,1.64875,1.64855,1.64875,38400000.0
2009-09-16 00:06:00,1.64875,1.6488,1.64875,1.6488,21400000.0
2009-09-16 00:07:00,1.6488,1.64885,1.64865,1.64865,21500000.0
2009-09-16 00:08:00,1.64865,1.64875,1.6486,1.6487,52300000.0
2009-09-16 00:09:00,1.6487,1.6489,1.6487,1.64875,36300000.0
2009-09-16 00:10:00,1.64875,1.64885,1.64875,1.6488,41300000.0
2009-09-16 00:11:00,1.64875,1.64905,1.64875,1.64895,30400000.0
2009-09-16 00:12:00,1.64895,1.64895,1.6489,1.6489,18000000.0
2009-09-16 00:13:00,1.6489,1.649,1.6489,1.649,26900000.0
2009-09-16 00:14:00,1.64895,1.64905,1.64885,1.64905,30100000.0
2009-09-16 00:15:00,1.649,1.64905,1.649,1.64905,29600000.0
2009-09-16 00:16:00,1.64905,1.64935,1.64895,1.64935,92200000.0
2009-09-16 00:17:00,1.64935,1.6494,1.6492,1.6492,47000000.0
2009-09-16 00:18:00,1.6492,1.64925,1.6492,1.64925,57000000.0
2009-09-16 00:19:00,1.64925,1.64945,1.6491,1.64925,86500000.0
2009-09-16 00:20:00,1.64925,1.6493,1.6492,1.6493,34000000.0
2009-09-16 00:21:00,1.6493,1.64935,1.64915,1.64915,49200000.0
2009-09-16 00:22:00,1.6491,1.64935,1.64905,1.6492,72400000.0
2009-09-16 00:23:00,1.6492,1.6494,1.6492,1.6492,16200000.0
2009-09-16 00:24:00,1.6492,1.6492,1.6492,1.6492,30400000.0
2009-09-16 00:25:00,1.6491,1.64915,1.6491,1.64915,9400000.0
2009-09-16 00:26:00,1.6492,1.6493,1.64915,1.64915,6000000.0
2009-09-16 00:27:00,1.64915,1.6494,1.6491,1.6491,57500000.0
2009-09-16 00:28:00,1.6491,1.6494,1.64895,1.649,86300000.0
2009-09-16 00:29:00,1.64905,1.6491,1.6489,1.64905,69300000.0
2009-09-16 00:30:00,1.6491,1.6491,1.649,1.64905,51700000.0
2009-09-16 00:31:00,1.6491,1.6491,1.649,1.64905,23400000.0
2009-09-16 00:32:00,1.64905,1.64905,1.649,1.64905,28800000.0
2009-09-16 00:33:00,1.64905,1.6491,1.649,1.6491,25800000.0
2009-09-16 00:34:00,1.64905,1.6491,1.64905,1.6491,2000000.0
2009-09-16 00:35:00,1.6491,1.6491,1.6491,1.6491,2000000.0
2009-09-16 00:36:00,1.6491,1.64915,1.649,1.64915,45600000.0
2009-09-16 00:37:00,1.64915,1.64915,1.64905,1.64905,27900000.0
2009-09-16 00:38:00,1.64905,1.6491,1.64905,1.64905,51900000.0
2009-09-16 00:39:00,1.64905,1.64905,1.64905,1.64905,12100000.0
2009-09-16 00:40:00,1.64905,1.6491,1.64905,1.64905,21800000.0
2009-09-16 00:41:00,1.64905,1.64905,1.64905,1.64905,33100000.0
2009-09-16 00:42:00,1.64905,1.64905,1.64905,1.64905,20600000.0
2009-09-16 00:43:00,1.64905,1.64905,1.64905,1.64905,15900000.0
2009-09-16 00:44:00,1.64905,1.64905,1.649,1.649,57200000.0
2009-09-16 00:45:00,1.649,1.649,1.649,1.649,11000000.0
2009-09-16 00:46:00,1.649,1.64905,1.649,1.649,29400000.0
2009-09-16 00:47:00,1.649,1.649,1.649,1.649,3000000.0
2009-09-16 00:48:00,1.649,1.649,1.6489,1.6489,6000000.0
2009-09-16 00:49:00,1.6489,1.6489,1.6486,1.6486,12900000.0
2009-09-16 00:50:00,1.6486,1.6486,1.6486,1.6486,2400000.0
2009-09-16 00:51:00,1.64865,1.64865,1.6484,1.6486,146400000.0
2009-09-16 00:52:00,1.6485,1.64865,1.64845,1.6485,27400000.0
2009-09-16 00:53:00,1.6485,1.6485,1.6485,1.6485,11400000.0
2009-09-16 00:54:00,1.6485,1.64855,1.64845,1.64845,42400000.0
2009-09-16 00:55:00,1.64845,1.6486,1.64845,1.64855,49200000.0
2009-09-16 00:56:00,1.64855,1.6487,1.64855,1.6487,53000000.0
2009-09-16 00:57:00,1.6487,1.6487,1.64865,1.64865,50000000.0
2009-09-16 00:58:00,1.6487,1.6487,1.6487,1.6487,12800000.0
2009-09-16 00:59:00,1.6487,1.6487,1.64855,1.6486,58600000.0
2009-09-16 01:00:00,1.6486,1.64865,1.64855,1.64865,76900000.0
2009-09-16 01:01:00,1.64865,1.6488,1.64865,1.6487,18100000.0
2009-09-16 01:02:00,1.6487,1.6487,1.64865,1.64865,28900000.0
2009-09-16 01:03:00,1.64865,1.64865,1.6484,1.64845,81500000.0
2009-09-16 01:04:00,1.64845,1.64845,1.64835,1.6484,31200000.0
2009-09-16 01:05:00,1.6484,1.6484,1.64835,1.6484,41000000.0
2009-09-16 01:06:00,1.64835,1.6484,1.64825,1.6484,128900000.0
2009-09-16 01:07:00,1.6484,1.64845,1.6484,1.6484,111200000.0
2009-09-16 01:08:00,1.6484,1.6484,1.64825,1.64825,52000000.0
2009-09-16 01:09:00,1.64825,1.64825,1.64815,1.64815,93900000.0
2009-09-16 01:10:00,1.64815,1.6482,1.64815,1.6482,33200000.0
2009-09-16 01:11:00,1.64825,1.6484,1.64825,1.6484,36400000.0
2009-09-16 01:12:00,1.6484,1.64845,1.64825,1.64825,224500000.0
2009-09-16 01:13:00,1.64825,1.64825,1.6482,1.64825,27600000.0
2009-09-16 01:14:00,1.64825,1.64825,1.6482,1.64825,44200000.0
2009-09-16 01:15:00,1.64825,1.6483,1.6481,1.64815,89100000.0
2009-09-16 01:16:00,1.6482,1.6483,1.6482,1.6483,42700000.0
2009-09-16 01:17:00,1.6483,1.64835,1.64825,1.64835,73200000.0
2009-09-16 01:18:00,1.64835,1.6484,1.64835,1.6484,8000000.0
2009-09-16 01:19:00,1.6484,1.6487,1.6484,1.6487,44900000.0
2009-09-16 01:20:00,1.6487,1.64875,1.64865,1.64875,22100000.0
2009-09-16 01:21:00,1.64875,1.64875,1.64845,1.64845,40800000.0
2009-09-16 01:22:00,1.64845,1.6486,1.64845,1.6486,27100000.0
2009-09-16 01:23:00,1.6486,1.6486,1.6486,1.6486,1000000.0
2009-09-16 01:24:00,1.6486,1.6486,1.64855,1.6486,18600000.0
2009-09-16 01:25:00,1.6486,1.64875,1.6486,1.64865,26100000.0
2009-09-16 01:26:00,1.6488,1.64885,1.64875,1.6488,25100000.0
2009-09-16 01:27:00,1.64885,1.6489,1.64885,1.64885,52200000.0
2009-09-16 01:28:00,1.64885,1.64895,1.64885,1.64895,22000000.0
2009-09-16 01:29:00,1.64895,1.6491,1.64895,1.64895,55100000.0
2009-09-16 01:30:00,1.649,1.649,1.649,1.649,13000000.0
2009-09-16 01:31:00,1.649,1.649,1.6484,1.6484,87000000.0
2009-09-16 01:32:00,1.64845,1.6485,1.64845,1.64845,11000000.0
2009-09-16 01:33:00,1.64855,1.64865,1.64855,1.64865,13700000.0
2009-09-16 01:34:00,1.64865,1.64865,1.6484,1.64845,23200000.0
2009-09-16 01:35:00,1.64845,1.6485,1.64845,1.64845,6000000.0
2009-09-16 01:36:00,1.64845,1.64845,1.64845,1.64845,26100000.0
2009-09-16 01:37:00,1.6485,1.6486,1.6485,1.64855,12400000.0
2009-09-16 01:38:00,1.64855,1.6488,1.64855,1.6488,36900000.0
2009-09-16 01:39:00,1.6488,1.6488,1.64855,1.6487,26200000.0
2009-09-16 01:40:00,1.6486,1.64865,1.6486,1.64865,74800000.0
2009-09-16 01:41:00,1.6487,1.6488,1.6487,1.6488,32700000.0
2009-09-16 01:42:00,1.6488,1.64895,1.6488,1.64895,20500000.0
2009-09-16 01:43:00,1.64895,1.64895,1.64895,1.64895,4000000.0
2009-09-16 01:44:00,1.64895,1.649,1.64885,1.649,14000000.0
2009-09-16 01:45:00,1.649,1.649,1.649,1.649,2000000.0
2009-09-16 01:46:00,1.649,1.649,1.649,1.649,9000000.0
2009-09-16 01:47:00,1.649,1.6494,1.6489,1.6493,83500000.0
2009-09-16 01:48:00,1.6493,1.6496,1.64925,1.6493,157800000.0
2009-09-16 01:49:00,1.64935,1.64945,1.6493,1.6493,108100000.0
2009-09-16 01:50:00,1.6493,1.64945,1.6493,1.64945,93400000.0
2009-09-16 01:51:00,1.64945,1.6495,1.64945,1.6495,26700000.0
2009-09-16 01:52:00,1.6495,1.64965,1.6493,1.6493,50800000.0
2009-09-16 01:53:00,1.6493,1.6494,1.6493,1.6494,55000000.0
2009-09-16 01:54:00,1.6494,1.64945,1.6494,1.64945,36800000.0
2009-09-16 01:55:00,1.64945,1.64955,1.6494,1.6495,70500000.0
2009-09-16 01:56:00,1.6495,1.6495,1.6495,1.6495,73600000.0
2009-09-16 01:57:00,1.6495,1.6496,1.6492,1.64925,79100000.0
2009-09-16 01:58:00,1.64925,1.64945,1.64885,1.6489,139800000.0
2009-09-16 01:59:00,1.6489,1.649,1.64885,1.64885,87500000.0
2009-09-16 02:00:00,1.64895,1.649,1.6487,1.6488,86200000.0
2009-09-16 02:01:00,1.6488,1.64935,1.6488,1.6492,120300000.0
2009-09-16 02:02:00,1.6492,1.64935,1.6492,1.6492,163300000.0
2009-09-16 02:03:00,1.64925,1.64925,1.6489,1.64895,243100000.0
2009-09-16 02:04:00,1.649,1.649,1.6487,1.64895,167900000.0
2009-09-16 02:05:00,1.64895,1.64925,1.6489,1.64925,97900000.0
2009-09-16 02:06:00,1.6492,1.64935,1.64915,1.6492,156900000.0
2009-09-16 02:07:00,1.6492,1.64945,1.6491,1.6491,92300000.0
2009-09-16 02:08:00,1.64915,1.64915,1.6489,1.64915,150200000.0
2009-09-16 02:09:00,1.64915,1.6492,1.6491,1.64915,91700000.0
2009-09-16 02:10:00,1.64915,1.6497,1.64915,1.6496,119800000.0
2009-09-16 02:11:00,1.6495,1.64975,1.6495,1.64975,87200000.0
2009-09-16 02:12:00,1.64975,1.65,1.6497,1.65,69200000.0
2009-09-16 02:13:00,1.65,1.65,1.64995,1.65,99200000.0
2009-09-16 02:14:00,1.65,1.65,1.6499,1.65,15400000.0
2009-09-16 02:15:00,1.65,1.65005,1.6499,1.64995,51400000.0
2009-09-16 02:16:00,1.64995,1.64995,1.64995,1.64995,25000000.0
2009-09-16 02:17:00,1.65,1.6504,1.65,1.65035,297799998.0
2009-09-16 02:18:00,1.65035,1.65035,1.6502,1.6503,102300000.0
2009-09-16 02:19:00,1.6503,1.6503,1.6503,1.6503,148200000.0
2009-09-16 02:20:00,1.6503,1.6507,1.6503,1.65065,92300000.0
2009-09-16 02:21:00,1.65065,1.65065,1.6503,1.6505,187600000.0
2009-09-16 02:22:00,1.65055,1.65075,1.6505,1.65055,194400000.0
2009-09-16 02:23:00,1.65055,1.65065,1.6505,1.65055,216300000.0
2009-09-16 02:24:00,1.65055,1.6507,1.6505,1.6506,282100000.0
2009-09-16 02:25:00,1.6506,1.65065,1.6506,1.6506,96900000.0
2009-09-16 02:26:00,1.6506,1.6508,1.6504,1.6508,114200000.0
2009-09-16 02:27:00,1.6508,1.651,1.65065,1.651,222700000.0
2009-09-16 02:28:00,1.651,1.6513,1.65095,1.6512,184200000.0
2009-09-16 02:29:00,1.6512,1.6512,1.6511,1.6511,43900000.0
2009-09-16 02:30:00,1.6511,1.6512,1.65105,1.6511,145800000.0
2009-09-16 02:31:00,1.6511,1.65115,1.6511,1.65115,45200000.0
2009-09-16 02:32:00,1.65115,1.65115,1.6511,1.65115,37200000.0
2009-09-16 02:33:00,1.65115,1.65115,1.6508,1.6508,135100000.0
2009-09-16 02:34:00,1.6508,1.6508,1.65075,1.65075,40500000.0
2009-09-16 02:35:00,1.65075,1.6508,1.6503,1.65035,183300000.0
2009-09-16 02:36:00,1.65035,1.6506,1.65035,1.65055,102700000.0
2009-09-16 02:37:00,1.65055,1.6506,1.6504,1.6504,185400000.0
2009-09-16 02:38:00,1.6504,1.6504,1.65035,1.65035,81600000.0
2009-09-16 02:39:00,1.65035,1.6504,1.65035,1.65035,88400000.0
2009-09-16 02:40:00,1.65035,1.65035,1.65035,1.65035,96800000.0
2009-09-16 02:41:00,1.65035,1.6504,1.6503,1.65035,150400000.0
2009-09-16 02:42:00,1.65035,1.65035,1.6502,1.65025,116800000.0
2009-09-16 02:43:00,1.65025,1.65025,1.6501,1.6501,112200000.0
2009-09-16 02:44:00,1.6501,1.65015,1.65,1.65,114500000.0
2009-09-16 02:45:00,1.65,1.6501,1.65,1.65005,21300000.0
2009-09-16 02:46:00,1.65005,1.6501,1.65005,1.65005,64400000.0
2009-09-16 02:47:00,1.65005,1.6501,1.64995,1.6501,97100000.0
2009-09-16 02:48:00,1.65015,1.65075,1.65015,1.6507,304900000.0
2009-09-16 02:49:00,1.6507,1.65085,1.6506,1.65065,124000000.0
2009-09-16 02:50:00,1.65065,1.65075,1.6506,1.6506,57800000.0
2009-09-16 02:51:00,1.6506,1.6506,1.65055,1.65055,49300000.0
2009-09-16 02:52:00,1.65055,1.65065,1.6504,1.65065,111000000.0
2009-09-16 02:53:00,1.65065,1.65085,1.6506,1.6506,107700000.0
2009-09-16 02:54:00,1.6506,1.6506,1.6492,1.6496,139500000.0
2009-09-16 02:55:00,1.6498,1.6498,1.64945,1.64965,274400000.0
2009-09-16 02:56:00,1.64965,1.64985,1.6495,1.64985,126800000.0
2009-09-16 02:57:00,1.64985,1.65,1.6497,1.6498,101600000.0
2009-09-16 02:58:00,1.64975,1.65015,1.64975,1.65015,60600000.0
2009-09-16 02:59:00,1.65015,1.65015,1.6499,1.64995,110000000.0
2009-09-16 03:00:00,1.64995,1.64995,1.64985,1.6499,101600000.0
2009-09-16 03:01:00,1.6499,1.6499,1.6497,1.6497,215300000.0
2009-09-16 03:02:00,1.64975,1.64975,1.6497,1.6497,54000000.0
2009-09-16 03:03:00,1.6497,1.64995,1.6497,1.6499,190700000.0
2009-09-16 03:04:00,1.6499,1.6499,1.64955,1.64975,132000000.0
2009-09-16 03:05:00,1.64975,1.6498,1.64975,1.64975,102100000.0
2009-09-16 03:06:00,1.64975,1.6498,1.64975,1.6498,89600000.0
2009-09-16 03:07:00,1.6498,1.6498,1.6497,1.6497,115200000.0
2009-09-16 03:08:00,1.6497,1.6499,1.6497,1.6499,102600000.0
2009-09-16 03:09:00,1.64995,1.65,1.6496,1.6496,47600000.0
2009-09-16 03:10:00,1.6496,1.6499,1.6496,1.64985,144700000.0
2009-09-16 03:11:00,1.64985,1.6501,1.6498,1.65,75500000.0
2009-09-16 03:12:00,1.65,1.6502,1.65,1.6501,200900000.0
2009-09-16 03:13:00,1.6501,1.6501,1.65,1.65,25600000.0
2009-09-16 03:14:00,1.65,1.65,1.64955,1.64955,171300000.0
2009-09-16 03:15:00,1.64955,1.64965,1.64935,1.64945,338700000.0
2009-09-16 03:16:00,1.64955,1.6496,1.6495,1.64955,42100000.0
2009-09-16 03:17:00,1.64955,1.64995,1.64955,1.6498,136100000.0
2009-09-16 03:18:00,1.6498,1.65,1.6498,1.6498,27600000.0
2009-09-16 03:19:00,1.6498,1.6498,1.64965,1.6497,61000000.0
2009-09-16 03:20:00,1.6497,1.64975,1.6495,1.6496,96600000.0
2009-09-16 03:21:00,1.6496,1.6496,1.6495,1.64955,74300000.0
2009-09-16 03:22:00,1.64955,1.6496,1.64955,1.6496,57900000.0
2009-09-16 03:23:00,1.64955,1.6496,1.64955,1.6496,28400000.0
2009-09-16 03:24:00,1.6497,1.64975,1.6497,1.6497,48300000.0
2009-09-16 03:25:00,1.6497,1.64975,1.6495,1.6497,172300000.0
2009-09-16 03:26:00,1.6497,1.6497,1.64945,1.6495,227900000.0
2009-09-16 03:27:00,1.6493,1.64965,1.6493,1.64955,129100000.0
2009-09-16 03:28:00,1.64955,1.6496,1.64945,1.64955,78500000.0
2009-09-16 03:29:00,1.64955,1.64965,1.64915,1.6492,163600000.0
2009-09-16 03:30:00,1.6492,1.6496,1.64915,1.6496,99100000.0
2009-09-16 03:31:00,1.6496,1.64965,1.6495,1.6496,136400000.0
2009-09-16 03:32:00,1.6496,1.6498,1.6496,1.6498,161200000.0
2009-09-16 03:33:00,1.6498,1.6499,1.64965,1.6497,90100000.0
2009-09-16 03:34:00,1.6497,1.6498,1.64965,1.6497,153300000.0
2009-09-16 03:35:00,1.6497,1.6497,1.6497,1.6497,25300000.0
2009-09-16 03:36:00,1.6497,1.6497,1.6497,1.6497,90600000.0
2009-09-16 03:37:00,1.6497,1.6499,1.6497,1.6499,86200000.0
2009-09-16 03:38:00,1.6499,1.6499,1.6499,1.6499,8000000.0
2009-09-16 03:39:00,1.6499,1.6501,1.64955,1.6496,127500000.0
2009-09-16 03:40:00,1.6496,1.6496,1.6495,1.6495,113500000.0
2009-09-16 03:41:00,1.6495,1.6495,1.649,1.649,83400000.0
2009-09-16 03:42:00,1.649,1.6492,1.64875,1.64915,116200000.0
2009-09-16 03:43:00,1.64915,1.6493,1.64915,1.6493,76300000.0
2009-09-16 03:44:00,1.6494,1.64945,1.64935,1.64935,83800000.0
2009-09-16 03:45:00,1.64935,1.6494,1.6493,1.6493,69400000.0
2009-09-16 03:46:00,1.6493,1.6493,1.6489,1.6489,98500000.0
2009-09-16 03:47:00,1.6489,1.64895,1.6489,1.64895,22300000.0
2009-09-16 03:48:00,1.6488,1.6489,1.6487,1.6489,101600000.0
2009-09-16 03:49:00,1.6489,1.649,1.6489,1.6489,105800000.0
2009-09-16 03:50:00,1.6489,1.649,1.6489,1.649,57600000.0
2009-09-16 03:51:00,1.649,1.64905,1.6489,1.64905,86900000.0
2009-09-16 03:52:00,1.6491,1.6494,1.64905,1.6492,65900000.0
2009-09-16 03:53:00,1.6492,1.64935,1.64915,1.6492,95000000.0
2009-09-16 03:54:00,1.6492,1.6494,1.64915,1.64935,36900000.0
2009-09-16 03:55:00,1.64935,1.64935,1.64905,1.6491,216000000.0
2009-09-16 03:56:00,1.6491,1.6491,1.649,1.6491,126200000.0
2009-09-16 03:57:00,1.6491,1.6491,1.64895,1.649,99300000.0
2009-09-16 03:58:00,1.649,1.64915,1.64895,1.64895,116700000.0
2009-09-16 03:59:00,1.64895,1.64895,1.64895,1.64895,12700000.0
2009-09-16 04:00:00,1.64895,1.64895,1.64875,1.6488,61600000.0
2009-09-16 04:01:00,1.6488,1.64885,1.6484,1.6484,138800000.0
2009-09-16 04:02:00,1.6485,1.6487,1.6485,1.6485,169800000.0
2009-09-16 04:03:00,1.6485,1.6485,1.6483,1.64845,113100000.0
2009-09-16 04:04:00,1.64845,1.6487,1.64845,1.6487,68800000.0
2009-09-16 04:05:00,1.64865,1.64865,1.64855,1.6486,36000000.0
2009-09-16 04:06:00,1.64865,1.64865,1.64855,1.64855,66800000.0
2009-09-16 04:07:00,1.6486,1.6486,1.6486,1.6486,25800000.0
2009-09-16 04:08:00,1.6486,1.6487,1.6486,1.6487,100100000.0
2009-09-16 04:09:00,1.64865,1.6487,1.64865,1.64865,27200000.0
2009-09-16 04:10:00,1.6487,1.6487,1.64865,1.64865,39600000.0
2009-09-16 04:11:00,1.64865,1.6487,1.6483,1.6483,115800000.0
2009-09-16 04:12:00,1.6483,1.64845,1.6483,1.6483,118700000.0
2009-09-16 04:13:00,1.6483,1.6484,1.6482,1.64835,132700000.0
2009-09-16 04:14:00,1.64835,1.6484,1.64825,1.6484,88400000.0
2009-09-16 04:15:00,1.64835,1.64835,1.64835,1.64835,14400000.0
2009-09-16 04:16:00,1.64835,1.64835,1.64805,1.64805,159900000.0
2009-09-16 04:17:00,1.64805,1.64805,1.6478,1.6479,244000000.0
2009-09-16 04:18:00,1.6479,1.64805,1.6479,1.64805,149600000.0
2009-09-16 04:19:00,1.64805,1.64825,1.64805,1.64825,128800000.0
2009-09-16 04:20:00,1.64825,1.64825,1.6482,1.64825,90600000.0
2009-09-16 04:21:00,1.6482,1.6482,1.64795,1.64795,38200000.0
2009-09-16 04:22:00,1.64795,1.648,1.64795,1.64795,66000000.0
2009-09-16 04:23:00,1.64795,1.648,1.6478,1.64785,169100000.0
2009-09-16 04:24:00,1.64785,1.64795,1.6478,1.6479,159200000.0
2009-09-16 04:25:00,1.64785,1.64785,1.6478,1.6478,289300000.0
2009-09-16 04:26:00,1.6478,1.6478,1.6478,1.6478,12000000.0
2009-09-16 04:27:00,1.6478,1.64785,1.6478,1.6478,22000000.0
2009-09-16 04:28:00,1.6478,1.64785,1.6478,1.64785,92900000.0
2009-09-16 04:29:00,1.64785,1.64785,1.6478,1.6478,78200000.0
2009-09-16 04:30:00,1.6478,1.6482,1.6478,1.6482,69300000.0
2009-09-16 04:31:00,1.6482,1.6482,1.6481,1.6481,114800000.0
2009-09-16 04:32:00,1.6481,1.64825,1.6481,1.6482,57300000.0
2009-09-16 04:33:00,1.6482,1.6482,1.6481,1.64815,87000000.0
2009-09-16 04:34:00,1.64815,1.6482,1.6481,1.6482,47000000.0
2009-09-16 04:35:00,1.6482,1.6482,1.648,1.648,113600000.0
2009-09-16 04:36:00,1.648,1.648,1.6478,1.6478,142800000.0
2009-09-16 04:37:00,1.6478,1.6478,1.6478,1.6478,30000000.0
2009-09-16 04:38:00,1.6478,1.6479,1.64765,1.64765,160900000.0
2009-09-16 04:39:00,1.64765,1.64775,1.64695,1.647,155700000.0
2009-09-16 04:40:00,1.64695,1.64795,1.64695,1.64765,245100000.0
2009-09-16 04:41:00,1.64765,1.6477,1.6469,1.6469,201600000.0
2009-09-16 04:42:00,1.6469,1.64705,1.6467,1.6467,225300000.0
2009-09-16 04:43:00,1.6467,1.6468,1.6465,1.6465,164100000.0
2009-09-16 04:44:00,1.6465,1.64675,1.6465,1.64675,130700000.0
2009-09-16 04:45:00,1.64675,1.64705,1.64675,1.64685,126800000.0
2009-09-16 04:46:00,1.64685,1.647,1.64685,1.647,51500000.0
2009-09-16 04:47:00,1.647,1.6473,1.647,1.64725,129000000.0
2009-09-16 04:48:00,1.64725,1.64735,1.64725,1.64735,62700000.0
2009-09-16 04:49:00,1.6473,1.6473,1.64725,1.6473,44600000.0
2009-09-16 04:50:00,1.6473,1.6473,1.6471,1.6472,69500000.0
2009-09-16 04:51:00,1.6472,1.6472,1.647,1.64715,82200000.0
2009-09-16 04:52:00,1.6472,1.64725,1.6471,1.6471,43300000.0
2009-09-16 04:53:00,1.6471,1.6471,1.64675,1.64675,60400000.0
2009-09-16 04:54:00,1.64675,1.647,1.64675,1.64695,78400000.0
2009-09-16 04:55:00,1.64695,1.64705,1.6469,1.647,88300000.0
2009-09-16 04:56:00,1.647,1.647,1.6468,1.6469,43000000.0
2009-09-16 04:57:00,1.64695,1.64695,1.6469,1.6469,40000000.0
2009-09-16 04:58:00,1.6469,1.647,1.6469,1.6469,50900000.0
2009-09-16 04:59:00,1.6469,1.64705,1.6469,1.64705,24100000.0
2009-09-16 05:00:00,1.64705,1.64705,1.6468,1.64685,92000000.0
2009-09-16 05:01:00,1.64685,1.64735,1.64685,1.647,171500000.0
2009-09-16 05:02:00,1.647,1.647,1.6469,1.64695,81400000.0
2009-09-16 05:03:00,1.647,1.647,1.64695,1.64695,71400000.0
2009-09-16 05:04:00,1.647,1.64705,1.647,1.647,95400000.0
2009-09-16 05:05:00,1.64705,1.64705,1.64695,1.647,100800000.0
2009-09-16 05:06:00,1.647,1.6471,1.647,1.6471,35800000.0
2009-09-16 05:07:00,1.6471,1.64725,1.6471,1.6472,99400000.0
2009-09-16 05:08:00,1.6472,1.6472,1.6471,1.6471,34300000.0
2009-09-16 05:09:00,1.6471,1.6472,1.6471,1.6472,80200000.0
2009-09-16 05:10:00,1.64735,1.64735,1.6464,1.64665,178000000.0
2009-09-16 05:11:00,1.64665,1.64665,1.6466,1.6466,212000000.0
2009-09-16 05:12:00,1.6466,1.64675,1.64645,1.64675,221900000.0
2009-09-16 05:13:00,1.64675,1.64675,1.6461,1.6463,213400000.0
2009-09-16 05:14:00,1.6463,1.64635,1.6461,1.6461,198100000.0
2009-09-16 05:15:00,1.6461,1.64625,1.64605,1.6461,163100000.0
2009-09-16 05:16:00,1.6461,1.6461,1.6454,1.6454,276400000.0
2009-09-16 05:17:00,1.6452,1.64565,1.6451,1.6456,156900000.0
2009-09-16 05:18:00,1.6456,1.64595,1.6456,1.6459,154500000.0
2009-09-16 05:19:00,1.6459,1.6459,1.64565,1.6457,129100000.0
2009-09-16 05:20:00,1.6458,1.6461,1.6457,1.6461,149400000.0
2009-09-16 05:21:00,1.6461,1.6465,1.6461,1.64625,209000000.0
2009-09-16 05:22:00,1.6462,1.6463,1.6462,1.6462,162700000.0
2009-09-16 05:23:00,1.6462,1.6463,1.64605,1.6462,136800000.0
2009-09-16 05:24:00,1.64615,1.6467,1.64615,1.6465,120900000.0
2009-09-16 05:25:00,1.6465,1.6465,1.6463,1.64635,194200000.0
2009-09-16 05:26:00,1.64635,1.6466,1.64635,1.6466,129600000.0
2009-09-16 05:27:00,1.6466,1.6469,1.6465,1.6468,153600000.0
2009-09-16 05:28:00,1.6468,1.6469,1.64665,1.6468,116100000.0
2009-09-16 05:29:00,1.6468,1.6468,1.64625,1.64625,152200000.0
2009-09-16 05:30:00,1.64625,1.6465,1.64605,1.6465,206700000.0
2009-09-16 05:31:00,1.6465,1.64665,1.6465,1.6466,57500000.0
2009-09-16 05:32:00,1.6466,1.6467,1.6465,1.64665,54700000.0
2009-09-16 05:33:00,1.64665,1.6468,1.64655,1.64665,182900000.0
2009-09-16 05:34:00,1.64665,1.6467,1.64655,1.6466,262700000.0
2009-09-16 05:35:00,1.6466,1.64665,1.6466,1.6466,94600000.0
2009-09-16 05:36:00,1.6466,1.64685,1.6466,1.6468,122000000.0
2009-09-16 05:37:00,1.6468,1.6473,1.6468,1.64705,171700000.0
2009-09-16 05:38:00,1.64705,1.64725,1.6468,1.64685,193400000.0
2009-09-16 05:39:00,1.64685,1.64725,1.64685,1.6471,167800000.0
2009-09-16 05:40:00,1.6471,1.6475,1.647,1.6471,225000000.0
2009-09-16 05:41:00,1.64715,1.64715,1.64675,1.64685,205200000.0
2009-09-16 05:42:00,1.64685,1.64705,1.64685,1.647,67800000.0
2009-09-16 05:43:00,1.647,1.6473,1.647,1.64725,143100000.0
2009-09-16 05:44:00,1.64725,1.64725,1.6472,1.64725,47100000.0
2009-09-16 05:45:00,1.64725,1.6475,1.64725,1.6473,224700000.0
2009-09-16 05:46:00,1.6473,1.64735,1.6472,1.6473,128500000.0
2009-09-16 05:47:00,1.6473,1.6476,1.6472,1.64755,78900000.0
2009-09-16 05:48:00,1.64755,1.64755,1.6473,1.64735,70600000.0
2009-09-16 05:49:00,1.6474,1.64755,1.6472,1.6472,146600000.0
2009-09-16 05:50:00,1.64725,1.64725,1.6471,1.64715,99500000.0
2009-09-16 05:51:00,1.6471,1.6475,1.6471,1.6475,116900000.0
2009-09-16 05:52:00,1.6475,1.6476,1.6471,1.6471,99100000.0
2009-09-16 05:53:00,1.64715,1.6473,1.6471,1.64725,63500000.0
2009-09-16 05:54:00,1.64725,1.64735,1.64705,1.64715,91500000.0
2009-09-16 05:55:00,1.64715,1.64725,1.6471,1.64725,115300000.0
2009-09-16 05:56:00,1.64725,1.64725,1.6471,1.6472,220500000.0
2009-09-16 05:57:00,1.6472,1.64725,1.6472,1.64725,83500000.0
2009-09-16 05:58:00,1.64725,1.6473,1.6472,1.64725,73900000.0
2009-09-16 05:59:00,1.64725,1.64735,1.64725,1.6473,166800000.0
2009-09-16 06:00:00,1.6473,1.6473,1.6472,1.6472,84400000.0
2009-09-16 06:01:00,1.6471,1.64715,1.64685,1.64685,191400000.0
2009-09-16 06:02:00,1.64685,1.647,1.6468,1.6469,107900000.0
2009-09-16 06:03:00,1.6469,1.6469,1.64675,1.6468,104700000.0
2009-09-16 06:04:00,1.6468,1.6468,1.6464,1.6465,268100000.0
2009-09-16 06:05:00,1.6465,1.6466,1.6464,1.6464,69900000.0
2009-09-16 06:06:00,1.6464,1.6464,1.6463,1.6464,85100000.0
2009-09-16 06:07:00,1.6464,1.6464,1.6462,1.6464,93800000.0
2009-09-16 06:08:00,1.6463,1.6465,1.6463,1.64645,85400000.0
2009-09-16 06:09:00,1.64645,1.6465,1.6464,1.6464,46600000.0
2009-09-16 06:10:00,1.6464,1.64645,1.6462,1.64625,113700000.0
2009-09-16 06:11:00,1.64625,1.64655,1.64625,1.64655,72700000.0
2009-09-16 06:12:00,1.64655,1.64665,1.6465,1.64655,60800000.0
2009-09-16 06:13:00,1.64655,1.6466,1.64655,1.64655,22300000.0
2009-09-16 06:14:00,1.64655,1.6467,1.6465,1.6466,44400000.0
2009-09-16 06:15:00,1.6466,1.64665,1.6466,1.64665,15700000.0
2009-09-16 06:16:00,1.64665,1.64665,1.6464,1.6464,84500000.0
2009-09-16 06:17:00,1.6464,1.64645,1.6463,1.64635,130300000.0
2009-09-16 06:18:00,1.64635,1.6464,1.6462,1.6463,167000000.0
2009-09-16 06:19:00,1.6463,1.64665,1.6463,1.64665,256700000.0
2009-09-16 06:20:00,1.64665,1.64685,1.6466,1.6468,285400000.0
2009-09-16 06:21:00,1.6468,1.6469,1.64665,1.64665,91100000.0
2009-09-16 06:22:00,1.6467,1.6467,1.6466,1.6466,60000000.0
2009-09-16 06:23:00,1.6466,1.64665,1.6466,1.64665,57000000.0
2009-09-16 06:24:00,1.64665,1.64665,1.6466,1.64665,32100000.0
2009-09-16 06:25:00,1.6466,1.64665,1.64635,1.64665,159900000.0
2009-09-16 06:26:00,1.64665,1.64705,1.64665,1.64685,131300000.0
2009-09-16 06:27:00,1.64685,1.6469,1.64685,1.64685,86100000.0
2009-09-16 06:28:00,1.64685,1.647,1.64685,1.6469,101500000.0
2009-09-16 06:29:00,1.6469,1.6469,1.6469,1.6469,29300000.0
2009-09-16 06:30:00,1.6469,1.647,1.6469,1.64695,56300000.0
2009-09-16 06:31:00,1.6469,1.647,1.6468,1.6469,85900000.0
2009-09-16 06:32:00,1.6469,1.64705,1.64685,1.6469,91400000.0
2009-09-16 06:33:00,1.6469,1.647,1.6468,1.6468,95100000.0
2009-09-16 06:34:00,1.6468,1.6468,1.64655,1.64665,129300000.0
2009-09-16 06:35:00,1.64665,1.64675,1.6466,1.64665,308700000.0
2009-09-16 06:36:00,1.64665,1.64665,1.64655,1.6466,260400000.0
2009-09-16 06:37:00,1.64655,1.64665,1.64655,1.6466,300300000.0
2009-09-16 06:38:00,1.6466,1.6467,1.64645,1.64655,102700000.0
2009-09-16 06:39:00,1.64655,1.64655,1.64605,1.6461,292900000.0
2009-09-16 06:40:00,1.6461,1.6461,1.64595,1.6461,191700000.0
2009-09-16 06:41:00,1.6461,1.64615,1.6461,1.6461,187200000.0
2009-09-16 06:42:00,1.6461,1.6464,1.64605,1.64635,187000000.0
2009-09-16 06:43:00,1.64635,1.64635,1.64615,1.6462,44300000.0
2009-09-16 06:44:00,1.64625,1.64625,1.6461,1.6461,94800000.0
2009-09-16 06:45:00,1.6461,1.64615,1.6458,1.6458,96100000.0
2009-09-16 06:46:00,1.6458,1.64595,1.6458,1.64595,118800000.0
2009-09-16 06:47:00,1.64595,1.64615,1.6459,1.6461,135200000.0
2009-09-16 06:48:00,1.6461,1.6463,1.64605,1.6463,119600000.0
2009-09-16 06:49:00,1.6463,1.64655,1.64625,1.64655,60300000.0
2009-09-16 06:50:00,1.6465,1.64655,1.64645,1.64655,41000000.0
2009-09-16 06:51:00,1.64645,1.64645,1.6463,1.6463,178500000.0
2009-09-16 06:52:00,1.6463,1.6463,1.646,1.646,97100000.0
2009-09-16 06:53:00,1.646,1.6461,1.64595,1.646,39500000.0
2009-09-16 06:54:00,1.646,1.646,1.64585,1.64585,108200000.0
2009-09-16 06:55:00,1.64585,1.646,1.64585,1.6459,114500000.0
2009-09-16 06:56:00,1.64595,1.64595,1.64585,1.6459,83900000.0
2009-09-16 06:57:00,1.6459,1.6459,1.6459,1.6459,64800000.0
2009-09-16 06:58:00,1.6459,1.6459,1.6458,1.6458,56600000.0
2009-09-16 06:59:00,1.6458,1.6459,1.6458,1.6458,132800000.0
2009-09-16 07:00:00,1.6458,1.6461,1.6458,1.64605,320800000.0
2009-09-16 07:01:00,1.64605,1.6462,1.64605,1.6462,300000000.0
2009-09-16 07:02:00,1.64625,1.6464,1.64625,1.6464,145200000.0
2009-09-16 07:03:00,1.6464,1.64645,1.6463,1.64645,276200000.0
2009-09-16 07:04:00,1.6464,1.64665,1.6463,1.64645,251400000.0
2009-09-16 07:05:00,1.6465,1.6465,1.64625,1.6464,460100000.0
2009-09-16 07:06:00,1.6464,1.6464,1.646,1.6461,293100000.0
2009-09-16 07:07:00,1.6461,1.6463,1.6461,1.6463,125100000.0
2009-09-16 07:08:00,1.6463,1.6463,1.64605,1.6461,355600000.0
2009-09-16 07:09:00,1.6462,1.6462,1.6456,1.64575,357800000.0
2009-09-16 07:10:00,1.6457,1.64595,1.6457,1.6459,214800000.0
2009-09-16 07:11:00,1.6459,1.64595,1.64585,1.64585,132800000.0
2009-09-16 07:12:00,1.64585,1.64585,1.6457,1.64575,74300000.0
2009-09-16 07:13:00,1.64575,1.64575,1.6456,1.6457,117500000.0
2009-09-16 07:14:00,1.64575,1.646,1.64575,1.646,123700000.0
2009-09-16 07:15:00,1.646,1.64605,1.6458,1.6458,164000000.0
2009-09-16 07:16:00,1.6458,1.646,1.6458,1.6458,113100000.0
2009-09-16 07:17:00,1.6458,1.6459,1.6458,1.6459,141000000.0
2009-09-16 07:18:00,1.64585,1.6459,1.6458,1.6458,30700000.0
2009-09-16 07:19:00,1.6458,1.6458,1.6457,1.6457,10800000.0
2009-09-16 07:20:00,1.6457,1.6458,1.6457,1.6457,194800000.0
2009-09-16 07:21:00,1.6457,1.64595,1.6457,1.64575,164300000.0
2009-09-16 07:22:00,1.64575,1.64575,1.6457,1.6457,46800000.0
2009-09-16 07:23:00,1.6457,1.6458,1.64555,1.6458,184500000.0
2009-09-16 07:24:00,1.6458,1.6458,1.64575,1.64575,34000000.0
2009-09-16 07:25:00,1.64575,1.64635,1.64575,1.64635,141200000.0
2009-09-16 07:26:00,1.64635,1.64635,1.646,1.6463,194800000.0
2009-09-16 07:27:00,1.6463,1.64655,1.6463,1.64645,80400000.0
2009-09-16 07:28:00,1.6464,1.6464,1.64585,1.64585,157700000.0
2009-09-16 07:29:00,1.64585,1.64585,1.64565,1.64575,106400000.0
2009-09-16 07:30:00,1.64575,1.646,1.64575,1.646,211600000.0
2009-09-16 07:31:00,1.64595,1.646,1.6458,1.6458,157800000.0
2009-09-16 07:32:00,1.6458,1.64585,1.6458,1.6458,59600000.0
2009-09-16 07:33:00,1.6458,1.6459,1.6458,1.6458,218600000.0
2009-09-16 07:34:00,1.6458,1.64585,1.64525,1.6454,340600000.0
2009-09-16 07:35:00,1.6454,1.6455,1.6452,1.6453,266600000.0
2009-09-16 07:36:00,1.6453,1.6457,1.6452,1.6456,236400000.0
2009-09-16 07:37:00,1.6456,1.64565,1.6453,1.64555,123000000.0
2009-09-16 07:38:00,1.6456,1.6456,1.6453,1.6453,161300000.0
2009-09-16 07:39:00,1.6453,1.64555,1.64515,1.6454,140300000.0
2009-09-16 07:40:00,1.64535,1.64535,1.645,1.6451,98700000.0
2009-09-16 07:41:00,1.64505,1.64505,1.6441,1.64415,285000000.0
2009-09-16 07:42:00,1.6442,1.64425,1.64315,1.64355,347500000.0
2009-09-16 07:43:00,1.6438,1.6443,1.6438,1.6442,258400000.0
2009-09-16 07:44:00,1.6442,1.64475,1.6442,1.64465,220200000.0
2009-09-16 07:45:00,1.6447,1.6452,1.6447,1.6452,191500000.0
2009-09-16 07:46:00,1.64515,1.64515,1.64495,1.645,246100000.0
2009-09-16 07:47:00,1.645,1.645,1.6444,1.64455,161300000.0
2009-09-16 07:48:00,1.64455,1.6449,1.6445,1.6447,165200000.0
2009-09-16 07:49:00,1.6446,1.6447,1.64445,1.6446,135600000.0
2009-09-16 07:50:00,1.6446,1.64485,1.6446,1.6446,167300000.0
2009-09-16 07:51:00,1.6446,1.6449,1.6446,1.6446,273500000.0
2009-09-16 07:52:00,1.6446,1.6446,1.6443,1.64435,119100000.0
2009-09-16 07:53:00,1.64435,1.6445,1.6442,1.6443,120600000.0
2009-09-16 07:54:00,1.6443,1.6443,1.6439,1.6439,337700000.0
2009-09-16 07:55:00,1.6439,1.64415,1.64385,1.64415,313100000.0
2009-09-16 07:56:00,1.64415,1.64415,1.64395,1.644,343400000.0
2009-09-16 07:57:00,1.644,1.6442,1.644,1.6441,242400000.0
2009-09-16 07:58:00,1.6441,1.6443,1.6441,1.64415,251100000.0
2009-09-16 07:59:00,1.6442,1.64445,1.6441,1.64445,267900000.0
2009-09-16 08:00:00,1.6446,1.6449,1.6446,1.6448,267300000.0
2009-09-16 08:01:00,1.6448,1.64535,1.64475,1.64525,144900000.0
2009-09-16 08:02:00,1.6453,1.6456,1.6452,1.6456,63900000.0
2009-09-16 08:03:00,1.6456,1.64595,1.6454,1.64575,162100000.0
2009-09-16 08:04:00,1.64575,1.64575,1.64545,1.6455,167900000.0
2009-09-16 08:05:00,1.6455,1.64625,1.64545,1.64625,188500000.0
2009-09-16 08:06:00,1.64625,1.64625,1.6453,1.64555,133800000.0
2009-09-16 08:07:00,1.6455,1.6456,1.64535,1.6454,201100000.0
2009-09-16 08:08:00,1.6454,1.6457,1.6454,1.64565,232500000.0
2009-09-16 08:09:00,1.6457,1.646,1.64565,1.646,152800000.0
2009-09-16 08:10:00,1.646,1.6468,1.6459,1.64655,295500000.0
2009-09-16 08:11:00,1.64655,1.64695,1.64655,1.64685,154700000.0
2009-09-16 08:12:00,1.64685,1.64685,1.64665,1.64675,89800000.0
2009-09-16 08:13:00,1.64675,1.6472,1.64675,1.64715,234600000.0
2009-09-16 08:14:00,1.64715,1.6476,1.64715,1.64735,233100000.0
2009-09-16 08:15:00,1.64735,1.648,1.64735,1.648,175200000.0
2009-09-16 08:16:00,1.648,1.6482,1.6479,1.6479,167200000.0
2009-09-16 08:17:00,1.6479,1.6479,1.64715,1.64715,206300000.0
2009-09-16 08:18:00,1.64715,1.6472,1.64645,1.64655,468200000.0
2009-09-16 08:19:00,1.64655,1.6467,1.64655,1.6467,169400000.0
2009-09-16 08:20:00,1.6467,1.64715,1.6467,1.6471,169100000.0
2009-09-16 08:21:00,1.6472,1.6473,1.64705,1.6473,221800000.0
2009-09-16 08:22:00,1.6473,1.6473,1.647,1.64715,138100000.0
2009-09-16 08:23:00,1.6471,1.6472,1.64685,1.64715,274200000.0
2009-09-16 08:24:00,1.64715,1.6472,1.64705,1.64705,264200000.0
2009-09-16 08:25:00,1.64705,1.6471,1.6467,1.647,347900000.0
2009-09-16 08:26:00,1.647,1.64725,1.6468,1.6471,190600000.0
2009-09-16 08:27:00,1.6471,1.64745,1.64685,1.64735,128800000.0
2009-09-16 08:28:00,1.64735,1.64775,1.64735,1.6477,113600000.0
2009-09-16 08:29:00,1.64775,1.6479,1.64765,1.64785,261500000.0
2009-09-16 08:30:00,1.64785,1.648,1.6476,1.6476,354500000.0
2009-09-16 08:31:00,1.64755,1.64755,1.64715,1.64715,162100000.0
2009-09-16 08:32:00,1.64715,1.64725,1.64675,1.64675,151500000.0
2009-09-16 08:33:00,1.6467,1.6467,1.6463,1.6465,256200000.0
2009-09-16 08:34:00,1.6465,1.6465,1.64585,1.64605,397200000.0
2009-09-16 08:35:00,1.64605,1.64635,1.64605,1.64615,188300000.0
2009-09-16 08:36:00,1.64615,1.64675,1.6461,1.6466,257400000.0
2009-09-16 08:37:00,1.64655,1.64655,1.6462,1.6462,75200000.0
2009-09-16 08:38:00,1.6462,1.64635,1.64615,1.6463,89000000.0
2009-09-16 08:39:00,1.64625,1.64625,1.646,1.646,227800000.0
2009-09-16 08:40:00,1.646,1.6462,1.6459,1.64615,289500000.0
2009-09-16 08:41:00,1.6462,1.6463,1.646,1.6462,271500000.0
2009-09-16 08:42:00,1.6462,1.6467,1.6462,1.6466,241800000.0
2009-09-16 08:43:00,1.6466,1.64675,1.6466,1.6467,135000000.0
2009-09-16 08:44:00,1.6467,1.6467,1.64655,1.64655,221000000.0
2009-09-16 08:45:00,1.64655,1.6469,1.6464,1.6469,177500000.0
2009-09-16 08:46:00,1.6469,1.6472,1.6469,1.6469,164000000.0
2009-09-16 08:47:00,1.6469,1.6472,1.6469,1.64715,138100000.0
2009-09-16 08:48:00,1.64715,1.6473,1.64695,1.6473,216500000.0
2009-09-16 08:49:00,1.6473,1.64735,1.64705,1.64705,129300000.0
2009-09-16 08:50:00,1.647,1.647,1.64675,1.64695,125500000.0
2009-09-16 08:51:00,1.647,1.647,1.64605,1.6461,303000000.0
2009-09-16 08:52:00,1.6461,1.64615,1.6461,1.64615,177700000.0
2009-09-16 08:53:00,1.64615,1.64625,1.64595,1.6462,515500001.0
2009-09-16 08:54:00,1.64625,1.6464,1.64605,1.64605,371600000.0
2009-09-16 08:55:00,1.64605,1.6462,1.64595,1.64615,406599999.0
2009-09-16 08:56:00,1.6461,1.6463,1.6461,1.6463,84100000.0
2009-09-16 08:57:00,1.64625,1.6463,1.64615,1.6463,161900000.0
2009-09-16 08:58:00,1.6464,1.6464,1.6461,1.6463,79900000.0
2009-09-16 08:59:00,1.6463,1.6467,1.6462,1.6465,322700000.0
2009-09-16 09:00:00,1.64635,1.6467,1.64635,1.64635,136400000.0
2009-09-16 09:01:00,1.6464,1.64705,1.64635,1.647,214600000.0
2009-09-16 09:02:00,1.647,1.648,1.6469,1.64775,264500000.0
2009-09-16 09:03:00,1.64775,1.649,1.64765,1.64875,196200000.0
2009-09-16 09:04:00,1.6487,1.64875,1.648,1.6481,240100000.0
2009-09-16 09:05:00,1.6481,1.6484,1.6481,1.6484,157800000.0
2009-09-16 09:06:00,1.6484,1.64845,1.64805,1.6483,326800000.0
2009-09-16 09:07:00,1.6483,1.6485,1.6482,1.64825,401500000.0
2009-09-16 09:08:00,1.64825,1.64835,1.64815,1.64825,171100000.0
2009-09-16 09:09:00,1.6482,1.64835,1.64785,1.64825,246100000.0
2009-09-16 09:10:00,1.6483,1.6483,1.64785,1.64815,229400000.0
2009-09-16 09:11:00,1.6481,1.64835,1.6478,1.6478,207800000.0
2009-09-16 09:12:00,1.6478,1.64785,1.6475,1.64755,321000000.0
2009-09-16 09:13:00,1.64755,1.6478,1.6472,1.6477,288600000.0
2009-09-16 09:14:00,1.64775,1.64795,1.6474,1.6479,366400000.0
2009-09-16 09:15:00,1.64795,1.6487,1.64795,1.6487,422100000.0
2009-09-16 09:16:00,1.6487,1.64915,1.6487,1.6487,278600000.0
2009-09-16 09:17:00,1.64865,1.6496,1.64855,1.6489,530300000.0
2009-09-16 09:18:00,1.6489,1.6491,1.6486,1.649,442500000.0
2009-09-16 09:19:00,1.649,1.64915,1.649,1.649,184800000.0
2009-09-16 09:20:00,1.649,1.64955,1.6489,1.6495,152400000.0
2009-09-16 09:21:00,1.6495,1.6501,1.6493,1.64945,462300000.0
2009-09-16 09:22:00,1.6494,1.6494,1.64825,1.6483,419500000.0
2009-09-16 09:23:00,1.6483,1.6486,1.648,1.6481,321100000.0
2009-09-16 09:24:00,1.6481,1.6488,1.648,1.648,355500000.0
2009-09-16 09:25:00,1.648,1.64855,1.648,1.64855,275100000.0
2009-09-16 09:26:00,1.6486,1.6497,1.64825,1.6497,234700000.0
2009-09-16 09:27:00,1.64965,1.64965,1.6483,1.64835,216600000.0
2009-09-16 09:28:00,1.64835,1.64845,1.6483,1.64835,159800000.0
2009-09-16 09:29:00,1.64835,1.64905,1.64805,1.64875,240600000.0
2009-09-16 09:30:00,1.64875,1.64875,1.6484,1.6484,192400000.0
2009-09-16 09:31:00,1.64835,1.64875,1.6481,1.64865,325600000.0
2009-09-16 09:32:00,1.6486,1.6486,1.64815,1.64835,327500000.0
2009-09-16 09:33:00,1.64835,1.6485,1.6481,1.64835,233500000.0
2009-09-16 09:34:00,1.6484,1.6485,1.64775,1.64775,235500000.0
2009-09-16 09:35:00,1.64775,1.6479,1.6474,1.6479,312700000.0
2009-09-16 09:36:00,1.64795,1.6483,1.6479,1.64795,198900000.0
2009-09-16 09:37:00,1.64795,1.64825,1.6478,1.64815,290400000.0
2009-09-16 09:38:00,1.6481,1.6481,1.6477,1.6477,182100000.0
2009-09-16 09:39:00,1.6477,1.6477,1.647,1.647,216600000.0
2009-09-16 09:40:00,1.647,1.647,1.64655,1.64655,230000000.0
2009-09-16 09:41:00,1.6465,1.6465,1.6458,1.6459,339800000.0
2009-09-16 09:42:00,1.64605,1.6462,1.6459,1.64605,203900000.0
2009-09-16 09:43:00,1.64605,1.64625,1.646,1.646,174100000.0
2009-09-16 09:44:00,1.646,1.6462,1.6459,1.6462,179400000.0
2009-09-16 09:45:00,1.6462,1.6465,1.6462,1.64625,96500000.0
2009-09-16 09:46:00,1.64625,1.64665,1.64605,1.6466,202300000.0
2009-09-16 09:47:00,1.64665,1.64685,1.64615,1.6462,257600000.0
2009-09-16 09:48:00,1.6462,1.6464,1.64585,1.64595,228900000.0
2009-09-16 09:49:00,1.646,1.6461,1.64575,1.6461,182000000.0
2009-09-16 09:50:00,1.6461,1.64645,1.64605,1.6464,184900000.0
2009-09-16 09:51:00,1.64635,1.64675,1.64635,1.6466,109600000.0
2009-09-16 09:52:00,1.6466,1.64745,1.6466,1.64735,201600000.0
2009-09-16 09:53:00,1.64735,1.648,1.64735,1.64775,155100000.0
2009-09-16 09:54:00,1.64775,1.64775,1.6472,1.6474,258800000.0
2009-09-16 09:55:00,1.6474,1.6476,1.6473,1.6474,228700000.0
2009-09-16 09:56:00,1.6474,1.6478,1.6474,1.6476,406300000.0
2009-09-16 09:57:00,1.64755,1.64785,1.6474,1.6478,348700000.0
2009-09-16 09:58:00,1.64785,1.64805,1.6477,1.64775,217100000.0
2009-09-16 09:59:00,1.64775,1.6481,1.6476,1.6478,255600000.0
2009-09-16 10:00:00,1.6478,1.64805,1.6476,1.64805,284500000.0
2009-09-16 10:01:00,1.64805,1.64865,1.64805,1.64855,397500000.0
2009-09-16 10:02:00,1.64855,1.64855,1.64815,1.64835,152900000.0
2009-09-16 10:03:00,1.64835,1.64885,1.6483,1.64875,120000000.0
2009-09-16 10:04:00,1.64875,1.6491,1.64865,1.649,259100000.0
2009-09-16 10:05:00,1.649,1.64905,1.6485,1.6485,186000000.0
2009-09-16 10:06:00,1.6485,1.6485,1.64825,1.6483,135800000.0
2009-09-16 10:07:00,1.64825,1.6483,1.6474,1.6474,153500000.0
2009-09-16 10:08:00,1.6474,1.64785,1.6474,1.6478,99200000.0
2009-09-16 10:09:00,1.64785,1.64795,1.64775,1.6479,106100000.0
2009-09-16 10:10:00,1.64785,1.64795,1.64745,1.64765,212800000.0
2009-09-16 10:11:00,1.6476,1.6476,1.64745,1.64755,93900000.0
2009-09-16 10:12:00,1.64755,1.64755,1.64755,1.64755,71000000.0
2009-09-16 10:13:00,1.64755,1.64765,1.6473,1.64735,151100000.0
2009-09-16 10:14:00,1.64735,1.64765,1.64735,1.64745,130700000.0
2009-09-16 10:15:00,1.64745,1.64765,1.64735,1.6474,147500000.0
2009-09-16 10:16:00,1.64735,1.64755,1.64735,1.64745,172200000.0
2009-09-16 10:17:00,1.64745,1.64775,1.64745,1.6475,248800000.0
2009-09-16 10:18:00,1.6475,1.6476,1.64725,1.6474,206000000.0
2009-09-16 10:19:00,1.64745,1.6475,1.64735,1.6474,100400000.0
2009-09-16 10:20:00,1.6474,1.64755,1.64735,1.64745,209800000.0
2009-09-16 10:21:00,1.64745,1.64755,1.6473,1.64735,216500000.0
2009-09-16 10:22:00,1.6473,1.6477,1.6473,1.64745,253300000.0
2009-09-16 10:23:00,1.64745,1.6482,1.64745,1.64785,193800000.0
2009-09-16 10:24:00,1.64785,1.6485,1.64785,1.6485,140900000.0
2009-09-16 10:25:00,1.6485,1.64865,1.6475,1.6475,485100000.0
2009-09-16 10:26:00,1.64745,1.6479,1.6474,1.64785,198400000.0
2009-09-16 10:27:00,1.6478,1.6479,1.6469,1.6469,186000000.0
2009-09-16 10:28:00,1.6469,1.6472,1.6466,1.6471,246000000.0
2009-09-16 10:29:00,1.6471,1.64745,1.6471,1.6473,200100000.0
2009-09-16 10:30:00,1.64735,1.65085,1.64735,1.6497,275400000.0
2009-09-16 10:31:00,1.6497,1.64985,1.6486,1.64865,248900000.0
2009-09-16 10:32:00,1.64865,1.64925,1.6483,1.6483,198500000.0
2009-09-16 10:33:00,1.64835,1.6485,1.64815,1.6484,174700000.0
2009-09-16 10:34:00,1.6484,1.64925,1.64815,1.6491,208850000.0
2009-09-16 10:35:00,1.6491,1.64935,1.6486,1.6486,216400000.0
2009-09-16 10:36:00,1.6486,1.64875,1.64845,1.6486,266500000.0
2009-09-16 10:37:00,1.64855,1.64865,1.64805,1.6481,231600000.0
2009-09-16 10:38:00,1.6481,1.6483,1.64765,1.64765,321600000.0
2009-09-16 10:39:00,1.64765,1.64785,1.6472,1.6472,209600000.0
2009-09-16 10:40:00,1.64725,1.64755,1.64715,1.64755,240500000.0
2009-09-16 10:41:00,1.64755,1.648,1.64745,1.64795,119900000.0
2009-09-16 10:42:00,1.64795,1.6482,1.6479,1.6481,112200000.0
2009-09-16 10:43:00,1.6481,1.6484,1.64805,1.6484,171700000.0
2009-09-16 10:44:00,1.64825,1.6484,1.64825,1.6483,204400000.0
2009-09-16 10:45:00,1.6483,1.64845,1.64775,1.6478,234600000.0
2009-09-16 10:46:00,1.6478,1.6481,1.6478,1.64785,291700000.0
2009-09-16 10:47:00,1.64785,1.64805,1.6478,1.64785,140300000.0
2009-09-16 10:48:00,1.64785,1.64825,1.64765,1.64825,248600000.0
2009-09-16 10:49:00,1.64815,1.6487,1.6481,1.6486,204500000.0
2009-09-16 10:50:00,1.64855,1.6486,1.6481,1.6481,104700000.0
2009-09-16 10:51:00,1.6481,1.6481,1.64775,1.64775,234600000.0
2009-09-16 10:52:00,1.64775,1.64775,1.6475,1.6475,203600000.0
2009-09-16 10:53:00,1.6475,1.648,1.6474,1.64775,132600000.0
2009-09-16 10:54:00,1.64775,1.64775,1.6476,1.64775,73900000.0
2009-09-16 10:55:00,1.64775,1.64825,1.64775,1.64805,157200000.0
2009-09-16 10:56:00,1.64805,1.6483,1.64795,1.6481,250400000.0
2009-09-16 10:57:00,1.6481,1.6483,1.64795,1.64805,239000000.0
2009-09-16 10:58:00,1.64805,1.64905,1.64795,1.64905,267500000.0
2009-09-16 10:59:00,1.64895,1.6497,1.64885,1.64915,289800000.0
2009-09-16 11:00:00,1.64915,1.6495,1.649,1.6493,169300000.0
2009-09-16 11:01:00,1.6492,1.6493,1.64885,1.6489,305400000.0
2009-09-16 11:02:00,1.6489,1.64945,1.6488,1.64925,264800000.0
2009-09-16 11:03:00,1.64925,1.6503,1.64925,1.64935,297400000.0
2009-09-16 11:04:00,1.6493,1.64945,1.64875,1.64895,219500000.0
2009-09-16 11:05:00,1.64895,1.64955,1.64895,1.64955,168600000.0
2009-09-16 11:06:00,1.64955,1.64975,1.6494,1.64945,304800000.0
2009-09-16 11:07:00,1.6495,1.64975,1.6494,1.64945,373600000.0
2009-09-16 11:08:00,1.6494,1.65055,1.6494,1.65045,191300000.0
2009-09-16 11:09:00,1.65045,1.65055,1.64975,1.6504,193900002.0
2009-09-16 11:10:00,1.65035,1.65115,1.65035,1.65075,257300000.0
2009-09-16 11:11:00,1.65075,1.65095,1.6502,1.65075,323200000.0
2009-09-16 11:12:00,1.65075,1.6518,1.65055,1.65115,451400000.0
2009-09-16 11:13:00,1.65115,1.6512,1.65065,1.6508,297300000.0
2009-09-16 11:14:00,1.6508,1.6508,1.65035,1.6505,391199999.0
2009-09-16 11:15:00,1.6505,1.65065,1.65015,1.6503,291500000.0
2009-09-16 11:16:00,1.6502,1.65055,1.6501,1.65035,225700000.0
2009-09-16 11:17:00,1.65035,1.65045,1.65025,1.6504,121100000.0
2009-09-16 11:18:00,1.65035,1.6505,1.6503,1.65045,75200000.0
2009-09-16 11:19:00,1.65045,1.6505,1.6503,1.65035,134500000.0
2009-09-16 11:20:00,1.6503,1.6505,1.6501,1.65035,184000000.0
2009-09-16 11:21:00,1.65035,1.65065,1.6503,1.6505,156800000.0
2009-09-16 11:22:00,1.6505,1.6506,1.65035,1.65055,157100000.0
2009-09-16 11:23:00,1.65045,1.6506,1.65035,1.6506,213100000.0
2009-09-16 11:24:00,1.65055,1.6506,1.65055,1.6506,75700000.0
2009-09-16 11:25:00,1.6506,1.6513,1.6506,1.6511,319100000.0
2009-09-16 11:26:00,1.6511,1.6517,1.65105,1.65125,297000000.0
2009-09-16 11:27:00,1.6514,1.6519,1.6513,1.65165,246000000.0
2009-09-16 11:28:00,1.65165,1.6517,1.6514,1.65155,286700000.0
2009-09-16 11:29:00,1.65155,1.65165,1.6515,1.6516,125200000.0
2009-09-16 11:30:00,1.6516,1.65175,1.65135,1.65165,231200000.0
2009-09-16 11:31:00,1.6517,1.6518,1.65165,1.6517,146900000.0
2009-09-16 11:32:00,1.6517,1.65175,1.6516,1.65175,183400000.0
2009-09-16 11:33:00,1.65175,1.65185,1.651,1.651,330600000.0
2009-09-16 11:34:00,1.651,1.65175,1.651,1.65175,195600000.0
2009-09-16 11:35:00,1.65175,1.65175,1.65115,1.65115,219900000.0
2009-09-16 11:36:00,1.65115,1.6514,1.6509,1.65095,241700000.0
2009-09-16 11:37:00,1.651,1.6512,1.65065,1.6508,313500000.0
2009-09-16 11:38:00,1.6508,1.65135,1.6507,1.65095,250100000.0
2009-09-16 11:39:00,1.65095,1.651,1.65065,1.65085,366500000.0
2009-09-16 11:40:00,1.6508,1.65115,1.6508,1.65085,293900000.0
2009-09-16 11:41:00,1.65085,1.6509,1.65065,1.6508,135100000.0
2009-09-16 11:42:00,1.6508,1.651,1.65055,1.6506,144900000.0
2009-09-16 11:43:00,1.6506,1.6506,1.65045,1.65055,205100000.0
2009-09-16 11:44:00,1.65055,1.6509,1.65055,1.65075,249900000.0
2009-09-16 11:45:00,1.6508,1.65105,1.65065,1.6509,227400000.0
2009-09-16 11:46:00,1.6509,1.6511,1.6507,1.6509,102100000.0
2009-09-16 11:47:00,1.6509,1.651,1.6506,1.6507,297800000.0
2009-09-16 11:48:00,1.6507,1.6509,1.65065,1.6508,131200000.0
2009-09-16 11:49:00,1.6508,1.65095,1.6507,1.6509,126800000.0
2009-09-16 11:50:00,1.6509,1.651,1.6507,1.6509,223300000.0
2009-09-16 11:51:00,1.6509,1.6512,1.65085,1.65105,144900000.0
2009-09-16 11:52:00,1.6511,1.6511,1.65015,1.65015,343100000.0
2009-09-16 11:53:00,1.65015,1.6507,1.6497,1.65015,295500000.0
2009-09-16 11:54:00,1.65015,1.65075,1.6501,1.6505,287300001.0
2009-09-16 11:55:00,1.6505,1.65065,1.6501,1.6501,342700000.0
2009-09-16 11:56:00,1.6501,1.6507,1.6501,1.65055,157800000.0
2009-09-16 11:57:00,1.65055,1.65095,1.6505,1.6509,195900000.0
2009-09-16 11:58:00,1.6509,1.65105,1.65065,1.65065,112100000.0
2009-09-16 11:59:00,1.65065,1.65065,1.65045,1.65045,205100000.0
2009-09-16 12:00:00,1.65045,1.65045,1.6502,1.65025,95600000.0
2009-09-16 12:01:00,1.6503,1.65035,1.65005,1.65035,176300000.0
2009-09-16 12:02:00,1.65035,1.65075,1.65035,1.65065,83000000.0
2009-09-16 12:03:00,1.65065,1.65075,1.65065,1.65075,57200000.0
2009-09-16 12:04:00,1.65085,1.65085,1.65065,1.65065,142600000.0
2009-09-16 12:05:00,1.65065,1.65075,1.65065,1.65065,44400000.0
2009-09-16 12:06:00,1.65065,1.6507,1.6504,1.6504,110600000.0
2009-09-16 12:07:00,1.6504,1.65045,1.6503,1.65045,229400000.0
2009-09-16 12:08:00,1.65045,1.65055,1.6504,1.6504,83600000.0
2009-09-16 12:09:00,1.6504,1.65045,1.6498,1.65,219400000.0
2009-09-16 12:10:00,1.65005,1.6504,1.65005,1.65025,116400000.0
2009-09-16 12:11:00,1.65025,1.65035,1.6502,1.65035,64100000.0
2009-09-16 12:12:00,1.65035,1.65035,1.65,1.65,233000000.0
2009-09-16 12:13:00,1.65,1.6503,1.64995,1.6503,235000000.0
2009-09-16 12:14:00,1.6503,1.6503,1.64955,1.6497,206800000.0
2009-09-16 12:15:00,1.6497,1.65035,1.64965,1.6501,339700000.0
2009-09-16 12:16:00,1.6501,1.6504,1.65005,1.6501,493700000.0
2009-09-16 12:17:00,1.6501,1.6501,1.6498,1.6501,376900000.0
2009-09-16 12:18:00,1.6501,1.6504,1.64925,1.64935,359100000.0
2009-09-16 12:19:00,1.6494,1.64955,1.64925,1.6493,231500000.0
2009-09-16 12:20:00,1.6493,1.6494,1.6493,1.6494,61300000.0
2009-09-16 12:21:00,1.64945,1.64975,1.64945,1.6495,265900000.0
2009-09-16 12:22:00,1.6495,1.6502,1.64935,1.6498,265100000.0
2009-09-16 12:23:00,1.6498,1.65005,1.6496,1.6496,155600000.0
2009-09-16 12:24:00,1.6496,1.64965,1.64915,1.64955,268800000.0
2009-09-16 12:25:00,1.64955,1.6498,1.64955,1.6497,223900000.0
2009-09-16 12:26:00,1.64975,1.64975,1.64945,1.64955,110400000.0
2009-09-16 12:27:00,1.64955,1.6499,1.64945,1.64965,223700000.0
2009-09-16 12:28:00,1.64965,1.64975,1.6496,1.6497,71000000.0
2009-09-16 12:29:00,1.6497,1.6498,1.6497,1.64975,65600000.0
2009-09-16 12:30:00,1.6498,1.6498,1.6494,1.64955,166900000.0
2009-09-16 12:31:00,1.64955,1.64975,1.64935,1.64935,169900000.0
2009-09-16 12:32:00,1.6493,1.6499,1.6492,1.64985,300900000.0
2009-09-16 12:33:00,1.64985,1.65035,1.6496,1.65035,254300000.0
2009-09-16 12:34:00,1.65035,1.6504,1.65015,1.6503,198400000.0
2009-09-16 12:35:00,1.6503,1.65065,1.65025,1.6504,136200000.0
2009-09-16 12:36:00,1.6504,1.65045,1.6503,1.6503,45800000.0
2009-09-16 12:37:00,1.6503,1.6503,1.65005,1.65005,73900000.0
2009-09-16 12:38:00,1.65005,1.6501,1.64995,1.65005,121500000.0
2009-09-16 12:39:00,1.65005,1.65005,1.64995,1.65005,455700000.0
2009-09-16 12:40:00,1.65005,1.65035,1.65005,1.6503,186600000.0
2009-09-16 12:41:00,1.6503,1.6505,1.65015,1.6504,127500000.0
2009-09-16 12:42:00,1.6504,1.65045,1.65015,1.65035,113700000.0
2009-09-16 12:43:00,1.6503,1.65035,1.6502,1.65035,109100000.0
2009-09-16 12:44:00,1.6503,1.65055,1.65015,1.6505,141300000.0
2009-09-16 12:45:00,1.6505,1.65065,1.6504,1.65045,147100000.0
2009-09-16 12:46:00,1.65045,1.6505,1.6503,1.6503,63100000.0
2009-09-16 12:47:00,1.6503,1.6504,1.65025,1.6504,137300000.0
2009-09-16 12:48:00,1.65035,1.65035,1.6503,1.6503,52600000.0
2009-09-16 12:49:00,1.6503,1.65045,1.6501,1.6502,188500000.0
2009-09-16 12:50:00,1.6502,1.65045,1.65005,1.65005,238400000.0
2009-09-16 12:51:00,1.65005,1.6501,1.6495,1.6498,266400000.0
2009-09-16 12:52:00,1.6498,1.64985,1.6495,1.6498,214200000.0
2009-09-16 12:53:00,1.6498,1.64985,1.64955,1.64975,262200000.0
2009-09-16 12:54:00,1.6498,1.65005,1.6498,1.6498,439700000.0
2009-09-16 12:55:00,1.6498,1.65005,1.6498,1.65005,264400000.0
2009-09-16 12:56:00,1.65,1.65015,1.65,1.65015,81600000.0
2009-09-16 12:57:00,1.65015,1.65055,1.65005,1.65045,147700000.0
2009-09-16 12:58:00,1.65045,1.65075,1.6504,1.6507,209400000.0
2009-09-16 12:59:00,1.6507,1.65175,1.6506,1.6515,453299998.0
2009-09-16 13:00:00,1.65145,1.65155,1.65075,1.65085,271100000.0
2009-09-16 13:01:00,1.65085,1.6511,1.6508,1.6511,208300000.0
2009-09-16 13:02:00,1.6512,1.65145,1.6511,1.6514,458900000.0
2009-09-16 13:03:00,1.6514,1.65145,1.651,1.65105,321800000.0
2009-09-16 13:04:00,1.65105,1.65115,1.6509,1.65095,301200000.0
2009-09-16 13:05:00,1.65095,1.6518,1.6509,1.65175,137000000.0
2009-09-16 13:06:00,1.6517,1.65235,1.6517,1.6522,345500000.0
2009-09-16 13:07:00,1.65215,1.6522,1.65175,1.6518,427500000.0
2009-09-16 13:08:00,1.6518,1.6519,1.6515,1.65175,458400000.0
2009-09-16 13:09:00,1.65175,1.6522,1.65175,1.6522,234000000.0
2009-09-16 13:10:00,1.65215,1.6529,1.65215,1.65265,549300000.0
2009-09-16 13:11:00,1.6527,1.6527,1.65245,1.65245,178900000.0
2009-09-16 13:12:00,1.65245,1.65275,1.65225,1.65225,507300000.0
2009-09-16 13:13:00,1.65225,1.6523,1.6519,1.6523,227500000.0
2009-09-16 13:14:00,1.6523,1.6523,1.6521,1.6523,210800000.0
2009-09-16 13:15:00,1.6523,1.6528,1.6523,1.65255,313200000.0
2009-09-16 13:16:00,1.6525,1.6525,1.65195,1.652,431100000.0
2009-09-16 13:17:00,1.652,1.6521,1.6517,1.65205,407100000.0
2009-09-16 13:18:00,1.6521,1.6523,1.652,1.6522,246600000.0
2009-09-16 13:19:00,1.65215,1.6522,1.6521,1.6521,106000000.0
2009-09-16 13:20:00,1.6521,1.65215,1.6517,1.6517,356500000.0
2009-09-16 13:21:00,1.6517,1.6518,1.6515,1.65175,213300000.0
2009-09-16 13:22:00,1.65175,1.652,1.65155,1.65155,317000000.0
2009-09-16 13:23:00,1.65155,1.652,1.65155,1.6518,195000000.0
2009-09-16 13:24:00,1.6518,1.65185,1.65155,1.6516,147300000.0
2009-09-16 13:25:00,1.6518,1.6518,1.6513,1.65145,97100000.0
2009-09-16 13:26:00,1.65145,1.652,1.65145,1.6518,209700000.0
2009-09-16 13:27:00,1.6518,1.65195,1.6518,1.6518,337400000.0
2009-09-16 13:28:00,1.65175,1.65195,1.6517,1.6519,146500000.0
2009-09-16 13:29:00,1.6519,1.6522,1.6518,1.6518,239100000.0
2009-09-16 13:30:00,1.65195,1.65245,1.6519,1.6523,194600000.0
2009-09-16 13:31:00,1.6523,1.65255,1.65225,1.6525,277500000.0
2009-09-16 13:32:00,1.6525,1.65255,1.6524,1.6524,329200000.0
2009-09-16 13:33:00,1.6524,1.6524,1.652,1.652,232900000.0
2009-09-16 13:34:00,1.652,1.652,1.65155,1.6517,199200000.0
2009-09-16 13:35:00,1.6517,1.65185,1.65165,1.65175,333900000.0
2009-09-16 13:36:00,1.65175,1.6519,1.65175,1.6519,62900000.0
2009-09-16 13:37:00,1.6519,1.6524,1.6518,1.652,217400000.0
2009-09-16 13:38:00,1.652,1.652,1.65195,1.65195,137200000.0
2009-09-16 13:39:00,1.652,1.652,1.6516,1.6516,155700000.0
2009-09-16 13:40:00,1.6516,1.6519,1.6516,1.6517,300900000.0
2009-09-16 13:41:00,1.6517,1.652,1.6517,1.652,231000000.0
2009-09-16 13:42:00,1.652,1.6522,1.6519,1.6521,276000000.0
2009-09-16 13:43:00,1.6521,1.6521,1.6518,1.652,292000000.0
2009-09-16 13:44:00,1.652,1.65205,1.6517,1.65205,220800000.0
2009-09-16 13:45:00,1.65205,1.6521,1.6514,1.6514,425599998.0
2009-09-16 13:46:00,1.6514,1.6516,1.6512,1.65155,464400000.0
2009-09-16 13:47:00,1.65155,1.6516,1.65135,1.6516,283300000.0
2009-09-16 13:48:00,1.6516,1.65165,1.6513,1.6513,448900000.0
2009-09-16 13:49:00,1.6513,1.6513,1.65085,1.6509,405900000.0
2009-09-16 13:50:00,1.6509,1.651,1.6508,1.6509,340400000.0
2009-09-16 13:51:00,1.65095,1.65095,1.6505,1.6505,356900000.0
2009-09-16 13:52:00,1.6505,1.6506,1.6505,1.6505,510600000.0
2009-09-16 13:53:00,1.6505,1.6509,1.6505,1.65075,268400000.0
2009-09-16 13:54:00,1.65075,1.65075,1.65055,1.65065,215700000.0
2009-09-16 13:55:00,1.6507,1.6507,1.6505,1.6506,317300000.0
2009-09-16 13:56:00,1.6506,1.6507,1.6505,1.6506,216900000.0
2009-09-16 13:57:00,1.6506,1.65065,1.6505,1.6505,226100000.0
2009-09-16 13:58:00,1.6505,1.65105,1.6504,1.65105,230700000.0
2009-09-16 13:59:00,1.65105,1.65105,1.65075,1.65085,303400000.0
2009-09-16 14:00:00,1.65085,1.65095,1.65075,1.65095,152800000.0
2009-09-16 14:01:00,1.65095,1.6511,1.6508,1.651,208500000.0
2009-09-16 14:02:00,1.651,1.651,1.6507,1.6507,214100000.0
2009-09-16 14:03:00,1.6507,1.6507,1.6495,1.6496,397300000.0
2009-09-16 14:04:00,1.6496,1.64965,1.64935,1.64945,316100000.0
2009-09-16 14:05:00,1.64945,1.6497,1.64945,1.6497,237100000.0
2009-09-16 14:06:00,1.6497,1.65015,1.6497,1.6501,275600000.0
2009-09-16 14:07:00,1.6501,1.6501,1.64955,1.64955,239000000.0
2009-09-16 14:08:00,1.64955,1.65,1.64955,1.65,168400000.0
2009-09-16 14:09:00,1.6499,1.65,1.6498,1.6499,156000000.0
2009-09-16 14:10:00,1.6499,1.65,1.6493,1.6493,237100000.0
2009-09-16 14:11:00,1.6493,1.64955,1.6492,1.6494,239000000.0
2009-09-16 14:12:00,1.64935,1.64935,1.6488,1.6488,256500000.0
2009-09-16 14:13:00,1.6488,1.6488,1.6484,1.6484,166600000.0
2009-09-16 14:14:00,1.6484,1.64895,1.6483,1.6487,399900000.0
2009-09-16 14:15:00,1.6487,1.64895,1.64855,1.6486,310100000.0
2009-09-16 14:16:00,1.64865,1.64905,1.6486,1.649,486700000.0
2009-09-16 14:17:00,1.649,1.649,1.6485,1.6485,351299998.0
2009-09-16 14:18:00,1.6485,1.6485,1.6475,1.6475,247200000.0
2009-09-16 14:19:00,1.6475,1.6476,1.64695,1.6476,291000000.0
2009-09-16 14:20:00,1.6476,1.64795,1.6476,1.6478,156900000.0
2009-09-16 14:21:00,1.64785,1.64825,1.6477,1.64775,161800000.0
2009-09-16 14:22:00,1.6477,1.6485,1.6476,1.6482,305300000.0
2009-09-16 14:23:00,1.64815,1.6486,1.6481,1.6483,189500000.0
2009-09-16 14:24:00,1.6483,1.64855,1.6481,1.6484,216700000.0
2009-09-16 14:25:00,1.6484,1.6486,1.6483,1.6485,343100000.0
2009-09-16 14:26:00,1.6485,1.64855,1.6481,1.6482,401200000.0
2009-09-16 14:27:00,1.6482,1.6482,1.64795,1.64815,254800000.0
2009-09-16 14:28:00,1.64805,1.64845,1.6479,1.64835,142400000.0
2009-09-16 14:29:00,1.64835,1.6485,1.64805,1.64805,205500000.0
2009-09-16 14:30:00,1.64805,1.64825,1.64785,1.648,290900000.0
2009-09-16 14:31:00,1.648,1.64805,1.64695,1.6474,270200000.0
2009-09-16 14:32:00,1.6474,1.64815,1.6474,1.64755,251000000.0
2009-09-16 14:33:00,1.64755,1.6486,1.64735,1.6475,352400000.0
2009-09-16 14:34:00,1.6475,1.6483,1.6472,1.6478,330500000.0
2009-09-16 14:35:00,1.6478,1.6483,1.6476,1.64815,337400000.0
2009-09-16 14:36:00,1.64815,1.64815,1.6479,1.6479,193200000.0
2009-09-16 14:37:00,1.64785,1.6483,1.64725,1.64725,432000000.0
2009-09-16 14:38:00,1.6472,1.6475,1.6465,1.6475,290200000.0
2009-09-16 14:39:00,1.6475,1.64835,1.6475,1.64795,255900000.0
2009-09-16 14:40:00,1.64785,1.6479,1.64725,1.6475,409200000.0
2009-09-16 14:41:00,1.6475,1.6477,1.6475,1.6477,342100000.0
2009-09-16 14:42:00,1.64775,1.6482,1.6473,1.64765,364900000.0
2009-09-16 14:43:00,1.64765,1.6477,1.64705,1.64705,312600000.0
2009-09-16 14:44:00,1.64705,1.6472,1.6468,1.6468,290600000.0
2009-09-16 14:45:00,1.6468,1.6471,1.6463,1.6469,448200000.0
2009-09-16 14:46:00,1.64695,1.647,1.6461,1.64665,341900000.0
2009-09-16 14:47:00,1.6467,1.6474,1.64645,1.6472,275700000.0
2009-09-16 14:48:00,1.64715,1.64795,1.64715,1.6472,207200000.0
2009-09-16 14:49:00,1.6472,1.6483,1.64715,1.6479,389100000.0
2009-09-16 14:50:00,1.64785,1.64845,1.6477,1.64785,338400000.0
2009-09-16 14:51:00,1.6478,1.6485,1.64775,1.6481,405800001.0
2009-09-16 14:52:00,1.6481,1.6482,1.6477,1.6478,475200000.0
2009-09-16 14:53:00,1.6478,1.6484,1.6478,1.6483,243400000.0
2009-09-16 14:54:00,1.6483,1.6491,1.6483,1.6485,398700000.0
2009-09-16 14:55:00,1.6485,1.6487,1.64825,1.64825,216900000.0
2009-09-16 14:56:00,1.6482,1.64835,1.6479,1.6479,379400000.0
2009-09-16 14:57:00,1.6479,1.64815,1.6477,1.6481,176100000.0
2009-09-16 14:58:00,1.6481,1.6482,1.648,1.64815,112800000.0
2009-09-16 14:59:00,1.6482,1.6487,1.64815,1.64865,151500000.0
2009-09-16 15:00:00,1.64865,1.64985,1.64835,1.6493,287500000.0
2009-09-16 15:01:00,1.6493,1.6493,1.6489,1.6489,181200000.0
2009-09-16 15:02:00,1.6489,1.6489,1.6484,1.64875,203900000.0
2009-09-16 15:03:00,1.6487,1.64925,1.6485,1.6486,312300000.0
2009-09-16 15:04:00,1.64855,1.64865,1.6482,1.6486,298400000.0
2009-09-16 15:05:00,1.64865,1.65025,1.64865,1.6493,361400000.0
2009-09-16 15:06:00,1.6493,1.6493,1.6488,1.649,454200000.0
2009-09-16 15:07:00,1.649,1.64965,1.6489,1.6491,313900000.0
2009-09-16 15:08:00,1.6491,1.6494,1.6488,1.64915,436100000.0
2009-09-16 15:09:00,1.64915,1.64935,1.64895,1.649,303900000.0
2009-09-16 15:10:00,1.64905,1.6492,1.64895,1.6492,298800000.0
2009-09-16 15:11:00,1.6492,1.64955,1.6488,1.6488,409600000.0
2009-09-16 15:12:00,1.64885,1.6496,1.64885,1.6492,393500000.0
2009-09-16 15:13:00,1.6492,1.6492,1.64875,1.64875,335700000.0
2009-09-16 15:14:00,1.64875,1.64895,1.64845,1.6485,421100000.0
2009-09-16 15:15:00,1.6485,1.64945,1.64835,1.6486,237200000.0
2009-09-16 15:16:00,1.6486,1.6487,1.6482,1.6482,157800000.0
2009-09-16 15:17:00,1.64825,1.64825,1.6469,1.6472,223800000.0
2009-09-16 15:18:00,1.6471,1.64755,1.6471,1.64735,353700000.0
2009-09-16 15:19:00,1.64735,1.6478,1.6471,1.6478,305300000.0
2009-09-16 15:20:00,1.6478,1.6478,1.6472,1.6473,257500000.0
2009-09-16 15:21:00,1.6473,1.64745,1.64695,1.647,219500000.0
2009-09-16 15:22:00,1.647,1.64725,1.647,1.6471,95500000.0
2009-09-16 15:23:00,1.64695,1.647,1.6462,1.6465,302000000.0
2009-09-16 15:24:00,1.64655,1.64745,1.64655,1.6473,346400000.0
2009-09-16 15:25:00,1.64735,1.6474,1.6465,1.6466,346900000.0
2009-09-16 15:26:00,1.64665,1.6467,1.64605,1.6462,279900000.0
2009-09-16 15:27:00,1.6462,1.6466,1.6462,1.64645,261700000.0
2009-09-16 15:28:00,1.6464,1.6466,1.64635,1.64645,403900000.0
2009-09-16 15:29:00,1.64645,1.64645,1.64605,1.6461,167300000.0
2009-09-16 15:30:00,1.6461,1.64665,1.6461,1.6466,236900000.0
2009-09-16 15:31:00,1.6466,1.647,1.6466,1.6467,478700000.0
2009-09-16 15:32:00,1.6467,1.6469,1.6466,1.6467,354500000.0
2009-09-16 15:33:00,1.6467,1.6467,1.6462,1.6463,252800000.0
2009-09-16 15:34:00,1.6463,1.6463,1.64505,1.6453,356200000.0
2009-09-16 15:35:00,1.6453,1.6461,1.6452,1.6452,413900000.0
2009-09-16 15:36:00,1.6452,1.6453,1.6442,1.6444,391700000.0
2009-09-16 15:37:00,1.6444,1.6451,1.6444,1.6448,321000000.0
2009-09-16 15:38:00,1.6448,1.64605,1.64425,1.64605,390800000.0
2009-09-16 15:39:00,1.646,1.64655,1.64595,1.64595,411900000.0
2009-09-16 15:40:00,1.646,1.64615,1.64565,1.646,304300000.0
2009-09-16 15:41:00,1.646,1.646,1.6453,1.6459,484500000.0
2009-09-16 15:42:00,1.6459,1.64595,1.6446,1.6449,412900000.0
2009-09-16 15:43:00,1.6449,1.64605,1.6449,1.646,348200000.0
2009-09-16 15:44:00,1.646,1.646,1.6449,1.6454,376900000.0
2009-09-16 15:45:00,1.6454,1.6465,1.64495,1.6463,365000000.0
2009-09-16 15:46:00,1.6463,1.6465,1.6456,1.6464,442600000.0
2009-09-16 15:47:00,1.6464,1.6465,1.6458,1.6464,376000000.0
2009-09-16 15:48:00,1.6464,1.64655,1.646,1.6465,398700000.0
2009-09-16 15:49:00,1.6465,1.64705,1.6463,1.6469,393300000.0
2009-09-16 15:50:00,1.6469,1.6471,1.6467,1.6468,486600000.0
2009-09-16 15:51:00,1.6468,1.6468,1.6458,1.6459,426600000.0
2009-09-16 15:52:00,1.6459,1.646,1.6456,1.6459,432700000.0
2009-09-16 15:53:00,1.6459,1.64605,1.6449,1.64555,444400000.0
2009-09-16 15:54:00,1.64555,1.64555,1.6442,1.64435,492500000.0
2009-09-16 15:55:00,1.6444,1.6451,1.6443,1.6446,537500000.0
2009-09-16 15:56:00,1.64465,1.6447,1.64395,1.64445,454500000.0
2009-09-16 15:57:00,1.64445,1.64475,1.6444,1.6447,339200000.0
2009-09-16 15:58:00,1.64475,1.6449,1.6446,1.6446,158600000.0
2009-09-16 15:59:00,1.64455,1.64475,1.64425,1.64465,446300000.0
2009-09-16 16:00:00,1.6447,1.64525,1.64465,1.6451,349800000.0
2009-09-16 16:01:00,1.6451,1.64515,1.64435,1.64435,446400000.0
2009-09-16 16:02:00,1.64435,1.6446,1.6439,1.64405,375400000.0
2009-09-16 16:03:00,1.64405,1.64405,1.64345,1.64395,282500000.0
2009-09-16 16:04:00,1.6439,1.64435,1.6438,1.64415,160200000.0
2009-09-16 16:05:00,1.64415,1.6445,1.64385,1.6445,264600000.0
2009-09-16 16:06:00,1.64455,1.64555,1.64455,1.64555,288200000.0
2009-09-16 16:07:00,1.6455,1.64665,1.6455,1.64655,370300000.0
2009-09-16 16:08:00,1.64655,1.64675,1.6463,1.64665,275300000.0
2009-09-16 16:09:00,1.6467,1.64675,1.6463,1.6466,270100000.0
2009-09-16 16:10:00,1.64655,1.64665,1.64625,1.64665,298600000.0
2009-09-16 16:11:00,1.6466,1.64735,1.64635,1.64735,352900000.0
2009-09-16 16:12:00,1.64735,1.64765,1.64715,1.64755,282800000.0
2009-09-16 16:13:00,1.64755,1.64795,1.6472,1.64795,416400000.0
2009-09-16 16:14:00,1.6479,1.6494,1.6479,1.6494,428100000.0
2009-09-16 16:15:00,1.6494,1.65,1.64855,1.649,503900000.0
2009-09-16 16:16:00,1.649,1.6491,1.6483,1.64865,311500000.0
2009-09-16 16:17:00,1.6486,1.6486,1.648,1.64815,177600000.0
2009-09-16 16:18:00,1.6482,1.6482,1.6476,1.6476,157800000.0
2009-09-16 16:19:00,1.6476,1.64775,1.64695,1.64715,234000000.0
2009-09-16 16:20:00,1.64715,1.64755,1.647,1.64705,277200000.0
2009-09-16 16:21:00,1.6471,1.64755,1.647,1.6471,230000000.0
2009-09-16 16:22:00,1.64715,1.64735,1.6471,1.64715,119200000.0
2009-09-16 16:23:00,1.6472,1.6472,1.6458,1.64675,296600000.0
2009-09-16 16:24:00,1.64675,1.6475,1.64675,1.647,353900000.0
2009-09-16 16:25:00,1.64705,1.64705,1.6463,1.6463,371800000.0
2009-09-16 16:26:00,1.6463,1.64665,1.6459,1.6463,349700000.0
2009-09-16 16:27:00,1.64635,1.6476,1.64635,1.6473,572600000.0
2009-09-16 16:28:00,1.6473,1.64805,1.64715,1.64755,585800000.0
2009-09-16 16:29:00,1.64755,1.6477,1.64695,1.6471,589200000.0
2009-09-16 16:30:00,1.64715,1.64755,1.6469,1.6474,302800000.0
2009-09-16 16:31:00,1.64735,1.6479,1.6471,1.6479,183800000.0
2009-09-16 16:32:00,1.6479,1.64795,1.6475,1.64785,200000000.0
2009-09-16 16:33:00,1.64785,1.64795,1.64765,1.64765,60900000.0
2009-09-16 16:34:00,1.64765,1.6479,1.6475,1.64765,362600000.0
2009-09-16 16:35:00,1.6477,1.6478,1.6474,1.64775,197300000.0
2009-09-16 16:36:00,1.64775,1.64775,1.6473,1.6473,169700000.0
2009-09-16 16:37:00,1.64755,1.64755,1.64705,1.6473,151900000.0
2009-09-16 16:38:00,1.6473,1.64735,1.647,1.6473,204800000.0
2009-09-16 16:39:00,1.64735,1.64735,1.6471,1.64715,289500000.0
2009-09-16 16:40:00,1.64715,1.6481,1.64715,1.6481,290200000.0
2009-09-16 16:41:00,1.64805,1.6481,1.6472,1.64785,215900000.0
2009-09-16 16:42:00,1.64785,1.6479,1.64705,1.6475,157300000.0
2009-09-16 16:43:00,1.64745,1.64765,1.64675,1.6469,182700000.0
2009-09-16 16:44:00,1.64695,1.6474,1.64675,1.6471,254600000.0
2009-09-16 16:45:00,1.6471,1.64735,1.64695,1.64735,347300000.0
2009-09-16 16:46:00,1.6473,1.64735,1.6472,1.64735,141500000.0
2009-09-16 16:47:00,1.64735,1.64835,1.6473,1.6481,265500000.0
2009-09-16 16:48:00,1.6481,1.6486,1.64785,1.64845,531700000.0
2009-09-16 16:49:00,1.6484,1.6485,1.64815,1.64835,331200000.0
2009-09-16 16:50:00,1.64835,1.6494,1.64835,1.6489,242200000.0
2009-09-16 16:51:00,1.6489,1.64935,1.64875,1.64935,339000000.0
2009-09-16 16:52:00,1.64935,1.6497,1.64935,1.64965,163200000.0
2009-09-16 16:53:00,1.64965,1.65085,1.64955,1.65085,252000000.0
2009-09-16 16:54:00,1.65085,1.65115,1.6502,1.6506,417000000.0
2009-09-16 16:55:00,1.6506,1.65175,1.65055,1.65145,318900000.0
2009-09-16 16:56:00,1.6514,1.6514,1.65085,1.6509,284900000.0
2009-09-16 16:57:00,1.65095,1.65115,1.65045,1.65045,275800000.0
2009-09-16 16:58:00,1.65045,1.65105,1.6504,1.6507,383800000.0
2009-09-16 16:59:00,1.6507,1.6508,1.6498,1.6503,450900000.0
2009-09-16 17:00:00,1.65035,1.65035,1.6488,1.64955,374500000.0
2009-09-16 17:01:00,1.6496,1.6498,1.6493,1.6494,362300000.0
2009-09-16 17:02:00,1.6494,1.64955,1.6485,1.6493,345900000.0
2009-09-16 17:03:00,1.6493,1.6495,1.6489,1.649,342500000.0
2009-09-16 17:04:00,1.64905,1.64915,1.64865,1.6489,188400000.0
2009-09-16 17:05:00,1.6489,1.64965,1.6488,1.64915,349600000.0
2009-09-16 17:06:00,1.64925,1.6498,1.64925,1.6496,253100000.0
2009-09-16 17:07:00,1.64965,1.6497,1.64895,1.64915,382300000.0
2009-09-16 17:08:00,1.64915,1.6497,1.64915,1.64935,314900000.0
2009-09-16 17:09:00,1.64935,1.64985,1.64915,1.6495,238800000.0
2009-09-16 17:10:00,1.64955,1.64965,1.64925,1.64935,273100000.0
2009-09-16 17:11:00,1.64935,1.6498,1.64925,1.6497,357600000.0
2009-09-16 17:12:00,1.6497,1.65045,1.6497,1.65045,306000000.0
2009-09-16 17:13:00,1.65055,1.6513,1.65055,1.6513,284100000.0
2009-09-16 17:14:00,1.6513,1.65135,1.6509,1.65095,201800000.0
2009-09-16 17:15:00,1.65085,1.6512,1.65075,1.6511,253900000.0
2009-09-16 17:16:00,1.6511,1.6512,1.6508,1.6509,350900000.0
2009-09-16 17:17:00,1.6509,1.65105,1.65085,1.6509,289100000.0
2009-09-16 17:18:00,1.6509,1.65155,1.6509,1.6515,347000000.0
2009-09-16 17:19:00,1.6517,1.6519,1.6515,1.6515,242900000.0
2009-09-16 17:20:00,1.6515,1.6516,1.6509,1.65115,284500000.0
2009-09-16 17:21:00,1.65115,1.65125,1.6504,1.6504,308500000.0
2009-09-16 17:22:00,1.6504,1.65055,1.6502,1.6503,420200000.0
2009-09-16 17:23:00,1.6503,1.6504,1.6499,1.6502,408700000.0
2009-09-16 17:24:00,1.6502,1.65035,1.65015,1.6502,224600000.0
2009-09-16 17:25:00,1.65025,1.6503,1.6499,1.6499,308600000.0
2009-09-16 17:26:00,1.6499,1.65035,1.6499,1.6502,267000000.0
2009-09-16 17:27:00,1.65035,1.65035,1.6498,1.6499,199400000.0
2009-09-16 17:28:00,1.6499,1.65,1.64975,1.64975,147200000.0
2009-09-16 17:29:00,1.64975,1.65,1.64975,1.64985,169200000.0
2009-09-16 17:30:00,1.64985,1.65025,1.64985,1.6502,242100000.0
2009-09-16 17:31:00,1.6502,1.6504,1.65,1.65,116000000.0
2009-09-16 17:32:00,1.65,1.65025,1.65,1.65025,114200000.0
2009-09-16 17:33:00,1.65025,1.6509,1.65025,1.6509,158800000.0
2009-09-16 17:34:00,1.6509,1.6512,1.6508,1.651,380600000.0
2009-09-16 17:35:00,1.65105,1.6512,1.65095,1.651,328500000.0
2009-09-16 17:36:00,1.651,1.6512,1.6509,1.651,298000000.0
2009-09-16 17:37:00,1.651,1.65105,1.6508,1.65085,100700000.0
2009-09-16 17:38:00,1.65085,1.65085,1.65005,1.6502,392600001.0
2009-09-16 17:39:00,1.6502,1.6502,1.65,1.6502,225800000.0
2009-09-16 17:40:00,1.6502,1.6502,1.6497,1.6499,229900000.0
2009-09-16 17:41:00,1.6499,1.6504,1.64985,1.6504,142100000.0
2009-09-16 17:42:00,1.6503,1.6503,1.65,1.6501,129300000.0
2009-09-16 17:43:00,1.65005,1.65025,1.65,1.6502,102800000.0
2009-09-16 17:44:00,1.6502,1.65065,1.6502,1.65065,185400000.0
2009-09-16 17:45:00,1.6506,1.65065,1.6503,1.65065,232000000.0
2009-09-16 17:46:00,1.65065,1.6508,1.6504,1.6507,268100000.0
2009-09-16 17:47:00,1.6507,1.65075,1.65005,1.65015,210500000.0
2009-09-16 17:48:00,1.6502,1.6502,1.6498,1.6498,165800000.0
2009-09-16 17:49:00,1.6499,1.65035,1.64985,1.65035,173500000.0
2009-09-16 17:50:00,1.65035,1.6507,1.65035,1.6505,200000000.0
2009-09-16 17:51:00,1.65045,1.65055,1.6503,1.65035,138300000.0
2009-09-16 17:52:00,1.65035,1.6506,1.6503,1.65055,86100000.0
2009-09-16 17:53:00,1.6506,1.6508,1.6504,1.65065,220900000.0
2009-09-16 17:54:00,1.65065,1.65065,1.6503,1.65045,78700000.0
2009-09-16 17:55:00,1.65045,1.65075,1.65045,1.65065,183500000.0
2009-09-16 17:56:00,1.65065,1.65085,1.6506,1.65085,141700000.0
2009-09-16 17:57:00,1.6508,1.65085,1.64975,1.64975,278200000.0
2009-09-16 17:58:00,1.6498,1.65035,1.6497,1.6502,210200000.0
2009-09-16 17:59:00,1.6502,1.6502,1.6499,1.6499,75200000.0
2009-09-16 18:00:00,1.6499,1.65025,1.6499,1.65025,149700000.0
2009-09-16 18:01:00,1.65045,1.65045,1.6499,1.6501,157000000.0
2009-09-16 18:02:00,1.6501,1.6504,1.6501,1.6501,201800000.0
2009-09-16 18:03:00,1.6503,1.65085,1.6501,1.65085,175600000.0
2009-09-16 18:04:00,1.65085,1.65085,1.65015,1.6503,331600000.0
2009-09-16 18:05:00,1.6503,1.65055,1.6501,1.65035,370000000.0
2009-09-16 18:06:00,1.65035,1.6507,1.6502,1.6507,282100000.0
2009-09-16 18:07:00,1.6507,1.65085,1.65045,1.6506,211900000.0
2009-09-16 18:08:00,1.6505,1.6509,1.6504,1.65065,207700000.0
2009-09-16 18:09:00,1.65075,1.65115,1.65065,1.65075,209900000.0
2009-09-16 18:10:00,1.65075,1.6511,1.65045,1.65045,315000000.0
2009-09-16 18:11:00,1.6504,1.6507,1.65035,1.6505,109000000.0
2009-09-16 18:12:00,1.6505,1.65105,1.6505,1.65085,171500000.0
2009-09-16 18:13:00,1.65095,1.65095,1.65075,1.6509,102500000.0
2009-09-16 18:14:00,1.6509,1.6521,1.6509,1.6509,416199999.0
2009-09-16 18:15:00,1.6509,1.65135,1.6505,1.65135,195200000.0
2009-09-16 18:16:00,1.65135,1.65135,1.6507,1.65105,253200000.0
2009-09-16 18:17:00,1.65105,1.6516,1.6509,1.6515,193300000.0
2009-09-16 18:18:00,1.6515,1.65165,1.65105,1.65135,284000000.0
2009-09-16 18:19:00,1.65125,1.65165,1.65125,1.65145,118500000.0
2009-09-16 18:20:00,1.65145,1.6523,1.65145,1.65225,272200001.0
2009-09-16 18:21:00,1.65225,1.65235,1.65165,1.65225,310300000.0
2009-09-16 18:22:00,1.6522,1.65335,1.65195,1.65305,480600000.0
2009-09-16 18:23:00,1.65305,1.65305,1.65205,1.65215,577000000.0
2009-09-16 18:24:00,1.65215,1.65235,1.65195,1.65225,254400000.0
2009-09-16 18:25:00,1.6523,1.65255,1.65205,1.6525,351799999.0
2009-09-16 18:26:00,1.6525,1.6525,1.6523,1.65235,203900000.0
2009-09-16 18:27:00,1.65235,1.6527,1.6523,1.6524,217400000.0
2009-09-16 18:28:00,1.65235,1.6524,1.6519,1.65195,206900000.0
2009-09-16 18:29:00,1.652,1.65205,1.65125,1.6515,197600000.0
2009-09-16 18:30:00,1.65155,1.6516,1.651,1.6514,303599999.0
2009-09-16 18:31:00,1.6514,1.65145,1.6511,1.65115,267299999.0
2009-09-16 18:32:00,1.65115,1.6513,1.6508,1.65085,238900000.0
2009-09-16 18:33:00,1.65085,1.6512,1.6508,1.651,135900000.0
2009-09-16 18:34:00,1.651,1.65115,1.6507,1.65115,272800000.0
2009-09-16 18:35:00,1.65115,1.6515,1.6511,1.6515,472900002.0
2009-09-16 18:36:00,1.6515,1.6518,1.65125,1.6513,285400000.0
2009-09-16 18:37:00,1.65125,1.6513,1.6507,1.6507,163500000.0
2009-09-16 18:38:00,1.65075,1.6508,1.6502,1.65075,270600000.0
2009-09-16 18:39:00,1.65075,1.6509,1.6507,1.6508,94600000.0
2009-09-16 18:40:00,1.6508,1.6511,1.65075,1.6511,98300000.0
2009-09-16 18:41:00,1.6511,1.6511,1.6509,1.651,108100000.0
2009-09-16 18:42:00,1.651,1.6511,1.65075,1.65075,71200000.0
2009-09-16 18:43:00,1.65075,1.65095,1.65075,1.65085,160200000.0
2009-09-16 18:44:00,1.65085,1.6512,1.65075,1.6511,201700000.0
2009-09-16 18:45:00,1.65105,1.65125,1.65105,1.6512,157600000.0
2009-09-16 18:46:00,1.6512,1.65135,1.6511,1.65115,169100000.0
2009-09-16 18:47:00,1.65115,1.65115,1.6507,1.6507,119800000.0
2009-09-16 18:48:00,1.6507,1.6507,1.64975,1.64975,144900000.0
2009-09-16 18:49:00,1.6498,1.65005,1.64935,1.6494,159800000.0
2009-09-16 18:50:00,1.64945,1.64945,1.6492,1.64925,555099999.0
2009-09-16 18:51:00,1.6493,1.6497,1.64925,1.64955,163500000.0
2009-09-16 18:52:00,1.64955,1.6499,1.64955,1.64975,182800000.0
2009-09-16 18:53:00,1.64975,1.64975,1.64915,1.6492,154300000.0
2009-09-16 18:54:00,1.6492,1.6492,1.64865,1.6487,135700000.0
2009-09-16 18:55:00,1.6487,1.64885,1.6487,1.6488,108600000.0
2009-09-16 18:56:00,1.6488,1.6489,1.64875,1.64885,206100000.0
2009-09-16 18:57:00,1.6489,1.64935,1.6489,1.64935,118900000.0
2009-09-16 18:58:00,1.64935,1.64945,1.64895,1.64895,279400000.0
2009-09-16 18:59:00,1.6489,1.6489,1.6477,1.6478,391900000.0
2009-09-16 19:00:00,1.64775,1.648,1.64735,1.64795,560100000.0
2009-09-16 19:01:00,1.648,1.6483,1.64795,1.6482,137300000.0
2009-09-16 19:02:00,1.64815,1.64875,1.64815,1.64865,102600000.0
2009-09-16 19:03:00,1.64865,1.64875,1.64815,1.64815,135500000.0
2009-09-16 19:04:00,1.64815,1.64815,1.6478,1.64785,134900000.0
2009-09-16 19:05:00,1.64785,1.64815,1.6478,1.64805,93100000.0
2009-09-16 19:06:00,1.6481,1.6481,1.64765,1.6478,130000000.0
2009-09-16 19:07:00,1.64775,1.64785,1.6475,1.64755,57400000.0
2009-09-16 19:08:00,1.64755,1.6478,1.64735,1.64755,149200000.0
2009-09-16 19:09:00,1.64755,1.64775,1.64735,1.64755,102300000.0
2009-09-16 19:10:00,1.6475,1.64805,1.64745,1.6479,105200000.0
2009-09-16 19:11:00,1.6479,1.6483,1.64785,1.6481,143700000.0
2009-09-16 19:12:00,1.64815,1.64815,1.64805,1.6481,215400000.0
2009-09-16 19:13:00,1.6481,1.64825,1.64765,1.64775,129400000.0
2009-09-16 19:14:00,1.64775,1.6478,1.6476,1.6477,135500000.0
2009-09-16 19:15:00,1.64775,1.6478,1.64755,1.64775,167400000.0
2009-09-16 19:16:00,1.64775,1.648,1.64765,1.6479,198000000.0
2009-09-16 19:17:00,1.6479,1.6482,1.6478,1.6481,153000000.0
2009-09-16 19:18:00,1.64815,1.6483,1.64815,1.64815,150000000.0
2009-09-16 19:19:00,1.64815,1.6483,1.64815,1.6483,191200000.0
2009-09-16 19:20:00,1.64825,1.64835,1.64805,1.64825,182700000.0
2009-09-16 19:21:00,1.6482,1.6483,1.6478,1.6478,179700000.0
2009-09-16 19:22:00,1.6478,1.6478,1.6474,1.64745,154900000.0
2009-09-16 19:23:00,1.6475,1.64765,1.64735,1.64745,90900000.0
2009-09-16 19:24:00,1.64745,1.64745,1.6472,1.6473,114700000.0
2009-09-16 19:25:00,1.64745,1.64765,1.64725,1.64765,174300000.0
2009-09-16 19:26:00,1.6476,1.6481,1.6476,1.64785,136300000.0
2009-09-16 19:27:00,1.64785,1.64825,1.64785,1.64825,102600000.0
2009-09-16 19:28:00,1.64825,1.6483,1.64815,1.64815,62100000.0
2009-09-16 19:29:00,1.64815,1.6483,1.6481,1.6482,216500000.0
2009-09-16 19:30:00,1.6482,1.6485,1.64815,1.64845,266600000.0
2009-09-16 19:31:00,1.64845,1.64875,1.6484,1.64865,260900000.0
2009-09-16 19:32:00,1.64865,1.64865,1.6482,1.64845,185700000.0
2009-09-16 19:33:00,1.6485,1.64855,1.64815,1.64835,117000000.0
2009-09-16 19:34:00,1.64835,1.64835,1.6478,1.6479,230800000.0
2009-09-16 19:35:00,1.64795,1.64795,1.64765,1.6477,243000000.0
2009-09-16 19:36:00,1.64775,1.64805,1.64775,1.6478,82600000.0
2009-09-16 19:37:00,1.6478,1.6478,1.6475,1.6476,156000000.0
2009-09-16 19:38:00,1.64755,1.6476,1.6473,1.64735,134800000.0
2009-09-16 19:39:00,1.6473,1.64785,1.6472,1.64785,317000000.0
2009-09-16 19:40:00,1.64785,1.6481,1.6476,1.64795,191900000.0
2009-09-16 19:41:00,1.64785,1.64785,1.6475,1.64775,87000000.0
2009-09-16 19:42:00,1.64775,1.6483,1.64775,1.64815,167000000.0
2009-09-16 19:43:00,1.64815,1.64825,1.648,1.648,147000000.0
2009-09-16 19:44:00,1.64805,1.64875,1.64805,1.64835,133300000.0
2009-09-16 19:45:00,1.64835,1.6484,1.64785,1.6482,125300000.0
2009-09-16 19:46:00,1.6482,1.64835,1.64815,1.64835,104200000.0
2009-09-16 19:47:00,1.64825,1.64835,1.6481,1.64815,129700000.0
2009-09-16 19:48:00,1.64815,1.6482,1.648,1.64805,165100000.0
2009-09-16 19:49:00,1.64805,1.64805,1.6476,1.64765,239300000.0
2009-09-16 19:50:00,1.64765,1.6479,1.64765,1.6477,160000000.0
2009-09-16 19:51:00,1.6477,1.64775,1.64765,1.64775,48700000.0
2009-09-16 19:52:00,1.64775,1.64775,1.6476,1.6476,142800000.0
2009-09-16 19:53:00,1.64765,1.648,1.6476,1.6478,186100000.0
2009-09-16 19:54:00,1.6478,1.6479,1.64755,1.6476,167400000.0
2009-09-16 19:55:00,1.64765,1.64795,1.6476,1.6478,102900000.0
2009-09-16 19:56:00,1.6478,1.6479,1.6478,1.64785,47300000.0
2009-09-16 19:57:00,1.64785,1.64785,1.64765,1.64775,164100000.0
2009-09-16 19:58:00,1.64775,1.64845,1.64775,1.6484,256000000.0
2009-09-16 19:59:00,1.64845,1.6486,1.6483,1.64835,230600000.0
2009-09-16 20:00:00,1.64835,1.6485,1.6483,1.6483,175600000.0
2009-09-16 20:01:00,1.6483,1.64855,1.64825,1.64855,111700000.0
2009-09-16 20:02:00,1.64855,1.6487,1.64855,1.6486,226600000.0
2009-09-16 20:03:00,1.6486,1.64865,1.6484,1.6484,143300000.0
2009-09-16 20:04:00,1.64845,1.64845,1.648,1.6483,143100000.0
2009-09-16 20:05:00,1.6483,1.64835,1.6481,1.64815,102500000.0
2009-09-16 20:06:00,1.64815,1.64845,1.64815,1.64845,163800000.0
2009-09-16 20:07:00,1.64845,1.64845,1.6481,1.6482,91600000.0
2009-09-16 20:08:00,1.6482,1.64835,1.64795,1.64815,253800000.0
2009-09-16 20:09:00,1.6482,1.6484,1.64795,1.6482,206300000.0
2009-09-16 20:10:00,1.6482,1.64825,1.6482,1.6482,87200000.0
2009-09-16 20:11:00,1.6482,1.64865,1.6482,1.6486,270800000.0
2009-09-16 20:12:00,1.6486,1.6487,1.64845,1.6485,90600000.0
2009-09-16 20:13:00,1.64855,1.64865,1.64845,1.64865,157600000.0
2009-09-16 20:14:00,1.64865,1.64865,1.64855,1.6486,82500000.0
2009-09-16 20:15:00,1.64855,1.64885,1.64855,1.64875,145500000.0
2009-09-16 20:16:00,1.64885,1.6492,1.64875,1.6492,422800001.0
2009-09-16 20:17:00,1.6492,1.64935,1.64905,1.64915,298299999.0
2009-09-16 20:18:00,1.64925,1.64925,1.64915,1.6492,279600000.0
2009-09-16 20:19:00,1.6492,1.6492,1.64895,1.64895,85100000.0
2009-09-16 20:20:00,1.64895,1.64905,1.6489,1.6489,96400000.0
2009-09-16 20:21:00,1.6489,1.6489,1.64835,1.6484,162800000.0
2009-09-16 20:22:00,1.6484,1.64845,1.64835,1.64845,159000000.0
2009-09-16 20:23:00,1.64845,1.6492,1.64845,1.64885,251600000.0
2009-09-16 20:24:00,1.64885,1.64895,1.64875,1.6488,75100000.0
2009-09-16 20:25:00,1.6488,1.64885,1.6487,1.64875,153200000.0
2009-09-16 20:26:00,1.64875,1.6493,1.6487,1.6493,284200000.0
2009-09-16 20:27:00,1.6493,1.6495,1.6492,1.6493,424899999.0
2009-09-16 20:28:00,1.6493,1.6494,1.6492,1.6492,629499996.0
2009-09-16 20:29:00,1.64925,1.6497,1.64925,1.6496,369600000.0
2009-09-16 20:30:00,1.6496,1.64965,1.6494,1.64955,182900000.0
2009-09-16 20:31:00,1.6495,1.6496,1.649,1.64905,268800000.0
2009-09-16 20:32:00,1.64915,1.64915,1.6489,1.64895,273000000.0
2009-09-16 20:33:00,1.64895,1.6496,1.6489,1.64945,458500000.0
2009-09-16 20:34:00,1.64945,1.6497,1.64935,1.6497,205900000.0
2009-09-16 20:35:00,1.6497,1.64975,1.64965,1.64965,61900000.0
2009-09-16 20:36:00,1.6497,1.6497,1.6494,1.6494,103700000.0
2009-09-16 20:37:00,1.64945,1.64975,1.64945,1.6497,172000000.0
2009-09-16 20:38:00,1.6497,1.65,1.64965,1.65,347900000.0
2009-09-16 20:39:00,1.65005,1.65085,1.65005,1.6504,606800003.0
2009-09-16 20:40:00,1.65045,1.65055,1.6502,1.65035,248700000.0
2009-09-16 20:41:00,1.6503,1.6506,1.6503,1.65045,276800000.0
2009-09-16 20:42:00,1.65045,1.6505,1.6503,1.65035,111000000.0
2009-09-16 20:43:00,1.65025,1.6503,1.65015,1.6502,123500000.0
2009-09-16 20:44:00,1.6502,1.6502,1.64985,1.65015,210400000.0
2009-09-16 20:45:00,1.65005,1.6501,1.6499,1.65,160900000.0
2009-09-16 20:46:00,1.65,1.65005,1.6499,1.65005,121500000.0
2009-09-16 20:47:00,1.65005,1.65035,1.64995,1.65025,140600000.0
2009-09-16 20:48:00,1.65025,1.6503,1.6501,1.6503,94500000.0
2009-09-16 20:49:00,1.6503,1.6506,1.65025,1.65045,222000000.0
2009-09-16 20:50:00,1.6504,1.6505,1.65025,1.6505,177600000.0
2009-09-16 20:51:00,1.65055,1.6508,1.65045,1.6507,195999999.0
2009-09-16 20:52:00,1.65075,1.65075,1.6506,1.6507,245899998.0
2009-09-16 20:53:00,1.6507,1.6507,1.6502,1.6503,280900000.0
2009-09-16 20:54:00,1.6503,1.65045,1.64975,1.64985,193900000.0
2009-09-16 20:55:00,1.64985,1.65005,1.6498,1.64985,179200000.0
2009-09-16 20:56:00,1.64985,1.65005,1.64975,1.65005,227400000.0
2009-09-16 20:57:00,1.65,1.65015,1.6494,1.6494,130300000.0
2009-09-16 20:58:00,1.64935,1.64935,1.64855,1.64895,282400000.0
2009-09-16 20:59:00,1.64885,1.64925,1.64885,1.649,176400000.0
2009-09-16 21:00:00,1.649,1.6491,1.649,1.649,187100000.0
2009-09-16 21:01:00,1.649,1.64915,1.64885,1.649,160300000.0
2009-09-16 21:02:00,1.649,1.649,1.6488,1.6489,142800000.0
2009-09-16 21:03:00,1.64895,1.649,1.6489,1.6489,69100000.0
2009-09-16 21:04:00,1.6489,1.64895,1.6489,1.64895,37800000.0
2009-09-16 21:05:00,1.64895,1.6491,1.64865,1.6487,95700000.0
2009-09-16 21:06:00,1.6487,1.6487,1.64845,1.6485,97400000.0
2009-09-16 21:07:00,1.6485,1.6486,1.64845,1.64855,200200000.0
2009-09-16 21:08:00,1.64855,1.6486,1.6482,1.6483,156400000.0
2009-09-16 21:09:00,1.6483,1.6483,1.6482,1.6482,60700000.0
2009-09-16 21:10:00,1.6482,1.64875,1.6482,1.64865,241000000.0
2009-09-16 21:11:00,1.6487,1.6488,1.64855,1.64855,178600000.0
2009-09-16 21:12:00,1.64855,1.6488,1.64835,1.64835,215000000.0
2009-09-16 21:13:00,1.64835,1.64845,1.64835,1.6484,123800000.0
2009-09-16 21:14:00,1.64845,1.64865,1.64835,1.64865,188800000.0
2009-09-16 21:15:00,1.6487,1.6489,1.6486,1.64875,177900000.0
2009-09-16 21:16:00,1.6488,1.6488,1.6487,1.6487,30200000.0
2009-09-16 21:17:00,1.6487,1.6487,1.6485,1.64855,54400000.0
2009-09-16 21:18:00,1.64855,1.64855,1.6485,1.64855,70000000.0
2009-09-16 21:19:00,1.6485,1.64855,1.6485,1.64855,80600000.0
2009-09-16 21:20:00,1.6485,1.64855,1.6485,1.6485,95200000.0
2009-09-16 21:21:00,1.6485,1.64855,1.6485,1.64855,42000000.0
2009-09-16 21:22:00,1.64865,1.64875,1.64865,1.6487,61600000.0
2009-09-16 21:23:00,1.64865,1.64885,1.64865,1.64885,33800000.0
2009-09-16 21:24:00,1.64885,1.64885,1.6487,1.64875,89200000.0
2009-09-16 21:25:00,1.6488,1.6488,1.64875,1.6488,170800000.0
2009-09-16 21:26:00,1.6488,1.64895,1.64875,1.64875,111200000.0
2009-09-16 21:27:00,1.64875,1.6489,1.64875,1.64885,126700000.0
2009-09-16 21:28:00,1.64885,1.649,1.64885,1.64895,99200000.0
2009-09-16 21:29:00,1.64895,1.6497,1.64895,1.6496,116500000.0
2009-09-16 21:30:00,1.6496,1.64975,1.6495,1.6497,35200000.0
2009-09-16 21:31:00,1.64975,1.6501,1.6497,1.6501,110000001.0
2009-09-16 21:32:00,1.6501,1.6501,1.64985,1.65,121300000.0
2009-09-16 21:33:00,1.65,1.65,1.64975,1.6499,48800000.0
2009-09-16 21:34:00,1.6499,1.64995,1.64975,1.64975,78500000.0
2009-09-16 21:35:00,1.64985,1.64995,1.6498,1.64995,48100000.0
2009-09-16 21:36:00,1.64995,1.6502,1.6499,1.6502,178800000.0
2009-09-16 21:37:00,1.65025,1.65025,1.6501,1.65015,46600000.0
2009-09-16 21:38:00,1.65015,1.6502,1.6501,1.6502,73100000.0
2009-09-16 21:39:00,1.65045,1.65065,1.6503,1.6506,122100000.0
2009-09-16 21:40:00,1.65065,1.65085,1.65055,1.65075,140000000.0
2009-09-16 21:41:00,1.65075,1.65095,1.6505,1.6507,106900000.0
2009-09-16 21:42:00,1.6507,1.65105,1.6506,1.6509,157800000.0
2009-09-16 21:43:00,1.65085,1.6509,1.65055,1.65065,125200000.0
2009-09-16 21:44:00,1.6506,1.65065,1.65055,1.6506,84800000.0
2009-09-16 21:45:00,1.6506,1.6506,1.65035,1.65055,98100000.0
2009-09-16 21:46:00,1.6506,1.65065,1.65055,1.65055,33000000.0
2009-09-16 21:47:00,1.65055,1.6507,1.6505,1.6507,66700000.0
2009-09-16 21:48:00,1.6507,1.651,1.6507,1.6507,131500000.0
2009-09-16 21:49:00,1.65075,1.6508,1.65065,1.6507,74200000.0
2009-09-16 21:50:00,1.65075,1.65075,1.6505,1.65055,134900000.0
2009-09-16 21:51:00,1.65055,1.651,1.65055,1.65075,146200000.0
2009-09-16 21:52:00,1.65075,1.6509,1.65055,1.65055,113100000.0
2009-09-16 21:53:00,1.65055,1.65055,1.6504,1.65045,87500000.0
2009-09-16 21:54:00,1.65045,1.65055,1.65025,1.65035,77600000.0
2009-09-16 21:55:00,1.65045,1.6505,1.65035,1.6505,32600000.0
2009-09-16 21:56:00,1.6505,1.6505,1.6505,1.6505,2200000.0
2009-09-16 21:57:00,1.6505,1.6507,1.6504,1.65045,81800000.0
2009-09-16 21:58:00,1.65045,1.65045,1.65025,1.6503,185700000.0
2009-09-16 21:59:00,1.6503,1.6504,1.65025,1.65025,103700000.0
2009-09-16 22:00:00,1.65025,1.65025,1.65025,1.65025,5000000.0
2009-09-16 22:01:00,1.65025,1.65075,1.6502,1.65075,71600000.0
2009-09-16 22:02:00,1.65075,1.65075,1.6504,1.6506,69500000.0
2009-09-16 22:03:00,1.6506,1.6506,1.6505,1.65055,14000000.0
2009-09-16 22:04:00,1.6505,1.6505,1.65025,1.6504,105700000.0
2009-09-16 22:05:00,1.6504,1.65085,1.65035,1.6505,82600000.0
2009-09-16 22:06:00,1.6505,1.6507,1.6505,1.6507,116500000.0
2009-09-16 22:07:00,1.65075,1.65085,1.6507,1.6507,22000000.0
2009-09-16 22:08:00,1.65065,1.6507,1.65035,1.6507,105000000.0
2009-09-16 22:09:00,1.6507,1.6507,1.6504,1.6504,98900000.0
2009-09-16 22:10:00,1.65045,1.6511,1.6503,1.6509,193800000.0
2009-09-16 22:11:00,1.6509,1.6511,1.6509,1.6509,256400000.0
2009-09-16 22:12:00,1.6509,1.6509,1.6506,1.65075,185900000.0
2009-09-16 22:13:00,1.65065,1.65065,1.65055,1.6506,68700000.0
2009-09-16 22:14:00,1.65065,1.65065,1.65055,1.6506,7900000.0
2009-09-16 22:15:00,1.6506,1.6506,1.6504,1.6505,59900000.0
2009-09-16 22:16:00,1.6505,1.6506,1.6502,1.6502,47000000.0
2009-09-16 22:17:00,1.6502,1.65025,1.6502,1.65025,16000000.0
2009-09-16 22:18:00,1.65025,1.65025,1.65025,1.65025,63200000.0
2009-09-16 22:19:00,1.65025,1.65025,1.6502,1.6502,22400000.0
2009-09-16 22:20:00,1.6502,1.6502,1.64975,1.64975,131099999.0
2009-09-16 22:21:00,1.6499,1.65005,1.64975,1.64985,14400000.0
2009-09-16 22:22:00,1.6499,1.6499,1.6499,1.6499,3000000.0
2009-09-16 22:23:00,1.64985,1.6499,1.64985,1.64985,9800000.0
2009-09-16 22:24:00,1.64985,1.64985,1.64975,1.64975,5200000.0
2009-09-16 22:25:00,1.64975,1.6498,1.64975,1.64975,16400000.0
2009-09-16 22:26:00,1.64975,1.6499,1.64975,1.64985,20800000.0
2009-09-16 22:27:00,1.64975,1.64985,1.64975,1.64985,10200000.0
2009-09-16 22:28:00,1.6498,1.64985,1.64965,1.64965,31000000.0
2009-09-16 22:29:00,1.6497,1.6497,1.6494,1.64945,77700000.0
2009-09-16 22:30:00,1.6494,1.64965,1.64925,1.6493,91800000.0
2009-09-16 22:31:00,1.6493,1.64935,1.6493,1.64935,38300000.0
2009-09-16 22:32:00,1.64935,1.64945,1.64935,1.64945,39600000.0
2009-09-16 22:33:00,1.64945,1.64955,1.64945,1.64955,39800000.0
2009-09-16 22:34:00,1.64955,1.64955,1.64955,1.64955,3200000.0
2009-09-16 22:35:00,1.6496,1.64975,1.6496,1.64975,27600000.0
2009-09-16 22:36:00,1.64975,1.65,1.64975,1.64995,19200000.0
2009-09-16 22:37:00,1.64995,1.65,1.6494,1.6496,47200000.0
2009-09-16 22:38:00,1.6496,1.6498,1.64955,1.64975,33600000.0
2009-09-16 22:39:00,1.6498,1.6498,1.64965,1.6497,12000000.0
2009-09-16 22:40:00,1.64965,1.64975,1.64955,1.64955,25000000.0
2009-09-16 22:41:00,1.64955,1.6497,1.64945,1.6496,97200000.0
2009-09-16 22:42:00,1.6496,1.6496,1.6495,1.6495,30800000.0
2009-09-16 22:43:00,1.6495,1.6497,1.6495,1.6497,70600000.0
2009-09-16 22:44:00,1.6497,1.6497,1.6496,1.6496,93000000.0
2009-09-16 22:45:00,1.6496,1.6498,1.6496,1.6496,65700000.0
2009-09-16 22:46:00,1.6496,1.6496,1.64935,1.64935,112500000.0
2009-09-16 22:47:00,1.64935,1.64935,1.64915,1.6493,169500000.0
2009-09-16 22:48:00,1.64925,1.64925,1.64895,1.64895,181800000.0
2009-09-16 22:49:00,1.64895,1.649,1.64875,1.64875,256800000.0
2009-09-16 22:50:00,1.64875,1.64875,1.64845,1.64875,180900000.0
2009-09-16 22:51:00,1.64875,1.6488,1.64855,1.6487,26500000.0
2009-09-16 22:52:00,1.64865,1.64865,1.64865,1.64865,36900000.0
2009-09-16 22:53:00,1.64865,1.64885,1.64845,1.6488,38000000.0
2009-09-16 22:54:00,1.6488,1.6488,1.6487,1.6487,30000000.0
2009-09-16 22:55:00,1.6486,1.64875,1.6486,1.6486,36800000.0
2009-09-16 22:56:00,1.6486,1.6486,1.64845,1.64845,94600000.0
2009-09-16 22:57:00,1.64845,1.6486,1.64845,1.64855,36300000.0
2009-09-16 22:58:00,1.64855,1.64855,1.64855,1.64855,97300000.0
2009-09-16 22:59:00,1.64855,1.649,1.64855,1.64885,40900000.0
2009-09-16 23:00:00,1.6484,1.64865,1.6484,1.64865,25000000.0
2009-09-16 23:01:00,1.64865,1.64865,1.64865,1.64865,1000000.0
2009-09-16 23:02:00,1.64865,1.64895,1.64865,1.64875,36000000.0
2009-09-16 23:03:00,1.64865,1.64865,1.64865,1.64865,4000000.0
2009-09-16 23:04:00,1.64865,1.6487,1.64855,1.64855,9000000.0
2009-09-16 23:05:00,1.64855,1.64865,1.64855,1.64855,7600000.0
2009-09-16 23:06:00,1.64855,1.64855,1.64855,1.64855,2000000.0
2009-09-16 23:07:00,1.6485,1.64855,1.6485,1.64855,3000000.0
2009-09-16 23:08:00,1.64855,1.64855,1.64855,1.64855,4000000.0
2009-09-16 23:09:00,1.64855,1.64865,1.6485,1.6486,9000000.0
2009-09-16 23:10:00,1.64855,1.64855,1.6485,1.6485,3000000.0
2009-09-16 23:11:00,1.6485,1.6485,1.64845,1.64845,4000000.0
2009-09-16 23:12:00,1.64855,1.64855,1.64855,1.64855,2000000.0
2009-09-16 23:13:00,1.6484,1.64855,1.6483,1.64855,7800000.0
2009-09-16 23:14:00,1.64835,1.64835,1.64815,1.64835,5600000.0
2009-09-16 23:15:00,1.6483,1.6485,1.6483,1.6485,7100000.0
2009-09-16 23:16:00,1.6485,1.64855,1.6485,1.64855,5000000.0
2009-09-16 23:17:00,1.64855,1.64855,1.64855,1.64855,6000000.0
2009-09-16 23:18:00,1.6485,1.6487,1.6485,1.64865,46700000.0
2009-09-16 23:19:00,1.64865,1.6489,1.64865,1.6487,46000000.0
2009-09-16 23:20:00,1.6487,1.64895,1.6487,1.6488,48600000.0
2009-09-16 23:21:00,1.6488,1.64895,1.6488,1.64895,94000000.0
2009-09-16 23:22:00,1.64895,1.64905,1.64895,1.64905,77200000.0
2009-09-16 23:23:00,1.64905,1.64905,1.6489,1.649,60500000.0
2009-09-16 23:24:00,1.649,1.64915,1.64895,1.649,60000000.0
2009-09-16 23:25:00,1.649,1.64915,1.64895,1.6491,77300000.0
2009-09-16 23:26:00,1.649,1.64915,1.649,1.649,25200000.0
2009-09-16 23:27:00,1.649,1.649,1.64885,1.64885,16800000.0
2009-09-16 23:28:00,1.64885,1.64905,1.64885,1.6489,39400000.0
2009-09-16 23:29:00,1.6487,1.6489,1.64855,1.6488,52900000.0
2009-09-16 23:30:00,1.6488,1.6488,1.64865,1.64875,36900000.0
2009-09-16 23:31:00,1.6487,1.6487,1.6486,1.6486,26100000.0
2009-09-16 23:32:00,1.64855,1.6486,1.64855,1.6486,19000000.0
2009-09-16 23:33:00,1.64865,1.64905,1.64865,1.64875,24400000.0
2009-09-16 23:34:00,1.6491,1.6492,1.6487,1.6487,15600000.0
2009-09-16 23:35:00,1.64875,1.6489,1.64875,1.64875,10200000.0
2009-09-16 23:36:00,1.6489,1.6489,1.6487,1.6487,17000000.0
2009-09-16 23:37:00,1.6487,1.64885,1.64865,1.64885,19800000.0
2009-09-16 23:38:00,1.64865,1.64885,1.6485,1.64885,55100000.0
2009-09-16 23:39:00,1.64885,1.64885,1.64855,1.64855,23300000.0
2009-09-16 23:40:00,1.64855,1.64855,1.6485,1.6485,5000000.0
2009-09-16 23:41:00,1.6485,1.6485,1.6485,1.6485,44000000.0
2009-09-16 23:42:00,1.6485,1.64855,1.6485,1.6485,19600000.0
2009-09-16 23:43:00,1.6485,1.6485,1.6485,1.6485,3000000.0
2009-09-16 23:44:00,1.6485,1.6485,1.64835,1.6484,42900000.0
2009-09-16 23:45:00,1.6484,1.64845,1.6483,1.64845,32400000.0
2009-09-16 23:46:00,1.64845,1.64845,1.6484,1.6484,36400000.0
2009-09-16 23:47:00,1.6484,1.6485,1.6484,1.64845,52300000.0
2009-09-16 23:48:00,1.64845,1.6487,1.6484,1.6484,45400000.0
2009-09-16 23:49:00,1.6484,1.6484,1.6484,1.6484,19700000.0
2009-09-16 23:50:00,1.6484,1.64865,1.6484,1.6485,125600000.0
2009-09-16 23:51:00,1.6485,1.6485,1.64845,1.6485,9900000.0
2009-09-16 23:52:00,1.6485,1.6485,1.64845,1.64845,7400000.0
2009-09-16 23:53:00,1.64845,1.64845,1.64825,1.64825,51100000.0
2009-09-16 23:54:00,1.64825,1.6483,1.6482,1.64825,42600000.0
2009-09-16 23:55:00,1.64825,1.6483,1.64825,1.64825,18400000.0
2009-09-16 23:56:00,1.64825,1.6483,1.64825,1.64825,20800000.0
2009-09-16 23:57:00,1.64825,1.64825,1.64825,1.64825,9000000.0
2009-09-16 23:58:00,1.64825,1.64825,1.64825,1.64825,4000000.0
2009-09-16 23:59:00,1.64825,1.64825,1.64815,1.64815,13900000.0
2009-09-17 00:00:00,1.64815,1.64815,1.64785,1.64805,170300000.0
2009-09-17 00:01:00,1.6481,1.6483,1.64795,1.64795,73600000.0
2009-09-17 00:02:00,1.64795,1.64805,1.64795,1.64805,14600000.0
2009-09-17 00:03:00,1.648,1.648,1.648,1.648,2400000.0
2009-09-17 00:04:00,1.64805,1.64835,1.6479,1.64835,76400000.0
2009-09-17 00:05:00,1.6483,1.64835,1.6482,1.64825,28000000.0
2009-09-17 00:06:00,1.64825,1.64855,1.64825,1.6485,6000000.0
2009-09-17 00:07:00,1.64845,1.6486,1.6483,1.6486,64600000.0
2009-09-17 00:08:00,1.64845,1.6485,1.64815,1.64815,15900000.0
2009-09-17 00:09:00,1.64825,1.64825,1.64825,1.64825,1000000.0
2009-09-17 00:10:00,1.6482,1.6482,1.6479,1.64795,21400000.0
2009-09-17 00:11:00,1.64775,1.6478,1.64775,1.6478,7300000.0
2009-09-17 00:12:00,1.64775,1.6478,1.64775,1.64775,15100000.0
2009-09-17 00:13:00,1.64775,1.64785,1.64775,1.64785,2000000.0
2009-09-17 00:14:00,1.6479,1.6479,1.6477,1.64775,18000000.0
2009-09-17 00:15:00,1.64775,1.6478,1.64775,1.6478,5900000.0
2009-09-17 00:16:00,1.6478,1.6478,1.6477,1.6478,18300000.0
2009-09-17 00:17:00,1.64775,1.64775,1.64775,1.64775,2400000.0
2009-09-17 00:18:00,1.64775,1.64775,1.6477,1.6477,14400000.0
2009-09-17 00:19:00,1.64765,1.64765,1.64765,1.64765,38500000.0
2009-09-17 00:20:00,1.64765,1.6477,1.64765,1.64765,15400000.0
2009-09-17 00:21:00,1.64765,1.64765,1.64765,1.64765,30200000.0
2009-09-17 00:22:00,1.64765,1.6478,1.64765,1.6477,16700000.0
2009-09-17 00:23:00,1.64765,1.64775,1.64765,1.64775,19100000.0
2009-09-17 00:24:00,1.6478,1.6478,1.6478,1.6478,1000000.0
2009-09-17 00:25:00,1.64775,1.64775,1.6477,1.6477,28000000.0
2009-09-17 00:26:00,1.6477,1.6477,1.6477,1.6477,23300000.0
2009-09-17 00:27:00,1.6477,1.64775,1.6477,1.64775,3400000.0
2009-09-17 00:28:00,1.6477,1.6478,1.6477,1.6477,6500000.0
2009-09-17 00:29:00,1.64765,1.64765,1.6474,1.6474,32100000.0
2009-09-17 00:30:00,1.6474,1.64745,1.6474,1.6474,5000000.0
2009-09-17 00:31:00,1.6474,1.6479,1.6474,1.6479,22200000.0
2009-09-17 00:32:00,1.64795,1.648,1.6479,1.648,10000000.0
2009-09-17 00:33:00,1.64805,1.64825,1.64805,1.6482,19600000.0
2009-09-17 00:34:00,1.64825,1.64825,1.64825,1.64825,2000000.0
2009-09-17 00:35:00,1.6482,1.6485,1.6482,1.6484,53900000.0
2009-09-17 00:36:00,1.64845,1.6489,1.64845,1.6487,47100000.0
2009-09-17 00:37:00,1.64875,1.64875,1.64855,1.64855,16100000.0
2009-09-17 00:38:00,1.64855,1.64855,1.64855,1.64855,5400000.0
2009-09-17 00:39:00,1.64855,1.64855,1.64855,1.64855,3400000.0
2009-09-17 00:40:00,1.64855,1.64855,1.64845,1.64845,21700000.0
2009-09-17 00:41:00,1.64845,1.64855,1.64845,1.64845,60900000.0
2009-09-17 00:42:00,1.64845,1.64855,1.6484,1.6485,60600000.0
2009-09-17 00:43:00,1.6485,1.64855,1.64845,1.6485,27200000.0
2009-09-17 00:44:00,1.64845,1.6488,1.64845,1.64855,29200000.0
2009-09-17 00:45:00,1.64875,1.64875,1.6486,1.64875,13600000.0
2009-09-17 00:46:00,1.64875,1.6488,1.64825,1.64825,42100000.0
2009-09-17 00:47:00,1.64825,1.64835,1.6481,1.6482,52200000.0
2009-09-17 00:48:00,1.6482,1.6483,1.6481,1.6482,19000000.0
2009-09-17 00:49:00,1.6482,1.6482,1.64805,1.64815,10400000.0
2009-09-17 00:50:00,1.64815,1.64815,1.64805,1.64805,9400000.0
2009-09-17 00:51:00,1.64805,1.64805,1.648,1.64805,28700000.0
2009-09-17 00:52:00,1.648,1.648,1.648,1.648,6300000.0
2009-09-17 00:53:00,1.648,1.648,1.648,1.648,3100000.0
2009-09-17 00:54:00,1.648,1.648,1.648,1.648,6900000.0
2009-09-17 00:55:00,1.648,1.6481,1.648,1.648,10200000.0
2009-09-17 00:56:00,1.64805,1.64805,1.64785,1.648,10000000.0
2009-09-17 00:57:00,1.648,1.648,1.6478,1.6479,8000000.0
2009-09-17 00:58:00,1.6479,1.6479,1.6479,1.6479,11000000.0
2009-09-17 00:59:00,1.6479,1.6479,1.6477,1.6477,135100000.0
2009-09-17 01:00:00,1.6477,1.64795,1.64755,1.6477,127300000.0
2009-09-17 01:01:00,1.64775,1.64775,1.64775,1.64775,7200000.0
2009-09-17 01:02:00,1.6476,1.6477,1.6476,1.6477,5800000.0
2009-09-17 01:03:00,1.6477,1.6477,1.6477,1.6477,1000000.0
2009-09-17 01:04:00,1.6477,1.6477,1.64765,1.64765,93400000.0
2009-09-17 01:05:00,1.64765,1.64765,1.64765,1.64765,4100000.0
2009-09-17 01:06:00,1.64765,1.64765,1.64765,1.64765,4400000.0
2009-09-17 01:07:00,1.64765,1.6478,1.64765,1.6477,87800000.0
2009-09-17 01:08:00,1.6477,1.64775,1.6477,1.6477,63400000.0
2009-09-17 01:09:00,1.6477,1.64775,1.6477,1.64775,59800000.0
2009-09-17 01:10:00,1.64775,1.64775,1.6477,1.6477,16200000.0
2009-09-17 01:11:00,1.6477,1.64775,1.6477,1.64775,22900000.0
2009-09-17 01:12:00,1.64775,1.64785,1.6477,1.6477,34500000.0
2009-09-17 01:13:00,1.64775,1.64775,1.6477,1.6477,35500000.0
2009-09-17 01:14:00,1.6477,1.6477,1.6477,1.6477,43200000.0
2009-09-17 01:15:00,1.64795,1.64815,1.64785,1.648,46600000.0
2009-09-17 01:16:00,1.648,1.64805,1.6479,1.64805,30800000.0
2009-09-17 01:17:00,1.64805,1.64815,1.64805,1.6481,90400000.0
2009-09-17 01:18:00,1.6481,1.6481,1.6481,1.6481,10400000.0
2009-09-17 01:19:00,1.6481,1.6481,1.6481,1.6481,9600000.0
2009-09-17 01:20:00,1.6481,1.6481,1.6481,1.6481,8800000.0
2009-09-17 01:21:00,1.6481,1.6482,1.6481,1.6482,5400000.0
2009-09-17 01:22:00,1.6482,1.64825,1.64815,1.6482,24900000.0
2009-09-17 01:23:00,1.6482,1.6484,1.6482,1.6484,49000000.0
2009-09-17 01:24:00,1.64835,1.6484,1.64825,1.6484,29700000.0
2009-09-17 01:25:00,1.64835,1.64835,1.64835,1.64835,1600000.0
2009-09-17 01:26:00,1.64816,1.64821,1.648,1.64803,105900000.0
2009-09-17 01:27:00,1.64835,1.64835,1.64825,1.64825,12000000.0
2009-09-17 01:28:00,1.6482,1.64825,1.6482,1.64825,73900000.0
2009-09-17 01:29:00,1.6482,1.6483,1.6482,1.64825,117500000.0
2009-09-17 01:30:00,1.64825,1.64835,1.64825,1.64835,32300000.0
2009-09-17 01:31:00,1.64835,1.64835,1.6483,1.6483,42000000.0
2009-09-17 01:32:00,1.6483,1.6484,1.6483,1.6484,11400000.0
2009-09-17 01:33:00,1.6483,1.6483,1.6483,1.6483,4800000.0
2009-09-17 01:34:00,1.64817,1.64817,1.64804,1.64809,77800000.0
2009-09-17 01:35:00,1.64817,1.64817,1.64806,1.64807,22400000.0
2009-09-17 01:36:00,1.6483,1.6483,1.6483,1.6483,8800000.0
2009-09-17 01:37:00,1.6483,1.6484,1.6483,1.6483,19600000.0
2009-09-17 01:38:00,1.64835,1.64835,1.64825,1.64825,102400000.0
2009-09-17 01:39:00,1.64825,1.6483,1.6482,1.64825,36500000.0
2009-09-17 01:40:00,1.64825,1.6483,1.64825,1.64825,61300000.0
2009-09-17 01:41:00,1.64825,1.6483,1.64825,1.64825,91300000.0
2009-09-17 01:42:00,1.64825,1.6483,1.64825,1.6483,46600000.0
2009-09-17 01:43:00,1.6483,1.64835,1.6483,1.64835,3000000.0
2009-09-17 01:44:00,1.64835,1.64835,1.64825,1.64835,69500000.0
2009-09-17 01:45:00,1.64835,1.64845,1.64835,1.64845,29900000.0
2009-09-17 01:46:00,1.64845,1.6487,1.64845,1.6487,53100000.0
2009-09-17 01:47:00,1.6488,1.649,1.64875,1.6488,163000000.0
2009-09-17 01:48:00,1.6488,1.649,1.6488,1.6489,181600000.0
2009-09-17 01:49:00,1.64895,1.64895,1.64845,1.64855,177200000.0
2009-09-17 01:50:00,1.64855,1.64865,1.64845,1.64845,68800000.0
2009-09-17 01:51:00,1.64845,1.6485,1.64845,1.64845,12400000.0
2009-09-17 01:52:00,1.64845,1.6485,1.64845,1.6485,24200000.0
2009-09-17 01:53:00,1.6485,1.6485,1.64845,1.64845,4400000.0
2009-09-17 01:54:00,1.64845,1.6485,1.64845,1.64845,12200000.0
2009-09-17 01:55:00,1.6484,1.64845,1.6478,1.64785,73900000.0
2009-09-17 01:56:00,1.64785,1.64785,1.64765,1.6477,42200000.0
2009-09-17 01:57:00,1.64775,1.64775,1.6477,1.6477,29700000.0
2009-09-17 01:58:00,1.6477,1.64775,1.6477,1.6477,11300000.0
2009-09-17 01:59:00,1.64765,1.6477,1.64765,1.64765,27000000.0
2009-09-17 02:00:00,1.64755,1.6476,1.6474,1.64745,121400000.0
2009-09-17 02:01:00,1.64745,1.64765,1.64745,1.64755,80300000.0
2009-09-17 02:02:00,1.64755,1.64775,1.6475,1.64765,40700000.0
2009-09-17 02:03:00,1.64765,1.64815,1.64765,1.64815,51200000.0
2009-09-17 02:04:00,1.64815,1.6483,1.6481,1.6483,86400000.0
2009-09-17 02:05:00,1.6483,1.6483,1.6479,1.6479,171800000.0
2009-09-17 02:06:00,1.6479,1.648,1.6479,1.64795,78700000.0
2009-09-17 02:07:00,1.64795,1.64805,1.64775,1.6478,53300000.0
2009-09-17 02:08:00,1.64785,1.64785,1.6475,1.6475,50200000.0
2009-09-17 02:09:00,1.64745,1.64745,1.6472,1.64725,56000000.0
2009-09-17 02:10:00,1.6473,1.64745,1.64715,1.64725,94200000.0
2009-09-17 02:11:00,1.6473,1.6478,1.6473,1.6477,66500000.0
2009-09-17 02:12:00,1.64775,1.64775,1.64775,1.64775,6600000.0
2009-09-17 02:13:00,1.6478,1.64865,1.6478,1.64835,96500000.0
2009-09-17 02:14:00,1.6484,1.64855,1.648,1.648,68600000.0
2009-09-17 02:15:00,1.64795,1.64795,1.64785,1.64795,49000000.0
2009-09-17 02:16:00,1.6481,1.6487,1.6481,1.6487,29600000.0
2009-09-17 02:17:00,1.6488,1.64885,1.64825,1.64825,164940000.0
2009-09-17 02:18:00,1.64825,1.6484,1.6482,1.64825,43800000.0
2009-09-17 02:19:00,1.6483,1.64835,1.64815,1.6482,38600000.0
2009-09-17 02:20:00,1.6482,1.6486,1.6482,1.6486,41200000.0
2009-09-17 02:21:00,1.6486,1.6486,1.64845,1.64855,36000000.0
2009-09-17 02:22:00,1.6485,1.64855,1.64835,1.64835,20800000.0
2009-09-17 02:23:00,1.64835,1.64845,1.64825,1.6483,157500000.0
2009-09-17 02:24:00,1.6483,1.64835,1.64825,1.6483,44600000.0
2009-09-17 02:25:00,1.6483,1.6484,1.6483,1.64835,55600000.0
2009-09-17 02:26:00,1.6484,1.64885,1.6484,1.6487,242600000.0
2009-09-17 02:27:00,1.6487,1.6488,1.6486,1.6487,179900000.0
2009-09-17 02:28:00,1.64875,1.64885,1.64845,1.64845,212700000.0
2009-09-17 02:29:00,1.64845,1.64845,1.6481,1.6481,65600000.0
2009-09-17 02:30:00,1.6481,1.64815,1.6481,1.64815,111400000.0
2009-09-17 02:31:00,1.64815,1.64825,1.64815,1.6482,31200000.0
2009-09-17 02:32:00,1.64825,1.64825,1.6482,1.64825,20500000.0
2009-09-17 02:33:00,1.64825,1.6486,1.64825,1.6486,26500000.0
2009-09-17 02:34:00,1.6486,1.6487,1.6486,1.64865,21600000.0
2009-09-17 02:35:00,1.64865,1.6487,1.64855,1.64865,55000000.0
2009-09-17 02:36:00,1.6486,1.6486,1.64825,1.6483,74800000.0
2009-09-17 02:37:00,1.6483,1.64835,1.6483,1.64835,30400000.0
2009-09-17 02:38:00,1.6483,1.64835,1.6483,1.6483,42300000.0
2009-09-17 02:39:00,1.6483,1.64835,1.64825,1.64835,42900000.0
2009-09-17 02:40:00,1.64835,1.64845,1.64835,1.64845,27000000.0
2009-09-17 02:41:00,1.64845,1.64845,1.64845,1.64845,7000000.0
2009-09-17 02:42:00,1.64845,1.6485,1.64845,1.64845,3300000.0
2009-09-17 02:43:00,1.6484,1.6484,1.64815,1.64815,100100000.0
2009-09-17 02:44:00,1.6482,1.64825,1.648,1.648,45700000.0
2009-09-17 02:45:00,1.648,1.64815,1.64795,1.64805,99400000.0
2009-09-17 02:46:00,1.64805,1.64805,1.64795,1.64795,54400000.0
2009-09-17 02:47:00,1.64795,1.64795,1.6477,1.6478,100300000.0
2009-09-17 02:48:00,1.6478,1.6479,1.6478,1.6479,62900000.0
2009-09-17 02:49:00,1.6479,1.6482,1.6479,1.6481,36400000.0
2009-09-17 02:50:00,1.64805,1.6481,1.6478,1.64785,74800000.0
2009-09-17 02:51:00,1.64785,1.64785,1.6476,1.6476,122400000.0
2009-09-17 02:52:00,1.6476,1.64775,1.6476,1.64775,146600000.0
2009-09-17 02:53:00,1.64775,1.64775,1.6475,1.6475,69000000.0
2009-09-17 02:54:00,1.6475,1.64765,1.6473,1.64765,259500000.0
2009-09-17 02:55:00,1.64765,1.6478,1.64745,1.64765,113300000.0
2009-09-17 02:56:00,1.64765,1.64785,1.64755,1.64755,169100000.0
2009-09-17 02:57:00,1.64755,1.6478,1.64755,1.6476,117300000.0
2009-09-17 02:58:00,1.6476,1.64775,1.6476,1.6477,20100000.0
2009-09-17 02:59:00,1.6477,1.64775,1.6477,1.64775,9000000.0
2009-09-17 03:00:00,1.6478,1.6478,1.6477,1.64775,30500000.0
2009-09-17 03:01:00,1.64775,1.64785,1.6477,1.6478,30200000.0
2009-09-17 03:02:00,1.6478,1.6478,1.64775,1.64775,11000000.0
2009-09-17 03:03:00,1.6478,1.64785,1.64775,1.64775,8000000.0
2009-09-17 03:04:00,1.64775,1.64775,1.64725,1.64725,271600000.0
2009-09-17 03:05:00,1.64725,1.64735,1.6472,1.64725,283800000.0
2009-09-17 03:06:00,1.6473,1.64735,1.64725,1.64735,17600000.0
2009-09-17 03:07:00,1.64735,1.64785,1.64735,1.6477,121300000.0
2009-09-17 03:08:00,1.6477,1.64775,1.6476,1.6477,52900000.0
2009-09-17 03:09:00,1.6477,1.6477,1.6477,1.6477,1000000.0
2009-09-17 03:10:00,1.6477,1.6477,1.64745,1.6476,92700000.0
2009-09-17 03:11:00,1.6476,1.6476,1.6474,1.6474,49000000.0
2009-09-17 03:12:00,1.6475,1.64755,1.6475,1.6475,16400000.0
2009-09-17 03:13:00,1.64745,1.6475,1.64745,1.6475,71500000.0
2009-09-17 03:14:00,1.6475,1.6477,1.64745,1.64745,104500000.0
2009-09-17 03:15:00,1.64745,1.6475,1.64745,1.6475,12900000.0
2009-09-17 03:16:00,1.6475,1.6475,1.64745,1.6475,91200000.0
2009-09-17 03:17:00,1.6475,1.6476,1.6474,1.64745,72100000.0
2009-09-17 03:18:00,1.64745,1.64755,1.64745,1.64745,140600000.0
2009-09-17 03:19:00,1.6475,1.6476,1.6475,1.64755,49600000.0
2009-09-17 03:20:00,1.6475,1.6475,1.6475,1.6475,11600000.0
2009-09-17 03:21:00,1.6475,1.6475,1.64745,1.64745,9500000.0
2009-09-17 03:22:00,1.64745,1.64745,1.6474,1.64745,20100000.0
2009-09-17 03:23:00,1.6474,1.6474,1.6474,1.6474,16300000.0
2009-09-17 03:24:00,1.6474,1.6477,1.6474,1.6476,119700000.0
2009-09-17 03:25:00,1.6476,1.6476,1.6476,1.6476,32100000.0
2009-09-17 03:26:00,1.6476,1.6479,1.6476,1.64775,57700000.0
2009-09-17 03:27:00,1.64775,1.6479,1.64775,1.64785,16000000.0
2009-09-17 03:28:00,1.64785,1.6479,1.6478,1.6478,13400000.0
2009-09-17 03:29:00,1.6478,1.6478,1.6477,1.64775,33600000.0
2009-09-17 03:30:00,1.64775,1.6478,1.64765,1.6478,57400000.0
2009-09-17 03:31:00,1.64775,1.64785,1.6477,1.64775,46900000.0
2009-09-17 03:32:00,1.64775,1.64785,1.64775,1.64785,34800000.0
2009-09-17 03:33:00,1.6478,1.64805,1.64775,1.64805,60000000.0
2009-09-17 03:34:00,1.64805,1.64815,1.64795,1.64805,51800000.0
2009-09-17 03:35:00,1.64805,1.64815,1.64795,1.64795,88500000.0
2009-09-17 03:36:00,1.64795,1.64795,1.64775,1.64775,59500000.0
2009-09-17 03:37:00,1.64775,1.64775,1.6475,1.64755,43800000.0
2009-09-17 03:38:00,1.64755,1.6477,1.64755,1.6477,32000000.0
2009-09-17 03:39:00,1.6477,1.6477,1.64755,1.64755,79000000.0
2009-09-17 03:40:00,1.64755,1.64755,1.6475,1.6475,12200000.0
2009-09-17 03:41:00,1.6475,1.6475,1.64725,1.64735,55700000.0
2009-09-17 03:42:00,1.64735,1.6474,1.6473,1.6473,27900000.0
2009-09-17 03:43:00,1.6473,1.6473,1.6472,1.64725,90600000.0
2009-09-17 03:44:00,1.6472,1.64725,1.6472,1.6472,37700000.0
2009-09-17 03:45:00,1.6472,1.6472,1.64715,1.6472,58400000.0
2009-09-17 03:46:00,1.6472,1.64735,1.6472,1.6473,19000000.0
2009-09-17 03:47:00,1.64725,1.6473,1.6472,1.6473,28500000.0
2009-09-17 03:48:00,1.6473,1.6475,1.64725,1.64745,161400000.0
2009-09-17 03:49:00,1.64745,1.64755,1.64725,1.64745,255900000.0
2009-09-17 03:50:00,1.6474,1.64745,1.6474,1.64745,107700000.0
2009-09-17 03:51:00,1.64745,1.64745,1.64715,1.64715,106600000.0
2009-09-17 03:52:00,1.64715,1.64715,1.6469,1.64695,83000000.0
2009-09-17 03:53:00,1.64695,1.64715,1.64685,1.64715,87400000.0
2009-09-17 03:54:00,1.64715,1.6472,1.64705,1.6471,84200000.0
2009-09-17 03:55:00,1.6471,1.64715,1.647,1.64705,49200000.0
2009-09-17 03:56:00,1.64705,1.64715,1.64705,1.6471,44200000.0
2009-09-17 03:57:00,1.64715,1.6472,1.6471,1.64715,15100000.0
2009-09-17 03:58:00,1.6472,1.6473,1.64715,1.64715,31500000.0
2009-09-17 03:59:00,1.6472,1.6472,1.64715,1.6472,20800000.0
2009-09-17 04:00:00,1.64715,1.6472,1.647,1.6471,52200000.0
2009-09-17 04:01:00,1.64705,1.6471,1.647,1.6471,78200000.0
2009-09-17 04:02:00,1.6471,1.6471,1.647,1.647,40400000.0
2009-09-17 04:03:00,1.647,1.6471,1.647,1.647,45500000.0
2009-09-17 04:04:00,1.647,1.647,1.6468,1.64685,97100000.0
2009-09-17 04:05:00,1.64685,1.64695,1.6468,1.64695,97900000.0
2009-09-17 04:06:00,1.64695,1.64715,1.64695,1.64715,95300000.0
2009-09-17 04:07:00,1.64715,1.64755,1.6471,1.64755,102000000.0
2009-09-17 04:08:00,1.64755,1.6476,1.64745,1.64745,64500000.0
2009-09-17 04:09:00,1.64745,1.6476,1.64745,1.64755,45800000.0
2009-09-17 04:10:00,1.64755,1.6477,1.64755,1.64765,30000000.0
2009-09-17 04:11:00,1.64765,1.64775,1.6476,1.64765,32100000.0
2009-09-17 04:12:00,1.64765,1.6477,1.64765,1.64765,8000000.0
2009-09-17 04:13:00,1.64765,1.648,1.64765,1.64795,72700000.0
2009-09-17 04:14:00,1.648,1.6482,1.6478,1.64795,244300000.0
2009-09-17 04:15:00,1.6479,1.64805,1.6479,1.648,42900000.0
2009-09-17 04:16:00,1.648,1.648,1.648,1.648,2400000.0
2009-09-17 04:17:00,1.648,1.6483,1.648,1.6483,171100000.0
2009-09-17 04:18:00,1.6483,1.64865,1.64825,1.64835,278300000.0
2009-09-17 04:19:00,1.64835,1.64855,1.64825,1.6483,251400000.0
2009-09-17 04:20:00,1.6483,1.6485,1.6483,1.64845,146600000.0
2009-09-17 04:21:00,1.6484,1.6484,1.648,1.6481,181700000.0
2009-09-17 04:22:00,1.6481,1.6482,1.64805,1.64805,42000000.0
2009-09-17 04:23:00,1.64805,1.6481,1.64805,1.6481,32800000.0
2009-09-17 04:24:00,1.64805,1.6482,1.64805,1.64815,60600000.0
2009-09-17 04:25:00,1.6482,1.64835,1.64805,1.64805,124200000.0
2009-09-17 04:26:00,1.64805,1.64865,1.64805,1.64865,133000000.0
2009-09-17 04:27:00,1.6486,1.6486,1.64845,1.6486,62100000.0
2009-09-17 04:28:00,1.6486,1.6491,1.6485,1.6491,74800000.0
2009-09-17 04:29:00,1.649,1.64905,1.64845,1.64845,201000000.0
2009-09-17 04:30:00,1.64845,1.64855,1.64845,1.6485,32000000.0
2009-09-17 04:31:00,1.6485,1.64855,1.64845,1.64855,56200000.0
2009-09-17 04:32:00,1.6485,1.64855,1.64825,1.64835,150100000.0
2009-09-17 04:33:00,1.64835,1.64885,1.64835,1.64865,186800000.0
2009-09-17 04:34:00,1.64865,1.64865,1.64855,1.6486,54700000.0
2009-09-17 04:35:00,1.6486,1.64865,1.6484,1.6485,62600000.0
2009-09-17 04:36:00,1.64845,1.6485,1.64835,1.64835,64200000.0
2009-09-17 04:37:00,1.64835,1.64865,1.64835,1.64865,13800000.0
2009-09-17 04:38:00,1.64865,1.64885,1.6485,1.6485,122900000.0
2009-09-17 04:39:00,1.64855,1.64865,1.6485,1.64855,63200000.0
2009-09-17 04:40:00,1.64855,1.64855,1.64835,1.64835,24000000.0
2009-09-17 04:41:00,1.64835,1.64835,1.64815,1.6482,91800000.0
2009-09-17 04:42:00,1.6482,1.64835,1.64815,1.6483,34600000.0
2009-09-17 04:43:00,1.6482,1.64835,1.6482,1.64825,34200000.0
2009-09-17 04:44:00,1.6482,1.6482,1.64805,1.64805,39100000.0
2009-09-17 04:45:00,1.64805,1.6482,1.64805,1.6482,16440000.0
2009-09-17 04:46:00,1.6482,1.64865,1.6482,1.6486,63600000.0
2009-09-17 04:47:00,1.6486,1.6486,1.64845,1.64845,30700000.0
2009-09-17 04:48:00,1.64845,1.64845,1.6483,1.6484,42600000.0
2009-09-17 04:49:00,1.6484,1.64875,1.6484,1.6487,39500000.0
2009-09-17 04:50:00,1.6487,1.64885,1.6487,1.6488,31000000.0
2009-09-17 04:51:00,1.64885,1.64885,1.6488,1.6488,18100000.0
2009-09-17 04:52:00,1.6488,1.64955,1.6488,1.6494,132300000.0
2009-09-17 04:53:00,1.6494,1.64945,1.6492,1.6492,157000000.0
2009-09-17 04:54:00,1.64905,1.64905,1.64865,1.64885,115600000.0
2009-09-17 04:55:00,1.6489,1.64925,1.6489,1.64915,96000000.0
2009-09-17 04:56:00,1.6491,1.6491,1.64875,1.64875,48000000.0
2009-09-17 04:57:00,1.64875,1.64875,1.64855,1.6487,74900000.0
2009-09-17 04:58:00,1.64865,1.6487,1.6486,1.6487,19100000.0
2009-09-17 04:59:00,1.64865,1.64865,1.64845,1.64855,46300000.0
2009-09-17 05:00:00,1.6485,1.64865,1.64845,1.64865,102500000.0
2009-09-17 05:01:00,1.6486,1.64905,1.6486,1.649,89600000.0
2009-09-17 05:02:00,1.649,1.6493,1.649,1.64925,109400000.0
2009-09-17 05:03:00,1.64925,1.64935,1.64925,1.64935,50200000.0
2009-09-17 05:04:00,1.64935,1.64945,1.64925,1.64925,80100000.0
2009-09-17 05:05:00,1.64925,1.64925,1.6492,1.6492,54600000.0
2009-09-17 05:06:00,1.6492,1.64935,1.64915,1.64935,95700000.0
2009-09-17 05:07:00,1.6493,1.6493,1.64885,1.6489,121500000.0
2009-09-17 05:08:00,1.64885,1.6489,1.6486,1.6486,176800000.0
2009-09-17 05:09:00,1.6486,1.64955,1.6486,1.6492,111800000.0
2009-09-17 05:10:00,1.64915,1.64925,1.6491,1.64925,64200000.0
2009-09-17 05:11:00,1.64925,1.64945,1.64925,1.6494,29000000.0
2009-09-17 05:12:00,1.6494,1.6494,1.64925,1.6493,34100000.0
2009-09-17 05:13:00,1.64925,1.64945,1.64925,1.64945,21300000.0
2009-09-17 05:14:00,1.64945,1.6496,1.6494,1.64955,36900000.0
2009-09-17 05:15:00,1.6495,1.6496,1.64945,1.6496,83900000.0
2009-09-17 05:16:00,1.6496,1.6497,1.64955,1.64955,43200000.0
2009-09-17 05:17:00,1.64955,1.6498,1.6495,1.64955,197900000.0
2009-09-17 05:18:00,1.64955,1.64965,1.6494,1.6494,38600000.0
2009-09-17 05:19:00,1.6494,1.6494,1.649,1.64905,65700000.0
2009-09-17 05:20:00,1.64905,1.64915,1.6489,1.6489,71700000.0
2009-09-17 05:21:00,1.6489,1.649,1.64885,1.649,28000000.0
2009-09-17 05:22:00,1.6491,1.6491,1.64885,1.64885,25000000.0
2009-09-17 05:23:00,1.64885,1.64905,1.6488,1.64905,41000000.0
2009-09-17 05:24:00,1.64905,1.64915,1.64905,1.6491,22400000.0
2009-09-17 05:25:00,1.64915,1.64965,1.64915,1.6496,58900000.0
2009-09-17 05:26:00,1.6496,1.6497,1.6495,1.6495,45200000.0
2009-09-17 05:27:00,1.64945,1.64945,1.6492,1.64925,88100000.0
2009-09-17 05:28:00,1.64925,1.64925,1.64915,1.64925,84200000.0
2009-09-17 05:29:00,1.6492,1.64925,1.64915,1.64925,24000000.0
2009-09-17 05:30:00,1.64915,1.6493,1.64905,1.64925,26500000.0
2009-09-17 05:31:00,1.6494,1.6494,1.64925,1.6493,62900000.0
2009-09-17 05:32:00,1.64935,1.64945,1.64915,1.6492,62600000.0
2009-09-17 05:33:00,1.6492,1.6493,1.6492,1.64925,69800000.0
2009-09-17 05:34:00,1.6492,1.6493,1.64915,1.6492,45400000.0
2009-09-17 05:35:00,1.64925,1.64965,1.64925,1.6495,83400000.0
2009-09-17 05:36:00,1.6495,1.64955,1.64945,1.64945,32000000.0
2009-09-17 05:37:00,1.6493,1.6496,1.6492,1.64955,98700000.0
2009-09-17 05:38:00,1.64955,1.65,1.6495,1.65,68800000.0
2009-09-17 05:39:00,1.65005,1.65015,1.64985,1.6501,84100000.0
2009-09-17 05:40:00,1.65005,1.65005,1.64955,1.6496,235300000.0
2009-09-17 05:41:00,1.64965,1.64975,1.64955,1.64955,183400000.0
2009-09-17 05:42:00,1.64935,1.65,1.6493,1.65,172600000.0
2009-09-17 05:43:00,1.64995,1.64995,1.6498,1.6498,26700000.0
2009-09-17 05:44:00,1.6498,1.6498,1.6497,1.6497,21400000.0
2009-09-17 05:45:00,1.6497,1.6498,1.64965,1.6497,70300000.0
2009-09-17 05:46:00,1.6497,1.6497,1.6493,1.6494,102500000.0
2009-09-17 05:47:00,1.6494,1.6497,1.6494,1.6497,14000000.0
2009-09-17 05:48:00,1.6497,1.6497,1.64935,1.64955,65400000.0
2009-09-17 05:49:00,1.6495,1.6495,1.64915,1.64925,80400000.0
2009-09-17 05:50:00,1.64925,1.6494,1.64925,1.64935,24200000.0
2009-09-17 05:51:00,1.64935,1.64935,1.64925,1.6493,34000000.0
2009-09-17 05:52:00,1.64925,1.64925,1.6492,1.6492,5400000.0
2009-09-17 05:53:00,1.6492,1.6493,1.64915,1.6492,25300000.0
2009-09-17 05:54:00,1.64925,1.64925,1.6492,1.6492,11200000.0
2009-09-17 05:55:00,1.6492,1.64925,1.64915,1.64925,28600000.0
2009-09-17 05:56:00,1.6492,1.6493,1.6492,1.6492,40600000.0
2009-09-17 05:57:00,1.6492,1.6492,1.64915,1.6492,11400000.0
2009-09-17 05:58:00,1.6492,1.6492,1.64915,1.64915,10000000.0
2009-09-17 05:59:00,1.6492,1.6492,1.64915,1.64915,18400000.0
2009-09-17 06:00:00,1.64915,1.6492,1.64905,1.64905,12300000.0
2009-09-17 06:01:00,1.64905,1.64905,1.6489,1.64905,53700000.0
2009-09-17 06:02:00,1.6491,1.6493,1.64895,1.6492,108700000.0
2009-09-17 06:03:00,1.6492,1.6492,1.64905,1.6492,19400000.0
2009-09-17 06:04:00,1.6492,1.64925,1.6492,1.64925,11400000.0
2009-09-17 06:05:00,1.64925,1.6494,1.64925,1.6493,14400000.0
2009-09-17 06:06:00,1.6493,1.6493,1.649,1.649,17200000.0
2009-09-17 06:07:00,1.6489,1.649,1.6489,1.6489,58600000.0
2009-09-17 06:08:00,1.6489,1.6489,1.6485,1.64865,90100000.0
2009-09-17 06:09:00,1.64865,1.6491,1.64865,1.64905,71400000.0
2009-09-17 06:10:00,1.64905,1.64905,1.64885,1.64885,28800000.0
2009-09-17 06:11:00,1.64885,1.64885,1.6486,1.6486,52600000.0
2009-09-17 06:12:00,1.6486,1.64865,1.64845,1.64845,252500000.0
2009-09-17 06:13:00,1.64855,1.64865,1.6485,1.6486,69100000.0
2009-09-17 06:14:00,1.6486,1.6486,1.6484,1.64845,52000000.0
2009-09-17 06:15:00,1.6484,1.64865,1.6484,1.6486,57400000.0
2009-09-17 06:16:00,1.64865,1.64865,1.64855,1.6486,109500000.0
2009-09-17 06:17:00,1.6486,1.6486,1.6482,1.64845,182700000.0
2009-09-17 06:18:00,1.64845,1.64845,1.6484,1.6484,35900000.0
2009-09-17 06:19:00,1.6484,1.64865,1.6484,1.64865,12000000.0
2009-09-17 06:20:00,1.6486,1.6486,1.64855,1.6486,19200000.0
2009-09-17 06:21:00,1.6486,1.64865,1.64845,1.6485,43400000.0
2009-09-17 06:22:00,1.6485,1.64865,1.64845,1.64865,32400000.0
2009-09-17 06:23:00,1.64865,1.64865,1.6486,1.6486,12000000.0
2009-09-17 06:24:00,1.64855,1.6486,1.64855,1.64855,24000000.0
2009-09-17 06:25:00,1.6486,1.64865,1.6486,1.64865,8000000.0
2009-09-17 06:26:00,1.64865,1.6487,1.6486,1.6486,15000000.0
2009-09-17 06:27:00,1.6486,1.649,1.6486,1.64895,39700000.0
2009-09-17 06:28:00,1.64885,1.6489,1.64885,1.64885,111300000.0
2009-09-17 06:29:00,1.64885,1.6489,1.6488,1.6488,30300000.0
2009-09-17 06:30:00,1.6488,1.6492,1.6488,1.6492,30300000.0
2009-09-17 06:31:00,1.64915,1.6494,1.64915,1.6493,32800000.0
2009-09-17 06:32:00,1.64925,1.6499,1.64925,1.64985,49900000.0
2009-09-17 06:33:00,1.6499,1.64995,1.6492,1.6492,117100000.0
2009-09-17 06:34:00,1.64925,1.64925,1.64915,1.6492,42700000.0
2009-09-17 06:35:00,1.6492,1.6493,1.6492,1.6493,16000000.0
2009-09-17 06:36:00,1.64925,1.64935,1.64925,1.64935,36200000.0
2009-09-17 06:37:00,1.64935,1.6497,1.64935,1.6496,61000000.0
2009-09-17 06:38:00,1.6496,1.64975,1.6494,1.6496,53200000.0
2009-09-17 06:39:00,1.6497,1.6499,1.6496,1.6499,55700000.0
2009-09-17 06:40:00,1.6499,1.65005,1.64975,1.65005,86600000.0
2009-09-17 06:41:00,1.65005,1.65025,1.65,1.65025,56800000.0
2009-09-17 06:42:00,1.65025,1.65075,1.65025,1.65075,102600000.0
2009-09-17 06:43:00,1.65075,1.65075,1.65055,1.65055,96500000.0
2009-09-17 06:44:00,1.65055,1.65055,1.65055,1.65055,40600000.0
2009-09-17 06:45:00,1.65055,1.65055,1.65015,1.6505,98000000.0
2009-09-17 06:46:00,1.65045,1.65045,1.65035,1.65045,5000000.0
2009-09-17 06:47:00,1.6504,1.6504,1.6502,1.65035,45000000.0
2009-09-17 06:48:00,1.6504,1.65045,1.65015,1.65015,272500000.0
2009-09-17 06:49:00,1.65015,1.6502,1.6499,1.65,128900000.0
2009-09-17 06:50:00,1.65,1.65,1.64985,1.64995,56000000.0
2009-09-17 06:51:00,1.64995,1.65,1.64985,1.65,27600000.0
2009-09-17 06:52:00,1.65,1.65,1.64985,1.64985,34700000.0
2009-09-17 06:53:00,1.64985,1.64995,1.64985,1.6499,54000000.0
2009-09-17 06:54:00,1.6499,1.64995,1.6499,1.6499,44000000.0
2009-09-17 06:55:00,1.6499,1.6499,1.6497,1.6498,39000000.0
2009-09-17 06:56:00,1.6498,1.6498,1.64975,1.64975,5400000.0
2009-09-17 06:57:00,1.64955,1.64958,1.64941,1.64958,120600000.0
2009-09-17 06:58:00,1.64975,1.6498,1.64975,1.6498,19600000.0
2009-09-17 06:59:00,1.6498,1.6498,1.6495,1.6495,52000000.0
2009-09-17 07:00:00,1.6495,1.64975,1.6495,1.6497,86200000.0
2009-09-17 07:01:00,1.6497,1.6498,1.64965,1.6497,37600000.0
2009-09-17 07:02:00,1.6497,1.6499,1.6497,1.6499,34600000.0
2009-09-17 07:03:00,1.64975,1.64975,1.64945,1.64945,53600000.0
2009-09-17 07:04:00,1.64945,1.64945,1.6494,1.64945,39200000.0
2009-09-17 07:05:00,1.64945,1.6496,1.6494,1.6495,26600000.0
2009-09-17 07:06:00,1.6495,1.6495,1.6495,1.6495,11800000.0
2009-09-17 07:07:00,1.6495,1.6495,1.6489,1.6489,144300000.0
2009-09-17 07:08:00,1.6489,1.6491,1.6489,1.649,35800000.0
2009-09-17 07:09:00,1.649,1.64905,1.64895,1.64905,39100000.0
2009-09-17 07:10:00,1.64905,1.64915,1.64905,1.64915,32600000.0
2009-09-17 07:11:00,1.64915,1.64935,1.64915,1.6493,51200000.0
2009-09-17 07:12:00,1.6493,1.64945,1.6493,1.64945,39600000.0
2009-09-17 07:13:00,1.6495,1.64965,1.64945,1.64955,127600000.0
2009-09-17 07:14:00,1.64955,1.64955,1.64955,1.64955,11700000.0
2009-09-17 07:15:00,1.6495,1.64955,1.6495,1.6495,76200000.0
2009-09-17 07:16:00,1.64945,1.6496,1.64945,1.6496,55200000.0
2009-09-17 07:17:00,1.6496,1.6496,1.6495,1.64955,24000000.0
2009-09-17 07:18:00,1.64955,1.6496,1.64955,1.6496,5000000.0
2009-09-17 07:19:00,1.6496,1.6496,1.64955,1.64955,11600000.0
2009-09-17 07:20:00,1.6495,1.64955,1.64945,1.64955,35000000.0
2009-09-17 07:21:00,1.64955,1.64955,1.6494,1.6494,47800000.0
2009-09-17 07:22:00,1.6494,1.64985,1.6494,1.6496,64300000.0
2009-09-17 07:23:00,1.6496,1.65005,1.6496,1.64985,345100000.0
2009-09-17 07:24:00,1.64985,1.65,1.64975,1.64985,289800000.0
2009-09-17 07:25:00,1.64985,1.64985,1.64985,1.64985,30400000.0
2009-09-17 07:26:00,1.64985,1.6501,1.64985,1.65005,228600000.0
2009-09-17 07:27:00,1.65015,1.65045,1.65005,1.65045,208200000.0
2009-09-17 07:28:00,1.6504,1.6505,1.6503,1.6503,118200000.0
2009-09-17 07:29:00,1.6503,1.6503,1.64945,1.64945,199400000.0
2009-09-17 07:30:00,1.64945,1.65015,1.64945,1.6501,582000000.0
2009-09-17 07:31:00,1.6501,1.65015,1.65005,1.65005,286300000.0
2009-09-17 07:32:00,1.65005,1.65015,1.64995,1.64995,304000000.0
2009-09-17 07:33:00,1.65,1.65025,1.64995,1.65025,458199999.0
2009-09-17 07:34:00,1.65025,1.65105,1.65025,1.65095,236000000.0
2009-09-17 07:35:00,1.65095,1.65115,1.65075,1.65105,217600000.0
2009-09-17 07:36:00,1.65105,1.65105,1.6506,1.65065,433900000.0
2009-09-17 07:37:00,1.65065,1.65085,1.65065,1.6508,359500000.0
2009-09-17 07:38:00,1.6508,1.6511,1.6506,1.6506,315800000.0
2009-09-17 07:39:00,1.65065,1.65065,1.65035,1.65045,197900000.0
2009-09-17 07:40:00,1.65045,1.6506,1.65045,1.6505,54900000.0
2009-09-17 07:41:00,1.6505,1.65085,1.6505,1.6508,152100000.0
2009-09-17 07:42:00,1.6508,1.65085,1.6506,1.65065,172000000.0
2009-09-17 07:43:00,1.65065,1.65155,1.65065,1.6515,293300000.0
2009-09-17 07:44:00,1.65145,1.6515,1.6508,1.6508,232900000.0
2009-09-17 07:45:00,1.6508,1.65125,1.6508,1.65115,140800000.0
2009-09-17 07:46:00,1.65115,1.6517,1.6511,1.6517,163400000.0
2009-09-17 07:47:00,1.6517,1.6518,1.65145,1.65155,133100000.0
2009-09-17 07:48:00,1.6515,1.65175,1.6514,1.6517,117900000.0
2009-09-17 07:49:00,1.6517,1.65215,1.6515,1.65215,104300000.0
2009-09-17 07:50:00,1.65205,1.6524,1.6519,1.6524,221750000.0
2009-09-17 07:51:00,1.65245,1.6528,1.65245,1.65265,420599999.0
2009-09-17 07:52:00,1.6526,1.6528,1.6526,1.65265,253400000.0
2009-09-17 07:53:00,1.6526,1.6526,1.6523,1.65235,149300000.0
2009-09-17 07:54:00,1.65235,1.65235,1.65155,1.65175,262600000.0
2009-09-17 07:55:00,1.65175,1.6523,1.6516,1.6522,154300000.0
2009-09-17 07:56:00,1.6522,1.65245,1.65195,1.65195,142600000.0
2009-09-17 07:57:00,1.652,1.6523,1.65195,1.6522,70700000.0
2009-09-17 07:58:00,1.65225,1.65235,1.6519,1.6521,68400000.0
2009-09-17 07:59:00,1.65215,1.65215,1.65065,1.65065,181300000.0
2009-09-17 08:00:00,1.65075,1.6515,1.6506,1.6513,300900000.0
2009-09-17 08:01:00,1.6513,1.65135,1.65095,1.6512,355400000.0
2009-09-17 08:02:00,1.6512,1.65145,1.6512,1.65125,276300000.0
2009-09-17 08:03:00,1.65125,1.65125,1.65115,1.65125,302500000.0
2009-09-17 08:04:00,1.65135,1.65145,1.65075,1.65075,210700000.0
2009-09-17 08:05:00,1.6508,1.65145,1.65075,1.65125,238400000.0
2009-09-17 08:06:00,1.65125,1.65155,1.65105,1.6515,466400000.0
2009-09-17 08:07:00,1.6515,1.65215,1.6515,1.652,194400000.0
2009-09-17 08:08:00,1.652,1.6521,1.6518,1.65195,232300000.0
2009-09-17 08:09:00,1.65195,1.652,1.65185,1.6519,53400000.0
2009-09-17 08:10:00,1.6519,1.65195,1.6517,1.6519,264200000.0
2009-09-17 08:11:00,1.6519,1.6526,1.6519,1.6523,395200000.0
2009-09-17 08:12:00,1.6523,1.65245,1.65205,1.6521,283900000.0
2009-09-17 08:13:00,1.65215,1.65215,1.65195,1.652,121900000.0
2009-09-17 08:14:00,1.652,1.6523,1.6519,1.65225,195600000.0
2009-09-17 08:15:00,1.65225,1.65255,1.6522,1.6525,219600000.0
2009-09-17 08:16:00,1.6525,1.65325,1.65245,1.6531,127680000.0
2009-09-17 08:17:00,1.6531,1.65355,1.653,1.6531,421060000.0
2009-09-17 08:18:00,1.65325,1.6535,1.65315,1.65315,185700000.0
2009-09-17 08:19:00,1.65315,1.6532,1.65275,1.65275,499999999.0
2009-09-17 08:20:00,1.65265,1.65275,1.6524,1.6527,357300000.0
2009-09-17 08:21:00,1.65275,1.65365,1.6527,1.65335,176900000.0
2009-09-17 08:22:00,1.65335,1.65345,1.65305,1.65345,258000000.0
2009-09-17 08:23:00,1.65335,1.65335,1.6525,1.6525,193300000.0
2009-09-17 08:24:00,1.65245,1.6529,1.6524,1.6529,55600000.0
2009-09-17 08:25:00,1.65285,1.6534,1.6528,1.65315,112200000.0
2009-09-17 08:26:00,1.65315,1.65325,1.65285,1.65295,353400000.0
2009-09-17 08:27:00,1.65295,1.65305,1.65295,1.653,78300000.0
2009-09-17 08:28:00,1.653,1.6531,1.65245,1.65245,181300000.0
2009-09-17 08:29:00,1.65245,1.6526,1.6521,1.65235,112800000.0
2009-09-17 08:30:00,1.65235,1.65325,1.65235,1.65315,360600000.0
2009-09-17 08:31:00,1.65315,1.65405,1.65315,1.65395,270600001.0
2009-09-17 08:32:00,1.65395,1.65505,1.65395,1.655,291800000.0
2009-09-17 08:33:00,1.65505,1.65535,1.65415,1.6546,269300000.0
2009-09-17 08:34:00,1.65465,1.65485,1.65415,1.6545,166500000.0
2009-09-17 08:35:00,1.65455,1.65455,1.65425,1.6543,215700000.0
2009-09-17 08:36:00,1.6543,1.65445,1.65415,1.6542,162600000.0
2009-09-17 08:37:00,1.65425,1.65435,1.65415,1.65425,86700000.0
2009-09-17 08:38:00,1.65415,1.65445,1.6541,1.65445,96300000.0
2009-09-17 08:39:00,1.65445,1.65445,1.6543,1.6543,201400000.0
2009-09-17 08:40:00,1.6543,1.65445,1.65405,1.6541,69900000.0
2009-09-17 08:41:00,1.6541,1.6542,1.6539,1.6542,139200000.0
2009-09-17 08:42:00,1.6542,1.6547,1.65395,1.6547,356400000.0
2009-09-17 08:43:00,1.65475,1.6548,1.6544,1.6547,308000000.0
2009-09-17 08:44:00,1.65475,1.65505,1.65455,1.65455,350800000.0
2009-09-17 08:45:00,1.65455,1.65545,1.6545,1.6553,334100000.0
2009-09-17 08:46:00,1.6553,1.65535,1.6553,1.65535,63200000.0
2009-09-17 08:47:00,1.65535,1.65535,1.65475,1.65475,190800000.0
2009-09-17 08:48:00,1.65475,1.655,1.65475,1.65495,74400000.0
2009-09-17 08:49:00,1.65515,1.6552,1.6546,1.65465,213000000.0
2009-09-17 08:50:00,1.65465,1.6548,1.65435,1.6544,336000000.0
2009-09-17 08:51:00,1.65435,1.65465,1.6543,1.65445,246700000.0
2009-09-17 08:52:00,1.65445,1.65445,1.654,1.65405,291700000.0
2009-09-17 08:53:00,1.65405,1.65405,1.65385,1.6539,121300000.0
2009-09-17 08:54:00,1.6539,1.6542,1.65385,1.65415,115200000.0
2009-09-17 08:55:00,1.65415,1.6543,1.65405,1.65405,134100000.0
2009-09-17 08:56:00,1.65405,1.6541,1.65335,1.65355,296200000.0
2009-09-17 08:57:00,1.65355,1.6536,1.65345,1.6535,92200000.0
2009-09-17 08:58:00,1.6535,1.6535,1.65285,1.653,159610000.0
2009-09-17 08:59:00,1.6531,1.6536,1.653,1.6536,72400000.0
2009-09-17 09:00:00,1.65365,1.65385,1.6534,1.65365,215100000.0
2009-09-17 09:01:00,1.65365,1.6538,1.6536,1.6537,93700000.0
2009-09-17 09:02:00,1.65375,1.654,1.6537,1.65375,126300000.0
2009-09-17 09:03:00,1.65375,1.65385,1.65365,1.65385,41500000.0
2009-09-17 09:04:00,1.6539,1.65395,1.6534,1.65345,80500000.0
2009-09-17 09:05:00,1.6535,1.65375,1.6535,1.65355,122300000.0
2009-09-17 09:06:00,1.6536,1.65365,1.6535,1.6536,115500000.0
2009-09-17 09:07:00,1.6536,1.65425,1.6536,1.6541,244400000.0
2009-09-17 09:08:00,1.65415,1.65425,1.6537,1.6537,239600000.0
2009-09-17 09:09:00,1.6537,1.6542,1.6534,1.654,466299996.0
2009-09-17 09:10:00,1.65405,1.6542,1.6539,1.65415,171800000.0
2009-09-17 09:11:00,1.65425,1.65425,1.65355,1.65365,207000000.0
2009-09-17 09:12:00,1.65365,1.65375,1.65315,1.65355,278700000.0
2009-09-17 09:13:00,1.65355,1.65365,1.6534,1.65365,377700000.0
2009-09-17 09:14:00,1.65365,1.6541,1.65365,1.65365,417600000.0
2009-09-17 09:15:00,1.65365,1.6544,1.6536,1.65435,362900000.0
2009-09-17 09:16:00,1.6543,1.65445,1.6542,1.6543,439200001.0
2009-09-17 09:17:00,1.65435,1.6545,1.65425,1.65425,125900000.0
2009-09-17 09:18:00,1.65425,1.65425,1.65365,1.6537,344700001.0
2009-09-17 09:19:00,1.65365,1.65395,1.65365,1.65375,296700000.0
2009-09-17 09:20:00,1.65375,1.65375,1.6531,1.6531,388000002.0
2009-09-17 09:21:00,1.65315,1.65345,1.6531,1.6533,165400000.0
2009-09-17 09:22:00,1.6533,1.6533,1.6528,1.6532,413600001.0
2009-09-17 09:23:00,1.6532,1.6532,1.65295,1.6532,191900000.0
2009-09-17 09:24:00,1.65325,1.65335,1.6532,1.6533,203800000.0
2009-09-17 09:25:00,1.6533,1.6533,1.653,1.65305,88400000.0
2009-09-17 09:26:00,1.6531,1.65325,1.65285,1.65285,279500000.0
2009-09-17 09:27:00,1.6528,1.65285,1.6525,1.6526,336000000.0
2009-09-17 09:28:00,1.6526,1.65265,1.65215,1.65255,306700000.0
2009-09-17 09:29:00,1.65255,1.65325,1.6525,1.653,352300001.0
2009-09-17 09:30:00,1.653,1.65325,1.65265,1.65285,210300000.0
2009-09-17 09:31:00,1.65285,1.65285,1.6527,1.6527,100600000.0
2009-09-17 09:32:00,1.6527,1.6529,1.6526,1.6528,190400000.0
2009-09-17 09:33:00,1.65285,1.6529,1.6527,1.6529,87900000.0
2009-09-17 09:34:00,1.6529,1.6533,1.65275,1.6532,197000000.0
2009-09-17 09:35:00,1.6532,1.6536,1.6532,1.6536,185500000.0
2009-09-17 09:36:00,1.6536,1.65365,1.6536,1.65365,83900000.0
2009-09-17 09:37:00,1.65365,1.65415,1.6534,1.6541,297600000.0
2009-09-17 09:38:00,1.6541,1.65415,1.6538,1.65405,295100000.0
2009-09-17 09:39:00,1.65405,1.65425,1.6539,1.65425,102500000.0
2009-09-17 09:40:00,1.6542,1.6542,1.6531,1.6532,401599999.0
2009-09-17 09:41:00,1.6532,1.65385,1.65315,1.65375,360899999.0
2009-09-17 09:42:00,1.6538,1.65385,1.65345,1.65365,177200000.0
2009-09-17 09:43:00,1.6536,1.6537,1.6535,1.65365,128500000.0
2009-09-17 09:44:00,1.65365,1.65365,1.6534,1.65365,144000000.0
2009-09-17 09:45:00,1.6538,1.65385,1.65345,1.6536,453200000.0
2009-09-17 09:46:00,1.65365,1.65375,1.65355,1.65365,120200000.0
2009-09-17 09:47:00,1.65365,1.6542,1.65365,1.6542,466100000.0
2009-09-17 09:48:00,1.6542,1.6543,1.6539,1.654,312300000.0
2009-09-17 09:49:00,1.654,1.6542,1.65385,1.654,358100000.0
2009-09-17 09:50:00,1.654,1.65425,1.6539,1.65415,190000000.0
2009-09-17 09:51:00,1.6542,1.6542,1.65385,1.65385,139600000.0
2009-09-17 09:52:00,1.6538,1.65425,1.65375,1.6542,201400000.0
2009-09-17 09:53:00,1.65425,1.65445,1.6542,1.6544,155100000.0
2009-09-17 09:54:00,1.6544,1.65445,1.6542,1.65425,77600000.0
2009-09-17 09:55:00,1.65425,1.6545,1.65425,1.65445,180900000.0
2009-09-17 09:56:00,1.65445,1.6548,1.6544,1.6548,127900000.0
2009-09-17 09:57:00,1.65475,1.65495,1.6546,1.65485,272800000.0
2009-09-17 09:58:00,1.65485,1.6555,1.65485,1.65535,335899999.0
2009-09-17 09:59:00,1.6553,1.65535,1.655,1.65515,352000000.0
2009-09-17 10:00:00,1.65515,1.65675,1.65515,1.65665,504600000.0
2009-09-17 10:01:00,1.6566,1.6567,1.6562,1.6563,553700000.0
2009-09-17 10:02:00,1.65625,1.65655,1.65615,1.65625,609000000.0
2009-09-17 10:03:00,1.65625,1.65625,1.65595,1.656,528200000.0
2009-09-17 10:04:00,1.656,1.6561,1.65565,1.65575,480200000.0
2009-09-17 10:05:00,1.65575,1.65575,1.65555,1.65555,759300003.0
2009-09-17 10:06:00,1.65555,1.6557,1.65545,1.65555,387700000.0
2009-09-17 10:07:00,1.65555,1.65575,1.6555,1.6555,301700000.0
2009-09-17 10:08:00,1.6555,1.65555,1.65485,1.65505,342099999.0
2009-09-17 10:09:00,1.65505,1.65525,1.6542,1.6542,611000000.0
2009-09-17 10:10:00,1.6542,1.65475,1.65415,1.6544,408900000.0
2009-09-17 10:11:00,1.65435,1.6544,1.6539,1.654,224900000.0
2009-09-17 10:12:00,1.65405,1.65415,1.65355,1.6539,296000000.0
2009-09-17 10:13:00,1.6539,1.65415,1.65365,1.6541,178940000.0
2009-09-17 10:14:00,1.6541,1.65455,1.654,1.654,205100000.0
2009-09-17 10:15:00,1.65405,1.65405,1.65375,1.65395,204700000.0
2009-09-17 10:16:00,1.65395,1.65455,1.65395,1.6544,272040000.0
2009-09-17 10:17:00,1.6544,1.6547,1.6544,1.65455,408840000.0
2009-09-17 10:18:00,1.6545,1.65465,1.65435,1.65445,212100000.0
2009-09-17 10:19:00,1.6544,1.6544,1.654,1.6542,264680001.0
2009-09-17 10:20:00,1.6542,1.65435,1.65395,1.654,356500000.0
2009-09-17 10:21:00,1.65405,1.6545,1.65405,1.65435,198080000.0
2009-09-17 10:22:00,1.65435,1.65435,1.65355,1.6536,613899998.0
2009-09-17 10:23:00,1.65365,1.6541,1.65365,1.6539,315800000.0
2009-09-17 10:24:00,1.65395,1.65405,1.6539,1.65395,141600000.0
2009-09-17 10:25:00,1.65395,1.65405,1.65365,1.6539,289300000.0
2009-09-17 10:26:00,1.6539,1.65395,1.6535,1.6535,263140000.0
2009-09-17 10:27:00,1.6535,1.6538,1.65345,1.65375,529919998.0
2009-09-17 10:28:00,1.65375,1.6538,1.65335,1.6535,698539999.0
2009-09-17 10:29:00,1.6535,1.65395,1.6521,1.6524,213700000.0
2009-09-17 10:30:00,1.6524,1.65265,1.6511,1.6513,379600000.0
2009-09-17 10:31:00,1.65125,1.65145,1.64975,1.6503,545099996.0
2009-09-17 10:32:00,1.65035,1.65175,1.6503,1.65175,414000000.0
2009-09-17 10:33:00,1.65175,1.65175,1.651,1.651,356000000.0
2009-09-17 10:34:00,1.651,1.6512,1.65075,1.65075,346900000.0
2009-09-17 10:35:00,1.65075,1.65085,1.65015,1.65025,415600000.0
2009-09-17 10:36:00,1.6502,1.6507,1.6502,1.6507,226300000.0
2009-09-17 10:37:00,1.6507,1.65115,1.65065,1.65105,504800000.0
2009-09-17 10:38:00,1.65105,1.6513,1.6507,1.65125,278300000.0
2009-09-17 10:39:00,1.65125,1.6515,1.65105,1.6511,203000000.0
2009-09-17 10:40:00,1.6511,1.65125,1.6507,1.6512,337800000.0
2009-09-17 10:41:00,1.6512,1.65155,1.65115,1.6514,100500000.0
2009-09-17 10:42:00,1.6514,1.6519,1.65135,1.6519,298500000.0
2009-09-17 10:43:00,1.6519,1.65255,1.6518,1.65235,274700000.0
2009-09-17 10:44:00,1.65235,1.65305,1.65235,1.653,307800000.0
2009-09-17 10:45:00,1.65305,1.65325,1.65255,1.6526,421500002.0
2009-09-17 10:46:00,1.6526,1.653,1.65245,1.653,298900000.0
2009-09-17 10:47:00,1.653,1.6535,1.653,1.6534,279900000.0
2009-09-17 10:48:00,1.6534,1.6534,1.6526,1.65275,634500000.0
2009-09-17 10:49:00,1.6528,1.65315,1.65275,1.6531,365100000.0
2009-09-17 10:50:00,1.6531,1.6534,1.6531,1.65315,490800000.0
2009-09-17 10:51:00,1.65315,1.65315,1.65265,1.65265,204400000.0
2009-09-17 10:52:00,1.65255,1.65255,1.6518,1.6518,446800000.0
2009-09-17 10:53:00,1.65175,1.65185,1.6517,1.65175,330100000.0
2009-09-17 10:54:00,1.65175,1.6521,1.65175,1.65175,281200000.0
2009-09-17 10:55:00,1.65175,1.65175,1.65105,1.6514,309700000.0
2009-09-17 10:56:00,1.6514,1.65165,1.6511,1.65125,289800000.0
2009-09-17 10:57:00,1.65135,1.65205,1.6512,1.65195,236300000.0
2009-09-17 10:58:00,1.652,1.6524,1.652,1.65215,285200000.0
2009-09-17 10:59:00,1.65215,1.6522,1.6517,1.65205,508800000.0
2009-09-17 11:00:00,1.65205,1.6521,1.65155,1.65155,386200000.0
2009-09-17 11:01:00,1.65155,1.65165,1.6509,1.65155,419500000.0
2009-09-17 11:02:00,1.65155,1.65185,1.65155,1.65185,149200000.0
2009-09-17 11:03:00,1.65185,1.6521,1.65165,1.6518,268200000.0
2009-09-17 11:04:00,1.6518,1.65215,1.6518,1.65215,245000000.0
2009-09-17 11:05:00,1.6521,1.65215,1.652,1.65215,243300000.0
2009-09-17 11:06:00,1.65215,1.65255,1.65215,1.65255,210300000.0
2009-09-17 11:07:00,1.6525,1.65325,1.6525,1.65325,385400000.0
2009-09-17 11:08:00,1.65325,1.65335,1.65305,1.6532,603200000.0
2009-09-17 11:09:00,1.65325,1.65345,1.6532,1.65335,336900000.0
2009-09-17 11:10:00,1.65335,1.6535,1.6531,1.65345,329800000.0
2009-09-17 11:11:00,1.65345,1.6537,1.65345,1.6535,363300000.0
2009-09-17 11:12:00,1.6535,1.6536,1.653,1.65345,518100000.0
2009-09-17 11:13:00,1.65345,1.65435,1.65345,1.65425,281400000.0
2009-09-17 11:14:00,1.65435,1.65435,1.6536,1.6537,413000000.0
2009-09-17 11:15:00,1.6537,1.6538,1.6537,1.6538,272500000.0
2009-09-17 11:16:00,1.6538,1.654,1.6538,1.654,184900000.0
2009-09-17 11:17:00,1.65395,1.65415,1.6539,1.654,229000000.0
2009-09-17 11:18:00,1.65395,1.6543,1.6539,1.65405,280100000.0
2009-09-17 11:19:00,1.6541,1.65415,1.654,1.65405,114600000.0
2009-09-17 11:20:00,1.65405,1.6541,1.65395,1.65405,135600000.0
2009-09-17 11:21:00,1.65405,1.65425,1.654,1.6542,156000000.0
2009-09-17 11:22:00,1.6542,1.6542,1.6533,1.6534,313300000.0
2009-09-17 11:23:00,1.6534,1.65345,1.6531,1.6531,365600000.0
2009-09-17 11:24:00,1.65315,1.65345,1.65305,1.65345,168500000.0
2009-09-17 11:25:00,1.65345,1.6536,1.65325,1.65335,284300000.0
2009-09-17 11:26:00,1.65335,1.65345,1.6531,1.6531,178200000.0
2009-09-17 11:27:00,1.6532,1.65325,1.6528,1.653,198200000.0
2009-09-17 11:28:00,1.653,1.65305,1.65275,1.653,369500000.0
2009-09-17 11:29:00,1.653,1.6537,1.653,1.6537,222900000.0
2009-09-17 11:30:00,1.65375,1.654,1.6537,1.6539,186000000.0
2009-09-17 11:31:00,1.6539,1.65405,1.65385,1.65405,146600000.0
2009-09-17 11:32:00,1.65405,1.65435,1.654,1.6541,198500000.0
2009-09-17 11:33:00,1.65415,1.65415,1.65385,1.65405,268800000.0
2009-09-17 11:34:00,1.65405,1.6542,1.65385,1.6539,263600000.0
2009-09-17 11:35:00,1.65385,1.65385,1.65365,1.65375,134200000.0
2009-09-17 11:36:00,1.65375,1.65475,1.65375,1.6547,276400000.0
2009-09-17 11:37:00,1.65465,1.65465,1.6543,1.6544,420299999.0
2009-09-17 11:38:00,1.6544,1.6547,1.65435,1.65465,280100000.0
2009-09-17 11:39:00,1.65465,1.6547,1.65445,1.6547,110000000.0
2009-09-17 11:40:00,1.6547,1.65485,1.6543,1.6543,612600001.0
2009-09-17 11:41:00,1.6543,1.65435,1.654,1.6541,483600000.0
2009-09-17 11:42:00,1.6541,1.6546,1.6541,1.65455,471800000.0
2009-09-17 11:43:00,1.65455,1.65455,1.65405,1.6541,398500000.0
2009-09-17 11:44:00,1.6541,1.6542,1.65365,1.6537,475000000.0
2009-09-17 11:45:00,1.6537,1.65405,1.6537,1.654,133300000.0
2009-09-17 11:46:00,1.654,1.65405,1.6537,1.6537,166000000.0
2009-09-17 11:47:00,1.6538,1.6538,1.6536,1.65365,287200000.0
2009-09-17 11:48:00,1.65375,1.6538,1.65365,1.6537,54000000.0
2009-09-17 11:49:00,1.6537,1.65375,1.6535,1.65375,179200000.0
2009-09-17 11:50:00,1.65375,1.65405,1.65375,1.654,142500000.0
2009-09-17 11:51:00,1.65395,1.6542,1.65385,1.65415,219800000.0
2009-09-17 11:52:00,1.65415,1.6542,1.6539,1.6541,125400000.0
2009-09-17 11:53:00,1.6541,1.6541,1.6538,1.65385,175100000.0
2009-09-17 11:54:00,1.65385,1.65395,1.6538,1.6539,319300000.0
2009-09-17 11:55:00,1.6539,1.65405,1.6537,1.65375,351800000.0
2009-09-17 11:56:00,1.65375,1.65385,1.6537,1.65385,163000000.0
2009-09-17 11:57:00,1.65385,1.65425,1.65375,1.65415,275700000.0
2009-09-17 11:58:00,1.65415,1.65435,1.65415,1.6543,120600000.0
2009-09-17 11:59:00,1.6543,1.65435,1.65425,1.65425,91300000.0
2009-09-17 12:00:00,1.65425,1.6545,1.6539,1.65405,243200000.0
2009-09-17 12:01:00,1.6541,1.6546,1.65405,1.6543,477299999.0
2009-09-17 12:02:00,1.65435,1.6545,1.65425,1.6544,469000000.0
2009-09-17 12:03:00,1.6544,1.6544,1.6541,1.6544,249000000.0
2009-09-17 12:04:00,1.65435,1.65465,1.6541,1.6546,266300001.0
2009-09-17 12:05:00,1.65455,1.65455,1.6542,1.6543,218400002.0
2009-09-17 12:06:00,1.6543,1.6545,1.6543,1.65445,161900000.0
2009-09-17 12:07:00,1.65445,1.6545,1.65435,1.65445,127800000.0
2009-09-17 12:08:00,1.65445,1.65445,1.654,1.654,241700000.0
2009-09-17 12:09:00,1.654,1.654,1.65365,1.65365,123900000.0
2009-09-17 12:10:00,1.65365,1.65375,1.6536,1.6536,140400000.0
2009-09-17 12:11:00,1.6536,1.65385,1.6535,1.6537,188000000.0
2009-09-17 12:12:00,1.6537,1.65395,1.6537,1.65395,253100000.0
2009-09-17 12:13:00,1.6539,1.6539,1.6531,1.6532,648399998.0
2009-09-17 12:14:00,1.65315,1.65395,1.65315,1.6537,311600000.0
2009-09-17 12:15:00,1.65375,1.65385,1.65325,1.65325,246200000.0
2009-09-17 12:16:00,1.6533,1.6534,1.65325,1.65325,124100000.0
2009-09-17 12:17:00,1.65325,1.6533,1.65325,1.6533,78400000.0
2009-09-17 12:18:00,1.6533,1.65385,1.6533,1.65385,181200000.0
2009-09-17 12:19:00,1.65385,1.65425,1.6537,1.6537,201400000.0
2009-09-17 12:20:00,1.6537,1.6538,1.6536,1.6537,246800000.0
2009-09-17 12:21:00,1.6537,1.65405,1.6537,1.654,269100000.0
2009-09-17 12:22:00,1.654,1.65405,1.65385,1.65395,114500000.0
2009-09-17 12:23:00,1.65395,1.65455,1.65395,1.65435,267900000.0
2009-09-17 12:24:00,1.65435,1.65485,1.6543,1.65485,336400000.0
2009-09-17 12:25:00,1.65485,1.65515,1.65475,1.655,543100000.0
2009-09-17 12:26:00,1.65505,1.65515,1.6545,1.65485,440100000.0
2009-09-17 12:27:00,1.6549,1.6549,1.65405,1.65415,383200000.0
2009-09-17 12:28:00,1.65415,1.6545,1.65395,1.6545,214100000.0
2009-09-17 12:29:00,1.65455,1.65455,1.6543,1.6544,149200000.0
2009-09-17 12:30:00,1.65445,1.6547,1.65435,1.6545,114800000.0
2009-09-17 12:31:00,1.65455,1.65455,1.65405,1.65415,152600000.0
2009-09-17 12:32:00,1.6541,1.6541,1.6541,1.6541,54800000.0
2009-09-17 12:33:00,1.6541,1.65415,1.65395,1.654,125500000.0
2009-09-17 12:34:00,1.654,1.65405,1.65395,1.654,166000000.0
2009-09-17 12:35:00,1.65405,1.65405,1.65395,1.65405,67700000.0
2009-09-17 12:36:00,1.654,1.654,1.65375,1.6538,69600000.0
2009-09-17 12:37:00,1.6538,1.6538,1.65355,1.6536,104700000.0
2009-09-17 12:38:00,1.65365,1.65365,1.65355,1.65365,50500000.0
2009-09-17 12:39:00,1.65365,1.6541,1.65365,1.65395,137700000.0
2009-09-17 12:40:00,1.65395,1.65415,1.65395,1.65395,83000000.0
2009-09-17 12:41:00,1.65395,1.6542,1.65395,1.6542,32000000.0
2009-09-17 12:42:00,1.6542,1.6542,1.6538,1.6539,134700000.0
2009-09-17 12:43:00,1.6539,1.65425,1.6539,1.6542,273100000.0
2009-09-17 12:44:00,1.6542,1.65425,1.6542,1.6542,125800000.0
2009-09-17 12:45:00,1.6542,1.65445,1.65415,1.65415,160800000.0
2009-09-17 12:46:00,1.65415,1.6543,1.65415,1.6543,200000000.0
2009-09-17 12:47:00,1.6543,1.65435,1.6541,1.6541,88000000.0
2009-09-17 12:48:00,1.65405,1.65415,1.6539,1.6541,154600000.0
2009-09-17 12:49:00,1.65415,1.65425,1.65405,1.65425,179500000.0
2009-09-17 12:50:00,1.65425,1.65475,1.65405,1.65405,227700001.0
2009-09-17 12:51:00,1.65405,1.65415,1.6539,1.6541,206300000.0
2009-09-17 12:52:00,1.6541,1.65415,1.65395,1.65415,194700000.0
2009-09-17 12:53:00,1.65405,1.65415,1.654,1.6541,25000000.0
2009-09-17 12:54:00,1.6542,1.65425,1.65395,1.65415,210000000.0
2009-09-17 12:55:00,1.65425,1.6543,1.65405,1.65425,258900000.0
2009-09-17 12:56:00,1.6543,1.65465,1.65425,1.6545,92100000.0
2009-09-17 12:57:00,1.6545,1.65465,1.6543,1.65435,198200000.0
2009-09-17 12:58:00,1.65435,1.6546,1.6543,1.6544,121100000.0
2009-09-17 12:59:00,1.6544,1.6544,1.65375,1.65375,222900000.0
2009-09-17 13:00:00,1.65375,1.6543,1.65375,1.65415,229900000.0
2009-09-17 13:01:00,1.65415,1.65425,1.654,1.6542,222300000.0
2009-09-17 13:02:00,1.6542,1.65435,1.6539,1.6539,159300000.0
2009-09-17 13:03:00,1.6539,1.6539,1.6537,1.65375,203300000.0
2009-09-17 13:04:00,1.65375,1.6538,1.6533,1.6538,572400000.0
2009-09-17 13:05:00,1.6538,1.6543,1.6537,1.65405,527899999.0
2009-09-17 13:06:00,1.65405,1.65415,1.6538,1.6539,228800000.0
2009-09-17 13:07:00,1.6538,1.654,1.65375,1.6539,237100000.0
2009-09-17 13:08:00,1.6538,1.6538,1.6534,1.6534,292500000.0
2009-09-17 13:09:00,1.65345,1.65375,1.6534,1.65345,363300000.0
2009-09-17 13:10:00,1.65345,1.6543,1.6534,1.65425,536700001.0
2009-09-17 13:11:00,1.65425,1.65455,1.6539,1.6539,608600000.0
2009-09-17 13:12:00,1.6539,1.6545,1.65385,1.6542,315600000.0
2009-09-17 13:13:00,1.6542,1.65445,1.65395,1.654,384400000.0
2009-09-17 13:14:00,1.65405,1.65445,1.65385,1.65395,417400000.0
2009-09-17 13:15:00,1.65395,1.65405,1.6538,1.6538,192799999.0
2009-09-17 13:16:00,1.6538,1.6538,1.65315,1.6533,580000000.0
2009-09-17 13:17:00,1.6533,1.6535,1.6531,1.6533,451400000.0
2009-09-17 13:18:00,1.6533,1.65365,1.65305,1.6531,494600000.0
2009-09-17 13:19:00,1.6531,1.65335,1.65295,1.65295,292700001.0
2009-09-17 13:20:00,1.6531,1.65335,1.65295,1.6532,245800001.0
2009-09-17 13:21:00,1.6532,1.6536,1.65305,1.6534,386500000.0
2009-09-17 13:22:00,1.65335,1.65405,1.65335,1.6538,237500000.0
2009-09-17 13:23:00,1.65375,1.65405,1.65355,1.6538,259500000.0
2009-09-17 13:24:00,1.6537,1.6537,1.6533,1.6536,247100000.0
2009-09-17 13:25:00,1.6536,1.65385,1.6536,1.65375,172300000.0
2009-09-17 13:26:00,1.65375,1.6538,1.65345,1.65345,242300000.0
2009-09-17 13:27:00,1.6534,1.6535,1.6533,1.65335,251400000.0
2009-09-17 13:28:00,1.65325,1.65335,1.65305,1.65325,256800000.0
2009-09-17 13:29:00,1.65325,1.65355,1.65295,1.6535,466900001.0
2009-09-17 13:30:00,1.6535,1.65365,1.65295,1.65295,760200000.0
2009-09-17 13:31:00,1.65305,1.65305,1.65225,1.65235,859500001.0
2009-09-17 13:32:00,1.65235,1.6525,1.65195,1.65195,395100000.0
2009-09-17 13:33:00,1.65195,1.65245,1.65185,1.65245,385400000.0
2009-09-17 13:34:00,1.65245,1.6525,1.65205,1.6525,364200000.0
2009-09-17 13:35:00,1.6525,1.6526,1.6523,1.6525,489600000.0
2009-09-17 13:36:00,1.6525,1.6526,1.65145,1.65155,644700000.0
2009-09-17 13:37:00,1.65155,1.6517,1.65115,1.6517,428600000.0
2009-09-17 13:38:00,1.6517,1.65175,1.65105,1.65155,352900000.0
2009-09-17 13:39:00,1.6516,1.65175,1.6511,1.6513,292800000.0
2009-09-17 13:40:00,1.65135,1.65185,1.65135,1.65185,235300000.0
2009-09-17 13:41:00,1.6519,1.6523,1.65175,1.65215,398600000.0
2009-09-17 13:42:00,1.65215,1.6522,1.6517,1.65185,373300000.0
2009-09-17 13:43:00,1.65185,1.65185,1.6516,1.65165,310600000.0
2009-09-17 13:44:00,1.65165,1.65205,1.6516,1.65175,285900000.0
2009-09-17 13:45:00,1.65175,1.65205,1.6517,1.6518,186500000.0
2009-09-17 13:46:00,1.65175,1.65215,1.65175,1.65205,89200000.0
2009-09-17 13:47:00,1.65205,1.65215,1.652,1.6521,511500000.0
2009-09-17 13:48:00,1.652,1.65215,1.65195,1.65205,215700000.0
2009-09-17 13:49:00,1.6521,1.65215,1.6519,1.652,218000000.0
2009-09-17 13:50:00,1.652,1.65205,1.65145,1.65165,277500000.0
2009-09-17 13:51:00,1.65165,1.6517,1.6515,1.6516,223300000.0
2009-09-17 13:52:00,1.6516,1.6516,1.65135,1.6515,120900000.0
2009-09-17 13:53:00,1.65155,1.6518,1.65155,1.6518,174100000.0
2009-09-17 13:54:00,1.6518,1.65205,1.65175,1.652,265600000.0
2009-09-17 13:55:00,1.652,1.65205,1.65165,1.6518,192900000.0
2009-09-17 13:56:00,1.6518,1.652,1.65175,1.6519,188700000.0
2009-09-17 13:57:00,1.6519,1.65195,1.6516,1.65165,157700000.0
2009-09-17 13:58:00,1.65165,1.65185,1.65145,1.65145,296200000.0
2009-09-17 13:59:00,1.65145,1.65195,1.65145,1.6519,169600000.0
2009-09-17 14:00:00,1.6519,1.6519,1.65115,1.6516,420700000.0
2009-09-17 14:01:00,1.6516,1.652,1.65145,1.65195,545800000.0
2009-09-17 14:02:00,1.6519,1.65255,1.6518,1.65215,319700000.0
2009-09-17 14:03:00,1.65215,1.6522,1.65185,1.65185,173600000.0
2009-09-17 14:04:00,1.65185,1.65195,1.6517,1.6518,143000000.0
2009-09-17 14:05:00,1.6518,1.6519,1.65155,1.6516,183100000.0
2009-09-17 14:06:00,1.6516,1.652,1.65155,1.6518,459400000.0
2009-09-17 14:07:00,1.6518,1.65185,1.65075,1.6511,635600000.0
2009-09-17 14:08:00,1.65095,1.65125,1.65095,1.65125,466700000.0
2009-09-17 14:09:00,1.65125,1.65195,1.65125,1.65185,264400000.0
2009-09-17 14:10:00,1.65185,1.65215,1.6518,1.65205,159300000.0
2009-09-17 14:11:00,1.65205,1.653,1.65195,1.65275,231400000.0
2009-09-17 14:12:00,1.6527,1.65305,1.6526,1.65305,201900000.0
2009-09-17 14:13:00,1.653,1.6531,1.65235,1.65235,278200000.0
2009-09-17 14:14:00,1.65235,1.65245,1.6521,1.65215,305000000.0
2009-09-17 14:15:00,1.6521,1.65255,1.6519,1.6524,391600000.0
2009-09-17 14:16:00,1.65245,1.6528,1.65245,1.6526,253200000.0
2009-09-17 14:17:00,1.6526,1.65275,1.6523,1.65235,367900000.0
2009-09-17 14:18:00,1.65245,1.6526,1.65235,1.6526,215800000.0
2009-09-17 14:19:00,1.6526,1.6526,1.65225,1.65255,139300000.0
2009-09-17 14:20:00,1.65255,1.6528,1.65235,1.65235,205100000.0
2009-09-17 14:21:00,1.65235,1.6524,1.6522,1.6523,108400000.0
2009-09-17 14:22:00,1.6523,1.6525,1.6522,1.6524,153000000.0
2009-09-17 14:23:00,1.6524,1.6524,1.6512,1.6515,286600000.0
2009-09-17 14:24:00,1.6515,1.65155,1.6506,1.65075,321700000.0
2009-09-17 14:25:00,1.65075,1.65085,1.6504,1.65045,361100000.0
2009-09-17 14:26:00,1.65045,1.6509,1.6504,1.65085,305700000.0
2009-09-17 14:27:00,1.65085,1.65105,1.65085,1.651,207600000.0
2009-09-17 14:28:00,1.651,1.6513,1.651,1.6512,146700000.0
2009-09-17 14:29:00,1.6513,1.65155,1.6513,1.6515,332300000.0
2009-09-17 14:30:00,1.65155,1.65155,1.651,1.651,316800000.0
2009-09-17 14:31:00,1.651,1.651,1.6495,1.6495,674500000.0
2009-09-17 14:32:00,1.6495,1.6501,1.6494,1.6499,483800000.0
2009-09-17 14:33:00,1.6499,1.6507,1.6499,1.65005,315100000.0
2009-09-17 14:34:00,1.65005,1.65005,1.64975,1.64975,332000000.0
2009-09-17 14:35:00,1.64975,1.6505,1.64975,1.65005,458900003.0
2009-09-17 14:36:00,1.65,1.65055,1.65,1.65005,319900000.0
2009-09-17 14:37:00,1.65005,1.65045,1.65005,1.6504,193500000.0
2009-09-17 14:38:00,1.6504,1.6513,1.6504,1.651,217600000.0
2009-09-17 14:39:00,1.65105,1.65105,1.65025,1.6503,453500000.0
2009-09-17 14:40:00,1.6503,1.6507,1.65015,1.6504,292100000.0
2009-09-17 14:41:00,1.6504,1.6512,1.6504,1.6512,180700000.0
2009-09-17 14:42:00,1.65115,1.65125,1.6506,1.65105,407600000.0
2009-09-17 14:43:00,1.65095,1.65135,1.6506,1.6506,376700001.0
2009-09-17 14:44:00,1.6506,1.65105,1.6505,1.65085,359900000.0
2009-09-17 14:45:00,1.6509,1.6515,1.6509,1.65115,530300000.0
2009-09-17 14:46:00,1.6511,1.6512,1.65095,1.65105,289400000.0
2009-09-17 14:47:00,1.65105,1.6514,1.65105,1.65125,471600006.0
2009-09-17 14:48:00,1.6513,1.65135,1.65115,1.6513,550100000.0
2009-09-17 14:49:00,1.6513,1.6516,1.6512,1.65135,343799999.0
2009-09-17 14:50:00,1.6514,1.65155,1.651,1.6513,237600000.0
2009-09-17 14:51:00,1.65135,1.65155,1.651,1.651,188800000.0
2009-09-17 14:52:00,1.651,1.65105,1.65065,1.6507,180000000.0
2009-09-17 14:53:00,1.6505,1.651,1.6504,1.6506,187800000.0
2009-09-17 14:54:00,1.6506,1.65115,1.65055,1.6511,145700000.0
2009-09-17 14:55:00,1.6511,1.65155,1.651,1.65155,344400000.0
2009-09-17 14:56:00,1.65155,1.65155,1.6512,1.6513,247300000.0
2009-09-17 14:57:00,1.6513,1.6515,1.65115,1.6514,370900000.0
2009-09-17 14:58:00,1.6514,1.65165,1.65135,1.65135,372400000.0
2009-09-17 14:59:00,1.6513,1.6513,1.65035,1.65075,671200000.0
2009-09-17 15:00:00,1.65075,1.65115,1.65075,1.65075,563300000.0
2009-09-17 15:01:00,1.65075,1.65085,1.65055,1.6506,258200000.0
2009-09-17 15:02:00,1.65065,1.65105,1.65045,1.651,613999999.0
2009-09-17 15:03:00,1.651,1.65125,1.6507,1.65095,315400000.0
2009-09-17 15:04:00,1.651,1.651,1.65045,1.65045,338999999.0
2009-09-17 15:05:00,1.6505,1.65125,1.6505,1.6512,201800000.0
2009-09-17 15:06:00,1.6512,1.6517,1.6511,1.6513,203200000.0
2009-09-17 15:07:00,1.6513,1.6515,1.6509,1.6514,384100000.0
2009-09-17 15:08:00,1.6514,1.6515,1.6512,1.6515,221700000.0
2009-09-17 15:09:00,1.6515,1.6515,1.6509,1.65095,315200000.0
2009-09-17 15:10:00,1.6508,1.6508,1.6503,1.6505,817999998.0
2009-09-17 15:11:00,1.65055,1.651,1.65055,1.6507,528900000.0
2009-09-17 15:12:00,1.6507,1.65085,1.6501,1.65015,266300000.0
2009-09-17 15:13:00,1.65015,1.6506,1.65005,1.6506,355000000.0
2009-09-17 15:14:00,1.6506,1.6506,1.64995,1.6501,313700000.0
2009-09-17 15:15:00,1.65005,1.65015,1.64975,1.6498,532100000.0
2009-09-17 15:16:00,1.6499,1.64995,1.6491,1.64915,419100002.0
2009-09-17 15:17:00,1.64915,1.6497,1.64905,1.64965,395400001.0
2009-09-17 15:18:00,1.64965,1.6498,1.6494,1.64945,279800000.0
2009-09-17 15:19:00,1.64945,1.64965,1.6486,1.6488,477200000.0
2009-09-17 15:20:00,1.6488,1.6491,1.64875,1.6491,362300000.0
2009-09-17 15:21:00,1.6491,1.6491,1.64805,1.6483,267000000.0
2009-09-17 15:22:00,1.64835,1.64835,1.64765,1.6478,962299998.0
2009-09-17 15:23:00,1.6478,1.6482,1.6478,1.6481,396500000.0
2009-09-17 15:24:00,1.6481,1.64845,1.648,1.64845,310500000.0
2009-09-17 15:25:00,1.64845,1.6487,1.6483,1.6484,278200000.0
2009-09-17 15:26:00,1.64855,1.64935,1.64845,1.64935,445200000.0
2009-09-17 15:27:00,1.64935,1.6494,1.64925,1.64935,291500000.0
2009-09-17 15:28:00,1.64935,1.64935,1.6489,1.6489,259900000.0
2009-09-17 15:29:00,1.64895,1.64915,1.6487,1.64875,243400000.0
2009-09-17 15:30:00,1.6488,1.6492,1.6487,1.64885,483800000.0
2009-09-17 15:31:00,1.64885,1.64885,1.6482,1.6485,382500000.0
2009-09-17 15:32:00,1.6485,1.6486,1.6481,1.64825,419000000.0
2009-09-17 15:33:00,1.64825,1.64915,1.6482,1.6489,370500000.0
2009-09-17 15:34:00,1.64895,1.64935,1.64895,1.64925,469600000.0
2009-09-17 15:35:00,1.64935,1.6499,1.64925,1.6499,417700000.0
2009-09-17 15:36:00,1.6499,1.65055,1.6498,1.65015,430200000.0
2009-09-17 15:37:00,1.6501,1.6503,1.6499,1.65025,679900000.0
2009-09-17 15:38:00,1.65025,1.65025,1.6496,1.64995,604400000.0
2009-09-17 15:39:00,1.65,1.65015,1.6498,1.6499,205200000.0
2009-09-17 15:40:00,1.64985,1.6499,1.64965,1.6498,299900000.0
2009-09-17 15:41:00,1.64975,1.64975,1.6493,1.64945,470200000.0
2009-09-17 15:42:00,1.6494,1.64975,1.6491,1.6497,341500000.0
2009-09-17 15:43:00,1.6497,1.64995,1.6494,1.64995,276600000.0
2009-09-17 15:44:00,1.6499,1.65025,1.6499,1.6501,402200000.0
2009-09-17 15:45:00,1.65015,1.65085,1.65015,1.65055,358800000.0
2009-09-17 15:46:00,1.6505,1.6507,1.65025,1.6507,447000000.0
2009-09-17 15:47:00,1.6507,1.6507,1.65045,1.6507,359700000.0
2009-09-17 15:48:00,1.6507,1.65145,1.65065,1.6511,503800000.0
2009-09-17 15:49:00,1.6511,1.6513,1.651,1.65125,545900000.0
2009-09-17 15:50:00,1.6513,1.6513,1.65085,1.65085,435800000.0
2009-09-17 15:51:00,1.65085,1.65165,1.65085,1.6516,578100000.0
2009-09-17 15:52:00,1.6516,1.6516,1.65105,1.6513,410900000.0
2009-09-17 15:53:00,1.65125,1.6521,1.65125,1.65175,570000000.0
2009-09-17 15:54:00,1.65175,1.65235,1.6515,1.65225,591500000.0
2009-09-17 15:55:00,1.65225,1.6524,1.65195,1.652,574600000.0
2009-09-17 15:56:00,1.652,1.65235,1.65185,1.65235,379800000.0
2009-09-17 15:57:00,1.65235,1.65285,1.65235,1.65275,463100000.0
2009-09-17 15:58:00,1.65275,1.65275,1.65205,1.65205,381500000.0
2009-09-17 15:59:00,1.65205,1.6529,1.652,1.65275,414900000.0
2009-09-17 16:00:00,1.6526,1.65325,1.65245,1.6525,202600000.0
2009-09-17 16:01:00,1.65255,1.65265,1.652,1.6523,504200000.0
2009-09-17 16:02:00,1.65235,1.6526,1.6522,1.6524,607900000.0
2009-09-17 16:03:00,1.65245,1.6535,1.65245,1.6534,443500000.0
2009-09-17 16:04:00,1.65335,1.65335,1.6523,1.6523,472899999.0
2009-09-17 16:05:00,1.65235,1.6525,1.6519,1.6521,575100000.0
2009-09-17 16:06:00,1.65215,1.65215,1.65155,1.65155,468400000.0
2009-09-17 16:07:00,1.65155,1.6528,1.65155,1.6527,511900000.0
2009-09-17 16:08:00,1.6526,1.65335,1.6524,1.6524,527000000.0
2009-09-17 16:09:00,1.65245,1.6527,1.6523,1.6523,406500000.0
2009-09-17 16:10:00,1.65225,1.6526,1.6519,1.6522,662499998.0
2009-09-17 16:11:00,1.6522,1.6524,1.6515,1.6521,529200000.0
2009-09-17 16:12:00,1.65205,1.6522,1.65165,1.65205,262900000.0
2009-09-17 16:13:00,1.65205,1.65205,1.6515,1.6515,395800000.0
2009-09-17 16:14:00,1.6515,1.6515,1.6511,1.65115,442700000.0
2009-09-17 16:15:00,1.6512,1.6512,1.65065,1.65085,406500000.0
2009-09-17 16:16:00,1.65085,1.6514,1.65085,1.6514,238000000.0
2009-09-17 16:17:00,1.6514,1.6514,1.6508,1.6509,301900000.0
2009-09-17 16:18:00,1.6508,1.6509,1.65055,1.65055,484600001.0
2009-09-17 16:19:00,1.6505,1.6512,1.6505,1.65085,263600000.0
2009-09-17 16:20:00,1.65085,1.6509,1.65055,1.65065,337600000.0
2009-09-17 16:21:00,1.6507,1.6509,1.6504,1.6506,355800000.0
2009-09-17 16:22:00,1.6506,1.65115,1.65055,1.651,237700000.0
2009-09-17 16:23:00,1.651,1.65135,1.65075,1.65085,230100000.0
2009-09-17 16:24:00,1.65085,1.65085,1.6501,1.65045,441300000.0
2009-09-17 16:25:00,1.6505,1.65085,1.65,1.65005,461300000.0
2009-09-17 16:26:00,1.65005,1.6502,1.6492,1.64965,415100000.0
2009-09-17 16:27:00,1.64965,1.6501,1.6495,1.6499,242400000.0
2009-09-17 16:28:00,1.64985,1.65,1.64955,1.6499,692500000.0
2009-09-17 16:29:00,1.6499,1.65015,1.6499,1.64995,231700000.0
2009-09-17 16:30:00,1.65005,1.65025,1.64995,1.6501,305400000.0
2009-09-17 16:31:00,1.6501,1.65055,1.64995,1.6505,305300000.0
2009-09-17 16:32:00,1.6505,1.65085,1.65025,1.6508,216200000.0
2009-09-17 16:33:00,1.65095,1.6512,1.6509,1.65105,197900000.0
2009-09-17 16:34:00,1.651,1.6514,1.651,1.65125,212500000.0
2009-09-17 16:35:00,1.65125,1.6522,1.6512,1.65215,353600000.0
2009-09-17 16:36:00,1.65215,1.65295,1.65195,1.65285,367900001.0
2009-09-17 16:37:00,1.6529,1.653,1.65205,1.6522,484000000.0
2009-09-17 16:38:00,1.6522,1.653,1.6522,1.6526,313400000.0
2009-09-17 16:39:00,1.65265,1.65285,1.6524,1.65245,336200000.0
2009-09-17 16:40:00,1.65245,1.6528,1.65215,1.65245,378200000.0
2009-09-17 16:41:00,1.6524,1.6528,1.6524,1.6525,301000000.0
2009-09-17 16:42:00,1.6525,1.6528,1.65235,1.6527,297500000.0
2009-09-17 16:43:00,1.6527,1.6527,1.6523,1.6524,200100000.0
2009-09-17 16:44:00,1.65235,1.65255,1.6522,1.65255,359600000.0
2009-09-17 16:45:00,1.65255,1.65275,1.65235,1.6526,197900000.0
2009-09-17 16:46:00,1.6526,1.6529,1.65255,1.65275,291500000.0
2009-09-17 16:47:00,1.6527,1.6539,1.6527,1.6539,423499998.0
2009-09-17 16:48:00,1.65395,1.65555,1.65395,1.65485,542600000.0
2009-09-17 16:49:00,1.65485,1.65495,1.6545,1.6548,760700000.0
2009-09-17 16:50:00,1.6548,1.65545,1.6547,1.6554,284700000.0
2009-09-17 16:51:00,1.65535,1.6561,1.65525,1.6561,456200000.0
2009-09-17 16:52:00,1.65615,1.65615,1.6553,1.6554,596300000.0
2009-09-17 16:53:00,1.6554,1.6554,1.6548,1.65525,476600000.0
2009-09-17 16:54:00,1.65525,1.65525,1.65455,1.655,395700000.0
2009-09-17 16:55:00,1.65495,1.6552,1.65465,1.65515,1039400000.0
2009-09-17 16:56:00,1.65515,1.65525,1.6545,1.65465,507800000.0
2009-09-17 16:57:00,1.65465,1.65515,1.65415,1.6542,670200003.0
2009-09-17 16:58:00,1.65425,1.6543,1.65355,1.65365,369900000.0
2009-09-17 16:59:00,1.65365,1.65385,1.65315,1.65375,465400000.0
2009-09-17 17:00:00,1.65365,1.65395,1.65345,1.65385,478700000.0
2009-09-17 17:01:00,1.65395,1.65395,1.6534,1.65385,673700000.0
2009-09-17 17:02:00,1.65385,1.65435,1.65355,1.65415,462300000.0
2009-09-17 17:03:00,1.6541,1.6543,1.6535,1.6536,299900000.0
2009-09-17 17:04:00,1.6535,1.6536,1.65305,1.65325,250100000.0
2009-09-17 17:05:00,1.65325,1.65335,1.65295,1.65315,261800000.0
2009-09-17 17:06:00,1.65315,1.65335,1.6529,1.653,139700000.0
2009-09-17 17:07:00,1.65295,1.653,1.6525,1.6527,331600000.0
2009-09-17 17:08:00,1.6527,1.65315,1.65245,1.65315,188500000.0
2009-09-17 17:09:00,1.65315,1.6534,1.6528,1.6532,211300000.0
2009-09-17 17:10:00,1.65315,1.65345,1.6528,1.65315,391400000.0
2009-09-17 17:11:00,1.6533,1.6539,1.6532,1.65385,258000000.0
2009-09-17 17:12:00,1.6538,1.6538,1.65355,1.65365,174600000.0
2009-09-17 17:13:00,1.65365,1.6539,1.6535,1.6535,176200000.0
2009-09-17 17:14:00,1.6535,1.6535,1.65325,1.65325,210700000.0
2009-09-17 17:15:00,1.65325,1.6535,1.6531,1.65315,380600001.0
2009-09-17 17:16:00,1.6531,1.6531,1.6526,1.65275,207100000.0
2009-09-17 17:17:00,1.65275,1.6528,1.6526,1.65275,309200000.0
2009-09-17 17:18:00,1.6529,1.6535,1.65285,1.65305,383000000.0
2009-09-17 17:19:00,1.65305,1.6532,1.6529,1.6531,252100000.0
2009-09-17 17:20:00,1.6531,1.65335,1.6531,1.6532,385400000.0
2009-09-17 17:21:00,1.6532,1.6533,1.65305,1.65305,337600000.0
2009-09-17 17:22:00,1.6531,1.65315,1.65285,1.65315,230300000.0
2009-09-17 17:23:00,1.65315,1.65335,1.6529,1.6532,300300000.0
2009-09-17 17:24:00,1.65315,1.65315,1.6527,1.6527,230300000.0
2009-09-17 17:25:00,1.6527,1.6531,1.6527,1.653,122300000.0
2009-09-17 17:26:00,1.653,1.65355,1.653,1.65345,207600000.0
2009-09-17 17:27:00,1.65345,1.65345,1.6529,1.653,149000000.0
2009-09-17 17:28:00,1.65305,1.6538,1.65295,1.6537,353000000.0
2009-09-17 17:29:00,1.65375,1.65375,1.653,1.65345,400300000.0
2009-09-17 17:30:00,1.65345,1.6538,1.65305,1.65375,248900000.0
2009-09-17 17:31:00,1.65375,1.65375,1.6532,1.6532,204600000.0
2009-09-17 17:32:00,1.6532,1.65365,1.6531,1.6533,362600000.0
2009-09-17 17:33:00,1.65335,1.6536,1.6533,1.6535,184400000.0
2009-09-17 17:34:00,1.65355,1.65355,1.65345,1.65345,110900000.0
2009-09-17 17:35:00,1.6535,1.65385,1.6533,1.6538,377800000.0
2009-09-17 17:36:00,1.65385,1.6542,1.65385,1.65395,227300000.0
2009-09-17 17:37:00,1.65395,1.65405,1.65365,1.65395,348700000.0
2009-09-17 17:38:00,1.65395,1.65445,1.65375,1.65445,646899999.0
2009-09-17 17:39:00,1.6544,1.6546,1.6543,1.65435,331300000.0
2009-09-17 17:40:00,1.65435,1.6548,1.65435,1.65475,281200001.0
2009-09-17 17:41:00,1.65465,1.65465,1.65435,1.65435,305100000.0
2009-09-17 17:42:00,1.65435,1.65465,1.65425,1.6545,226700000.0
2009-09-17 17:43:00,1.6545,1.65465,1.6543,1.65435,345500000.0
2009-09-17 17:44:00,1.65445,1.6547,1.6544,1.6546,332000001.0
2009-09-17 17:45:00,1.6546,1.6547,1.654,1.65405,317499999.0
2009-09-17 17:46:00,1.65405,1.6541,1.6538,1.65405,300800000.0
2009-09-17 17:47:00,1.65405,1.6541,1.6539,1.65395,350300000.0
2009-09-17 17:48:00,1.65395,1.65405,1.65375,1.6538,495100000.0
2009-09-17 17:49:00,1.6538,1.654,1.65325,1.6534,491000000.0
2009-09-17 17:50:00,1.6534,1.65345,1.65285,1.65295,446400000.0
2009-09-17 17:51:00,1.6529,1.65305,1.6526,1.6526,247100000.0
2009-09-17 17:52:00,1.65255,1.6527,1.6524,1.65245,192700000.0
2009-09-17 17:53:00,1.65245,1.65265,1.6522,1.65225,290700000.0
2009-09-17 17:54:00,1.65225,1.65265,1.65225,1.65245,240500000.0
2009-09-17 17:55:00,1.65245,1.65245,1.65215,1.6523,279300000.0
2009-09-17 17:56:00,1.6523,1.6523,1.65185,1.65185,193900000.0
2009-09-17 17:57:00,1.65185,1.65205,1.65185,1.65205,103700000.0
2009-09-17 17:58:00,1.65205,1.6521,1.65185,1.65195,206400000.0
2009-09-17 17:59:00,1.65195,1.6521,1.65185,1.65205,232300000.0
2009-09-17 18:00:00,1.65195,1.65205,1.6517,1.6517,246900000.0
2009-09-17 18:01:00,1.65175,1.652,1.6517,1.6519,162100000.0
2009-09-17 18:02:00,1.65195,1.6522,1.65195,1.65205,118000000.0
2009-09-17 18:03:00,1.65205,1.65215,1.6518,1.65205,223100000.0
2009-09-17 18:04:00,1.652,1.6521,1.652,1.6521,143500000.0
2009-09-17 18:05:00,1.65205,1.6522,1.65185,1.6522,221600000.0
2009-09-17 18:06:00,1.6522,1.65225,1.6518,1.65215,232000000.0
2009-09-17 18:07:00,1.65215,1.6523,1.6519,1.65215,284800000.0
2009-09-17 18:08:00,1.6522,1.6527,1.65215,1.65245,338300000.0
2009-09-17 18:09:00,1.6525,1.65255,1.65195,1.65195,184400000.0
2009-09-17 18:10:00,1.65195,1.65205,1.65135,1.65165,365600000.0
2009-09-17 18:11:00,1.65165,1.6519,1.651,1.65105,412400000.0
2009-09-17 18:12:00,1.65105,1.65115,1.65075,1.65085,363700000.0
2009-09-17 18:13:00,1.65085,1.65085,1.65045,1.65045,159600000.0
2009-09-17 18:14:00,1.65045,1.65085,1.65045,1.65075,281800000.0
2009-09-17 18:15:00,1.6508,1.6512,1.6508,1.6511,224100000.0
2009-09-17 18:16:00,1.65105,1.65115,1.6508,1.6511,120300000.0
2009-09-17 18:17:00,1.65125,1.65155,1.65125,1.65155,69000000.0
2009-09-17 18:18:00,1.6515,1.6516,1.65125,1.65135,180000000.0
2009-09-17 18:19:00,1.65135,1.65145,1.65095,1.65095,550200000.0
2009-09-17 18:20:00,1.65095,1.651,1.6503,1.6503,279500000.0
2009-09-17 18:21:00,1.6503,1.6504,1.6501,1.65015,123800000.0
2009-09-17 18:22:00,1.65015,1.6503,1.64985,1.6503,311000000.0
2009-09-17 18:23:00,1.6503,1.6503,1.64985,1.6499,111500000.0
2009-09-17 18:24:00,1.64985,1.65025,1.64985,1.65015,290700000.0
2009-09-17 18:25:00,1.65005,1.65035,1.65,1.6502,438300000.0
2009-09-17 18:26:00,1.6502,1.65025,1.64985,1.65005,273500000.0
2009-09-17 18:27:00,1.65005,1.65085,1.65005,1.65085,335900000.0
2009-09-17 18:28:00,1.65085,1.6509,1.65075,1.6508,234600000.0
2009-09-17 18:29:00,1.6508,1.6511,1.6508,1.651,197600000.0
2009-09-17 18:30:00,1.651,1.6511,1.65095,1.65095,186500000.0
2009-09-17 18:31:00,1.65095,1.6511,1.6508,1.65085,188000000.0
2009-09-17 18:32:00,1.65085,1.651,1.6508,1.6509,226200000.0
2009-09-17 18:33:00,1.6509,1.651,1.6508,1.6509,259000000.0
2009-09-17 18:34:00,1.65085,1.6509,1.6508,1.65085,91400000.0
2009-09-17 18:35:00,1.65085,1.6509,1.6507,1.6507,204700000.0
2009-09-17 18:36:00,1.6507,1.65075,1.6501,1.6505,238900000.0
2009-09-17 18:37:00,1.6505,1.65055,1.65035,1.65045,94200000.0
2009-09-17 18:38:00,1.6504,1.6506,1.65035,1.65055,70100000.0
2009-09-17 18:39:00,1.65055,1.65065,1.65045,1.6505,279200000.0
2009-09-17 18:40:00,1.6505,1.6506,1.6503,1.65055,198700000.0
2009-09-17 18:41:00,1.65055,1.6506,1.6502,1.6502,333100000.0
2009-09-17 18:42:00,1.6502,1.65035,1.6502,1.65025,98000000.0
2009-09-17 18:43:00,1.65025,1.65025,1.64995,1.65005,251500000.0
2009-09-17 18:44:00,1.65005,1.65015,1.64975,1.64985,203600000.0
2009-09-17 18:45:00,1.64985,1.64985,1.64925,1.6493,460400000.0
2009-09-17 18:46:00,1.6493,1.64935,1.64875,1.64875,494600000.0
2009-09-17 18:47:00,1.64875,1.64885,1.6483,1.64875,520900000.0
2009-09-17 18:48:00,1.64875,1.64875,1.6477,1.6477,385000000.0
2009-09-17 18:49:00,1.64775,1.6481,1.6477,1.648,401900000.0
2009-09-17 18:50:00,1.64795,1.6481,1.6479,1.64805,357800000.0
2009-09-17 18:51:00,1.64805,1.64855,1.6479,1.6485,449500000.0
2009-09-17 18:52:00,1.64845,1.6486,1.6483,1.6486,485900000.0
2009-09-17 18:53:00,1.6486,1.6486,1.6473,1.6473,537299998.0
2009-09-17 18:54:00,1.64735,1.64785,1.64735,1.6475,391700000.0
2009-09-17 18:55:00,1.6475,1.64765,1.6472,1.6472,320100000.0
2009-09-17 18:56:00,1.6472,1.64755,1.647,1.6473,451700000.0
2009-09-17 18:57:00,1.6473,1.6475,1.6473,1.6474,119400000.0
2009-09-17 18:58:00,1.64735,1.64735,1.64705,1.6473,254100000.0
2009-09-17 18:59:00,1.6473,1.6473,1.64575,1.6459,652099999.0
2009-09-17 19:00:00,1.6459,1.646,1.64545,1.64545,461700000.0
2009-09-17 19:01:00,1.64545,1.6462,1.64545,1.6462,435000000.0
2009-09-17 19:02:00,1.6463,1.64635,1.6461,1.6463,188600000.0
2009-09-17 19:03:00,1.64615,1.6463,1.64605,1.64615,128700000.0
2009-09-17 19:04:00,1.64615,1.64615,1.6456,1.64565,281400000.0
2009-09-17 19:05:00,1.64565,1.64565,1.6449,1.6449,191400000.0
2009-09-17 19:06:00,1.6449,1.6451,1.6449,1.645,284000000.0
2009-09-17 19:07:00,1.645,1.645,1.6441,1.64455,498000000.0
2009-09-17 19:08:00,1.64455,1.6449,1.64445,1.6446,175600000.0
2009-09-17 19:09:00,1.6446,1.64535,1.64455,1.64535,173500000.0
2009-09-17 19:10:00,1.6453,1.64555,1.64505,1.6451,167200000.0
2009-09-17 19:11:00,1.6451,1.64525,1.6451,1.64525,63300000.0
2009-09-17 19:12:00,1.64525,1.6456,1.64525,1.64555,205100000.0
2009-09-17 19:13:00,1.64565,1.6461,1.64565,1.64605,141400000.0
2009-09-17 19:14:00,1.646,1.64605,1.64585,1.6459,128200000.0
2009-09-17 19:15:00,1.6459,1.64615,1.6458,1.6459,153600000.0
2009-09-17 19:16:00,1.64595,1.6461,1.6458,1.6458,266600000.0
2009-09-17 19:17:00,1.64585,1.64595,1.6458,1.64595,90800000.0
2009-09-17 19:18:00,1.64595,1.64595,1.6458,1.64585,90400000.0
2009-09-17 19:19:00,1.64585,1.64585,1.64575,1.64575,77000000.0
2009-09-17 19:20:00,1.6458,1.64595,1.6455,1.6455,189900000.0
2009-09-17 19:21:00,1.6455,1.64555,1.645,1.6451,305400000.0
2009-09-17 19:22:00,1.64525,1.64535,1.6452,1.64525,208400000.0
2009-09-17 19:23:00,1.64525,1.6453,1.64495,1.64505,450200000.0
2009-09-17 19:24:00,1.645,1.6452,1.6449,1.64515,200600000.0
2009-09-17 19:25:00,1.6452,1.6452,1.64495,1.64495,134000000.0
2009-09-17 19:26:00,1.64495,1.645,1.64405,1.6441,423300000.0
2009-09-17 19:27:00,1.6441,1.6441,1.6435,1.6437,559100000.0
2009-09-17 19:28:00,1.64365,1.64365,1.6434,1.6434,432900000.0
2009-09-17 19:29:00,1.6434,1.64455,1.6434,1.64455,305200000.0
2009-09-17 19:30:00,1.64455,1.64455,1.644,1.6442,128200000.0
2009-09-17 19:31:00,1.6442,1.6444,1.6442,1.64435,45300000.0
2009-09-17 19:32:00,1.64435,1.6445,1.6443,1.6444,60500000.0
2009-09-17 19:33:00,1.64435,1.64485,1.64435,1.64485,91200000.0
2009-09-17 19:34:00,1.64485,1.645,1.6447,1.64485,47200000.0
2009-09-17 19:35:00,1.64485,1.6449,1.6445,1.64455,96300000.0
2009-09-17 19:36:00,1.64455,1.6449,1.64445,1.6449,109600000.0
2009-09-17 19:37:00,1.6449,1.6451,1.6448,1.6448,99500000.0
2009-09-17 19:38:00,1.64495,1.64505,1.64475,1.645,57100000.0
2009-09-17 19:39:00,1.64495,1.64505,1.64455,1.6447,366900000.0
2009-09-17 19:40:00,1.64475,1.6449,1.64475,1.6448,41000000.0
2009-09-17 19:41:00,1.6448,1.64515,1.64465,1.6451,85900000.0
2009-09-17 19:42:00,1.6451,1.6452,1.6451,1.64515,20700000.0
2009-09-17 19:43:00,1.64515,1.64535,1.64505,1.6451,117800000.0
2009-09-17 19:44:00,1.6451,1.64515,1.645,1.6451,59500000.0
2009-09-17 19:45:00,1.6451,1.6453,1.64505,1.6452,56100000.0
2009-09-17 19:46:00,1.64525,1.6454,1.6452,1.6453,46500000.0
2009-09-17 19:47:00,1.6453,1.6453,1.645,1.64515,97000000.0
2009-09-17 19:48:00,1.64515,1.64545,1.64505,1.64535,159100000.0
2009-09-17 19:49:00,1.6454,1.6457,1.6454,1.64555,61800000.0
2009-09-17 19:50:00,1.64555,1.64585,1.64545,1.64545,116400000.0
2009-09-17 19:51:00,1.64545,1.64565,1.64535,1.64555,197700000.0
2009-09-17 19:52:00,1.64555,1.6457,1.6455,1.64555,120800000.0
2009-09-17 19:53:00,1.64555,1.64575,1.64555,1.6457,59300000.0
2009-09-17 19:54:00,1.6457,1.6457,1.6456,1.64565,22900000.0
2009-09-17 19:55:00,1.6456,1.6457,1.6455,1.6456,180300000.0
2009-09-17 19:56:00,1.6456,1.6456,1.6455,1.6456,66700000.0
2009-09-17 19:57:00,1.6456,1.64585,1.6456,1.6458,53100000.0
2009-09-17 19:58:00,1.6457,1.6466,1.6456,1.64655,222300000.0
2009-09-17 19:59:00,1.6466,1.6466,1.6464,1.6466,130800000.0
2009-09-17 20:00:00,1.6466,1.64665,1.6463,1.6463,159300000.0
2009-09-17 20:01:00,1.64645,1.6465,1.64605,1.64605,119100000.0
2009-09-17 20:02:00,1.64605,1.64625,1.6459,1.646,236800000.0
2009-09-17 20:03:00,1.646,1.64625,1.64595,1.6462,87600000.0
2009-09-17 20:04:00,1.6462,1.6467,1.6462,1.64655,143200000.0
2009-09-17 20:05:00,1.64655,1.64655,1.64615,1.6464,144599999.0
2009-09-17 20:06:00,1.64635,1.64635,1.6458,1.6458,386100000.0
2009-09-17 20:07:00,1.64585,1.64585,1.64535,1.6454,237900000.0
2009-09-17 20:08:00,1.6454,1.64575,1.6453,1.6453,291200000.0
2009-09-17 20:09:00,1.6453,1.6453,1.64465,1.64465,112800000.0
2009-09-17 20:10:00,1.64465,1.6449,1.6445,1.6445,160600000.0
2009-09-17 20:11:00,1.6445,1.6446,1.6444,1.6446,111000000.0
2009-09-17 20:12:00,1.6446,1.64465,1.6445,1.6446,41700000.0
2009-09-17 20:13:00,1.64465,1.6452,1.64465,1.6452,96000000.0
2009-09-17 20:14:00,1.6452,1.6452,1.6443,1.6443,135000000.0
2009-09-17 20:15:00,1.6443,1.64505,1.6443,1.645,230700000.0
2009-09-17 20:16:00,1.645,1.645,1.64435,1.6447,127300000.0
2009-09-17 20:17:00,1.6447,1.64505,1.64465,1.645,83700000.0
2009-09-17 20:18:00,1.645,1.6451,1.64475,1.64475,66800000.0
2009-09-17 20:19:00,1.6448,1.64485,1.6445,1.6445,164799999.0
2009-09-17 20:20:00,1.6445,1.64505,1.6442,1.64505,164800000.0
2009-09-17 20:21:00,1.64505,1.64515,1.64475,1.64475,190900000.0
2009-09-17 20:22:00,1.64465,1.64465,1.6438,1.6438,133500000.0
2009-09-17 20:23:00,1.6438,1.6438,1.6435,1.64365,158000000.0
2009-09-17 20:24:00,1.64365,1.6439,1.6436,1.64365,172400000.0
2009-09-17 20:25:00,1.64365,1.64385,1.6436,1.64385,206600000.0
2009-09-17 20:26:00,1.6439,1.6443,1.6439,1.64415,288300000.0
2009-09-17 20:27:00,1.64415,1.6445,1.64415,1.64435,168000000.0
2009-09-17 20:28:00,1.6444,1.64465,1.6444,1.64465,133200000.0
2009-09-17 20:29:00,1.64465,1.64475,1.6445,1.6447,106300000.0
2009-09-17 20:30:00,1.6447,1.64485,1.6447,1.64485,78600000.0
2009-09-17 20:31:00,1.64485,1.64495,1.64485,1.64485,39400000.0
2009-09-17 20:32:00,1.6449,1.6451,1.6448,1.64505,142000000.0
2009-09-17 20:33:00,1.6451,1.6455,1.6451,1.64545,203800000.0
2009-09-17 20:34:00,1.64545,1.64545,1.6448,1.64515,260300000.0
2009-09-17 20:35:00,1.64515,1.6452,1.64495,1.64505,141400000.0
2009-09-17 20:36:00,1.6451,1.64515,1.6451,1.64515,74800000.0
2009-09-17 20:37:00,1.64515,1.6452,1.6451,1.64515,91200000.0
2009-09-17 20:38:00,1.64515,1.6453,1.6451,1.6451,43700000.0
2009-09-17 20:39:00,1.6451,1.6451,1.6448,1.6448,62800000.0
2009-09-17 20:40:00,1.6448,1.64495,1.6446,1.6446,155500000.0
2009-09-17 20:41:00,1.6446,1.64495,1.6446,1.64495,244200000.0
2009-09-17 20:42:00,1.6448,1.64505,1.6448,1.645,62000000.0
2009-09-17 20:43:00,1.64505,1.64535,1.64495,1.6453,174300000.0
2009-09-17 20:44:00,1.6453,1.64545,1.64525,1.6453,100500000.0
2009-09-17 20:45:00,1.64535,1.64535,1.64505,1.64515,132200000.0
2009-09-17 20:46:00,1.64515,1.6452,1.64505,1.64505,77600000.0
2009-09-17 20:47:00,1.64505,1.6452,1.64505,1.6451,54100000.0
2009-09-17 20:48:00,1.6451,1.64555,1.64505,1.64525,136800000.0
2009-09-17 20:49:00,1.64525,1.64525,1.64475,1.6448,176200000.0
2009-09-17 20:50:00,1.6448,1.64485,1.6446,1.6446,123000000.0
2009-09-17 20:51:00,1.6446,1.6447,1.64445,1.6446,186500000.0
2009-09-17 20:52:00,1.6446,1.64485,1.6446,1.64475,149700000.0
2009-09-17 20:53:00,1.64475,1.6451,1.64475,1.645,116400000.0
2009-09-17 20:54:00,1.64505,1.6452,1.645,1.64505,199200000.0
2009-09-17 20:55:00,1.64505,1.64505,1.6447,1.6447,123800000.0
2009-09-17 20:56:00,1.6447,1.6447,1.6444,1.64445,294300000.0
2009-09-17 20:57:00,1.64445,1.64485,1.64445,1.6448,175100000.0
2009-09-17 20:58:00,1.6448,1.6448,1.64475,1.64475,62000000.0
2009-09-17 20:59:00,1.64475,1.64475,1.6444,1.6447,336900000.0
2009-09-17 21:00:00,1.6447,1.6449,1.64465,1.64485,210200000.0
2009-09-17 21:01:00,1.64485,1.6449,1.6448,1.6449,137800000.0
2009-09-17 21:02:00,1.6449,1.645,1.6446,1.64465,137300000.0
2009-09-17 21:03:00,1.64465,1.64465,1.64445,1.64445,73300000.0
2009-09-17 21:04:00,1.64445,1.64445,1.6442,1.64425,277900000.0
2009-09-17 21:05:00,1.64425,1.64425,1.6441,1.6442,251300000.0
2009-09-17 21:06:00,1.6441,1.64425,1.644,1.6442,178200000.0
2009-09-17 21:07:00,1.6441,1.64435,1.6441,1.64415,172500000.0
2009-09-17 21:08:00,1.64415,1.64425,1.6441,1.64415,94800000.0
2009-09-17 21:09:00,1.64415,1.64435,1.6441,1.64415,155800000.0
2009-09-17 21:10:00,1.64415,1.64415,1.64395,1.64395,131800000.0
2009-09-17 21:11:00,1.64395,1.64405,1.64375,1.64375,80300000.0
2009-09-17 21:12:00,1.6438,1.6438,1.6436,1.6436,85100000.0
2009-09-17 21:13:00,1.6436,1.6436,1.6436,1.6436,25100000.0
2009-09-17 21:14:00,1.6436,1.6436,1.64355,1.64355,44600000.0
2009-09-17 21:15:00,1.64355,1.64355,1.64355,1.64355,171200000.0
2009-09-17 21:16:00,1.64355,1.6436,1.64335,1.64345,266700000.0
2009-09-17 21:17:00,1.64345,1.64355,1.64345,1.6435,98300000.0
2009-09-17 21:18:00,1.6435,1.6435,1.64325,1.64325,165300000.0
2009-09-17 21:19:00,1.6433,1.64335,1.64305,1.6431,328100000.0
2009-09-17 21:20:00,1.6431,1.64325,1.643,1.64305,195700000.0
2009-09-17 21:21:00,1.64305,1.64335,1.64305,1.64315,124000000.0
2009-09-17 21:22:00,1.6432,1.6436,1.64315,1.64355,197000000.0
2009-09-17 21:23:00,1.64355,1.64365,1.64345,1.6436,231200000.0
2009-09-17 21:24:00,1.6436,1.64405,1.6436,1.6439,139700000.0
2009-09-17 21:25:00,1.64395,1.644,1.6438,1.64385,116700000.0
2009-09-17 21:26:00,1.64385,1.6439,1.6434,1.6434,256600000.0
2009-09-17 21:27:00,1.64335,1.64335,1.6431,1.6431,153800000.0
2009-09-17 21:28:00,1.64315,1.6433,1.64315,1.6433,177000000.0
2009-09-17 21:29:00,1.6433,1.64335,1.6432,1.64335,123700000.0
2009-09-17 21:30:00,1.64335,1.64335,1.6432,1.6432,120200000.0
2009-09-17 21:31:00,1.6432,1.6432,1.6432,1.6432,100200000.0
2009-09-17 21:32:00,1.6432,1.6432,1.6432,1.6432,12000000.0
2009-09-17 21:33:00,1.6432,1.64325,1.6432,1.64325,69000000.0
2009-09-17 21:34:00,1.64325,1.64325,1.6431,1.6431,52800000.0
2009-09-17 21:35:00,1.6431,1.64315,1.6428,1.6429,121700000.0
2009-09-17 21:36:00,1.6429,1.64315,1.64285,1.64315,90500000.0
2009-09-17 21:37:00,1.64315,1.64315,1.6427,1.64285,99000000.0
2009-09-17 21:38:00,1.64285,1.64315,1.64285,1.6431,92100000.0
2009-09-17 21:39:00,1.64315,1.64345,1.64315,1.6432,68300000.0
2009-09-17 21:40:00,1.6432,1.6433,1.643,1.64305,115000000.0
2009-09-17 21:41:00,1.64305,1.64335,1.64305,1.64335,50700000.0
2009-09-17 21:42:00,1.64335,1.64335,1.643,1.64315,133200000.0
2009-09-17 21:43:00,1.64315,1.6434,1.6431,1.6433,104900000.0
2009-09-17 21:44:00,1.6433,1.64345,1.64325,1.6434,113900000.0
2009-09-17 21:45:00,1.6434,1.64345,1.64325,1.64335,18900000.0
2009-09-17 21:46:00,1.6433,1.64345,1.64325,1.6434,153700000.0
2009-09-17 21:47:00,1.6434,1.6436,1.6434,1.6436,129400000.0
2009-09-17 21:48:00,1.6436,1.6436,1.6434,1.6434,125400000.0
2009-09-17 21:49:00,1.64335,1.64335,1.6432,1.64325,68100000.0
2009-09-17 21:50:00,1.64325,1.64325,1.64325,1.64325,9000000.0
2009-09-17 21:51:00,1.64325,1.64325,1.64295,1.64305,71000000.0
2009-09-17 21:52:00,1.643,1.643,1.643,1.643,35600000.0
2009-09-17 21:53:00,1.64295,1.64295,1.64275,1.6428,157500000.0
2009-09-17 21:54:00,1.6428,1.6428,1.6426,1.6426,77900000.0
2009-09-17 21:55:00,1.6426,1.64285,1.64255,1.64275,87100000.0
2009-09-17 21:56:00,1.64275,1.6428,1.6427,1.6428,6500000.0
2009-09-17 21:57:00,1.6428,1.64285,1.6428,1.64285,38000000.0
2009-09-17 21:58:00,1.64285,1.64305,1.64285,1.64295,67100000.0
2009-09-17 21:59:00,1.64295,1.6433,1.64295,1.6432,119600000.0
2009-09-17 22:00:00,1.64315,1.64315,1.6429,1.643,64300000.0
2009-09-17 22:01:00,1.643,1.64305,1.643,1.64305,114200000.0
2009-09-17 22:02:00,1.64305,1.6431,1.643,1.6431,62400000.0
2009-09-17 22:03:00,1.6431,1.6431,1.64305,1.6431,12900000.0
2009-09-17 22:04:00,1.6431,1.6432,1.643,1.6431,14500000.0
2009-09-17 22:05:00,1.6431,1.64315,1.6431,1.64315,7700000.0
2009-09-17 22:06:00,1.6431,1.64325,1.6431,1.64325,18300000.0
2009-09-17 22:07:00,1.64315,1.6433,1.64315,1.6433,36400000.0
2009-09-17 22:08:00,1.6433,1.6434,1.6431,1.6433,52600000.0
2009-09-17 22:09:00,1.64345,1.6437,1.64345,1.64355,41200000.0
2009-09-17 22:10:00,1.64355,1.64355,1.64345,1.6435,25300000.0
2009-09-17 22:11:00,1.6435,1.6436,1.64345,1.6436,34000000.0
2009-09-17 22:12:00,1.6436,1.6436,1.6435,1.64355,24500000.0
2009-09-17 22:13:00,1.64355,1.64365,1.64355,1.6436,58300000.0
2009-09-17 22:14:00,1.64365,1.64365,1.64355,1.64355,34300000.0
2009-09-17 22:15:00,1.6435,1.6437,1.64325,1.64335,35500000.0
2009-09-17 22:16:00,1.6435,1.6436,1.6435,1.6436,19400000.0
2009-09-17 22:17:00,1.6436,1.6436,1.6436,1.6436,21300000.0
2009-09-17 22:18:00,1.6436,1.6436,1.6435,1.6435,10000000.0
2009-09-17 22:19:00,1.6435,1.64355,1.64345,1.64345,30200000.0
2009-09-17 22:20:00,1.64345,1.64375,1.64335,1.6436,29600000.0
2009-09-17 22:21:00,1.64365,1.6442,1.64365,1.644,75900000.0
2009-09-17 22:22:00,1.644,1.64405,1.6439,1.644,32300000.0
2009-09-17 22:23:00,1.644,1.64415,1.64395,1.64405,66500000.0
2009-09-17 22:24:00,1.64405,1.6441,1.64405,1.6441,12700000.0
2009-09-17 22:25:00,1.6441,1.6441,1.64395,1.64405,12000000.0
2009-09-17 22:26:00,1.6439,1.64415,1.6439,1.64405,43300000.0
2009-09-17 22:27:00,1.6441,1.6443,1.6441,1.6442,29100000.0
2009-09-17 22:28:00,1.6442,1.64425,1.64415,1.6442,38500000.0
2009-09-17 22:29:00,1.64425,1.64425,1.64415,1.64415,18800000.0
2009-09-17 22:30:00,1.64405,1.64405,1.64405,1.64405,8700000.0
2009-09-17 22:31:00,1.6441,1.6443,1.6441,1.64425,29900000.0
2009-09-17 22:32:00,1.64425,1.6443,1.64415,1.6442,88300000.0
2009-09-17 22:33:00,1.6442,1.6442,1.6442,1.6442,3000000.0
2009-09-17 22:34:00,1.6442,1.6442,1.6442,1.6442,4000000.0
2009-09-17 22:35:00,1.64415,1.64415,1.64415,1.64415,37400000.0
2009-09-17 22:36:00,1.64415,1.64415,1.64415,1.64415,13400000.0
2009-09-17 22:37:00,1.6442,1.6442,1.64415,1.6442,53200000.0
2009-09-17 22:38:00,1.6442,1.64425,1.64415,1.64425,11100000.0
2009-09-17 22:39:00,1.64425,1.64425,1.64405,1.6441,103100000.0
2009-09-17 22:40:00,1.64405,1.64405,1.64405,1.64405,13100000.0
2009-09-17 22:41:00,1.64405,1.6445,1.64395,1.6444,86800000.0
2009-09-17 22:42:00,1.64445,1.6446,1.64435,1.64455,73900000.0
2009-09-17 22:43:00,1.64455,1.64455,1.6443,1.64435,16800000.0
2009-09-17 22:44:00,1.64435,1.6444,1.6443,1.6443,8700000.0
2009-09-17 22:45:00,1.64415,1.64425,1.64405,1.6441,74800000.0
2009-09-17 22:46:00,1.6441,1.6441,1.6441,1.6441,8000000.0
2009-09-17 22:47:00,1.6441,1.64435,1.6441,1.64415,37400000.0
2009-09-17 22:48:00,1.64415,1.64415,1.6441,1.6441,30300000.0
2009-09-17 22:49:00,1.64425,1.6443,1.64405,1.6441,118700000.0
2009-09-17 22:50:00,1.6441,1.6442,1.6441,1.6442,21700000.0
2009-09-17 22:51:00,1.64445,1.64445,1.6442,1.6443,29200000.0
2009-09-17 22:52:00,1.6443,1.64435,1.6443,1.6443,107500000.0
2009-09-17 22:53:00,1.6443,1.6443,1.6443,1.6443,10300000.0
2009-09-17 22:54:00,1.6445,1.64465,1.6444,1.6444,48900000.0
2009-09-17 22:55:00,1.6444,1.64445,1.64435,1.6444,43700000.0
2009-09-17 22:56:00,1.64445,1.6447,1.64445,1.6447,66800000.0
2009-09-17 22:57:00,1.6447,1.64515,1.6446,1.64495,92300000.0
2009-09-17 22:58:00,1.64495,1.64505,1.6448,1.6449,85600000.0
2009-09-17 22:59:00,1.6449,1.6454,1.64475,1.64495,69900000.0
2009-09-17 23:00:00,1.64505,1.64505,1.6449,1.645,19000000.0
2009-09-17 23:01:00,1.64495,1.64515,1.64495,1.64505,48200000.0
2009-09-17 23:02:00,1.6451,1.64515,1.645,1.64515,31900000.0
2009-09-17 23:03:00,1.64515,1.6453,1.6451,1.6451,22600000.0
2009-09-17 23:04:00,1.64515,1.64515,1.6451,1.6451,14400000.0
2009-09-17 23:05:00,1.6452,1.64545,1.64455,1.6446,13600000.0
2009-09-17 23:06:00,1.64465,1.6447,1.6446,1.6447,22600000.0
2009-09-17 23:07:00,1.6447,1.6447,1.6446,1.6446,11600000.0
2009-09-17 23:08:00,1.64465,1.64465,1.64465,1.64465,2000000.0
2009-09-17 23:09:00,1.64465,1.6448,1.64465,1.6448,10200000.0
2009-09-17 23:10:00,1.6448,1.64485,1.6447,1.6447,10600000.0
2009-09-17 23:11:00,1.64465,1.6448,1.6446,1.6448,6500000.0
2009-09-17 23:12:00,1.6448,1.6448,1.6447,1.6447,7800000.0
2009-09-17 23:13:00,1.6447,1.6447,1.6446,1.6446,13600000.0
2009-09-17 23:14:00,1.64465,1.64465,1.6446,1.6446,10200000.0
2009-09-17 23:15:00,1.64475,1.64475,1.64475,1.64475,1000000.0
2009-09-17 23:16:00,1.64465,1.64465,1.64465,1.64465,4900000.0
2009-09-17 23:17:00,1.64465,1.64465,1.6446,1.6446,11700000.0
2009-09-17 23:18:00,1.6446,1.6446,1.6446,1.6446,14300000.0
2009-09-17 23:19:00,1.6446,1.64465,1.64455,1.6446,37300000.0
2009-09-17 23:20:00,1.6446,1.6446,1.64455,1.6446,6000000.0
2009-09-17 23:21:00,1.6448,1.6448,1.64465,1.64465,7000000.0
2009-09-17 23:22:00,1.64455,1.64475,1.64455,1.64455,31400000.0
2009-09-17 23:23:00,1.64455,1.64455,1.64455,1.64455,1000000.0
2009-09-17 23:24:00,1.64455,1.64455,1.64435,1.64455,30400000.0
2009-09-17 23:25:00,1.64455,1.6446,1.64455,1.64455,9000000.0
2009-09-17 23:26:00,1.64455,1.64455,1.6445,1.64455,40400000.0
2009-09-17 23:27:00,1.64455,1.64455,1.64455,1.64455,7200000.0
2009-09-17 23:28:00,1.64455,1.64455,1.64445,1.6445,17800000.0
2009-09-17 23:29:00,1.6446,1.6447,1.6444,1.6444,99500000.0
2009-09-17 23:30:00,1.6445,1.64455,1.6445,1.6445,27100000.0
2009-09-17 23:31:00,1.6445,1.6445,1.6445,1.6445,20200000.0
2009-09-17 23:32:00,1.6445,1.6445,1.6445,1.6445,18200000.0
2009-09-17 23:33:00,1.6445,1.64455,1.64445,1.64455,11600000.0
2009-09-17 23:34:00,1.64455,1.64455,1.64455,1.64455,4000000.0
2009-09-17 23:35:00,1.64445,1.64445,1.64445,1.64445,16000000.0
2009-09-17 23:36:00,1.6445,1.6446,1.6445,1.6446,28800000.0
2009-09-17 23:37:00,1.6446,1.64465,1.6446,1.6446,21000000.0
2009-09-17 23:38:00,1.6446,1.6446,1.6445,1.6445,43300000.0
2009-09-17 23:39:00,1.6445,1.6445,1.64445,1.64445,39400000.0
2009-09-17 23:40:00,1.6445,1.6445,1.6445,1.6445,9400000.0
2009-09-17 23:41:00,1.6445,1.64455,1.6445,1.6445,35000000.0
2009-09-17 23:42:00,1.6445,1.6445,1.6445,1.6445,14400000.0
2009-09-17 23:43:00,1.6445,1.6445,1.6445,1.6445,4800000.0
2009-09-17 23:44:00,1.6445,1.6445,1.6445,1.6445,4800000.0
2009-09-17 23:45:00,1.64436,1.64444,1.64431,1.64432,101800000.0
2009-09-17 23:46:00,1.6445,1.6445,1.6445,1.6445,8400000.0
2009-09-17 23:47:00,1.6445,1.64455,1.6445,1.6445,13800000.0
2009-09-17 23:48:00,1.64455,1.64455,1.6445,1.6445,5100000.0
2009-09-17 23:49:00,1.64455,1.64455,1.6445,1.6445,12600000.0
2009-09-17 23:50:00,1.6445,1.64465,1.6445,1.6446,26600000.0
2009-09-17 23:51:00,1.6446,1.64465,1.6446,1.6446,24300000.0
2009-09-17 23:52:00,1.6446,1.64465,1.6446,1.6446,27700000.0
2009-09-17 23:53:00,1.6446,1.64465,1.6446,1.64465,35300000.0
2009-09-17 23:54:00,1.64465,1.64465,1.64445,1.64445,31400000.0
2009-09-17 23:55:00,1.64445,1.64475,1.6444,1.6447,38300000.0
2009-09-17 23:56:00,1.6447,1.6447,1.6446,1.6446,4000000.0
2009-09-17 23:57:00,1.64475,1.64475,1.64475,1.64475,1000000.0
2009-09-17 23:58:00,1.6447,1.6447,1.6447,1.6447,2400000.0
2009-09-17 23:59:00,1.64441,1.64457,1.64441,1.64453,93600000.0
2009-09-18 00:00:00,1.64475,1.64475,1.64475,1.64475,18200000.0
2009-09-18 00:01:00,1.6448,1.6448,1.64475,1.64475,12400000.0
2009-09-18 00:02:00,1.64475,1.6449,1.64475,1.64485,57500000.0
2009-09-18 00:03:00,1.64485,1.6449,1.64475,1.6448,14000000.0
2009-09-18 00:04:00,1.6448,1.6448,1.6443,1.6445,47000000.0
2009-09-18 00:05:00,1.6445,1.64465,1.64445,1.64455,34700000.0
2009-09-18 00:06:00,1.6446,1.6446,1.64455,1.6446,33300000.0
2009-09-18 00:07:00,1.6446,1.64465,1.64455,1.64455,23800000.0
2009-09-18 00:08:00,1.6445,1.64465,1.6445,1.64455,50600000.0
2009-09-18 00:09:00,1.64455,1.64455,1.6445,1.6445,2000000.0
2009-09-18 00:10:00,1.64445,1.6445,1.64445,1.64445,10400000.0
2009-09-18 00:11:00,1.64445,1.64445,1.64445,1.64445,10700000.0
2009-09-18 00:12:00,1.64445,1.6445,1.64445,1.6445,57500000.0
2009-09-18 00:13:00,1.6445,1.64455,1.64445,1.64455,92900000.0
2009-09-18 00:14:00,1.6445,1.6445,1.6445,1.6445,4800000.0
2009-09-18 00:15:00,1.6445,1.6445,1.6445,1.6445,2800000.0
2009-09-18 00:16:00,1.6445,1.64455,1.6445,1.64455,32300000.0
2009-09-18 00:17:00,1.6445,1.6445,1.6445,1.6445,8400000.0
2009-09-18 00:18:00,1.64455,1.64455,1.6445,1.6445,22200000.0
2009-09-18 00:19:00,1.6445,1.64455,1.6445,1.64455,40500000.0
2009-09-18 00:20:00,1.64455,1.64475,1.64455,1.64475,18300000.0
2009-09-18 00:21:00,1.64475,1.6448,1.64475,1.6448,6500000.0
2009-09-18 00:22:00,1.6448,1.6448,1.6448,1.6448,1000000.0
2009-09-18 00:23:00,1.6448,1.6448,1.6448,1.6448,2000000.0
2009-09-18 00:24:00,1.64475,1.64475,1.64475,1.64475,2400000.0
2009-09-18 00:25:00,1.64462,1.64474,1.6446,1.64468,87000000.0
2009-09-18 00:26:00,1.64475,1.64475,1.64475,1.64475,2400000.0
2009-09-18 00:27:00,1.64475,1.64475,1.64465,1.6447,46700000.0
2009-09-18 00:28:00,1.6446,1.6446,1.6446,1.6446,18900000.0
2009-09-18 00:29:00,1.64465,1.64465,1.6446,1.6446,100300000.0
2009-09-18 00:30:00,1.6446,1.64465,1.6446,1.64465,20800000.0
2009-09-18 00:31:00,1.64465,1.64475,1.64465,1.64475,9600000.0
2009-09-18 00:32:00,1.6447,1.6447,1.6447,1.6447,17600000.0
2009-09-18 00:33:00,1.6447,1.6447,1.6447,1.6447,38900000.0
2009-09-18 00:34:00,1.6447,1.6447,1.6447,1.6447,8200000.0
2009-09-18 00:35:00,1.6447,1.64475,1.6447,1.64475,19600000.0
2009-09-18 00:36:00,1.64475,1.64475,1.64475,1.64475,2000000.0
2009-09-18 00:37:00,1.64475,1.6448,1.6447,1.6448,35500000.0
2009-09-18 00:38:00,1.64475,1.64485,1.64475,1.64485,7500000.0
2009-09-18 00:39:00,1.64485,1.64485,1.64485,1.64485,4000000.0
2009-09-18 00:40:00,1.64485,1.64485,1.64475,1.6448,25200000.0
2009-09-18 00:41:00,1.64475,1.64475,1.64475,1.64475,6000000.0
2009-09-18 00:42:00,1.6448,1.6448,1.6448,1.6448,2000000.0
2009-09-18 00:43:00,1.64475,1.64475,1.64475,1.64475,1000000.0
2009-09-18 00:44:00,1.64475,1.64475,1.64475,1.64475,5500000.0
2009-09-18 00:45:00,1.64475,1.6448,1.6446,1.64465,30400000.0
2009-09-18 00:46:00,1.64465,1.64475,1.64455,1.64475,17500000.0
2009-09-18 00:47:00,1.64475,1.64475,1.64465,1.64465,9000000.0
2009-09-18 00:48:00,1.64475,1.64475,1.64465,1.64465,27000000.0
2009-09-18 00:49:00,1.64465,1.64475,1.64465,1.64465,7000000.0
2009-09-18 00:50:00,1.64465,1.6447,1.64465,1.64465,7000000.0
2009-09-18 00:51:00,1.64465,1.6447,1.64465,1.64465,8000000.0
2009-09-18 00:52:00,1.64455,1.64455,1.64455,1.64455,33000000.0
2009-09-18 00:53:00,1.64455,1.6447,1.64455,1.6447,22900000.0
2009-09-18 00:54:00,1.6447,1.6447,1.64465,1.64465,5500000.0
2009-09-18 00:55:00,1.64465,1.6448,1.64465,1.6448,32600000.0
2009-09-18 00:56:00,1.6448,1.64485,1.6448,1.64485,21100000.0
2009-09-18 00:57:00,1.64485,1.64485,1.64485,1.64485,4900000.0
2009-09-18 00:58:00,1.6447,1.64478,1.64467,1.64467,256200000.0
2009-09-18 00:59:00,1.64485,1.64485,1.6448,1.64485,35000000.0
2009-09-18 01:00:00,1.6449,1.6449,1.64485,1.6449,21100000.0
2009-09-18 01:01:00,1.6449,1.645,1.6449,1.645,30000000.0
2009-09-18 01:02:00,1.645,1.645,1.64495,1.645,40600000.0
2009-09-18 01:03:00,1.645,1.645,1.64495,1.645,19200000.0
2009-09-18 01:04:00,1.645,1.64505,1.64485,1.6449,64300000.0
2009-09-18 01:05:00,1.6449,1.64495,1.6449,1.64495,25700000.0
2009-09-18 01:06:00,1.645,1.645,1.64495,1.64495,11800000.0
2009-09-18 01:07:00,1.64495,1.64505,1.6449,1.64505,38300000.0
2009-09-18 01:08:00,1.645,1.645,1.645,1.645,14200000.0
2009-09-18 01:09:00,1.64495,1.645,1.64495,1.64495,97100000.0
2009-09-18 01:10:00,1.64505,1.6451,1.645,1.645,73100000.0
2009-09-18 01:11:00,1.645,1.645,1.645,1.645,52000000.0
2009-09-18 01:12:00,1.645,1.64505,1.64495,1.645,74100000.0
2009-09-18 01:13:00,1.645,1.6451,1.645,1.64505,86400000.0
2009-09-18 01:14:00,1.64505,1.64505,1.645,1.645,88100000.0
2009-09-18 01:15:00,1.645,1.645,1.645,1.645,66400000.0
2009-09-18 01:16:00,1.645,1.64505,1.645,1.645,47600000.0
2009-09-18 01:17:00,1.645,1.64515,1.645,1.645,121700000.0
2009-09-18 01:18:00,1.645,1.645,1.645,1.645,77400000.0
2009-09-18 01:19:00,1.64505,1.64525,1.645,1.64505,84200000.0
2009-09-18 01:20:00,1.6451,1.64535,1.64505,1.6452,41400000.0
2009-09-18 01:21:00,1.6452,1.64525,1.6451,1.6451,31700000.0
2009-09-18 01:22:00,1.6451,1.6451,1.6451,1.6451,7000000.0
2009-09-18 01:23:00,1.64495,1.64525,1.64495,1.64525,11100000.0
2009-09-18 01:24:00,1.64515,1.64525,1.6451,1.64525,36100000.0
2009-09-18 01:25:00,1.6452,1.64525,1.64515,1.6452,22000000.0
2009-09-18 01:26:00,1.6452,1.6452,1.645,1.6451,41000000.0
2009-09-18 01:27:00,1.6451,1.6451,1.645,1.645,39600000.0
2009-09-18 01:28:00,1.645,1.645,1.64495,1.645,18600000.0
2009-09-18 01:29:00,1.64495,1.64495,1.64495,1.64495,2400000.0
2009-09-18 01:30:00,1.645,1.64505,1.645,1.64505,7800000.0
2009-09-18 01:31:00,1.645,1.645,1.64495,1.64495,8400000.0
2009-09-18 01:32:00,1.64495,1.64505,1.64495,1.645,20400000.0
2009-09-18 01:33:00,1.645,1.645,1.6446,1.6447,38700000.0
2009-09-18 01:34:00,1.6448,1.64495,1.6448,1.64495,18500000.0
2009-09-18 01:35:00,1.64485,1.64495,1.6447,1.6447,14400000.0
2009-09-18 01:36:00,1.6447,1.6448,1.6447,1.64475,18700000.0
2009-09-18 01:37:00,1.64475,1.6448,1.6447,1.6448,15800000.0
2009-09-18 01:38:00,1.6447,1.64475,1.64465,1.6447,23700000.0
2009-09-18 01:39:00,1.6447,1.64475,1.64405,1.64425,164200000.0
2009-09-18 01:40:00,1.6443,1.64455,1.64425,1.6443,50300000.0
2009-09-18 01:41:00,1.64435,1.64445,1.6443,1.6444,22800000.0
2009-09-18 01:42:00,1.6444,1.6444,1.6444,1.6444,3000000.0
2009-09-18 01:43:00,1.6444,1.6444,1.6444,1.6444,1000000.0
2009-09-18 01:44:00,1.6444,1.6444,1.64435,1.6444,38500000.0
2009-09-18 01:45:00,1.64445,1.64445,1.64425,1.64425,102300000.0
2009-09-18 01:46:00,1.64425,1.6444,1.64425,1.6444,32500000.0
2009-09-18 01:47:00,1.6444,1.6444,1.64425,1.64425,43900000.0
2009-09-18 01:48:00,1.64425,1.64425,1.64415,1.6442,12000000.0
2009-09-18 01:49:00,1.6442,1.6443,1.6442,1.6443,9000000.0
2009-09-18 01:50:00,1.6443,1.64435,1.64425,1.64435,17700000.0
2009-09-18 01:51:00,1.6443,1.64445,1.64425,1.64445,66600000.0
2009-09-18 01:52:00,1.6444,1.6446,1.6444,1.6445,23200000.0
2009-09-18 01:53:00,1.64455,1.64465,1.6445,1.64455,25600000.0
2009-09-18 01:54:00,1.6446,1.6446,1.64445,1.64445,16700000.0
2009-09-18 01:55:00,1.64445,1.64445,1.64435,1.64435,6000000.0
2009-09-18 01:56:00,1.64435,1.64435,1.64425,1.64425,30800000.0
2009-09-18 01:57:00,1.64425,1.6443,1.64415,1.6442,59700000.0
2009-09-18 01:58:00,1.6442,1.6442,1.6435,1.6436,86600000.0
2009-09-18 01:59:00,1.64365,1.64375,1.6433,1.64335,64000000.0
2009-09-18 02:00:00,1.64335,1.64335,1.6427,1.6428,263500000.0
2009-09-18 02:01:00,1.6428,1.6436,1.6428,1.64295,128200000.0
2009-09-18 02:02:00,1.64295,1.6431,1.6426,1.6427,203000000.0
2009-09-18 02:03:00,1.6427,1.64285,1.6426,1.64275,106600000.0
2009-09-18 02:04:00,1.64275,1.6431,1.64275,1.6431,65400000.0
2009-09-18 02:05:00,1.6431,1.6431,1.64275,1.643,105400000.0
2009-09-18 02:06:00,1.643,1.643,1.6429,1.64295,80900000.0
2009-09-18 02:07:00,1.64295,1.64305,1.64295,1.643,50200000.0
2009-09-18 02:08:00,1.64305,1.64305,1.643,1.643,3700000.0
2009-09-18 02:09:00,1.64295,1.64295,1.6428,1.64295,70300000.0
2009-09-18 02:10:00,1.643,1.64305,1.64295,1.64295,28800000.0
2009-09-18 02:11:00,1.64295,1.64295,1.64285,1.6429,42100000.0
2009-09-18 02:12:00,1.6429,1.64295,1.6429,1.6429,20300000.0
2009-09-18 02:13:00,1.64295,1.64315,1.64295,1.6431,46900000.0
2009-09-18 02:14:00,1.64315,1.6432,1.6431,1.64315,101500000.0
2009-09-18 02:15:00,1.64315,1.6435,1.64315,1.64345,64300000.0
2009-09-18 02:16:00,1.64335,1.64335,1.64325,1.6433,48800000.0
2009-09-18 02:17:00,1.6433,1.6433,1.6431,1.64315,102300000.0
2009-09-18 02:18:00,1.64315,1.6432,1.6431,1.64315,22800000.0
2009-09-18 02:19:00,1.6431,1.6431,1.643,1.64305,23700000.0
2009-09-18 02:20:00,1.643,1.64305,1.6428,1.6428,68400000.0
2009-09-18 02:21:00,1.64285,1.6431,1.64285,1.6429,57200000.0
2009-09-18 02:22:00,1.64295,1.6431,1.64295,1.64305,15600000.0
2009-09-18 02:23:00,1.6431,1.6431,1.64295,1.643,47000000.0
2009-09-18 02:24:00,1.64305,1.6431,1.643,1.6431,40700000.0
2009-09-18 02:25:00,1.64294,1.64294,1.64278,1.64285,25400000.0
2009-09-18 02:26:00,1.6431,1.6433,1.6431,1.6433,45000000.0
2009-09-18 02:27:00,1.6433,1.6434,1.6433,1.6433,14000000.0
2009-09-18 02:28:00,1.64335,1.64335,1.6432,1.64325,35000000.0
2009-09-18 02:29:00,1.6432,1.64335,1.6431,1.6432,131700000.0
2009-09-18 02:30:00,1.64325,1.64335,1.6432,1.64335,66400000.0
2009-09-18 02:31:00,1.64335,1.6435,1.6433,1.6435,29700000.0
2009-09-18 02:32:00,1.6435,1.6436,1.64345,1.6435,40600000.0
2009-09-18 02:33:00,1.6435,1.64355,1.64325,1.64335,58900000.0
2009-09-18 02:34:00,1.64335,1.64355,1.6433,1.64355,55200000.0
2009-09-18 02:35:00,1.64355,1.6437,1.6434,1.64345,37100000.0
2009-09-18 02:36:00,1.64345,1.6435,1.64345,1.64345,28400000.0
2009-09-18 02:37:00,1.64345,1.6436,1.6434,1.64355,50800000.0
2009-09-18 02:38:00,1.64355,1.6436,1.64335,1.6436,44000000.0
2009-09-18 02:39:00,1.6436,1.6438,1.6436,1.64375,22000000.0
2009-09-18 02:40:00,1.64375,1.64385,1.64375,1.64385,27200000.0
2009-09-18 02:41:00,1.64385,1.64385,1.6436,1.64365,34000000.0
2009-09-18 02:42:00,1.6436,1.6438,1.6435,1.6435,30400000.0
2009-09-18 02:43:00,1.64355,1.64355,1.6432,1.64345,79600000.0
2009-09-18 02:44:00,1.6434,1.64355,1.64335,1.64335,41600000.0
2009-09-18 02:45:00,1.64335,1.6436,1.64325,1.64325,70100000.0
2009-09-18 02:46:00,1.64325,1.64325,1.64295,1.643,115300000.0
2009-09-18 02:47:00,1.64305,1.6433,1.64305,1.6433,122000000.0
2009-09-18 02:48:00,1.64325,1.64325,1.64325,1.64325,22800000.0
2009-09-18 02:49:00,1.64325,1.64345,1.6432,1.64335,70300000.0
2009-09-18 02:50:00,1.64335,1.64345,1.6433,1.6433,16100000.0
2009-09-18 02:51:00,1.6433,1.6433,1.6433,1.6433,18400000.0
2009-09-18 02:52:00,1.6433,1.6433,1.6429,1.64305,113400000.0
2009-09-18 02:53:00,1.64305,1.6432,1.643,1.64305,78000000.0
2009-09-18 02:54:00,1.64305,1.64325,1.64295,1.64295,71400000.0
2009-09-18 02:55:00,1.643,1.64345,1.643,1.64315,98600000.0
2009-09-18 02:56:00,1.64315,1.64315,1.6428,1.64285,41400000.0
2009-09-18 02:57:00,1.64285,1.64295,1.64285,1.6429,43500000.0
2009-09-18 02:58:00,1.6429,1.64305,1.6429,1.64295,40100000.0
2009-09-18 02:59:00,1.6429,1.6429,1.6429,1.6429,2200000.0
2009-09-18 03:00:00,1.64295,1.6431,1.64295,1.64295,9200000.0
2009-09-18 03:01:00,1.64295,1.64305,1.6429,1.643,26200000.0
2009-09-18 03:02:00,1.6429,1.64305,1.6429,1.64295,9000000.0
2009-09-18 03:03:00,1.64285,1.64295,1.64285,1.64295,7700000.0
2009-09-18 03:04:00,1.64285,1.6429,1.64285,1.64285,14300000.0
2009-09-18 03:05:00,1.64285,1.64285,1.64225,1.6423,101600000.0
2009-09-18 03:06:00,1.64225,1.6423,1.64215,1.64215,39100000.0
2009-09-18 03:07:00,1.64215,1.64215,1.64205,1.64205,28700000.0
2009-09-18 03:08:00,1.64205,1.64235,1.64205,1.6421,92200000.0
2009-09-18 03:09:00,1.64215,1.6424,1.64215,1.6423,52400000.0
2009-09-18 03:10:00,1.6423,1.6423,1.64215,1.6422,35400000.0
2009-09-18 03:11:00,1.6422,1.64225,1.64215,1.6422,44900000.0
2009-09-18 03:12:00,1.64225,1.6423,1.6421,1.64225,138700000.0
2009-09-18 03:13:00,1.64225,1.6424,1.64225,1.6423,50900000.0
2009-09-18 03:14:00,1.6423,1.6423,1.64205,1.6422,39800000.0
2009-09-18 03:15:00,1.6422,1.64225,1.6409,1.6409,143600000.0
2009-09-18 03:16:00,1.6409,1.64095,1.6404,1.64045,178200000.0
2009-09-18 03:17:00,1.6404,1.64045,1.6399,1.6402,161200000.0
2009-09-18 03:18:00,1.64025,1.6404,1.64,1.6401,102300000.0
2009-09-18 03:19:00,1.6401,1.64015,1.6396,1.6397,115300000.0
2009-09-18 03:20:00,1.6398,1.6398,1.63895,1.63915,192800000.0
2009-09-18 03:21:00,1.63915,1.6394,1.63915,1.63935,153400000.0
2009-09-18 03:22:00,1.63935,1.63965,1.63935,1.63955,85000000.0
2009-09-18 03:23:00,1.63955,1.6396,1.6395,1.6395,50200000.0
2009-09-18 03:24:00,1.6396,1.6401,1.63955,1.63965,139000000.0
2009-09-18 03:25:00,1.63965,1.6397,1.63885,1.63915,211300000.0
2009-09-18 03:26:00,1.63915,1.63925,1.6391,1.6392,74500000.0
2009-09-18 03:27:00,1.63915,1.6394,1.63915,1.6394,64300000.0
2009-09-18 03:28:00,1.6394,1.63975,1.6394,1.63965,87900000.0
2009-09-18 03:29:00,1.63965,1.63985,1.63965,1.63975,83700000.0
2009-09-18 03:30:00,1.63975,1.63995,1.63975,1.6398,74100000.0
2009-09-18 03:31:00,1.6398,1.63985,1.6394,1.6394,39600000.0
2009-09-18 03:32:00,1.6394,1.6394,1.6388,1.63885,142200000.0
2009-09-18 03:33:00,1.6389,1.63935,1.6389,1.6393,125300000.0
2009-09-18 03:34:00,1.6393,1.63955,1.6393,1.6395,35800000.0
2009-09-18 03:35:00,1.63955,1.6396,1.6393,1.63955,63100000.0
2009-09-18 03:36:00,1.63955,1.6397,1.63955,1.6396,14800000.0
2009-09-18 03:37:00,1.6396,1.6396,1.63865,1.63865,65400000.0
2009-09-18 03:38:00,1.63865,1.6388,1.63845,1.6386,91200000.0
2009-09-18 03:39:00,1.63855,1.6388,1.63855,1.63875,56500000.0
2009-09-18 03:40:00,1.63875,1.63885,1.63865,1.63875,81600000.0
2009-09-18 03:41:00,1.63875,1.6389,1.63875,1.6389,70100000.0
2009-09-18 03:42:00,1.6389,1.6389,1.63855,1.6386,72900000.0
2009-09-18 03:43:00,1.6386,1.6387,1.63835,1.63835,105700000.0
2009-09-18 03:44:00,1.63835,1.6388,1.63835,1.63875,93300000.0
2009-09-18 03:45:00,1.6387,1.6388,1.63835,1.63835,64500000.0
2009-09-18 03:46:00,1.63835,1.6385,1.63835,1.6384,33100000.0
2009-09-18 03:47:00,1.6384,1.6384,1.63805,1.63805,61700000.0
2009-09-18 03:48:00,1.63805,1.6381,1.6377,1.63785,116800000.0
2009-09-18 03:49:00,1.6378,1.63785,1.6374,1.6375,96000000.0
2009-09-18 03:50:00,1.63755,1.63775,1.6375,1.63755,76600000.0
2009-09-18 03:51:00,1.63755,1.63765,1.63745,1.6376,95300000.0
2009-09-18 03:52:00,1.6376,1.6377,1.637,1.63705,117800000.0
2009-09-18 03:53:00,1.6371,1.6374,1.6371,1.63715,53100000.0
2009-09-18 03:54:00,1.63715,1.63765,1.6371,1.63765,63500000.0
2009-09-18 03:55:00,1.63765,1.63775,1.63705,1.6371,100300000.0
2009-09-18 03:56:00,1.6371,1.6372,1.6369,1.63715,85000000.0
2009-09-18 03:57:00,1.63715,1.6372,1.63675,1.637,151300000.0
2009-09-18 03:58:00,1.637,1.63725,1.63685,1.6371,126000000.0
2009-09-18 03:59:00,1.63705,1.63725,1.63685,1.6369,172500000.0
2009-09-18 04:00:00,1.6369,1.6369,1.63625,1.63635,274300000.0
2009-09-18 04:01:00,1.63635,1.6365,1.63565,1.6361,153100000.0
2009-09-18 04:02:00,1.63605,1.6365,1.63595,1.63645,146500000.0
2009-09-18 04:03:00,1.6364,1.63695,1.63635,1.63695,132700000.0
2009-09-18 04:04:00,1.637,1.6372,1.6368,1.63715,211600000.0
2009-09-18 04:05:00,1.63715,1.63735,1.637,1.63705,122800000.0
2009-09-18 04:06:00,1.63705,1.63705,1.63665,1.6367,108200000.0
2009-09-18 04:07:00,1.6367,1.6369,1.63665,1.63685,101400000.0
2009-09-18 04:08:00,1.63685,1.6369,1.6367,1.6369,36100000.0
2009-09-18 04:09:00,1.6369,1.637,1.63685,1.6369,25800000.0
2009-09-18 04:10:00,1.6369,1.6369,1.6366,1.63675,197500000.0
2009-09-18 04:11:00,1.63675,1.63685,1.63665,1.63685,125800000.0
2009-09-18 04:12:00,1.63685,1.63685,1.63665,1.63675,83900000.0
2009-09-18 04:13:00,1.63675,1.63705,1.63675,1.63705,80300000.0
2009-09-18 04:14:00,1.6371,1.63715,1.6369,1.637,28800000.0
2009-09-18 04:15:00,1.637,1.637,1.63675,1.6368,69900000.0
2009-09-18 04:16:00,1.6368,1.6368,1.6366,1.6366,59800000.0
2009-09-18 04:17:00,1.6366,1.63675,1.6366,1.63675,38600000.0
2009-09-18 04:18:00,1.63675,1.6374,1.6367,1.63735,108100000.0
2009-09-18 04:19:00,1.63735,1.63755,1.63735,1.63745,36100000.0
2009-09-18 04:20:00,1.6374,1.6375,1.63725,1.63725,56900000.0
2009-09-18 04:21:00,1.63725,1.63765,1.63725,1.63765,55900000.0
2009-09-18 04:22:00,1.6376,1.638,1.63755,1.638,97300000.0
2009-09-18 04:23:00,1.638,1.638,1.6375,1.6375,37000000.0
2009-09-18 04:24:00,1.63755,1.6376,1.6374,1.6376,113900000.0
2009-09-18 04:25:00,1.6376,1.63775,1.6376,1.6377,29500000.0
2009-09-18 04:26:00,1.6377,1.63805,1.63765,1.638,89000000.0
2009-09-18 04:27:00,1.638,1.63825,1.638,1.63805,38700000.0
2009-09-18 04:28:00,1.63805,1.63815,1.6378,1.6378,41200000.0
2009-09-18 04:29:00,1.6378,1.63835,1.6378,1.63825,112600000.0
2009-09-18 04:30:00,1.63825,1.63825,1.63815,1.63825,76300000.0
2009-09-18 04:31:00,1.63825,1.6383,1.63825,1.63825,14800000.0
2009-09-18 04:32:00,1.63825,1.63825,1.63785,1.6379,57100000.0
2009-09-18 04:33:00,1.6379,1.638,1.6379,1.638,37600000.0
2009-09-18 04:34:00,1.638,1.63835,1.638,1.63815,115100000.0
2009-09-18 04:35:00,1.63815,1.63815,1.63795,1.638,51500000.0
2009-09-18 04:36:00,1.638,1.63825,1.63785,1.63825,47200000.0
2009-09-18 04:37:00,1.6383,1.6384,1.63825,1.6384,30000000.0
2009-09-18 04:38:00,1.63835,1.63835,1.63805,1.63825,33700000.0
2009-09-18 04:39:00,1.63825,1.63825,1.63815,1.63815,22700000.0
2009-09-18 04:40:00,1.6382,1.63825,1.63805,1.63815,48600000.0
2009-09-18 04:41:00,1.63815,1.6382,1.6381,1.63815,43400000.0
2009-09-18 04:42:00,1.63815,1.6382,1.63815,1.63815,17300000.0
2009-09-18 04:43:00,1.6382,1.6382,1.6381,1.6381,15800000.0
2009-09-18 04:44:00,1.6381,1.6381,1.6378,1.63785,76100000.0
2009-09-18 04:45:00,1.6379,1.63795,1.63785,1.63785,73900000.0
2009-09-18 04:46:00,1.63785,1.63785,1.6377,1.6377,112600000.0
2009-09-18 04:47:00,1.6376,1.63765,1.63735,1.63755,373300000.0
2009-09-18 04:48:00,1.63755,1.6376,1.63725,1.6374,222100000.0
2009-09-18 04:49:00,1.6374,1.6374,1.63715,1.63715,30100000.0
2009-09-18 04:50:00,1.63725,1.6373,1.63715,1.6373,26000000.0
2009-09-18 04:51:00,1.6373,1.6375,1.6372,1.6372,47300000.0
2009-09-18 04:52:00,1.6372,1.63735,1.6372,1.63735,40800000.0
2009-09-18 04:53:00,1.63735,1.6375,1.63735,1.63745,56700000.0
2009-09-18 04:54:00,1.63745,1.63775,1.63745,1.63765,32300000.0
2009-09-18 04:55:00,1.63765,1.63765,1.6374,1.6374,113600000.0
2009-09-18 04:56:00,1.6374,1.63745,1.6373,1.63745,59500000.0
2009-09-18 04:57:00,1.6374,1.63745,1.63725,1.63725,23100000.0
2009-09-18 04:58:00,1.63725,1.6374,1.63725,1.63735,13000000.0
2009-09-18 04:59:00,1.6374,1.63775,1.63735,1.6377,50300000.0
2009-09-18 05:00:00,1.6377,1.63815,1.63755,1.63815,93100000.0
2009-09-18 05:01:00,1.6382,1.6383,1.6381,1.6381,42700000.0
2009-09-18 05:02:00,1.6381,1.63825,1.6381,1.63815,33500000.0
2009-09-18 05:03:00,1.6382,1.63825,1.63795,1.63805,79700000.0
2009-09-18 05:04:00,1.63805,1.6381,1.63795,1.6381,44200000.0
2009-09-18 05:05:00,1.6381,1.6383,1.6381,1.6382,77300000.0
2009-09-18 05:06:00,1.6383,1.6385,1.63825,1.63825,186300000.0
2009-09-18 05:07:00,1.6384,1.6384,1.63835,1.6384,27600000.0
2009-09-18 05:08:00,1.6384,1.6387,1.6384,1.6385,67800000.0
2009-09-18 05:09:00,1.63845,1.6389,1.63845,1.6389,121500000.0
2009-09-18 05:10:00,1.6389,1.639,1.6389,1.63895,51500000.0
2009-09-18 05:11:00,1.63885,1.63885,1.6382,1.63825,28300000.0
2009-09-18 05:12:00,1.63825,1.6383,1.6382,1.6382,10500000.0
2009-09-18 05:13:00,1.63825,1.63865,1.6382,1.63855,23500000.0
2009-09-18 05:14:00,1.63855,1.63855,1.6385,1.6385,12000000.0
2009-09-18 05:15:00,1.63845,1.6385,1.63845,1.6385,13800000.0
2009-09-18 05:16:00,1.63845,1.6385,1.63845,1.63845,18600000.0
2009-09-18 05:17:00,1.63845,1.6385,1.63845,1.63845,23900000.0
2009-09-18 05:18:00,1.6385,1.6385,1.6384,1.6385,34300000.0
2009-09-18 05:19:00,1.6385,1.6389,1.6385,1.63865,72300000.0
2009-09-18 05:20:00,1.63865,1.6388,1.6386,1.63865,22600000.0
2009-09-18 05:21:00,1.63875,1.63885,1.63855,1.6386,139800000.0
2009-09-18 05:22:00,1.63865,1.63875,1.63855,1.63855,80500000.0
2009-09-18 05:23:00,1.6385,1.6385,1.63835,1.6384,90100000.0
2009-09-18 05:24:00,1.63845,1.63855,1.63845,1.63855,115400000.0
2009-09-18 05:25:00,1.63855,1.6387,1.63855,1.63865,50900000.0
2009-09-18 05:26:00,1.63865,1.6392,1.63855,1.63915,66000000.0
2009-09-18 05:27:00,1.63915,1.63915,1.6387,1.6387,141400000.0
2009-09-18 05:28:00,1.6386,1.63905,1.6386,1.63905,130600000.0
2009-09-18 05:29:00,1.639,1.63955,1.63895,1.63945,77100000.0
2009-09-18 05:30:00,1.63945,1.63945,1.6389,1.6389,255600000.0
2009-09-18 05:31:00,1.6389,1.6392,1.6389,1.6392,53700000.0
2009-09-18 05:32:00,1.63915,1.63915,1.63885,1.63885,212800000.0
2009-09-18 05:33:00,1.63885,1.63905,1.6388,1.6388,144600000.0
2009-09-18 05:34:00,1.63875,1.639,1.63865,1.63885,276900000.0
2009-09-18 05:35:00,1.63885,1.63895,1.63845,1.63845,95200000.0
2009-09-18 05:36:00,1.63845,1.6385,1.63845,1.6385,11300000.0
2009-09-18 05:37:00,1.6385,1.6385,1.63825,1.63845,63700000.0
2009-09-18 05:38:00,1.6384,1.6384,1.63835,1.6384,8200000.0
2009-09-18 05:39:00,1.63835,1.6384,1.63835,1.6384,10800000.0
2009-09-18 05:40:00,1.6384,1.6385,1.63835,1.63845,20100000.0
2009-09-18 05:41:00,1.63845,1.63865,1.63835,1.63845,34400000.0
2009-09-18 05:42:00,1.63845,1.6388,1.63845,1.63875,65500000.0
2009-09-18 05:43:00,1.63875,1.63875,1.6387,1.63875,15200000.0
2009-09-18 05:44:00,1.63875,1.6388,1.6387,1.6387,12000000.0
2009-09-18 05:45:00,1.6387,1.63875,1.6386,1.6386,28000000.0
2009-09-18 05:46:00,1.63865,1.63885,1.6386,1.63875,62100000.0
2009-09-18 05:47:00,1.6387,1.6388,1.6387,1.63875,13300000.0
2009-09-18 05:48:00,1.63875,1.63875,1.6387,1.6387,5000000.0
2009-09-18 05:49:00,1.63865,1.63865,1.6386,1.6386,14500000.0
2009-09-18 05:50:00,1.6386,1.6386,1.6385,1.6385,20600000.0
2009-09-18 05:51:00,1.6386,1.63865,1.63855,1.63855,46300000.0
2009-09-18 05:52:00,1.63855,1.63855,1.63815,1.63835,88000000.0
2009-09-18 05:53:00,1.63835,1.63845,1.6382,1.63845,115100000.0
2009-09-18 05:54:00,1.63845,1.6385,1.6382,1.6384,111000000.0
2009-09-18 05:55:00,1.6384,1.6385,1.63835,1.63835,28000000.0
2009-09-18 05:56:00,1.63835,1.63855,1.63835,1.6385,73900000.0
2009-09-18 05:57:00,1.6385,1.6385,1.63845,1.63845,6000000.0
2009-09-18 05:58:00,1.63845,1.63855,1.6384,1.6385,51200000.0
2009-09-18 05:59:00,1.63845,1.6385,1.6384,1.6384,20700000.0
2009-09-18 06:00:00,1.6384,1.6385,1.63835,1.6384,39600000.0
2009-09-18 06:01:00,1.63855,1.63855,1.6383,1.6383,63200000.0
2009-09-18 06:02:00,1.6383,1.63865,1.6383,1.6385,155500000.0
2009-09-18 06:03:00,1.6385,1.63865,1.63845,1.63865,51100000.0
2009-09-18 06:04:00,1.63875,1.6388,1.63845,1.63855,67700000.0
2009-09-18 06:05:00,1.63855,1.6386,1.63855,1.6386,15600000.0
2009-09-18 06:06:00,1.6386,1.6386,1.6385,1.63855,14000000.0
2009-09-18 06:07:00,1.63855,1.6387,1.6385,1.6386,29000000.0
2009-09-18 06:08:00,1.63865,1.63865,1.63855,1.63865,21700000.0
2009-09-18 06:09:00,1.6387,1.6388,1.63855,1.63875,27700000.0
2009-09-18 06:10:00,1.63875,1.63875,1.63865,1.6387,25900000.0
2009-09-18 06:11:00,1.6387,1.6387,1.6383,1.63835,51400000.0
2009-09-18 06:12:00,1.63835,1.63855,1.63835,1.6385,45900000.0
2009-09-18 06:13:00,1.63845,1.6386,1.63845,1.63855,24500000.0
2009-09-18 06:14:00,1.63855,1.63855,1.63855,1.63855,3000000.0
2009-09-18 06:15:00,1.63855,1.63855,1.63855,1.63855,2000000.0
2009-09-18 06:16:00,1.63855,1.6386,1.6385,1.6385,19300000.0
2009-09-18 06:17:00,1.6385,1.63855,1.63845,1.63845,12700000.0
2009-09-18 06:18:00,1.63845,1.63865,1.63845,1.63855,90000000.0
2009-09-18 06:19:00,1.63855,1.63855,1.6385,1.6385,6000000.0
2009-09-18 06:20:00,1.63855,1.63865,1.63855,1.63865,46800000.0
2009-09-18 06:21:00,1.63875,1.639,1.63875,1.639,21600000.0
2009-09-18 06:22:00,1.639,1.63925,1.639,1.6392,72100000.0
2009-09-18 06:23:00,1.6392,1.63935,1.6391,1.63935,36300000.0
2009-09-18 06:24:00,1.63935,1.63935,1.63905,1.6392,61000000.0
2009-09-18 06:25:00,1.63925,1.6393,1.63915,1.6392,41600000.0
2009-09-18 06:26:00,1.6392,1.63925,1.63915,1.63925,36000000.0
2009-09-18 06:27:00,1.6392,1.6393,1.6392,1.6393,11000000.0
2009-09-18 06:28:00,1.6393,1.6393,1.63925,1.63925,6100000.0
2009-09-18 06:29:00,1.63925,1.63925,1.6392,1.6392,2000000.0
2009-09-18 06:30:00,1.63915,1.6392,1.63875,1.63875,46900000.0
2009-09-18 06:31:00,1.63875,1.63875,1.6385,1.6385,39800000.0
2009-09-18 06:32:00,1.6385,1.63855,1.6384,1.6385,25200000.0
2009-09-18 06:33:00,1.6385,1.63855,1.6385,1.63855,3500000.0
2009-09-18 06:34:00,1.63855,1.63855,1.6384,1.6385,11000000.0
2009-09-18 06:35:00,1.63855,1.6386,1.6385,1.6386,19800000.0
2009-09-18 06:36:00,1.6386,1.6386,1.6382,1.6383,30800000.0
2009-09-18 06:37:00,1.6383,1.63855,1.6383,1.63855,15100000.0
2009-09-18 06:38:00,1.63855,1.63855,1.63855,1.63855,3000000.0
2009-09-18 06:39:00,1.63855,1.63905,1.63855,1.63895,81200000.0
2009-09-18 06:40:00,1.639,1.63925,1.639,1.63925,51300000.0
2009-09-18 06:41:00,1.63925,1.63925,1.63925,1.63925,2000000.0
2009-09-18 06:42:00,1.6392,1.63955,1.6392,1.6395,51800000.0
2009-09-18 06:43:00,1.6395,1.63955,1.63935,1.6394,138400000.0
2009-09-18 06:44:00,1.6394,1.6395,1.6394,1.6395,30500000.0
2009-09-18 06:45:00,1.6395,1.6395,1.63945,1.6395,11500000.0
2009-09-18 06:46:00,1.63945,1.63945,1.6391,1.63915,82400000.0
2009-09-18 06:47:00,1.63925,1.6393,1.6387,1.6389,127600000.0
2009-09-18 06:48:00,1.6387,1.63915,1.6387,1.6391,80300000.0
2009-09-18 06:49:00,1.6391,1.6391,1.63885,1.63905,58300000.0
2009-09-18 06:50:00,1.639,1.6392,1.639,1.6392,25400000.0
2009-09-18 06:51:00,1.63915,1.6394,1.6391,1.6393,42700000.0
2009-09-18 06:52:00,1.63935,1.63945,1.6392,1.6392,33100000.0
2009-09-18 06:53:00,1.6392,1.6393,1.63915,1.6392,50200000.0
2009-09-18 06:54:00,1.6392,1.6392,1.63905,1.63915,52000000.0
2009-09-18 06:55:00,1.6392,1.6393,1.63915,1.63915,29000000.0
2009-09-18 06:56:00,1.63915,1.63935,1.63915,1.63935,33500000.0
2009-09-18 06:57:00,1.6393,1.63935,1.63925,1.63925,48400000.0
2009-09-18 06:58:00,1.6393,1.63955,1.63925,1.6395,112200000.0
2009-09-18 06:59:00,1.6395,1.6395,1.63935,1.6394,57300000.0
2009-09-18 07:00:00,1.63935,1.6394,1.6392,1.6392,75000000.0
2009-09-18 07:01:00,1.6392,1.6392,1.6391,1.6391,35100000.0
2009-09-18 07:02:00,1.6391,1.6391,1.63895,1.6391,31700000.0
2009-09-18 07:03:00,1.6391,1.63935,1.6391,1.63925,130200000.0
2009-09-18 07:04:00,1.63915,1.63925,1.63895,1.63915,46700000.0
2009-09-18 07:05:00,1.63915,1.63925,1.6389,1.6391,22400000.0
2009-09-18 07:06:00,1.6391,1.63915,1.63905,1.63905,13700000.0
2009-09-18 07:07:00,1.63905,1.63905,1.63885,1.63885,39500000.0
2009-09-18 07:08:00,1.63885,1.6389,1.63885,1.6389,57200000.0
2009-09-18 07:09:00,1.6389,1.6389,1.63855,1.63855,68800000.0
2009-09-18 07:10:00,1.63855,1.63855,1.63815,1.6382,162500000.0
2009-09-18 07:11:00,1.6382,1.6382,1.6382,1.6382,3000000.0
2009-09-18 07:12:00,1.6382,1.6383,1.6381,1.63825,37400000.0
2009-09-18 07:13:00,1.63825,1.63835,1.6381,1.63835,40600000.0
2009-09-18 07:14:00,1.63835,1.6384,1.6383,1.63835,10000000.0
2009-09-18 07:15:00,1.63835,1.63835,1.6381,1.6381,27600000.0
2009-09-18 07:16:00,1.6381,1.63815,1.6377,1.6378,122700000.0
2009-09-18 07:17:00,1.6378,1.63805,1.6378,1.638,87600000.0
2009-09-18 07:18:00,1.638,1.6382,1.638,1.63815,27300000.0
2009-09-18 07:19:00,1.63815,1.6384,1.63815,1.63835,25100000.0
2009-09-18 07:20:00,1.63835,1.6384,1.6383,1.63835,11000000.0
2009-09-18 07:21:00,1.6383,1.6383,1.6381,1.6382,86800000.0
2009-09-18 07:22:00,1.63825,1.6383,1.6381,1.6382,47400000.0
2009-09-18 07:23:00,1.6382,1.6384,1.63815,1.6383,168700000.0
2009-09-18 07:24:00,1.6383,1.6384,1.6383,1.6384,98100000.0
2009-09-18 07:25:00,1.6384,1.63845,1.63835,1.63845,81800000.0
2009-09-18 07:26:00,1.63845,1.63845,1.63845,1.63845,72000000.0
2009-09-18 07:27:00,1.63845,1.63845,1.6381,1.6381,131200000.0
2009-09-18 07:28:00,1.6381,1.63815,1.63795,1.63795,36600000.0
2009-09-18 07:29:00,1.63795,1.63795,1.63785,1.63785,136500000.0
2009-09-18 07:30:00,1.63785,1.63785,1.63745,1.6377,237300000.0
2009-09-18 07:31:00,1.6377,1.63775,1.6375,1.63765,131800000.0
2009-09-18 07:32:00,1.63765,1.63765,1.6375,1.6375,52900000.0
2009-09-18 07:33:00,1.63755,1.6376,1.6375,1.6376,144500000.0
2009-09-18 07:34:00,1.63755,1.6376,1.63745,1.63745,219000000.0
2009-09-18 07:35:00,1.63745,1.6375,1.6371,1.6371,351800000.0
2009-09-18 07:36:00,1.6372,1.6374,1.63715,1.63725,143800000.0
2009-09-18 07:37:00,1.63725,1.6374,1.6371,1.63735,270100000.0
2009-09-18 07:38:00,1.63735,1.63735,1.637,1.637,306900000.0
2009-09-18 07:39:00,1.6371,1.63715,1.6367,1.6367,293900000.0
2009-09-18 07:40:00,1.63665,1.637,1.63655,1.637,248900000.0
2009-09-18 07:41:00,1.637,1.63705,1.6368,1.63685,223900000.0
2009-09-18 07:42:00,1.63685,1.63715,1.63675,1.63715,120500000.0
2009-09-18 07:43:00,1.63715,1.63805,1.63715,1.63795,184200000.0
2009-09-18 07:44:00,1.63795,1.63845,1.6378,1.63785,298400001.0
2009-09-18 07:45:00,1.63785,1.63815,1.6377,1.63785,252699999.0
2009-09-18 07:46:00,1.63785,1.6379,1.6376,1.6378,431800000.0
2009-09-18 07:47:00,1.6378,1.6378,1.63735,1.6375,337300000.0
2009-09-18 07:48:00,1.63755,1.63755,1.637,1.6374,254500000.0
2009-09-18 07:49:00,1.6374,1.6375,1.637,1.63725,276800000.0
2009-09-18 07:50:00,1.63725,1.63745,1.6372,1.63725,116900000.0
2009-09-18 07:51:00,1.63735,1.6378,1.63725,1.63745,263200000.0
2009-09-18 07:52:00,1.63745,1.63795,1.63745,1.6379,180200000.0
2009-09-18 07:53:00,1.6379,1.63795,1.6375,1.63795,275700000.0
2009-09-18 07:54:00,1.63795,1.63845,1.63795,1.63845,230400000.0
2009-09-18 07:55:00,1.63835,1.63845,1.63795,1.6381,254700000.0
2009-09-18 07:56:00,1.63815,1.63825,1.63805,1.63815,141800000.0
2009-09-18 07:57:00,1.6381,1.6384,1.6381,1.63815,145300000.0
2009-09-18 07:58:00,1.63825,1.6384,1.6381,1.63835,191200000.0
2009-09-18 07:59:00,1.6384,1.6384,1.6378,1.6378,50600000.0
2009-09-18 08:00:00,1.63775,1.63775,1.6373,1.6373,203200000.0
2009-09-18 08:01:00,1.6373,1.63755,1.6371,1.6374,424000000.0
2009-09-18 08:02:00,1.6374,1.63755,1.63715,1.63725,161700000.0
2009-09-18 08:03:00,1.6372,1.6373,1.63675,1.63685,364900000.0
2009-09-18 08:04:00,1.63695,1.63715,1.63665,1.63665,198500000.0
2009-09-18 08:05:00,1.6366,1.63685,1.6363,1.63665,433900000.0
2009-09-18 08:06:00,1.63665,1.6368,1.6363,1.63635,411300000.0
2009-09-18 08:07:00,1.63635,1.6367,1.63635,1.63655,145700000.0
2009-09-18 08:08:00,1.63655,1.63665,1.63645,1.63665,96400000.0
2009-09-18 08:09:00,1.63675,1.63685,1.6367,1.63685,25000000.0
2009-09-18 08:10:00,1.63685,1.6372,1.63685,1.6372,52900000.0
2009-09-18 08:11:00,1.6372,1.6382,1.6372,1.6381,96400000.0
2009-09-18 08:12:00,1.6381,1.6383,1.63805,1.63825,34200000.0
2009-09-18 08:13:00,1.63835,1.63845,1.63825,1.63825,166700000.0
2009-09-18 08:14:00,1.63825,1.63825,1.6382,1.6382,98000000.0
2009-09-18 08:15:00,1.6382,1.6382,1.63715,1.6375,405600000.0
2009-09-18 08:16:00,1.6375,1.6378,1.63745,1.6378,215100000.0
2009-09-18 08:17:00,1.63775,1.63775,1.63755,1.6376,123700000.0
2009-09-18 08:18:00,1.6376,1.63765,1.63745,1.63755,284600000.0
2009-09-18 08:19:00,1.63755,1.63815,1.63755,1.6381,189700000.0
2009-09-18 08:20:00,1.6381,1.63825,1.63795,1.63805,175200000.0
2009-09-18 08:21:00,1.63805,1.63805,1.63795,1.638,159500000.0
2009-09-18 08:22:00,1.638,1.63815,1.63795,1.6381,164500000.0
2009-09-18 08:23:00,1.6381,1.63835,1.6381,1.6382,95900000.0
2009-09-18 08:24:00,1.6382,1.6384,1.6381,1.63815,135500000.0
2009-09-18 08:25:00,1.63815,1.63815,1.6378,1.6378,296000000.0
2009-09-18 08:26:00,1.6378,1.6379,1.6378,1.6379,151100000.0
2009-09-18 08:27:00,1.6378,1.63785,1.63745,1.63765,261200000.0
2009-09-18 08:28:00,1.63765,1.63785,1.63745,1.63765,401200000.0
2009-09-18 08:29:00,1.63765,1.63765,1.63725,1.63725,404100000.0
2009-09-18 08:30:00,1.63725,1.63725,1.63545,1.63545,440700000.0
2009-09-18 08:31:00,1.63545,1.63605,1.63545,1.6358,226100000.0
2009-09-18 08:32:00,1.63585,1.63685,1.6357,1.63685,224500000.0
2009-09-18 08:33:00,1.63685,1.6369,1.6359,1.63595,462899998.0
2009-09-18 08:34:00,1.636,1.636,1.63565,1.63585,259800000.0
2009-09-18 08:35:00,1.63575,1.63625,1.63565,1.6361,299700000.0
2009-09-18 08:36:00,1.6361,1.6363,1.63585,1.63595,206800000.0
2009-09-18 08:37:00,1.63595,1.63605,1.63565,1.6359,289500000.0
2009-09-18 08:38:00,1.6359,1.63635,1.63585,1.63605,438100000.0
2009-09-18 08:39:00,1.63605,1.63615,1.63585,1.63615,175200000.0
2009-09-18 08:40:00,1.63615,1.63615,1.6359,1.63595,213700000.0
2009-09-18 08:41:00,1.63605,1.6362,1.63605,1.6361,226300000.0
2009-09-18 08:42:00,1.6361,1.6361,1.6344,1.6344,914799998.0
2009-09-18 08:43:00,1.63445,1.63465,1.63385,1.63385,270600000.0
2009-09-18 08:44:00,1.63385,1.6343,1.6338,1.63425,248900000.0
2009-09-18 08:45:00,1.63425,1.6345,1.6339,1.63395,390800000.0
2009-09-18 08:46:00,1.63395,1.63405,1.63355,1.6336,338000000.0
2009-09-18 08:47:00,1.6336,1.63385,1.63325,1.6333,429800000.0
2009-09-18 08:48:00,1.6333,1.6339,1.6333,1.6339,155900000.0
2009-09-18 08:49:00,1.6339,1.63435,1.6337,1.6338,149100000.0
2009-09-18 08:50:00,1.6338,1.63455,1.6338,1.6345,320200000.0
2009-09-18 08:51:00,1.63445,1.63465,1.63445,1.6345,202600000.0
2009-09-18 08:52:00,1.6345,1.63465,1.63445,1.6346,231800000.0
2009-09-18 08:53:00,1.6346,1.63485,1.63455,1.63465,263400000.0
2009-09-18 08:54:00,1.63465,1.63485,1.63465,1.63475,335800000.0
2009-09-18 08:55:00,1.6347,1.63485,1.6343,1.63435,515500000.0
2009-09-18 08:56:00,1.6343,1.6343,1.63385,1.6341,312599999.0
2009-09-18 08:57:00,1.63415,1.6343,1.634,1.634,147500000.0
2009-09-18 08:58:00,1.634,1.63405,1.63385,1.634,117300000.0
2009-09-18 08:59:00,1.63405,1.6348,1.634,1.63455,548400000.0
2009-09-18 09:00:00,1.63455,1.6347,1.6345,1.6346,661399998.0
2009-09-18 09:01:00,1.6347,1.635,1.63455,1.6348,262300000.0
2009-09-18 09:02:00,1.6348,1.6348,1.63425,1.6343,228300000.0
2009-09-18 09:03:00,1.6343,1.6349,1.6343,1.6349,310500000.0
2009-09-18 09:04:00,1.63485,1.63495,1.63425,1.6345,465700000.0
2009-09-18 09:05:00,1.6345,1.6345,1.6342,1.6342,366000000.0
2009-09-18 09:06:00,1.6342,1.6342,1.6341,1.63415,248100000.0
2009-09-18 09:07:00,1.6341,1.6343,1.6337,1.63395,405500000.0
2009-09-18 09:08:00,1.63395,1.6344,1.63395,1.6342,415400000.0
2009-09-18 09:09:00,1.6342,1.63425,1.63415,1.6342,145100000.0
2009-09-18 09:10:00,1.6342,1.63525,1.6341,1.63515,607900000.0
2009-09-18 09:11:00,1.6351,1.63515,1.6343,1.6345,403300000.0
2009-09-18 09:12:00,1.63445,1.63465,1.63445,1.63455,124400000.0
2009-09-18 09:13:00,1.6346,1.63465,1.6341,1.6342,325100000.0
2009-09-18 09:14:00,1.6342,1.63435,1.6341,1.6341,234200000.0
2009-09-18 09:15:00,1.6341,1.63425,1.6339,1.634,181400000.0
2009-09-18 09:16:00,1.63395,1.6341,1.6325,1.63255,522600001.0
2009-09-18 09:17:00,1.6325,1.6329,1.63245,1.63285,453500000.0
2009-09-18 09:18:00,1.63285,1.63315,1.6326,1.63315,446200000.0
2009-09-18 09:19:00,1.63315,1.63395,1.6331,1.63395,370100000.0
2009-09-18 09:20:00,1.63395,1.6343,1.63395,1.6342,433600000.0
2009-09-18 09:21:00,1.6342,1.6342,1.63335,1.63345,216800000.0
2009-09-18 09:22:00,1.63345,1.63385,1.6333,1.6337,301500000.0
2009-09-18 09:23:00,1.6337,1.6337,1.6333,1.63345,263700000.0
2009-09-18 09:24:00,1.63345,1.63345,1.63295,1.6331,506100000.0
2009-09-18 09:25:00,1.6331,1.63315,1.63265,1.63295,229500000.0
2009-09-18 09:26:00,1.63295,1.633,1.63275,1.63285,208500000.0
2009-09-18 09:27:00,1.63285,1.6331,1.63145,1.63145,586000000.0
2009-09-18 09:28:00,1.6315,1.63155,1.62995,1.6305,499000000.0
2009-09-18 09:29:00,1.63055,1.6307,1.6301,1.6307,433800000.0
2009-09-18 09:30:00,1.63075,1.631,1.62985,1.63005,464900000.0
2009-09-18 09:31:00,1.63005,1.63085,1.63005,1.6304,361200000.0
2009-09-18 09:32:00,1.6304,1.63085,1.63025,1.6308,361300000.0
2009-09-18 09:33:00,1.6308,1.6313,1.6307,1.63115,339400000.0
2009-09-18 09:34:00,1.63115,1.6314,1.63095,1.631,451300000.0
2009-09-18 09:35:00,1.631,1.6311,1.63085,1.631,217000000.0
2009-09-18 09:36:00,1.631,1.63105,1.6305,1.631,317400000.0
2009-09-18 09:37:00,1.631,1.63145,1.6308,1.63135,400400000.0
2009-09-18 09:38:00,1.63135,1.6319,1.63115,1.63185,519200001.0
2009-09-18 09:39:00,1.6318,1.63185,1.63065,1.6311,746600000.0
2009-09-18 09:40:00,1.63115,1.63205,1.63115,1.6317,659700000.0
2009-09-18 09:41:00,1.6317,1.6322,1.63165,1.6318,657899999.0
2009-09-18 09:42:00,1.6318,1.63225,1.6316,1.6316,581800000.0
2009-09-18 09:43:00,1.6316,1.6321,1.6314,1.6314,819400000.0
2009-09-18 09:44:00,1.63145,1.632,1.63145,1.63195,323200000.0
2009-09-18 09:45:00,1.63195,1.63205,1.63165,1.63205,347800000.0
2009-09-18 09:46:00,1.632,1.63205,1.63165,1.6318,346800000.0
2009-09-18 09:47:00,1.6318,1.63195,1.6315,1.6316,400700000.0
2009-09-18 09:48:00,1.6316,1.63185,1.63125,1.63145,213600000.0
2009-09-18 09:49:00,1.63145,1.63155,1.631,1.63155,324600000.0
2009-09-18 09:50:00,1.6315,1.63155,1.63125,1.63145,247900000.0
2009-09-18 09:51:00,1.63145,1.6317,1.6313,1.63155,318900000.0
2009-09-18 09:52:00,1.6315,1.63155,1.6312,1.6312,357100000.0
2009-09-18 09:53:00,1.6312,1.63135,1.63075,1.63075,818100000.0
2009-09-18 09:54:00,1.63085,1.6309,1.6303,1.6303,698400000.0
2009-09-18 09:55:00,1.6303,1.6303,1.6299,1.6299,611699998.0
2009-09-18 09:56:00,1.62995,1.63025,1.6298,1.63005,479600000.0
2009-09-18 09:57:00,1.63,1.6303,1.63,1.6303,247000000.0
2009-09-18 09:58:00,1.6303,1.63055,1.63,1.63025,226900000.0
2009-09-18 09:59:00,1.63025,1.6308,1.6302,1.63035,311600000.0
2009-09-18 10:00:00,1.63035,1.6308,1.63005,1.63075,380200000.0
2009-09-18 10:01:00,1.63075,1.63165,1.63065,1.63165,345500000.0
2009-09-18 10:02:00,1.63165,1.63185,1.63155,1.63165,366600000.0
2009-09-18 10:03:00,1.63165,1.63185,1.63145,1.63165,383400000.0
2009-09-18 10:04:00,1.63165,1.6321,1.6315,1.63185,514400000.0
2009-09-18 10:05:00,1.63185,1.63195,1.63165,1.6319,338900000.0
2009-09-18 10:06:00,1.63185,1.63215,1.63185,1.63195,216500000.0
2009-09-18 10:07:00,1.63195,1.632,1.631,1.63115,290100000.0
2009-09-18 10:08:00,1.631,1.6314,1.631,1.6311,210700000.0
2009-09-18 10:09:00,1.6311,1.63125,1.6309,1.6311,201799999.0
2009-09-18 10:10:00,1.6311,1.6311,1.63085,1.6309,142600000.0
2009-09-18 10:11:00,1.6309,1.6313,1.63085,1.6313,242600000.0
2009-09-18 10:12:00,1.6312,1.6314,1.63065,1.63075,216800000.0
2009-09-18 10:13:00,1.63075,1.63105,1.6307,1.6307,251500000.0
2009-09-18 10:14:00,1.6307,1.6307,1.6297,1.62975,824100000.0
2009-09-18 10:15:00,1.62975,1.6307,1.6296,1.63055,559099999.0
2009-09-18 10:16:00,1.63055,1.63075,1.63045,1.6306,318000000.0
2009-09-18 10:17:00,1.63055,1.6306,1.62975,1.63,568900000.0
2009-09-18 10:18:00,1.6299,1.63,1.6296,1.63,358700000.0
2009-09-18 10:19:00,1.63,1.6304,1.63,1.6302,181300000.0
2009-09-18 10:20:00,1.6301,1.631,1.6301,1.6308,270800000.0
2009-09-18 10:21:00,1.63075,1.63085,1.63035,1.63055,292300000.0
2009-09-18 10:22:00,1.6305,1.6312,1.6305,1.6311,261500000.0
2009-09-18 10:23:00,1.6311,1.6316,1.63075,1.63095,317100000.0
2009-09-18 10:24:00,1.63095,1.63105,1.6308,1.63105,234600000.0
2009-09-18 10:25:00,1.63105,1.6314,1.631,1.63135,363300001.0
2009-09-18 10:26:00,1.63135,1.6316,1.63125,1.63135,210900000.0
2009-09-18 10:27:00,1.63135,1.63165,1.6311,1.6313,205500000.0
2009-09-18 10:28:00,1.6313,1.63185,1.63115,1.63175,330300000.0
2009-09-18 10:29:00,1.63175,1.6322,1.63175,1.6321,207000000.0
2009-09-18 10:30:00,1.6321,1.63265,1.63155,1.632,404700000.0
2009-09-18 10:31:00,1.632,1.632,1.63135,1.6314,656899999.0
2009-09-18 10:32:00,1.6314,1.6317,1.63115,1.63135,608200001.0
2009-09-18 10:33:00,1.6314,1.63155,1.6311,1.63155,270000000.0
2009-09-18 10:34:00,1.63155,1.63185,1.63155,1.6318,197000000.0
2009-09-18 10:35:00,1.6318,1.63245,1.6318,1.63245,296800000.0
2009-09-18 10:36:00,1.63245,1.6332,1.63245,1.63315,392700000.0
2009-09-18 10:37:00,1.63315,1.63325,1.6326,1.6326,267400000.0
2009-09-18 10:38:00,1.63255,1.6331,1.63235,1.63305,196700000.0
2009-09-18 10:39:00,1.63305,1.6333,1.6327,1.63315,331200000.0
2009-09-18 10:40:00,1.6331,1.6337,1.6331,1.6335,233300000.0
2009-09-18 10:41:00,1.6335,1.63355,1.6333,1.6335,235000000.0
2009-09-18 10:42:00,1.6335,1.63385,1.6335,1.6336,202800000.0
2009-09-18 10:43:00,1.6336,1.63385,1.6335,1.63375,100000000.0
2009-09-18 10:44:00,1.63375,1.6341,1.63375,1.63385,201400000.0
2009-09-18 10:45:00,1.6338,1.63435,1.6336,1.63395,268900000.0
2009-09-18 10:46:00,1.63395,1.6351,1.63385,1.63495,268400000.0
2009-09-18 10:47:00,1.6349,1.6349,1.63415,1.63425,421600000.0
2009-09-18 10:48:00,1.63435,1.63445,1.63415,1.63425,503900000.0
2009-09-18 10:49:00,1.63425,1.6352,1.6342,1.63505,478100000.0
2009-09-18 10:50:00,1.63505,1.63525,1.6345,1.6346,407000000.0
2009-09-18 10:51:00,1.6346,1.63465,1.6345,1.63455,119700000.0
2009-09-18 10:52:00,1.63455,1.6347,1.6345,1.63465,134800000.0
2009-09-18 10:53:00,1.63465,1.6349,1.63445,1.63475,322800000.0
2009-09-18 10:54:00,1.63475,1.63495,1.6347,1.6348,459000000.0
2009-09-18 10:55:00,1.6348,1.6348,1.6345,1.6346,321800000.0
2009-09-18 10:56:00,1.63455,1.63465,1.63445,1.6346,366600000.0
2009-09-18 10:57:00,1.6346,1.63475,1.6346,1.63465,126600000.0
2009-09-18 10:58:00,1.6346,1.6347,1.6346,1.6347,97900000.0
2009-09-18 10:59:00,1.63465,1.6348,1.6345,1.6346,338000000.0
2009-09-18 11:00:00,1.63465,1.6348,1.63455,1.63475,315800000.0
2009-09-18 11:01:00,1.63475,1.6348,1.6345,1.63455,355100001.0
2009-09-18 11:02:00,1.6346,1.6347,1.63455,1.63465,77500000.0
2009-09-18 11:03:00,1.63465,1.6348,1.63455,1.6346,121500000.0
2009-09-18 11:04:00,1.63465,1.63475,1.6346,1.6346,144900000.0
2009-09-18 11:05:00,1.6346,1.6347,1.6345,1.6345,275700000.0
2009-09-18 11:06:00,1.6345,1.6347,1.6345,1.63455,175300000.0
2009-09-18 11:07:00,1.63455,1.6346,1.6344,1.6344,360900000.0
2009-09-18 11:08:00,1.63445,1.6345,1.6344,1.6344,151800000.0
2009-09-18 11:09:00,1.6344,1.63455,1.6342,1.6342,251100000.0
2009-09-18 11:10:00,1.6342,1.6344,1.6342,1.63435,412100000.0
2009-09-18 11:11:00,1.63425,1.6344,1.63385,1.6342,555800000.0
2009-09-18 11:12:00,1.63415,1.63445,1.63415,1.63425,284500000.0
2009-09-18 11:13:00,1.63435,1.6345,1.63435,1.6345,116000000.0
2009-09-18 11:14:00,1.6345,1.63465,1.6343,1.63465,280500000.0
2009-09-18 11:15:00,1.63465,1.6347,1.63415,1.6343,325900000.0
2009-09-18 11:16:00,1.6343,1.6343,1.63395,1.63395,139700000.0
2009-09-18 11:17:00,1.63395,1.63425,1.6338,1.63395,548800000.0
2009-09-18 11:18:00,1.634,1.6341,1.63385,1.6341,194800000.0
2009-09-18 11:19:00,1.6341,1.63415,1.6338,1.63395,303800000.0
2009-09-18 11:20:00,1.63395,1.6343,1.63395,1.63415,141400000.0
2009-09-18 11:21:00,1.63415,1.63415,1.63375,1.63385,360600000.0
2009-09-18 11:22:00,1.63365,1.63365,1.6335,1.6336,313800000.0
2009-09-18 11:23:00,1.6336,1.6338,1.6336,1.6338,176100000.0
2009-09-18 11:24:00,1.6338,1.63405,1.6338,1.634,154400000.0
2009-09-18 11:25:00,1.634,1.634,1.6336,1.6336,389500000.0
2009-09-18 11:26:00,1.63365,1.6337,1.6335,1.6335,215100000.0
2009-09-18 11:27:00,1.6335,1.6336,1.63255,1.6326,435000000.0
2009-09-18 11:28:00,1.63255,1.6327,1.63235,1.63265,379100000.0
2009-09-18 11:29:00,1.63265,1.6331,1.63265,1.63305,282400000.0
2009-09-18 11:30:00,1.63315,1.63365,1.6329,1.63365,386800000.0
2009-09-18 11:31:00,1.6336,1.634,1.63335,1.63375,505300000.0
2009-09-18 11:32:00,1.63375,1.6345,1.6337,1.63445,386100000.0
2009-09-18 11:33:00,1.63445,1.6358,1.63445,1.63565,430700000.0
2009-09-18 11:34:00,1.63565,1.63575,1.63535,1.6356,371500000.0
2009-09-18 11:35:00,1.6356,1.63595,1.6356,1.6358,349200000.0
2009-09-18 11:36:00,1.63575,1.63595,1.6352,1.63525,326700000.0
2009-09-18 11:37:00,1.63515,1.6354,1.635,1.63525,154900000.0
2009-09-18 11:38:00,1.6351,1.63515,1.6346,1.6346,171900000.0
2009-09-18 11:39:00,1.6346,1.6351,1.63455,1.6348,444700000.0
2009-09-18 11:40:00,1.6348,1.63535,1.6348,1.63525,439800000.0
2009-09-18 11:41:00,1.6352,1.63575,1.6351,1.63545,265100000.0
2009-09-18 11:42:00,1.63555,1.63575,1.63545,1.6357,288200000.0
2009-09-18 11:43:00,1.6357,1.63605,1.63565,1.63595,124800000.0
2009-09-18 11:44:00,1.6359,1.63595,1.6357,1.63575,468000000.0
2009-09-18 11:45:00,1.63575,1.6362,1.63575,1.6362,273900000.0
2009-09-18 11:46:00,1.6362,1.6368,1.6359,1.6363,550700000.0
2009-09-18 11:47:00,1.63635,1.6364,1.6362,1.6362,307700000.0
2009-09-18 11:48:00,1.6362,1.63625,1.636,1.636,237800000.0
2009-09-18 11:49:00,1.636,1.63605,1.6359,1.636,202000000.0
2009-09-18 11:50:00,1.636,1.63615,1.63595,1.63595,403500000.0
2009-09-18 11:51:00,1.63585,1.63605,1.6357,1.63595,441200000.0
2009-09-18 11:52:00,1.63585,1.636,1.63585,1.63595,248900000.0
2009-09-18 11:53:00,1.6359,1.636,1.6357,1.6357,396899999.0
2009-09-18 11:54:00,1.6357,1.63575,1.6353,1.6357,215400000.0
2009-09-18 11:55:00,1.6357,1.6358,1.63475,1.6349,390100000.0
2009-09-18 11:56:00,1.6349,1.63505,1.63475,1.63475,157700000.0
2009-09-18 11:57:00,1.63465,1.63465,1.63415,1.6345,262100000.0
2009-09-18 11:58:00,1.6345,1.6347,1.6345,1.6347,220600000.0
2009-09-18 11:59:00,1.6347,1.6354,1.6347,1.6354,232700000.0
2009-09-18 12:00:00,1.63535,1.6358,1.63525,1.63575,274100000.0
2009-09-18 12:01:00,1.6356,1.6356,1.635,1.63515,335200000.0
2009-09-18 12:02:00,1.63515,1.6354,1.63515,1.63535,197300000.0
2009-09-18 12:03:00,1.63535,1.6354,1.63525,1.63535,180400000.0
2009-09-18 12:04:00,1.63535,1.6355,1.6351,1.63525,239900000.0
2009-09-18 12:05:00,1.63525,1.63535,1.635,1.63505,284800000.0
2009-09-18 12:06:00,1.63505,1.63515,1.63495,1.63495,261700000.0
2009-09-18 12:07:00,1.63495,1.63545,1.63495,1.63545,117200000.0
2009-09-18 12:08:00,1.63545,1.6356,1.63545,1.63555,23000000.0
2009-09-18 12:09:00,1.63555,1.6359,1.63545,1.63545,110900000.0
2009-09-18 12:10:00,1.63545,1.63555,1.63515,1.63525,253700000.0
2009-09-18 12:11:00,1.63525,1.6355,1.63525,1.6354,236200000.0
2009-09-18 12:12:00,1.6354,1.63545,1.6345,1.6345,384900000.0
2009-09-18 12:13:00,1.6345,1.6348,1.63415,1.6347,368100000.0
2009-09-18 12:14:00,1.63465,1.63475,1.6343,1.63435,308700000.0
2009-09-18 12:15:00,1.63435,1.6344,1.63405,1.63405,91100000.0
2009-09-18 12:16:00,1.63405,1.6346,1.634,1.63415,359499999.0
2009-09-18 12:17:00,1.63415,1.63415,1.634,1.634,185100000.0
2009-09-18 12:18:00,1.63405,1.63435,1.63385,1.63385,383200000.0
2009-09-18 12:19:00,1.6338,1.6338,1.6337,1.6338,175500000.0
2009-09-18 12:20:00,1.6338,1.634,1.63365,1.63365,535500001.0
2009-09-18 12:21:00,1.63365,1.63375,1.63365,1.6337,435099999.0
2009-09-18 12:22:00,1.6337,1.6337,1.63335,1.63345,614999998.0
2009-09-18 12:23:00,1.6335,1.6342,1.6334,1.63415,383900002.0
2009-09-18 12:24:00,1.63415,1.6347,1.63415,1.6346,183200000.0
2009-09-18 12:25:00,1.6346,1.6346,1.6343,1.63455,123100000.0
2009-09-18 12:26:00,1.6346,1.63465,1.63455,1.6346,77000000.0
2009-09-18 12:27:00,1.6346,1.63535,1.6346,1.63515,338900000.0
2009-09-18 12:28:00,1.63515,1.63525,1.63505,1.63525,218800000.0
2009-09-18 12:29:00,1.63525,1.63525,1.6351,1.6352,144200000.0
2009-09-18 12:30:00,1.6352,1.6352,1.6351,1.63515,53400000.0
2009-09-18 12:31:00,1.63515,1.6355,1.63515,1.6353,242400000.0
2009-09-18 12:32:00,1.6353,1.6353,1.63525,1.6353,68800000.0
2009-09-18 12:33:00,1.6353,1.6358,1.63525,1.6358,229200000.0
2009-09-18 12:34:00,1.63575,1.63585,1.63555,1.63575,235900000.0
2009-09-18 12:35:00,1.6358,1.63605,1.63575,1.6359,259400000.0
2009-09-18 12:36:00,1.63585,1.63595,1.6357,1.63575,584900000.0
2009-09-18 12:37:00,1.63575,1.6359,1.6356,1.63585,592300000.0
2009-09-18 12:38:00,1.63585,1.63585,1.63555,1.63565,271600000.0
2009-09-18 12:39:00,1.63565,1.6362,1.63565,1.63605,163200000.0
2009-09-18 12:40:00,1.6361,1.6366,1.6361,1.63645,260500000.0
2009-09-18 12:41:00,1.63645,1.63655,1.63625,1.6364,317300000.0
2009-09-18 12:42:00,1.63655,1.63655,1.6363,1.6365,240200000.0
2009-09-18 12:43:00,1.63645,1.6365,1.6361,1.63615,340600000.0
2009-09-18 12:44:00,1.63615,1.63625,1.636,1.6361,317500000.0
2009-09-18 12:45:00,1.6361,1.6363,1.63605,1.63615,360000000.0
2009-09-18 12:46:00,1.63615,1.63635,1.63605,1.6361,312299999.0
2009-09-18 12:47:00,1.63615,1.6362,1.6357,1.63575,205500000.0
2009-09-18 12:48:00,1.6358,1.63605,1.63575,1.6359,152500000.0
2009-09-18 12:49:00,1.6359,1.636,1.6358,1.63595,198400000.0
2009-09-18 12:50:00,1.63595,1.63605,1.6357,1.63575,164600000.0
2009-09-18 12:51:00,1.63575,1.6364,1.63575,1.6363,333100000.0
2009-09-18 12:52:00,1.63635,1.63665,1.6363,1.6366,218100001.0
2009-09-18 12:53:00,1.6366,1.63715,1.6366,1.63665,480400000.0
2009-09-18 12:54:00,1.63665,1.63705,1.6366,1.6366,335300000.0
2009-09-18 12:55:00,1.63665,1.63705,1.6366,1.637,338700000.0
2009-09-18 12:56:00,1.637,1.63705,1.6364,1.6364,257800000.0
2009-09-18 12:57:00,1.6364,1.63645,1.636,1.63615,244800000.0
2009-09-18 12:58:00,1.63615,1.6363,1.63595,1.6363,106100000.0
2009-09-18 12:59:00,1.6363,1.6366,1.6357,1.6366,252400000.0
2009-09-18 13:00:00,1.63655,1.637,1.6364,1.6364,380800000.0
2009-09-18 13:01:00,1.6364,1.63665,1.6363,1.6365,269800000.0
2009-09-18 13:02:00,1.6365,1.63675,1.63645,1.63645,289900000.0
2009-09-18 13:03:00,1.6365,1.63655,1.63635,1.63645,200700000.0
2009-09-18 13:04:00,1.6364,1.63655,1.636,1.636,336900000.0
2009-09-18 13:05:00,1.63595,1.6365,1.63595,1.6363,384800000.0
2009-09-18 13:06:00,1.6363,1.6364,1.6356,1.6359,494400000.0
2009-09-18 13:07:00,1.63585,1.63625,1.63585,1.6362,306400000.0
2009-09-18 13:08:00,1.63615,1.63685,1.63615,1.63675,185400000.0
2009-09-18 13:09:00,1.6367,1.6367,1.6364,1.6365,145800000.0
2009-09-18 13:10:00,1.6365,1.63665,1.6365,1.63665,64300000.0
2009-09-18 13:11:00,1.63665,1.63665,1.63655,1.63655,35200000.0
2009-09-18 13:12:00,1.63655,1.63655,1.63655,1.63655,27600000.0
2009-09-18 13:13:00,1.63655,1.63655,1.63615,1.63615,74800000.0
2009-09-18 13:14:00,1.6362,1.6362,1.63575,1.6358,195000000.0
2009-09-18 13:15:00,1.63575,1.63615,1.63555,1.63605,267300000.0
2009-09-18 13:16:00,1.63605,1.63615,1.63595,1.63595,207200000.0
2009-09-18 13:17:00,1.63595,1.63595,1.6356,1.6357,192200000.0
2009-09-18 13:18:00,1.63575,1.63575,1.6354,1.6354,202900000.0
2009-09-18 13:19:00,1.6354,1.63585,1.63535,1.63585,233000000.0
2009-09-18 13:20:00,1.6358,1.63585,1.63555,1.6356,78600000.0
2009-09-18 13:21:00,1.6356,1.63565,1.63555,1.6356,102900000.0
2009-09-18 13:22:00,1.6356,1.6356,1.6354,1.63545,57800000.0
2009-09-18 13:23:00,1.63545,1.63565,1.63535,1.63535,56500000.0
2009-09-18 13:24:00,1.6355,1.6356,1.6352,1.6352,174500001.0
2009-09-18 13:25:00,1.6352,1.63525,1.63505,1.63505,144800000.0
2009-09-18 13:26:00,1.63505,1.63525,1.63485,1.635,128100000.0
2009-09-18 13:27:00,1.6349,1.6355,1.6348,1.63535,168800000.0
2009-09-18 13:28:00,1.63535,1.6357,1.63535,1.63555,168700000.0
2009-09-18 13:29:00,1.63555,1.6362,1.6353,1.6362,209900000.0
2009-09-18 13:30:00,1.6362,1.6366,1.63605,1.63645,482500000.0
2009-09-18 13:31:00,1.63645,1.63645,1.6361,1.6361,219400000.0
2009-09-18 13:32:00,1.6362,1.63685,1.6362,1.63685,263600000.0
2009-09-18 13:33:00,1.63685,1.63685,1.63645,1.63655,281800000.0
2009-09-18 13:34:00,1.63655,1.6366,1.63615,1.6366,285000000.0
2009-09-18 13:35:00,1.6366,1.6367,1.6362,1.63625,179400000.0
2009-09-18 13:36:00,1.63625,1.6363,1.6361,1.6361,171900000.0
2009-09-18 13:37:00,1.6362,1.63675,1.63615,1.6365,197400000.0
2009-09-18 13:38:00,1.6365,1.6365,1.63645,1.63645,85400000.0
2009-09-18 13:39:00,1.63645,1.6365,1.63625,1.63635,92700000.0
2009-09-18 13:40:00,1.63635,1.6368,1.63635,1.6367,95800000.0
2009-09-18 13:41:00,1.6367,1.63675,1.63655,1.6366,214300000.0
2009-09-18 13:42:00,1.6366,1.6366,1.63645,1.63645,71600000.0
2009-09-18 13:43:00,1.63645,1.6365,1.636,1.63605,204100000.0
2009-09-18 13:44:00,1.63605,1.63605,1.6358,1.63595,153400000.0
2009-09-18 13:45:00,1.63595,1.6362,1.63595,1.6361,143500000.0
2009-09-18 13:46:00,1.63615,1.63615,1.6359,1.63605,120100000.0
2009-09-18 13:47:00,1.6361,1.6364,1.63595,1.636,205300000.0
2009-09-18 13:48:00,1.63595,1.63595,1.6356,1.6356,196500000.0
2009-09-18 13:49:00,1.63565,1.6359,1.6356,1.63565,354400000.0
2009-09-18 13:50:00,1.6356,1.6356,1.63505,1.63515,351400000.0
2009-09-18 13:51:00,1.63515,1.63515,1.6347,1.6348,245100000.0
2009-09-18 13:52:00,1.6348,1.63515,1.6348,1.6351,212900000.0
2009-09-18 13:53:00,1.63515,1.6353,1.63495,1.63515,186400000.0
2009-09-18 13:54:00,1.63515,1.6355,1.63515,1.63515,143500000.0
2009-09-18 13:55:00,1.63515,1.63515,1.63475,1.63485,199700000.0
2009-09-18 13:56:00,1.63485,1.63485,1.63445,1.63455,125100000.0
2009-09-18 13:57:00,1.63455,1.63455,1.6341,1.63415,451100000.0
2009-09-18 13:58:00,1.6342,1.63455,1.6342,1.6342,333600000.0
2009-09-18 13:59:00,1.63425,1.63455,1.6341,1.63455,249100000.0
2009-09-18 14:00:00,1.63455,1.63465,1.6344,1.63445,150900000.0
2009-09-18 14:01:00,1.6345,1.6346,1.6342,1.6343,209899999.0
2009-09-18 14:02:00,1.6342,1.63435,1.6337,1.6337,231800000.0
2009-09-18 14:03:00,1.63365,1.63365,1.6328,1.63315,194900000.0
2009-09-18 14:04:00,1.6332,1.63365,1.633,1.63365,303200000.0
2009-09-18 14:05:00,1.63365,1.63365,1.6332,1.63345,180900000.0
2009-09-18 14:06:00,1.6335,1.6339,1.6334,1.6338,330700000.0
2009-09-18 14:07:00,1.6338,1.634,1.63365,1.634,150000000.0
2009-09-18 14:08:00,1.634,1.6344,1.63385,1.6343,167400000.0
2009-09-18 14:09:00,1.6343,1.63435,1.63385,1.634,401200000.0
2009-09-18 14:10:00,1.634,1.6344,1.634,1.63425,233700000.0
2009-09-18 14:11:00,1.63425,1.6343,1.6337,1.6337,278800000.0
2009-09-18 14:12:00,1.6337,1.63375,1.6333,1.63335,277300000.0
2009-09-18 14:13:00,1.63335,1.63345,1.6333,1.6334,184500000.0
2009-09-18 14:14:00,1.6334,1.6335,1.6331,1.6333,384100000.0
2009-09-18 14:15:00,1.6333,1.6336,1.6333,1.63355,214400000.0
2009-09-18 14:16:00,1.63355,1.63355,1.6331,1.6331,218300000.0
2009-09-18 14:17:00,1.6331,1.6332,1.6328,1.6328,233100000.0
2009-09-18 14:18:00,1.6328,1.63345,1.6328,1.63335,240500000.0
2009-09-18 14:19:00,1.63335,1.6335,1.6331,1.63315,132500000.0
2009-09-18 14:20:00,1.6331,1.63315,1.63265,1.63315,435900000.0
2009-09-18 14:21:00,1.63315,1.6332,1.63305,1.63305,86900000.0
2009-09-18 14:22:00,1.63315,1.63315,1.633,1.63305,106100000.0
2009-09-18 14:23:00,1.63305,1.63315,1.63285,1.633,230200000.0
2009-09-18 14:24:00,1.633,1.63315,1.6328,1.6328,316600000.0
2009-09-18 14:25:00,1.6328,1.63285,1.6327,1.6327,207700000.0
2009-09-18 14:26:00,1.63265,1.6328,1.6324,1.6325,392800000.0
2009-09-18 14:27:00,1.6325,1.6326,1.63225,1.6324,262300000.0
2009-09-18 14:28:00,1.6324,1.63255,1.6319,1.63245,250600000.0
2009-09-18 14:29:00,1.6324,1.6325,1.6323,1.6323,193800000.0
2009-09-18 14:30:00,1.6323,1.63235,1.632,1.63215,209300000.0
2009-09-18 14:31:00,1.6321,1.6324,1.6319,1.63235,326200000.0
2009-09-18 14:32:00,1.63235,1.63265,1.63225,1.63255,207600000.0
2009-09-18 14:33:00,1.6326,1.633,1.63245,1.63265,183700000.0
2009-09-18 14:34:00,1.63275,1.6328,1.6322,1.6322,297700000.0
2009-09-18 14:35:00,1.63225,1.63255,1.63225,1.6323,146000000.0
2009-09-18 14:36:00,1.63225,1.6325,1.63205,1.6324,278300000.0
2009-09-18 14:37:00,1.63225,1.63235,1.63215,1.6322,143900000.0
2009-09-18 14:38:00,1.63225,1.63255,1.6322,1.63235,228100000.0
2009-09-18 14:39:00,1.63235,1.63255,1.6322,1.63235,113100000.0
2009-09-18 14:40:00,1.63235,1.63275,1.6323,1.6327,173600000.0
2009-09-18 14:41:00,1.6327,1.63295,1.63255,1.63265,174500000.0
2009-09-18 14:42:00,1.6326,1.63275,1.63235,1.6327,206600000.0
2009-09-18 14:43:00,1.6327,1.63285,1.63255,1.63275,172900000.0
2009-09-18 14:44:00,1.63275,1.6328,1.63255,1.63265,66400000.0
2009-09-18 14:45:00,1.6326,1.6326,1.6321,1.63225,175200000.0
2009-09-18 14:46:00,1.6322,1.63265,1.6322,1.63255,115700000.0
2009-09-18 14:47:00,1.63255,1.6329,1.6325,1.63285,242900000.0
2009-09-18 14:48:00,1.6329,1.6339,1.6329,1.63385,518600000.0
2009-09-18 14:49:00,1.63385,1.63485,1.63385,1.63485,147300000.0
2009-09-18 14:50:00,1.63485,1.63535,1.63475,1.63485,303500000.0
2009-09-18 14:51:00,1.63485,1.635,1.63455,1.635,369900000.0
2009-09-18 14:52:00,1.63505,1.6351,1.6345,1.6345,294400000.0
2009-09-18 14:53:00,1.6345,1.63455,1.6343,1.63445,391700000.0
2009-09-18 14:54:00,1.6344,1.6344,1.63365,1.63365,585600000.0
2009-09-18 14:55:00,1.6337,1.6338,1.6336,1.63375,358300000.0
2009-09-18 14:56:00,1.63375,1.634,1.6337,1.63375,282900000.0
2009-09-18 14:57:00,1.63375,1.63375,1.6333,1.63355,152800000.0
2009-09-18 14:58:00,1.63355,1.63375,1.6333,1.6333,127200000.0
2009-09-18 14:59:00,1.63325,1.6336,1.6331,1.63355,183600000.0
2009-09-18 15:00:00,1.63355,1.6338,1.6332,1.6332,256900000.0
2009-09-18 15:01:00,1.6332,1.63395,1.6332,1.63355,294700000.0
2009-09-18 15:02:00,1.63355,1.63375,1.6335,1.6337,179300000.0
2009-09-18 15:03:00,1.63365,1.6342,1.6336,1.63365,196200000.0
2009-09-18 15:04:00,1.6335,1.63485,1.63345,1.6346,172800000.0
2009-09-18 15:05:00,1.6345,1.6346,1.6341,1.63455,513900000.0
2009-09-18 15:06:00,1.63455,1.63495,1.63425,1.63455,635200000.0
2009-09-18 15:07:00,1.63455,1.63455,1.6344,1.6344,242300000.0
2009-09-18 15:08:00,1.6345,1.6345,1.6342,1.6343,311900000.0
2009-09-18 15:09:00,1.6343,1.6345,1.63425,1.6345,258700000.0
2009-09-18 15:10:00,1.63455,1.63525,1.6345,1.6352,185000000.0
2009-09-18 15:11:00,1.6352,1.63535,1.6352,1.6353,160800000.0
2009-09-18 15:12:00,1.6353,1.63545,1.63455,1.6351,334500000.0
2009-09-18 15:13:00,1.6351,1.63535,1.63505,1.6351,189600000.0
2009-09-18 15:14:00,1.6351,1.63595,1.6351,1.63585,312900000.0
2009-09-18 15:15:00,1.6358,1.63615,1.6357,1.6357,342700000.0
2009-09-18 15:16:00,1.63575,1.6362,1.63545,1.63545,316800000.0
2009-09-18 15:17:00,1.6354,1.63545,1.6351,1.6351,270900000.0
2009-09-18 15:18:00,1.6351,1.63515,1.63495,1.63495,225500000.0
2009-09-18 15:19:00,1.63495,1.63545,1.63495,1.63535,420100000.0
2009-09-18 15:20:00,1.63535,1.6362,1.6353,1.6362,416100000.0
2009-09-18 15:21:00,1.6362,1.63635,1.63595,1.63595,252500000.0
2009-09-18 15:22:00,1.63595,1.63625,1.63575,1.6361,413300000.0
2009-09-18 15:23:00,1.63615,1.6362,1.636,1.6361,398600000.0
2009-09-18 15:24:00,1.6361,1.63645,1.6359,1.63625,280000000.0
2009-09-18 15:25:00,1.6363,1.63645,1.63615,1.6363,415300000.0
2009-09-18 15:26:00,1.63625,1.6364,1.63605,1.63635,292100000.0
2009-09-18 15:27:00,1.63635,1.63685,1.63635,1.63675,225800000.0
2009-09-18 15:28:00,1.63675,1.6375,1.63675,1.63725,330800000.0
2009-09-18 15:29:00,1.6372,1.6372,1.6367,1.6367,413600000.0
2009-09-18 15:30:00,1.6367,1.63675,1.6362,1.6366,295200000.0
2009-09-18 15:31:00,1.6366,1.63715,1.63655,1.63695,287000000.0
2009-09-18 15:32:00,1.63695,1.63715,1.6368,1.6368,303300000.0
2009-09-18 15:33:00,1.6368,1.63685,1.6365,1.6368,231700000.0
2009-09-18 15:34:00,1.63675,1.63675,1.63655,1.63655,407300000.0
2009-09-18 15:35:00,1.6366,1.6368,1.6365,1.6368,163500000.0
2009-09-18 15:36:00,1.6367,1.63695,1.6365,1.6365,280200000.0
2009-09-18 15:37:00,1.6365,1.6365,1.6361,1.6361,425800000.0
2009-09-18 15:38:00,1.6361,1.6363,1.6361,1.6363,504800000.0
2009-09-18 15:39:00,1.63625,1.63625,1.6357,1.6357,472300000.0
2009-09-18 15:40:00,1.6357,1.6357,1.63435,1.63455,276100000.0
2009-09-18 15:41:00,1.6345,1.63455,1.63355,1.63415,341900001.0
2009-09-18 15:42:00,1.63415,1.63425,1.63375,1.63405,403600000.0
2009-09-18 15:43:00,1.63405,1.6345,1.634,1.634,261200000.0
2009-09-18 15:44:00,1.63405,1.63425,1.63395,1.63415,335000000.0
2009-09-18 15:45:00,1.63415,1.6346,1.63405,1.63435,266500000.0
2009-09-18 15:46:00,1.6344,1.63465,1.63415,1.63465,148800000.0
2009-09-18 15:47:00,1.63465,1.6347,1.6339,1.63395,244000000.0
2009-09-18 15:48:00,1.6339,1.634,1.6336,1.6337,281600000.0
2009-09-18 15:49:00,1.6337,1.63395,1.6333,1.6333,240600000.0
2009-09-18 15:50:00,1.6333,1.6336,1.6332,1.63335,300400000.0
2009-09-18 15:51:00,1.6333,1.6334,1.6327,1.6328,347400000.0
2009-09-18 15:52:00,1.63285,1.6332,1.6327,1.633,252800000.0
2009-09-18 15:53:00,1.633,1.63305,1.63265,1.633,235900000.0
2009-09-18 15:54:00,1.633,1.6333,1.6329,1.63315,408300000.0
2009-09-18 15:55:00,1.6331,1.6331,1.6326,1.6327,290500000.0
2009-09-18 15:56:00,1.6327,1.63275,1.63215,1.63215,241500000.0
2009-09-18 15:57:00,1.63215,1.6322,1.63175,1.6318,305849999.0
2009-09-18 15:58:00,1.63185,1.63235,1.6318,1.63225,431800000.0
2009-09-18 15:59:00,1.63225,1.6327,1.6321,1.63215,228400000.0
2009-09-18 16:00:00,1.6321,1.63235,1.63185,1.63195,249900000.0
2009-09-18 16:01:00,1.63195,1.632,1.63095,1.63105,334100000.0
2009-09-18 16:02:00,1.63105,1.6317,1.63105,1.6314,425200000.0
2009-09-18 16:03:00,1.6314,1.6319,1.6314,1.6316,489100000.0
2009-09-18 16:04:00,1.63165,1.63185,1.6315,1.6315,713900000.0
2009-09-18 16:05:00,1.63155,1.63155,1.6305,1.6305,614300000.0
2009-09-18 16:06:00,1.6305,1.63065,1.62975,1.62985,517400000.0
2009-09-18 16:07:00,1.6298,1.63,1.6276,1.6276,625200000.0
2009-09-18 16:08:00,1.62755,1.62835,1.62755,1.62825,491900000.0
2009-09-18 16:09:00,1.62815,1.6287,1.62805,1.62845,528000000.0
2009-09-18 16:10:00,1.62845,1.62855,1.6274,1.6274,577100001.0
2009-09-18 16:11:00,1.6274,1.6278,1.62655,1.6276,522900000.0
2009-09-18 16:12:00,1.62765,1.62775,1.62685,1.62745,627000000.0
2009-09-18 16:13:00,1.6275,1.62845,1.6275,1.62835,508200000.0
2009-09-18 16:14:00,1.62835,1.62865,1.62775,1.62785,544100000.0
2009-09-18 16:15:00,1.62785,1.6283,1.6277,1.6281,610200000.0
2009-09-18 16:16:00,1.62815,1.62835,1.62645,1.62655,494000000.0
2009-09-18 16:17:00,1.6265,1.6265,1.62605,1.62635,580400000.0
2009-09-18 16:18:00,1.62635,1.6269,1.62625,1.62665,548000000.0
2009-09-18 16:19:00,1.62665,1.62675,1.6261,1.6265,541400000.0
2009-09-18 16:20:00,1.6265,1.62675,1.6261,1.6267,500200000.0
2009-09-18 16:21:00,1.62675,1.6272,1.6265,1.62675,864700000.0
2009-09-18 16:22:00,1.6267,1.62685,1.6261,1.6267,601900000.0
2009-09-18 16:23:00,1.6267,1.62745,1.62665,1.6274,504700000.0
2009-09-18 16:24:00,1.6274,1.62755,1.6272,1.6272,353600000.0
2009-09-18 16:25:00,1.6272,1.6274,1.62715,1.62715,284600000.0
2009-09-18 16:26:00,1.6272,1.62775,1.62695,1.62695,565900000.0
2009-09-18 16:27:00,1.62695,1.62715,1.6268,1.6268,418400000.0
2009-09-18 16:28:00,1.62685,1.627,1.6267,1.62675,488400000.0
2009-09-18 16:29:00,1.62675,1.62715,1.6267,1.62715,412500000.0
2009-09-18 16:30:00,1.62715,1.6279,1.62715,1.62785,521400000.0
2009-09-18 16:31:00,1.62795,1.62805,1.6272,1.6273,626000000.0
2009-09-18 16:32:00,1.62725,1.6281,1.62725,1.62735,491900000.0
2009-09-18 16:33:00,1.62735,1.62745,1.6269,1.62745,426400000.0
2009-09-18 16:34:00,1.62745,1.6278,1.62715,1.6273,444500000.0
2009-09-18 16:35:00,1.62725,1.6274,1.6269,1.6272,491200000.0
2009-09-18 16:36:00,1.6272,1.6277,1.62715,1.6277,401300000.0
2009-09-18 16:37:00,1.6277,1.62795,1.62745,1.6277,404500000.0
2009-09-18 16:38:00,1.62765,1.6277,1.62705,1.6271,631200000.0
2009-09-18 16:39:00,1.6271,1.62735,1.6267,1.627,361900000.0
2009-09-18 16:40:00,1.62695,1.6277,1.62695,1.62755,409600000.0
2009-09-18 16:41:00,1.6276,1.6278,1.6274,1.6274,337500000.0
2009-09-18 16:42:00,1.62745,1.6283,1.62745,1.62825,320100000.0
2009-09-18 16:43:00,1.62825,1.6283,1.6277,1.6277,238300000.0
2009-09-18 16:44:00,1.6277,1.6279,1.6276,1.62785,289800000.0
2009-09-18 16:45:00,1.62785,1.62785,1.62695,1.62695,432000000.0
2009-09-18 16:46:00,1.627,1.627,1.6266,1.62665,309900000.0
2009-09-18 16:47:00,1.6266,1.62685,1.6264,1.62665,367500000.0
2009-09-18 16:48:00,1.62665,1.6274,1.6266,1.62695,468500000.0
2009-09-18 16:49:00,1.62695,1.6278,1.62695,1.62775,372800000.0
2009-09-18 16:50:00,1.6278,1.6279,1.62765,1.62785,361400001.0
2009-09-18 16:51:00,1.62785,1.6282,1.6277,1.62775,382800000.0
2009-09-18 16:52:00,1.62775,1.6284,1.6277,1.6282,546800000.0
2009-09-18 16:53:00,1.6282,1.62965,1.62815,1.6293,525900000.0
2009-09-18 16:54:00,1.6293,1.62935,1.6288,1.62885,828100000.0
2009-09-18 16:55:00,1.6289,1.62905,1.62865,1.62865,643400000.0
2009-09-18 16:56:00,1.6286,1.6295,1.62855,1.62935,405500000.0
2009-09-18 16:57:00,1.62935,1.62955,1.6287,1.6287,357500000.0
2009-09-18 16:58:00,1.6287,1.6288,1.62815,1.6282,357600000.0
2009-09-18 16:59:00,1.6282,1.6291,1.6281,1.629,385900000.0
2009-09-18 17:00:00,1.6289,1.62995,1.6289,1.6296,435400000.0
2009-09-18 17:01:00,1.6296,1.6296,1.6293,1.6293,323500000.0
2009-09-18 17:02:00,1.62925,1.6295,1.6292,1.62945,256400000.0
2009-09-18 17:03:00,1.6294,1.6296,1.62895,1.629,202400000.0
2009-09-18 17:04:00,1.629,1.6292,1.6289,1.62895,361500000.0
2009-09-18 17:05:00,1.62895,1.62905,1.6288,1.629,377300000.0
2009-09-18 17:06:00,1.629,1.62905,1.62875,1.62875,318000000.0
2009-09-18 17:07:00,1.62875,1.62905,1.62875,1.6289,256400000.0
2009-09-18 17:08:00,1.62895,1.6293,1.6287,1.62875,283000000.0
2009-09-18 17:09:00,1.62875,1.62905,1.6287,1.62895,385400000.0
2009-09-18 17:10:00,1.6289,1.6293,1.6289,1.629,259600000.0
2009-09-18 17:11:00,1.629,1.6293,1.6289,1.6292,201400000.0
2009-09-18 17:12:00,1.6292,1.62945,1.6288,1.62895,332200000.0
2009-09-18 17:13:00,1.62895,1.62935,1.6288,1.6288,244200000.0
2009-09-18 17:14:00,1.62885,1.62895,1.6286,1.62865,197900000.0
2009-09-18 17:15:00,1.62865,1.62875,1.6281,1.6281,308800000.0
2009-09-18 17:16:00,1.6281,1.6284,1.6281,1.6282,251300000.0
2009-09-18 17:17:00,1.6282,1.6282,1.6275,1.62755,301600000.0
2009-09-18 17:18:00,1.6276,1.6278,1.6275,1.6276,200700000.0
2009-09-18 17:19:00,1.6276,1.6283,1.6275,1.62805,404400000.0
2009-09-18 17:20:00,1.62805,1.6281,1.62745,1.62745,205200000.0
2009-09-18 17:21:00,1.62745,1.62775,1.62745,1.6276,408700000.0
2009-09-18 17:22:00,1.6276,1.62835,1.62755,1.6283,378700000.0
2009-09-18 17:23:00,1.6283,1.6283,1.62765,1.62765,515500000.0
2009-09-18 17:24:00,1.62765,1.6279,1.62745,1.62775,323400000.0
2009-09-18 17:25:00,1.62775,1.62785,1.62745,1.62755,132300000.0
2009-09-18 17:26:00,1.62755,1.6278,1.62735,1.62765,429500000.0
2009-09-18 17:27:00,1.6276,1.6278,1.6273,1.6273,383600000.0
2009-09-18 17:28:00,1.6273,1.62745,1.6272,1.6272,349600000.0
2009-09-18 17:29:00,1.6272,1.62755,1.6272,1.6275,620000001.0
2009-09-18 17:30:00,1.62745,1.62795,1.6272,1.62745,177500000.0
2009-09-18 17:31:00,1.6274,1.62795,1.62725,1.62795,513900000.0
2009-09-18 17:32:00,1.62795,1.62795,1.62745,1.6278,311200000.0
2009-09-18 17:33:00,1.6279,1.62815,1.6272,1.6272,274600000.0
2009-09-18 17:34:00,1.62725,1.62775,1.6272,1.6272,344300000.0
2009-09-18 17:35:00,1.6272,1.62725,1.6267,1.62685,587700000.0
2009-09-18 17:36:00,1.62685,1.6272,1.6268,1.627,427200000.0
2009-09-18 17:37:00,1.627,1.62745,1.62675,1.62725,599900000.0
2009-09-18 17:38:00,1.6272,1.62765,1.62675,1.62675,366300000.0
2009-09-18 17:39:00,1.6268,1.6268,1.62655,1.6266,423800000.0
2009-09-18 17:40:00,1.6266,1.62705,1.6266,1.62685,255700000.0
2009-09-18 17:41:00,1.62685,1.6271,1.6266,1.62685,253800000.0
2009-09-18 17:42:00,1.6269,1.62735,1.62675,1.627,366700000.0
2009-09-18 17:43:00,1.627,1.62785,1.62655,1.62695,566100000.0
2009-09-18 17:44:00,1.627,1.62725,1.6269,1.62705,308100000.0
2009-09-18 17:45:00,1.62715,1.6278,1.62715,1.6277,386000000.0
2009-09-18 17:46:00,1.6277,1.6282,1.62745,1.6275,429000000.0
2009-09-18 17:47:00,1.6275,1.62795,1.6275,1.62755,672000000.0
2009-09-18 17:48:00,1.62755,1.6278,1.6273,1.62775,197800000.0
2009-09-18 17:49:00,1.6278,1.6278,1.62755,1.62765,89100000.0
2009-09-18 17:50:00,1.62765,1.6279,1.62735,1.6277,237600000.0
2009-09-18 17:51:00,1.62775,1.62775,1.6273,1.62755,108300000.0
2009-09-18 17:52:00,1.62755,1.6278,1.6274,1.6276,135000000.0
2009-09-18 17:53:00,1.62765,1.62765,1.62695,1.62695,103300000.0
2009-09-18 17:54:00,1.62705,1.62735,1.627,1.62705,115800000.0
2009-09-18 17:55:00,1.62705,1.6276,1.62695,1.6272,200500000.0
2009-09-18 17:56:00,1.6272,1.6273,1.6267,1.6269,283400000.0
2009-09-18 17:57:00,1.6269,1.62715,1.6268,1.62695,234600000.0
2009-09-18 17:58:00,1.627,1.627,1.6266,1.62665,191100000.0
2009-09-18 17:59:00,1.6266,1.62665,1.62645,1.62645,151900000.0
2009-09-18 18:00:00,1.6265,1.6265,1.6262,1.6263,460000000.0
2009-09-18 18:01:00,1.6263,1.62645,1.62625,1.6263,183700000.0
2009-09-18 18:02:00,1.6263,1.62635,1.62615,1.62635,340200000.0
2009-09-18 18:03:00,1.62635,1.62635,1.62605,1.6261,219900000.0
2009-09-18 18:04:00,1.6261,1.6261,1.6245,1.6248,483530000.0
2009-09-18 18:05:00,1.6248,1.625,1.6248,1.62485,187100000.0
2009-09-18 18:06:00,1.6248,1.62485,1.62375,1.62375,263200000.0
2009-09-18 18:07:00,1.6238,1.6241,1.62355,1.6236,314400000.0
2009-09-18 18:08:00,1.6236,1.62405,1.6234,1.62365,432100000.0
2009-09-18 18:09:00,1.62365,1.62435,1.62365,1.62415,248100000.0
2009-09-18 18:10:00,1.62415,1.6246,1.62415,1.6242,164800000.0
2009-09-18 18:11:00,1.62415,1.6246,1.62355,1.6246,292300000.0
2009-09-18 18:12:00,1.6246,1.62485,1.6244,1.62475,191400000.0
2009-09-18 18:13:00,1.62485,1.6251,1.6248,1.62495,339900000.0
2009-09-18 18:14:00,1.6249,1.62495,1.6238,1.6238,398900000.0
2009-09-18 18:15:00,1.62375,1.62415,1.6237,1.62415,221300000.0
2009-09-18 18:16:00,1.62415,1.62415,1.62375,1.62405,133700000.0
2009-09-18 18:17:00,1.62405,1.6242,1.62365,1.62365,196800000.0
2009-09-18 18:18:00,1.6237,1.6237,1.62325,1.62335,149700000.0
2009-09-18 18:19:00,1.6234,1.62355,1.623,1.6234,391000000.0
2009-09-18 18:20:00,1.62335,1.62355,1.62325,1.6235,236900000.0
2009-09-18 18:21:00,1.6235,1.62385,1.6235,1.62355,211500000.0
2009-09-18 18:22:00,1.6235,1.62355,1.6232,1.6232,173800000.0
2009-09-18 18:23:00,1.6232,1.62375,1.6232,1.62375,266200000.0
2009-09-18 18:24:00,1.6237,1.62375,1.62345,1.6236,220300000.0
2009-09-18 18:25:00,1.62355,1.6237,1.6235,1.62365,187400000.0
2009-09-18 18:26:00,1.62365,1.6239,1.6236,1.62385,82600000.0
2009-09-18 18:27:00,1.6239,1.6239,1.6236,1.62375,200800000.0
2009-09-18 18:28:00,1.62375,1.6243,1.62375,1.6242,210200000.0
2009-09-18 18:29:00,1.6242,1.62465,1.6241,1.62455,375900000.0
2009-09-18 18:30:00,1.62455,1.6253,1.6245,1.6252,252000000.0
2009-09-18 18:31:00,1.6252,1.62545,1.6245,1.6248,264300000.0
2009-09-18 18:32:00,1.6248,1.62485,1.6245,1.62475,149800000.0
2009-09-18 18:33:00,1.6248,1.6253,1.62475,1.6249,238300000.0
2009-09-18 18:34:00,1.62495,1.62515,1.62475,1.6248,79500000.0
2009-09-18 18:35:00,1.62485,1.6249,1.6248,1.62485,25200000.0
2009-09-18 18:36:00,1.62495,1.62515,1.62485,1.62505,99100000.0
2009-09-18 18:37:00,1.62505,1.62525,1.6249,1.62525,229200000.0
2009-09-18 18:38:00,1.62525,1.62595,1.62525,1.62585,231500000.0
2009-09-18 18:39:00,1.62585,1.62615,1.62585,1.62615,353200000.0
2009-09-18 18:40:00,1.62615,1.62655,1.62615,1.62635,440900000.0
2009-09-18 18:41:00,1.62635,1.62635,1.62605,1.6262,271400000.0
2009-09-18 18:42:00,1.62615,1.62615,1.6258,1.6258,147000000.0
2009-09-18 18:43:00,1.6258,1.62605,1.62575,1.62595,238100000.0
2009-09-18 18:44:00,1.62595,1.62595,1.62565,1.6258,264200000.0
2009-09-18 18:45:00,1.6258,1.62585,1.62565,1.6257,134400000.0
2009-09-18 18:46:00,1.6257,1.62595,1.62565,1.62565,243500000.0
2009-09-18 18:47:00,1.62565,1.62575,1.62565,1.6257,74600000.0
2009-09-18 18:48:00,1.62565,1.626,1.62565,1.62585,141200000.0
2009-09-18 18:49:00,1.62585,1.6259,1.6256,1.6259,212500000.0
2009-09-18 18:50:00,1.62595,1.62605,1.62585,1.62605,128400000.0
2009-09-18 18:51:00,1.626,1.62615,1.626,1.62605,71600000.0
2009-09-18 18:52:00,1.62605,1.6262,1.6259,1.62595,102800000.0
2009-09-18 18:53:00,1.62595,1.62605,1.62575,1.62605,268800000.0
2009-09-18 18:54:00,1.626,1.6262,1.626,1.62615,242500000.0
2009-09-18 18:55:00,1.62615,1.62635,1.62615,1.6263,70600000.0
2009-09-18 18:56:00,1.62635,1.6273,1.6263,1.6272,217100000.0
2009-09-18 18:57:00,1.6272,1.62745,1.62705,1.62705,207900000.0
2009-09-18 18:58:00,1.62705,1.6274,1.62705,1.62725,132400000.0
2009-09-18 18:59:00,1.6273,1.62735,1.62665,1.6267,300100000.0
2009-09-18 19:00:00,1.6267,1.62695,1.62665,1.6267,147900000.0
2009-09-18 19:01:00,1.62675,1.6268,1.62665,1.62665,69500000.0
2009-09-18 19:02:00,1.62665,1.62665,1.62625,1.62645,161600000.0
2009-09-18 19:03:00,1.62645,1.6269,1.62645,1.62685,130800000.0
2009-09-18 19:04:00,1.6269,1.62765,1.62685,1.6276,143100000.0
2009-09-18 19:05:00,1.6276,1.6277,1.6272,1.6273,284400000.0
2009-09-18 19:06:00,1.6273,1.62745,1.627,1.627,295500000.0
2009-09-18 19:07:00,1.627,1.627,1.62655,1.62695,213500000.0
2009-09-18 19:08:00,1.62695,1.62695,1.62685,1.6269,95900000.0
2009-09-18 19:09:00,1.6269,1.62695,1.6267,1.62675,115300000.0
2009-09-18 19:10:00,1.62675,1.62705,1.6267,1.62705,126100000.0
2009-09-18 19:11:00,1.62705,1.6272,1.62705,1.6271,67100000.0
2009-09-18 19:12:00,1.6271,1.62725,1.6271,1.6272,102800000.0
2009-09-18 19:13:00,1.6272,1.6272,1.6263,1.6263,179000000.0
2009-09-18 19:14:00,1.6261,1.62625,1.62595,1.62625,157600000.0
2009-09-18 19:15:00,1.62625,1.6265,1.6262,1.6264,156100000.0
2009-09-18 19:16:00,1.6264,1.6264,1.626,1.626,102000000.0
2009-09-18 19:17:00,1.62605,1.6261,1.62595,1.6261,155200000.0
2009-09-18 19:18:00,1.6261,1.62635,1.62605,1.62635,112800000.0
2009-09-18 19:19:00,1.6264,1.6264,1.62615,1.6262,116900000.0
2009-09-18 19:20:00,1.6262,1.6265,1.6262,1.6265,167200000.0
2009-09-18 19:21:00,1.6265,1.62655,1.62625,1.62625,92500000.0
2009-09-18 19:22:00,1.6263,1.6266,1.62625,1.62645,127200000.0
2009-09-18 19:23:00,1.62645,1.62655,1.62635,1.62645,62700000.0
2009-09-18 19:24:00,1.62645,1.62645,1.62635,1.62635,46600000.0
2009-09-18 19:25:00,1.6264,1.6268,1.6262,1.6267,49500000.0
2009-09-18 19:26:00,1.6267,1.62675,1.6265,1.6265,61700000.0
2009-09-18 19:27:00,1.6267,1.62675,1.62665,1.62675,9900000.0
2009-09-18 19:28:00,1.62675,1.6268,1.6266,1.6266,56800000.0
2009-09-18 19:29:00,1.62665,1.6267,1.62665,1.6267,4400000.0
2009-09-18 19:30:00,1.6268,1.6268,1.6266,1.6267,24000000.0
2009-09-18 19:31:00,1.62665,1.6267,1.62655,1.6267,74600000.0
2009-09-18 19:32:00,1.6267,1.6269,1.62665,1.6268,112900000.0
2009-09-18 19:33:00,1.6268,1.6268,1.6267,1.6267,9900000.0
2009-09-18 19:34:00,1.62665,1.62665,1.62655,1.62655,18600000.0
2009-09-18 19:35:00,1.62655,1.627,1.62655,1.627,149100000.0
2009-09-18 19:36:00,1.627,1.6271,1.62675,1.62675,91000000.0
2009-09-18 19:37:00,1.6267,1.62685,1.6266,1.6267,203700000.0
2009-09-18 19:38:00,1.62665,1.62665,1.6266,1.6266,8900000.0
2009-09-18 19:39:00,1.6266,1.6266,1.6265,1.6265,27600000.0
2009-09-18 19:40:00,1.6265,1.6268,1.6265,1.6267,115200000.0
2009-09-18 19:41:00,1.6267,1.6267,1.6266,1.62665,34800000.0
2009-09-18 19:42:00,1.62675,1.62675,1.6267,1.6267,29400000.0
2009-09-18 19:43:00,1.6267,1.6267,1.62635,1.6264,162999999.0
2009-09-18 19:44:00,1.6264,1.62645,1.62615,1.6263,176700000.0
2009-09-18 19:45:00,1.6263,1.6266,1.6261,1.62625,233400000.0
2009-09-18 19:46:00,1.62625,1.6268,1.62625,1.62665,220000000.0
2009-09-18 19:47:00,1.62665,1.6267,1.6262,1.62645,237100000.0
2009-09-18 19:48:00,1.62645,1.62645,1.6263,1.62635,98500000.0
2009-09-18 19:49:00,1.62645,1.62675,1.6259,1.6259,286200000.0
2009-09-18 19:50:00,1.6259,1.62615,1.6259,1.62605,167200000.0
2009-09-18 19:51:00,1.62605,1.62605,1.62565,1.62565,130700000.0
2009-09-18 19:52:00,1.62565,1.62615,1.62555,1.62605,133400000.0
2009-09-18 19:53:00,1.62605,1.62625,1.62595,1.6262,175000000.0
2009-09-18 19:54:00,1.62615,1.62615,1.626,1.6261,105900000.0
2009-09-18 19:55:00,1.6261,1.6261,1.6256,1.6256,183300000.0
2009-09-18 19:56:00,1.6256,1.6259,1.6256,1.6259,169200000.0
2009-09-18 19:57:00,1.62595,1.62595,1.6256,1.62565,91400000.0
2009-09-18 19:58:00,1.62565,1.62585,1.62555,1.62585,140500000.0
2009-09-18 19:59:00,1.62585,1.6261,1.6258,1.6258,164700000.0
2009-09-18 20:00:00,1.6258,1.62595,1.6252,1.6254,205500000.0
2009-09-18 20:01:00,1.62535,1.6257,1.62535,1.62565,154400000.0
2009-09-18 20:02:00,1.62565,1.6257,1.6256,1.6257,91600000.0
2009-09-18 20:03:00,1.6257,1.6258,1.6256,1.6258,43800000.0
2009-09-18 20:04:00,1.6258,1.62585,1.62565,1.6257,66500000.0
2009-09-18 20:05:00,1.6257,1.62605,1.6256,1.62595,70100000.0
2009-09-18 20:06:00,1.62595,1.62595,1.6259,1.6259,98600000.0
2009-09-18 20:07:00,1.6259,1.62605,1.6258,1.6258,102800000.0
2009-09-18 20:08:00,1.6258,1.62595,1.6258,1.6259,227800000.0
2009-09-18 20:09:00,1.6259,1.62595,1.62565,1.62575,71400000.0
2009-09-18 20:10:00,1.62575,1.6258,1.6256,1.62575,114800000.0
2009-09-18 20:11:00,1.6257,1.62575,1.6254,1.6257,207200000.0
2009-09-18 20:12:00,1.62565,1.62575,1.6254,1.62575,189100000.0
2009-09-18 20:13:00,1.6258,1.62595,1.6257,1.62595,128500000.0
2009-09-18 20:14:00,1.62595,1.62595,1.6256,1.62575,168600000.0
2009-09-18 20:15:00,1.62575,1.6259,1.62575,1.62585,51400000.0
2009-09-18 20:16:00,1.62585,1.62585,1.6258,1.62585,83700000.0
2009-09-18 20:17:00,1.62585,1.6259,1.6258,1.62585,78300000.0
2009-09-18 20:18:00,1.62595,1.62595,1.62565,1.62585,95400000.0
2009-09-18 20:19:00,1.62585,1.62595,1.6258,1.6259,90900000.0
2009-09-18 20:20:00,1.62595,1.62595,1.62575,1.6258,81800000.0
2009-09-18 20:21:00,1.6258,1.62585,1.6257,1.6257,99200000.0
2009-09-18 20:22:00,1.62575,1.6258,1.6255,1.6257,149900000.0
2009-09-18 20:23:00,1.6257,1.6258,1.6256,1.62575,126800000.0
2009-09-18 20:24:00,1.6257,1.6258,1.6256,1.6256,80200000.0
2009-09-18 20:25:00,1.6256,1.6257,1.62555,1.6256,83000000.0
2009-09-18 20:26:00,1.6256,1.62565,1.6255,1.62555,130000000.0
2009-09-18 20:27:00,1.62555,1.6257,1.62545,1.62555,117300000.0
2009-09-18 20:28:00,1.6255,1.6258,1.6255,1.6257,58400000.0
2009-09-18 20:29:00,1.62575,1.62585,1.6256,1.6258,102400000.0
2009-09-18 20:30:00,1.6257,1.6257,1.62545,1.62545,90700000.0
2009-09-18 20:31:00,1.62545,1.6256,1.6252,1.62525,75600000.0
2009-09-18 20:32:00,1.62525,1.6256,1.62525,1.6256,158100000.0
2009-09-18 20:33:00,1.6256,1.62595,1.6256,1.62575,164800000.0
2009-09-18 20:34:00,1.62575,1.62585,1.62575,1.6258,59000000.0
2009-09-18 20:35:00,1.6259,1.6259,1.6258,1.62585,30400000.0
2009-09-18 20:36:00,1.62585,1.62595,1.62575,1.6258,108600000.0
2009-09-18 20:37:00,1.6259,1.62595,1.6257,1.6257,205700000.0
2009-09-18 20:38:00,1.6257,1.62575,1.62555,1.6257,109100000.0
2009-09-18 20:39:00,1.6257,1.62575,1.62565,1.62565,42900000.0
2009-09-18 20:40:00,1.62565,1.62565,1.6256,1.6256,99000000.0
2009-09-18 20:41:00,1.6256,1.62575,1.6256,1.6257,103800000.0
2009-09-18 20:42:00,1.62575,1.6258,1.62565,1.6257,157900000.0
2009-09-18 20:43:00,1.6257,1.6259,1.6256,1.6257,138900000.0
2009-09-18 20:44:00,1.6257,1.62585,1.6257,1.62575,103200000.0
2009-09-18 20:45:00,1.62575,1.62585,1.6257,1.62575,53200000.0
2009-09-18 20:46:00,1.62575,1.62585,1.62575,1.62575,66800000.0
2009-09-18 20:47:00,1.62595,1.62625,1.6258,1.6261,92400000.0
2009-09-18 20:48:00,1.6261,1.6263,1.62605,1.62625,77200000.0
2009-09-18 20:49:00,1.62625,1.6266,1.62615,1.6266,95300000.0
2009-09-18 20:50:00,1.6266,1.62685,1.62655,1.6268,95100000.0
2009-09-18 20:51:00,1.6268,1.6268,1.62635,1.6264,64700000.0
2009-09-18 20:52:00,1.6264,1.6268,1.6264,1.6268,26900000.0
2009-09-18 20:53:00,1.6268,1.6268,1.62655,1.62655,207400000.0
2009-09-18 20:54:00,1.62655,1.62675,1.62645,1.6266,94900000.0
2009-09-18 20:55:00,1.6266,1.6272,1.6266,1.627,130000000.0
2009-09-18 20:56:00,1.627,1.6272,1.62685,1.6272,97600000.0
2009-09-18 20:57:00,1.62715,1.6279,1.62715,1.62755,164300000.0
2009-09-18 20:58:00,1.62745,1.6276,1.62745,1.62755,171000000.0
2009-09-18 20:59:00,1.6275,1.6276,1.627,1.62705,232300000.0
2009-09-18 21:00:00,1.627,1.62775,1.62695,1.6277,216300000.0
2009-09-18 21:01:00,1.62775,1.6278,1.6274,1.6275,112500000.0
2009-09-18 21:02:00,1.62725,1.62735,1.62705,1.6272,112800000.0
2009-09-18 21:03:00,1.6272,1.6272,1.6268,1.62695,84800000.0
2009-09-18 21:04:00,1.6269,1.62695,1.62675,1.6268,68400000.0
2009-09-18 21:05:00,1.62675,1.62685,1.6267,1.6267,85000000.0
2009-09-18 21:06:00,1.6267,1.62675,1.6267,1.6267,97800000.0
2009-09-18 21:07:00,1.6267,1.6268,1.6266,1.6267,83900000.0
2009-09-18 21:08:00,1.62675,1.6268,1.6267,1.6267,222400000.0
2009-09-18 21:09:00,1.6267,1.62685,1.62665,1.6267,112300000.0
2009-09-18 21:10:00,1.6267,1.627,1.6267,1.627,95500000.0
2009-09-18 21:11:00,1.62695,1.62705,1.6269,1.62705,73000000.0
2009-09-18 21:12:00,1.62705,1.62725,1.627,1.6272,101400000.0
2009-09-18 21:13:00,1.6272,1.62725,1.6268,1.62685,71900000.0
2009-09-18 21:14:00,1.6269,1.627,1.6267,1.62675,146500000.0
2009-09-18 21:15:00,1.62675,1.62685,1.62665,1.6268,123900000.0
2009-09-18 21:16:00,1.62675,1.627,1.62675,1.62695,31200000.0
2009-09-18 21:17:00,1.627,1.627,1.6267,1.62675,30600000.0
2009-09-18 21:18:00,1.62675,1.62685,1.6266,1.62665,63800000.0
2009-09-18 21:19:00,1.62665,1.6268,1.62665,1.6268,26600000.0
2009-09-18 21:20:00,1.62675,1.62675,1.6267,1.6267,14500000.0
2009-09-18 21:21:00,1.6267,1.62685,1.62665,1.6267,40800000.0
2009-09-18 21:22:00,1.6268,1.6268,1.62665,1.62665,22500000.0
2009-09-18 21:23:00,1.62665,1.62675,1.62665,1.6267,46000000.0
2009-09-18 21:24:00,1.62665,1.6268,1.62665,1.6267,27400000.0
2009-09-18 21:25:00,1.6267,1.62685,1.6267,1.62685,17000000.0
2009-09-18 21:26:00,1.62685,1.62685,1.62675,1.62685,17900000.0
2009-09-18 21:27:00,1.62685,1.62685,1.62675,1.62675,70000000.0
2009-09-18 21:28:00,1.6268,1.6268,1.62665,1.6267,25200000.0
2009-09-18 21:29:00,1.6267,1.6267,1.62655,1.62655,25000000.0
2009-09-18 21:30:00,1.62655,1.6267,1.62655,1.6266,24800000.0
2009-09-18 21:31:00,1.62655,1.6267,1.6265,1.6267,30000000.0
2009-09-18 21:32:00,1.6267,1.62675,1.6267,1.6267,25200000.0
2009-09-18 21:33:00,1.6267,1.6267,1.62615,1.62615,47100000.0
2009-09-18 21:34:00,1.62615,1.6264,1.62615,1.6262,48900000.0
2009-09-18 21:35:00,1.62625,1.6263,1.62615,1.62615,29200000.0
2009-09-18 21:36:00,1.62615,1.62625,1.6256,1.6256,119700000.0
2009-09-18 21:37:00,1.6256,1.62565,1.6252,1.62545,118800000.0
2009-09-18 21:38:00,1.62545,1.6257,1.6253,1.6253,53000000.0
2009-09-18 21:39:00,1.6253,1.62535,1.6252,1.62535,73200000.0
2009-09-18 21:40:00,1.6253,1.62535,1.62495,1.625,182000000.0
2009-09-18 21:41:00,1.62505,1.62525,1.62505,1.62525,72800000.0
2009-09-18 21:42:00,1.6253,1.6254,1.62515,1.6253,77300000.0
2009-09-18 21:43:00,1.62535,1.62535,1.6252,1.6252,42400000.0
2009-09-18 21:44:00,1.6252,1.6253,1.6252,1.62525,166900000.0
2009-09-18 21:45:00,1.62525,1.6254,1.62505,1.6251,111800000.0
2009-09-18 21:46:00,1.6251,1.6254,1.6251,1.6252,127200000.0
2009-09-18 21:47:00,1.62515,1.62525,1.62515,1.6252,73600000.0
2009-09-18 21:48:00,1.62525,1.62525,1.6247,1.62475,73900000.0
2009-09-18 21:49:00,1.6247,1.6248,1.62465,1.6247,49800000.0
2009-09-18 21:50:00,1.62465,1.6248,1.62465,1.6248,13600000.0
2009-09-18 21:51:00,1.62475,1.62495,1.6247,1.62485,27400000.0
2009-09-18 21:52:00,1.6248,1.62485,1.6247,1.62475,80200000.0
2009-09-18 21:53:00,1.62475,1.62505,1.6247,1.625,128300000.0
2009-09-18 21:54:00,1.625,1.62525,1.62485,1.62505,103800000.0
2009-09-18 21:55:00,1.62505,1.62505,1.6247,1.6247,136600000.0
2009-09-18 21:56:00,1.6247,1.6247,1.62465,1.62465,103700000.0
2009-09-18 21:57:00,1.62465,1.62475,1.62455,1.6246,139000000.0
2009-09-18 21:58:00,1.62455,1.62455,1.6242,1.6244,151000000.0
2009-09-18 21:59:00,1.6244,1.6244,1.6236,1.6237,149400000.0
2009-09-18 22:00:00,1.6236,1.6236,1.62315,1.6233,250100000.0
2009-09-18 22:01:00,1.6233,1.6235,1.6233,1.6233,28000000.0
2009-09-18 22:02:00,1.6233,1.62335,1.6233,1.62335,10400000.0
2009-09-18 22:03:00,1.62355,1.6237,1.62355,1.62355,102900000.0
2009-09-18 22:04:00,1.62355,1.62375,1.62355,1.62375,86600000.0
2009-09-18 22:05:00,1.6237,1.6237,1.62355,1.62355,18400000.0
2009-09-18 22:06:00,1.62355,1.62355,1.62345,1.62355,89300000.0
2009-09-18 22:07:00,1.62355,1.62375,1.62355,1.62375,64500000.0
2009-09-18 22:08:00,1.62375,1.62395,1.6237,1.6238,216100000.0
2009-09-18 22:09:00,1.6239,1.6241,1.6239,1.62395,58800000.0
2009-09-18 22:10:00,1.62395,1.6241,1.6238,1.6238,113500000.0
2009-09-18 22:11:00,1.62385,1.62385,1.6238,1.62385,58800000.0
2009-09-18 22:12:00,1.62385,1.62395,1.6238,1.62385,94400000.0
2009-09-18 22:13:00,1.62385,1.62415,1.62385,1.6241,216400000.0
2009-09-18 22:14:00,1.6241,1.6243,1.62395,1.62415,345900000.0
2009-09-18 22:15:00,1.62415,1.62415,1.62355,1.6237,122400000.0
2009-09-18 22:16:00,1.62375,1.6238,1.62365,1.6237,31000000.0
2009-09-18 22:17:00,1.6237,1.62395,1.6237,1.62395,133800000.0
2009-09-18 22:18:00,1.62395,1.62395,1.62385,1.6239,97200000.0
2009-09-18 22:19:00,1.62385,1.62405,1.62385,1.62405,118400000.0
2009-09-18 22:20:00,1.62405,1.62405,1.62405,1.62405,17900000.0
2009-09-18 22:21:00,1.62405,1.6241,1.62405,1.6241,34600000.0
2009-09-18 22:22:00,1.6241,1.6241,1.6241,1.6241,10500000.0
2009-09-18 22:23:00,1.6241,1.6243,1.6241,1.6241,47300000.0
2009-09-18 22:24:00,1.6241,1.62415,1.6241,1.62415,36700000.0
2009-09-18 22:25:00,1.62415,1.62425,1.62415,1.6242,42700000.0
2009-09-18 22:26:00,1.6242,1.62445,1.62415,1.62445,25600000.0
2009-09-18 22:27:00,1.62445,1.62445,1.62415,1.6242,61400000.0
2009-09-18 22:28:00,1.62415,1.62415,1.62415,1.62415,39200000.0
2009-09-18 22:29:00,1.62415,1.62415,1.62385,1.624,65600000.0
2009-09-18 22:30:00,1.62405,1.6243,1.62405,1.6242,83800000.0
2009-09-18 22:31:00,1.62425,1.62445,1.62425,1.6244,78500000.0
2009-09-18 22:32:00,1.6244,1.6246,1.6244,1.6244,76900000.0
2009-09-18 22:33:00,1.6244,1.62485,1.6244,1.62485,61900000.0
2009-09-18 22:34:00,1.62495,1.6253,1.62495,1.6251,126000000.0
2009-09-18 22:35:00,1.6251,1.62575,1.6251,1.6257,229700000.0
2009-09-18 22:36:00,1.6257,1.6257,1.62545,1.62545,31600000.0
2009-09-18 22:37:00,1.62545,1.62555,1.62535,1.62535,84200000.0
2009-09-18 22:38:00,1.62535,1.62535,1.6253,1.62535,14500000.0
2009-09-18 22:39:00,1.62535,1.6255,1.6252,1.6253,170400000.0
2009-09-18 22:40:00,1.6253,1.6255,1.62525,1.6255,130500000.0
2009-09-18 22:41:00,1.62555,1.62565,1.62555,1.62555,132000000.0
2009-09-18 22:42:00,1.62555,1.62555,1.6255,1.62555,37400000.0
2009-09-18 22:43:00,1.62555,1.6257,1.62545,1.62545,101200000.0
2009-09-18 22:44:00,1.62545,1.62565,1.6254,1.6256,120800000.0
2009-09-18 22:45:00,1.6256,1.6257,1.6256,1.62565,78800000.0
2009-09-18 22:46:00,1.62565,1.62565,1.62565,1.62565,37600000.0
2009-09-18 22:47:00,1.62565,1.62585,1.62565,1.6258,54400000.0
2009-09-18 22:48:00,1.62585,1.626,1.6257,1.626,84200000.0
2009-09-18 22:49:00,1.62615,1.62615,1.6261,1.62615,11200000.0
2009-09-18 22:50:00,1.6263,1.6266,1.6263,1.62645,89800000.0
2009-09-18 22:51:00,1.6264,1.62645,1.6263,1.62645,35200000.0
2009-09-18 22:52:00,1.62642,1.62642,1.62616,1.62635,166300000.0
2009-09-18 22:53:00,1.62655,1.62655,1.62655,1.62655,10400000.0
2009-09-18 22:54:00,1.6266,1.6268,1.62645,1.6268,110600000.0
2009-09-18 22:55:00,1.62675,1.62685,1.62675,1.62685,24700000.0
2009-09-18 22:56:00,1.62685,1.62715,1.62675,1.627,99400000.0
2009-09-18 22:57:00,1.627,1.627,1.62665,1.62675,107500000.0
2009-09-18 22:58:00,1.62675,1.6269,1.62665,1.6269,30900000.0
2009-09-18 22:59:00,1.6269,1.62705,1.62685,1.62695,22600000.0
2009-09-21 00:00:00,1.62154,1.62157,1.62148,1.62153,71800000.0
2009-09-21 00:01:00,1.62152,1.62152,1.62148,1.6215,71800000.0
2009-09-21 00:02:00,1.62147,1.62148,1.62105,1.62105,71800000.0
2009-09-21 00:03:00,1.62102,1.62111,1.62102,1.6211,71800000.0
2009-09-21 00:04:00,1.62108,1.62122,1.62099,1.62109,71800000.0
2009-09-21 00:05:00,1.62111,1.62114,1.62103,1.62114,71800000.0
2009-09-21 00:06:00,1.62113,1.62113,1.62102,1.62102,71800000.0
2009-09-21 00:07:00,1.62103,1.62114,1.62103,1.62112,71800000.0
2009-09-21 00:08:00,1.62115,1.6213,1.62115,1.62116,71800000.0
2009-09-21 00:09:00,1.62108,1.62108,1.62104,1.62104,71800000.0
2009-09-21 00:10:00,1.62106,1.62117,1.62104,1.62113,71800000.0
2009-09-21 00:11:00,1.6211,1.62113,1.62103,1.62106,71800000.0
2009-09-21 00:12:00,1.62107,1.62107,1.62107,1.62107,71800000.0
2009-09-21 00:13:00,1.621,1.62114,1.621,1.62113,71800000.0
2009-09-21 00:14:00,1.62112,1.62112,1.62099,1.62101,71800000.0
2009-09-21 00:15:00,1.62105,1.62116,1.62103,1.62104,71800000.0
2009-09-21 00:16:00,1.62106,1.62113,1.621,1.62104,71800000.0
2009-09-21 00:17:00,1.62103,1.62112,1.62102,1.62102,71800000.0
2009-09-21 00:18:00,1.62097,1.62103,1.6209,1.62092,71800000.0
2009-09-21 00:19:00,1.62095,1.6211,1.6209,1.62109,71800000.0
2009-09-21 00:20:00,1.6211,1.62114,1.62106,1.62114,71800000.0
2009-09-21 00:22:00,1.6211,1.62164,1.62106,1.62161,71800000.0
2009-09-21 00:23:00,1.6216,1.6216,1.62137,1.62146,71800000.0
2009-09-21 00:24:00,1.62145,1.62171,1.62138,1.62167,71800000.0
2009-09-21 00:25:00,1.62169,1.62181,1.62161,1.62165,71800000.0
2009-09-21 00:26:00,1.62163,1.62176,1.62163,1.62165,71800000.0
2009-09-21 00:27:00,1.62164,1.62172,1.62155,1.62165,71800000.0
2009-09-21 00:28:00,1.62166,1.62166,1.62163,1.62164,71800000.0
2009-09-21 00:29:00,1.62166,1.62173,1.62163,1.62173,71800000.0
2009-09-21 00:30:00,1.62174,1.62176,1.62169,1.62175,71800000.0
2009-09-21 00:31:00,1.62173,1.62195,1.62171,1.62178,71800000.0
2009-09-21 00:32:00,1.62179,1.62179,1.62176,1.62178,71800000.0
2009-09-21 00:33:00,1.62176,1.62179,1.62176,1.62176,71800000.0
2009-09-21 00:34:00,1.62175,1.6218,1.62174,1.62177,71800000.0
2009-09-21 00:35:00,1.62178,1.62179,1.62174,1.62176,71800000.0
2009-09-21 00:36:00,1.62173,1.62184,1.62173,1.62184,71800000.0
2009-09-21 00:37:00,1.62185,1.62185,1.62175,1.62175,71800000.0
2009-09-21 00:38:00,1.62173,1.6218,1.62173,1.6218,71800000.0
2009-09-21 00:39:00,1.62181,1.62185,1.62179,1.62185,71800000.0
2009-09-21 00:40:00,1.62178,1.62178,1.62178,1.62178,71800000.0
2009-09-21 00:41:00,1.62179,1.6219,1.62179,1.6219,71800000.0
2009-09-21 00:42:00,1.62191,1.62191,1.62168,1.62184,71800000.0
2009-09-21 00:43:00,1.62181,1.62182,1.6218,1.6218,71800000.0
2009-09-21 00:44:00,1.62197,1.62235,1.62188,1.62233,71800000.0
2009-09-21 00:45:00,1.62232,1.62247,1.62231,1.62246,71800000.0
2009-09-21 00:46:00,1.62245,1.62262,1.62245,1.62262,71800000.0
2009-09-21 00:47:00,1.62263,1.62299,1.62262,1.62293,71800000.0
2009-09-21 00:48:00,1.6229,1.62307,1.62287,1.62307,71800000.0
2009-09-21 00:49:00,1.62319,1.62325,1.62318,1.62318,71800000.0
2009-09-21 00:50:00,1.62317,1.62327,1.62317,1.62327,71800000.0
2009-09-21 00:51:00,1.62328,1.62328,1.62317,1.62319,71800000.0
2009-09-21 00:52:00,1.62317,1.62317,1.62308,1.6231,71800000.0
2009-09-21 00:53:00,1.62311,1.62322,1.62308,1.62318,71800000.0
2009-09-21 00:54:00,1.62321,1.6233,1.62315,1.62326,71800000.0
2009-09-21 00:55:00,1.6233,1.62428,1.6233,1.62397,71800000.0
2009-09-21 00:56:00,1.62401,1.62401,1.62382,1.62395,71800000.0
2009-09-21 00:57:00,1.62393,1.62412,1.62389,1.6241,71800000.0
2009-09-21 00:58:00,1.62414,1.62428,1.62402,1.62417,71800000.0
2009-09-21 00:59:00,1.6242,1.62425,1.62416,1.62419,71800000.0
2009-09-21 01:00:00,1.6242,1.62437,1.62415,1.62437,71800000.0
2009-09-21 01:01:00,1.62441,1.62469,1.62439,1.62454,71800000.0
2009-09-21 01:02:00,1.62456,1.62472,1.62456,1.62463,71800000.0
2009-09-21 01:03:00,1.62464,1.62475,1.62463,1.62472,71800000.0
2009-09-21 01:04:00,1.62475,1.62481,1.62467,1.62468,71800000.0
2009-09-21 01:05:00,1.62467,1.62468,1.62449,1.62463,71800000.0
2009-09-21 01:06:00,1.62462,1.62467,1.62462,1.62466,71800000.0
2009-09-21 01:07:00,1.62465,1.62469,1.62459,1.62461,71800000.0
2009-09-21 01:08:00,1.62463,1.62463,1.62451,1.62451,71800000.0
2009-09-21 01:09:00,1.62453,1.6246,1.62453,1.62458,71800000.0
2009-09-21 01:10:00,1.62457,1.62458,1.62397,1.62398,71800000.0
2009-09-21 01:11:00,1.62397,1.62402,1.62374,1.62374,71800000.0
2009-09-21 01:12:00,1.62372,1.62379,1.62367,1.62379,71800000.0
2009-09-21 01:13:00,1.6238,1.62395,1.62378,1.62393,71800000.0
2009-09-21 01:14:00,1.62394,1.62404,1.62391,1.62403,71800000.0
2009-09-21 01:15:00,1.62406,1.62455,1.62406,1.6245,71800000.0
2009-09-21 01:16:00,1.62451,1.62455,1.6245,1.62455,71800000.0
2009-09-21 01:17:00,1.62452,1.62469,1.62451,1.62452,71800000.0
2009-09-21 01:18:00,1.62453,1.62453,1.62445,1.62449,71800000.0
2009-09-21 01:19:00,1.6245,1.6246,1.6245,1.6246,71800000.0
2009-09-21 01:20:00,1.62463,1.62472,1.6246,1.62472,71800000.0
2009-09-21 01:21:00,1.62473,1.62475,1.62468,1.62473,71800000.0
2009-09-21 01:22:00,1.62471,1.62476,1.62469,1.62476,71800000.0
2009-09-21 01:23:00,1.62475,1.62479,1.62461,1.62461,71800000.0
2009-09-21 01:24:00,1.62462,1.62471,1.62446,1.62471,71800000.0
2009-09-21 01:25:00,1.62472,1.62477,1.62465,1.62475,71800000.0
2009-09-21 01:26:00,1.62473,1.62474,1.62462,1.62464,71800000.0
2009-09-21 01:27:00,1.62465,1.62473,1.62465,1.62473,71800000.0
2009-09-21 01:28:00,1.62474,1.62479,1.62471,1.62472,71800000.0
2009-09-21 01:29:00,1.62473,1.62473,1.62472,1.62472,71800000.0
2009-09-21 01:30:00,1.62474,1.62474,1.62473,1.62473,71800000.0
2009-09-21 01:31:00,1.62483,1.6249,1.62482,1.6249,71800000.0
2009-09-21 01:32:00,1.62491,1.62498,1.62491,1.62498,71800000.0
2009-09-21 01:33:00,1.62505,1.62589,1.62505,1.62578,71800000.0
2009-09-21 01:34:00,1.62569,1.62569,1.62558,1.62558,71800000.0
2009-09-21 01:35:00,1.62555,1.62555,1.62548,1.62548,71800000.0
2009-09-21 01:36:00,1.62544,1.62579,1.62544,1.62579,71800000.0
2009-09-21 01:37:00,1.62581,1.62582,1.6258,1.6258,71800000.0
2009-09-21 01:38:00,1.62579,1.62586,1.62577,1.62586,71800000.0
2009-09-21 01:39:00,1.62587,1.626,1.62587,1.62592,71800000.0
2009-09-21 01:40:00,1.6259,1.62605,1.62589,1.62603,71800000.0
2009-09-21 01:41:00,1.62605,1.62631,1.62605,1.62631,71800000.0
2009-09-21 01:42:00,1.62628,1.62633,1.626,1.626,71800000.0
2009-09-21 01:43:00,1.62599,1.62599,1.62549,1.62559,71800000.0
2009-09-21 01:44:00,1.6256,1.6256,1.62543,1.62553,71800000.0
2009-09-21 01:45:00,1.62554,1.62556,1.6255,1.6255,71800000.0
2009-09-21 01:46:00,1.62547,1.62551,1.62511,1.62512,71800000.0
2009-09-21 01:47:00,1.62509,1.6251,1.62494,1.62498,71800000.0
2009-09-21 01:48:00,1.62497,1.62502,1.62479,1.62479,71800000.0
2009-09-21 01:49:00,1.62484,1.62496,1.62482,1.62496,71800000.0
2009-09-21 01:50:00,1.62493,1.62519,1.62491,1.62502,71800000.0
2009-09-21 01:51:00,1.62501,1.62502,1.625,1.625,71800000.0
2009-09-21 01:52:00,1.62505,1.62517,1.62503,1.62512,71800000.0
2009-09-21 01:53:00,1.62508,1.62508,1.62499,1.62507,71800000.0
2009-09-21 01:54:00,1.62508,1.62508,1.62507,1.62507,71800000.0
2009-09-21 01:55:00,1.625,1.62507,1.62499,1.62506,71800000.0
2009-09-21 01:56:00,1.62509,1.62509,1.62509,1.62509,71800000.0
2009-09-21 01:57:00,1.62508,1.62512,1.62504,1.62504,71800000.0
2009-09-21 01:58:00,1.62505,1.62505,1.625,1.62505,71800000.0
2009-09-21 01:59:00,1.62503,1.62503,1.62501,1.62501,71800000.0
2009-09-21 02:00:00,1.6251,1.62545,1.6251,1.62535,71800000.0
2009-09-21 02:01:00,1.62535,1.62535,1.62505,1.62505,50000000.0
2009-09-21 02:02:00,1.625,1.625,1.625,1.625,2500000.0
2009-09-21 02:03:00,1.625,1.62535,1.62495,1.6253,69500000.0
2009-09-21 02:04:00,1.6253,1.62545,1.62525,1.62545,58700000.0
2009-09-21 02:05:00,1.62545,1.6256,1.6253,1.6256,16400000.0
2009-09-21 02:06:00,1.62555,1.6256,1.62555,1.62555,5600000.0
2009-09-21 02:07:00,1.62555,1.62555,1.6255,1.6255,6000000.0
2009-09-21 02:08:00,1.62545,1.62555,1.62545,1.62555,9000000.0
2009-09-21 02:09:00,1.62555,1.62565,1.6254,1.6256,26200000.0
2009-09-21 02:10:00,1.62565,1.6257,1.62565,1.62565,5400000.0
2009-09-21 02:11:00,1.62565,1.626,1.6256,1.626,29700000.0
2009-09-21 02:12:00,1.62605,1.62615,1.62605,1.62615,19100000.0
2009-09-21 02:13:00,1.626,1.6261,1.626,1.62605,27400000.0
2009-09-21 02:14:00,1.6261,1.62615,1.62595,1.62605,38900000.0
2009-09-21 02:15:00,1.626,1.62605,1.62585,1.62605,38400000.0
2009-09-21 02:16:00,1.62605,1.6261,1.62565,1.62565,37800000.0
2009-09-21 02:17:00,1.62565,1.62565,1.6253,1.6254,67900000.0
2009-09-21 02:18:00,1.6254,1.62545,1.6254,1.62545,11300000.0
2009-09-21 02:19:00,1.62545,1.6255,1.62545,1.6255,16200000.0
2009-09-21 02:20:00,1.6255,1.6257,1.62545,1.6257,30200000.0
2009-09-21 02:21:00,1.6257,1.626,1.6257,1.626,35000000.0
2009-09-21 02:22:00,1.626,1.626,1.6259,1.6259,6600000.0
2009-09-21 02:23:00,1.6259,1.62625,1.6259,1.62595,79400000.0
2009-09-21 02:24:00,1.626,1.626,1.62565,1.62565,60700000.0
2009-09-21 02:25:00,1.6257,1.62575,1.6257,1.6257,8000000.0
2009-09-21 02:26:00,1.6257,1.62585,1.6257,1.62585,13000000.0
2009-09-21 02:27:00,1.62585,1.62585,1.62575,1.62585,25500000.0
2009-09-21 02:28:00,1.62585,1.62585,1.6258,1.62585,8200000.0
2009-09-21 02:29:00,1.6258,1.6258,1.6258,1.6258,15700000.0
2009-09-21 02:30:00,1.6258,1.62585,1.6258,1.62585,21800000.0
2009-09-21 02:31:00,1.62585,1.62585,1.62575,1.62585,34300000.0
2009-09-21 02:32:00,1.62585,1.62585,1.62585,1.62585,1000000.0
2009-09-21 02:33:00,1.62585,1.62585,1.62585,1.62585,1000000.0
2009-09-21 02:34:00,1.62585,1.62585,1.62585,1.62585,1000000.0
2009-09-21 02:35:00,1.62585,1.62585,1.62585,1.62585,4000000.0
2009-09-21 02:36:00,1.62585,1.62585,1.62585,1.62585,6000000.0
2009-09-21 02:37:00,1.62585,1.62585,1.62585,1.62585,4000000.0
2009-09-21 02:38:00,1.62585,1.62585,1.62555,1.6256,35200000.0
2009-09-21 02:39:00,1.6256,1.62565,1.62555,1.6256,15600000.0
2009-09-21 02:40:00,1.62565,1.62565,1.6256,1.6256,11200000.0
2009-09-21 02:41:00,1.6256,1.6256,1.62555,1.62555,7500000.0
2009-09-21 02:42:00,1.6256,1.6256,1.6256,1.6256,1000000.0
2009-09-21 02:43:00,1.62545,1.62565,1.6254,1.6254,30400000.0
2009-09-21 02:44:00,1.6254,1.6254,1.6254,1.6254,15200000.0
2009-09-21 02:45:00,1.6254,1.6254,1.6252,1.62525,76200000.0
2009-09-21 02:46:00,1.62525,1.62525,1.6249,1.62495,112300000.0
2009-09-21 02:47:00,1.62495,1.625,1.62485,1.625,137700000.0
2009-09-21 02:48:00,1.625,1.6251,1.62495,1.6251,63600000.0
2009-09-21 02:49:00,1.62505,1.62535,1.62505,1.62525,78900000.0
2009-09-21 02:50:00,1.6253,1.62535,1.6253,1.62535,18900000.0
2009-09-21 02:51:00,1.62535,1.62555,1.62535,1.62555,21600000.0
2009-09-21 02:52:00,1.6255,1.62555,1.6255,1.62555,3500000.0
2009-09-21 02:53:00,1.62555,1.6256,1.6254,1.6254,27200000.0
2009-09-21 02:54:00,1.6252,1.6252,1.625,1.62505,26900000.0
2009-09-21 02:55:00,1.62505,1.6251,1.625,1.6251,10000000.0
2009-09-21 02:56:00,1.62515,1.62535,1.62515,1.62535,11200000.0
2009-09-21 02:57:00,1.62535,1.6254,1.62525,1.6253,14100000.0
2009-09-21 02:58:00,1.62525,1.62535,1.62525,1.62535,10000000.0
2009-09-21 02:59:00,1.62525,1.62535,1.62515,1.6252,41200000.0
2009-09-21 03:00:00,1.62515,1.6252,1.62505,1.6252,130000000.0
2009-09-21 03:01:00,1.62515,1.62545,1.6251,1.6253,71000000.0
2009-09-21 03:02:00,1.6253,1.6253,1.6252,1.6252,11100000.0
2009-09-21 03:03:00,1.6252,1.62525,1.62515,1.6252,16000000.0
2009-09-21 03:04:00,1.62515,1.6255,1.62515,1.6255,53200000.0
2009-09-21 03:05:00,1.6255,1.62555,1.6254,1.6254,76800000.0
2009-09-21 03:06:00,1.6254,1.62545,1.6254,1.6254,12600000.0
2009-09-21 03:07:00,1.6254,1.6254,1.62505,1.62505,76100000.0
2009-09-21 03:08:00,1.62505,1.6251,1.625,1.6251,9400000.0
2009-09-21 03:09:00,1.6251,1.62525,1.62505,1.6252,107000000.0
2009-09-21 03:10:00,1.6252,1.6252,1.62515,1.6252,53000000.0
2009-09-21 03:11:00,1.6252,1.6255,1.6252,1.6255,33100000.0
2009-09-21 03:12:00,1.62545,1.6259,1.62545,1.62575,62400000.0
2009-09-21 03:13:00,1.6257,1.6259,1.6252,1.62525,176500000.0
2009-09-21 03:14:00,1.62525,1.6255,1.6251,1.62535,145400000.0
2009-09-21 03:15:00,1.62545,1.6255,1.62505,1.6251,96300000.0
2009-09-21 03:16:00,1.6251,1.6252,1.6249,1.6249,43300000.0
2009-09-21 03:17:00,1.6249,1.6249,1.6244,1.6244,66500000.0
2009-09-21 03:18:00,1.6244,1.62445,1.6244,1.6244,20000000.0
2009-09-21 03:19:00,1.6244,1.62535,1.6244,1.6253,74400000.0
2009-09-21 03:20:00,1.62545,1.6257,1.62515,1.6252,57700000.0
2009-09-21 03:21:00,1.6252,1.6253,1.6252,1.6253,39500000.0
2009-09-21 03:22:00,1.6253,1.6253,1.62515,1.62525,45900000.0
2009-09-21 03:23:00,1.6253,1.62535,1.62495,1.62495,29200000.0
2009-09-21 03:24:00,1.62495,1.625,1.62455,1.6246,48200000.0
2009-09-21 03:25:00,1.6246,1.6246,1.6244,1.6246,149800000.0
2009-09-21 03:26:00,1.6246,1.6246,1.62455,1.6246,11200000.0
2009-09-21 03:27:00,1.6246,1.62495,1.62455,1.62495,66400000.0
2009-09-21 03:28:00,1.625,1.625,1.62435,1.6244,58700000.0
2009-09-21 03:29:00,1.6244,1.6245,1.6244,1.62445,15400000.0
2009-09-21 03:30:00,1.62445,1.62455,1.62425,1.6244,76500000.0
2009-09-21 03:31:00,1.6244,1.6244,1.6243,1.62435,23000000.0
2009-09-21 03:32:00,1.62435,1.62435,1.6241,1.62415,50800000.0
2009-09-21 03:33:00,1.62415,1.62425,1.624,1.6241,98100000.0
2009-09-21 03:34:00,1.6241,1.6245,1.6241,1.6245,116400000.0
2009-09-21 03:35:00,1.6245,1.6246,1.6245,1.62455,23500000.0
2009-09-21 03:36:00,1.62455,1.6247,1.6245,1.6245,28700000.0
2009-09-21 03:37:00,1.62455,1.6246,1.6245,1.6245,29400000.0
2009-09-21 03:38:00,1.6245,1.62455,1.62415,1.62455,66300000.0
2009-09-21 03:39:00,1.62455,1.62455,1.62435,1.6244,33100000.0
2009-09-21 03:40:00,1.6244,1.6244,1.6241,1.6241,13500000.0
2009-09-21 03:41:00,1.6241,1.6242,1.6241,1.6242,34800000.0
2009-09-21 03:42:00,1.6242,1.6242,1.62405,1.62415,20600000.0
2009-09-21 03:43:00,1.6241,1.62415,1.62405,1.6241,24900000.0
2009-09-21 03:44:00,1.62415,1.6242,1.6241,1.6241,27000000.0
2009-09-21 03:45:00,1.6241,1.6241,1.62395,1.624,24700000.0
2009-09-21 03:46:00,1.624,1.624,1.6238,1.6238,34400000.0
2009-09-21 03:47:00,1.6238,1.6239,1.6238,1.62385,22900000.0
2009-09-21 03:48:00,1.62385,1.6239,1.62345,1.62345,109200000.0
2009-09-21 03:49:00,1.62345,1.62345,1.62315,1.6232,167700000.0
2009-09-21 03:50:00,1.6232,1.6233,1.6232,1.6232,39100000.0
2009-09-21 03:51:00,1.6232,1.62375,1.6232,1.62375,62900000.0
2009-09-21 03:52:00,1.62375,1.62375,1.62315,1.62335,149100000.0
2009-09-21 03:53:00,1.62335,1.62335,1.62275,1.62275,47400000.0
2009-09-21 03:54:00,1.62275,1.6229,1.62255,1.62255,46100000.0
2009-09-21 03:55:00,1.62255,1.6228,1.62255,1.6226,69000000.0
2009-09-21 03:56:00,1.62255,1.62275,1.62255,1.6227,53600000.0
2009-09-21 03:57:00,1.6227,1.623,1.6227,1.62295,54500000.0
2009-09-21 03:58:00,1.62295,1.62305,1.62295,1.62305,41700000.0
2009-09-21 03:59:00,1.62305,1.624,1.62295,1.624,81900000.0
2009-09-21 04:00:00,1.62395,1.62405,1.6235,1.6235,85100000.0
2009-09-21 04:01:00,1.6235,1.62355,1.62325,1.62355,41600000.0
2009-09-21 04:02:00,1.62355,1.6237,1.6235,1.6237,44700000.0
2009-09-21 04:03:00,1.6237,1.62385,1.6237,1.62375,56300000.0
2009-09-21 04:04:00,1.6238,1.6238,1.6236,1.6236,41500000.0
2009-09-21 04:05:00,1.6236,1.6236,1.62285,1.62305,47100000.0
2009-09-21 04:06:00,1.62305,1.62305,1.62305,1.62305,10000000.0
2009-09-21 04:07:00,1.62305,1.6233,1.62305,1.62315,68600000.0
2009-09-21 04:08:00,1.6232,1.62335,1.62315,1.62335,52300000.0
2009-09-21 04:09:00,1.62335,1.62335,1.62305,1.62305,59700000.0
2009-09-21 04:10:00,1.623,1.6231,1.62295,1.623,41700000.0
2009-09-21 04:11:00,1.623,1.62325,1.62285,1.623,124700000.0
2009-09-21 04:12:00,1.623,1.62325,1.623,1.6232,22000000.0
2009-09-21 04:13:00,1.6232,1.6232,1.6232,1.6232,1000000.0
2009-09-21 04:14:00,1.6232,1.6233,1.62315,1.62315,7000000.0
2009-09-21 04:15:00,1.62315,1.6232,1.62285,1.62285,20600000.0
2009-09-21 04:16:00,1.6228,1.6228,1.62235,1.6224,112400000.0
2009-09-21 04:17:00,1.6224,1.6228,1.62225,1.62265,108100000.0
2009-09-21 04:18:00,1.6227,1.62275,1.62255,1.62275,60100000.0
2009-09-21 04:19:00,1.6227,1.6229,1.62255,1.62285,88000000.0
2009-09-21 04:20:00,1.62285,1.62295,1.62265,1.62295,91300000.0
2009-09-21 04:21:00,1.62275,1.62305,1.62275,1.623,62300000.0
2009-09-21 04:22:00,1.623,1.6237,1.6229,1.6237,71500000.0
2009-09-21 04:23:00,1.62365,1.6242,1.62365,1.6241,114300000.0
2009-09-21 04:24:00,1.62405,1.6241,1.62355,1.6236,104900000.0
2009-09-21 04:25:00,1.6236,1.62365,1.6234,1.6234,82700000.0
2009-09-21 04:26:00,1.62335,1.62335,1.62305,1.6231,44000000.0
2009-09-21 04:27:00,1.6231,1.62315,1.62305,1.62305,10300000.0
2009-09-21 04:28:00,1.62305,1.62315,1.62305,1.62315,22700000.0
2009-09-21 04:29:00,1.6232,1.6233,1.6232,1.6233,20700000.0
2009-09-21 04:30:00,1.6233,1.6233,1.6233,1.6233,14000000.0
2009-09-21 04:31:00,1.6233,1.6233,1.6233,1.6233,7000000.0
2009-09-21 04:32:00,1.62325,1.6233,1.62325,1.6233,5000000.0
2009-09-21 04:33:00,1.6233,1.6233,1.62325,1.6233,6700000.0
2009-09-21 04:34:00,1.6233,1.6238,1.6233,1.6238,15700000.0
2009-09-21 04:35:00,1.6238,1.62445,1.6238,1.6241,77700000.0
2009-09-21 04:36:00,1.6241,1.62415,1.6241,1.62415,6000000.0
2009-09-21 04:37:00,1.62415,1.62415,1.62335,1.6234,63100000.0
2009-09-21 04:38:00,1.62335,1.62335,1.623,1.62305,60900000.0
2009-09-21 04:39:00,1.62305,1.6233,1.62295,1.62315,18600000.0
2009-09-21 04:40:00,1.62335,1.62345,1.62315,1.62315,43100000.0
2009-09-21 04:41:00,1.62315,1.6234,1.62295,1.6233,45000000.0
2009-09-21 04:42:00,1.6233,1.6233,1.62325,1.62325,4200000.0
2009-09-21 04:43:00,1.62325,1.62325,1.6232,1.62325,11600000.0
2009-09-21 04:44:00,1.62325,1.62325,1.6232,1.6232,3000000.0
2009-09-21 04:45:00,1.62325,1.6233,1.62325,1.62325,24700000.0
2009-09-21 04:46:00,1.6232,1.62325,1.6231,1.6231,18300000.0
2009-09-21 04:47:00,1.62305,1.62305,1.62285,1.6229,36400000.0
2009-09-21 04:48:00,1.6229,1.62295,1.6229,1.62295,40400000.0
2009-09-21 04:49:00,1.6229,1.6233,1.6229,1.6231,37700000.0
2009-09-21 04:50:00,1.6231,1.6231,1.62305,1.62305,3000000.0
2009-09-21 04:51:00,1.62305,1.6231,1.6229,1.6229,14700000.0
2009-09-21 04:52:00,1.62295,1.6231,1.6229,1.6231,14000000.0
2009-09-21 04:53:00,1.6231,1.6232,1.62295,1.6232,23600000.0
2009-09-21 04:54:00,1.62277,1.62308,1.62277,1.62277,49000000.0
2009-09-21 04:55:00,1.6232,1.62325,1.62305,1.6232,19700000.0
2009-09-21 04:56:00,1.62315,1.6232,1.62295,1.62315,36500000.0
2009-09-21 04:57:00,1.6232,1.6232,1.6232,1.6232,4000000.0
2009-09-21 04:58:00,1.6232,1.6235,1.6232,1.62345,83600000.0
2009-09-21 04:59:00,1.62345,1.6237,1.6234,1.6235,29000000.0
2009-09-21 05:00:00,1.6235,1.6235,1.6235,1.6235,2000000.0
2009-09-21 05:01:00,1.6235,1.6235,1.62345,1.6235,6600000.0
2009-09-21 05:02:00,1.6235,1.62355,1.62345,1.62355,14000000.0
2009-09-21 05:03:00,1.62355,1.62355,1.6235,1.62355,19600000.0
2009-09-21 05:04:00,1.6236,1.6236,1.6235,1.6235,10900000.0
2009-09-21 05:05:00,1.6235,1.6236,1.6235,1.6236,5300000.0
2009-09-21 05:06:00,1.62355,1.62355,1.62345,1.62345,15000000.0
2009-09-21 05:07:00,1.62345,1.6235,1.62345,1.6235,6000000.0
2009-09-21 05:08:00,1.6235,1.6235,1.62345,1.6235,7000000.0
2009-09-21 05:09:00,1.6235,1.6235,1.62345,1.62345,6000000.0
2009-09-21 05:10:00,1.62345,1.6235,1.62345,1.6235,3000000.0
2009-09-21 05:11:00,1.6235,1.6235,1.62345,1.62345,5000000.0
2009-09-21 05:12:00,1.62345,1.6235,1.62345,1.6235,18000000.0
2009-09-21 05:13:00,1.6235,1.6235,1.62345,1.62345,8000000.0
2009-09-21 05:14:00,1.62345,1.6235,1.62345,1.6235,8000000.0
2009-09-21 05:15:00,1.6235,1.6235,1.6234,1.6235,12300000.0
2009-09-21 05:16:00,1.6235,1.6236,1.6235,1.62355,15400000.0
2009-09-21 05:17:00,1.62355,1.6236,1.6235,1.62355,14700000.0
2009-09-21 05:18:00,1.62355,1.62355,1.6234,1.62345,14500000.0
2009-09-21 05:19:00,1.6234,1.62355,1.62335,1.62345,23600000.0
2009-09-21 05:20:00,1.62345,1.6235,1.62315,1.6233,53000000.0
2009-09-21 05:21:00,1.6233,1.6233,1.62315,1.6232,34700000.0
2009-09-21 05:22:00,1.6232,1.62325,1.6232,1.6232,12600000.0
2009-09-21 05:23:00,1.6232,1.6232,1.6232,1.6232,6500000.0
2009-09-21 05:24:00,1.6232,1.62325,1.6232,1.62325,25100000.0
2009-09-21 05:25:00,1.62325,1.6235,1.62325,1.6235,15400000.0
2009-09-21 05:26:00,1.62355,1.6238,1.62355,1.6236,69100000.0
2009-09-21 05:27:00,1.62365,1.6237,1.6236,1.6236,27500000.0
2009-09-21 05:28:00,1.62365,1.6239,1.62365,1.6239,28600000.0
2009-09-21 05:29:00,1.6239,1.62395,1.6239,1.62395,10400000.0
2009-09-21 05:30:00,1.62395,1.62395,1.6238,1.6239,20000000.0
2009-09-21 05:31:00,1.62385,1.6239,1.6237,1.62385,55400000.0
2009-09-21 05:32:00,1.62365,1.62385,1.6236,1.62385,21100000.0
2009-09-21 05:33:00,1.62385,1.62395,1.62345,1.62345,34200000.0
2009-09-21 05:34:00,1.6234,1.6234,1.6231,1.6231,46200000.0
2009-09-21 05:35:00,1.6231,1.6231,1.6229,1.62295,33100000.0
2009-09-21 05:36:00,1.62295,1.6234,1.62295,1.6234,23500000.0
2009-09-21 05:37:00,1.62335,1.62335,1.6229,1.6229,54400000.0
2009-09-21 05:38:00,1.6229,1.6229,1.6229,1.6229,4900000.0
2009-09-21 05:39:00,1.6229,1.62295,1.6229,1.62295,9800000.0
2009-09-21 05:40:00,1.62295,1.62295,1.6226,1.6226,94000000.0
2009-09-21 05:41:00,1.6226,1.62265,1.6223,1.62255,83200000.0
2009-09-21 05:42:00,1.6225,1.6225,1.62235,1.6224,20600000.0
2009-09-21 05:43:00,1.6224,1.6224,1.62235,1.62235,5000000.0
2009-09-21 05:44:00,1.6224,1.62245,1.62235,1.62235,15900000.0
2009-09-21 05:45:00,1.62235,1.62235,1.62235,1.62235,1000000.0
2009-09-21 05:46:00,1.62235,1.62245,1.6223,1.6223,14400000.0
2009-09-21 05:47:00,1.6223,1.6223,1.62225,1.62225,9300000.0
2009-09-21 05:48:00,1.6222,1.62225,1.6222,1.62225,2000000.0
2009-09-21 05:49:00,1.6222,1.62265,1.6222,1.6224,61400000.0
2009-09-21 05:50:00,1.62235,1.62235,1.62205,1.62205,67900000.0
2009-09-21 05:51:00,1.62205,1.6226,1.62205,1.6226,27900000.0
2009-09-21 05:52:00,1.6226,1.6228,1.62255,1.62275,70100000.0
2009-09-21 05:53:00,1.62275,1.623,1.62265,1.623,25700000.0
2009-09-21 05:54:00,1.6231,1.6231,1.62285,1.62285,54300000.0
2009-09-21 05:55:00,1.62285,1.6229,1.6228,1.62285,14000000.0
2009-09-21 05:56:00,1.6228,1.62305,1.6228,1.62295,38800000.0
2009-09-21 05:57:00,1.623,1.62305,1.6229,1.62295,20180000.0
2009-09-21 05:58:00,1.62295,1.62295,1.62245,1.6225,79600000.0
2009-09-21 05:59:00,1.6226,1.6226,1.6222,1.6222,32300000.0
2009-09-21 06:00:00,1.62215,1.6225,1.62215,1.6225,39700000.0
2009-09-21 06:01:00,1.6225,1.6225,1.6224,1.6225,36400000.0
2009-09-21 06:02:00,1.6225,1.623,1.6225,1.6228,42500000.0
2009-09-21 06:03:00,1.6228,1.62285,1.6228,1.62285,5000000.0
2009-09-21 06:04:00,1.62285,1.6229,1.62285,1.6229,5200000.0
2009-09-21 06:05:00,1.6229,1.6229,1.62285,1.62285,33100000.0
2009-09-21 06:06:00,1.6228,1.62325,1.6228,1.6232,24500000.0
2009-09-21 06:07:00,1.6232,1.6232,1.62285,1.62285,27800000.0
2009-09-21 06:08:00,1.62285,1.62295,1.62285,1.6229,26700000.0
2009-09-21 06:09:00,1.6229,1.6231,1.6229,1.62295,43500000.0
2009-09-21 06:10:00,1.62295,1.6231,1.6228,1.6231,52500000.0
2009-09-21 06:11:00,1.6231,1.6231,1.623,1.6231,9000000.0
2009-09-21 06:12:00,1.62305,1.6232,1.62305,1.62315,16000000.0
2009-09-21 06:13:00,1.62315,1.6233,1.623,1.62325,15100000.0
2009-09-21 06:14:00,1.62315,1.62315,1.6231,1.62315,34100000.0
2009-09-21 06:15:00,1.6231,1.6231,1.62275,1.6228,29000000.0
2009-09-21 06:16:00,1.6228,1.62295,1.62255,1.62295,51200000.0
2009-09-21 06:17:00,1.62295,1.6231,1.62295,1.62295,24900000.0
2009-09-21 06:18:00,1.62295,1.62365,1.62275,1.62355,80900000.0
2009-09-21 06:19:00,1.62355,1.62365,1.62345,1.6236,16900000.0
2009-09-21 06:20:00,1.62365,1.62365,1.62335,1.6234,58400000.0
2009-09-21 06:21:00,1.62345,1.6237,1.62345,1.62365,58400000.0
2009-09-21 06:22:00,1.6236,1.6236,1.6236,1.6236,5000000.0
2009-09-21 06:23:00,1.6236,1.6236,1.62295,1.62295,32800000.0
2009-09-21 06:24:00,1.62295,1.62315,1.62285,1.6231,73100000.0
2009-09-21 06:25:00,1.62315,1.62325,1.62295,1.62295,42600000.0
2009-09-21 06:26:00,1.62305,1.6236,1.62295,1.62345,141500000.0
2009-09-21 06:27:00,1.62345,1.62365,1.62335,1.62345,26300000.0
2009-09-21 06:28:00,1.6235,1.6235,1.6235,1.6235,6500000.0
2009-09-21 06:29:00,1.6235,1.6235,1.62335,1.62335,15400000.0
2009-09-21 06:30:00,1.62335,1.62335,1.62325,1.62325,20400000.0
2009-09-21 06:31:00,1.62325,1.62325,1.623,1.623,24800000.0
2009-09-21 06:32:00,1.62305,1.62315,1.623,1.6231,29100000.0
2009-09-21 06:33:00,1.62305,1.62305,1.62305,1.62305,6500000.0
2009-09-21 06:34:00,1.62295,1.62307,1.62295,1.62302,163600000.0
2009-09-21 06:35:00,1.62305,1.6231,1.6228,1.62305,43200000.0
2009-09-21 06:36:00,1.62305,1.62315,1.623,1.623,69000000.0
2009-09-21 06:37:00,1.62295,1.62295,1.6227,1.62295,39400000.0
2009-09-21 06:38:00,1.62295,1.62315,1.62295,1.62315,12000000.0
2009-09-21 06:39:00,1.62315,1.6233,1.6231,1.6231,46400000.0
2009-09-21 06:40:00,1.62305,1.62315,1.62305,1.62315,27800000.0
2009-09-21 06:41:00,1.62315,1.6232,1.62305,1.62305,37700000.0
2009-09-21 06:42:00,1.62305,1.62305,1.62285,1.6229,11200000.0
2009-09-21 06:43:00,1.6229,1.6229,1.62275,1.62275,9000000.0
2009-09-21 06:44:00,1.6227,1.6227,1.6227,1.6227,1000000.0
2009-09-21 06:45:00,1.6227,1.6227,1.6227,1.6227,2000000.0
2009-09-21 06:46:00,1.6227,1.62295,1.6227,1.6229,9000000.0
2009-09-21 06:47:00,1.62285,1.62285,1.6228,1.62285,18000000.0
2009-09-21 06:48:00,1.62285,1.62335,1.62285,1.6231,35900000.0
2009-09-21 06:49:00,1.62315,1.62335,1.6231,1.62335,24800000.0
2009-09-21 06:50:00,1.62335,1.62335,1.623,1.6231,92900000.0
2009-09-21 06:51:00,1.6231,1.6231,1.6227,1.6228,37900000.0
2009-09-21 06:52:00,1.6228,1.6228,1.62275,1.62275,5000000.0
2009-09-21 06:53:00,1.6228,1.62285,1.6227,1.6227,16400000.0
2009-09-21 06:54:00,1.6226,1.62265,1.6225,1.6225,11300000.0
2009-09-21 06:55:00,1.6225,1.6225,1.62215,1.62215,54000000.0
2009-09-21 06:56:00,1.62215,1.62225,1.62215,1.62215,37600000.0
2009-09-21 06:57:00,1.62215,1.62215,1.622,1.62205,35100000.0
2009-09-21 06:58:00,1.62205,1.62205,1.62205,1.62205,1000000.0
2009-09-21 06:59:00,1.62205,1.6221,1.622,1.6221,24400000.0
2009-09-21 07:00:00,1.62205,1.62215,1.62205,1.62215,11800000.0
2009-09-21 07:01:00,1.62215,1.62215,1.62215,1.62215,1000000.0
2009-09-21 07:02:00,1.62205,1.6221,1.62205,1.6221,2200000.0
2009-09-21 07:03:00,1.62205,1.6221,1.62205,1.6221,13700000.0
2009-09-21 07:04:00,1.6221,1.6222,1.6221,1.6221,11600000.0
2009-09-21 07:05:00,1.62215,1.6222,1.62215,1.62215,3000000.0
2009-09-21 07:06:00,1.62215,1.6222,1.62195,1.62195,49100000.0
2009-09-21 07:07:00,1.62185,1.62185,1.6213,1.6213,253500000.0
2009-09-21 07:08:00,1.62125,1.62135,1.62105,1.6211,108900000.0
2009-09-21 07:09:00,1.6211,1.6216,1.6211,1.62115,97800000.0
2009-09-21 07:10:00,1.62115,1.62135,1.62105,1.6211,57900000.0
2009-09-21 07:11:00,1.6211,1.6211,1.621,1.62105,41700000.0
2009-09-21 07:12:00,1.621,1.6211,1.62085,1.62085,168100000.0
2009-09-21 07:13:00,1.62085,1.621,1.62045,1.62045,267000000.0
2009-09-21 07:14:00,1.6204,1.6204,1.61985,1.61995,378700000.0
2009-09-21 07:15:00,1.6199,1.62,1.61965,1.6199,240300000.0
2009-09-21 07:16:00,1.61995,1.6204,1.6198,1.6204,107000000.0
2009-09-21 07:17:00,1.6204,1.62045,1.62,1.62005,202400000.0
2009-09-21 07:18:00,1.62005,1.62045,1.62,1.6204,87800000.0
2009-09-21 07:19:00,1.62045,1.62125,1.62045,1.62065,80200000.0
2009-09-21 07:20:00,1.62065,1.6207,1.6206,1.62065,69200000.0
2009-09-21 07:21:00,1.62065,1.62065,1.6199,1.6199,209800000.0
2009-09-21 07:22:00,1.6199,1.61995,1.61975,1.6198,128400000.0
2009-09-21 07:23:00,1.6198,1.61985,1.6196,1.6198,51100000.0
2009-09-21 07:24:00,1.61985,1.62025,1.61985,1.6201,76400000.0
2009-09-21 07:25:00,1.6201,1.62025,1.62005,1.62015,58900000.0
2009-09-21 07:26:00,1.62015,1.62045,1.6201,1.6204,43100000.0
2009-09-21 07:27:00,1.6202,1.6204,1.61995,1.6204,96000000.0
2009-09-21 07:28:00,1.6204,1.6205,1.6203,1.6204,96700000.0
2009-09-21 07:29:00,1.62035,1.6206,1.62035,1.6206,54200000.0
2009-09-21 07:30:00,1.6206,1.62075,1.62055,1.62065,30000000.0
2009-09-21 07:31:00,1.6206,1.6207,1.62045,1.62045,77400000.0
2009-09-21 07:32:00,1.62045,1.6205,1.62025,1.6203,126900000.0
2009-09-21 07:33:00,1.6203,1.6206,1.6203,1.6206,24100000.0
2009-09-21 07:34:00,1.6206,1.6206,1.6205,1.6205,55100000.0
2009-09-21 07:35:00,1.6205,1.6205,1.62025,1.62025,77600000.0
2009-09-21 07:36:00,1.62025,1.62025,1.6199,1.6199,86900000.0
2009-09-21 07:37:00,1.6199,1.62015,1.61985,1.62015,16100000.0
2009-09-21 07:38:00,1.62035,1.62035,1.6201,1.62015,32500000.0
2009-09-21 07:39:00,1.62015,1.6202,1.61995,1.61995,47100000.0
2009-09-21 07:40:00,1.61965,1.61965,1.61845,1.61865,166600000.0
2009-09-21 07:41:00,1.61865,1.6192,1.6186,1.6192,56500000.0
2009-09-21 07:42:00,1.6192,1.62,1.6192,1.6198,93800000.0
2009-09-21 07:43:00,1.61985,1.61985,1.6193,1.6195,256400000.0
2009-09-21 07:44:00,1.61955,1.61955,1.61875,1.61875,173300000.0
2009-09-21 07:45:00,1.61875,1.6192,1.61875,1.61885,100300000.0
2009-09-21 07:46:00,1.61885,1.61885,1.61855,1.6188,141300000.0
2009-09-21 07:47:00,1.6187,1.61875,1.6185,1.61865,150700000.0
2009-09-21 07:48:00,1.6186,1.61885,1.61855,1.61885,137800000.0
2009-09-21 07:49:00,1.61885,1.61885,1.6187,1.6188,94800000.0
2009-09-21 07:50:00,1.61875,1.61875,1.61845,1.61875,118100000.0
2009-09-21 07:51:00,1.61875,1.61875,1.61855,1.61855,50200000.0
2009-09-21 07:52:00,1.61855,1.6187,1.61855,1.61855,62800000.0
2009-09-21 07:53:00,1.61855,1.6187,1.61855,1.6187,50100000.0
2009-09-21 07:54:00,1.6187,1.61875,1.6185,1.61865,52400000.0
2009-09-21 07:55:00,1.61865,1.61865,1.61815,1.61815,73600000.0
2009-09-21 07:56:00,1.61815,1.6182,1.6175,1.61775,288500001.0
2009-09-21 07:57:00,1.61775,1.61795,1.6177,1.6178,75200000.0
2009-09-21 07:58:00,1.61785,1.61825,1.61785,1.61805,154900000.0
2009-09-21 07:59:00,1.61805,1.6181,1.6178,1.6178,101400000.0
2009-09-21 08:00:00,1.6178,1.61835,1.6177,1.6182,133400000.0
2009-09-21 08:01:00,1.61825,1.61825,1.61805,1.6181,76900000.0
2009-09-21 08:02:00,1.61825,1.6183,1.61795,1.6181,70400000.0
2009-09-21 08:03:00,1.618,1.61825,1.618,1.61805,64100000.0
2009-09-21 08:04:00,1.61805,1.6183,1.61805,1.6183,59000000.0
2009-09-21 08:05:00,1.6183,1.61835,1.6181,1.6181,120400000.0
2009-09-21 08:06:00,1.6181,1.6182,1.61805,1.6182,42400000.0
2009-09-21 08:07:00,1.6182,1.6182,1.61795,1.6181,18500000.0
2009-09-21 08:08:00,1.6181,1.6181,1.61795,1.618,31000000.0
2009-09-21 08:09:00,1.618,1.6182,1.61775,1.6179,122000000.0
2009-09-21 08:10:00,1.61795,1.6182,1.6174,1.61765,180200000.0
2009-09-21 08:11:00,1.61765,1.6181,1.61755,1.618,82000000.0
2009-09-21 08:12:00,1.618,1.6181,1.6179,1.6181,66000000.0
2009-09-21 08:13:00,1.6182,1.6191,1.61815,1.6187,65000000.0
2009-09-21 08:14:00,1.6187,1.61875,1.6182,1.6183,152800000.0
2009-09-21 08:15:00,1.6182,1.6182,1.61685,1.61685,1303399993.0
2009-09-21 08:16:00,1.6169,1.61705,1.6151,1.61515,426060002.0
2009-09-21 08:17:00,1.61505,1.6157,1.6149,1.6156,252900000.0
2009-09-21 08:18:00,1.6156,1.616,1.6147,1.61475,407899999.0
2009-09-21 08:19:00,1.61485,1.61625,1.6147,1.61615,413900000.0
2009-09-21 08:20:00,1.61615,1.6162,1.6156,1.6157,241400000.0
2009-09-21 08:21:00,1.6158,1.61585,1.6148,1.61495,357300000.0
2009-09-21 08:22:00,1.61505,1.6161,1.61495,1.61605,264600000.0
2009-09-21 08:23:00,1.6159,1.61645,1.6155,1.61575,420400000.0
2009-09-21 08:24:00,1.61585,1.61595,1.6153,1.6156,334700000.0
2009-09-21 08:25:00,1.61555,1.6156,1.61505,1.6154,247800000.0
2009-09-21 08:26:00,1.6154,1.6164,1.6154,1.61625,447800000.0
2009-09-21 08:27:00,1.6162,1.61625,1.61525,1.61525,455600000.0
2009-09-21 08:28:00,1.61525,1.61535,1.615,1.6153,321400000.0
2009-09-21 08:29:00,1.61535,1.6159,1.6153,1.6159,140200000.0
2009-09-21 08:30:00,1.6159,1.6159,1.61525,1.6154,123800000.0
2009-09-21 08:31:00,1.6154,1.616,1.6154,1.616,91300000.0
2009-09-21 08:32:00,1.61605,1.61615,1.61575,1.61585,139700000.0
2009-09-21 08:33:00,1.61585,1.6161,1.61525,1.61585,219200000.0
2009-09-21 08:34:00,1.61575,1.61585,1.61395,1.61405,362300000.0
2009-09-21 08:35:00,1.61405,1.61455,1.61405,1.6141,330700000.0
2009-09-21 08:36:00,1.6141,1.61415,1.61335,1.61345,571200000.0
2009-09-21 08:37:00,1.61345,1.61445,1.6134,1.6142,336000000.0
2009-09-21 08:38:00,1.6142,1.61525,1.6142,1.61485,300600000.0
2009-09-21 08:39:00,1.61475,1.615,1.6144,1.61485,293600000.0
2009-09-21 08:40:00,1.6149,1.61505,1.614,1.6146,348000000.0
2009-09-21 08:41:00,1.61465,1.616,1.6144,1.616,398600000.0
2009-09-21 08:42:00,1.61595,1.61645,1.61585,1.61605,346200000.0
2009-09-21 08:43:00,1.61605,1.6164,1.6159,1.6163,309500000.0
2009-09-21 08:44:00,1.6163,1.6163,1.61605,1.6161,78400000.0
2009-09-21 08:45:00,1.6161,1.6161,1.61545,1.61585,140000000.0
2009-09-21 08:46:00,1.6159,1.61605,1.6156,1.6157,180900000.0
2009-09-21 08:47:00,1.6157,1.61635,1.6157,1.61635,103300000.0
2009-09-21 08:48:00,1.61635,1.61685,1.6163,1.6168,132400000.0
2009-09-21 08:49:00,1.6168,1.6174,1.6168,1.6173,367100000.0
2009-09-21 08:50:00,1.6173,1.6176,1.61715,1.61735,223700001.0
2009-09-21 08:51:00,1.6173,1.6176,1.6173,1.61745,195200000.0
2009-09-21 08:52:00,1.61745,1.61745,1.61685,1.617,193400000.0
2009-09-21 08:53:00,1.61695,1.6175,1.61695,1.61735,206800000.0
2009-09-21 08:54:00,1.61735,1.61735,1.61705,1.61725,242800000.0
2009-09-21 08:55:00,1.6173,1.6173,1.61615,1.61615,154100000.0
2009-09-21 08:56:00,1.61625,1.6171,1.61625,1.617,174100000.0
2009-09-21 08:57:00,1.617,1.6175,1.61695,1.6171,147500000.0
2009-09-21 08:58:00,1.61715,1.6174,1.617,1.61725,301500000.0
2009-09-21 08:59:00,1.61725,1.61725,1.61675,1.61685,109000000.0
2009-09-21 09:00:00,1.6168,1.6168,1.61615,1.61625,161000000.0
2009-09-21 09:01:00,1.61625,1.6167,1.61615,1.61655,199700000.0
2009-09-21 09:02:00,1.6166,1.61745,1.6166,1.6174,170200000.0
2009-09-21 09:03:00,1.6174,1.61745,1.6164,1.61675,228800000.0
2009-09-21 09:04:00,1.61675,1.6168,1.61635,1.6165,147800000.0
2009-09-21 09:05:00,1.6165,1.61655,1.61605,1.6163,233700000.0
2009-09-21 09:06:00,1.61645,1.6174,1.61635,1.6172,208200000.0
2009-09-21 09:07:00,1.6172,1.61745,1.61705,1.6173,525100000.0
2009-09-21 09:08:00,1.6173,1.61775,1.61705,1.61775,341100000.0
2009-09-21 09:09:00,1.61775,1.6181,1.61765,1.6181,119900000.0
2009-09-21 09:10:00,1.6181,1.6186,1.6181,1.6184,171300000.0
2009-09-21 09:11:00,1.61845,1.61865,1.6183,1.6184,152700000.0
2009-09-21 09:12:00,1.61825,1.61835,1.6179,1.6181,124000000.0
2009-09-21 09:13:00,1.6181,1.6187,1.6177,1.6187,253400000.0
2009-09-21 09:14:00,1.6187,1.61885,1.6184,1.6185,144100000.0
2009-09-21 09:15:00,1.61855,1.6186,1.6182,1.6186,169900000.0
2009-09-21 09:16:00,1.61855,1.61865,1.61825,1.6186,84900000.0
2009-09-21 09:17:00,1.6186,1.6186,1.61825,1.61825,128100000.0
2009-09-21 09:18:00,1.61825,1.61835,1.6182,1.6183,88400000.0
2009-09-21 09:19:00,1.6183,1.6184,1.61805,1.6181,84100000.0
2009-09-21 09:20:00,1.61815,1.6183,1.6181,1.61825,78200000.0
2009-09-21 09:21:00,1.61815,1.6184,1.61815,1.61825,139300000.0
2009-09-21 09:22:00,1.6182,1.61825,1.6178,1.6179,176400000.0
2009-09-21 09:23:00,1.6179,1.6181,1.61765,1.61765,192700000.0
2009-09-21 09:24:00,1.6176,1.6176,1.61715,1.61755,152000000.0
2009-09-21 09:25:00,1.61755,1.61755,1.61725,1.6174,140100000.0
2009-09-21 09:26:00,1.6174,1.61755,1.6171,1.6171,154900000.0
2009-09-21 09:27:00,1.61715,1.61745,1.61705,1.61705,196600000.0
2009-09-21 09:28:00,1.61705,1.61735,1.6169,1.61735,101700000.0
2009-09-21 09:29:00,1.61735,1.61735,1.6168,1.617,193200000.0
2009-09-21 09:30:00,1.617,1.61715,1.61685,1.61695,209700000.0
2009-09-21 09:31:00,1.61695,1.6175,1.61695,1.6175,145000000.0
2009-09-21 09:32:00,1.61745,1.61765,1.61745,1.61755,128200000.0
2009-09-21 09:33:00,1.61755,1.61755,1.6173,1.6174,115200000.0
2009-09-21 09:34:00,1.6174,1.61755,1.6174,1.6174,90600000.0
2009-09-21 09:35:00,1.6174,1.61795,1.6174,1.61785,114100000.0
2009-09-21 09:36:00,1.6178,1.61815,1.6175,1.61815,269900000.0
2009-09-21 09:37:00,1.61815,1.61845,1.61795,1.618,135800000.0
2009-09-21 09:38:00,1.618,1.61805,1.6177,1.6179,202900000.0
2009-09-21 09:39:00,1.6178,1.61835,1.61775,1.61805,234300000.0
2009-09-21 09:40:00,1.6181,1.61825,1.61785,1.61785,236300000.0
2009-09-21 09:41:00,1.61785,1.618,1.61775,1.61785,135900000.0
2009-09-21 09:42:00,1.61785,1.61795,1.61765,1.61765,84700000.0
2009-09-21 09:43:00,1.61765,1.61775,1.6176,1.61765,230300000.0
2009-09-21 09:44:00,1.6177,1.6179,1.6175,1.61755,155800000.0
2009-09-21 09:45:00,1.6176,1.61765,1.61745,1.6176,196600000.0
2009-09-21 09:46:00,1.61755,1.6177,1.61745,1.61765,337900000.0
2009-09-21 09:47:00,1.61765,1.61765,1.61745,1.6175,385100000.0
2009-09-21 09:48:00,1.61755,1.6177,1.6174,1.6176,361900000.0
2009-09-21 09:49:00,1.6176,1.6179,1.6176,1.6177,286900000.0
2009-09-21 09:50:00,1.61765,1.61775,1.6175,1.61755,404200000.0
2009-09-21 09:51:00,1.6176,1.6177,1.6175,1.61755,249900000.0
2009-09-21 09:52:00,1.61755,1.61785,1.6175,1.6178,312800000.0
2009-09-21 09:53:00,1.6179,1.6181,1.6178,1.61805,263900000.0
2009-09-21 09:54:00,1.61805,1.61815,1.6179,1.61795,187600000.0
2009-09-21 09:55:00,1.6179,1.61815,1.6178,1.6181,272900000.0
2009-09-21 09:56:00,1.6181,1.6184,1.6181,1.61815,222900000.0
2009-09-21 09:57:00,1.6182,1.6183,1.6181,1.6182,189700000.0
2009-09-21 09:58:00,1.6182,1.6185,1.6181,1.61835,277400000.0
2009-09-21 09:59:00,1.61835,1.61835,1.61785,1.61785,204700000.0
2009-09-21 10:00:00,1.6178,1.61785,1.61765,1.6178,140300000.0
2009-09-21 10:01:00,1.61775,1.61775,1.6174,1.6174,134400000.0
2009-09-21 10:02:00,1.6174,1.6174,1.6169,1.61695,279700000.0
2009-09-21 10:03:00,1.61695,1.61775,1.6169,1.61765,276100000.0
2009-09-21 10:04:00,1.61765,1.61795,1.6176,1.61795,217600000.0
2009-09-21 10:05:00,1.61795,1.6181,1.6177,1.6179,171100000.0
2009-09-21 10:06:00,1.61795,1.61805,1.61775,1.61785,144900000.0
2009-09-21 10:07:00,1.61785,1.618,1.6177,1.61775,116800000.0
2009-09-21 10:08:00,1.6177,1.61775,1.61735,1.61755,293400000.0
2009-09-21 10:09:00,1.6177,1.61775,1.61755,1.6176,139200000.0
2009-09-21 10:10:00,1.61755,1.61755,1.6174,1.61755,241600000.0
2009-09-21 10:11:00,1.6175,1.6177,1.6174,1.6174,173400000.0
2009-09-21 10:12:00,1.61735,1.61735,1.61645,1.61655,320599999.0
2009-09-21 10:13:00,1.6166,1.6167,1.6165,1.6165,535000000.0
2009-09-21 10:14:00,1.6165,1.6165,1.61625,1.61635,293799999.0
2009-09-21 10:15:00,1.61635,1.6166,1.6163,1.6163,190600000.0
2009-09-21 10:16:00,1.6163,1.61635,1.61585,1.61625,216300000.0
2009-09-21 10:17:00,1.61625,1.6166,1.6162,1.61645,148400000.0
2009-09-21 10:18:00,1.6164,1.6167,1.61625,1.6165,245700000.0
2009-09-21 10:19:00,1.61645,1.61655,1.61625,1.61625,242100000.0
2009-09-21 10:20:00,1.61625,1.61635,1.616,1.61605,205800000.0
2009-09-21 10:21:00,1.61605,1.6162,1.61595,1.6161,76200000.0
2009-09-21 10:22:00,1.61615,1.61675,1.61615,1.6164,143300000.0
2009-09-21 10:23:00,1.61655,1.6175,1.6165,1.6175,201400000.0
2009-09-21 10:24:00,1.6175,1.6176,1.61725,1.61755,99000000.0
2009-09-21 10:25:00,1.61755,1.61755,1.61725,1.61745,92100000.0
2009-09-21 10:26:00,1.61745,1.61775,1.6173,1.6177,161400000.0
2009-09-21 10:27:00,1.61765,1.6179,1.61755,1.61785,170200000.0
2009-09-21 10:28:00,1.6179,1.61815,1.6178,1.6178,216900000.0
2009-09-21 10:29:00,1.6179,1.61805,1.61775,1.6178,142200000.0
2009-09-21 10:30:00,1.6178,1.61855,1.61775,1.61855,352200000.0
2009-09-21 10:31:00,1.6185,1.61865,1.6182,1.61825,251100000.0
2009-09-21 10:32:00,1.61825,1.61865,1.61815,1.6185,156800000.0
2009-09-21 10:33:00,1.61845,1.6185,1.61805,1.6181,216700000.0
2009-09-21 10:34:00,1.61815,1.61865,1.6181,1.6186,297500000.0
2009-09-21 10:35:00,1.61855,1.61865,1.61795,1.61805,203500000.0
2009-09-21 10:36:00,1.61805,1.6184,1.61805,1.6183,195400000.0
2009-09-21 10:37:00,1.61835,1.6187,1.6183,1.61865,233900000.0
2009-09-21 10:38:00,1.61865,1.6193,1.61865,1.6191,315900000.0
2009-09-21 10:39:00,1.6191,1.61915,1.61875,1.61885,114300000.0
2009-09-21 10:40:00,1.61885,1.61885,1.61875,1.6188,107200000.0
2009-09-21 10:41:00,1.61885,1.61935,1.6188,1.61915,139300000.0
2009-09-21 10:42:00,1.61915,1.6193,1.6191,1.61925,181100000.0
2009-09-21 10:43:00,1.6192,1.61925,1.61875,1.6189,130900000.0
2009-09-21 10:44:00,1.61885,1.6189,1.61875,1.61885,143000000.0
2009-09-21 10:45:00,1.6188,1.61905,1.61875,1.61885,276500000.0
2009-09-21 10:46:00,1.6188,1.6189,1.6187,1.61885,286200000.0
2009-09-21 10:47:00,1.61885,1.61885,1.6184,1.6185,292100000.0
2009-09-21 10:48:00,1.6185,1.6185,1.61825,1.61825,180100000.0
2009-09-21 10:49:00,1.61825,1.6186,1.61825,1.61855,284800000.0
2009-09-21 10:50:00,1.61855,1.61855,1.61845,1.61845,56000000.0
2009-09-21 10:51:00,1.61845,1.61855,1.6184,1.6185,107200000.0
2009-09-21 10:52:00,1.61845,1.6188,1.61845,1.6188,173900000.0
2009-09-21 10:53:00,1.61885,1.61915,1.61875,1.61875,213700000.0
2009-09-21 10:54:00,1.61875,1.61875,1.618,1.618,177100000.0
2009-09-21 10:55:00,1.6181,1.6181,1.6174,1.6175,333500000.0
2009-09-21 10:56:00,1.6175,1.6175,1.61705,1.61715,273300000.0
2009-09-21 10:57:00,1.61715,1.61815,1.6171,1.6177,258800000.0
2009-09-21 10:58:00,1.61765,1.61765,1.61725,1.61725,133800000.0
2009-09-21 10:59:00,1.61725,1.6174,1.6166,1.61665,167300000.0
2009-09-21 11:00:00,1.61665,1.61715,1.6166,1.61715,203500000.0
2009-09-21 11:01:00,1.61715,1.61715,1.61685,1.6169,29300000.0
2009-09-21 11:02:00,1.6169,1.61705,1.6168,1.6168,189300000.0
2009-09-21 11:03:00,1.61675,1.6168,1.61655,1.6166,73100000.0
2009-09-21 11:04:00,1.6166,1.61675,1.6166,1.61665,59200000.0
2009-09-21 11:05:00,1.61665,1.6169,1.6166,1.61665,61400000.0
2009-09-21 11:06:00,1.6167,1.6167,1.61655,1.6167,75500000.0
2009-09-21 11:07:00,1.6167,1.6168,1.61625,1.6166,207200000.0
2009-09-21 11:08:00,1.61645,1.61685,1.6164,1.61655,150100000.0
2009-09-21 11:09:00,1.61655,1.6166,1.61645,1.6165,47200000.0
2009-09-21 11:10:00,1.61655,1.61685,1.61645,1.61655,174000000.0
2009-09-21 11:11:00,1.61655,1.61665,1.616,1.6163,287200000.0
2009-09-21 11:12:00,1.6163,1.61675,1.6162,1.61645,309400000.0
2009-09-21 11:13:00,1.61645,1.61665,1.6164,1.6166,173600000.0
2009-09-21 11:14:00,1.61665,1.6167,1.6166,1.61665,61400000.0
2009-09-21 11:15:00,1.61665,1.6167,1.6166,1.6166,88200000.0
2009-09-21 11:16:00,1.6166,1.6166,1.61635,1.61645,176300000.0
2009-09-21 11:17:00,1.61645,1.61655,1.6164,1.61645,146600000.0
2009-09-21 11:18:00,1.6165,1.6166,1.61645,1.6165,128600000.0
2009-09-21 11:19:00,1.6165,1.6166,1.6162,1.61625,173800000.0
2009-09-21 11:20:00,1.6162,1.61625,1.616,1.6162,125200000.0
2009-09-21 11:21:00,1.6162,1.6163,1.6161,1.61615,83500000.0
2009-09-21 11:22:00,1.61615,1.61615,1.6154,1.61555,267700000.0
2009-09-21 11:23:00,1.6155,1.61575,1.61545,1.61565,225500000.0
2009-09-21 11:24:00,1.61555,1.6158,1.6155,1.61575,246200000.0
2009-09-21 11:25:00,1.61585,1.61585,1.6155,1.61555,229800000.0
2009-09-21 11:26:00,1.61555,1.61565,1.6154,1.61545,424300000.0
2009-09-21 11:27:00,1.6155,1.61585,1.6155,1.61575,357500000.0
2009-09-21 11:28:00,1.61585,1.61585,1.61565,1.61585,64000000.0
2009-09-21 11:29:00,1.61585,1.616,1.61585,1.616,74600000.0
2009-09-21 11:30:00,1.61605,1.6162,1.61585,1.61595,147300000.0
2009-09-21 11:31:00,1.61595,1.61605,1.6157,1.6157,127900000.0
2009-09-21 11:32:00,1.6157,1.61585,1.6155,1.6157,336300000.0
2009-09-21 11:33:00,1.61565,1.6161,1.61565,1.6159,215000000.0
2009-09-21 11:34:00,1.61595,1.6163,1.61595,1.6162,220000000.0
2009-09-21 11:35:00,1.6162,1.61635,1.6162,1.6163,57800000.0
2009-09-21 11:36:00,1.6163,1.6166,1.6163,1.6165,111800000.0
2009-09-21 11:37:00,1.6165,1.61655,1.61615,1.6163,112700000.0
2009-09-21 11:38:00,1.6163,1.6163,1.61575,1.61575,120200000.0
2009-09-21 11:39:00,1.61575,1.6158,1.6155,1.6157,223100000.0
2009-09-21 11:40:00,1.6157,1.6157,1.6155,1.61555,193300000.0
2009-09-21 11:41:00,1.6156,1.6156,1.6155,1.61555,165600000.0
2009-09-21 11:42:00,1.61555,1.6156,1.61525,1.61535,405500001.0
2009-09-21 11:43:00,1.6153,1.6153,1.61505,1.61525,221200000.0
2009-09-21 11:44:00,1.61525,1.61525,1.61505,1.61515,124700000.0
2009-09-21 11:45:00,1.6152,1.61535,1.61515,1.6153,106900000.0
2009-09-21 11:46:00,1.61525,1.6153,1.61495,1.6153,188900000.0
2009-09-21 11:47:00,1.6153,1.6154,1.61515,1.61515,62800000.0
2009-09-21 11:48:00,1.61515,1.61525,1.61515,1.61525,70900000.0
2009-09-21 11:49:00,1.61525,1.61555,1.61525,1.6155,72200000.0
2009-09-21 11:50:00,1.6155,1.6157,1.61535,1.6157,187200000.0
2009-09-21 11:51:00,1.6157,1.61575,1.61565,1.61575,53400000.0
2009-09-21 11:52:00,1.61575,1.6159,1.61565,1.6158,86200000.0
2009-09-21 11:53:00,1.6158,1.616,1.61525,1.6155,181600000.0
2009-09-21 11:54:00,1.6156,1.61585,1.61545,1.61585,62200000.0
2009-09-21 11:55:00,1.6158,1.61625,1.6158,1.61615,123800000.0
2009-09-21 11:56:00,1.61615,1.61665,1.61615,1.61655,154200000.0
2009-09-21 11:57:00,1.61655,1.6168,1.61605,1.61605,230800000.0
2009-09-21 11:58:00,1.61605,1.6163,1.61605,1.61615,133400000.0
2009-09-21 11:59:00,1.61615,1.6169,1.6159,1.6169,337200000.0
2009-09-21 12:00:00,1.61675,1.61705,1.6166,1.61705,190800000.0
2009-09-21 12:01:00,1.617,1.61745,1.61685,1.61745,173000000.0
2009-09-21 12:02:00,1.61745,1.6175,1.6173,1.61745,101100000.0
2009-09-21 12:03:00,1.61745,1.61745,1.6173,1.6173,105300000.0
2009-09-21 12:04:00,1.6173,1.6173,1.6172,1.61725,113100000.0
2009-09-21 12:05:00,1.61725,1.61735,1.617,1.617,210599998.0
2009-09-21 12:06:00,1.61705,1.6174,1.61695,1.6172,123000000.0
2009-09-21 12:07:00,1.61715,1.61735,1.617,1.61725,150100000.0
2009-09-21 12:08:00,1.61725,1.61745,1.6172,1.61735,65500000.0
2009-09-21 12:09:00,1.61735,1.6174,1.61725,1.61725,98400000.0
2009-09-21 12:10:00,1.61725,1.61725,1.6167,1.6168,385800000.0
2009-09-21 12:11:00,1.61685,1.61705,1.61675,1.61705,180200000.0
2009-09-21 12:12:00,1.61705,1.61715,1.61655,1.61675,236900000.0
2009-09-21 12:13:00,1.61675,1.6168,1.6165,1.6165,137800000.0
2009-09-21 12:14:00,1.61645,1.61695,1.61645,1.6167,147300000.0
2009-09-21 12:15:00,1.6167,1.61685,1.6166,1.61665,250800000.0
2009-09-21 12:16:00,1.61665,1.61685,1.6165,1.6168,294400000.0
2009-09-21 12:17:00,1.6168,1.6174,1.6167,1.6173,323000000.0
2009-09-21 12:18:00,1.6173,1.6179,1.6173,1.6179,118600000.0
2009-09-21 12:19:00,1.6179,1.6181,1.6176,1.6176,280500000.0
2009-09-21 12:20:00,1.61765,1.61805,1.6176,1.61785,181300000.0
2009-09-21 12:21:00,1.61785,1.61795,1.6178,1.6178,209540000.0
2009-09-21 12:22:00,1.61785,1.61805,1.6178,1.6178,257200000.0
2009-09-21 12:23:00,1.6178,1.6182,1.6178,1.61815,191300000.0
2009-09-21 12:24:00,1.61815,1.6184,1.61795,1.618,202300000.0
2009-09-21 12:25:00,1.618,1.6183,1.61785,1.6183,117700000.0
2009-09-21 12:26:00,1.6183,1.6184,1.61815,1.61825,230600000.0
2009-09-21 12:27:00,1.6183,1.6183,1.6178,1.61785,135200000.0
2009-09-21 12:28:00,1.6179,1.61815,1.6178,1.6178,62000000.0
2009-09-21 12:29:00,1.6178,1.6178,1.6178,1.6178,7200000.0
2009-09-21 12:30:00,1.6178,1.6179,1.61745,1.61745,47700000.0
2009-09-21 12:31:00,1.6175,1.61755,1.61695,1.61695,97300000.0
2009-09-21 12:32:00,1.61695,1.6175,1.6169,1.6175,244700000.0
2009-09-21 12:33:00,1.61745,1.6177,1.61735,1.61735,345700000.0
2009-09-21 12:34:00,1.6172,1.6174,1.61715,1.61735,200400000.0
2009-09-21 12:35:00,1.6174,1.6176,1.6174,1.61755,95900000.0
2009-09-21 12:36:00,1.6176,1.6176,1.61745,1.61745,35100000.0
2009-09-21 12:37:00,1.6175,1.6175,1.6173,1.6174,177500000.0
2009-09-21 12:38:00,1.6174,1.61755,1.6173,1.6175,261000000.0
2009-09-21 12:39:00,1.61745,1.6175,1.6173,1.6175,77200000.0
2009-09-21 12:40:00,1.6175,1.6175,1.61705,1.61705,178700000.0
2009-09-21 12:41:00,1.617,1.6171,1.6169,1.61695,225600000.0
2009-09-21 12:42:00,1.617,1.61725,1.6169,1.6172,236000000.0
2009-09-21 12:43:00,1.6172,1.61755,1.6172,1.61745,103500000.0
2009-09-21 12:44:00,1.6175,1.6176,1.61725,1.61745,317000000.0
2009-09-21 12:45:00,1.61745,1.61765,1.6172,1.61735,358900000.0
2009-09-21 12:46:00,1.61735,1.61765,1.61705,1.61765,467400000.0
2009-09-21 12:47:00,1.61765,1.6181,1.61765,1.6181,225900000.0
2009-09-21 12:48:00,1.6181,1.6182,1.6174,1.61745,154600000.0
2009-09-21 12:49:00,1.6175,1.6176,1.6175,1.61755,16300000.0
2009-09-21 12:50:00,1.6176,1.61795,1.6176,1.61795,227000000.0
2009-09-21 12:51:00,1.61805,1.6182,1.61775,1.6182,142200000.0
2009-09-21 12:52:00,1.61815,1.61815,1.6176,1.61795,190700000.0
2009-09-21 12:53:00,1.61795,1.6181,1.6179,1.618,134000000.0
2009-09-21 12:54:00,1.618,1.61815,1.6175,1.61775,168500000.0
2009-09-21 12:55:00,1.6178,1.61825,1.6178,1.61825,118500000.0
2009-09-21 12:56:00,1.61825,1.61865,1.61825,1.6183,222500000.0
2009-09-21 12:57:00,1.61835,1.6187,1.61835,1.61865,136800000.0
2009-09-21 12:58:00,1.6187,1.61895,1.6186,1.6187,172500000.0
2009-09-21 12:59:00,1.6187,1.6193,1.61865,1.6193,135900000.0
2009-09-21 13:00:00,1.61925,1.61925,1.6189,1.6189,150300000.0
2009-09-21 13:01:00,1.61885,1.6189,1.61845,1.61845,88100000.0
2009-09-21 13:02:00,1.61845,1.61845,1.6182,1.6183,91400000.0
2009-09-21 13:03:00,1.61835,1.6185,1.6183,1.6184,149600000.0
2009-09-21 13:04:00,1.6184,1.61915,1.6184,1.6191,174600000.0
2009-09-21 13:05:00,1.61905,1.61935,1.6189,1.619,175600000.0
2009-09-21 13:06:00,1.619,1.61925,1.61895,1.6192,224700000.0
2009-09-21 13:07:00,1.6192,1.6192,1.6189,1.619,137000000.0
2009-09-21 13:08:00,1.619,1.61905,1.6186,1.6187,52700000.0
2009-09-21 13:09:00,1.6187,1.6187,1.6183,1.6183,50400000.0
2009-09-21 13:10:00,1.61835,1.6186,1.61825,1.61855,269400000.0
2009-09-21 13:11:00,1.61855,1.6186,1.6184,1.6186,109400000.0
2009-09-21 13:12:00,1.6186,1.6186,1.6183,1.6183,64000000.0
2009-09-21 13:13:00,1.61835,1.61855,1.61835,1.61855,42000000.0
2009-09-21 13:14:00,1.61855,1.61855,1.61825,1.6183,219900000.0
2009-09-21 13:15:00,1.6183,1.61835,1.6183,1.6183,19900000.0
2009-09-21 13:16:00,1.6183,1.61835,1.6183,1.6183,20600000.0
2009-09-21 13:17:00,1.6183,1.6183,1.61825,1.61825,61900000.0
2009-09-21 13:18:00,1.61825,1.6183,1.61795,1.6182,120480000.0
2009-09-21 13:19:00,1.61825,1.61825,1.6179,1.6179,226700000.0
2009-09-21 13:20:00,1.61795,1.61805,1.61785,1.618,101700000.0
2009-09-21 13:21:00,1.6179,1.6179,1.6178,1.6178,96400000.0
2009-09-21 13:22:00,1.61785,1.61785,1.61785,1.61785,37000000.0
2009-09-21 13:23:00,1.61785,1.6181,1.61785,1.61795,135200000.0
2009-09-21 13:24:00,1.61795,1.61795,1.6178,1.6178,20200000.0
2009-09-21 13:25:00,1.61785,1.61805,1.61785,1.61805,122100000.0
2009-09-21 13:26:00,1.618,1.6182,1.618,1.6182,61900000.0
2009-09-21 13:27:00,1.6182,1.61855,1.6182,1.6183,127000000.0
2009-09-21 13:28:00,1.6184,1.6187,1.6184,1.61865,120300000.0
2009-09-21 13:29:00,1.6187,1.6189,1.61865,1.6189,91500000.0
2009-09-21 13:30:00,1.61895,1.61935,1.61895,1.6191,154400000.0
2009-09-21 13:31:00,1.61905,1.6191,1.6185,1.6186,126700000.0
2009-09-21 13:32:00,1.6186,1.61885,1.61855,1.6187,38400000.0
2009-09-21 13:33:00,1.6187,1.6187,1.61865,1.61865,36200000.0
2009-09-21 13:34:00,1.61865,1.6187,1.61835,1.61835,59400000.0
2009-09-21 13:35:00,1.6184,1.6184,1.61805,1.61815,265200000.0
2009-09-21 13:36:00,1.61815,1.61825,1.6181,1.61815,96000000.0
2009-09-21 13:37:00,1.6182,1.6182,1.61785,1.6179,176900000.0
2009-09-21 13:38:00,1.6179,1.6185,1.6179,1.6184,173500000.0
2009-09-21 13:39:00,1.6184,1.61885,1.6184,1.61875,78800000.0
2009-09-21 13:40:00,1.61875,1.61875,1.61845,1.61845,51200000.0
2009-09-21 13:41:00,1.6185,1.6185,1.6175,1.6175,97700000.0
2009-09-21 13:42:00,1.6175,1.6176,1.61715,1.6173,413400001.0
2009-09-21 13:43:00,1.6173,1.61775,1.6173,1.61745,160000000.0
2009-09-21 13:44:00,1.6174,1.6179,1.6174,1.61785,120700000.0
2009-09-21 13:45:00,1.6178,1.61785,1.6176,1.61785,192600000.0
2009-09-21 13:46:00,1.6178,1.6179,1.6178,1.61785,21500000.0
2009-09-21 13:47:00,1.61785,1.6183,1.61785,1.6181,222500000.0
2009-09-21 13:48:00,1.6181,1.6182,1.6178,1.6178,231100000.0
2009-09-21 13:49:00,1.61785,1.61805,1.61775,1.61805,287500000.0
2009-09-21 13:50:00,1.61805,1.6183,1.61805,1.61825,91100000.0
2009-09-21 13:51:00,1.61825,1.61825,1.6178,1.6178,158200000.0
2009-09-21 13:52:00,1.61785,1.61785,1.6174,1.61745,89700000.0
2009-09-21 13:53:00,1.61745,1.6176,1.6173,1.6176,114900000.0
2009-09-21 13:54:00,1.61755,1.6179,1.6175,1.61785,106400000.0
2009-09-21 13:55:00,1.6179,1.61795,1.6177,1.61775,242300000.0
2009-09-21 13:56:00,1.6177,1.61785,1.6177,1.61775,126700000.0
2009-09-21 13:57:00,1.61775,1.61775,1.6177,1.61775,19900000.0
2009-09-21 13:58:00,1.61775,1.6178,1.61755,1.6176,169800000.0
2009-09-21 13:59:00,1.61765,1.61775,1.61735,1.6175,109400000.0
2009-09-21 14:00:00,1.6175,1.6177,1.6175,1.61755,57000000.0
2009-09-21 14:01:00,1.61765,1.6178,1.6176,1.6177,156600000.0
2009-09-21 14:02:00,1.61765,1.6177,1.61765,1.6177,68900000.0
2009-09-21 14:03:00,1.6177,1.6177,1.61735,1.61735,98400000.0
2009-09-21 14:04:00,1.61725,1.61725,1.61695,1.6171,194600000.0
2009-09-21 14:05:00,1.61715,1.6174,1.61715,1.6173,99900000.0
2009-09-21 14:06:00,1.6173,1.61745,1.6172,1.61735,137500000.0
2009-09-21 14:07:00,1.6174,1.61755,1.61735,1.6175,61700000.0
2009-09-21 14:08:00,1.6175,1.6176,1.6175,1.6176,135200000.0
2009-09-21 14:09:00,1.6176,1.6177,1.6176,1.61765,47600000.0
2009-09-21 14:10:00,1.61765,1.61765,1.6176,1.61765,31000000.0
2009-09-21 14:11:00,1.6176,1.6176,1.6173,1.61745,117400000.0
2009-09-21 14:12:00,1.61745,1.6175,1.61715,1.61715,202700000.0
2009-09-21 14:13:00,1.61715,1.61725,1.6171,1.61715,188600000.0
2009-09-21 14:14:00,1.61715,1.6172,1.6166,1.6169,387500000.0
2009-09-21 14:15:00,1.6169,1.61715,1.61615,1.61615,210100000.0
2009-09-21 14:16:00,1.6161,1.6161,1.6157,1.6158,159800000.0
2009-09-21 14:17:00,1.6158,1.616,1.61525,1.61585,335699999.0
2009-09-21 14:18:00,1.6158,1.616,1.6155,1.6158,277100000.0
2009-09-21 14:19:00,1.6158,1.61585,1.61475,1.61475,265600000.0
2009-09-21 14:20:00,1.61435,1.6151,1.6142,1.6151,635400000.0
2009-09-21 14:21:00,1.61515,1.61515,1.6147,1.61475,256500000.0
2009-09-21 14:22:00,1.61475,1.6152,1.61475,1.6152,447800000.0
2009-09-21 14:23:00,1.6152,1.6152,1.61445,1.6146,295600000.0
2009-09-21 14:24:00,1.61465,1.6147,1.61395,1.6141,740400001.0
2009-09-21 14:25:00,1.61405,1.6146,1.61405,1.6146,337300000.0
2009-09-21 14:26:00,1.6146,1.61495,1.61445,1.6146,327300000.0
2009-09-21 14:27:00,1.6146,1.61575,1.6144,1.61545,284300000.0
2009-09-21 14:28:00,1.6154,1.61545,1.6153,1.6153,148800000.0
2009-09-21 14:29:00,1.61535,1.61565,1.6153,1.61555,103000000.0
2009-09-21 14:30:00,1.61555,1.61555,1.61495,1.6151,130000000.0
2009-09-21 14:31:00,1.61515,1.6156,1.61515,1.6156,431000000.0
2009-09-21 14:32:00,1.61565,1.6161,1.61565,1.61605,175600000.0
2009-09-21 14:33:00,1.61605,1.6162,1.61565,1.61565,174300000.0
2009-09-21 14:34:00,1.61565,1.6162,1.6156,1.61615,188100000.0
2009-09-21 14:35:00,1.61615,1.6162,1.61545,1.6157,305700000.0
2009-09-21 14:36:00,1.61575,1.6161,1.6157,1.61605,294900000.0
2009-09-21 14:37:00,1.6161,1.61665,1.6159,1.61665,469500000.0
2009-09-21 14:38:00,1.61665,1.6167,1.6161,1.6163,359200000.0
2009-09-21 14:39:00,1.6163,1.6169,1.61615,1.61675,278400000.0
2009-09-21 14:40:00,1.61665,1.61735,1.61665,1.61735,286300000.0
2009-09-21 14:41:00,1.61735,1.6175,1.61685,1.61705,240600000.0
2009-09-21 14:42:00,1.6171,1.6171,1.6163,1.6163,255900000.0
2009-09-21 14:43:00,1.6163,1.61685,1.61625,1.6167,208500000.0
2009-09-21 14:44:00,1.61665,1.61665,1.6158,1.6159,204700000.0
2009-09-21 14:45:00,1.61575,1.61615,1.61575,1.61605,246000000.0
2009-09-21 14:46:00,1.61605,1.6162,1.61585,1.61585,302800000.0
2009-09-21 14:47:00,1.61585,1.6163,1.61585,1.61625,101200000.0
2009-09-21 14:48:00,1.6162,1.6168,1.6162,1.6168,328300000.0
2009-09-21 14:49:00,1.6168,1.61695,1.6167,1.61695,168800000.0
2009-09-21 14:50:00,1.61695,1.6173,1.61655,1.61665,190400000.0
2009-09-21 14:51:00,1.61665,1.6168,1.61655,1.6168,367200000.0
2009-09-21 14:52:00,1.6168,1.61715,1.6166,1.61675,164300000.0
2009-09-21 14:53:00,1.6167,1.61675,1.6162,1.6165,113300000.0
2009-09-21 14:54:00,1.61655,1.6167,1.6165,1.6166,91700000.0
2009-09-21 14:55:00,1.6166,1.61705,1.6165,1.61705,160200000.0
2009-09-21 14:56:00,1.6172,1.61745,1.617,1.61725,97300000.0
2009-09-21 14:57:00,1.6172,1.6174,1.6172,1.6173,130500000.0
2009-09-21 14:58:00,1.61735,1.61735,1.61715,1.6173,89200000.0
2009-09-21 14:59:00,1.6173,1.6174,1.6171,1.6171,67200000.0
2009-09-21 15:00:00,1.6171,1.6172,1.61635,1.61635,247300000.0
2009-09-21 15:01:00,1.61635,1.61645,1.6163,1.6164,81700000.0
2009-09-21 15:02:00,1.6164,1.6171,1.6164,1.61705,182800000.0
2009-09-21 15:03:00,1.61705,1.61725,1.617,1.61725,72400000.0
2009-09-21 15:04:00,1.61725,1.61775,1.6171,1.61755,205800000.0
2009-09-21 15:05:00,1.61765,1.61765,1.617,1.6171,191600000.0
2009-09-21 15:06:00,1.6171,1.6173,1.61705,1.61715,174100000.0
2009-09-21 15:07:00,1.61715,1.6173,1.61695,1.61695,147000000.0
2009-09-21 15:08:00,1.61695,1.61715,1.6168,1.6168,220300000.0
2009-09-21 15:09:00,1.6168,1.6169,1.61675,1.61675,71100000.0
2009-09-21 15:10:00,1.61675,1.61675,1.61635,1.61635,273800000.0
2009-09-21 15:11:00,1.61635,1.61645,1.61615,1.61635,323100000.0
2009-09-21 15:12:00,1.6164,1.6164,1.61585,1.61585,438900000.0
2009-09-21 15:13:00,1.61585,1.6161,1.61575,1.6159,238900000.0
2009-09-21 15:14:00,1.6159,1.6159,1.61565,1.61585,145800000.0
2009-09-21 15:15:00,1.6159,1.6167,1.6159,1.61665,255400000.0
2009-09-21 15:16:00,1.61665,1.61675,1.6163,1.6167,160900000.0
2009-09-21 15:17:00,1.6167,1.61725,1.6167,1.61725,228300000.0
2009-09-21 15:18:00,1.61725,1.61735,1.6171,1.61735,238500000.0
2009-09-21 15:19:00,1.61735,1.61765,1.6172,1.6172,293900000.0
2009-09-21 15:20:00,1.61725,1.61725,1.61705,1.61705,189700000.0
2009-09-21 15:21:00,1.61705,1.6176,1.617,1.61755,172000000.0
2009-09-21 15:22:00,1.6176,1.6176,1.61735,1.61755,310300000.0
2009-09-21 15:23:00,1.61755,1.6176,1.61715,1.61715,128400000.0
2009-09-21 15:24:00,1.61715,1.61715,1.61685,1.61705,329100000.0
2009-09-21 15:25:00,1.617,1.61735,1.617,1.61735,165900000.0
2009-09-21 15:26:00,1.61735,1.61735,1.61705,1.61725,137300000.0
2009-09-21 15:27:00,1.61725,1.61775,1.61725,1.61755,98100000.0
2009-09-21 15:28:00,1.61765,1.61785,1.6176,1.61775,128900000.0
2009-09-21 15:29:00,1.61785,1.6184,1.6178,1.61825,201300000.0
2009-09-21 15:30:00,1.6183,1.61835,1.61785,1.618,392500000.0
2009-09-21 15:31:00,1.618,1.61845,1.618,1.6183,255600000.0
2009-09-21 15:32:00,1.6183,1.6183,1.6177,1.61795,190100000.0
2009-09-21 15:33:00,1.6179,1.618,1.6177,1.6177,109000000.0
2009-09-21 15:34:00,1.61775,1.6179,1.6176,1.6176,153320000.0
2009-09-21 15:35:00,1.6176,1.6178,1.6174,1.61755,169490000.0
2009-09-21 15:36:00,1.6175,1.6176,1.61735,1.61755,166500000.0
2009-09-21 15:37:00,1.61755,1.61795,1.61755,1.6178,162800000.0
2009-09-21 15:38:00,1.61775,1.61775,1.6173,1.6173,159600000.0
2009-09-21 15:39:00,1.6173,1.61845,1.6173,1.61835,161800000.0
2009-09-21 15:40:00,1.61835,1.61885,1.6183,1.6183,304500000.0
2009-09-21 15:41:00,1.6183,1.61885,1.6183,1.6186,243000000.0
2009-09-21 15:42:00,1.6186,1.6187,1.6184,1.61855,220900000.0
2009-09-21 15:43:00,1.61855,1.6192,1.61855,1.619,261900000.0
2009-09-21 15:44:00,1.619,1.6194,1.6186,1.6194,168400000.0
2009-09-21 15:45:00,1.61945,1.62005,1.619,1.6199,233400000.0
2009-09-21 15:46:00,1.61985,1.61985,1.619,1.6191,192000000.0
2009-09-21 15:47:00,1.6191,1.61935,1.61885,1.619,155100000.0
2009-09-21 15:48:00,1.619,1.61905,1.61855,1.61875,344200000.0
2009-09-21 15:49:00,1.6187,1.61895,1.6186,1.6187,241600000.0
2009-09-21 15:50:00,1.6187,1.61915,1.6186,1.61865,261500000.0
2009-09-21 15:51:00,1.61875,1.61885,1.6185,1.61855,146500000.0
2009-09-21 15:52:00,1.6186,1.61865,1.6182,1.6182,171800000.0
2009-09-21 15:53:00,1.6182,1.6185,1.61755,1.61805,325000000.0
2009-09-21 15:54:00,1.618,1.6181,1.6175,1.6178,248700000.0
2009-09-21 15:55:00,1.6178,1.61825,1.6176,1.61775,258500000.0
2009-09-21 15:56:00,1.6178,1.61805,1.6175,1.6178,251000000.0
2009-09-21 15:57:00,1.61785,1.61795,1.61715,1.6173,168600000.0
2009-09-21 15:58:00,1.6173,1.6183,1.6172,1.61825,251500000.0
2009-09-21 15:59:00,1.6182,1.61885,1.61805,1.6184,209400000.0
2009-09-21 16:00:00,1.61865,1.61875,1.61765,1.61775,194500000.0
2009-09-21 16:01:00,1.6177,1.6186,1.6176,1.6182,331600000.0
2009-09-21 16:02:00,1.6182,1.6185,1.6177,1.6184,345800000.0
2009-09-21 16:03:00,1.6184,1.6184,1.6174,1.6176,290400000.0
2009-09-21 16:04:00,1.6176,1.6176,1.6168,1.61695,154700000.0
2009-09-21 16:05:00,1.617,1.6174,1.617,1.6171,208300000.0
2009-09-21 16:06:00,1.6172,1.61745,1.617,1.61745,241000000.0
2009-09-21 16:07:00,1.6174,1.6177,1.6171,1.6171,133900000.0
2009-09-21 16:08:00,1.6171,1.6175,1.6171,1.61735,135100000.0
2009-09-21 16:09:00,1.6173,1.61745,1.617,1.61715,116000000.0
2009-09-21 16:10:00,1.61715,1.61725,1.61685,1.6172,127600000.0
2009-09-21 16:11:00,1.61715,1.6173,1.6168,1.6169,177750000.0
2009-09-21 16:12:00,1.61685,1.6172,1.61675,1.61695,372540001.0
2009-09-21 16:13:00,1.61695,1.6179,1.61695,1.61785,270300000.0
2009-09-21 16:14:00,1.6179,1.6179,1.6176,1.6177,152600000.0
2009-09-21 16:15:00,1.61765,1.6185,1.61765,1.61805,312800000.0
2009-09-21 16:16:00,1.6181,1.6182,1.6178,1.618,261900000.0
2009-09-21 16:17:00,1.618,1.6183,1.61785,1.6181,191500000.0
2009-09-21 16:18:00,1.6181,1.6182,1.6178,1.618,147300000.0
2009-09-21 16:19:00,1.618,1.61835,1.61785,1.6181,133300000.0
2009-09-21 16:20:00,1.6182,1.61865,1.61805,1.6185,238700000.0
2009-09-21 16:21:00,1.6185,1.61855,1.61825,1.6183,281500000.0
2009-09-21 16:22:00,1.6183,1.619,1.6183,1.619,202500000.0
2009-09-21 16:23:00,1.619,1.6195,1.61865,1.61935,302500000.0
2009-09-21 16:24:00,1.6194,1.6201,1.6194,1.61965,367000000.0
2009-09-21 16:25:00,1.6197,1.62015,1.6196,1.6196,341400000.0
2009-09-21 16:26:00,1.6196,1.6197,1.61915,1.61915,317100000.0
2009-09-21 16:27:00,1.61915,1.6192,1.6187,1.6187,198100000.0
2009-09-21 16:28:00,1.61875,1.61945,1.61875,1.6193,199000000.0
2009-09-21 16:29:00,1.6193,1.61935,1.61885,1.6189,193500000.0
2009-09-21 16:30:00,1.6189,1.61905,1.6181,1.6182,251500000.0
2009-09-21 16:31:00,1.6182,1.61835,1.61805,1.6183,217300000.0
2009-09-21 16:32:00,1.6183,1.61855,1.61775,1.61775,180300000.0
2009-09-21 16:33:00,1.61775,1.61805,1.6177,1.6177,129800000.0
2009-09-21 16:34:00,1.61775,1.618,1.61775,1.6179,120800000.0
2009-09-21 16:35:00,1.61785,1.61795,1.61715,1.61755,211300000.0
2009-09-21 16:36:00,1.6175,1.61755,1.6172,1.61755,101000000.0
2009-09-21 16:37:00,1.61755,1.61755,1.61655,1.6166,225600000.0
2009-09-21 16:38:00,1.6166,1.61705,1.6166,1.61695,196600000.0
2009-09-21 16:39:00,1.6169,1.61725,1.6169,1.6172,181300000.0
2009-09-21 16:40:00,1.6172,1.6177,1.6172,1.6175,112100000.0
2009-09-21 16:41:00,1.6176,1.6177,1.61715,1.61715,193800000.0
2009-09-21 16:42:00,1.61715,1.61735,1.61695,1.61695,142800000.0
2009-09-21 16:43:00,1.61695,1.61705,1.6167,1.6169,136000000.0
2009-09-21 16:44:00,1.61695,1.61725,1.61695,1.6172,85700000.0
2009-09-21 16:45:00,1.6172,1.61785,1.61715,1.61785,135700000.0
2009-09-21 16:46:00,1.61785,1.61785,1.61715,1.6172,188200000.0
2009-09-21 16:47:00,1.6172,1.6177,1.61695,1.6177,153900000.0
2009-09-21 16:48:00,1.6177,1.61795,1.6175,1.61755,146800000.0
2009-09-21 16:49:00,1.61755,1.61755,1.6171,1.61715,192800000.0
2009-09-21 16:50:00,1.6172,1.6175,1.61715,1.6175,162100000.0
2009-09-21 16:51:00,1.6175,1.618,1.6175,1.6176,176100000.0
2009-09-21 16:52:00,1.6176,1.61765,1.61695,1.617,214800000.0
2009-09-21 16:53:00,1.617,1.61765,1.617,1.6175,161800000.0
2009-09-21 16:54:00,1.61755,1.6184,1.61755,1.6181,306200000.0
2009-09-21 16:55:00,1.6181,1.61815,1.61755,1.61755,238300000.0
2009-09-21 16:56:00,1.61755,1.6183,1.61755,1.61765,174500000.0
2009-09-21 16:57:00,1.6177,1.6179,1.61765,1.61785,69200000.0
2009-09-21 16:58:00,1.6179,1.6181,1.6178,1.61805,175800000.0
2009-09-21 16:59:00,1.61805,1.6183,1.6179,1.61815,197800000.0
2009-09-21 17:00:00,1.61815,1.61855,1.61805,1.6185,234000000.0
2009-09-21 17:01:00,1.61855,1.61855,1.61805,1.61825,215200000.0
2009-09-21 17:02:00,1.6183,1.6184,1.6181,1.6182,168700000.0
2009-09-21 17:03:00,1.6182,1.61825,1.618,1.618,259400000.0
2009-09-21 17:04:00,1.618,1.6182,1.61725,1.61735,357500000.0
2009-09-21 17:05:00,1.61735,1.61765,1.6171,1.61765,199700000.0
2009-09-21 17:06:00,1.6177,1.6179,1.6174,1.61785,192800000.0
2009-09-21 17:07:00,1.61785,1.61815,1.61745,1.61815,154700000.0
2009-09-21 17:08:00,1.61815,1.61945,1.61815,1.61885,231800000.0
2009-09-21 17:09:00,1.61885,1.62005,1.61885,1.6198,267600000.0
2009-09-21 17:10:00,1.6198,1.62,1.61945,1.61975,259500000.0
2009-09-21 17:11:00,1.61975,1.6214,1.61975,1.6209,222000000.0
2009-09-21 17:12:00,1.62095,1.6213,1.62055,1.62125,245600000.0
2009-09-21 17:13:00,1.6213,1.6216,1.621,1.6212,220200000.0
2009-09-21 17:14:00,1.6212,1.62155,1.6208,1.62135,305200000.0
2009-09-21 17:15:00,1.6215,1.62155,1.621,1.6211,270700000.0
2009-09-21 17:16:00,1.6211,1.62225,1.621,1.6221,359870000.0
2009-09-21 17:17:00,1.6219,1.6221,1.6215,1.6218,401600000.0
2009-09-21 17:18:00,1.62185,1.6219,1.62145,1.62165,181500000.0
2009-09-21 17:19:00,1.6216,1.6219,1.6212,1.6212,269500000.0
2009-09-21 17:20:00,1.6212,1.62175,1.62115,1.6215,242000000.0
2009-09-21 17:21:00,1.6215,1.6216,1.6213,1.6214,169400000.0
2009-09-21 17:22:00,1.62145,1.6217,1.6212,1.6216,226700000.0
2009-09-21 17:23:00,1.6216,1.6216,1.6205,1.6207,500800000.0
2009-09-21 17:24:00,1.6207,1.6209,1.62055,1.62065,226700001.0
2009-09-21 17:25:00,1.62065,1.62085,1.6206,1.62075,66600000.0
2009-09-21 17:26:00,1.62075,1.62095,1.62055,1.62085,86400000.0
2009-09-21 17:27:00,1.62085,1.62135,1.6208,1.62135,116400000.0
2009-09-21 17:28:00,1.62135,1.62135,1.6207,1.6208,88300000.0
2009-09-21 17:29:00,1.6208,1.6209,1.6206,1.62065,63700000.0
2009-09-21 17:30:00,1.62065,1.6208,1.62025,1.6208,349620000.0
2009-09-21 17:31:00,1.62075,1.62175,1.6207,1.62125,357100000.0
2009-09-21 17:32:00,1.6212,1.6222,1.6212,1.6221,404300000.0
2009-09-21 17:33:00,1.6222,1.62285,1.62215,1.62235,404200000.0
2009-09-21 17:34:00,1.62235,1.62275,1.6223,1.62235,296900000.0
2009-09-21 17:35:00,1.6224,1.6227,1.6224,1.6226,312800000.0
2009-09-21 17:36:00,1.62265,1.62305,1.62265,1.6229,405300000.0
2009-09-21 17:37:00,1.6229,1.62365,1.6229,1.6235,433300000.0
2009-09-21 17:38:00,1.62355,1.6238,1.62295,1.623,315400000.0
2009-09-21 17:39:00,1.62305,1.62335,1.62275,1.62295,323500000.0
2009-09-21 17:40:00,1.62295,1.6232,1.62295,1.62305,260600000.0
2009-09-21 17:41:00,1.62305,1.62305,1.6223,1.6224,248700000.0
2009-09-21 17:42:00,1.6224,1.6227,1.6223,1.62265,375000000.0
2009-09-21 17:43:00,1.62265,1.623,1.6225,1.6227,353200000.0
2009-09-21 17:44:00,1.6227,1.6231,1.6226,1.6229,293000000.0
2009-09-21 17:45:00,1.6229,1.6234,1.6229,1.6234,198700000.0
2009-09-21 17:46:00,1.6234,1.62365,1.6234,1.6236,162900000.0
2009-09-21 17:47:00,1.6237,1.6237,1.6231,1.62315,155200000.0
2009-09-21 17:48:00,1.62315,1.62315,1.6226,1.6226,225600000.0
2009-09-21 17:49:00,1.6226,1.62265,1.6223,1.62235,249400000.0
2009-09-21 17:50:00,1.6223,1.62235,1.6218,1.6218,315200000.0
2009-09-21 17:51:00,1.62185,1.6219,1.6217,1.6217,91500000.0
2009-09-21 17:52:00,1.6217,1.622,1.62165,1.62195,80300000.0
2009-09-21 17:53:00,1.62195,1.6221,1.6218,1.62185,141700000.0
2009-09-21 17:54:00,1.62185,1.6223,1.62185,1.622,115400000.0
2009-09-21 17:55:00,1.62205,1.62215,1.622,1.622,96400000.0
2009-09-21 17:56:00,1.622,1.6224,1.622,1.6223,45000000.0
2009-09-21 17:57:00,1.6223,1.6225,1.6223,1.6224,79500000.0
2009-09-21 17:58:00,1.6224,1.62245,1.62215,1.6222,94000000.0
2009-09-21 17:59:00,1.6222,1.6226,1.6222,1.6226,51800000.0
2009-09-21 18:00:00,1.6226,1.62305,1.62255,1.62295,190500000.0
2009-09-21 18:01:00,1.6229,1.62295,1.6227,1.62275,75100000.0
2009-09-21 18:02:00,1.6227,1.6229,1.62265,1.62275,17100000.0
2009-09-21 18:03:00,1.6227,1.6227,1.6225,1.6225,103300000.0
2009-09-21 18:04:00,1.6225,1.6225,1.6218,1.6218,122600000.0
2009-09-21 18:05:00,1.6218,1.62205,1.62175,1.622,79300000.0
2009-09-21 18:06:00,1.622,1.62265,1.622,1.6223,77700000.0
2009-09-21 18:07:00,1.6223,1.6224,1.6219,1.62195,203300000.0
2009-09-21 18:08:00,1.62195,1.62205,1.62195,1.62195,75500000.0
2009-09-21 18:09:00,1.62195,1.6223,1.6218,1.62205,76900000.0
2009-09-21 18:10:00,1.62205,1.62205,1.62175,1.622,99000000.0
2009-09-21 18:11:00,1.622,1.62235,1.62185,1.6221,191400000.0
2009-09-21 18:12:00,1.6222,1.6227,1.6222,1.62245,100500000.0
2009-09-21 18:13:00,1.62245,1.62245,1.62215,1.6223,92700000.0
2009-09-21 18:14:00,1.6223,1.62255,1.62195,1.622,322600000.0
2009-09-21 18:15:00,1.622,1.622,1.6217,1.62185,228200000.0
2009-09-21 18:16:00,1.62185,1.62185,1.6213,1.6214,112500000.0
2009-09-21 18:17:00,1.6214,1.622,1.6213,1.62175,85100000.0
2009-09-21 18:18:00,1.6218,1.62185,1.6216,1.6217,86900000.0
2009-09-21 18:19:00,1.62165,1.6219,1.6215,1.6219,70500000.0
2009-09-21 18:20:00,1.62195,1.62195,1.62145,1.6218,81700000.0
2009-09-21 18:21:00,1.6218,1.6221,1.62175,1.62205,30700000.0
2009-09-21 18:22:00,1.622,1.6221,1.62185,1.62185,98000000.0
2009-09-21 18:23:00,1.6219,1.62225,1.6218,1.62205,176800000.0
2009-09-21 18:24:00,1.622,1.62245,1.622,1.62215,153600000.0
2009-09-21 18:25:00,1.6221,1.6223,1.622,1.622,88300000.0
2009-09-21 18:26:00,1.62195,1.6221,1.62195,1.62205,22000000.0
2009-09-21 18:27:00,1.62205,1.6221,1.6218,1.622,32500000.0
2009-09-21 18:28:00,1.62205,1.62235,1.6217,1.622,373200000.0
2009-09-21 18:29:00,1.62205,1.6222,1.62145,1.62145,159600000.0
2009-09-21 18:30:00,1.6214,1.6214,1.621,1.621,192500000.0
2009-09-21 18:31:00,1.62095,1.6216,1.62095,1.62155,62200000.0
2009-09-21 18:32:00,1.6216,1.6216,1.62125,1.6213,41200000.0
2009-09-21 18:33:00,1.6213,1.6219,1.62125,1.6219,68600000.0
2009-09-21 18:34:00,1.62195,1.62195,1.6214,1.6214,121500000.0
2009-09-21 18:35:00,1.6214,1.6215,1.62135,1.6214,42800000.0
2009-09-21 18:36:00,1.62145,1.62185,1.62145,1.6216,50300000.0
2009-09-21 18:37:00,1.6216,1.62175,1.6216,1.6217,13200000.0
2009-09-21 18:38:00,1.62175,1.6222,1.62175,1.62215,93800000.0
2009-09-21 18:39:00,1.62215,1.62215,1.62205,1.6221,15800000.0
2009-09-21 18:40:00,1.6221,1.62215,1.62175,1.62195,95000000.0
2009-09-21 18:41:00,1.62195,1.62205,1.62195,1.622,72800000.0
2009-09-21 18:42:00,1.62205,1.62205,1.6214,1.6214,58000000.0
2009-09-21 18:43:00,1.6214,1.6216,1.6214,1.6215,28600000.0
2009-09-21 18:44:00,1.62145,1.62155,1.62135,1.62155,181900000.0
2009-09-21 18:45:00,1.62155,1.62185,1.6215,1.6215,163300000.0
2009-09-21 18:46:00,1.62165,1.62175,1.6213,1.6214,82400000.0
2009-09-21 18:47:00,1.62145,1.6216,1.6214,1.6214,17100000.0
2009-09-21 18:48:00,1.62145,1.6218,1.62145,1.6215,85500000.0
2009-09-21 18:49:00,1.6215,1.6216,1.6212,1.6212,28900000.0
2009-09-21 18:50:00,1.6212,1.6216,1.6211,1.62155,136600000.0
2009-09-21 18:51:00,1.6212,1.62145,1.6212,1.62145,11000000.0
2009-09-21 18:52:00,1.62145,1.6216,1.6211,1.6211,96200000.0
2009-09-21 18:53:00,1.6211,1.6212,1.62085,1.62085,93100000.0
2009-09-21 18:54:00,1.62085,1.62085,1.6205,1.62055,142900000.0
2009-09-21 18:55:00,1.6205,1.62065,1.62035,1.6204,241300000.0
2009-09-21 18:56:00,1.6204,1.6206,1.62035,1.6205,223500000.0
2009-09-21 18:57:00,1.6205,1.6206,1.6204,1.6206,54700000.0
2009-09-21 18:58:00,1.6206,1.6206,1.6203,1.6203,26800000.0
2009-09-21 18:59:00,1.6204,1.62065,1.62035,1.62035,58800000.0
2009-09-21 19:00:00,1.62035,1.6206,1.62035,1.6206,44800000.0
2009-09-21 19:01:00,1.6206,1.6206,1.6199,1.61995,82700000.0
2009-09-21 19:02:00,1.61995,1.62015,1.61955,1.62,290300000.0
2009-09-21 19:03:00,1.62,1.62,1.61985,1.61985,111800000.0
2009-09-21 19:04:00,1.61985,1.61985,1.61965,1.61975,115300000.0
2009-09-21 19:05:00,1.61975,1.6198,1.6197,1.61975,24700000.0
2009-09-21 19:06:00,1.61975,1.6199,1.6196,1.6197,58500000.0
2009-09-21 19:07:00,1.6197,1.61975,1.6196,1.6196,67600000.0
2009-09-21 19:08:00,1.6196,1.6198,1.6195,1.61965,70400000.0
2009-09-21 19:09:00,1.6197,1.61995,1.61965,1.61985,195400000.0
2009-09-21 19:10:00,1.61985,1.6201,1.61975,1.6201,125400000.0
2009-09-21 19:11:00,1.6201,1.62065,1.6201,1.62065,132500000.0
2009-09-21 19:12:00,1.62045,1.62045,1.6202,1.6203,138300000.0
2009-09-21 19:13:00,1.6203,1.6203,1.61985,1.6199,121100000.0
2009-09-21 19:14:00,1.6199,1.6199,1.6199,1.6199,21900000.0
2009-09-21 19:15:00,1.6199,1.61995,1.6198,1.61995,30900000.0
2009-09-21 19:16:00,1.61995,1.61995,1.6197,1.6197,75900000.0
2009-09-21 19:17:00,1.6197,1.61985,1.61945,1.61955,163500000.0
2009-09-21 19:18:00,1.61955,1.6196,1.61955,1.6196,98300000.0
2009-09-21 19:19:00,1.6196,1.6197,1.6195,1.6197,69200000.0
2009-09-21 19:20:00,1.6197,1.61975,1.61915,1.61915,188000000.0
2009-09-21 19:21:00,1.61915,1.6193,1.6191,1.6192,104100000.0
2009-09-21 19:22:00,1.61925,1.61935,1.61905,1.6193,138900000.0
2009-09-21 19:23:00,1.6193,1.61965,1.6193,1.61955,153400000.0
2009-09-21 19:24:00,1.61955,1.61955,1.61935,1.61935,49600000.0
2009-09-21 19:25:00,1.61935,1.6196,1.6192,1.61925,107700000.0
2009-09-21 19:26:00,1.6193,1.61935,1.61925,1.61925,62300000.0
2009-09-21 19:27:00,1.61925,1.6195,1.61925,1.6194,67100000.0
2009-09-21 19:28:00,1.6194,1.6195,1.61935,1.61945,67100000.0
2009-09-21 19:29:00,1.61945,1.6196,1.61945,1.61955,47600000.0
2009-09-21 19:30:00,1.61955,1.6198,1.6192,1.6192,97500000.0
2009-09-21 19:31:00,1.6192,1.61925,1.6191,1.61925,86500000.0
2009-09-21 19:32:00,1.61925,1.61945,1.61925,1.61925,32300000.0
2009-09-21 19:33:00,1.6193,1.61945,1.61925,1.61945,29400000.0
2009-09-21 19:34:00,1.6194,1.6194,1.61935,1.61935,32600000.0
2009-09-21 19:35:00,1.61935,1.61935,1.61935,1.61935,55200000.0
2009-09-21 19:36:00,1.61935,1.62005,1.61935,1.61995,126800000.0
2009-09-21 19:37:00,1.61995,1.62005,1.6199,1.62005,36600000.0
2009-09-21 19:38:00,1.62005,1.62005,1.62,1.62,19500000.0
2009-09-21 19:39:00,1.62,1.62005,1.61995,1.61995,90200000.0
2009-09-21 19:40:00,1.61995,1.62005,1.61995,1.62,35700000.0
2009-09-21 19:41:00,1.62,1.62005,1.61995,1.62005,50500000.0
2009-09-21 19:42:00,1.62005,1.62025,1.62,1.62025,71500000.0
2009-09-21 19:43:00,1.62025,1.62045,1.6202,1.62045,56800000.0
2009-09-21 19:44:00,1.62045,1.6206,1.62045,1.62055,59800000.0
2009-09-21 19:45:00,1.62055,1.62085,1.6205,1.6208,144200000.0
2009-09-21 19:46:00,1.62095,1.6212,1.6209,1.62115,122000000.0
2009-09-21 19:47:00,1.6212,1.62175,1.6212,1.62175,116300000.0
2009-09-21 19:48:00,1.62175,1.62175,1.62145,1.62145,53300000.0
2009-09-21 19:49:00,1.6214,1.62145,1.62135,1.62135,120100000.0
2009-09-21 19:50:00,1.62135,1.62145,1.62135,1.6214,107900000.0
2009-09-21 19:51:00,1.62135,1.6214,1.62085,1.621,141200000.0
2009-09-21 19:52:00,1.62095,1.62105,1.6209,1.621,27700000.0
2009-09-21 19:53:00,1.621,1.621,1.621,1.621,3900000.0
2009-09-21 19:54:00,1.621,1.621,1.62075,1.62085,54400000.0
2009-09-21 19:55:00,1.62085,1.62085,1.62065,1.6208,87700000.0
2009-09-21 19:56:00,1.6208,1.6211,1.6203,1.6203,166200000.0
2009-09-21 19:57:00,1.6203,1.6203,1.62005,1.62025,77900000.0
2009-09-21 19:58:00,1.62025,1.62045,1.62005,1.62005,109500000.0
2009-09-21 19:59:00,1.62005,1.6202,1.61985,1.6202,74100000.0
2009-09-21 20:00:00,1.6202,1.6207,1.6202,1.6203,154700000.0
2009-09-21 20:01:00,1.62035,1.62035,1.62015,1.62025,64100000.0
2009-09-21 20:02:00,1.62025,1.62025,1.6201,1.62015,26300000.0
2009-09-21 20:03:00,1.62015,1.6205,1.62015,1.6205,81900000.0
2009-09-21 20:04:00,1.62045,1.62045,1.62,1.62,56900000.0
2009-09-21 20:05:00,1.62,1.62,1.61975,1.61975,76700000.0
2009-09-21 20:06:00,1.61975,1.62,1.61975,1.62,33000000.0
2009-09-21 20:07:00,1.62015,1.62045,1.6201,1.6204,61400000.0
2009-09-21 20:08:00,1.6204,1.6204,1.6198,1.6198,50900000.0
2009-09-21 20:09:00,1.61975,1.6199,1.6197,1.61975,100900000.0
2009-09-21 20:10:00,1.61975,1.62,1.6196,1.6196,94100000.0
2009-09-21 20:11:00,1.6196,1.6196,1.6195,1.6195,73200000.0
2009-09-21 20:12:00,1.61955,1.6198,1.6192,1.6198,86000000.0
2009-09-21 20:13:00,1.6197,1.6199,1.6197,1.6199,21800000.0
2009-09-21 20:14:00,1.62,1.62005,1.61985,1.6199,56400000.0
2009-09-21 20:15:00,1.6198,1.6198,1.6194,1.6194,68600000.0
2009-09-21 20:16:00,1.6194,1.61945,1.6194,1.6194,82900000.0
2009-09-21 20:17:00,1.6194,1.6195,1.6194,1.6194,76100000.0
2009-09-21 20:18:00,1.6194,1.6195,1.61935,1.6195,56100000.0
2009-09-21 20:19:00,1.6195,1.6197,1.6195,1.61955,30200000.0
2009-09-21 20:20:00,1.6196,1.61975,1.61955,1.61965,53800000.0
2009-09-21 20:21:00,1.6197,1.61995,1.61965,1.61985,111700000.0
2009-09-21 20:22:00,1.61975,1.61975,1.61965,1.61965,15600000.0
2009-09-21 20:23:00,1.61965,1.62015,1.61965,1.61965,102000000.0
2009-09-21 20:24:00,1.61965,1.6197,1.61955,1.6197,82700000.0
2009-09-21 20:25:00,1.6197,1.6197,1.6197,1.6197,18300000.0
2009-09-21 20:26:00,1.6197,1.6197,1.61935,1.6194,111200000.0
2009-09-21 20:27:00,1.61945,1.61945,1.61935,1.61945,89000000.0
2009-09-21 20:28:00,1.61945,1.6198,1.61945,1.61955,172700000.0
2009-09-21 20:29:00,1.6196,1.61985,1.6196,1.61985,85900000.0
2009-09-21 20:30:00,1.61985,1.62015,1.61985,1.61995,147200000.0
2009-09-21 20:31:00,1.6199,1.61995,1.6195,1.61955,80300000.0
2009-09-21 20:32:00,1.6196,1.6198,1.6196,1.61975,119600000.0
2009-09-21 20:33:00,1.61975,1.6198,1.61975,1.6198,20600000.0
2009-09-21 20:34:00,1.61985,1.62,1.6198,1.6198,95400000.0
2009-09-21 20:35:00,1.6198,1.6198,1.6194,1.6194,71000000.0
2009-09-21 20:36:00,1.6194,1.6194,1.6192,1.6192,143800000.0
2009-09-21 20:37:00,1.6192,1.6193,1.61915,1.61925,150900000.0
2009-09-21 20:38:00,1.6192,1.61945,1.6191,1.6194,143800000.0
2009-09-21 20:39:00,1.6195,1.6195,1.61915,1.6193,103000000.0
2009-09-21 20:40:00,1.61935,1.6194,1.6193,1.6193,36400000.0
2009-09-21 20:41:00,1.6193,1.61955,1.6193,1.61945,97100000.0
2009-09-21 20:42:00,1.61945,1.61945,1.6194,1.6194,46200000.0
2009-09-21 20:43:00,1.6194,1.61945,1.6192,1.61935,115700000.0
2009-09-21 20:44:00,1.6193,1.6194,1.61905,1.61905,75000000.0
2009-09-21 20:45:00,1.61905,1.61905,1.61885,1.6189,119400000.0
2009-09-21 20:46:00,1.6188,1.61895,1.6188,1.61895,136100000.0
2009-09-21 20:47:00,1.61895,1.6191,1.6188,1.61885,96500000.0
2009-09-21 20:48:00,1.6189,1.6191,1.61885,1.6191,220800000.0
2009-09-21 20:49:00,1.6191,1.61925,1.61905,1.6191,113600000.0
2009-09-21 20:50:00,1.61905,1.61915,1.619,1.61905,94200000.0
2009-09-21 20:51:00,1.6191,1.6192,1.619,1.61915,214700000.0
2009-09-21 20:52:00,1.61915,1.61935,1.61905,1.6192,111800000.0
2009-09-21 20:53:00,1.6192,1.61935,1.6192,1.61935,116800000.0
2009-09-21 20:54:00,1.6194,1.6198,1.61935,1.6198,157200000.0
2009-09-21 20:55:00,1.6198,1.6199,1.6197,1.6197,103800000.0
2009-09-21 20:56:00,1.61975,1.6199,1.61975,1.6199,132500000.0
2009-09-21 20:57:00,1.6199,1.62,1.6198,1.6198,105000000.0
2009-09-21 20:58:00,1.61985,1.6199,1.6195,1.6195,257800000.0
2009-09-21 20:59:00,1.6195,1.61955,1.6191,1.6193,260400000.0
2009-09-21 21:00:00,1.61935,1.6194,1.61925,1.6193,180000000.0
2009-09-21 21:01:00,1.6193,1.6194,1.6191,1.6194,235200000.0
2009-09-21 21:02:00,1.6194,1.6194,1.6193,1.61935,55400000.0
2009-09-21 21:03:00,1.61935,1.61935,1.6192,1.61935,54800000.0
2009-09-21 21:04:00,1.61935,1.61945,1.61935,1.6194,89200000.0
2009-09-21 21:05:00,1.61945,1.61945,1.61925,1.61925,174500000.0
2009-09-21 21:06:00,1.61915,1.61925,1.61915,1.6192,64400000.0
2009-09-21 21:07:00,1.6192,1.61935,1.6192,1.6193,78000000.0
2009-09-21 21:08:00,1.6193,1.6193,1.6193,1.6193,10000000.0
2009-09-21 21:09:00,1.6193,1.6193,1.61925,1.6193,99800000.0
2009-09-21 21:10:00,1.6193,1.6193,1.6191,1.6192,128900000.0
2009-09-21 21:11:00,1.6192,1.61945,1.6192,1.61945,29000000.0
2009-09-21 21:12:00,1.61955,1.61955,1.61955,1.61955,47200000.0
2009-09-21 21:13:00,1.61955,1.6196,1.61955,1.6196,98100000.0
2009-09-21 21:14:00,1.6196,1.6199,1.6196,1.6199,102300000.0
2009-09-21 21:15:00,1.6199,1.61995,1.6196,1.61965,98000000.0
2009-09-21 21:16:00,1.61965,1.62,1.61965,1.61995,221300000.0
2009-09-21 21:17:00,1.61995,1.62015,1.61995,1.6201,223800000.0
2009-09-21 21:18:00,1.6201,1.62075,1.6201,1.6207,218300000.0
2009-09-21 21:19:00,1.6207,1.6209,1.6207,1.6207,152300000.0
2009-09-21 21:20:00,1.62075,1.62085,1.6207,1.6207,70300000.0
2009-09-21 21:21:00,1.6207,1.62075,1.6207,1.62075,85600000.0
2009-09-21 21:22:00,1.62075,1.6211,1.62075,1.62105,98100000.0
2009-09-21 21:23:00,1.62105,1.62115,1.6208,1.6208,113700000.0
2009-09-21 21:24:00,1.6208,1.6212,1.62075,1.6212,128800000.0
2009-09-21 21:25:00,1.62125,1.62125,1.62125,1.62125,3400000.0
2009-09-21 21:26:00,1.62115,1.6214,1.62115,1.62125,106900000.0
2009-09-21 21:27:00,1.62135,1.62175,1.6213,1.62155,255900000.0
2009-09-21 21:28:00,1.62155,1.62175,1.62155,1.62155,122400000.0
2009-09-21 21:29:00,1.62155,1.62175,1.62155,1.62165,141700000.0
2009-09-21 21:30:00,1.62165,1.62175,1.62155,1.62155,146700000.0
2009-09-21 21:31:00,1.62155,1.62155,1.6211,1.6213,171200000.0
2009-09-21 21:32:00,1.6213,1.62145,1.62105,1.62105,146700000.0
2009-09-21 21:33:00,1.621,1.6211,1.62095,1.621,84500000.0
2009-09-21 21:34:00,1.6211,1.6211,1.6209,1.621,120800000.0
2009-09-21 21:35:00,1.621,1.62105,1.6208,1.62095,133200000.0
2009-09-21 21:36:00,1.62095,1.621,1.62085,1.6209,138300000.0
2009-09-21 21:37:00,1.6209,1.62105,1.62085,1.62095,101800000.0
2009-09-21 21:38:00,1.62095,1.62095,1.6209,1.62095,62400000.0
2009-09-21 21:39:00,1.62095,1.62095,1.6209,1.6209,64800000.0
2009-09-21 21:40:00,1.6209,1.62095,1.62085,1.6209,61800000.0
2009-09-21 21:41:00,1.62085,1.62085,1.62045,1.6205,117300000.0
2009-09-21 21:42:00,1.6205,1.6205,1.62025,1.6203,75900000.0
2009-09-21 21:43:00,1.6203,1.6203,1.62,1.62005,155600000.0
2009-09-21 21:44:00,1.62005,1.62025,1.62,1.62015,86400000.0
2009-09-21 21:45:00,1.62015,1.62015,1.61965,1.61975,127300000.0
2009-09-21 21:46:00,1.61975,1.61995,1.61975,1.6198,106600000.0
2009-09-21 21:47:00,1.61975,1.61975,1.61975,1.61975,105800000.0
2009-09-21 21:48:00,1.61975,1.6198,1.6197,1.6197,37000000.0
2009-09-21 21:49:00,1.6196,1.61985,1.6196,1.6198,84400000.0
2009-09-21 21:50:00,1.6198,1.6201,1.6198,1.6201,148900000.0
2009-09-21 21:51:00,1.6201,1.6202,1.6201,1.6202,220000000.0
2009-09-21 21:52:00,1.6202,1.62025,1.6202,1.6202,57000000.0
2009-09-21 21:53:00,1.6202,1.6202,1.62015,1.62015,93800000.0
2009-09-21 21:54:00,1.62015,1.62025,1.62015,1.62025,150700000.0
2009-09-21 21:55:00,1.62025,1.62045,1.6202,1.62035,96500000.0
2009-09-21 21:56:00,1.62035,1.62035,1.62035,1.62035,54800000.0
2009-09-21 21:57:00,1.62035,1.6205,1.62035,1.62035,188000000.0
2009-09-21 21:58:00,1.62035,1.62055,1.62035,1.62045,377800000.0
2009-09-21 21:59:00,1.62045,1.62085,1.62045,1.62085,137400000.0
2009-09-21 22:00:00,1.62085,1.62095,1.6208,1.62085,152200000.0
2009-09-21 22:01:00,1.62085,1.62095,1.62085,1.6209,52300000.0
2009-09-21 22:02:00,1.62095,1.62095,1.62085,1.62085,12900000.0
2009-09-21 22:03:00,1.62085,1.62085,1.6208,1.62085,78900000.0
2009-09-21 22:04:00,1.62085,1.6209,1.6208,1.6208,16100000.0
2009-09-21 22:05:00,1.62075,1.62075,1.62065,1.62065,24400000.0
2009-09-21 22:06:00,1.62065,1.62065,1.6203,1.6204,89900000.0
2009-09-21 22:07:00,1.62045,1.62045,1.6204,1.6204,39800000.0
2009-09-21 22:08:00,1.62045,1.62045,1.6204,1.6204,6100000.0
2009-09-21 22:09:00,1.6204,1.6204,1.62025,1.62025,56100000.0
2009-09-21 22:10:00,1.62025,1.62045,1.6202,1.6204,107600000.0
2009-09-21 22:11:00,1.6204,1.6205,1.62025,1.6204,98000000.0
2009-09-21 22:12:00,1.6204,1.6204,1.6203,1.62035,9600000.0
2009-09-21 22:13:00,1.62035,1.62035,1.62005,1.62015,69500000.0
2009-09-21 22:14:00,1.6201,1.62025,1.62,1.62,34000000.0
2009-09-21 22:15:00,1.62,1.62,1.61985,1.62,80300000.0
2009-09-21 22:16:00,1.62005,1.62005,1.6199,1.6199,56400000.0
2009-09-21 22:17:00,1.6199,1.6199,1.61975,1.61975,51700000.0
2009-09-21 22:18:00,1.61975,1.61985,1.61965,1.61985,46800000.0
2009-09-21 22:19:00,1.61975,1.6198,1.61975,1.61975,9000000.0
2009-09-21 22:20:00,1.61975,1.6198,1.6197,1.61975,35700000.0
2009-09-21 22:21:00,1.61975,1.61975,1.6196,1.61965,34500000.0
2009-09-21 22:22:00,1.61965,1.6197,1.61965,1.6197,60400000.0
2009-09-21 22:23:00,1.6197,1.6197,1.61955,1.6196,76500000.0
2009-09-21 22:24:00,1.6196,1.61975,1.6196,1.6196,67400000.0
2009-09-21 22:25:00,1.61965,1.61975,1.61965,1.61975,25300000.0
2009-09-21 22:26:00,1.61985,1.61985,1.6198,1.61985,6400000.0
2009-09-21 22:27:00,1.6198,1.61985,1.61975,1.61975,13900000.0
2009-09-21 22:28:00,1.6198,1.6201,1.6198,1.6201,58000000.0
2009-09-21 22:29:00,1.62005,1.62005,1.62,1.62005,13200000.0
2009-09-21 22:30:00,1.62,1.62,1.6198,1.62,38900000.0
2009-09-21 22:31:00,1.6201,1.6201,1.6201,1.6201,3000000.0
2009-09-21 22:32:00,1.62005,1.6201,1.62005,1.6201,25000000.0
2009-09-21 22:33:00,1.62005,1.62035,1.62005,1.6203,21700000.0
2009-09-21 22:34:00,1.62035,1.62035,1.62025,1.62025,28900000.0
2009-09-21 22:35:00,1.62025,1.6203,1.6202,1.62025,12800000.0
2009-09-21 22:36:00,1.62025,1.62035,1.62025,1.6203,18100000.0
2009-09-21 22:37:00,1.62035,1.62075,1.6203,1.62075,43300000.0
2009-09-21 22:38:00,1.62065,1.62075,1.62055,1.62055,16600000.0
2009-09-21 22:39:00,1.62055,1.62055,1.62045,1.62045,29800000.0
2009-09-21 22:40:00,1.6205,1.62065,1.62045,1.62055,34600000.0
2009-09-21 22:41:00,1.62055,1.62135,1.62055,1.62135,37600000.0
2009-09-21 22:42:00,1.62135,1.62135,1.6211,1.62115,85000000.0
2009-09-21 22:43:00,1.62115,1.62115,1.6211,1.6211,55500000.0
2009-09-21 22:44:00,1.6211,1.6211,1.62105,1.62105,40600000.0
2009-09-21 22:45:00,1.62105,1.6212,1.62105,1.62105,79100000.0
2009-09-21 22:46:00,1.62105,1.62115,1.62105,1.62115,11300000.0
2009-09-21 22:47:00,1.62115,1.62115,1.62115,1.62115,2400000.0
2009-09-21 22:48:00,1.6213,1.62135,1.62115,1.62115,14700000.0
2009-09-21 22:49:00,1.62115,1.6212,1.62085,1.6211,89400000.0
2009-09-21 22:50:00,1.6211,1.6211,1.6211,1.6211,2400000.0
2009-09-21 22:51:00,1.6211,1.62115,1.6211,1.62115,14800000.0
2009-09-21 22:52:00,1.6211,1.6211,1.6211,1.6211,2400000.0
2009-09-21 22:53:00,1.62075,1.62111,1.62075,1.62096,74900000.0
2009-09-21 22:54:00,1.6211,1.6211,1.62105,1.62105,4000000.0
2009-09-21 22:55:00,1.621,1.6211,1.621,1.6211,17700000.0
2009-09-21 22:56:00,1.62085,1.62093,1.62075,1.62077,20800000.0
2009-09-21 22:57:00,1.62105,1.6211,1.6208,1.6208,59900000.0
2009-09-21 22:58:00,1.6208,1.62115,1.6208,1.62115,98800000.0
2009-09-21 22:59:00,1.6212,1.62145,1.62115,1.62145,69800000.0
2009-09-21 23:00:00,1.62145,1.62165,1.62125,1.6216,22700000.0
2009-09-21 23:01:00,1.6216,1.6216,1.62135,1.6214,14900000.0
2009-09-21 23:02:00,1.6214,1.6214,1.62105,1.62105,12900000.0
2009-09-21 23:03:00,1.62105,1.6213,1.621,1.6211,16600000.0
2009-09-21 23:04:00,1.6213,1.62145,1.621,1.62125,11900000.0
2009-09-21 23:05:00,1.62125,1.6214,1.62125,1.6214,13400000.0
2009-09-21 23:06:00,1.6214,1.6214,1.6214,1.6214,1000000.0
2009-09-21 23:07:00,1.62135,1.6214,1.62095,1.62135,13000000.0
2009-09-21 23:08:00,1.62135,1.62135,1.62105,1.6213,15900000.0
2009-09-21 23:09:00,1.62135,1.6214,1.62125,1.6214,6000000.0
2009-09-21 23:10:00,1.6214,1.6214,1.6212,1.6212,2600000.0
2009-09-21 23:11:00,1.6214,1.6214,1.6214,1.6214,4000000.0
2009-09-21 23:12:00,1.62135,1.6214,1.62135,1.6214,5000000.0
2009-09-21 23:13:00,1.6214,1.6214,1.6214,1.6214,5000000.0
2009-09-21 23:14:00,1.6214,1.6214,1.6214,1.6214,5000000.0
2009-09-21 23:15:00,1.62145,1.62145,1.62145,1.62145,7000000.0
2009-09-21 23:16:00,1.62145,1.62145,1.62115,1.62125,43700000.0
2009-09-21 23:17:00,1.62125,1.62145,1.62125,1.62145,12500000.0
2009-09-21 23:18:00,1.6212,1.62145,1.6212,1.6214,22900000.0
2009-09-21 23:19:00,1.6214,1.6214,1.62125,1.62135,16200000.0
2009-09-21 23:20:00,1.62125,1.6214,1.6212,1.6212,19200000.0
2009-09-21 23:21:00,1.6212,1.6212,1.6211,1.6211,8600000.0
2009-09-21 23:22:00,1.62105,1.6211,1.62105,1.6211,15200000.0
2009-09-21 23:23:00,1.62115,1.6215,1.6211,1.62145,76300000.0
2009-09-21 23:24:00,1.62145,1.6215,1.62135,1.6215,28600000.0
2009-09-21 23:25:00,1.62135,1.6215,1.62135,1.6215,25400000.0
2009-09-21 23:26:00,1.6215,1.6215,1.6211,1.6211,54500000.0
2009-09-21 23:27:00,1.6211,1.62115,1.6211,1.62115,23100000.0
2009-09-21 23:28:00,1.62115,1.6212,1.6211,1.6212,32400000.0
2009-09-21 23:29:00,1.62125,1.62125,1.62125,1.62125,3200000.0
2009-09-21 23:30:00,1.62125,1.62125,1.6212,1.6212,20200000.0
2009-09-21 23:31:00,1.6212,1.6212,1.62115,1.6212,45600000.0
2009-09-21 23:32:00,1.6212,1.6212,1.6211,1.6211,93000000.0
2009-09-21 23:33:00,1.6211,1.6211,1.62105,1.62105,12400000.0
2009-09-21 23:34:00,1.62071,1.62103,1.62071,1.62071,127100000.0
2009-09-21 23:35:00,1.62105,1.62105,1.6208,1.6208,19100000.0
2009-09-21 23:36:00,1.6208,1.6208,1.6208,1.6208,8000000.0
2009-09-21 23:37:00,1.62095,1.62095,1.62095,1.62095,1000000.0
2009-09-21 23:38:00,1.62095,1.62095,1.62085,1.62085,7000000.0
2009-09-21 23:39:00,1.6208,1.6208,1.6208,1.6208,2400000.0
2009-09-21 23:40:00,1.62085,1.62085,1.62085,1.62085,1000000.0
2009-09-21 23:41:00,1.62085,1.62085,1.62075,1.62075,10300000.0
2009-09-21 23:42:00,1.6207,1.6207,1.62065,1.6207,14700000.0
2009-09-21 23:43:00,1.62042,1.62062,1.62042,1.62056,16200000.0
2009-09-21 23:44:00,1.6207,1.62075,1.6207,1.6207,19400000.0
2009-09-21 23:45:00,1.6207,1.62075,1.62005,1.6205,80400000.0
2009-09-21 23:46:00,1.6205,1.6207,1.6205,1.62055,34700000.0
2009-09-21 23:47:00,1.62055,1.62065,1.6202,1.62055,119700000.0
2009-09-21 23:48:00,1.6204,1.6205,1.62025,1.6205,26400000.0
2009-09-21 23:49:00,1.62045,1.62045,1.6204,1.62045,20500000.0
2009-09-21 23:50:00,1.62036,1.62036,1.62013,1.62032,45500000.0
2009-09-21 23:51:00,1.62045,1.62045,1.62045,1.62045,2400000.0
2009-09-21 23:52:00,1.62029,1.62036,1.62015,1.62027,21400000.0
2009-09-21 23:53:00,1.62045,1.62055,1.62045,1.62055,62300000.0
2009-09-21 23:54:00,1.62055,1.62055,1.6205,1.6205,23100000.0
2009-09-21 23:55:00,1.6205,1.62075,1.62045,1.6207,83400000.0
2009-09-21 23:56:00,1.62065,1.62065,1.62065,1.62065,4000000.0
2009-09-21 23:57:00,1.62065,1.62065,1.62065,1.62065,5600000.0
2009-09-21 23:58:00,1.6206,1.62075,1.62055,1.62075,28700000.0
2009-09-21 23:59:00,1.62075,1.62075,1.6207,1.62075,15600000.0
2009-09-22 00:00:00,1.62075,1.6208,1.62065,1.6207,49100000.0
2009-09-22 00:01:00,1.6207,1.6207,1.6207,1.6207,2400000.0
2009-09-22 00:02:00,1.6207,1.6207,1.6207,1.6207,5600000.0
2009-09-22 00:03:00,1.6207,1.6207,1.6207,1.6207,2400000.0
2009-09-22 00:04:00,1.6209,1.62095,1.62085,1.62095,3000000.0
2009-09-22 00:05:00,1.6208,1.6208,1.6208,1.6208,2400000.0
2009-09-22 00:06:00,1.6208,1.6208,1.6208,1.6208,4800000.0
2009-09-22 00:07:00,1.6208,1.62105,1.6208,1.621,28000000.0
2009-09-22 00:08:00,1.621,1.6211,1.62095,1.62105,47900000.0
2009-09-22 00:09:00,1.62092,1.62098,1.62069,1.62072,26700000.0
2009-09-22 00:10:00,1.6211,1.62115,1.621,1.6211,42500000.0
2009-09-22 00:11:00,1.62115,1.62115,1.62105,1.6211,28700000.0
2009-09-22 00:12:00,1.6211,1.62115,1.62095,1.62105,26900000.0
2009-09-22 00:13:00,1.62105,1.6212,1.62095,1.62115,48700000.0
2009-09-22 00:14:00,1.62115,1.62115,1.62115,1.62115,11000000.0
2009-09-22 00:15:00,1.62115,1.62115,1.62115,1.62115,14400000.0
2009-09-22 00:16:00,1.62115,1.62145,1.62115,1.6214,21900000.0
2009-09-22 00:17:00,1.62145,1.6216,1.6213,1.62145,46900000.0
2009-09-22 00:18:00,1.62145,1.62145,1.62145,1.62145,3200000.0
2009-09-22 00:19:00,1.6214,1.62145,1.62135,1.62135,29600000.0
2009-09-22 00:20:00,1.62135,1.6214,1.621,1.6211,27000000.0
2009-09-22 00:21:00,1.6211,1.6211,1.6211,1.6211,3000000.0
2009-09-22 00:22:00,1.6211,1.6211,1.6211,1.6211,2600000.0
2009-09-22 00:23:00,1.62105,1.62105,1.621,1.62105,4400000.0
2009-09-22 00:24:00,1.621,1.6212,1.621,1.6211,8400000.0
2009-09-22 00:25:00,1.6212,1.62125,1.6212,1.62125,2000000.0
2009-09-22 00:26:00,1.6211,1.6211,1.62105,1.62105,6800000.0
2009-09-22 00:27:00,1.62105,1.6213,1.62105,1.6213,59100000.0
2009-09-22 00:28:00,1.62135,1.6214,1.6212,1.62125,8000000.0
2009-09-22 00:29:00,1.62125,1.62125,1.6209,1.62095,13400000.0
2009-09-22 00:30:00,1.621,1.621,1.6209,1.6209,62500000.0
2009-09-22 00:31:00,1.62095,1.62095,1.6209,1.6209,4000000.0
2009-09-22 00:32:00,1.6208,1.62095,1.62075,1.62095,41000000.0
2009-09-22 00:33:00,1.6209,1.6216,1.6207,1.6216,49800000.0
2009-09-22 00:34:00,1.6213,1.62145,1.62125,1.62125,14400000.0
2009-09-22 00:35:00,1.6212,1.62155,1.62105,1.62125,78000000.0
2009-09-22 00:36:00,1.6211,1.62125,1.6211,1.6212,91700000.0
2009-09-22 00:37:00,1.62115,1.62115,1.62115,1.62115,18700000.0
2009-09-22 00:38:00,1.62115,1.62115,1.621,1.62115,75300000.0
2009-09-22 00:39:00,1.62115,1.6214,1.62115,1.6214,23100000.0
2009-09-22 00:40:00,1.6214,1.6218,1.6214,1.62175,100700000.0
2009-09-22 00:41:00,1.6218,1.6218,1.62165,1.62165,67100000.0
2009-09-22 00:42:00,1.6216,1.62165,1.62155,1.62165,60100000.0
2009-09-22 00:43:00,1.62165,1.62165,1.6216,1.6216,6800000.0
2009-09-22 00:44:00,1.6217,1.62195,1.6217,1.6218,24400000.0
2009-09-22 00:45:00,1.6218,1.62205,1.62175,1.622,50100000.0
2009-09-22 00:46:00,1.6219,1.62205,1.6219,1.62195,80100000.0
2009-09-22 00:47:00,1.62195,1.622,1.62195,1.622,20100000.0
2009-09-22 00:48:00,1.62205,1.62205,1.6219,1.6219,63000000.0
2009-09-22 00:49:00,1.6219,1.62195,1.62175,1.62195,48500000.0
2009-09-22 00:50:00,1.62195,1.62195,1.62185,1.62195,31500000.0
2009-09-22 00:51:00,1.6219,1.62195,1.62185,1.62195,33000000.0
2009-09-22 00:52:00,1.6219,1.62195,1.6218,1.6219,77700000.0
2009-09-22 00:53:00,1.6219,1.62195,1.6219,1.62195,19700000.0
2009-09-22 00:54:00,1.62195,1.622,1.62195,1.62195,107300000.0
2009-09-22 00:55:00,1.62195,1.62195,1.62185,1.6219,31900000.0
2009-09-22 00:56:00,1.6219,1.62195,1.62175,1.62185,50400000.0
2009-09-22 00:57:00,1.62185,1.62185,1.62165,1.6217,75100000.0
2009-09-22 00:58:00,1.6217,1.62185,1.62155,1.6218,63600000.0
2009-09-22 00:59:00,1.6218,1.622,1.6218,1.6219,40300000.0
2009-09-22 01:00:00,1.6219,1.6219,1.62185,1.6219,64600000.0
2009-09-22 01:01:00,1.6219,1.62195,1.6219,1.6219,53300000.0
2009-09-22 01:02:00,1.6219,1.6219,1.62185,1.62185,25000000.0
2009-09-22 01:03:00,1.62185,1.62185,1.62175,1.6218,26200000.0
2009-09-22 01:04:00,1.6218,1.62185,1.6216,1.62175,109400000.0
2009-09-22 01:05:00,1.62175,1.62175,1.62155,1.6216,42500000.0
2009-09-22 01:06:00,1.6216,1.6218,1.6216,1.62175,75200000.0
2009-09-22 01:07:00,1.62175,1.62195,1.62175,1.62195,49200000.0
2009-09-22 01:08:00,1.62195,1.62195,1.6218,1.6218,10700000.0
2009-09-22 01:09:00,1.6218,1.6218,1.62175,1.62175,34400000.0
2009-09-22 01:10:00,1.6217,1.6217,1.62155,1.62155,100800000.0
2009-09-22 01:11:00,1.62155,1.6217,1.62155,1.6217,88600000.0
2009-09-22 01:12:00,1.6217,1.622,1.6217,1.622,197000000.0
2009-09-22 01:13:00,1.622,1.6224,1.622,1.6222,66500000.0
2009-09-22 01:14:00,1.6222,1.6224,1.6222,1.6224,70800000.0
2009-09-22 01:15:00,1.6224,1.62245,1.62225,1.6223,59200000.0
2009-09-22 01:16:00,1.6223,1.6224,1.6223,1.6224,79600000.0
2009-09-22 01:17:00,1.6224,1.6224,1.6224,1.6224,22800000.0
2009-09-22 01:18:00,1.6224,1.6226,1.62235,1.62245,51700000.0
2009-09-22 01:19:00,1.62245,1.62245,1.62245,1.62245,34400000.0
2009-09-22 01:20:00,1.62245,1.6225,1.62245,1.6225,24800000.0
2009-09-22 01:21:00,1.6225,1.62255,1.6225,1.6225,57900000.0
2009-09-22 01:22:00,1.6225,1.6225,1.6225,1.6225,80100000.0
2009-09-22 01:23:00,1.6225,1.6225,1.6224,1.6224,18100000.0
2009-09-22 01:24:00,1.62235,1.62245,1.62235,1.6224,12500000.0
2009-09-22 01:25:00,1.6223,1.6223,1.6222,1.6222,39300000.0
2009-09-22 01:26:00,1.62225,1.62225,1.6221,1.6221,24600000.0
2009-09-22 01:27:00,1.6221,1.6222,1.6221,1.6222,23700000.0
2009-09-22 01:28:00,1.6222,1.6222,1.6222,1.6222,7400000.0
2009-09-22 01:29:00,1.6222,1.62235,1.6222,1.62235,35500000.0
2009-09-22 01:30:00,1.62235,1.6224,1.62235,1.6224,32100000.0
2009-09-22 01:31:00,1.6224,1.6224,1.62235,1.62235,37900000.0
2009-09-22 01:32:00,1.6224,1.62245,1.62205,1.6221,67700000.0
2009-09-22 01:33:00,1.6221,1.6221,1.6221,1.6221,1000000.0
2009-09-22 01:34:00,1.62215,1.6224,1.62215,1.62215,54000000.0
2009-09-22 01:35:00,1.62215,1.62215,1.622,1.622,24700000.0
2009-09-22 01:36:00,1.62195,1.62195,1.6216,1.62165,44090000.0
2009-09-22 01:37:00,1.62165,1.62175,1.62165,1.62165,14400000.0
2009-09-22 01:38:00,1.62165,1.6217,1.62145,1.6216,36600000.0
2009-09-22 01:39:00,1.6216,1.6216,1.62155,1.62155,38400000.0
2009-09-22 01:40:00,1.6215,1.6215,1.62135,1.6214,35200000.0
2009-09-22 01:41:00,1.6214,1.62155,1.6214,1.62145,42400000.0
2009-09-22 01:42:00,1.62145,1.6215,1.6214,1.6215,27400000.0
2009-09-22 01:43:00,1.6215,1.6215,1.6214,1.6214,39200000.0
2009-09-22 01:44:00,1.6214,1.6214,1.62135,1.62135,29200000.0
2009-09-22 01:45:00,1.62135,1.6214,1.62135,1.62135,15200000.0
2009-09-22 01:46:00,1.62135,1.62135,1.62125,1.6213,36000000.0
2009-09-22 01:47:00,1.6213,1.6213,1.6213,1.6213,16800000.0
2009-09-22 01:48:00,1.6213,1.62135,1.62125,1.6213,43400000.0
2009-09-22 01:49:00,1.6213,1.62135,1.62125,1.6213,81200000.0
2009-09-22 01:50:00,1.6213,1.62145,1.62115,1.6212,128400000.0
2009-09-22 01:51:00,1.62125,1.62155,1.6212,1.62145,102000000.0
2009-09-22 01:52:00,1.6214,1.62175,1.6214,1.6217,38600000.0
2009-09-22 01:53:00,1.62175,1.62175,1.6217,1.62175,7000000.0
2009-09-22 01:54:00,1.6217,1.62175,1.6217,1.62175,4200000.0
2009-09-22 01:55:00,1.6218,1.6221,1.6217,1.6218,108000000.0
2009-09-22 01:56:00,1.6218,1.6218,1.6218,1.6218,1600000.0
2009-09-22 01:57:00,1.6218,1.62185,1.6215,1.6217,47600000.0
2009-09-22 01:58:00,1.62165,1.62165,1.6216,1.62165,10600000.0
2009-09-22 01:59:00,1.62165,1.62165,1.62165,1.62165,7000000.0
2009-09-22 02:00:00,1.6216,1.62205,1.6216,1.622,123400000.0
2009-09-22 02:01:00,1.62195,1.62205,1.62195,1.62205,25000000.0
2009-09-22 02:02:00,1.6221,1.6229,1.6221,1.6228,33200000.0
2009-09-22 02:03:00,1.62275,1.62275,1.6224,1.62245,43200000.0
2009-09-22 02:04:00,1.62245,1.62255,1.62245,1.62245,45800000.0
2009-09-22 02:05:00,1.62245,1.6225,1.62245,1.62245,29800000.0
2009-09-22 02:06:00,1.62245,1.62275,1.62245,1.62275,33500000.0
2009-09-22 02:07:00,1.62275,1.62305,1.62275,1.62295,133600000.0
2009-09-22 02:08:00,1.6229,1.62295,1.62225,1.6224,123300000.0
2009-09-22 02:09:00,1.62235,1.6228,1.62235,1.62275,150900000.0
2009-09-22 02:10:00,1.62275,1.62295,1.62275,1.6228,38800000.0
2009-09-22 02:11:00,1.62285,1.62285,1.6228,1.62285,12400000.0
2009-09-22 02:12:00,1.6228,1.62285,1.62275,1.6228,20300000.0
2009-09-22 02:13:00,1.6228,1.6228,1.62265,1.62265,39000000.0
2009-09-22 02:14:00,1.62265,1.6227,1.62255,1.6226,47700000.0
2009-09-22 02:15:00,1.6226,1.6226,1.6223,1.6223,39600000.0
2009-09-22 02:16:00,1.6223,1.6223,1.62215,1.62215,24400000.0
2009-09-22 02:17:00,1.62215,1.6222,1.62205,1.62215,17500000.0
2009-09-22 02:18:00,1.6222,1.62255,1.6222,1.62255,18300000.0
2009-09-22 02:19:00,1.6226,1.62305,1.6226,1.62295,35000000.0
2009-09-22 02:20:00,1.62295,1.62295,1.6229,1.6229,5900000.0
2009-09-22 02:21:00,1.6229,1.623,1.62205,1.62205,117000000.0
2009-09-22 02:22:00,1.62205,1.62205,1.6218,1.6219,59800000.0
2009-09-22 02:23:00,1.622,1.622,1.6218,1.6218,33900000.0
2009-09-22 02:24:00,1.62185,1.62185,1.62185,1.62185,12200000.0
2009-09-22 02:25:00,1.62185,1.62265,1.62185,1.62265,86000000.0
2009-09-22 02:26:00,1.62265,1.62265,1.6225,1.6225,24000000.0
2009-09-22 02:27:00,1.6225,1.6226,1.62235,1.6225,111000000.0
2009-09-22 02:28:00,1.62245,1.6225,1.6218,1.6218,102600000.0
2009-09-22 02:29:00,1.6218,1.6222,1.6218,1.6222,66400000.0
2009-09-22 02:30:00,1.6222,1.6222,1.6221,1.6221,37000000.0
2009-09-22 02:31:00,1.6221,1.6221,1.62205,1.62205,29100000.0
2009-09-22 02:32:00,1.62205,1.6222,1.62205,1.6222,52200000.0
2009-09-22 02:33:00,1.6222,1.6222,1.6222,1.6222,9600000.0
2009-09-22 02:34:00,1.6222,1.623,1.6222,1.623,112000000.0
2009-09-22 02:35:00,1.62295,1.62315,1.6228,1.6231,115800000.0
2009-09-22 02:36:00,1.6231,1.6235,1.6231,1.6235,137300000.0
2009-09-22 02:37:00,1.62355,1.6238,1.62345,1.6238,102660000.0
2009-09-22 02:38:00,1.6238,1.6239,1.62365,1.6237,91200000.0
2009-09-22 02:39:00,1.6237,1.62375,1.6236,1.6236,71100000.0
2009-09-22 02:40:00,1.6235,1.6236,1.623,1.62335,152800000.0
2009-09-22 02:41:00,1.62335,1.6234,1.6233,1.62335,66700000.0
2009-09-22 02:42:00,1.6233,1.62355,1.6233,1.62345,120800000.0
2009-09-22 02:43:00,1.62345,1.6237,1.62345,1.62355,37000000.0
2009-09-22 02:44:00,1.6236,1.624,1.62355,1.62395,35800000.0
2009-09-22 02:45:00,1.62395,1.62445,1.62395,1.62445,40500000.0
2009-09-22 02:46:00,1.62445,1.6246,1.62445,1.6246,63400000.0
2009-09-22 02:47:00,1.62455,1.62455,1.6242,1.62445,171800000.0
2009-09-22 02:48:00,1.6244,1.6244,1.624,1.624,106800000.0
2009-09-22 02:49:00,1.62395,1.62415,1.6236,1.6238,218100000.0
2009-09-22 02:50:00,1.62375,1.62385,1.6236,1.6237,193200000.0
2009-09-22 02:51:00,1.62375,1.62395,1.6237,1.62385,89900000.0
2009-09-22 02:52:00,1.62385,1.62385,1.6233,1.6234,219300000.0
2009-09-22 02:53:00,1.6234,1.6235,1.6234,1.6235,56000000.0
2009-09-22 02:54:00,1.6235,1.6237,1.62345,1.6236,29400000.0
2009-09-22 02:55:00,1.62365,1.6237,1.62345,1.62345,15300000.0
2009-09-22 02:56:00,1.6234,1.6234,1.62315,1.6233,31500000.0
2009-09-22 02:57:00,1.62335,1.62335,1.6232,1.62325,6000000.0
2009-09-22 02:58:00,1.62315,1.62325,1.62315,1.6232,12700000.0
2009-09-22 02:59:00,1.62315,1.62325,1.62315,1.6232,7700000.0
2009-09-22 03:00:00,1.62325,1.62325,1.62325,1.62325,6000000.0
2009-09-22 03:01:00,1.62315,1.62355,1.6231,1.62345,34400000.0
2009-09-22 03:02:00,1.62345,1.62345,1.6232,1.6233,13600000.0
2009-09-22 03:03:00,1.62325,1.6235,1.62325,1.62345,36200000.0
2009-09-22 03:04:00,1.6235,1.6235,1.6233,1.6234,33200000.0
2009-09-22 03:05:00,1.62345,1.6235,1.62345,1.6235,22000000.0
2009-09-22 03:06:00,1.6235,1.6238,1.6235,1.6237,55500000.0
2009-09-22 03:07:00,1.6237,1.6237,1.6237,1.6237,10400000.0
2009-09-22 03:08:00,1.62375,1.624,1.6237,1.6239,75800000.0
2009-09-22 03:09:00,1.62385,1.6241,1.6238,1.6239,81000000.0
2009-09-22 03:10:00,1.6239,1.6241,1.62385,1.62405,74600000.0
2009-09-22 03:11:00,1.62405,1.6244,1.62405,1.62435,89000000.0
2009-09-22 03:12:00,1.62445,1.62465,1.6238,1.62385,161900000.0
2009-09-22 03:13:00,1.62385,1.62405,1.62385,1.62385,44000000.0
2009-09-22 03:14:00,1.62385,1.6243,1.62385,1.62415,38700000.0
2009-09-22 03:15:00,1.62415,1.6244,1.62415,1.62435,32000000.0
2009-09-22 03:16:00,1.62435,1.62445,1.6241,1.6242,77000000.0
2009-09-22 03:17:00,1.6242,1.6242,1.62415,1.62415,16400000.0
2009-09-22 03:18:00,1.62415,1.6242,1.62405,1.62415,51300000.0
2009-09-22 03:19:00,1.62415,1.6242,1.62415,1.6242,101400000.0
2009-09-22 03:20:00,1.6242,1.62435,1.62415,1.6243,37100000.0
2009-09-22 03:21:00,1.6243,1.62435,1.62415,1.62415,31400000.0
2009-09-22 03:22:00,1.6242,1.6242,1.6241,1.62415,10000000.0
2009-09-22 03:23:00,1.62415,1.62415,1.62405,1.6241,23000000.0
2009-09-22 03:24:00,1.6241,1.6242,1.62405,1.6241,103700000.0
2009-09-22 03:25:00,1.6241,1.6242,1.6241,1.6242,50700000.0
2009-09-22 03:26:00,1.6242,1.62445,1.6242,1.6243,83900000.0
2009-09-22 03:27:00,1.6243,1.6244,1.62425,1.62425,42100000.0
2009-09-22 03:28:00,1.62425,1.62435,1.62425,1.62435,35800000.0
2009-09-22 03:29:00,1.6243,1.6243,1.62425,1.62425,43800000.0
2009-09-22 03:30:00,1.6243,1.6244,1.62425,1.62425,27200000.0
2009-09-22 03:31:00,1.62425,1.6244,1.6241,1.62415,21600000.0
2009-09-22 03:32:00,1.62415,1.62415,1.62385,1.62395,45200000.0
2009-09-22 03:33:00,1.624,1.6241,1.62395,1.62405,15300000.0
2009-09-22 03:34:00,1.6241,1.6241,1.62395,1.624,19700000.0
2009-09-22 03:35:00,1.624,1.6241,1.62385,1.624,67100000.0
2009-09-22 03:36:00,1.624,1.624,1.6236,1.62365,45800000.0
2009-09-22 03:37:00,1.62365,1.6237,1.62365,1.6237,22100000.0
2009-09-22 03:38:00,1.6237,1.6237,1.6237,1.6237,2000000.0
2009-09-22 03:39:00,1.6237,1.6237,1.62365,1.6237,22800000.0
2009-09-22 03:40:00,1.6237,1.6237,1.62335,1.6234,55200000.0
2009-09-22 03:41:00,1.6234,1.6235,1.6233,1.6235,39600000.0
2009-09-22 03:42:00,1.6236,1.62365,1.6235,1.6236,70600000.0
2009-09-22 03:43:00,1.6236,1.62365,1.62335,1.6235,68200000.0
2009-09-22 03:44:00,1.6235,1.6235,1.6234,1.6234,36600000.0
2009-09-22 03:45:00,1.6234,1.62345,1.62335,1.62345,64800000.0
2009-09-22 03:46:00,1.6235,1.62375,1.6234,1.6237,42100000.0
2009-09-22 03:47:00,1.62375,1.62375,1.6237,1.62375,57000000.0
2009-09-22 03:48:00,1.62375,1.62405,1.62375,1.62395,71600000.0
2009-09-22 03:49:00,1.62395,1.624,1.62395,1.62395,18800000.0
2009-09-22 03:50:00,1.62395,1.62395,1.62395,1.62395,2600000.0
2009-09-22 03:51:00,1.62395,1.62395,1.62365,1.62365,49400000.0
2009-09-22 03:52:00,1.6237,1.62375,1.62365,1.6237,63600000.0
2009-09-22 03:53:00,1.6237,1.62375,1.62365,1.6237,16000000.0
2009-09-22 03:54:00,1.6237,1.6237,1.6237,1.6237,2000000.0
2009-09-22 03:55:00,1.6237,1.624,1.6237,1.62385,49000000.0
2009-09-22 03:56:00,1.62385,1.62395,1.62385,1.62395,34000000.0
2009-09-22 03:57:00,1.62395,1.62395,1.62395,1.62395,10000000.0
2009-09-22 03:58:00,1.62395,1.62395,1.62375,1.62375,33200000.0
2009-09-22 03:59:00,1.62375,1.624,1.6236,1.624,95600000.0
2009-09-22 04:00:00,1.62395,1.62395,1.6237,1.62375,139200000.0
2009-09-22 04:01:00,1.62375,1.6238,1.6237,1.62375,75800000.0
2009-09-22 04:02:00,1.62375,1.6239,1.62365,1.6239,113000000.0
2009-09-22 04:03:00,1.62395,1.624,1.6239,1.624,11400000.0
2009-09-22 04:04:00,1.624,1.62435,1.624,1.6242,58000000.0
2009-09-22 04:05:00,1.6242,1.6242,1.62395,1.62395,36600000.0
2009-09-22 04:06:00,1.62395,1.62455,1.6239,1.6244,68800000.0
2009-09-22 04:07:00,1.62445,1.62465,1.62435,1.62465,21600000.0
2009-09-22 04:08:00,1.6247,1.6247,1.62465,1.6247,52200000.0
2009-09-22 04:09:00,1.6247,1.6247,1.62435,1.62435,30300000.0
2009-09-22 04:10:00,1.62435,1.6244,1.62435,1.62435,55300000.0
2009-09-22 04:11:00,1.6244,1.6244,1.62435,1.62435,6700000.0
2009-09-22 04:12:00,1.6242,1.62423,1.6242,1.62423,19400000.0
2009-09-22 04:13:00,1.62435,1.62465,1.62435,1.62465,65300000.0
2009-09-22 04:14:00,1.62475,1.625,1.6247,1.625,134800000.0
2009-09-22 04:15:00,1.625,1.6252,1.62475,1.6252,82700000.0
2009-09-22 04:16:00,1.62525,1.62535,1.62525,1.62525,16200000.0
2009-09-22 04:17:00,1.62525,1.6255,1.62525,1.62545,27800000.0
2009-09-22 04:18:00,1.62545,1.6255,1.6254,1.6254,35400000.0
2009-09-22 04:19:00,1.6254,1.6256,1.6254,1.62545,91700000.0
2009-09-22 04:20:00,1.62555,1.62555,1.62535,1.62535,68300000.0
2009-09-22 04:21:00,1.62535,1.62535,1.62515,1.6253,30900000.0
2009-09-22 04:22:00,1.6253,1.6254,1.62525,1.6254,17000000.0
2009-09-22 04:23:00,1.6254,1.62545,1.6252,1.62535,60000000.0
2009-09-22 04:24:00,1.62535,1.62535,1.6252,1.6252,23400000.0
2009-09-22 04:25:00,1.6252,1.6252,1.625,1.6251,121200000.0
2009-09-22 04:26:00,1.62505,1.62515,1.62505,1.62515,28300000.0
2009-09-22 04:27:00,1.6252,1.62525,1.62505,1.6252,41500000.0
2009-09-22 04:28:00,1.6252,1.6253,1.6252,1.6252,36700000.0
2009-09-22 04:29:00,1.6252,1.6252,1.6252,1.6252,13400000.0
2009-09-22 04:30:00,1.6252,1.6252,1.6252,1.6252,25400000.0
2009-09-22 04:31:00,1.6252,1.62545,1.6252,1.6254,27800000.0
2009-09-22 04:32:00,1.6254,1.62555,1.62535,1.62535,39500000.0
2009-09-22 04:33:00,1.6253,1.62555,1.62525,1.62555,40900000.0
2009-09-22 04:34:00,1.6255,1.62565,1.6255,1.62555,40700000.0
2009-09-22 04:35:00,1.62555,1.6258,1.62535,1.62545,77900000.0
2009-09-22 04:36:00,1.6255,1.62555,1.62545,1.62555,12100000.0
2009-09-22 04:37:00,1.62555,1.62555,1.62555,1.62555,6400000.0
2009-09-22 04:38:00,1.62555,1.62555,1.6255,1.6255,7200000.0
2009-09-22 04:39:00,1.6255,1.6255,1.6252,1.6252,123400000.0
2009-09-22 04:40:00,1.6252,1.6253,1.6252,1.6253,7600000.0
2009-09-22 04:41:00,1.6253,1.6253,1.6253,1.6253,1000000.0
2009-09-22 04:42:00,1.6253,1.6253,1.62515,1.62515,12800000.0
2009-09-22 04:43:00,1.6251,1.6251,1.62485,1.62495,112200000.0
2009-09-22 04:44:00,1.62495,1.62495,1.62475,1.62485,36200000.0
2009-09-22 04:45:00,1.62485,1.62495,1.62475,1.62495,34800000.0
2009-09-22 04:46:00,1.6249,1.62495,1.62485,1.62485,10100000.0
2009-09-22 04:47:00,1.62485,1.6249,1.6247,1.62485,20600000.0
2009-09-22 04:48:00,1.625,1.62515,1.6249,1.62505,32500000.0
2009-09-22 04:49:00,1.62505,1.62505,1.625,1.625,10800000.0
2009-09-22 04:50:00,1.625,1.62505,1.625,1.62505,5200000.0
2009-09-22 04:51:00,1.62505,1.62515,1.625,1.625,12000000.0
2009-09-22 04:52:00,1.625,1.6251,1.625,1.625,11000000.0
2009-09-22 04:53:00,1.625,1.6251,1.625,1.625,15000000.0
2009-09-22 04:54:00,1.625,1.625,1.6249,1.6249,8400000.0
2009-09-22 04:55:00,1.62485,1.62505,1.62485,1.62505,2000000.0
2009-09-22 04:56:00,1.62495,1.62495,1.6247,1.6247,49800000.0
2009-09-22 04:57:00,1.6247,1.6247,1.6245,1.6245,109600000.0
2009-09-22 04:58:00,1.6245,1.6247,1.6245,1.62465,85200000.0
2009-09-22 04:59:00,1.62465,1.62465,1.6245,1.6245,39800000.0
2009-09-22 05:00:00,1.6245,1.6245,1.6245,1.6245,114900000.0
2009-09-22 05:01:00,1.6245,1.6248,1.6245,1.6248,75200000.0
2009-09-22 05:02:00,1.6248,1.6248,1.6248,1.6248,16000000.0
2009-09-22 05:03:00,1.6248,1.6248,1.6248,1.6248,20800000.0
2009-09-22 05:04:00,1.6248,1.62485,1.62465,1.6248,59400000.0
2009-09-22 05:05:00,1.6248,1.6248,1.62445,1.6245,59800000.0
2009-09-22 05:06:00,1.6244,1.6245,1.62425,1.6245,74800000.0
2009-09-22 05:07:00,1.62445,1.62445,1.6243,1.62435,41800000.0
2009-09-22 05:08:00,1.62435,1.62435,1.6243,1.6243,18400000.0
2009-09-22 05:09:00,1.6243,1.6244,1.6241,1.62415,128600000.0
2009-09-22 05:10:00,1.62415,1.6242,1.62415,1.6242,24000000.0
2009-09-22 05:11:00,1.6242,1.62425,1.6242,1.6242,43000000.0
2009-09-22 05:12:00,1.6242,1.62425,1.6242,1.62425,43600000.0
2009-09-22 05:13:00,1.62425,1.62425,1.62425,1.62425,4000000.0
2009-09-22 05:14:00,1.6243,1.62435,1.6243,1.62435,14400000.0
2009-09-22 05:15:00,1.62435,1.62435,1.6243,1.62435,16100000.0
2009-09-22 05:16:00,1.62435,1.62435,1.6243,1.62435,26500000.0
2009-09-22 05:17:00,1.6244,1.6244,1.6244,1.6244,32800000.0
2009-09-22 05:18:00,1.62445,1.6245,1.62445,1.6245,27200000.0
2009-09-22 05:19:00,1.6246,1.62465,1.62445,1.62445,107700000.0
2009-09-22 05:20:00,1.62445,1.62445,1.6244,1.6244,29100000.0
2009-09-22 05:21:00,1.6244,1.6244,1.62415,1.6242,51500000.0
2009-09-22 05:22:00,1.62415,1.62415,1.62415,1.62415,29400000.0
2009-09-22 05:23:00,1.6242,1.6243,1.6242,1.62425,26700000.0
2009-09-22 05:24:00,1.62425,1.62425,1.6238,1.62385,73500000.0
2009-09-22 05:25:00,1.62385,1.624,1.62385,1.624,32000000.0
2009-09-22 05:26:00,1.6241,1.62415,1.62405,1.62415,87900000.0
2009-09-22 05:27:00,1.62415,1.62435,1.6241,1.6243,161700000.0
2009-09-22 05:28:00,1.6243,1.6243,1.6243,1.6243,24800000.0
2009-09-22 05:29:00,1.62435,1.6244,1.6242,1.6242,30200000.0
2009-09-22 05:30:00,1.6242,1.6242,1.6242,1.6242,22000000.0
2009-09-22 05:31:00,1.6242,1.6244,1.6242,1.62425,69800000.0
2009-09-22 05:32:00,1.62425,1.62425,1.62415,1.62415,20500000.0
2009-09-22 05:33:00,1.6242,1.6242,1.6242,1.6242,3000000.0
2009-09-22 05:34:00,1.6242,1.6242,1.62415,1.62415,116500000.0
2009-09-22 05:35:00,1.62415,1.62425,1.6241,1.6242,128600000.0
2009-09-22 05:36:00,1.6242,1.62425,1.6242,1.62425,9600000.0
2009-09-22 05:37:00,1.62425,1.6246,1.62425,1.6244,190400000.0
2009-09-22 05:38:00,1.6245,1.6245,1.6243,1.62435,108300000.0
2009-09-22 05:39:00,1.6243,1.6243,1.6242,1.62425,90900000.0
2009-09-22 05:40:00,1.62425,1.62435,1.62425,1.62425,26400000.0
2009-09-22 05:41:00,1.62425,1.62425,1.62425,1.62425,8800000.0
2009-09-22 05:42:00,1.62425,1.6243,1.62425,1.6243,74500000.0
2009-09-22 05:43:00,1.6243,1.6243,1.6243,1.6243,88500000.0
2009-09-22 05:44:00,1.6243,1.6243,1.62405,1.6241,195800000.0
2009-09-22 05:45:00,1.6241,1.6243,1.6241,1.6243,52800000.0
2009-09-22 05:46:00,1.6243,1.6243,1.62415,1.6242,31600000.0
2009-09-22 05:47:00,1.6242,1.6242,1.624,1.624,70700000.0
2009-09-22 05:48:00,1.62405,1.6241,1.6239,1.6239,72600000.0
2009-09-22 05:49:00,1.62385,1.6239,1.62365,1.6237,96200000.0
2009-09-22 05:50:00,1.6237,1.6237,1.6236,1.6236,218600000.0
2009-09-22 05:51:00,1.6236,1.62395,1.6236,1.62395,101000000.0
2009-09-22 05:52:00,1.62395,1.6241,1.62395,1.6241,152500000.0
2009-09-22 05:53:00,1.6241,1.62435,1.6241,1.6243,68100000.0
2009-09-22 05:54:00,1.6243,1.6243,1.62425,1.6243,26600000.0
2009-09-22 05:55:00,1.62425,1.62425,1.6242,1.6242,39200000.0
2009-09-22 05:56:00,1.6242,1.6242,1.6242,1.6242,60100000.0
2009-09-22 05:57:00,1.6242,1.62425,1.6242,1.62425,20800000.0
2009-09-22 05:58:00,1.62425,1.62425,1.62425,1.62425,16000000.0
2009-09-22 05:59:00,1.62425,1.62425,1.62425,1.62425,68800000.0
2009-09-22 06:00:00,1.62425,1.6244,1.62425,1.62435,139000000.0
2009-09-22 06:01:00,1.62435,1.62435,1.6243,1.6243,166000000.0
2009-09-22 06:02:00,1.6243,1.6243,1.6243,1.6243,18400000.0
2009-09-22 06:03:00,1.62435,1.6244,1.62435,1.6244,224600000.0
2009-09-22 06:04:00,1.62445,1.62445,1.6244,1.6244,34800000.0
2009-09-22 06:05:00,1.6244,1.6244,1.62435,1.62435,164800000.0
2009-09-22 06:06:00,1.6244,1.62455,1.6244,1.62445,28000000.0
2009-09-22 06:07:00,1.6246,1.6246,1.6245,1.6246,89900000.0
2009-09-22 06:08:00,1.6246,1.62465,1.6245,1.62455,98200000.0
2009-09-22 06:09:00,1.62455,1.62465,1.62455,1.6246,38000000.0
2009-09-22 06:10:00,1.6246,1.6246,1.6246,1.6246,3200000.0
2009-09-22 06:11:00,1.6246,1.62465,1.6246,1.6246,51200000.0
2009-09-22 06:12:00,1.6246,1.62465,1.6246,1.6246,20000000.0
2009-09-22 06:13:00,1.6246,1.6246,1.6245,1.6245,147400000.0
2009-09-22 06:14:00,1.6245,1.6245,1.6245,1.6245,16400000.0
2009-09-22 06:15:00,1.6245,1.6245,1.6245,1.6245,18800000.0
2009-09-22 06:16:00,1.6245,1.6245,1.6245,1.6245,82800000.0
2009-09-22 06:17:00,1.6245,1.62465,1.6245,1.62465,34600000.0
2009-09-22 06:18:00,1.6246,1.6247,1.62445,1.6245,213800000.0
2009-09-22 06:19:00,1.6245,1.6246,1.6245,1.62455,30700000.0
2009-09-22 06:20:00,1.62455,1.62455,1.62445,1.62445,115000000.0
2009-09-22 06:21:00,1.62445,1.6249,1.6244,1.6244,287200000.0
2009-09-22 06:22:00,1.62435,1.62445,1.6242,1.62425,37800000.0
2009-09-22 06:23:00,1.62425,1.62425,1.6242,1.6242,2000000.0
2009-09-22 06:24:00,1.6242,1.62425,1.6236,1.62385,136800000.0
2009-09-22 06:25:00,1.62385,1.62385,1.6237,1.6237,70300000.0
2009-09-22 06:26:00,1.6237,1.6237,1.62345,1.6235,162000000.0
2009-09-22 06:27:00,1.62355,1.62385,1.6235,1.62365,64100000.0
2009-09-22 06:28:00,1.6236,1.62385,1.6236,1.62385,105400000.0
2009-09-22 06:29:00,1.62385,1.62385,1.6237,1.62375,45400000.0
2009-09-22 06:30:00,1.62375,1.624,1.62375,1.6238,28700000.0
2009-09-22 06:31:00,1.6238,1.6238,1.6235,1.62365,87900000.0
2009-09-22 06:32:00,1.62365,1.6237,1.62365,1.6237,66500000.0
2009-09-22 06:33:00,1.6237,1.62375,1.62365,1.62375,61700000.0
2009-09-22 06:34:00,1.6237,1.6238,1.6237,1.62375,25000000.0
2009-09-22 06:35:00,1.62375,1.624,1.62375,1.62395,35800000.0
2009-09-22 06:36:00,1.62395,1.62395,1.6238,1.6238,479800000.0
2009-09-22 06:37:00,1.6238,1.6238,1.62375,1.62375,17900000.0
2009-09-22 06:38:00,1.62375,1.62375,1.62375,1.62375,4800000.0
2009-09-22 06:39:00,1.62375,1.62375,1.62375,1.62375,12000000.0
2009-09-22 06:40:00,1.62375,1.6238,1.62375,1.6238,66400000.0
2009-09-22 06:41:00,1.6238,1.6239,1.62375,1.6239,35700000.0
2009-09-22 06:42:00,1.6239,1.624,1.6239,1.624,23000000.0
2009-09-22 06:43:00,1.624,1.624,1.624,1.624,20600000.0
2009-09-22 06:44:00,1.624,1.624,1.62395,1.62395,21600000.0
2009-09-22 06:45:00,1.624,1.624,1.624,1.624,18000000.0
2009-09-22 06:46:00,1.62405,1.6241,1.624,1.6241,35000000.0
2009-09-22 06:47:00,1.62405,1.62405,1.62385,1.62395,46400000.0
2009-09-22 06:48:00,1.6239,1.62395,1.62335,1.6235,167400000.0
2009-09-22 06:49:00,1.62355,1.6238,1.62355,1.62375,116500000.0
2009-09-22 06:50:00,1.62375,1.6238,1.6237,1.62375,31500000.0
2009-09-22 06:51:00,1.62375,1.6238,1.6236,1.6237,69800000.0
2009-09-22 06:52:00,1.62365,1.6237,1.6235,1.62355,26400000.0
2009-09-22 06:53:00,1.62355,1.6237,1.62355,1.62355,55200000.0
2009-09-22 06:54:00,1.6235,1.62365,1.6235,1.62365,46500000.0
2009-09-22 06:55:00,1.62365,1.6237,1.6236,1.6237,152700000.0
2009-09-22 06:56:00,1.62365,1.6237,1.6236,1.6237,28400000.0
2009-09-22 06:57:00,1.6237,1.6237,1.6236,1.6237,63500000.0
2009-09-22 06:58:00,1.6237,1.6237,1.62365,1.62365,25700000.0
2009-09-22 06:59:00,1.62365,1.62365,1.6236,1.62365,67100000.0
2009-09-22 07:00:00,1.62365,1.6237,1.62365,1.62365,86200000.0
2009-09-22 07:01:00,1.62365,1.62365,1.62365,1.62365,38900000.0
2009-09-22 07:02:00,1.62365,1.62365,1.62365,1.62365,13600000.0
2009-09-22 07:03:00,1.62365,1.62365,1.6236,1.6236,6100000.0
2009-09-22 07:04:00,1.62365,1.6237,1.6236,1.6236,34900000.0
2009-09-22 07:05:00,1.62365,1.62365,1.6236,1.6236,19700000.0
2009-09-22 07:06:00,1.6236,1.6236,1.62325,1.6234,44100000.0
2009-09-22 07:07:00,1.6234,1.6234,1.6232,1.6232,39600000.0
2009-09-22 07:08:00,1.6232,1.62325,1.62315,1.62325,19800000.0
2009-09-22 07:09:00,1.6232,1.62325,1.62235,1.6225,124400000.0
2009-09-22 07:10:00,1.62255,1.62275,1.62255,1.62275,55700000.0
2009-09-22 07:11:00,1.62265,1.62265,1.6222,1.6222,116000000.0
2009-09-22 07:12:00,1.62225,1.6225,1.62225,1.62235,121900000.0
2009-09-22 07:13:00,1.6224,1.62275,1.62235,1.62275,118600000.0
2009-09-22 07:14:00,1.62275,1.62275,1.62265,1.62275,39000000.0
2009-09-22 07:15:00,1.62275,1.6231,1.62275,1.62305,49000000.0
2009-09-22 07:16:00,1.62295,1.62295,1.6228,1.62285,28800000.0
2009-09-22 07:17:00,1.62285,1.6229,1.62285,1.6229,23600000.0
2009-09-22 07:18:00,1.6229,1.6231,1.6229,1.62305,35200000.0
2009-09-22 07:19:00,1.62305,1.62315,1.62305,1.62305,41800000.0
2009-09-22 07:20:00,1.62305,1.6231,1.623,1.62305,48000000.0
2009-09-22 07:21:00,1.62305,1.6232,1.62305,1.6232,65000000.0
2009-09-22 07:22:00,1.6232,1.6232,1.6231,1.6231,12000000.0
2009-09-22 07:23:00,1.62305,1.6232,1.62305,1.6231,76800000.0
2009-09-22 07:24:00,1.6231,1.62335,1.6231,1.62325,57600000.0
2009-09-22 07:25:00,1.6232,1.6232,1.6232,1.6232,10400000.0
2009-09-22 07:26:00,1.62325,1.62335,1.62325,1.6233,21200000.0
2009-09-22 07:27:00,1.62325,1.62325,1.6232,1.6232,27200000.0
2009-09-22 07:28:00,1.6232,1.6232,1.6231,1.6232,47200000.0
2009-09-22 07:29:00,1.6232,1.62325,1.6232,1.6232,64800000.0
2009-09-22 07:30:00,1.6232,1.62325,1.62315,1.6232,53000000.0
2009-09-22 07:31:00,1.62325,1.62325,1.6231,1.62315,40500000.0
2009-09-22 07:32:00,1.62315,1.62315,1.6227,1.6227,80200000.0
2009-09-22 07:33:00,1.6227,1.62285,1.62265,1.6228,53500000.0
2009-09-22 07:34:00,1.6228,1.62285,1.6227,1.6228,62000000.0
2009-09-22 07:35:00,1.6228,1.62285,1.6226,1.6228,110700000.0
2009-09-22 07:36:00,1.6229,1.623,1.6229,1.62295,20800000.0
2009-09-22 07:37:00,1.6231,1.62335,1.62295,1.62335,48800000.0
2009-09-22 07:38:00,1.62335,1.62335,1.62315,1.6233,63000000.0
2009-09-22 07:39:00,1.62325,1.6234,1.6232,1.6234,36800000.0
2009-09-22 07:40:00,1.62345,1.6239,1.6234,1.6237,63100000.0
2009-09-22 07:41:00,1.6237,1.62375,1.6237,1.6237,46600000.0
2009-09-22 07:42:00,1.6237,1.6238,1.6237,1.6238,116200000.0
2009-09-22 07:43:00,1.6238,1.6238,1.6236,1.6236,115800000.0
2009-09-22 07:44:00,1.6236,1.62365,1.62355,1.6236,128400000.0
2009-09-22 07:45:00,1.6236,1.6236,1.6232,1.6232,132000000.0
2009-09-22 07:46:00,1.6232,1.62345,1.623,1.62345,229500000.0
2009-09-22 07:47:00,1.6234,1.62345,1.6234,1.62345,118000000.0
2009-09-22 07:48:00,1.6234,1.6235,1.6234,1.62345,124400000.0
2009-09-22 07:49:00,1.62345,1.6236,1.62345,1.62355,142600000.0
2009-09-22 07:50:00,1.6235,1.62355,1.6234,1.6234,69200000.0
2009-09-22 07:51:00,1.62345,1.62345,1.62315,1.6232,95300000.0
2009-09-22 07:52:00,1.6232,1.6234,1.6231,1.62325,165500000.0
2009-09-22 07:53:00,1.62325,1.6234,1.62325,1.6233,51600000.0
2009-09-22 07:54:00,1.62325,1.62325,1.6232,1.62325,55500000.0
2009-09-22 07:55:00,1.62325,1.62325,1.62315,1.62325,57600000.0
2009-09-22 07:56:00,1.62325,1.62335,1.62325,1.6233,41900000.0
2009-09-22 07:57:00,1.6233,1.62335,1.62295,1.62295,85500000.0
2009-09-22 07:58:00,1.62295,1.6232,1.62295,1.62315,139500000.0
2009-09-22 07:59:00,1.62315,1.62315,1.62295,1.623,98200000.0
2009-09-22 08:00:00,1.62305,1.62305,1.6222,1.6222,200700000.0
2009-09-22 08:01:00,1.6222,1.6222,1.62205,1.6221,236900000.0
2009-09-22 08:02:00,1.6221,1.62225,1.6221,1.6222,212600000.0
2009-09-22 08:03:00,1.62225,1.62285,1.6221,1.62285,423700000.0
2009-09-22 08:04:00,1.62285,1.62295,1.62265,1.6228,157800000.0
2009-09-22 08:05:00,1.6228,1.6233,1.6228,1.62315,138600000.0
2009-09-22 08:06:00,1.62315,1.6233,1.6231,1.62315,96100000.0
2009-09-22 08:07:00,1.62315,1.62335,1.6231,1.62315,42800000.0
2009-09-22 08:08:00,1.62315,1.6232,1.6231,1.6232,57700000.0
2009-09-22 08:09:00,1.6232,1.6232,1.6231,1.6232,31800000.0
2009-09-22 08:10:00,1.6232,1.62415,1.6232,1.62415,234900000.0
2009-09-22 08:11:00,1.62415,1.6243,1.62415,1.6243,184300000.0
2009-09-22 08:12:00,1.62425,1.6243,1.624,1.62405,33200000.0
2009-09-22 08:13:00,1.62405,1.62415,1.62405,1.62415,14000000.0
2009-09-22 08:14:00,1.62415,1.6249,1.62415,1.62465,160700000.0
2009-09-22 08:15:00,1.62465,1.62465,1.6243,1.62435,205000000.0
2009-09-22 08:16:00,1.6243,1.6253,1.6243,1.62505,248500000.0
2009-09-22 08:17:00,1.6251,1.62535,1.625,1.62535,271700000.0
2009-09-22 08:18:00,1.6253,1.62705,1.62525,1.6268,473100000.0
2009-09-22 08:19:00,1.6268,1.6268,1.62605,1.62605,350400000.0
2009-09-22 08:20:00,1.62605,1.62605,1.6256,1.62585,171200000.0
2009-09-22 08:21:00,1.6258,1.6265,1.62575,1.6264,93400000.0
2009-09-22 08:22:00,1.62655,1.6273,1.62655,1.62725,406100000.0
2009-09-22 08:23:00,1.62725,1.6275,1.6266,1.62745,335900000.0
2009-09-22 08:24:00,1.62745,1.6285,1.62745,1.62775,479600000.0
2009-09-22 08:25:00,1.62775,1.62775,1.6273,1.6276,309600000.0
2009-09-22 08:26:00,1.6276,1.6281,1.6275,1.62805,420300000.0
2009-09-22 08:27:00,1.6281,1.6282,1.62735,1.6275,292100000.0
2009-09-22 08:28:00,1.6274,1.62745,1.62675,1.6274,298400000.0
2009-09-22 08:29:00,1.6274,1.62755,1.62695,1.62715,234900000.0
2009-09-22 08:30:00,1.6272,1.6277,1.6272,1.62755,198800000.0
2009-09-22 08:31:00,1.62755,1.6276,1.62735,1.62735,252200000.0
2009-09-22 08:32:00,1.62735,1.62855,1.6272,1.62825,399900000.0
2009-09-22 08:33:00,1.6282,1.6285,1.62775,1.62785,360000000.0
2009-09-22 08:34:00,1.62785,1.62805,1.62745,1.628,208100000.0
2009-09-22 08:35:00,1.628,1.6281,1.62765,1.6277,208200000.0
2009-09-22 08:36:00,1.62765,1.6278,1.6274,1.6274,152000000.0
2009-09-22 08:37:00,1.6274,1.6283,1.6274,1.62815,392900000.0
2009-09-22 08:38:00,1.62815,1.62815,1.6277,1.6278,435900000.0
2009-09-22 08:39:00,1.62775,1.62805,1.62765,1.62805,111100000.0
2009-09-22 08:40:00,1.6281,1.62815,1.62775,1.6278,264900000.0
2009-09-22 08:41:00,1.62785,1.62865,1.62775,1.6285,252900000.0
2009-09-22 08:42:00,1.62845,1.62925,1.6283,1.62925,368000000.0
2009-09-22 08:43:00,1.62925,1.6294,1.62845,1.6285,346900000.0
2009-09-22 08:44:00,1.62845,1.6291,1.62835,1.6288,167000000.0
2009-09-22 08:45:00,1.62875,1.6289,1.6286,1.6287,160500000.0
2009-09-22 08:46:00,1.62875,1.62885,1.62835,1.6284,199800000.0
2009-09-22 08:47:00,1.62845,1.62845,1.62825,1.62825,84000000.0
2009-09-22 08:48:00,1.6283,1.6287,1.6283,1.6287,130200000.0
2009-09-22 08:49:00,1.6287,1.6287,1.6283,1.6283,145500000.0
2009-09-22 08:50:00,1.62835,1.6286,1.62825,1.62825,109300000.0
2009-09-22 08:51:00,1.6283,1.62845,1.62775,1.6278,214100000.0
2009-09-22 08:52:00,1.6278,1.62855,1.6278,1.6285,135100000.0
2009-09-22 08:53:00,1.62845,1.6285,1.62785,1.62785,266700000.0
2009-09-22 08:54:00,1.62785,1.62795,1.62775,1.62795,204500000.0
2009-09-22 08:55:00,1.62795,1.6283,1.62795,1.62815,152700000.0
2009-09-22 08:56:00,1.62815,1.6283,1.6281,1.6282,125200000.0
2009-09-22 08:57:00,1.62825,1.62825,1.62805,1.62825,156700000.0
2009-09-22 08:58:00,1.62825,1.62825,1.6279,1.62815,248900000.0
2009-09-22 08:59:00,1.62815,1.6283,1.6281,1.62825,275160000.0
2009-09-22 09:00:00,1.62825,1.6283,1.6276,1.6279,207380000.0
2009-09-22 09:01:00,1.62795,1.6283,1.62675,1.62675,323800000.0
2009-09-22 09:02:00,1.62675,1.62725,1.6267,1.62705,184600000.0
2009-09-22 09:03:00,1.627,1.62705,1.62655,1.6268,401999999.0
2009-09-22 09:04:00,1.6268,1.6268,1.62635,1.62655,374500002.0
2009-09-22 09:05:00,1.62655,1.6268,1.6264,1.62655,285400000.0
2009-09-22 09:06:00,1.6265,1.62715,1.62645,1.6269,371299999.0
2009-09-22 09:07:00,1.6269,1.62695,1.62675,1.6268,98920000.0
2009-09-22 09:08:00,1.62675,1.6269,1.62675,1.6269,48020000.0
2009-09-22 09:09:00,1.62685,1.6269,1.62645,1.6265,361040000.0
2009-09-22 09:10:00,1.6265,1.627,1.62645,1.627,155800000.0
2009-09-22 09:11:00,1.627,1.62745,1.62685,1.627,137600000.0
2009-09-22 09:12:00,1.627,1.62715,1.6268,1.627,172500000.0
2009-09-22 09:13:00,1.62705,1.62725,1.6269,1.627,123800000.0
2009-09-22 09:14:00,1.627,1.6271,1.62645,1.62645,104380000.0
2009-09-22 09:15:00,1.6265,1.6267,1.62645,1.62645,400339999.0
2009-09-22 09:16:00,1.6265,1.62685,1.62645,1.6268,333340000.0
2009-09-22 09:17:00,1.6268,1.62695,1.62665,1.6269,109800000.0
2009-09-22 09:18:00,1.62695,1.6273,1.6268,1.62725,138700000.0
2009-09-22 09:19:00,1.62725,1.62725,1.62695,1.62705,144300000.0
2009-09-22 09:20:00,1.62725,1.6277,1.6271,1.62755,143400000.0
2009-09-22 09:21:00,1.6276,1.62825,1.6276,1.62785,366700000.0
2009-09-22 09:22:00,1.62785,1.62815,1.62775,1.6281,316800000.0
2009-09-22 09:23:00,1.62805,1.62825,1.62775,1.62775,440400000.0
2009-09-22 09:24:00,1.62775,1.62865,1.62765,1.62855,437800000.0
2009-09-22 09:25:00,1.6286,1.62925,1.62855,1.62925,891500000.0
2009-09-22 09:26:00,1.62925,1.6298,1.62925,1.6295,385900000.0
2009-09-22 09:27:00,1.6295,1.62955,1.6291,1.6293,218700000.0
2009-09-22 09:28:00,1.62935,1.6296,1.629,1.629,220600000.0
2009-09-22 09:29:00,1.629,1.6298,1.629,1.62955,358900000.0
2009-09-22 09:30:00,1.6295,1.6296,1.6291,1.62945,448200000.0
2009-09-22 09:31:00,1.62945,1.62955,1.6291,1.62915,446400000.0
2009-09-22 09:32:00,1.62915,1.62915,1.62875,1.62875,245600000.0
2009-09-22 09:33:00,1.62875,1.6289,1.62865,1.6288,280400000.0
2009-09-22 09:34:00,1.6288,1.6297,1.6288,1.62955,388700000.0
2009-09-22 09:35:00,1.6295,1.6297,1.62925,1.6296,425400000.0
2009-09-22 09:36:00,1.6296,1.6298,1.6293,1.62935,400600000.0
2009-09-22 09:37:00,1.62925,1.62975,1.62925,1.62955,681000000.0
2009-09-22 09:38:00,1.62955,1.62955,1.62865,1.62875,566200000.0
2009-09-22 09:39:00,1.6288,1.6288,1.6282,1.6283,480900000.0
2009-09-22 09:40:00,1.6283,1.62835,1.62785,1.62785,256400000.0
2009-09-22 09:41:00,1.62785,1.62815,1.6278,1.6281,223100000.0
2009-09-22 09:42:00,1.6281,1.6281,1.6277,1.62785,300600000.0
2009-09-22 09:43:00,1.6278,1.6281,1.62775,1.62785,365100000.0
2009-09-22 09:44:00,1.6279,1.62815,1.6276,1.6281,200900000.0
2009-09-22 09:45:00,1.62805,1.6289,1.62805,1.62875,199000000.0
2009-09-22 09:46:00,1.62875,1.62875,1.6284,1.62875,182000000.0
2009-09-22 09:47:00,1.62885,1.62935,1.6288,1.6288,257700000.0
2009-09-22 09:48:00,1.6288,1.62885,1.62835,1.62835,86200000.0
2009-09-22 09:49:00,1.62825,1.6284,1.62825,1.6283,85550000.0
2009-09-22 09:50:00,1.6283,1.6293,1.6283,1.62925,225100000.0
2009-09-22 09:51:00,1.6293,1.6293,1.6286,1.6288,221200000.0
2009-09-22 09:52:00,1.6287,1.6296,1.6286,1.62915,386500000.0
2009-09-22 09:53:00,1.62915,1.63025,1.6288,1.6288,419800000.0
2009-09-22 09:54:00,1.6288,1.6293,1.62855,1.62855,225800000.0
2009-09-22 09:55:00,1.62855,1.629,1.6284,1.62895,268650000.0
2009-09-22 09:56:00,1.62895,1.629,1.6281,1.62825,285100000.0
2009-09-22 09:57:00,1.62835,1.6284,1.62815,1.62835,188000000.0
2009-09-22 09:58:00,1.6284,1.6287,1.62815,1.62845,213300000.0
2009-09-22 09:59:00,1.62855,1.62855,1.6275,1.62765,269800000.0
2009-09-22 10:00:00,1.6277,1.6277,1.62725,1.62735,219200000.0
2009-09-22 10:01:00,1.6274,1.6276,1.6272,1.62755,207200000.0
2009-09-22 10:02:00,1.62755,1.62775,1.6271,1.6274,222100000.0
2009-09-22 10:03:00,1.6274,1.62795,1.6274,1.6276,148200000.0
2009-09-22 10:04:00,1.6276,1.628,1.6276,1.62795,238500000.0
2009-09-22 10:05:00,1.62795,1.62795,1.62745,1.62765,146700000.0
2009-09-22 10:06:00,1.62775,1.6281,1.62765,1.628,150000000.0
2009-09-22 10:07:00,1.628,1.628,1.6275,1.6275,145400000.0
2009-09-22 10:08:00,1.6275,1.6277,1.6272,1.62735,186800000.0
2009-09-22 10:09:00,1.62735,1.6275,1.6272,1.6275,213000000.0
2009-09-22 10:10:00,1.62755,1.62755,1.6272,1.6275,203800000.0
2009-09-22 10:11:00,1.6276,1.62805,1.62755,1.628,131300000.0
2009-09-22 10:12:00,1.628,1.628,1.6277,1.6277,147800000.0
2009-09-22 10:13:00,1.6277,1.62825,1.62765,1.62825,258300000.0
2009-09-22 10:14:00,1.6283,1.6284,1.62805,1.6282,298300000.0
2009-09-22 10:15:00,1.62815,1.62885,1.628,1.62885,251100000.0
2009-09-22 10:16:00,1.62885,1.62925,1.6288,1.6289,198200000.0
2009-09-22 10:17:00,1.6289,1.62895,1.6288,1.62885,138800000.0
2009-09-22 10:18:00,1.62885,1.62885,1.6286,1.62865,122900000.0
2009-09-22 10:19:00,1.62865,1.6291,1.62865,1.62905,125500000.0
2009-09-22 10:20:00,1.62905,1.62945,1.6288,1.62885,196700000.0
2009-09-22 10:21:00,1.62895,1.62915,1.62865,1.62895,275100000.0
2009-09-22 10:22:00,1.62895,1.62945,1.62875,1.6292,289600000.0
2009-09-22 10:23:00,1.62925,1.63015,1.62925,1.63015,395700000.0
2009-09-22 10:24:00,1.63015,1.6315,1.63015,1.631,414600000.0
2009-09-22 10:25:00,1.631,1.6322,1.631,1.632,352000000.0
2009-09-22 10:26:00,1.632,1.63205,1.63155,1.6317,321500000.0
2009-09-22 10:27:00,1.6317,1.63245,1.6315,1.632,259100000.0
2009-09-22 10:28:00,1.632,1.6321,1.63165,1.6319,277800000.0
2009-09-22 10:29:00,1.6319,1.6326,1.63175,1.63235,346600000.0
2009-09-22 10:30:00,1.63235,1.63325,1.6319,1.63325,327100000.0
2009-09-22 10:31:00,1.6333,1.63385,1.63325,1.63355,530500000.0
2009-09-22 10:32:00,1.6335,1.63355,1.63275,1.63275,275900000.0
2009-09-22 10:33:00,1.63275,1.63305,1.6325,1.633,242300000.0
2009-09-22 10:34:00,1.63305,1.63365,1.63305,1.6335,331700000.0
2009-09-22 10:35:00,1.63365,1.63375,1.63345,1.63375,496700000.0
2009-09-22 10:36:00,1.63365,1.634,1.63325,1.6333,555200000.0
2009-09-22 10:37:00,1.6333,1.63355,1.63325,1.6333,124300000.0
2009-09-22 10:38:00,1.63325,1.63335,1.63295,1.633,300400000.0
2009-09-22 10:39:00,1.6329,1.633,1.63245,1.63255,497900000.0
2009-09-22 10:40:00,1.6326,1.6328,1.6324,1.6324,308300000.0
2009-09-22 10:41:00,1.63235,1.63245,1.63215,1.63235,328500000.0
2009-09-22 10:42:00,1.63235,1.63245,1.63215,1.63225,231200000.0
2009-09-22 10:43:00,1.6322,1.6325,1.63215,1.63245,213600000.0
2009-09-22 10:44:00,1.6324,1.6331,1.6322,1.63305,449200000.0
2009-09-22 10:45:00,1.63305,1.63345,1.63295,1.6331,355200000.0
2009-09-22 10:46:00,1.63315,1.63365,1.6328,1.6336,330400000.0
2009-09-22 10:47:00,1.63365,1.634,1.63365,1.6338,422300000.0
2009-09-22 10:48:00,1.6338,1.63385,1.6335,1.63355,97500000.0
2009-09-22 10:49:00,1.63355,1.634,1.63325,1.6335,234100000.0
2009-09-22 10:50:00,1.6335,1.63365,1.6331,1.63365,293200000.0
2009-09-22 10:51:00,1.63365,1.6337,1.63305,1.63315,372800000.0
2009-09-22 10:52:00,1.6332,1.6334,1.63305,1.6334,295000000.0
2009-09-22 10:53:00,1.63345,1.6337,1.6333,1.6334,270000000.0
2009-09-22 10:54:00,1.63335,1.6334,1.63275,1.63295,389800000.0
2009-09-22 10:55:00,1.633,1.6334,1.63285,1.63325,417499999.0
2009-09-22 10:56:00,1.6333,1.6336,1.63325,1.6335,341800000.0
2009-09-22 10:57:00,1.63355,1.6336,1.6329,1.6329,499100000.0
2009-09-22 10:58:00,1.6329,1.63295,1.63215,1.63235,357900000.0
2009-09-22 10:59:00,1.63235,1.6325,1.6322,1.63225,204800000.0
2009-09-22 11:00:00,1.63225,1.63265,1.63175,1.63255,514700000.0
2009-09-22 11:01:00,1.63255,1.63265,1.63225,1.63255,198600000.0
2009-09-22 11:02:00,1.63255,1.63265,1.63145,1.63155,367600000.0
2009-09-22 11:03:00,1.63155,1.6318,1.63135,1.6316,188700000.0
2009-09-22 11:04:00,1.63165,1.6317,1.6314,1.6316,219300000.0
2009-09-22 11:05:00,1.6316,1.6319,1.6316,1.6318,204200000.0
2009-09-22 11:06:00,1.63175,1.63175,1.6314,1.6316,153800000.0
2009-09-22 11:07:00,1.63165,1.63175,1.6314,1.6314,188300000.0
2009-09-22 11:08:00,1.63145,1.63155,1.6311,1.6311,217300000.0
2009-09-22 11:09:00,1.6311,1.63155,1.6308,1.6315,240700000.0
2009-09-22 11:10:00,1.6315,1.63165,1.63125,1.63145,282400000.0
2009-09-22 11:11:00,1.63145,1.63145,1.6312,1.6312,180700000.0
2009-09-22 11:12:00,1.6312,1.63125,1.631,1.63115,152700000.0
2009-09-22 11:13:00,1.63105,1.63145,1.63105,1.6313,239500000.0
2009-09-22 11:14:00,1.6313,1.63145,1.63125,1.6313,257600000.0
2009-09-22 11:15:00,1.6313,1.63155,1.63125,1.6315,193400000.0
2009-09-22 11:16:00,1.63145,1.63175,1.6314,1.6317,204600000.0
2009-09-22 11:17:00,1.6317,1.63185,1.6311,1.6311,245600000.0
2009-09-22 11:18:00,1.6311,1.63135,1.63085,1.6311,324200000.0
2009-09-22 11:19:00,1.6311,1.6314,1.6311,1.6314,460950000.0
2009-09-22 11:20:00,1.6314,1.63165,1.63135,1.6315,236900000.0
2009-09-22 11:21:00,1.6315,1.6315,1.6312,1.6312,200430000.0
2009-09-22 11:22:00,1.6312,1.6314,1.631,1.63125,182360000.0
2009-09-22 11:23:00,1.63125,1.63145,1.6312,1.63145,172800000.0
2009-09-22 11:24:00,1.6315,1.63165,1.6313,1.63155,122000000.0
2009-09-22 11:25:00,1.6315,1.6316,1.6314,1.6314,44800000.0
2009-09-22 11:26:00,1.6314,1.6316,1.6314,1.63155,67700000.0
2009-09-22 11:27:00,1.63135,1.63145,1.6312,1.63145,150800000.0
2009-09-22 11:28:00,1.6314,1.63145,1.63115,1.6313,137400000.0
2009-09-22 11:29:00,1.6313,1.63155,1.63125,1.6313,238700000.0
2009-09-22 11:30:00,1.63135,1.6315,1.6313,1.63145,78500000.0
2009-09-22 11:31:00,1.63145,1.6315,1.6311,1.6311,94900000.0
2009-09-22 11:32:00,1.63115,1.6314,1.6311,1.63115,144800000.0
2009-09-22 11:33:00,1.63115,1.63145,1.6311,1.6314,69300000.0
2009-09-22 11:34:00,1.6314,1.6316,1.6314,1.63145,61000000.0
2009-09-22 11:35:00,1.63145,1.6319,1.63145,1.6319,66000000.0
2009-09-22 11:36:00,1.6319,1.63235,1.63185,1.63195,174400000.0
2009-09-22 11:37:00,1.63195,1.63215,1.6316,1.63215,180500000.0
2009-09-22 11:38:00,1.63215,1.63215,1.6318,1.6318,186100000.0
2009-09-22 11:39:00,1.6318,1.63185,1.63115,1.63135,272100000.0
2009-09-22 11:40:00,1.63135,1.63145,1.63125,1.6313,272400000.0
2009-09-22 11:41:00,1.6313,1.63135,1.6312,1.6312,89800000.0
2009-09-22 11:42:00,1.6312,1.63125,1.63115,1.63115,125400000.0
2009-09-22 11:43:00,1.63115,1.6312,1.63115,1.6312,43100000.0
2009-09-22 11:44:00,1.6312,1.63125,1.6311,1.63125,291900000.0
2009-09-22 11:45:00,1.63125,1.63145,1.6311,1.6314,328000000.0
2009-09-22 11:46:00,1.6314,1.63215,1.6313,1.63175,292900000.0
2009-09-22 11:47:00,1.63175,1.63225,1.63175,1.632,212900000.0
2009-09-22 11:48:00,1.63205,1.63205,1.6317,1.6319,82600000.0
2009-09-22 11:49:00,1.6319,1.6321,1.63185,1.63185,223100000.0
2009-09-22 11:50:00,1.63185,1.63225,1.63185,1.63225,308300000.0
2009-09-22 11:51:00,1.63225,1.63255,1.63225,1.63245,391800000.0
2009-09-22 11:52:00,1.63245,1.6328,1.63235,1.63275,616600001.0
2009-09-22 11:53:00,1.63275,1.63335,1.63275,1.63335,369000000.0
2009-09-22 11:54:00,1.63335,1.63335,1.63285,1.63315,483300000.0
2009-09-22 11:55:00,1.63315,1.63315,1.63265,1.63305,407300000.0
2009-09-22 11:56:00,1.63305,1.63335,1.63295,1.6333,215700000.0
2009-09-22 11:57:00,1.63335,1.6336,1.63325,1.6334,401000000.0
2009-09-22 11:58:00,1.6334,1.63445,1.6334,1.634,638199999.0
2009-09-22 11:59:00,1.63405,1.6341,1.63365,1.63365,160300000.0
2009-09-22 12:00:00,1.63365,1.63365,1.6334,1.6334,357100000.0
2009-09-22 12:01:00,1.63345,1.634,1.6333,1.6338,243599999.0
2009-09-22 12:02:00,1.63375,1.6339,1.6334,1.6338,233600000.0
2009-09-22 12:03:00,1.6338,1.63495,1.6338,1.63475,375500000.0
2009-09-22 12:04:00,1.63475,1.63505,1.6343,1.6343,546499999.0
2009-09-22 12:05:00,1.6343,1.63435,1.63415,1.6342,542500002.0
2009-09-22 12:06:00,1.6341,1.6341,1.63355,1.63375,358500000.0
2009-09-22 12:07:00,1.63375,1.63395,1.6336,1.6336,186700000.0
2009-09-22 12:08:00,1.63355,1.63365,1.6328,1.6328,407200000.0
2009-09-22 12:09:00,1.6328,1.63325,1.6327,1.63285,343500000.0
2009-09-22 12:10:00,1.63285,1.6329,1.63275,1.6329,107000000.0
2009-09-22 12:11:00,1.6329,1.63315,1.6327,1.6329,285100000.0
2009-09-22 12:12:00,1.6329,1.6333,1.63275,1.6333,183000000.0
2009-09-22 12:13:00,1.6333,1.63355,1.63275,1.63285,208400000.0
2009-09-22 12:14:00,1.6328,1.6332,1.63275,1.6331,261400000.0
2009-09-22 12:15:00,1.6331,1.63315,1.6327,1.63285,259200000.0
2009-09-22 12:16:00,1.63285,1.63315,1.63285,1.63305,120500000.0
2009-09-22 12:17:00,1.63305,1.63315,1.6329,1.63305,158100000.0
2009-09-22 12:18:00,1.63305,1.63305,1.6329,1.63295,216800000.0
2009-09-22 12:19:00,1.63295,1.6333,1.63295,1.6332,439100000.0
2009-09-22 12:20:00,1.6332,1.6335,1.6332,1.6335,397400000.0
2009-09-22 12:21:00,1.6335,1.63355,1.633,1.633,561200000.0
2009-09-22 12:22:00,1.633,1.633,1.63255,1.6328,505400000.0
2009-09-22 12:23:00,1.63285,1.6329,1.63255,1.63285,152200000.0
2009-09-22 12:24:00,1.63285,1.633,1.63265,1.63285,170600000.0
2009-09-22 12:25:00,1.63285,1.63305,1.6326,1.63265,101900000.0
2009-09-22 12:26:00,1.63255,1.63275,1.6323,1.6323,193600000.0
2009-09-22 12:27:00,1.6323,1.6323,1.63205,1.6322,100600000.0
2009-09-22 12:28:00,1.63205,1.63235,1.63205,1.63235,123900000.0
2009-09-22 12:29:00,1.63235,1.6327,1.63215,1.63235,217800000.0
2009-09-22 12:30:00,1.6323,1.63255,1.6323,1.6324,196500000.0
2009-09-22 12:31:00,1.6324,1.6324,1.6323,1.6324,53200000.0
2009-09-22 12:32:00,1.6324,1.6324,1.63205,1.6321,174100000.0
2009-09-22 12:33:00,1.6321,1.6321,1.63185,1.63195,215100000.0
2009-09-22 12:34:00,1.6319,1.6327,1.6319,1.6326,253400000.0
2009-09-22 12:35:00,1.6326,1.6327,1.63225,1.63245,494500001.0
2009-09-22 12:36:00,1.63245,1.6325,1.6323,1.6325,447600000.0
2009-09-22 12:37:00,1.6325,1.63255,1.6324,1.63245,211900000.0
2009-09-22 12:38:00,1.63245,1.63255,1.63235,1.6325,134600000.0
2009-09-22 12:39:00,1.6325,1.6325,1.6322,1.6322,216800000.0
2009-09-22 12:40:00,1.6322,1.6325,1.63215,1.6324,259900000.0
2009-09-22 12:41:00,1.6324,1.6325,1.63235,1.6324,166700000.0
2009-09-22 12:42:00,1.6324,1.6325,1.63205,1.6321,208800000.0
2009-09-22 12:43:00,1.6321,1.6325,1.6321,1.6323,238899999.0
2009-09-22 12:44:00,1.6323,1.63255,1.6323,1.6325,374600000.0
2009-09-22 12:45:00,1.63245,1.63275,1.63235,1.63275,527500000.0
2009-09-22 12:46:00,1.63275,1.6333,1.63275,1.63325,334300000.0
2009-09-22 12:47:00,1.63325,1.63345,1.6332,1.63335,232600000.0
2009-09-22 12:48:00,1.63335,1.63345,1.63335,1.6334,249000000.0
2009-09-22 12:49:00,1.6334,1.6336,1.6334,1.6336,197400000.0
2009-09-22 12:50:00,1.63355,1.63385,1.63355,1.6337,202100000.0
2009-09-22 12:51:00,1.6337,1.63385,1.63315,1.6333,166300000.0
2009-09-22 12:52:00,1.6333,1.6334,1.6332,1.63325,111700000.0
2009-09-22 12:53:00,1.6333,1.63345,1.63305,1.6333,86300000.0
2009-09-22 12:54:00,1.6333,1.6333,1.6331,1.63315,171400000.0
2009-09-22 12:55:00,1.63315,1.63355,1.6331,1.6333,203800000.0
2009-09-22 12:56:00,1.6333,1.6333,1.6327,1.6332,229600000.0
2009-09-22 12:57:00,1.6332,1.63335,1.63315,1.63325,98800000.0
2009-09-22 12:58:00,1.6332,1.63355,1.63305,1.63355,104800000.0
2009-09-22 12:59:00,1.63355,1.63405,1.63345,1.63375,175800000.0
2009-09-22 13:00:00,1.63385,1.63385,1.6336,1.6336,260500000.0
2009-09-22 13:01:00,1.63355,1.63385,1.6335,1.63385,151900000.0
2009-09-22 13:02:00,1.63385,1.63405,1.63375,1.63405,301700000.0
2009-09-22 13:03:00,1.63405,1.63445,1.6339,1.63435,258200000.0
2009-09-22 13:04:00,1.63435,1.63435,1.63405,1.63405,164100000.0
2009-09-22 13:05:00,1.63405,1.63425,1.63385,1.6341,143000000.0
2009-09-22 13:06:00,1.6341,1.6342,1.634,1.634,96800000.0
2009-09-22 13:07:00,1.634,1.634,1.6339,1.63395,29600000.0
2009-09-22 13:08:00,1.6339,1.6339,1.6338,1.6338,11200000.0
2009-09-22 13:09:00,1.63385,1.63385,1.63295,1.63325,312600000.0
2009-09-22 13:10:00,1.63315,1.63325,1.63295,1.633,275200000.0
2009-09-22 13:11:00,1.63305,1.6331,1.63295,1.63295,166800000.0
2009-09-22 13:12:00,1.63295,1.63305,1.63295,1.63305,141700000.0
2009-09-22 13:13:00,1.63305,1.63355,1.63305,1.6334,102100000.0
2009-09-22 13:14:00,1.6334,1.63375,1.63335,1.6337,261900000.0
2009-09-22 13:15:00,1.6337,1.6338,1.6336,1.6337,170800000.0
2009-09-22 13:16:00,1.63365,1.63365,1.63345,1.63345,98200000.0
2009-09-22 13:17:00,1.63345,1.6335,1.63335,1.6334,27000000.0
2009-09-22 13:18:00,1.6333,1.6333,1.6328,1.63285,265700000.0
2009-09-22 13:19:00,1.63295,1.63295,1.6325,1.63265,109000000.0
2009-09-22 13:20:00,1.63265,1.63265,1.63245,1.6325,163100000.0
2009-09-22 13:21:00,1.6325,1.6326,1.63245,1.6326,137200000.0
2009-09-22 13:22:00,1.63255,1.6328,1.63255,1.6328,107000000.0
2009-09-22 13:23:00,1.63285,1.63315,1.63285,1.633,194100000.0
2009-09-22 13:24:00,1.633,1.63305,1.63295,1.63305,21300000.0
2009-09-22 13:25:00,1.63315,1.63345,1.63315,1.63325,78400000.0
2009-09-22 13:26:00,1.6332,1.6336,1.6332,1.6336,62900000.0
2009-09-22 13:27:00,1.6336,1.63415,1.6335,1.6335,199100000.0
2009-09-22 13:28:00,1.63355,1.6336,1.63335,1.6336,129100000.0
2009-09-22 13:29:00,1.6336,1.63365,1.6335,1.6335,70200000.0
2009-09-22 13:30:00,1.6335,1.634,1.63345,1.63385,76300000.0
2009-09-22 13:31:00,1.63385,1.63425,1.6338,1.63385,176500000.0
2009-09-22 13:32:00,1.6339,1.6342,1.63335,1.6337,210700000.0
2009-09-22 13:33:00,1.6337,1.6338,1.63335,1.6335,194200000.0
2009-09-22 13:34:00,1.6335,1.63375,1.6334,1.63365,202800000.0
2009-09-22 13:35:00,1.6337,1.63375,1.6336,1.6337,65400000.0
2009-09-22 13:36:00,1.6337,1.6337,1.63355,1.63365,49400000.0
2009-09-22 13:37:00,1.63365,1.63365,1.6335,1.6335,18600000.0
2009-09-22 13:38:00,1.6335,1.6335,1.63265,1.63265,160800000.0
2009-09-22 13:39:00,1.63265,1.63285,1.63245,1.6328,295999999.0
2009-09-22 13:40:00,1.63275,1.6328,1.6325,1.6326,255600000.0
2009-09-22 13:41:00,1.6326,1.6328,1.63245,1.63275,138800000.0
2009-09-22 13:42:00,1.6327,1.63325,1.63265,1.6332,255400000.0
2009-09-22 13:43:00,1.6332,1.6332,1.6331,1.6331,70400000.0
2009-09-22 13:44:00,1.63305,1.6331,1.63305,1.63305,55400000.0
2009-09-22 13:45:00,1.63305,1.63325,1.633,1.63315,339400000.0
2009-09-22 13:46:00,1.6331,1.6333,1.63295,1.63295,227500000.0
2009-09-22 13:47:00,1.6329,1.63305,1.63285,1.63305,204000000.0
2009-09-22 13:48:00,1.63305,1.6332,1.6329,1.6331,484100000.0
2009-09-22 13:49:00,1.6331,1.6332,1.633,1.6332,202300000.0
2009-09-22 13:50:00,1.6332,1.63325,1.63285,1.633,149200000.0
2009-09-22 13:51:00,1.63295,1.633,1.6329,1.633,59200000.0
2009-09-22 13:52:00,1.63295,1.633,1.6327,1.6327,243000000.0
2009-09-22 13:53:00,1.63275,1.63335,1.6327,1.63315,168100000.0
2009-09-22 13:54:00,1.6332,1.63355,1.63305,1.63355,145200000.0
2009-09-22 13:55:00,1.63355,1.63375,1.63345,1.63355,133800000.0
2009-09-22 13:56:00,1.6335,1.6338,1.6334,1.6335,346100000.0
2009-09-22 13:57:00,1.6335,1.63355,1.63325,1.6333,537000000.0
2009-09-22 13:58:00,1.63325,1.6336,1.63325,1.6335,337000000.0
2009-09-22 13:59:00,1.6335,1.63385,1.6333,1.6337,513499997.0
2009-09-22 14:00:00,1.6337,1.63395,1.6337,1.6338,96000000.0
2009-09-22 14:01:00,1.6338,1.6341,1.6338,1.6341,434600001.0
2009-09-22 14:02:00,1.6341,1.63425,1.63385,1.63425,435000000.0
2009-09-22 14:03:00,1.6342,1.6344,1.63405,1.6341,371200000.0
2009-09-22 14:04:00,1.63405,1.6342,1.63395,1.6341,489900000.0
2009-09-22 14:05:00,1.6341,1.6345,1.6341,1.6342,476900000.0
2009-09-22 14:06:00,1.6342,1.6344,1.6342,1.6343,237600000.0
2009-09-22 14:07:00,1.6343,1.6343,1.63415,1.6343,125000000.0
2009-09-22 14:08:00,1.6343,1.6343,1.63415,1.6342,234700000.0
2009-09-22 14:09:00,1.6342,1.6342,1.63395,1.63405,119500001.0
2009-09-22 14:10:00,1.63405,1.6341,1.6338,1.63385,110400000.0
2009-09-22 14:11:00,1.63385,1.63395,1.6336,1.6337,292300000.0
2009-09-22 14:12:00,1.6337,1.6342,1.63365,1.63415,150600000.0
2009-09-22 14:13:00,1.63415,1.6343,1.63365,1.6337,304800000.0
2009-09-22 14:14:00,1.6337,1.6338,1.6334,1.6334,155100000.0
2009-09-22 14:15:00,1.6334,1.6338,1.6334,1.63365,331700001.0
2009-09-22 14:16:00,1.6336,1.6337,1.63355,1.63355,208300000.0
2009-09-22 14:17:00,1.63355,1.6336,1.6333,1.6335,175900000.0
2009-09-22 14:18:00,1.63345,1.6335,1.63335,1.63345,57200000.0
2009-09-22 14:19:00,1.6334,1.6335,1.63325,1.6333,119900000.0
2009-09-22 14:20:00,1.6333,1.63335,1.63295,1.6331,372700000.0
2009-09-22 14:21:00,1.6331,1.63325,1.63305,1.63325,157800000.0
2009-09-22 14:22:00,1.6333,1.6334,1.63305,1.63315,232700000.0
2009-09-22 14:23:00,1.63315,1.6332,1.6329,1.633,267100000.0
2009-09-22 14:24:00,1.633,1.633,1.6329,1.63295,121200000.0
2009-09-22 14:25:00,1.63295,1.63315,1.63295,1.63315,150000000.0
2009-09-22 14:26:00,1.6332,1.6339,1.63315,1.63375,248000000.0
2009-09-22 14:27:00,1.6337,1.63425,1.6337,1.63425,406300000.0
2009-09-22 14:28:00,1.6342,1.63445,1.6342,1.6343,209000000.0
2009-09-22 14:29:00,1.6343,1.6344,1.6341,1.63435,258900000.0
2009-09-22 14:30:00,1.63435,1.63435,1.6331,1.6333,418100000.0
2009-09-22 14:31:00,1.6333,1.6335,1.6333,1.63345,275700000.0
2009-09-22 14:32:00,1.63345,1.6335,1.6334,1.6335,288100000.0
2009-09-22 14:33:00,1.6335,1.6335,1.6331,1.63315,235400000.0
2009-09-22 14:34:00,1.63315,1.6332,1.63185,1.63205,339350000.0
2009-09-22 14:35:00,1.63195,1.6321,1.63135,1.6317,763200002.0
2009-09-22 14:36:00,1.63165,1.63195,1.63115,1.63185,440500000.0
2009-09-22 14:37:00,1.63185,1.6323,1.63185,1.63205,280300000.0
2009-09-22 14:38:00,1.63205,1.6325,1.632,1.6325,183100000.0
2009-09-22 14:39:00,1.63245,1.6326,1.63235,1.63235,467600000.0
2009-09-22 14:40:00,1.6324,1.6324,1.6311,1.63115,347500000.0
2009-09-22 14:41:00,1.63115,1.63185,1.63105,1.63175,650750000.0
2009-09-22 14:42:00,1.63175,1.63235,1.6315,1.63205,272100000.0
2009-09-22 14:43:00,1.632,1.6321,1.6315,1.6315,358200000.0
2009-09-22 14:44:00,1.6315,1.63195,1.6313,1.6318,322600000.0
2009-09-22 14:45:00,1.63185,1.6322,1.6317,1.63205,316100000.0
2009-09-22 14:46:00,1.63205,1.63235,1.63155,1.6323,237200000.0
2009-09-22 14:47:00,1.63235,1.6327,1.6322,1.6323,191000000.0
2009-09-22 14:48:00,1.6323,1.63235,1.6318,1.63195,408600000.0
2009-09-22 14:49:00,1.63195,1.63255,1.6316,1.63185,446900000.0
2009-09-22 14:50:00,1.6319,1.6319,1.63135,1.6314,240700000.0
2009-09-22 14:51:00,1.6314,1.63205,1.6313,1.63175,287800000.0
2009-09-22 14:52:00,1.63175,1.63225,1.63175,1.63225,237400000.0
2009-09-22 14:53:00,1.63225,1.63225,1.6319,1.63195,161600000.0
2009-09-22 14:54:00,1.6319,1.63225,1.6319,1.63215,169800000.0
2009-09-22 14:55:00,1.63215,1.6322,1.63125,1.63155,356800000.0
2009-09-22 14:56:00,1.63155,1.63185,1.6315,1.6317,225700000.0
2009-09-22 14:57:00,1.6317,1.63185,1.63165,1.63185,163000000.0
2009-09-22 14:58:00,1.63185,1.6321,1.63175,1.6321,170800000.0
2009-09-22 14:59:00,1.6321,1.6322,1.6316,1.6316,535299999.0
2009-09-22 15:00:00,1.6316,1.63185,1.6316,1.63175,524100000.0
2009-09-22 15:01:00,1.63175,1.6319,1.63165,1.63165,212200000.0
2009-09-22 15:02:00,1.63165,1.63215,1.63165,1.63185,175500000.0
2009-09-22 15:03:00,1.63185,1.63185,1.63155,1.6317,406400000.0
2009-09-22 15:04:00,1.63165,1.632,1.63155,1.632,363100002.0
2009-09-22 15:05:00,1.63195,1.63235,1.63185,1.63185,224800000.0
2009-09-22 15:06:00,1.63185,1.6327,1.63185,1.63235,269400000.0
2009-09-22 15:07:00,1.63235,1.6325,1.63225,1.6325,204400000.0
2009-09-22 15:08:00,1.6325,1.63255,1.63225,1.6325,193800000.0
2009-09-22 15:09:00,1.6325,1.63315,1.63235,1.63265,564800000.0
2009-09-22 15:10:00,1.63265,1.63315,1.63265,1.633,430700000.0
2009-09-22 15:11:00,1.63295,1.6334,1.63295,1.6333,200600001.0
2009-09-22 15:12:00,1.63325,1.6333,1.63255,1.63265,481300000.0
2009-09-22 15:13:00,1.63265,1.63295,1.63245,1.63255,149600000.0
2009-09-22 15:14:00,1.6325,1.6331,1.6325,1.63295,357400000.0
2009-09-22 15:15:00,1.63295,1.6333,1.63295,1.63305,338800000.0
2009-09-22 15:16:00,1.63305,1.63375,1.633,1.63315,414000000.0
2009-09-22 15:17:00,1.63315,1.63505,1.63315,1.63455,485800000.0
2009-09-22 15:18:00,1.63455,1.63455,1.63415,1.63445,377200000.0
2009-09-22 15:19:00,1.63445,1.6345,1.63395,1.63425,376000000.0
2009-09-22 15:20:00,1.63425,1.6345,1.6342,1.63445,467900000.0
2009-09-22 15:21:00,1.63445,1.63445,1.6338,1.63385,497500000.0
2009-09-22 15:22:00,1.63395,1.63405,1.63365,1.63365,610300000.0
2009-09-22 15:23:00,1.63365,1.63375,1.6334,1.6336,341700000.0
2009-09-22 15:24:00,1.6336,1.63415,1.63355,1.6341,525200000.0
2009-09-22 15:25:00,1.6341,1.63425,1.63405,1.63405,298600000.0
2009-09-22 15:26:00,1.63405,1.63405,1.63335,1.6335,332700000.0
2009-09-22 15:27:00,1.63345,1.63375,1.6334,1.6335,433400000.0
2009-09-22 15:28:00,1.6335,1.6339,1.63345,1.63375,269500000.0
2009-09-22 15:29:00,1.6339,1.63395,1.63365,1.6338,332300000.0
2009-09-22 15:30:00,1.6338,1.63385,1.63355,1.63365,247100000.0
2009-09-22 15:31:00,1.63365,1.63385,1.6333,1.6334,255200000.0
2009-09-22 15:32:00,1.6334,1.6337,1.6333,1.63355,327200000.0
2009-09-22 15:33:00,1.63345,1.63365,1.63325,1.63335,470100000.0
2009-09-22 15:34:00,1.63335,1.63385,1.63325,1.6338,446100000.0
2009-09-22 15:35:00,1.6338,1.6338,1.63325,1.63325,598900000.0
2009-09-22 15:36:00,1.63325,1.63365,1.6332,1.63365,406099999.0
2009-09-22 15:37:00,1.63365,1.63365,1.63335,1.63345,205400000.0
2009-09-22 15:38:00,1.63345,1.6336,1.6333,1.63345,375200000.0
2009-09-22 15:39:00,1.6335,1.63355,1.63335,1.63345,566400000.0
2009-09-22 15:40:00,1.63345,1.6335,1.6333,1.6334,687400001.0
2009-09-22 15:41:00,1.6334,1.6336,1.63335,1.63355,533500000.0
2009-09-22 15:42:00,1.6336,1.63385,1.63355,1.63375,752400000.0
2009-09-22 15:43:00,1.63375,1.6342,1.63375,1.634,706900000.0
2009-09-22 15:44:00,1.634,1.63425,1.63365,1.6342,509500000.0
2009-09-22 15:45:00,1.63425,1.63425,1.63345,1.63345,410000000.0
2009-09-22 15:46:00,1.63345,1.63455,1.63325,1.63435,536300002.0
2009-09-22 15:47:00,1.63435,1.6345,1.6336,1.63395,471000000.0
2009-09-22 15:48:00,1.634,1.634,1.6334,1.6336,538200000.0
2009-09-22 15:49:00,1.63355,1.63355,1.63325,1.6334,623300000.0
2009-09-22 15:50:00,1.6334,1.63345,1.6332,1.6334,1119900000.0
2009-09-22 15:51:00,1.6334,1.634,1.6334,1.63365,454900000.0
2009-09-22 15:52:00,1.6336,1.6342,1.6336,1.6339,304200000.0
2009-09-22 15:53:00,1.634,1.63425,1.6338,1.6342,286900000.0
2009-09-22 15:54:00,1.6341,1.6345,1.63405,1.6345,359900000.0
2009-09-22 15:55:00,1.6345,1.63495,1.6341,1.6341,829400000.0
2009-09-22 15:56:00,1.6341,1.6344,1.6338,1.6343,785200000.0
2009-09-22 15:57:00,1.6344,1.63465,1.6341,1.63425,609099999.0
2009-09-22 15:58:00,1.63425,1.63475,1.63425,1.63435,790600000.0
2009-09-22 15:59:00,1.63435,1.63455,1.63405,1.6343,676699999.0
2009-09-22 16:00:00,1.6343,1.6343,1.63365,1.63365,545400000.0
2009-09-22 16:01:00,1.63365,1.6338,1.6335,1.6336,526600000.0
2009-09-22 16:02:00,1.6336,1.6337,1.63335,1.63355,549400000.0
2009-09-22 16:03:00,1.63355,1.6337,1.6333,1.6337,380800000.0
2009-09-22 16:04:00,1.63365,1.634,1.63365,1.63385,604300000.0
2009-09-22 16:05:00,1.63385,1.63425,1.63385,1.6339,346200000.0
2009-09-22 16:06:00,1.6339,1.63405,1.63375,1.6339,367600000.0
2009-09-22 16:07:00,1.6339,1.634,1.6336,1.6339,206200000.0
2009-09-22 16:08:00,1.6339,1.63415,1.63385,1.63405,228800000.0
2009-09-22 16:09:00,1.6341,1.6343,1.63385,1.6342,158400000.0
2009-09-22 16:10:00,1.6342,1.6345,1.6342,1.6343,229200000.0
2009-09-22 16:11:00,1.6343,1.6345,1.63425,1.63425,188600000.0
2009-09-22 16:12:00,1.6343,1.6345,1.63405,1.6341,150400000.0
2009-09-22 16:13:00,1.6341,1.6346,1.6341,1.6345,186200000.0
2009-09-22 16:14:00,1.6345,1.6348,1.63435,1.6347,138600000.0
2009-09-22 16:15:00,1.6347,1.6347,1.6345,1.6345,122000000.0
2009-09-22 16:16:00,1.6345,1.6359,1.63445,1.6355,390940000.0
2009-09-22 16:17:00,1.6355,1.6356,1.63525,1.6355,368500000.0
2009-09-22 16:18:00,1.63555,1.6357,1.63495,1.63495,229800000.0
2009-09-22 16:19:00,1.63495,1.6353,1.63435,1.63525,502540000.0
2009-09-22 16:20:00,1.63535,1.63585,1.63515,1.6358,524700000.0
2009-09-22 16:21:00,1.63585,1.63585,1.6353,1.6357,394500000.0
2009-09-22 16:22:00,1.6357,1.6366,1.6357,1.6363,497000000.0
2009-09-22 16:23:00,1.63625,1.63635,1.63595,1.6363,248200000.0
2009-09-22 16:24:00,1.6363,1.63635,1.6357,1.63595,391199998.0
2009-09-22 16:25:00,1.63595,1.63605,1.63575,1.63575,289200000.0
2009-09-22 16:26:00,1.6358,1.63595,1.63535,1.6356,397800000.0
2009-09-22 16:27:00,1.6356,1.63615,1.63555,1.63615,252400000.0
2009-09-22 16:28:00,1.6361,1.63635,1.6359,1.6359,155900000.0
2009-09-22 16:29:00,1.636,1.636,1.6353,1.63555,234000000.0
2009-09-22 16:30:00,1.63555,1.63555,1.63525,1.63535,260900000.0
2009-09-22 16:31:00,1.6353,1.6356,1.635,1.6356,556499998.0
2009-09-22 16:32:00,1.6355,1.6357,1.6352,1.6355,401700000.0
2009-09-22 16:33:00,1.63545,1.63545,1.63505,1.6351,632700000.0
2009-09-22 16:34:00,1.6351,1.6351,1.63475,1.635,588600000.0
2009-09-22 16:35:00,1.635,1.63515,1.6348,1.63505,330000000.0
2009-09-22 16:36:00,1.63515,1.63545,1.635,1.63525,323500000.0
2009-09-22 16:37:00,1.63525,1.63545,1.63495,1.6351,325700000.0
2009-09-22 16:38:00,1.6351,1.6352,1.63485,1.6352,191800000.0
2009-09-22 16:39:00,1.63515,1.63535,1.63485,1.6353,403300000.0
2009-09-22 16:40:00,1.6353,1.63565,1.63515,1.6353,308400000.0
2009-09-22 16:41:00,1.6353,1.6353,1.635,1.63515,304500000.0
2009-09-22 16:42:00,1.63515,1.6352,1.635,1.63515,252200000.0
2009-09-22 16:43:00,1.63515,1.63555,1.63515,1.63545,227000000.0
2009-09-22 16:44:00,1.63545,1.63545,1.6352,1.63545,213800000.0
2009-09-22 16:45:00,1.63545,1.63565,1.6353,1.63565,365000000.0
2009-09-22 16:46:00,1.63565,1.63575,1.63545,1.6356,281900000.0
2009-09-22 16:47:00,1.63575,1.63625,1.6356,1.63605,680600000.0
2009-09-22 16:48:00,1.636,1.63615,1.63575,1.63615,547600000.0
2009-09-22 16:49:00,1.63625,1.63685,1.63625,1.63645,247500001.0
2009-09-22 16:50:00,1.63645,1.6366,1.6364,1.6366,264700000.0
2009-09-22 16:51:00,1.63665,1.6369,1.6364,1.63675,269800000.0
2009-09-22 16:52:00,1.63675,1.63685,1.63655,1.63665,178100000.0
2009-09-22 16:53:00,1.63665,1.63665,1.6364,1.63645,206200000.0
2009-09-22 16:54:00,1.6365,1.6369,1.63645,1.63685,210500000.0
2009-09-22 16:55:00,1.63685,1.6375,1.63685,1.63735,602700000.0
2009-09-22 16:56:00,1.63735,1.63785,1.63735,1.6377,398500000.0
2009-09-22 16:57:00,1.6377,1.63775,1.6374,1.6375,439000000.0
2009-09-22 16:58:00,1.6375,1.63775,1.63735,1.63755,329200000.0
2009-09-22 16:59:00,1.63755,1.63755,1.63715,1.6373,460100000.0
2009-09-22 17:00:00,1.6373,1.6374,1.63715,1.63725,326200000.0
2009-09-22 17:01:00,1.63725,1.63775,1.63725,1.6376,341600000.0
2009-09-22 17:02:00,1.6376,1.63775,1.63735,1.63765,304000000.0
2009-09-22 17:03:00,1.63765,1.63775,1.63755,1.6377,172500000.0
2009-09-22 17:04:00,1.6377,1.6377,1.63745,1.63755,228400000.0
2009-09-22 17:05:00,1.63755,1.63765,1.6375,1.63755,209400000.0
2009-09-22 17:06:00,1.63755,1.63755,1.63725,1.6373,287600000.0
2009-09-22 17:07:00,1.63745,1.63745,1.63715,1.6372,205800000.0
2009-09-22 17:08:00,1.6372,1.63745,1.63715,1.63745,159800000.0
2009-09-22 17:09:00,1.63745,1.6375,1.63725,1.6373,239900000.0
2009-09-22 17:10:00,1.63725,1.6374,1.6372,1.6372,157900000.0
2009-09-22 17:11:00,1.6374,1.63745,1.6371,1.6374,409700000.0
2009-09-22 17:12:00,1.6374,1.6376,1.6373,1.63745,289000000.0
2009-09-22 17:13:00,1.63745,1.63785,1.63745,1.63775,263100000.0
2009-09-22 17:14:00,1.6377,1.638,1.63765,1.63795,151900000.0
2009-09-22 17:15:00,1.63795,1.63805,1.6376,1.6376,369100000.0
2009-09-22 17:16:00,1.63755,1.63755,1.6373,1.6374,268900000.0
2009-09-22 17:17:00,1.63735,1.6378,1.6373,1.6376,318800000.0
2009-09-22 17:18:00,1.6375,1.6378,1.63745,1.63775,232600000.0
2009-09-22 17:19:00,1.63775,1.63925,1.6376,1.6392,602800000.0
2009-09-22 17:20:00,1.63925,1.63925,1.63855,1.639,332400000.0
2009-09-22 17:21:00,1.63905,1.63905,1.63875,1.6389,463200000.0
2009-09-22 17:22:00,1.63885,1.6389,1.63845,1.63875,256400000.0
2009-09-22 17:23:00,1.63875,1.6388,1.63855,1.63855,131000000.0
2009-09-22 17:24:00,1.63855,1.63865,1.6382,1.6386,312000000.0
2009-09-22 17:25:00,1.6386,1.63865,1.63825,1.6383,166900000.0
2009-09-22 17:26:00,1.6383,1.63895,1.6383,1.6388,224100000.0
2009-09-22 17:27:00,1.6388,1.63885,1.63855,1.6388,389900000.0
2009-09-22 17:28:00,1.6388,1.63895,1.63865,1.6388,211300000.0
2009-09-22 17:29:00,1.6388,1.63915,1.63855,1.6388,259400000.0
2009-09-22 17:30:00,1.63885,1.6389,1.6387,1.6387,273200000.0
2009-09-22 17:31:00,1.6387,1.63925,1.6387,1.63925,276100000.0
2009-09-22 17:32:00,1.6392,1.63945,1.63895,1.63895,333700000.0
2009-09-22 17:33:00,1.63895,1.639,1.6384,1.6385,182400000.0
2009-09-22 17:34:00,1.63845,1.63845,1.63775,1.6378,313500000.0
2009-09-22 17:35:00,1.6378,1.6379,1.6373,1.63745,177100000.0
2009-09-22 17:36:00,1.63745,1.63755,1.63735,1.6375,283600000.0
2009-09-22 17:37:00,1.6375,1.6375,1.63705,1.63715,284600000.0
2009-09-22 17:38:00,1.6372,1.6372,1.6369,1.63715,195000000.0
2009-09-22 17:39:00,1.6371,1.63715,1.6367,1.63675,205700000.0
2009-09-22 17:40:00,1.63675,1.63685,1.63645,1.63675,221700000.0
2009-09-22 17:41:00,1.63675,1.63755,1.63675,1.63755,126900000.0
2009-09-22 17:42:00,1.63755,1.63835,1.63755,1.6382,280200000.0
2009-09-22 17:43:00,1.6382,1.63825,1.63785,1.63805,158400000.0
2009-09-22 17:44:00,1.63815,1.63815,1.6377,1.6378,211400000.0
2009-09-22 17:45:00,1.6378,1.63785,1.6374,1.63765,234700000.0
2009-09-22 17:46:00,1.63765,1.6378,1.6376,1.6376,144700000.0
2009-09-22 17:47:00,1.63755,1.63765,1.63725,1.63725,255600000.0
2009-09-22 17:48:00,1.6373,1.63775,1.6371,1.6377,193700000.0
2009-09-22 17:49:00,1.6377,1.638,1.63765,1.63785,407100000.0
2009-09-22 17:50:00,1.6379,1.63805,1.63785,1.63785,285700000.0
2009-09-22 17:51:00,1.63785,1.63795,1.63785,1.6379,141600000.0
2009-09-22 17:52:00,1.6379,1.638,1.6379,1.6379,137600000.0
2009-09-22 17:53:00,1.63795,1.63795,1.6378,1.6378,59600000.0
2009-09-22 17:54:00,1.6378,1.6378,1.6378,1.6378,198400000.0
2009-09-22 17:55:00,1.6378,1.6382,1.6378,1.6379,270000000.0
2009-09-22 17:56:00,1.63785,1.638,1.63785,1.638,170700000.0
2009-09-22 17:57:00,1.63795,1.6382,1.6379,1.63795,323000000.0
2009-09-22 17:58:00,1.63795,1.63795,1.63785,1.63795,243000000.0
2009-09-22 17:59:00,1.63795,1.63805,1.63775,1.6378,106200000.0
2009-09-22 18:00:00,1.63775,1.63825,1.63775,1.63825,268800000.0
2009-09-22 18:01:00,1.6382,1.6386,1.6382,1.63835,513799998.0
2009-09-22 18:02:00,1.63835,1.6385,1.6383,1.63845,419199999.0
2009-09-22 18:03:00,1.6384,1.63845,1.6381,1.63825,494200001.0
2009-09-22 18:04:00,1.63825,1.63825,1.63725,1.6375,296700001.0
2009-09-22 18:05:00,1.6375,1.6375,1.6372,1.63725,193900000.0
2009-09-22 18:06:00,1.63725,1.63765,1.6372,1.6376,188100000.0
2009-09-22 18:07:00,1.63755,1.6376,1.6374,1.63745,174600000.0
2009-09-22 18:08:00,1.63745,1.6375,1.63725,1.6375,210800000.0
2009-09-22 18:09:00,1.63745,1.6375,1.6371,1.6372,139000000.0
2009-09-22 18:10:00,1.63715,1.6372,1.6368,1.6368,219400000.0
2009-09-22 18:11:00,1.6368,1.6368,1.63635,1.6365,441499999.0
2009-09-22 18:12:00,1.6365,1.6366,1.6361,1.6366,800000001.0
2009-09-22 18:13:00,1.6366,1.6366,1.63635,1.6365,202900000.0
2009-09-22 18:14:00,1.6365,1.63665,1.63645,1.6366,110700000.0
2009-09-22 18:15:00,1.6366,1.6366,1.63615,1.63625,135200000.0
2009-09-22 18:16:00,1.6362,1.6362,1.63565,1.6361,199900000.0
2009-09-22 18:17:00,1.6361,1.6363,1.63605,1.63615,122000000.0
2009-09-22 18:18:00,1.63615,1.6363,1.63605,1.6361,90000000.0
2009-09-22 18:19:00,1.6361,1.6362,1.63595,1.636,92200000.0
2009-09-22 18:20:00,1.6361,1.63625,1.63605,1.63615,208200000.0
2009-09-22 18:21:00,1.63615,1.63615,1.63565,1.6357,282300000.0
2009-09-22 18:22:00,1.63565,1.63565,1.6354,1.6356,158500000.0
2009-09-22 18:23:00,1.6356,1.63575,1.6356,1.6357,166900000.0
2009-09-22 18:24:00,1.6357,1.63575,1.63555,1.63575,241200000.0
2009-09-22 18:25:00,1.63575,1.636,1.63575,1.6358,201300000.0
2009-09-22 18:26:00,1.6358,1.6363,1.6358,1.6362,235800000.0
2009-09-22 18:27:00,1.6362,1.6364,1.6362,1.63625,113200000.0
2009-09-22 18:28:00,1.63625,1.63655,1.6362,1.63655,165800000.0
2009-09-22 18:29:00,1.63655,1.6366,1.63625,1.63625,109000000.0
2009-09-22 18:30:00,1.6363,1.63635,1.6361,1.6363,171900000.0
2009-09-22 18:31:00,1.6363,1.6364,1.6361,1.6361,165200000.0
2009-09-22 18:32:00,1.63605,1.6365,1.63605,1.63625,169900000.0
2009-09-22 18:33:00,1.63625,1.63625,1.6357,1.6358,155600000.0
2009-09-22 18:34:00,1.63585,1.63585,1.63565,1.63565,140500000.0
2009-09-22 18:35:00,1.6357,1.63575,1.63555,1.63575,233700000.0
2009-09-22 18:36:00,1.63575,1.63635,1.6357,1.6363,87600000.0
2009-09-22 18:37:00,1.63625,1.63635,1.63625,1.63625,82100000.0
2009-09-22 18:38:00,1.6363,1.63645,1.63605,1.6361,292200001.0
2009-09-22 18:39:00,1.63605,1.63605,1.6354,1.6354,211600000.0
2009-09-22 18:40:00,1.63535,1.63565,1.6353,1.6354,232500000.0
2009-09-22 18:41:00,1.63545,1.6357,1.63545,1.63565,62800000.0
2009-09-22 18:42:00,1.63565,1.63565,1.63555,1.63555,72000000.0
2009-09-22 18:43:00,1.6356,1.6356,1.63535,1.6354,162800000.0
2009-09-22 18:44:00,1.6355,1.6355,1.6353,1.6354,119200000.0
2009-09-22 18:45:00,1.63545,1.63555,1.6353,1.6355,194800000.0
2009-09-22 18:46:00,1.6355,1.63555,1.6353,1.63545,178800000.0
2009-09-22 18:47:00,1.6355,1.6355,1.6354,1.6355,68800000.0
2009-09-22 18:48:00,1.63545,1.63565,1.6353,1.6355,193400000.0
2009-09-22 18:49:00,1.6355,1.63555,1.63545,1.63555,57400000.0
2009-09-22 18:50:00,1.63555,1.6357,1.6351,1.63525,264100000.0
2009-09-22 18:51:00,1.63525,1.63535,1.6352,1.6353,56400000.0
2009-09-22 18:52:00,1.6353,1.6355,1.6353,1.6354,68000000.0
2009-09-22 18:53:00,1.6354,1.63545,1.6353,1.6353,27900000.0
2009-09-22 18:54:00,1.6353,1.63535,1.63505,1.6352,150000000.0
2009-09-22 18:55:00,1.6352,1.6354,1.6352,1.6352,93300000.0
2009-09-22 18:56:00,1.63525,1.6355,1.63525,1.63545,129400000.0
2009-09-22 18:57:00,1.63545,1.63555,1.6354,1.6355,87600000.0
2009-09-22 18:58:00,1.6355,1.63555,1.6354,1.6354,178700000.0
2009-09-22 18:59:00,1.6354,1.6354,1.63505,1.63515,239800000.0
2009-09-22 19:00:00,1.6351,1.6354,1.63505,1.63535,143300000.0
2009-09-22 19:01:00,1.63535,1.6357,1.63525,1.63555,183900000.0
2009-09-22 19:02:00,1.63555,1.6357,1.6355,1.6356,199500000.0
2009-09-22 19:03:00,1.6356,1.6356,1.63515,1.6353,116000000.0
2009-09-22 19:04:00,1.6353,1.6353,1.6352,1.6352,13200000.0
2009-09-22 19:05:00,1.63525,1.63535,1.63525,1.63525,46900000.0
2009-09-22 19:06:00,1.63525,1.63555,1.63525,1.6355,151500000.0
2009-09-22 19:07:00,1.6355,1.63565,1.6354,1.63565,71000000.0
2009-09-22 19:08:00,1.63565,1.63565,1.63535,1.63545,128200000.0
2009-09-22 19:09:00,1.63545,1.63555,1.6353,1.63545,99500000.0
2009-09-22 19:10:00,1.63545,1.63555,1.63535,1.63555,133200000.0
2009-09-22 19:11:00,1.63555,1.63565,1.63545,1.6356,166200000.0
2009-09-22 19:12:00,1.6356,1.63575,1.6353,1.6355,188600000.0
2009-09-22 19:13:00,1.6355,1.6355,1.63505,1.63515,241500000.0
2009-09-22 19:14:00,1.63515,1.63565,1.63505,1.6352,214800000.0
2009-09-22 19:15:00,1.6352,1.63525,1.6351,1.6351,77100000.0
2009-09-22 19:16:00,1.63505,1.6352,1.635,1.6352,98800000.0
2009-09-22 19:17:00,1.6352,1.6354,1.6351,1.63525,272300000.0
2009-09-22 19:18:00,1.63525,1.6355,1.6352,1.6355,210400000.0
2009-09-22 19:19:00,1.63555,1.6356,1.6353,1.63545,142100000.0
2009-09-22 19:20:00,1.63545,1.6355,1.6354,1.6355,77800000.0
2009-09-22 19:21:00,1.63555,1.63555,1.6354,1.6354,75700000.0
2009-09-22 19:22:00,1.63545,1.6356,1.63535,1.63545,163300000.0
2009-09-22 19:23:00,1.6354,1.63545,1.6353,1.6353,111400000.0
2009-09-22 19:24:00,1.63535,1.63555,1.63525,1.6354,200800000.0
2009-09-22 19:25:00,1.63545,1.6355,1.6352,1.63525,180300000.0
2009-09-22 19:26:00,1.63525,1.63535,1.63525,1.63535,72600000.0
2009-09-22 19:27:00,1.63535,1.63535,1.63515,1.6352,134800000.0
2009-09-22 19:28:00,1.6352,1.6353,1.63515,1.63525,128700000.0
2009-09-22 19:29:00,1.63525,1.6354,1.63525,1.6354,51500000.0
2009-09-22 19:30:00,1.6354,1.6355,1.63535,1.6355,161100000.0
2009-09-22 19:31:00,1.6354,1.63565,1.6354,1.63545,110900000.0
2009-09-22 19:32:00,1.63545,1.63545,1.63535,1.63535,67500000.0
2009-09-22 19:33:00,1.63535,1.6354,1.63535,1.63535,159500000.0
2009-09-22 19:34:00,1.63535,1.63545,1.63535,1.6354,99600000.0
2009-09-22 19:35:00,1.6354,1.6357,1.6354,1.63565,79200000.0
2009-09-22 19:36:00,1.63565,1.63585,1.63565,1.63565,135900000.0
2009-09-22 19:37:00,1.6356,1.6356,1.6355,1.63555,56900000.0
2009-09-22 19:38:00,1.63555,1.63565,1.63535,1.6356,149200000.0
2009-09-22 19:39:00,1.63555,1.6363,1.63555,1.63575,265600000.0
2009-09-22 19:40:00,1.63575,1.63585,1.63545,1.63585,237300000.0
2009-09-22 19:41:00,1.63585,1.6359,1.63555,1.63575,173300000.0
2009-09-22 19:42:00,1.63575,1.63585,1.6357,1.6357,86400000.0
2009-09-22 19:43:00,1.6357,1.6359,1.63565,1.6359,128400000.0
2009-09-22 19:44:00,1.636,1.63605,1.6359,1.636,189300000.0
2009-09-22 19:45:00,1.636,1.6361,1.636,1.63605,82900000.0
2009-09-22 19:46:00,1.636,1.6361,1.6359,1.6361,77500000.0
2009-09-22 19:47:00,1.6361,1.6361,1.636,1.63605,59600000.0
2009-09-22 19:48:00,1.636,1.63605,1.63585,1.63595,136700000.0
2009-09-22 19:49:00,1.63595,1.63655,1.63595,1.6363,270600000.0
2009-09-22 19:50:00,1.63625,1.6363,1.636,1.63615,231300000.0
2009-09-22 19:51:00,1.63615,1.63635,1.636,1.6363,189900000.0
2009-09-22 19:52:00,1.6363,1.6364,1.6363,1.63635,100600000.0
2009-09-22 19:53:00,1.63635,1.6365,1.63615,1.63615,251900000.0
2009-09-22 19:54:00,1.63615,1.6363,1.636,1.63615,178900000.0
2009-09-22 19:55:00,1.6361,1.6362,1.6361,1.63615,85200000.0
2009-09-22 19:56:00,1.6362,1.63635,1.63615,1.63615,133300000.0
2009-09-22 19:57:00,1.63615,1.63635,1.63585,1.63615,215100000.0
2009-09-22 19:58:00,1.6362,1.63635,1.63615,1.63625,144700000.0
2009-09-22 19:59:00,1.63625,1.63625,1.63585,1.63585,104800000.0
2009-09-22 20:00:00,1.63585,1.63605,1.63585,1.63595,66300000.0
2009-09-22 20:01:00,1.63595,1.6362,1.63595,1.6362,90400000.0
2009-09-22 20:02:00,1.6362,1.6362,1.63585,1.63585,124900000.0
2009-09-22 20:03:00,1.63585,1.63595,1.63585,1.63585,96000000.0
2009-09-22 20:04:00,1.63585,1.63585,1.6358,1.63585,99000000.0
2009-09-22 20:05:00,1.6358,1.6359,1.6356,1.6357,212600000.0
2009-09-22 20:06:00,1.6357,1.6358,1.63555,1.6357,170900000.0
2009-09-22 20:07:00,1.6357,1.63585,1.63565,1.63575,141200000.0
2009-09-22 20:08:00,1.63575,1.63575,1.6356,1.63575,55600000.0
2009-09-22 20:09:00,1.6356,1.6358,1.6355,1.63575,132600000.0
2009-09-22 20:10:00,1.6358,1.6358,1.6357,1.6358,82300000.0
2009-09-22 20:11:00,1.6358,1.63585,1.6356,1.63565,135900001.0
2009-09-22 20:12:00,1.63565,1.6357,1.6354,1.63545,97800000.0
2009-09-22 20:13:00,1.63545,1.6356,1.63535,1.63535,141600000.0
2009-09-22 20:14:00,1.63535,1.63565,1.6352,1.6356,131200000.0
2009-09-22 20:15:00,1.6356,1.63565,1.63535,1.63545,105300000.0
2009-09-22 20:16:00,1.63545,1.63545,1.63435,1.6344,318300001.0
2009-09-22 20:17:00,1.6344,1.6346,1.63435,1.63435,38000000.0
2009-09-22 20:18:00,1.63445,1.63455,1.6343,1.63435,54000000.0
2009-09-22 20:19:00,1.63435,1.6344,1.63415,1.63425,81600000.0
2009-09-22 20:20:00,1.63425,1.63455,1.63425,1.63425,114200000.0
2009-09-22 20:21:00,1.63425,1.6343,1.6342,1.63425,95300000.0
2009-09-22 20:22:00,1.63425,1.6346,1.63425,1.6346,71800000.0
2009-09-22 20:23:00,1.6346,1.6348,1.63435,1.6344,116400000.0
2009-09-22 20:24:00,1.6344,1.6348,1.6344,1.63445,182000000.0
2009-09-22 20:25:00,1.6345,1.63465,1.6344,1.63465,106100000.0
2009-09-22 20:26:00,1.63465,1.6347,1.6344,1.6345,216600000.0
2009-09-22 20:27:00,1.63455,1.6346,1.6345,1.6345,110000000.0
2009-09-22 20:28:00,1.6345,1.63455,1.6345,1.6345,43100000.0
2009-09-22 20:29:00,1.63455,1.6346,1.6345,1.6345,32100000.0
2009-09-22 20:30:00,1.6345,1.6346,1.63425,1.63425,266400000.0
2009-09-22 20:31:00,1.63425,1.6347,1.6342,1.6347,319100000.0
2009-09-22 20:32:00,1.6347,1.63475,1.63455,1.6346,210100001.0
2009-09-22 20:33:00,1.63465,1.63475,1.6345,1.63455,185100000.0
2009-09-22 20:34:00,1.63455,1.6349,1.63455,1.6348,123600000.0
2009-09-22 20:35:00,1.6348,1.63495,1.6347,1.6349,180700000.0
2009-09-22 20:36:00,1.6349,1.635,1.6348,1.6348,108600000.0
2009-09-22 20:37:00,1.6348,1.63485,1.6346,1.63475,253700000.0
2009-09-22 20:38:00,1.63475,1.6348,1.63465,1.6347,100500000.0
2009-09-22 20:39:00,1.63475,1.6348,1.6346,1.6346,143300000.0
2009-09-22 20:40:00,1.6346,1.6347,1.6346,1.6347,69100000.0
2009-09-22 20:41:00,1.63475,1.6351,1.6347,1.63485,91100000.0
2009-09-22 20:42:00,1.6349,1.63505,1.6348,1.635,100000000.0
2009-09-22 20:43:00,1.635,1.6352,1.63495,1.6351,170000000.0
2009-09-22 20:44:00,1.6351,1.6351,1.6349,1.6351,133799999.0
2009-09-22 20:45:00,1.6351,1.6352,1.63485,1.63485,73200000.0
2009-09-22 20:46:00,1.63485,1.63505,1.6348,1.635,111000000.0
2009-09-22 20:47:00,1.63505,1.63505,1.6346,1.6346,128200000.0
2009-09-22 20:48:00,1.6346,1.63495,1.6346,1.63485,189500000.0
2009-09-22 20:49:00,1.63495,1.6351,1.6349,1.6351,77500000.0
2009-09-22 20:50:00,1.6351,1.6351,1.6351,1.6351,4800000.0
2009-09-22 20:51:00,1.63505,1.63505,1.6348,1.6348,96100000.0
2009-09-22 20:52:00,1.6348,1.6352,1.6348,1.63505,118800000.0
2009-09-22 20:53:00,1.6351,1.6351,1.6348,1.6348,88600000.0
2009-09-22 20:54:00,1.6348,1.63485,1.63475,1.6348,114800000.0
2009-09-22 20:55:00,1.6348,1.63485,1.6346,1.63465,152800000.0
2009-09-22 20:56:00,1.63465,1.63465,1.63445,1.6345,108200000.0
2009-09-22 20:57:00,1.6345,1.63465,1.63445,1.63455,129100000.0
2009-09-22 20:58:00,1.63455,1.63455,1.63445,1.63455,136600000.0
2009-09-22 20:59:00,1.63455,1.63515,1.63455,1.63515,198900000.0
2009-09-22 21:00:00,1.6351,1.63525,1.6351,1.63515,133400000.0
2009-09-22 21:01:00,1.6351,1.63515,1.63495,1.635,104100000.0
2009-09-22 21:02:00,1.635,1.635,1.63475,1.63475,62100000.0
2009-09-22 21:03:00,1.6348,1.63485,1.63475,1.6348,36800000.0
2009-09-22 21:04:00,1.6348,1.63485,1.63475,1.63475,21700000.0
2009-09-22 21:05:00,1.63475,1.63485,1.6347,1.63485,183100000.0
2009-09-22 21:06:00,1.63485,1.63485,1.6347,1.6348,165200000.0
2009-09-22 21:07:00,1.63485,1.63485,1.6348,1.63485,20400000.0
2009-09-22 21:08:00,1.6349,1.63505,1.6348,1.6348,69000000.0
2009-09-22 21:09:00,1.6349,1.635,1.63485,1.63495,68200000.0
2009-09-22 21:10:00,1.6349,1.635,1.6347,1.6348,141600000.0
2009-09-22 21:11:00,1.6348,1.6348,1.6347,1.6348,173100000.0
2009-09-22 21:12:00,1.6348,1.6348,1.63465,1.63465,118900000.0
2009-09-22 21:13:00,1.63465,1.6349,1.63465,1.6348,163700000.0
2009-09-22 21:14:00,1.63485,1.63505,1.6347,1.63495,138700000.0
2009-09-22 21:15:00,1.63495,1.63525,1.63495,1.635,108000000.0
2009-09-22 21:16:00,1.635,1.6354,1.635,1.6354,287600000.0
2009-09-22 21:17:00,1.6354,1.6355,1.6353,1.6354,153100000.0
2009-09-22 21:18:00,1.6354,1.63555,1.63535,1.6355,63800000.0
2009-09-22 21:19:00,1.6355,1.63555,1.6355,1.6355,49500000.0
2009-09-22 21:20:00,1.63545,1.6357,1.6354,1.6357,147100000.0
2009-09-22 21:21:00,1.63575,1.6363,1.6357,1.6362,169100000.0
2009-09-22 21:22:00,1.6362,1.6363,1.63605,1.6361,168500000.0
2009-09-22 21:23:00,1.63615,1.63635,1.63615,1.6363,88700000.0
2009-09-22 21:24:00,1.6363,1.6364,1.6363,1.63635,59800000.0
2009-09-22 21:25:00,1.63635,1.63635,1.636,1.636,147900000.0
2009-09-22 21:26:00,1.636,1.6361,1.6358,1.6361,118500000.0
2009-09-22 21:27:00,1.6361,1.6361,1.6361,1.6361,57800000.0
2009-09-22 21:28:00,1.6361,1.6362,1.6361,1.63615,26800000.0
2009-09-22 21:29:00,1.63615,1.6366,1.63615,1.6365,148000000.0
2009-09-22 21:30:00,1.6365,1.63655,1.63625,1.63635,111000000.0
2009-09-22 21:31:00,1.63635,1.63645,1.63625,1.6364,54700000.0
2009-09-22 21:32:00,1.6364,1.6365,1.63635,1.63645,42400000.0
2009-09-22 21:33:00,1.6366,1.6366,1.63645,1.63655,39800000.0
2009-09-22 21:34:00,1.63655,1.63655,1.63635,1.6364,86600000.0
2009-09-22 21:35:00,1.6364,1.6365,1.6364,1.6365,10200000.0
2009-09-22 21:36:00,1.63645,1.6365,1.6363,1.6365,52500000.0
2009-09-22 21:37:00,1.6365,1.6365,1.6363,1.63635,97000000.0
2009-09-22 21:38:00,1.6363,1.6364,1.6363,1.63635,88600000.0
2009-09-22 21:39:00,1.63635,1.6365,1.63635,1.6364,43100000.0
2009-09-22 21:40:00,1.63645,1.63645,1.6364,1.6364,25400000.0
2009-09-22 21:41:00,1.6364,1.6365,1.6364,1.6365,116900000.0
2009-09-22 21:42:00,1.6365,1.6365,1.6362,1.6362,89000000.0
2009-09-22 21:43:00,1.63625,1.6365,1.6362,1.63645,89000000.0
2009-09-22 21:44:00,1.63635,1.63645,1.63635,1.63645,163900000.0
2009-09-22 21:45:00,1.63645,1.63665,1.63635,1.6364,120800000.0
2009-09-22 21:46:00,1.6364,1.6364,1.6361,1.6361,76900000.0
2009-09-22 21:47:00,1.6361,1.63615,1.6361,1.6361,37700000.0
2009-09-22 21:48:00,1.63615,1.6363,1.6361,1.6362,110100000.0
2009-09-22 21:49:00,1.6362,1.6364,1.6362,1.6364,83500000.0
2009-09-22 21:50:00,1.6364,1.63645,1.6364,1.6364,20200000.0
2009-09-22 21:51:00,1.6364,1.6365,1.6364,1.63645,25900000.0
2009-09-22 21:52:00,1.6364,1.6365,1.6364,1.63645,83400000.0
2009-09-22 21:53:00,1.63645,1.6367,1.63645,1.63655,133600000.0
2009-09-22 21:54:00,1.63655,1.63665,1.6364,1.6365,204400000.0
2009-09-22 21:55:00,1.63655,1.63665,1.63655,1.63665,95600000.0
2009-09-22 21:56:00,1.63665,1.6368,1.63665,1.6368,275900000.0
2009-09-22 21:57:00,1.6368,1.63685,1.6368,1.6368,219500000.0
2009-09-22 21:58:00,1.63685,1.6371,1.6368,1.63695,236400000.0
2009-09-22 21:59:00,1.63695,1.63705,1.63675,1.63685,269500000.0
2009-09-22 22:00:00,1.63685,1.63685,1.6361,1.63615,195100000.0
2009-09-22 22:01:00,1.6361,1.6361,1.63595,1.636,103600000.0
2009-09-22 22:02:00,1.636,1.63605,1.63595,1.636,65600000.0
2009-09-22 22:03:00,1.636,1.63605,1.63595,1.63595,24400000.0
2009-09-22 22:04:00,1.63595,1.63595,1.63565,1.63585,115500000.0
2009-09-22 22:05:00,1.63585,1.6359,1.63585,1.63585,14400000.0
2009-09-22 22:06:00,1.63585,1.63585,1.6358,1.63585,22800000.0
2009-09-22 22:07:00,1.6358,1.6358,1.6356,1.6358,25400000.0
2009-09-22 22:08:00,1.6358,1.6358,1.6357,1.6358,29000000.0
2009-09-22 22:09:00,1.6358,1.6358,1.63555,1.6356,37000000.0
2009-09-22 22:10:00,1.6356,1.6357,1.6356,1.6357,21500000.0
2009-09-22 22:11:00,1.63565,1.63565,1.63565,1.63565,24400000.0
2009-09-22 22:12:00,1.6357,1.63575,1.6357,1.6357,13800000.0
2009-09-22 22:13:00,1.6357,1.63585,1.6357,1.63575,13800000.0
2009-09-22 22:14:00,1.63575,1.63575,1.6357,1.6357,41600000.0
2009-09-22 22:15:00,1.63575,1.6358,1.6357,1.6357,14000000.0
2009-09-22 22:16:00,1.6358,1.6358,1.6358,1.6358,16800000.0
2009-09-22 22:17:00,1.6358,1.636,1.6358,1.6359,60300000.0
2009-09-22 22:18:00,1.6359,1.63595,1.6359,1.63595,30400000.0
2009-09-22 22:19:00,1.63595,1.63595,1.63595,1.63595,3200000.0
2009-09-22 22:20:00,1.6359,1.63595,1.6359,1.63595,12800000.0
2009-09-22 22:21:00,1.63595,1.63595,1.63595,1.63595,3200000.0
2009-09-22 22:22:00,1.6359,1.6359,1.63585,1.6359,93600000.0
2009-09-22 22:23:00,1.6359,1.63595,1.6359,1.63595,9600000.0
2009-09-22 22:24:00,1.63595,1.63595,1.63595,1.63595,52200000.0
2009-09-22 22:25:00,1.63595,1.63595,1.63595,1.63595,49600000.0
2009-09-22 22:26:00,1.63595,1.6361,1.63595,1.63595,70200000.0
2009-09-22 22:27:00,1.63595,1.63615,1.63585,1.63595,166700000.0
2009-09-22 22:28:00,1.63595,1.63605,1.63595,1.63595,51200000.0
2009-09-22 22:29:00,1.63595,1.63595,1.6359,1.63595,24400000.0
2009-09-22 22:30:00,1.63605,1.63615,1.6359,1.63605,76600000.0
2009-09-22 22:31:00,1.63605,1.63615,1.63605,1.6361,6600000.0
2009-09-22 22:32:00,1.6361,1.6363,1.6361,1.63625,35000000.0
2009-09-22 22:33:00,1.63635,1.63645,1.63635,1.63645,21200000.0
2009-09-22 22:34:00,1.63645,1.63645,1.6364,1.6364,20000000.0
2009-09-22 22:35:00,1.6364,1.63645,1.63625,1.63625,32400000.0
2009-09-22 22:36:00,1.63625,1.63635,1.63625,1.63635,46800000.0
2009-09-22 22:37:00,1.63635,1.63635,1.63615,1.63615,24800000.0
2009-09-22 22:38:00,1.6362,1.6362,1.6362,1.6362,17400000.0
2009-09-22 22:39:00,1.6362,1.6362,1.63605,1.63605,48200000.0
2009-09-22 22:40:00,1.63605,1.6362,1.63605,1.63605,25400000.0
2009-09-22 22:41:00,1.63605,1.63615,1.636,1.636,17800000.0
2009-09-22 22:42:00,1.63605,1.6361,1.636,1.6361,32200000.0
2009-09-22 22:43:00,1.6363,1.6363,1.636,1.63605,39800000.0
2009-09-22 22:44:00,1.63605,1.63605,1.63565,1.636,202600000.0
2009-09-22 22:45:00,1.636,1.63605,1.6358,1.63605,48900000.0
2009-09-22 22:46:00,1.63605,1.6361,1.63605,1.6361,71400000.0
2009-09-22 22:47:00,1.63605,1.6361,1.63605,1.63605,22000000.0
2009-09-22 22:48:00,1.63605,1.63625,1.636,1.6362,105000000.0
2009-09-22 22:49:00,1.6362,1.6362,1.63615,1.6362,15400000.0
2009-09-22 22:50:00,1.6362,1.6363,1.63615,1.63625,13600000.0
2009-09-22 22:51:00,1.6362,1.63625,1.63605,1.6361,34600000.0
2009-09-22 22:52:00,1.63605,1.63615,1.63605,1.63615,20400000.0
2009-09-22 22:53:00,1.6361,1.6361,1.63605,1.63605,14800000.0
2009-09-22 22:54:00,1.63605,1.63605,1.63595,1.63605,27200000.0
2009-09-22 22:55:00,1.63595,1.636,1.6359,1.63595,77800000.0
2009-09-22 22:56:00,1.63595,1.63595,1.6359,1.63595,76800000.0
2009-09-22 22:57:00,1.63595,1.6361,1.63585,1.636,149400000.0
2009-09-22 22:58:00,1.636,1.636,1.6358,1.6358,56000000.0
2009-09-22 22:59:00,1.6358,1.63585,1.63545,1.6356,48200000.0
2009-09-22 23:00:00,1.63555,1.6359,1.63555,1.6356,23000000.0
2009-09-22 23:01:00,1.6356,1.6356,1.6356,1.6356,6400000.0
2009-09-22 23:02:00,1.6356,1.6356,1.6356,1.6356,69400000.0
2009-09-22 23:03:00,1.6356,1.6356,1.63555,1.6356,46200000.0
2009-09-22 23:04:00,1.6356,1.63575,1.63555,1.63575,42000000.0
2009-09-22 23:05:00,1.63575,1.63595,1.63555,1.6356,49000000.0
2009-09-22 23:06:00,1.6358,1.6358,1.6354,1.63545,14400000.0
2009-09-22 23:07:00,1.63545,1.63545,1.6354,1.6354,27400000.0
2009-09-22 23:08:00,1.6354,1.63545,1.63535,1.6354,52200000.0
2009-09-22 23:09:00,1.6354,1.6357,1.635,1.6352,33100000.0
2009-09-22 23:10:00,1.63515,1.63535,1.63515,1.63535,11800000.0
2009-09-22 23:11:00,1.63535,1.6355,1.6353,1.6355,19000000.0
2009-09-22 23:12:00,1.6355,1.6357,1.63545,1.63545,21000000.0
2009-09-22 23:13:00,1.6355,1.6355,1.6355,1.6355,3200000.0
2009-09-22 23:14:00,1.6355,1.6355,1.6354,1.6354,5600000.0
2009-09-22 23:15:00,1.6354,1.6354,1.63525,1.63525,27200000.0
2009-09-22 23:16:00,1.6353,1.63535,1.63525,1.63525,12600000.0
2009-09-22 23:17:00,1.6353,1.63535,1.63525,1.63535,8000000.0
2009-09-22 23:18:00,1.63525,1.6354,1.63525,1.63525,24000000.0
2009-09-22 23:19:00,1.63525,1.6356,1.63525,1.6356,22400000.0
2009-09-22 23:20:00,1.6355,1.6355,1.6354,1.6355,9000000.0
2009-09-22 23:21:00,1.63541,1.63541,1.6354,1.6354,7200000.0
2009-09-22 23:22:00,1.6353,1.6353,1.6353,1.6353,7200000.0
2009-09-22 23:23:00,1.63545,1.6355,1.63545,1.63545,13600000.0
2009-09-22 23:24:00,1.6353,1.63545,1.6353,1.63545,20800000.0
2009-09-22 23:25:00,1.6354,1.6354,1.6354,1.6354,1600000.0
2009-09-22 23:26:00,1.63527,1.63549,1.63509,1.63509,35200000.0
2009-09-22 23:27:00,1.63523,1.63537,1.63507,1.63519,46200000.0
2009-09-22 23:28:00,1.63535,1.63535,1.63535,1.63535,3200000.0
2009-09-22 23:29:00,1.63535,1.63545,1.63535,1.63545,6400000.0
2009-09-22 23:30:00,1.63535,1.63545,1.6352,1.63545,25300000.0
2009-09-22 23:31:00,1.63531,1.63537,1.63499,1.63519,36800000.0
2009-09-22 23:32:00,1.6353,1.63545,1.6352,1.63545,6000000.0
2009-09-22 23:33:00,1.63535,1.63545,1.63525,1.6353,7000000.0
2009-09-22 23:34:00,1.63545,1.63545,1.6352,1.6353,35000000.0
2009-09-22 23:35:00,1.63525,1.63525,1.6351,1.63515,23800000.0
2009-09-22 23:36:00,1.63515,1.63525,1.63515,1.63515,28800000.0
2009-09-22 23:37:00,1.63515,1.6353,1.63515,1.6353,12600000.0
2009-09-22 23:38:00,1.6353,1.63535,1.6353,1.63535,2000000.0
2009-09-22 23:39:00,1.6353,1.6353,1.6353,1.6353,1600000.0
2009-09-22 23:40:00,1.6351,1.63521,1.6351,1.63511,87900000.0
2009-09-22 23:41:00,1.6353,1.6353,1.6352,1.63525,15100000.0
2009-09-22 23:42:00,1.63525,1.6353,1.6352,1.6352,20000000.0
2009-09-22 23:43:00,1.6352,1.6352,1.63515,1.63515,9200000.0
2009-09-22 23:44:00,1.63515,1.63515,1.63515,1.63515,3200000.0
2009-09-22 23:45:00,1.63515,1.63525,1.63515,1.63525,12400000.0
2009-09-22 23:46:00,1.6352,1.63535,1.6352,1.6353,16200000.0
2009-09-22 23:47:00,1.6353,1.63535,1.6353,1.63535,16600000.0
2009-09-22 23:48:00,1.63535,1.63535,1.6352,1.63525,44400000.0
2009-09-22 23:49:00,1.63525,1.63525,1.63525,1.63525,23600000.0
2009-09-22 23:50:00,1.63525,1.63525,1.63525,1.63525,28000000.0
2009-09-22 23:51:00,1.63525,1.63525,1.63525,1.63525,4000000.0
2009-09-22 23:52:00,1.63525,1.63525,1.63515,1.6352,53200000.0
2009-09-22 23:53:00,1.63525,1.63525,1.63525,1.63525,24000000.0
2009-09-22 23:54:00,1.63525,1.63555,1.63495,1.6353,72300000.0
2009-09-22 23:55:00,1.6353,1.63555,1.6353,1.6355,156700000.0
2009-09-22 23:56:00,1.6355,1.6355,1.63545,1.63545,25600000.0
2009-09-22 23:57:00,1.6354,1.63545,1.6354,1.63545,33600000.0
2009-09-22 23:58:00,1.63545,1.63545,1.63545,1.63545,12000000.0
2009-09-22 23:59:00,1.63545,1.63545,1.63545,1.63545,15200000.0
2009-09-23 00:00:00,1.6354,1.6354,1.63535,1.63535,11400000.0
2009-09-23 00:01:00,1.6354,1.6354,1.63535,1.63535,4000000.0
2009-09-23 00:02:00,1.63525,1.63535,1.63525,1.63535,3400000.0
2009-09-23 00:03:00,1.6354,1.6354,1.6354,1.6354,1000000.0
2009-09-23 00:04:00,1.63525,1.63555,1.63525,1.6355,18800000.0
2009-09-23 00:05:00,1.6355,1.63555,1.63545,1.63545,14600000.0
2009-09-23 00:06:00,1.63545,1.63545,1.63545,1.63545,5000000.0
2009-09-23 00:07:00,1.63545,1.63545,1.63545,1.63545,1000000.0
2009-09-23 00:08:00,1.6354,1.63555,1.6354,1.63555,17600000.0
2009-09-23 00:09:00,1.6355,1.6356,1.6354,1.63555,13800000.0
2009-09-23 00:10:00,1.63555,1.636,1.63555,1.63595,51500000.0
2009-09-23 00:11:00,1.6359,1.6362,1.63585,1.6362,17300000.0
2009-09-23 00:12:00,1.6362,1.6362,1.63585,1.6362,20700000.0
2009-09-23 00:13:00,1.636,1.63615,1.636,1.63615,5000000.0
2009-09-23 00:14:00,1.6361,1.6361,1.6361,1.6361,9600000.0
2009-09-23 00:15:00,1.6361,1.63625,1.6361,1.63625,13000000.0
2009-09-23 00:16:00,1.63625,1.63625,1.63605,1.63605,8000000.0
2009-09-23 00:17:00,1.63578,1.63592,1.63568,1.63587,63400000.0
2009-09-23 00:18:00,1.63605,1.6361,1.63605,1.6361,4000000.0
2009-09-23 00:19:00,1.63605,1.63605,1.63605,1.63605,1000000.0
2009-09-23 00:20:00,1.63605,1.6361,1.63605,1.6361,5000000.0
2009-09-23 00:21:00,1.636,1.636,1.636,1.636,1100000.0
2009-09-23 00:22:00,1.636,1.636,1.636,1.636,3300000.0
2009-09-23 00:23:00,1.636,1.636,1.636,1.636,3300000.0
2009-09-23 00:24:00,1.63592,1.63597,1.63585,1.63595,76300000.0
2009-09-23 00:25:00,1.636,1.636,1.63595,1.63595,5000000.0
2009-09-23 00:26:00,1.63585,1.63587,1.63585,1.63585,15300000.0
2009-09-23 00:27:00,1.63595,1.63595,1.63595,1.63595,3200000.0
2009-09-23 00:28:00,1.63595,1.63605,1.63595,1.63605,8600000.0
2009-09-23 00:29:00,1.63605,1.63605,1.63595,1.63595,8000000.0
2009-09-23 00:30:00,1.636,1.636,1.63595,1.63595,4800000.0
2009-09-23 00:31:00,1.63595,1.63615,1.63595,1.63615,9000000.0
2009-09-23 00:32:00,1.63595,1.636,1.6359,1.6359,46900000.0
2009-09-23 00:33:00,1.63595,1.63595,1.6359,1.6359,4100000.0
2009-09-23 00:34:00,1.6359,1.6359,1.6359,1.6359,2400000.0
2009-09-23 00:35:00,1.6359,1.6359,1.6359,1.6359,2400000.0
2009-09-23 00:36:00,1.6359,1.6359,1.63585,1.6359,11000000.0
2009-09-23 00:37:00,1.6359,1.63595,1.6359,1.63595,3000000.0
2009-09-23 00:38:00,1.63585,1.63585,1.63585,1.63585,4800000.0
2009-09-23 00:39:00,1.63585,1.63595,1.6358,1.6358,8400000.0
2009-09-23 00:40:00,1.63575,1.63575,1.63575,1.63575,2400000.0
2009-09-23 00:41:00,1.63575,1.6358,1.63575,1.6358,8200000.0
2009-09-23 00:42:00,1.6358,1.6358,1.63575,1.6358,10000000.0
2009-09-23 00:43:00,1.6358,1.6358,1.6357,1.6357,14600000.0
2009-09-23 00:44:00,1.6358,1.6358,1.6358,1.6358,1000000.0
2009-09-23 00:45:00,1.63575,1.6363,1.63575,1.6361,46300000.0
2009-09-23 00:46:00,1.6361,1.6363,1.6361,1.6363,16200000.0
2009-09-23 00:47:00,1.6363,1.6363,1.6363,1.6363,1000000.0
2009-09-23 00:48:00,1.6363,1.6365,1.6363,1.63645,16900000.0
2009-09-23 00:49:00,1.63645,1.63645,1.6361,1.6361,20800000.0
2009-09-23 00:50:00,1.6361,1.6361,1.63605,1.63605,13000000.0
2009-09-23 00:51:00,1.63595,1.636,1.63595,1.63595,5000000.0
2009-09-23 00:52:00,1.63595,1.63595,1.63585,1.63585,4000000.0
2009-09-23 00:53:00,1.63595,1.6361,1.63595,1.6361,6200000.0
2009-09-23 00:54:00,1.6361,1.6362,1.6361,1.6362,11000000.0
2009-09-23 00:55:00,1.63615,1.63625,1.63615,1.63615,8000000.0
2009-09-23 00:56:00,1.63605,1.63605,1.63605,1.63605,85600000.0
2009-09-23 00:57:00,1.63605,1.63625,1.63605,1.63625,10000000.0
2009-09-23 00:58:00,1.63625,1.6363,1.63615,1.63615,20400000.0
2009-09-23 00:59:00,1.63615,1.63615,1.63605,1.6361,13000000.0
2009-09-23 01:00:00,1.63605,1.63635,1.63605,1.63625,22800000.0
2009-09-23 01:01:00,1.6362,1.6362,1.6362,1.6362,92800000.0
2009-09-23 01:02:00,1.63625,1.6363,1.63625,1.63625,12800000.0
2009-09-23 01:03:00,1.6362,1.63625,1.6362,1.63625,8800000.0
2009-09-23 01:04:00,1.6363,1.6365,1.6363,1.6365,29400000.0
2009-09-23 01:05:00,1.6365,1.63665,1.63645,1.6366,40500000.0
2009-09-23 01:06:00,1.63655,1.6366,1.6365,1.6366,47300000.0
2009-09-23 01:07:00,1.6366,1.63675,1.6366,1.6367,42000000.0
2009-09-23 01:08:00,1.63675,1.63675,1.63655,1.63655,25300000.0
2009-09-23 01:09:00,1.63655,1.63655,1.63645,1.6365,17100000.0
2009-09-23 01:10:00,1.63655,1.63685,1.6365,1.6367,62100000.0
2009-09-23 01:11:00,1.6367,1.63685,1.6367,1.63675,28400000.0
2009-09-23 01:12:00,1.63675,1.63675,1.63675,1.63675,5000000.0
2009-09-23 01:13:00,1.63675,1.63675,1.63645,1.6366,113800000.0
2009-09-23 01:14:00,1.6366,1.6366,1.63635,1.6365,50200000.0
2009-09-23 01:15:00,1.6365,1.6366,1.63645,1.6366,37600000.0
2009-09-23 01:16:00,1.6365,1.6367,1.63645,1.6365,18600000.0
2009-09-23 01:17:00,1.6365,1.6366,1.6363,1.6363,45800000.0
2009-09-23 01:18:00,1.6363,1.63675,1.6363,1.63655,87900000.0
2009-09-23 01:19:00,1.63665,1.6367,1.6365,1.63655,53500000.0
2009-09-23 01:20:00,1.63655,1.6378,1.6365,1.6377,166100000.0
2009-09-23 01:21:00,1.6377,1.6382,1.6377,1.63815,94800000.0
2009-09-23 01:22:00,1.6383,1.6383,1.6381,1.6383,48680000.0
2009-09-23 01:23:00,1.63825,1.63935,1.6382,1.6392,136200000.0
2009-09-23 01:24:00,1.6392,1.6399,1.6391,1.6398,106900000.0
2009-09-23 01:25:00,1.6398,1.63985,1.6396,1.63975,74300000.0
2009-09-23 01:26:00,1.6398,1.6399,1.6396,1.63965,68600000.0
2009-09-23 01:27:00,1.63965,1.6398,1.6396,1.63965,45400000.0
2009-09-23 01:28:00,1.63965,1.63965,1.63955,1.63955,47900000.0
2009-09-23 01:29:00,1.63955,1.6396,1.63925,1.6395,126200000.0
2009-09-23 01:30:00,1.63955,1.6405,1.63955,1.6403,94400000.0
2009-09-23 01:31:00,1.6403,1.6405,1.63905,1.63915,86200000.0
2009-09-23 01:32:00,1.63915,1.6395,1.6391,1.6393,57600000.0
2009-09-23 01:33:00,1.63935,1.6394,1.6383,1.6384,84900000.0
2009-09-23 01:34:00,1.6384,1.63945,1.6384,1.63945,50400000.0
2009-09-23 01:35:00,1.6395,1.63965,1.63885,1.6389,44000000.0
2009-09-23 01:36:00,1.63885,1.63885,1.63855,1.6386,49800000.0
2009-09-23 01:37:00,1.6386,1.6386,1.63815,1.6382,32400000.0
2009-09-23 01:38:00,1.6382,1.6382,1.63805,1.6381,18000000.0
2009-09-23 01:39:00,1.63805,1.6386,1.63805,1.6386,34500000.0
2009-09-23 01:40:00,1.63855,1.6387,1.6383,1.63855,97000000.0
2009-09-23 01:41:00,1.63855,1.63875,1.6385,1.63855,34200000.0
2009-09-23 01:42:00,1.63855,1.63865,1.63855,1.63865,23800000.0
2009-09-23 01:43:00,1.63865,1.63885,1.63845,1.63875,33300000.0
2009-09-23 01:44:00,1.63875,1.6389,1.6387,1.6389,24600000.0
2009-09-23 01:45:00,1.6389,1.6389,1.6387,1.6387,29000000.0
2009-09-23 01:46:00,1.6386,1.6386,1.6379,1.63825,72400000.0
2009-09-23 01:47:00,1.6382,1.6383,1.63815,1.63815,9000000.0
2009-09-23 01:48:00,1.63815,1.6382,1.63785,1.6379,22000000.0
2009-09-23 01:49:00,1.6378,1.6378,1.6375,1.6376,75600000.0
2009-09-23 01:50:00,1.63765,1.63765,1.63745,1.63755,29000000.0
2009-09-23 01:51:00,1.63765,1.6377,1.6376,1.6377,12600000.0
2009-09-23 01:52:00,1.6377,1.6377,1.6376,1.63765,23900000.0
2009-09-23 01:53:00,1.63765,1.63765,1.63755,1.63765,17000000.0
2009-09-23 01:54:00,1.63755,1.63785,1.63755,1.6378,31800000.0
2009-09-23 01:55:00,1.63785,1.63815,1.63785,1.63795,92300000.0
2009-09-23 01:56:00,1.6382,1.63845,1.63805,1.63835,67500000.0
2009-09-23 01:57:00,1.63825,1.6383,1.63795,1.63805,16000000.0
2009-09-23 01:58:00,1.6381,1.6381,1.63805,1.6381,4000000.0
2009-09-23 01:59:00,1.6381,1.63815,1.638,1.6381,16000000.0
2009-09-23 02:00:00,1.638,1.638,1.63745,1.63745,180000000.0
2009-09-23 02:01:00,1.63755,1.63775,1.63705,1.63715,64300000.0
2009-09-23 02:02:00,1.63715,1.6372,1.63695,1.63715,91800000.0
2009-09-23 02:03:00,1.63725,1.63805,1.63725,1.63785,126800000.0
2009-09-23 02:04:00,1.6378,1.63805,1.6378,1.638,30500000.0
2009-09-23 02:05:00,1.638,1.638,1.63735,1.63765,56500000.0
2009-09-23 02:06:00,1.63765,1.638,1.63765,1.638,78800000.0
2009-09-23 02:07:00,1.638,1.63845,1.638,1.63825,44600000.0
2009-09-23 02:08:00,1.63825,1.63825,1.6381,1.63825,19000000.0
2009-09-23 02:09:00,1.63825,1.6388,1.6382,1.6387,78900000.0
2009-09-23 02:10:00,1.6387,1.6387,1.63845,1.6385,41400000.0
2009-09-23 02:11:00,1.6385,1.6385,1.63795,1.63795,49700000.0
2009-09-23 02:12:00,1.63795,1.63795,1.6376,1.63765,107600000.0
2009-09-23 02:13:00,1.63765,1.63805,1.63765,1.63805,27300000.0
2009-09-23 02:14:00,1.638,1.63805,1.6378,1.6379,26000000.0
2009-09-23 02:15:00,1.6379,1.63805,1.63775,1.6378,47300000.0
2009-09-23 02:16:00,1.6377,1.63785,1.6377,1.63785,13000000.0
2009-09-23 02:17:00,1.63785,1.63785,1.6372,1.6374,110800000.0
2009-09-23 02:18:00,1.63745,1.63755,1.63745,1.63755,34700000.0
2009-09-23 02:19:00,1.6376,1.63775,1.63755,1.63765,30000000.0
2009-09-23 02:20:00,1.6376,1.6377,1.6374,1.6374,34700000.0
2009-09-23 02:21:00,1.6375,1.6377,1.63745,1.6376,48400000.0
2009-09-23 02:22:00,1.6376,1.6376,1.63755,1.63755,14400000.0
2009-09-23 02:23:00,1.63755,1.6376,1.63755,1.6376,27700000.0
2009-09-23 02:24:00,1.6376,1.6376,1.63755,1.63755,20300000.0
2009-09-23 02:25:00,1.63755,1.6376,1.63745,1.63755,27000000.0
2009-09-23 02:26:00,1.63755,1.63755,1.63745,1.6375,20800000.0
2009-09-23 02:27:00,1.6375,1.63755,1.63725,1.6373,79400000.0
2009-09-23 02:28:00,1.6373,1.6374,1.63725,1.63735,44100000.0
2009-09-23 02:29:00,1.6373,1.6374,1.6373,1.63735,36900000.0
2009-09-23 02:30:00,1.6373,1.6373,1.6372,1.6372,19000000.0
2009-09-23 02:31:00,1.6372,1.6372,1.6368,1.63685,45900000.0
2009-09-23 02:32:00,1.6369,1.637,1.6369,1.6369,23200000.0
2009-09-23 02:33:00,1.63695,1.63705,1.63695,1.63705,11800000.0
2009-09-23 02:34:00,1.63705,1.63755,1.63705,1.63755,75600000.0
2009-09-23 02:35:00,1.63755,1.63775,1.6375,1.6377,46300000.0
2009-09-23 02:36:00,1.63775,1.63775,1.63765,1.63765,14000000.0
2009-09-23 02:37:00,1.6376,1.6377,1.6376,1.6377,6800000.0
2009-09-23 02:38:00,1.6377,1.6377,1.63765,1.63765,6000000.0
2009-09-23 02:39:00,1.63765,1.63765,1.63705,1.63715,33500000.0
2009-09-23 02:40:00,1.6371,1.6372,1.63695,1.63695,102000000.0
2009-09-23 02:41:00,1.63695,1.63695,1.6367,1.6367,80200000.0
2009-09-23 02:42:00,1.63675,1.63675,1.63675,1.63675,6000000.0
2009-09-23 02:43:00,1.63675,1.63675,1.6364,1.63645,64100000.0
2009-09-23 02:44:00,1.63645,1.63645,1.63645,1.63645,8000000.0
2009-09-23 02:45:00,1.6363,1.6363,1.63605,1.63605,50800000.0
2009-09-23 02:46:00,1.63605,1.63635,1.63595,1.63625,63800000.0
2009-09-23 02:47:00,1.6364,1.6366,1.6364,1.6366,24700000.0
2009-09-23 02:48:00,1.63645,1.6368,1.63645,1.6367,110900000.0
2009-09-23 02:49:00,1.6367,1.63675,1.63655,1.63655,54900000.0
2009-09-23 02:50:00,1.63655,1.63655,1.6361,1.6361,75400000.0
2009-09-23 02:51:00,1.63605,1.6362,1.63605,1.63615,41400000.0
2009-09-23 02:52:00,1.63615,1.6364,1.63615,1.63635,33800000.0
2009-09-23 02:53:00,1.63635,1.63645,1.63605,1.63605,72800000.0
2009-09-23 02:54:00,1.636,1.6361,1.63545,1.63555,107600000.0
2009-09-23 02:55:00,1.6355,1.6357,1.6355,1.6356,58500000.0
2009-09-23 02:56:00,1.6356,1.6361,1.6356,1.6361,111400000.0
2009-09-23 02:57:00,1.6361,1.6363,1.6361,1.6362,24400000.0
2009-09-23 02:58:00,1.6362,1.6367,1.63595,1.6366,96200000.0
2009-09-23 02:59:00,1.6366,1.63675,1.63655,1.63655,248000000.0
2009-09-23 03:00:00,1.63655,1.6367,1.6364,1.6367,79700000.0
2009-09-23 03:01:00,1.6368,1.6368,1.63665,1.63675,74800000.0
2009-09-23 03:02:00,1.6367,1.63715,1.6367,1.637,52600000.0
2009-09-23 03:03:00,1.63705,1.63705,1.63635,1.63635,16900000.0
2009-09-23 03:04:00,1.63635,1.63635,1.6355,1.6356,79400000.0
2009-09-23 03:05:00,1.6356,1.6363,1.6356,1.63615,57400000.0
2009-09-23 03:06:00,1.63615,1.6362,1.63555,1.63565,92100000.0
2009-09-23 03:07:00,1.63565,1.6358,1.63565,1.6357,24100000.0
2009-09-23 03:08:00,1.6357,1.63575,1.6356,1.6356,35000000.0
2009-09-23 03:09:00,1.63565,1.63635,1.63565,1.6363,44700000.0
2009-09-23 03:10:00,1.6363,1.6366,1.63615,1.63615,57400000.0
2009-09-23 03:11:00,1.6362,1.6362,1.63595,1.636,19200000.0
2009-09-23 03:12:00,1.636,1.63635,1.636,1.63635,18200000.0
2009-09-23 03:13:00,1.63635,1.63685,1.63635,1.63685,67500000.0
2009-09-23 03:14:00,1.63685,1.63685,1.6365,1.63655,60700000.0
2009-09-23 03:15:00,1.6366,1.637,1.63655,1.63695,104600000.0
2009-09-23 03:16:00,1.63695,1.6372,1.6369,1.6372,92800000.0
2009-09-23 03:17:00,1.6372,1.6372,1.63645,1.63655,113900000.0
2009-09-23 03:18:00,1.63655,1.63675,1.63655,1.63675,92800000.0
2009-09-23 03:19:00,1.63675,1.63675,1.6367,1.6367,15300000.0
2009-09-23 03:20:00,1.6367,1.6367,1.63645,1.6365,16500000.0
2009-09-23 03:21:00,1.6365,1.6365,1.636,1.6361,69100000.0
2009-09-23 03:22:00,1.63615,1.63625,1.6361,1.63615,31600000.0
2009-09-23 03:23:00,1.63615,1.63615,1.63565,1.6358,98500000.0
2009-09-23 03:24:00,1.6357,1.636,1.6357,1.6359,97900000.0
2009-09-23 03:25:00,1.6359,1.6359,1.63585,1.6359,39700000.0
2009-09-23 03:26:00,1.6358,1.6359,1.6358,1.6358,14400000.0
2009-09-23 03:27:00,1.63585,1.63595,1.6358,1.6359,28100000.0
2009-09-23 03:28:00,1.6359,1.63595,1.6358,1.63595,23000000.0
2009-09-23 03:29:00,1.63595,1.6361,1.63595,1.63605,12000000.0
2009-09-23 03:30:00,1.63605,1.63635,1.636,1.6362,17000000.0
2009-09-23 03:31:00,1.63615,1.63645,1.63615,1.6364,25000000.0
2009-09-23 03:32:00,1.6364,1.6367,1.6364,1.63645,39700000.0
2009-09-23 03:33:00,1.63645,1.6365,1.63645,1.6365,12300000.0
2009-09-23 03:34:00,1.6365,1.6365,1.6364,1.63645,39600000.0
2009-09-23 03:35:00,1.63645,1.63645,1.63635,1.63635,83700000.0
2009-09-23 03:36:00,1.63635,1.63645,1.63635,1.63635,24000000.0
2009-09-23 03:37:00,1.63635,1.63645,1.63635,1.63635,23200000.0
2009-09-23 03:38:00,1.6364,1.6364,1.63625,1.63625,42600000.0
2009-09-23 03:39:00,1.63625,1.6364,1.63625,1.6364,24800000.0
2009-09-23 03:40:00,1.63645,1.63645,1.63635,1.6364,39200000.0
2009-09-23 03:41:00,1.6364,1.6364,1.63635,1.63635,52400000.0
2009-09-23 03:42:00,1.63635,1.63635,1.63635,1.63635,12800000.0
2009-09-23 03:43:00,1.63635,1.63645,1.6363,1.63645,31100000.0
2009-09-23 03:44:00,1.63655,1.6366,1.63645,1.63645,19900000.0
2009-09-23 03:45:00,1.63645,1.63675,1.63645,1.63665,60500000.0
2009-09-23 03:46:00,1.63665,1.63675,1.63655,1.63675,20000000.0
2009-09-23 03:47:00,1.63675,1.63725,1.63675,1.6372,68700000.0
2009-09-23 03:48:00,1.6372,1.6372,1.637,1.6371,16200000.0
2009-09-23 03:49:00,1.6371,1.6377,1.6371,1.63745,74400000.0
2009-09-23 03:50:00,1.63735,1.63785,1.63735,1.6376,43900000.0
2009-09-23 03:51:00,1.6376,1.63775,1.63755,1.63755,56700000.0
2009-09-23 03:52:00,1.63755,1.63765,1.6374,1.6375,45500000.0
2009-09-23 03:53:00,1.63745,1.6375,1.63745,1.63745,9000000.0
2009-09-23 03:54:00,1.6374,1.63745,1.63725,1.63725,26400000.0
2009-09-23 03:55:00,1.63725,1.6373,1.63705,1.6373,48000000.0
2009-09-23 03:56:00,1.6373,1.63735,1.6373,1.6373,13500000.0
2009-09-23 03:57:00,1.6373,1.6375,1.63725,1.6375,37100000.0
2009-09-23 03:58:00,1.6375,1.63775,1.6374,1.63775,42000000.0
2009-09-23 03:59:00,1.63775,1.63785,1.6377,1.63775,19600000.0
2009-09-23 04:00:00,1.63775,1.6378,1.6377,1.63775,16200000.0
2009-09-23 04:01:00,1.63775,1.63775,1.6376,1.6376,11200000.0
2009-09-23 04:02:00,1.63755,1.63775,1.63755,1.63775,13200000.0
2009-09-23 04:03:00,1.63775,1.6378,1.63755,1.63765,51400000.0
2009-09-23 04:04:00,1.6376,1.63775,1.63755,1.63765,38200000.0
2009-09-23 04:05:00,1.63765,1.63765,1.63695,1.63705,91000000.0
2009-09-23 04:06:00,1.63705,1.63705,1.63695,1.637,8400000.0
2009-09-23 04:07:00,1.6369,1.6369,1.63675,1.63675,23200000.0
2009-09-23 04:08:00,1.63675,1.63685,1.63665,1.63665,11200000.0
2009-09-23 04:09:00,1.63655,1.63655,1.63645,1.63645,18000000.0
2009-09-23 04:10:00,1.63645,1.63655,1.63635,1.63635,32300000.0
2009-09-23 04:11:00,1.63635,1.63645,1.63635,1.6364,10000000.0
2009-09-23 04:12:00,1.6364,1.63675,1.6364,1.6367,36700000.0
2009-09-23 04:13:00,1.63675,1.63695,1.6367,1.6369,28700000.0
2009-09-23 04:14:00,1.63685,1.6369,1.63675,1.63685,23100000.0
2009-09-23 04:15:00,1.63685,1.63685,1.6368,1.63685,5000000.0
2009-09-23 04:16:00,1.6369,1.6369,1.63675,1.6368,19000000.0
2009-09-23 04:17:00,1.6368,1.6369,1.6368,1.6369,9000000.0
2009-09-23 04:18:00,1.63685,1.63685,1.6367,1.63685,23400000.0
2009-09-23 04:19:00,1.6368,1.6369,1.6368,1.63685,60000000.0
2009-09-23 04:20:00,1.6368,1.6369,1.63675,1.6369,11300000.0
2009-09-23 04:21:00,1.63685,1.63685,1.63675,1.63685,25000000.0
2009-09-23 04:22:00,1.6368,1.6368,1.63645,1.6365,79400000.0
2009-09-23 04:23:00,1.6365,1.63655,1.6364,1.6365,96700000.0
2009-09-23 04:24:00,1.6365,1.6366,1.63645,1.6366,69000000.0
2009-09-23 04:25:00,1.6366,1.6366,1.6365,1.6366,27900000.0
2009-09-23 04:26:00,1.63655,1.63655,1.6365,1.6365,15400000.0
2009-09-23 04:27:00,1.6365,1.6368,1.6365,1.6368,46300000.0
2009-09-23 04:28:00,1.6368,1.6368,1.6367,1.63675,46800000.0
2009-09-23 04:29:00,1.63675,1.63675,1.6367,1.6367,32100000.0
2009-09-23 04:30:00,1.63675,1.637,1.63675,1.63695,153000000.0
2009-09-23 04:31:00,1.63695,1.63705,1.63695,1.637,31600000.0
2009-09-23 04:32:00,1.637,1.6374,1.637,1.6374,82000000.0
2009-09-23 04:33:00,1.63735,1.63755,1.6373,1.6374,45900000.0
2009-09-23 04:34:00,1.6375,1.6377,1.63735,1.6374,88900000.0
2009-09-23 04:35:00,1.63745,1.63745,1.63725,1.63735,15000000.0
2009-09-23 04:36:00,1.6374,1.6375,1.6373,1.6373,18200000.0
2009-09-23 04:37:00,1.63735,1.63745,1.63735,1.63735,32600000.0
2009-09-23 04:38:00,1.63735,1.63735,1.63715,1.63735,40400000.0
2009-09-23 04:39:00,1.63735,1.6374,1.63715,1.6373,49900000.0
2009-09-23 04:40:00,1.6373,1.6374,1.63725,1.6373,71700000.0
2009-09-23 04:41:00,1.63735,1.63735,1.6373,1.63735,5000000.0
2009-09-23 04:42:00,1.63735,1.63745,1.6372,1.63745,19800000.0
2009-09-23 04:43:00,1.63745,1.6376,1.6372,1.63725,72500000.0
2009-09-23 04:44:00,1.6374,1.6374,1.6372,1.63725,52900000.0
2009-09-23 04:45:00,1.63725,1.6375,1.6372,1.6375,81200000.0
2009-09-23 04:46:00,1.6375,1.6376,1.63735,1.63755,85400000.0
2009-09-23 04:47:00,1.6377,1.63785,1.6377,1.6377,59100000.0
2009-09-23 04:48:00,1.6377,1.6382,1.63765,1.63815,203700000.0
2009-09-23 04:49:00,1.63815,1.63815,1.63775,1.63775,41900000.0
2009-09-23 04:50:00,1.6377,1.63785,1.63755,1.63785,45700000.0
2009-09-23 04:51:00,1.6379,1.63865,1.6379,1.63865,106300000.0
2009-09-23 04:52:00,1.63865,1.63915,1.6386,1.6391,165500000.0
2009-09-23 04:53:00,1.63895,1.63915,1.6388,1.6389,74600000.0
2009-09-23 04:54:00,1.63895,1.639,1.6387,1.63875,68600000.0
2009-09-23 04:55:00,1.63875,1.6389,1.63875,1.63875,37300000.0
2009-09-23 04:56:00,1.63875,1.63915,1.63875,1.639,65300000.0
2009-09-23 04:57:00,1.6389,1.63955,1.6388,1.6395,160560000.0
2009-09-23 04:58:00,1.6395,1.64015,1.63935,1.6401,223400000.0
2009-09-23 04:59:00,1.64005,1.6402,1.63945,1.6398,119100000.0
2009-09-23 05:00:00,1.6398,1.6398,1.6395,1.6395,26200000.0
2009-09-23 05:01:00,1.63945,1.63965,1.6394,1.6395,64400000.0
2009-09-23 05:02:00,1.6395,1.6396,1.6394,1.63955,48600000.0
2009-09-23 05:03:00,1.6395,1.63955,1.6393,1.63945,22700000.0
2009-09-23 05:04:00,1.63945,1.6395,1.6394,1.6394,14600000.0
2009-09-23 05:05:00,1.6394,1.6394,1.63935,1.63935,6000000.0
2009-09-23 05:06:00,1.63935,1.63965,1.63935,1.6395,45800000.0
2009-09-23 05:07:00,1.6396,1.64005,1.6396,1.64005,42000000.0
2009-09-23 05:08:00,1.64005,1.64005,1.63975,1.63975,28300000.0
2009-09-23 05:09:00,1.63975,1.6403,1.63965,1.64005,57600000.0
2009-09-23 05:10:00,1.64005,1.6402,1.63975,1.63975,49000000.0
2009-09-23 05:11:00,1.63975,1.63985,1.63955,1.63955,35200000.0
2009-09-23 05:12:00,1.63955,1.63975,1.6394,1.63975,44200000.0
2009-09-23 05:13:00,1.63975,1.63985,1.6395,1.6398,42500000.0
2009-09-23 05:14:00,1.63975,1.63985,1.6397,1.6397,49500000.0
2009-09-23 05:15:00,1.6397,1.6397,1.63935,1.63935,31900000.0
2009-09-23 05:16:00,1.6393,1.63945,1.6393,1.63935,19400000.0
2009-09-23 05:17:00,1.63935,1.63935,1.63935,1.63935,2000000.0
2009-09-23 05:18:00,1.63935,1.63935,1.63925,1.63925,54400000.0
2009-09-23 05:19:00,1.63925,1.63935,1.63925,1.63935,12000000.0
2009-09-23 05:20:00,1.63935,1.63965,1.6393,1.63965,16000000.0
2009-09-23 05:21:00,1.63965,1.63995,1.63965,1.6397,111400000.0
2009-09-23 05:22:00,1.6398,1.6398,1.63975,1.6398,21200000.0
2009-09-23 05:23:00,1.6398,1.64035,1.6398,1.6403,138500000.0
2009-09-23 05:24:00,1.6403,1.6405,1.64015,1.6405,90200000.0
2009-09-23 05:25:00,1.6406,1.6408,1.6405,1.6405,95900000.0
2009-09-23 05:26:00,1.6405,1.64075,1.64035,1.64045,99900000.0
2009-09-23 05:27:00,1.64045,1.64045,1.64,1.64025,116500000.0
2009-09-23 05:28:00,1.64015,1.64025,1.63995,1.64015,39700000.0
2009-09-23 05:29:00,1.6401,1.6402,1.6401,1.64015,16000000.0
2009-09-23 05:30:00,1.64015,1.64015,1.64005,1.6401,23100000.0
2009-09-23 05:31:00,1.6401,1.6401,1.6401,1.6401,20400000.0
2009-09-23 05:32:00,1.6401,1.6401,1.6394,1.63945,118700000.0
2009-09-23 05:33:00,1.63945,1.64035,1.6394,1.64025,212600000.0
2009-09-23 05:34:00,1.64025,1.64025,1.6399,1.64,40700000.0
2009-09-23 05:35:00,1.63995,1.64,1.6398,1.6398,66000000.0
2009-09-23 05:36:00,1.6398,1.6399,1.6397,1.63985,154700000.0
2009-09-23 05:37:00,1.6399,1.64,1.6398,1.64,50200000.0
2009-09-23 05:38:00,1.64,1.64,1.63925,1.63955,65200000.0
2009-09-23 05:39:00,1.6395,1.6396,1.63925,1.6396,64800000.0
2009-09-23 05:40:00,1.6396,1.6401,1.6396,1.63965,40900000.0
2009-09-23 05:41:00,1.63965,1.63965,1.63905,1.63925,315000000.0
2009-09-23 05:42:00,1.6393,1.6396,1.6392,1.6395,135900000.0
2009-09-23 05:43:00,1.6395,1.63955,1.6395,1.63955,50600000.0
2009-09-23 05:44:00,1.63955,1.6396,1.6394,1.6394,59300000.0
2009-09-23 05:45:00,1.63935,1.63955,1.63935,1.63945,86800000.0
2009-09-23 05:46:00,1.6394,1.63955,1.6394,1.6394,60000000.0
2009-09-23 05:47:00,1.6394,1.6394,1.6393,1.6393,9600000.0
2009-09-23 05:48:00,1.6393,1.6393,1.6387,1.6391,225400000.0
2009-09-23 05:49:00,1.6392,1.6392,1.6391,1.6391,175600000.0
2009-09-23 05:50:00,1.63905,1.63905,1.63895,1.63895,167200000.0
2009-09-23 05:51:00,1.63895,1.63895,1.6388,1.63885,96800000.0
2009-09-23 05:52:00,1.63895,1.6391,1.63895,1.63905,124800000.0
2009-09-23 05:53:00,1.63905,1.63925,1.63905,1.6391,81400000.0
2009-09-23 05:54:00,1.6391,1.6391,1.63885,1.63885,78100000.0
2009-09-23 05:55:00,1.63895,1.63895,1.63875,1.63875,140100000.0
2009-09-23 05:56:00,1.63875,1.6388,1.6385,1.63875,236800000.0
2009-09-23 05:57:00,1.6389,1.6389,1.6387,1.63875,86500000.0
2009-09-23 05:58:00,1.63875,1.63875,1.6387,1.63875,46400000.0
2009-09-23 05:59:00,1.6387,1.63875,1.6387,1.63875,128000000.0
2009-09-23 06:00:00,1.63875,1.63875,1.63875,1.63875,19200000.0
2009-09-23 06:01:00,1.63875,1.6389,1.63875,1.6389,52800000.0
2009-09-23 06:02:00,1.6389,1.63925,1.6389,1.63915,423700000.0
2009-09-23 06:03:00,1.63915,1.6393,1.63905,1.63925,292600000.0
2009-09-23 06:04:00,1.63925,1.6395,1.63925,1.63945,115800000.0
2009-09-23 06:05:00,1.63945,1.6395,1.63945,1.6395,54400000.0
2009-09-23 06:06:00,1.6395,1.6397,1.6395,1.6395,101400000.0
2009-09-23 06:07:00,1.6395,1.6395,1.6392,1.63935,175400000.0
2009-09-23 06:08:00,1.6394,1.6394,1.63925,1.63925,176100000.0
2009-09-23 06:09:00,1.6393,1.6393,1.63915,1.6392,79600000.0
2009-09-23 06:10:00,1.6392,1.63925,1.63905,1.6392,190100000.0
2009-09-23 06:11:00,1.63915,1.63945,1.63915,1.6394,136000000.0
2009-09-23 06:12:00,1.63945,1.63945,1.63935,1.63935,29200000.0
2009-09-23 06:13:00,1.63935,1.6396,1.6393,1.6396,152900000.0
2009-09-23 06:14:00,1.63965,1.63995,1.6396,1.63995,173300000.0
2009-09-23 06:15:00,1.63995,1.63995,1.6397,1.63985,281600000.0
2009-09-23 06:16:00,1.63985,1.6399,1.63945,1.63945,130000000.0
2009-09-23 06:17:00,1.6394,1.6395,1.6393,1.63945,47600000.0
2009-09-23 06:18:00,1.6395,1.6395,1.6392,1.6392,53000000.0
2009-09-23 06:19:00,1.6392,1.6393,1.6392,1.63925,33600000.0
2009-09-23 06:20:00,1.63925,1.63925,1.63915,1.63915,69500000.0
2009-09-23 06:21:00,1.63915,1.63915,1.63875,1.63875,178400000.0
2009-09-23 06:22:00,1.6388,1.63925,1.63875,1.63925,108000000.0
2009-09-23 06:23:00,1.63925,1.63925,1.6389,1.639,136500000.0
2009-09-23 06:24:00,1.63895,1.639,1.6389,1.63895,111700000.0
2009-09-23 06:25:00,1.63885,1.63895,1.63885,1.6389,29400000.0
2009-09-23 06:26:00,1.63895,1.639,1.6389,1.6389,54600000.0
2009-09-23 06:27:00,1.6389,1.6391,1.6389,1.639,47700000.0
2009-09-23 06:28:00,1.639,1.639,1.63865,1.63865,113400000.0
2009-09-23 06:29:00,1.6387,1.63885,1.6387,1.6388,347200000.0
2009-09-23 06:30:00,1.63885,1.6394,1.63885,1.63935,67400000.0
2009-09-23 06:31:00,1.63935,1.63945,1.63885,1.63905,225000000.0
2009-09-23 06:32:00,1.6391,1.63945,1.6391,1.63935,137000000.0
2009-09-23 06:33:00,1.63935,1.6394,1.63925,1.6393,164100000.0
2009-09-23 06:34:00,1.6393,1.6393,1.6392,1.63925,109600000.0
2009-09-23 06:35:00,1.6393,1.6393,1.6392,1.6392,74800000.0
2009-09-23 06:36:00,1.6392,1.63925,1.63915,1.63915,161200000.0
2009-09-23 06:37:00,1.63915,1.6392,1.63905,1.6392,185800000.0
2009-09-23 06:38:00,1.6392,1.6392,1.63915,1.6392,72800000.0
2009-09-23 06:39:00,1.6392,1.6392,1.6391,1.63915,115400000.0
2009-09-23 06:40:00,1.63915,1.63935,1.63915,1.6392,93400000.0
2009-09-23 06:41:00,1.63915,1.63955,1.63915,1.6395,158200000.0
2009-09-23 06:42:00,1.6395,1.63995,1.63945,1.6399,155800000.0
2009-09-23 06:43:00,1.6399,1.6399,1.63965,1.6397,63200000.0
2009-09-23 06:44:00,1.63965,1.63965,1.63965,1.63965,11200000.0
2009-09-23 06:45:00,1.6397,1.6397,1.6397,1.6397,31800000.0
2009-09-23 06:46:00,1.6397,1.6397,1.6397,1.6397,9600000.0
2009-09-23 06:47:00,1.6397,1.6398,1.6395,1.6396,154100000.0
2009-09-23 06:48:00,1.6396,1.6399,1.63955,1.6399,176600000.0
2009-09-23 06:49:00,1.6399,1.64,1.6398,1.63995,154200000.0
2009-09-23 06:50:00,1.6399,1.6402,1.6397,1.6402,508800000.0
2009-09-23 06:51:00,1.6402,1.6412,1.63995,1.64085,319400000.0
2009-09-23 06:52:00,1.64085,1.64125,1.6408,1.6409,85100000.0
2009-09-23 06:53:00,1.64075,1.64075,1.6405,1.64055,87000000.0
2009-09-23 06:54:00,1.64055,1.6407,1.6404,1.64055,92800000.0
2009-09-23 06:55:00,1.64055,1.6414,1.64055,1.64115,90400000.0
2009-09-23 06:56:00,1.64115,1.6412,1.64075,1.64075,53000000.0
2009-09-23 06:57:00,1.64075,1.641,1.6399,1.6399,137160000.0
2009-09-23 06:58:00,1.63985,1.64035,1.63985,1.64035,63200000.0
2009-09-23 06:59:00,1.64035,1.6407,1.6403,1.6405,140900000.0
2009-09-23 07:00:00,1.64045,1.6405,1.64035,1.6404,90500000.0
2009-09-23 07:01:00,1.6404,1.64085,1.64035,1.64085,263000000.0
2009-09-23 07:02:00,1.64085,1.6411,1.6408,1.64095,238500000.0
2009-09-23 07:03:00,1.64095,1.6411,1.64095,1.641,123600000.0
2009-09-23 07:04:00,1.641,1.6413,1.641,1.6413,38400000.0
2009-09-23 07:05:00,1.6412,1.6412,1.6409,1.641,53400000.0
2009-09-23 07:06:00,1.641,1.6411,1.64095,1.6411,63200000.0
2009-09-23 07:07:00,1.64105,1.64115,1.6408,1.6408,68400000.0
2009-09-23 07:08:00,1.6408,1.64085,1.64065,1.64065,59800000.0
2009-09-23 07:09:00,1.6407,1.64075,1.6405,1.6406,175500000.0
2009-09-23 07:10:00,1.64055,1.6408,1.64055,1.6407,122000000.0
2009-09-23 07:11:00,1.6407,1.64085,1.64055,1.64065,75000000.0
2009-09-23 07:12:00,1.6406,1.64065,1.64055,1.64055,30000000.0
2009-09-23 07:13:00,1.6406,1.64065,1.64055,1.64065,17000000.0
2009-09-23 07:14:00,1.6406,1.6407,1.6406,1.64065,26600000.0
2009-09-23 07:15:00,1.64065,1.64085,1.64065,1.64075,49200000.0
2009-09-23 07:16:00,1.64075,1.6408,1.64075,1.64075,7000000.0
2009-09-23 07:17:00,1.64055,1.64055,1.64055,1.64055,70050000.0
2009-09-23 07:18:00,1.64055,1.64055,1.64035,1.64035,18000000.0
2009-09-23 07:19:00,1.64035,1.64045,1.64,1.64,68100000.0
2009-09-23 07:20:00,1.64,1.64,1.6395,1.6396,188180000.0
2009-09-23 07:21:00,1.6396,1.64,1.6396,1.64,144200000.0
2009-09-23 07:22:00,1.64005,1.6401,1.6399,1.64,197500000.0
2009-09-23 07:23:00,1.64,1.6401,1.6398,1.6401,313100000.0
2009-09-23 07:24:00,1.64005,1.6401,1.6399,1.63995,324000000.0
2009-09-23 07:25:00,1.6399,1.64,1.6399,1.64,18000000.0
2009-09-23 07:26:00,1.63995,1.6401,1.63995,1.6401,50800000.0
2009-09-23 07:27:00,1.6401,1.6403,1.64,1.64,53200000.0
2009-09-23 07:28:00,1.64005,1.64005,1.63965,1.63965,47800000.0
2009-09-23 07:29:00,1.63965,1.63975,1.63965,1.6397,37300000.0
2009-09-23 07:30:00,1.63975,1.63975,1.6395,1.6396,260499999.0
2009-09-23 07:31:00,1.6396,1.63965,1.6395,1.63955,277200000.0
2009-09-23 07:32:00,1.63965,1.63965,1.63945,1.63965,251000000.0
2009-09-23 07:33:00,1.6397,1.6397,1.6396,1.6396,47800000.0
2009-09-23 07:34:00,1.63955,1.63955,1.6394,1.63945,308100000.0
2009-09-23 07:35:00,1.63945,1.63955,1.63895,1.6393,331400000.0
2009-09-23 07:36:00,1.6393,1.63955,1.6393,1.63955,205800000.0
2009-09-23 07:37:00,1.63955,1.63955,1.63955,1.63955,58200000.0
2009-09-23 07:38:00,1.63955,1.63955,1.63945,1.63945,105600000.0
2009-09-23 07:39:00,1.63945,1.6395,1.6394,1.6395,139300000.0
2009-09-23 07:40:00,1.6395,1.6396,1.6395,1.6396,42000000.0
2009-09-23 07:41:00,1.6398,1.64045,1.6396,1.64045,300800000.0
2009-09-23 07:42:00,1.6403,1.64075,1.6403,1.6407,463500000.0
2009-09-23 07:43:00,1.64075,1.64075,1.64065,1.6407,293100000.0
2009-09-23 07:44:00,1.6407,1.6408,1.64045,1.64045,53600000.0
2009-09-23 07:45:00,1.64045,1.6405,1.6395,1.6395,175900000.0
2009-09-23 07:46:00,1.63945,1.63955,1.63925,1.63945,299600000.0
2009-09-23 07:47:00,1.63945,1.6397,1.6393,1.63935,295900000.0
2009-09-23 07:48:00,1.63935,1.6401,1.63935,1.63985,264700000.0
2009-09-23 07:49:00,1.6399,1.63995,1.63965,1.6398,246600000.0
2009-09-23 07:50:00,1.6398,1.64015,1.63975,1.6401,172400000.0
2009-09-23 07:51:00,1.6402,1.64045,1.64,1.64035,359400000.0
2009-09-23 07:52:00,1.64035,1.6406,1.64025,1.6406,214200000.0
2009-09-23 07:53:00,1.64045,1.64075,1.64045,1.64065,184100000.0
2009-09-23 07:54:00,1.64055,1.6407,1.64055,1.6406,86900000.0
2009-09-23 07:55:00,1.6406,1.6407,1.63995,1.64025,393500000.0
2009-09-23 07:56:00,1.64025,1.64065,1.6402,1.64045,189100000.0
2009-09-23 07:57:00,1.64045,1.64055,1.64015,1.64015,137000000.0
2009-09-23 07:58:00,1.6401,1.6401,1.63985,1.64005,170500000.0
2009-09-23 07:59:00,1.64005,1.6402,1.63975,1.6398,183500000.0
2009-09-23 08:00:00,1.6398,1.64045,1.63975,1.64,222200000.0
2009-09-23 08:01:00,1.64,1.64005,1.63985,1.64,100100000.0
2009-09-23 08:02:00,1.6401,1.64025,1.63995,1.64015,113600000.0
2009-09-23 08:03:00,1.64015,1.64015,1.6391,1.6392,463800000.0
2009-09-23 08:04:00,1.6392,1.6396,1.6392,1.6393,445100000.0
2009-09-23 08:05:00,1.63925,1.63935,1.63895,1.63905,554100003.0
2009-09-23 08:06:00,1.63905,1.63935,1.63905,1.6392,395500002.0
2009-09-23 08:07:00,1.6392,1.64025,1.6392,1.64,121700000.0
2009-09-23 08:08:00,1.63995,1.64015,1.6398,1.6398,112700000.0
2009-09-23 08:09:00,1.6398,1.63995,1.63975,1.63995,75500000.0
2009-09-23 08:10:00,1.64005,1.6405,1.64005,1.6403,122300000.0
2009-09-23 08:11:00,1.6403,1.64055,1.64025,1.6404,140200000.0
2009-09-23 08:12:00,1.6404,1.64045,1.64015,1.64015,90700000.0
2009-09-23 08:13:00,1.64015,1.64025,1.63895,1.63905,139200000.0
2009-09-23 08:14:00,1.6389,1.63955,1.6389,1.6393,190000000.0
2009-09-23 08:15:00,1.6393,1.63935,1.63875,1.63905,251100000.0
2009-09-23 08:16:00,1.63905,1.63915,1.6387,1.63905,172400000.0
2009-09-23 08:17:00,1.6391,1.63945,1.6391,1.63935,90900000.0
2009-09-23 08:18:00,1.6393,1.6393,1.6391,1.6392,161800000.0
2009-09-23 08:19:00,1.6392,1.6393,1.6392,1.6392,135800000.0
2009-09-23 08:20:00,1.6392,1.6392,1.6388,1.6388,365050000.0
2009-09-23 08:21:00,1.63885,1.63925,1.63885,1.63925,216800000.0
2009-09-23 08:22:00,1.63925,1.63925,1.639,1.639,160800000.0
2009-09-23 08:23:00,1.639,1.639,1.6384,1.63845,549100000.0
2009-09-23 08:24:00,1.6385,1.63865,1.6384,1.6386,593699999.0
2009-09-23 08:25:00,1.63865,1.63945,1.6385,1.63935,486599997.0
2009-09-23 08:26:00,1.63935,1.6394,1.63915,1.63935,80100000.0
2009-09-23 08:27:00,1.63935,1.63955,1.6387,1.6387,309900000.0
2009-09-23 08:28:00,1.6387,1.63885,1.63865,1.6387,312400000.0
2009-09-23 08:29:00,1.6387,1.6387,1.63815,1.63815,294899998.0
2009-09-23 08:30:00,1.6382,1.6383,1.63795,1.63805,299200000.0
2009-09-23 08:31:00,1.63805,1.63815,1.63685,1.63695,654520000.0
2009-09-23 08:32:00,1.637,1.6375,1.637,1.6375,275300000.0
2009-09-23 08:33:00,1.6375,1.63855,1.63745,1.63795,467800000.0
2009-09-23 08:34:00,1.63795,1.6381,1.6373,1.6374,281300000.0
2009-09-23 08:35:00,1.63745,1.6384,1.63745,1.63825,289900000.0
2009-09-23 08:36:00,1.6383,1.6383,1.63775,1.63775,56600000.0
2009-09-23 08:37:00,1.63775,1.6378,1.63745,1.63745,124300000.0
2009-09-23 08:38:00,1.6375,1.6375,1.63705,1.63715,292000000.0
2009-09-23 08:39:00,1.63715,1.63725,1.6364,1.6365,367700000.0
2009-09-23 08:40:00,1.6365,1.63685,1.63645,1.6366,211600000.0
2009-09-23 08:41:00,1.6366,1.63665,1.6365,1.6366,77300000.0
2009-09-23 08:42:00,1.63665,1.637,1.63665,1.637,70900000.0
2009-09-23 08:43:00,1.637,1.63715,1.63695,1.6371,98800000.0
2009-09-23 08:44:00,1.6371,1.6373,1.637,1.6373,96200000.0
2009-09-23 08:45:00,1.63735,1.63765,1.6371,1.6371,176300000.0
2009-09-23 08:46:00,1.6371,1.6371,1.63665,1.63665,151700000.0
2009-09-23 08:47:00,1.6367,1.6367,1.6364,1.6365,231500000.0
2009-09-23 08:48:00,1.6365,1.63655,1.6364,1.63655,126400000.0
2009-09-23 08:49:00,1.63655,1.6367,1.6365,1.6365,267000000.0
2009-09-23 08:50:00,1.63655,1.63665,1.63655,1.6366,316500000.0
2009-09-23 08:51:00,1.6366,1.6367,1.6361,1.6361,356000002.0
2009-09-23 08:52:00,1.63615,1.63615,1.6359,1.6359,513400001.0
2009-09-23 08:53:00,1.6359,1.63595,1.6357,1.6359,370900000.0
2009-09-23 08:54:00,1.636,1.63635,1.636,1.6363,288700000.0
2009-09-23 08:55:00,1.6362,1.6363,1.636,1.63605,112800000.0
2009-09-23 08:56:00,1.636,1.6361,1.63575,1.63585,206100000.0
2009-09-23 08:57:00,1.6358,1.63585,1.6355,1.6356,194200000.0
2009-09-23 08:58:00,1.6356,1.6359,1.6356,1.63575,240900000.0
2009-09-23 08:59:00,1.63575,1.63575,1.6352,1.6355,316900000.0
2009-09-23 09:00:00,1.6355,1.63615,1.6355,1.63595,423700000.0
2009-09-23 09:01:00,1.636,1.6363,1.63595,1.636,194000000.0
2009-09-23 09:02:00,1.636,1.6361,1.63595,1.6361,153100000.0
2009-09-23 09:03:00,1.63605,1.6361,1.63565,1.63585,232800000.0
2009-09-23 09:04:00,1.63585,1.63585,1.63565,1.6358,123500000.0
2009-09-23 09:05:00,1.63575,1.63595,1.6357,1.6357,113700000.0
2009-09-23 09:06:00,1.6357,1.6361,1.6357,1.6361,98100000.0
2009-09-23 09:07:00,1.6361,1.6363,1.6359,1.63625,198700000.0
2009-09-23 09:08:00,1.6362,1.63625,1.6359,1.63595,159000000.0
2009-09-23 09:09:00,1.6359,1.6359,1.6353,1.6354,166500000.0
2009-09-23 09:10:00,1.6354,1.63545,1.6353,1.6354,157300000.0
2009-09-23 09:11:00,1.6354,1.63545,1.63505,1.63535,342100000.0
2009-09-23 09:12:00,1.63535,1.63575,1.6353,1.63545,294900000.0
2009-09-23 09:13:00,1.63545,1.63555,1.6353,1.6354,121500000.0
2009-09-23 09:14:00,1.6354,1.6356,1.6353,1.6356,121000000.0
2009-09-23 09:15:00,1.63565,1.63635,1.6356,1.63625,199000000.0
2009-09-23 09:16:00,1.63625,1.63625,1.6359,1.63625,102700000.0
2009-09-23 09:17:00,1.63625,1.63675,1.6362,1.63655,286700000.0
2009-09-23 09:18:00,1.6366,1.63675,1.6364,1.6367,231699999.0
2009-09-23 09:19:00,1.6367,1.63695,1.63645,1.63665,255000001.0
2009-09-23 09:20:00,1.6367,1.6367,1.63615,1.6362,264200000.0
2009-09-23 09:21:00,1.6362,1.6363,1.63605,1.63605,137500000.0
2009-09-23 09:22:00,1.6361,1.63645,1.63565,1.63625,278400000.0
2009-09-23 09:23:00,1.63625,1.6363,1.6361,1.63615,99200000.0
2009-09-23 09:24:00,1.6361,1.63635,1.6361,1.6363,96200000.0
2009-09-23 09:25:00,1.6363,1.63665,1.6362,1.6366,187000000.0
2009-09-23 09:26:00,1.63665,1.6373,1.63665,1.63725,303500000.0
2009-09-23 09:27:00,1.63725,1.6373,1.63705,1.63715,327900000.0
2009-09-23 09:28:00,1.63715,1.63715,1.63645,1.6366,318300000.0
2009-09-23 09:29:00,1.6366,1.6366,1.63585,1.63585,472900000.0
2009-09-23 09:30:00,1.63585,1.63645,1.63585,1.63635,549200000.0
2009-09-23 09:31:00,1.63635,1.6364,1.636,1.636,420500000.0
2009-09-23 09:32:00,1.636,1.6363,1.6358,1.63625,390100000.0
2009-09-23 09:33:00,1.63625,1.63635,1.636,1.6361,475800000.0
2009-09-23 09:34:00,1.6361,1.63615,1.6354,1.6354,337100000.0
2009-09-23 09:35:00,1.6354,1.63575,1.6353,1.6356,254500000.0
2009-09-23 09:36:00,1.6356,1.63595,1.63555,1.63565,371400000.0
2009-09-23 09:37:00,1.63565,1.63565,1.6355,1.6356,216700000.0
2009-09-23 09:38:00,1.6356,1.63595,1.63545,1.6359,189700000.0
2009-09-23 09:39:00,1.6359,1.6359,1.63555,1.6356,182300000.0
2009-09-23 09:40:00,1.6356,1.6362,1.6356,1.6362,258700000.0
2009-09-23 09:41:00,1.6362,1.63625,1.636,1.63605,186200000.0
2009-09-23 09:42:00,1.6361,1.6361,1.6359,1.63605,290800000.0
2009-09-23 09:43:00,1.63605,1.6365,1.63605,1.63635,270400000.0
2009-09-23 09:44:00,1.63635,1.63695,1.63635,1.6366,259200000.0
2009-09-23 09:45:00,1.6366,1.6369,1.63645,1.63665,208800000.0
2009-09-23 09:46:00,1.63665,1.6369,1.63645,1.63685,191300000.0
2009-09-23 09:47:00,1.63685,1.637,1.63665,1.63695,354000000.0
2009-09-23 09:48:00,1.63695,1.63705,1.63685,1.637,133400000.0
2009-09-23 09:49:00,1.637,1.6372,1.63675,1.63685,297000000.0
2009-09-23 09:50:00,1.63685,1.63695,1.6364,1.6366,429700000.0
2009-09-23 09:51:00,1.63665,1.63675,1.63645,1.63675,259000000.0
2009-09-23 09:52:00,1.63675,1.637,1.6367,1.637,325000000.0
2009-09-23 09:53:00,1.637,1.63715,1.637,1.63705,87800000.0
2009-09-23 09:54:00,1.63705,1.6372,1.6367,1.6367,407600001.0
2009-09-23 09:55:00,1.63675,1.6368,1.63645,1.63655,228800000.0
2009-09-23 09:56:00,1.6365,1.6365,1.6362,1.63625,167200000.0
2009-09-23 09:57:00,1.6362,1.63675,1.63615,1.63625,512000000.0
2009-09-23 09:58:00,1.63635,1.63725,1.6359,1.6371,519800000.0
2009-09-23 09:59:00,1.6371,1.6376,1.6365,1.63655,415599999.0
2009-09-23 10:00:00,1.63655,1.6366,1.63625,1.6366,311000000.0
2009-09-23 10:01:00,1.6366,1.6366,1.63565,1.63575,397300000.0
2009-09-23 10:02:00,1.63575,1.63605,1.6357,1.6359,164300000.0
2009-09-23 10:03:00,1.6359,1.63625,1.63585,1.636,155200000.0
2009-09-23 10:04:00,1.63595,1.63615,1.63575,1.63615,314300000.0
2009-09-23 10:05:00,1.6361,1.6363,1.636,1.636,180100000.0
2009-09-23 10:06:00,1.636,1.6361,1.6354,1.63555,226400000.0
2009-09-23 10:07:00,1.63545,1.63555,1.63445,1.63445,335300000.0
2009-09-23 10:08:00,1.63445,1.6351,1.63445,1.6351,327000000.0
2009-09-23 10:09:00,1.6351,1.6351,1.63475,1.63475,186300000.0
2009-09-23 10:10:00,1.63475,1.63485,1.63395,1.63425,691599999.0
2009-09-23 10:11:00,1.6342,1.6345,1.63405,1.6343,323700000.0
2009-09-23 10:12:00,1.63425,1.6347,1.63415,1.6347,516100000.0
2009-09-23 10:13:00,1.63475,1.63505,1.6345,1.63455,312000000.0
2009-09-23 10:14:00,1.63455,1.63475,1.63455,1.63475,137000000.0
2009-09-23 10:15:00,1.63475,1.6348,1.6341,1.6343,279700000.0
2009-09-23 10:16:00,1.6343,1.63435,1.63405,1.6342,321500000.0
2009-09-23 10:17:00,1.6342,1.6344,1.634,1.6341,273300000.0
2009-09-23 10:18:00,1.6342,1.63435,1.6341,1.6343,227600000.0
2009-09-23 10:19:00,1.63435,1.6344,1.634,1.6342,178600000.0
2009-09-23 10:20:00,1.63415,1.6342,1.63345,1.6335,414600000.0
2009-09-23 10:21:00,1.6335,1.63365,1.6329,1.63355,623300000.0
2009-09-23 10:22:00,1.63345,1.63355,1.63305,1.63335,410400000.0
2009-09-23 10:23:00,1.63335,1.63415,1.6333,1.63405,369400000.0
2009-09-23 10:24:00,1.63405,1.63435,1.6339,1.634,260000000.0
2009-09-23 10:25:00,1.634,1.63415,1.6338,1.6341,305700000.0
2009-09-23 10:26:00,1.63405,1.63415,1.6338,1.6341,250800000.0
2009-09-23 10:27:00,1.6341,1.63465,1.63405,1.63455,229600000.0
2009-09-23 10:28:00,1.63455,1.63455,1.63395,1.63405,321700000.0
2009-09-23 10:29:00,1.6341,1.63425,1.63375,1.6339,287300000.0
2009-09-23 10:30:00,1.6339,1.63895,1.6339,1.6369,342240000.0
2009-09-23 10:31:00,1.6369,1.6407,1.63685,1.64065,353800000.0
2009-09-23 10:32:00,1.64065,1.64165,1.64005,1.6401,361100000.0
2009-09-23 10:33:00,1.64005,1.64005,1.63875,1.6392,437000000.0
2009-09-23 10:34:00,1.6392,1.63935,1.63875,1.63895,280300000.0
2009-09-23 10:35:00,1.63895,1.64125,1.63885,1.6411,539700000.0
2009-09-23 10:36:00,1.6411,1.6419,1.6411,1.64135,372600000.0
2009-09-23 10:37:00,1.6415,1.6431,1.6413,1.64255,441400000.0
2009-09-23 10:38:00,1.64255,1.6428,1.6425,1.6426,342400000.0
2009-09-23 10:39:00,1.6426,1.64335,1.64245,1.6433,415000000.0
2009-09-23 10:40:00,1.6433,1.6433,1.64165,1.64205,623700001.0
2009-09-23 10:41:00,1.64175,1.6421,1.6414,1.6416,255900000.0
2009-09-23 10:42:00,1.6416,1.64245,1.6415,1.642,355900000.0
2009-09-23 10:43:00,1.642,1.642,1.64125,1.6414,656900002.0
2009-09-23 10:44:00,1.6416,1.6421,1.6414,1.6415,369800000.0
2009-09-23 10:45:00,1.64145,1.64165,1.6413,1.6415,421100000.0
2009-09-23 10:46:00,1.64145,1.6423,1.64145,1.64185,436700000.0
2009-09-23 10:47:00,1.64185,1.64195,1.641,1.6414,417900000.0
2009-09-23 10:48:00,1.64135,1.6415,1.64125,1.6414,210500000.0
2009-09-23 10:49:00,1.6414,1.64145,1.6403,1.64065,596540000.0
2009-09-23 10:50:00,1.6407,1.64095,1.6406,1.6408,408200000.0
2009-09-23 10:51:00,1.6408,1.6417,1.6408,1.6417,223600000.0
2009-09-23 10:52:00,1.6416,1.64165,1.64085,1.64115,193700000.0
2009-09-23 10:53:00,1.64115,1.64195,1.64115,1.6418,178800000.0
2009-09-23 10:54:00,1.64175,1.6426,1.64175,1.6423,318700000.0
2009-09-23 10:55:00,1.6423,1.6428,1.6421,1.6421,219800000.0
2009-09-23 10:56:00,1.64215,1.6427,1.6419,1.6424,237100000.0
2009-09-23 10:57:00,1.64245,1.6426,1.64195,1.64215,421100000.0
2009-09-23 10:58:00,1.6422,1.64255,1.64215,1.6423,374300000.0
2009-09-23 10:59:00,1.64235,1.6428,1.64235,1.64275,531099999.0
2009-09-23 11:00:00,1.6427,1.64395,1.64265,1.6436,333400000.0
2009-09-23 11:01:00,1.6436,1.64375,1.643,1.643,397200000.0
2009-09-23 11:02:00,1.64305,1.64355,1.6428,1.64345,360100000.0
2009-09-23 11:03:00,1.64345,1.64345,1.64305,1.6433,373400000.0
2009-09-23 11:04:00,1.64325,1.6435,1.64325,1.64345,519720000.0
2009-09-23 11:05:00,1.6435,1.64355,1.64275,1.64275,504500000.0
2009-09-23 11:06:00,1.64275,1.64315,1.64245,1.64255,421100000.0
2009-09-23 11:07:00,1.64255,1.64295,1.64245,1.6426,280700000.0
2009-09-23 11:08:00,1.6426,1.64335,1.6426,1.6433,204700000.0
2009-09-23 11:09:00,1.6433,1.6435,1.6432,1.64345,270100000.0
2009-09-23 11:10:00,1.6435,1.6442,1.64345,1.64375,469200000.0
2009-09-23 11:11:00,1.6438,1.64395,1.6435,1.6436,422500000.0
2009-09-23 11:12:00,1.6437,1.64385,1.64355,1.6436,195800000.0
2009-09-23 11:13:00,1.64355,1.6438,1.6435,1.6436,235100000.0
2009-09-23 11:14:00,1.6435,1.6436,1.64265,1.6428,256700000.0
2009-09-23 11:15:00,1.64275,1.64285,1.64265,1.6428,244100000.0
2009-09-23 11:16:00,1.6428,1.64295,1.6428,1.64285,105000000.0
2009-09-23 11:17:00,1.64285,1.64285,1.6423,1.64245,778400002.0
2009-09-23 11:18:00,1.64245,1.64285,1.64225,1.6428,107400000.0
2009-09-23 11:19:00,1.6428,1.6429,1.6426,1.64265,129700000.0
2009-09-23 11:20:00,1.64265,1.64265,1.64185,1.64195,255300000.0
2009-09-23 11:21:00,1.6419,1.6426,1.6419,1.64255,265000000.0
2009-09-23 11:22:00,1.6426,1.6426,1.6422,1.64255,181200000.0
2009-09-23 11:23:00,1.64255,1.64255,1.64225,1.64235,259300000.0
2009-09-23 11:24:00,1.64235,1.6429,1.64225,1.6428,395900000.0
2009-09-23 11:25:00,1.6428,1.6428,1.64235,1.6425,229100000.0
2009-09-23 11:26:00,1.64245,1.6425,1.64225,1.6424,39600000.0
2009-09-23 11:27:00,1.6424,1.6429,1.6424,1.6427,121000000.0
2009-09-23 11:28:00,1.6427,1.6429,1.64265,1.6427,225400000.0
2009-09-23 11:29:00,1.6427,1.6428,1.6424,1.6426,182100000.0
2009-09-23 11:30:00,1.6426,1.64275,1.64235,1.64275,247000000.0
2009-09-23 11:31:00,1.6428,1.64285,1.6425,1.6425,87500000.0
2009-09-23 11:32:00,1.64255,1.643,1.6425,1.64285,74100000.0
2009-09-23 11:33:00,1.64285,1.6433,1.64275,1.6432,108000000.0
2009-09-23 11:34:00,1.6432,1.6434,1.64315,1.6434,181200000.0
2009-09-23 11:35:00,1.6434,1.6436,1.64335,1.6435,152400000.0
2009-09-23 11:36:00,1.6435,1.6436,1.6434,1.6436,96700000.0
2009-09-23 11:37:00,1.6436,1.64365,1.64315,1.6434,226600000.0
2009-09-23 11:38:00,1.64345,1.64355,1.64325,1.6435,163600000.0
2009-09-23 11:39:00,1.6435,1.64365,1.64335,1.64335,213700000.0
2009-09-23 11:40:00,1.64345,1.64345,1.64305,1.64305,150400000.0
2009-09-23 11:41:00,1.64305,1.64325,1.64295,1.64315,137600000.0
2009-09-23 11:42:00,1.64315,1.6434,1.64305,1.64335,152700000.0
2009-09-23 11:43:00,1.6434,1.6434,1.6432,1.64335,114600000.0
2009-09-23 11:44:00,1.64325,1.64345,1.64315,1.64315,265300000.0
2009-09-23 11:45:00,1.64315,1.64315,1.64255,1.6426,220000000.0
2009-09-23 11:46:00,1.6425,1.64295,1.6425,1.6427,220900000.0
2009-09-23 11:47:00,1.6427,1.6427,1.6421,1.6421,239700000.0
2009-09-23 11:48:00,1.6421,1.6421,1.64145,1.6416,553600003.0
2009-09-23 11:49:00,1.6416,1.64175,1.64115,1.64115,320700000.0
2009-09-23 11:50:00,1.6411,1.6411,1.6404,1.64045,293400000.0
2009-09-23 11:51:00,1.64045,1.64095,1.64035,1.6409,153400000.0
2009-09-23 11:52:00,1.641,1.64115,1.64065,1.6409,144400000.0
2009-09-23 11:53:00,1.64085,1.64085,1.64055,1.6406,195400000.0
2009-09-23 11:54:00,1.64065,1.6407,1.64005,1.6401,561300003.0
2009-09-23 11:55:00,1.6397,1.6404,1.63965,1.6402,303600000.0
2009-09-23 11:56:00,1.64025,1.64075,1.64025,1.6404,309800000.0
2009-09-23 11:57:00,1.64035,1.6406,1.64035,1.6404,137700000.0
2009-09-23 11:58:00,1.6404,1.64055,1.6403,1.64035,89200000.0
2009-09-23 11:59:00,1.6403,1.6404,1.64015,1.6402,114100000.0
2009-09-23 12:00:00,1.64025,1.64035,1.64005,1.64015,210900000.0
2009-09-23 12:01:00,1.64015,1.64015,1.63995,1.63995,268200000.0
2009-09-23 12:02:00,1.63995,1.64025,1.63995,1.6402,202900000.0
2009-09-23 12:03:00,1.64015,1.64025,1.64005,1.6402,97700000.0
2009-09-23 12:04:00,1.6402,1.6402,1.64,1.64005,102900000.0
2009-09-23 12:05:00,1.64015,1.6403,1.64005,1.64015,99800000.0
2009-09-23 12:06:00,1.64025,1.64115,1.64015,1.64115,176100000.0
2009-09-23 12:07:00,1.6412,1.6414,1.641,1.6414,224100000.0
2009-09-23 12:08:00,1.6414,1.64165,1.6413,1.64135,179400000.0
2009-09-23 12:09:00,1.64135,1.64155,1.64125,1.64145,213800000.0
2009-09-23 12:10:00,1.6415,1.6416,1.6412,1.6414,194900000.0
2009-09-23 12:11:00,1.64135,1.64145,1.6412,1.64125,77000000.0
2009-09-23 12:12:00,1.6413,1.6414,1.64125,1.6414,47400000.0
2009-09-23 12:13:00,1.6413,1.6413,1.6411,1.6411,80200000.0
2009-09-23 12:14:00,1.6411,1.6411,1.64065,1.6407,156000000.0
2009-09-23 12:15:00,1.6407,1.64085,1.64045,1.64045,175200000.0
2009-09-23 12:16:00,1.64045,1.64065,1.64,1.6406,238700000.0
2009-09-23 12:17:00,1.6406,1.64125,1.6406,1.64115,213000000.0
2009-09-23 12:18:00,1.6411,1.6411,1.64075,1.64075,85000000.0
2009-09-23 12:19:00,1.64075,1.64135,1.6406,1.6413,191800000.0
2009-09-23 12:20:00,1.6413,1.6424,1.64105,1.64225,418300000.0
2009-09-23 12:21:00,1.64225,1.6425,1.64195,1.64205,357300000.0
2009-09-23 12:22:00,1.64205,1.64225,1.64205,1.6422,164200000.0
2009-09-23 12:23:00,1.6422,1.64255,1.64215,1.6424,356200000.0
2009-09-23 12:24:00,1.64245,1.64305,1.64245,1.6426,428300000.0
2009-09-23 12:25:00,1.6426,1.6428,1.6422,1.6422,336800000.0
2009-09-23 12:26:00,1.6422,1.6424,1.64195,1.64205,307400000.0
2009-09-23 12:27:00,1.6421,1.6421,1.6416,1.64185,326500000.0
2009-09-23 12:28:00,1.64185,1.64225,1.64185,1.6422,146500000.0
2009-09-23 12:29:00,1.64205,1.6423,1.64165,1.6418,202000000.0
2009-09-23 12:30:00,1.6417,1.64185,1.64155,1.64165,268700000.0
2009-09-23 12:31:00,1.64165,1.6418,1.64155,1.6416,155400000.0
2009-09-23 12:32:00,1.6416,1.64185,1.64155,1.64185,200800000.0
2009-09-23 12:33:00,1.64185,1.64185,1.6417,1.6417,240400000.0
2009-09-23 12:34:00,1.6417,1.64225,1.6417,1.64225,443900000.0
2009-09-23 12:35:00,1.6424,1.6427,1.64235,1.6426,257600000.0
2009-09-23 12:36:00,1.64255,1.64265,1.6422,1.64245,393700000.0
2009-09-23 12:37:00,1.64245,1.6433,1.64235,1.64305,331500000.0
2009-09-23 12:38:00,1.64305,1.64305,1.6427,1.6427,278500000.0
2009-09-23 12:39:00,1.64275,1.64295,1.64265,1.6429,325600000.0
2009-09-23 12:40:00,1.6429,1.6431,1.6428,1.64305,162100000.0
2009-09-23 12:41:00,1.64305,1.6432,1.643,1.64305,261300000.0
2009-09-23 12:42:00,1.64305,1.64375,1.64285,1.64355,327000000.0
2009-09-23 12:43:00,1.64355,1.64355,1.64305,1.64305,408200000.0
2009-09-23 12:44:00,1.6431,1.64325,1.6426,1.64325,337900000.0
2009-09-23 12:45:00,1.64325,1.64325,1.64285,1.64315,163000000.0
2009-09-23 12:46:00,1.64315,1.6435,1.64315,1.6435,245800000.0
2009-09-23 12:47:00,1.6435,1.64355,1.64305,1.64305,171100000.0
2009-09-23 12:48:00,1.64305,1.64325,1.64295,1.6431,176500000.0
2009-09-23 12:49:00,1.6431,1.64335,1.64305,1.6433,85500000.0
2009-09-23 12:50:00,1.6431,1.64365,1.64295,1.6436,377500000.0
2009-09-23 12:51:00,1.6436,1.64465,1.6436,1.6445,327900000.0
2009-09-23 12:52:00,1.6445,1.6446,1.6443,1.6444,429100000.0
2009-09-23 12:53:00,1.6445,1.6445,1.6443,1.64445,242000000.0
2009-09-23 12:54:00,1.6444,1.6444,1.64375,1.64385,450000000.0
2009-09-23 12:55:00,1.6438,1.64385,1.6436,1.64375,387200000.0
2009-09-23 12:56:00,1.64375,1.64395,1.6435,1.64355,361800000.0
2009-09-23 12:57:00,1.64355,1.64415,1.6435,1.6438,466500000.0
2009-09-23 12:58:00,1.6438,1.6441,1.64365,1.6439,453100000.0
2009-09-23 12:59:00,1.6439,1.6439,1.6436,1.6436,330300000.0
2009-09-23 13:00:00,1.64355,1.644,1.6434,1.644,541800000.0
2009-09-23 13:01:00,1.644,1.64415,1.64385,1.64385,279300000.0
2009-09-23 13:02:00,1.64385,1.644,1.6437,1.6438,349900000.0
2009-09-23 13:03:00,1.64375,1.64395,1.6437,1.64375,551500000.0
2009-09-23 13:04:00,1.64375,1.644,1.64335,1.64345,693220000.0
2009-09-23 13:05:00,1.6435,1.64365,1.6434,1.6436,286600000.0
2009-09-23 13:06:00,1.6436,1.64375,1.6434,1.64345,286700000.0
2009-09-23 13:07:00,1.6435,1.6435,1.64305,1.64305,654200000.0
2009-09-23 13:08:00,1.643,1.6435,1.64295,1.6435,419600000.0
2009-09-23 13:09:00,1.6435,1.64355,1.6432,1.6432,90900000.0
2009-09-23 13:10:00,1.6432,1.6435,1.6431,1.6433,218200000.0
2009-09-23 13:11:00,1.6433,1.64365,1.64325,1.6436,234300000.0
2009-09-23 13:12:00,1.6436,1.6437,1.64335,1.6436,323800000.0
2009-09-23 13:13:00,1.6436,1.64375,1.6434,1.6434,180300000.0
2009-09-23 13:14:00,1.6434,1.6435,1.643,1.64305,188600000.0
2009-09-23 13:15:00,1.64305,1.64335,1.6429,1.64295,258600000.0
2009-09-23 13:16:00,1.6429,1.64305,1.64275,1.64295,560400000.0
2009-09-23 13:17:00,1.64295,1.64295,1.64285,1.64285,279200000.0
2009-09-23 13:18:00,1.64285,1.6432,1.64275,1.6432,153900000.0
2009-09-23 13:19:00,1.6432,1.64365,1.64295,1.64365,376500000.0
2009-09-23 13:20:00,1.64365,1.6437,1.64345,1.64355,246400000.0
2009-09-23 13:21:00,1.6436,1.6436,1.64295,1.6432,260800000.0
2009-09-23 13:22:00,1.64325,1.64335,1.6432,1.6432,214900000.0
2009-09-23 13:23:00,1.64315,1.64325,1.643,1.6431,144700000.0
2009-09-23 13:24:00,1.6431,1.64325,1.6431,1.64325,183000000.0
2009-09-23 13:25:00,1.64325,1.64325,1.6432,1.64325,38400000.0
2009-09-23 13:26:00,1.64325,1.6433,1.6432,1.6432,96200000.0
2009-09-23 13:27:00,1.6432,1.64345,1.64315,1.6434,74600000.0
2009-09-23 13:28:00,1.6434,1.6435,1.6434,1.6434,62700000.0
2009-09-23 13:29:00,1.6434,1.6441,1.6434,1.6441,134400000.0
2009-09-23 13:30:00,1.6441,1.64465,1.6441,1.64445,262700000.0
2009-09-23 13:31:00,1.64455,1.6446,1.64405,1.64415,282000000.0
2009-09-23 13:32:00,1.64415,1.64465,1.644,1.64455,310900000.0
2009-09-23 13:33:00,1.64455,1.64455,1.64435,1.64435,279700000.0
2009-09-23 13:34:00,1.64435,1.6444,1.64435,1.6444,90000000.0
2009-09-23 13:35:00,1.6444,1.6445,1.6443,1.6443,92800000.0
2009-09-23 13:36:00,1.6443,1.6443,1.6439,1.64395,273400000.0
2009-09-23 13:37:00,1.64395,1.6441,1.6438,1.644,334200000.0
2009-09-23 13:38:00,1.64395,1.64445,1.64395,1.64445,494000000.0
2009-09-23 13:39:00,1.64445,1.6446,1.64445,1.6445,238900000.0
2009-09-23 13:40:00,1.6445,1.6445,1.6441,1.6441,355200000.0
2009-09-23 13:41:00,1.6441,1.64465,1.644,1.644,383200000.0
2009-09-23 13:42:00,1.644,1.6442,1.64395,1.6441,219500000.0
2009-09-23 13:43:00,1.6441,1.64425,1.6441,1.64415,119800000.0
2009-09-23 13:44:00,1.64415,1.6443,1.6441,1.64415,181800000.0
2009-09-23 13:45:00,1.64415,1.6442,1.64365,1.6438,252300000.0
2009-09-23 13:46:00,1.64385,1.6441,1.6438,1.6441,280400000.0
2009-09-23 13:47:00,1.6441,1.64425,1.6438,1.64415,211700000.0
2009-09-23 13:48:00,1.64415,1.6443,1.64405,1.64405,128200000.0
2009-09-23 13:49:00,1.6441,1.6441,1.64395,1.64395,53800000.0
2009-09-23 13:50:00,1.6438,1.6438,1.6434,1.6436,195200000.0
2009-09-23 13:51:00,1.6436,1.64375,1.6436,1.6437,337000000.0
2009-09-23 13:52:00,1.6437,1.64395,1.6437,1.64395,326400000.0
2009-09-23 13:53:00,1.64395,1.6442,1.6439,1.64405,486500000.0
2009-09-23 13:54:00,1.6441,1.64415,1.6439,1.64395,210600000.0
2009-09-23 13:55:00,1.64395,1.64425,1.64395,1.64405,335500000.0
2009-09-23 13:56:00,1.6441,1.64415,1.644,1.64415,108100000.0
2009-09-23 13:57:00,1.6442,1.6442,1.64385,1.6439,243900000.0
2009-09-23 13:58:00,1.6439,1.6441,1.64385,1.64405,251300000.0
2009-09-23 13:59:00,1.64405,1.6443,1.64395,1.64425,356100000.0
2009-09-23 14:00:00,1.6443,1.64475,1.64415,1.6447,281200000.0
2009-09-23 14:01:00,1.6447,1.6449,1.64455,1.64475,311400000.0
2009-09-23 14:02:00,1.64475,1.64485,1.6443,1.6447,376300000.0
2009-09-23 14:03:00,1.6447,1.64535,1.6446,1.6449,300800000.0
2009-09-23 14:04:00,1.6449,1.64515,1.64455,1.6446,400800000.0
2009-09-23 14:05:00,1.6446,1.6446,1.64425,1.64455,206600000.0
2009-09-23 14:06:00,1.64455,1.6449,1.64455,1.6448,126100000.0
2009-09-23 14:07:00,1.6448,1.64485,1.64435,1.64455,140600000.0
2009-09-23 14:08:00,1.64455,1.6447,1.64425,1.6445,275600000.0
2009-09-23 14:09:00,1.6445,1.645,1.64415,1.64415,413800000.0
2009-09-23 14:10:00,1.64415,1.64425,1.64305,1.64305,302700000.0
2009-09-23 14:11:00,1.64305,1.64355,1.64235,1.6435,893199998.0
2009-09-23 14:12:00,1.6435,1.64355,1.64285,1.6431,270000000.0
2009-09-23 14:13:00,1.6431,1.64355,1.6431,1.6432,194400000.0
2009-09-23 14:14:00,1.6432,1.64365,1.6425,1.64365,550300001.0
2009-09-23 14:15:00,1.64365,1.64365,1.6431,1.6431,260000000.0
2009-09-23 14:16:00,1.64295,1.64305,1.6424,1.64265,528500000.0
2009-09-23 14:17:00,1.64265,1.64295,1.64265,1.64285,233800000.0
2009-09-23 14:18:00,1.64285,1.6429,1.6426,1.64275,384100000.0
2009-09-23 14:19:00,1.64275,1.64275,1.64215,1.6424,517300004.0
2009-09-23 14:20:00,1.6424,1.6428,1.6422,1.6425,412700000.0
2009-09-23 14:21:00,1.6425,1.6427,1.64245,1.64245,219800000.0
2009-09-23 14:22:00,1.64225,1.64245,1.64215,1.64235,97100000.0
2009-09-23 14:23:00,1.64235,1.64255,1.64225,1.64235,151800000.0
2009-09-23 14:24:00,1.64235,1.64235,1.6418,1.6421,211400000.0
2009-09-23 14:25:00,1.6421,1.6424,1.642,1.6423,146800000.0
2009-09-23 14:26:00,1.6423,1.6431,1.6423,1.6431,305100000.0
2009-09-23 14:27:00,1.6431,1.6431,1.6427,1.6427,283200000.0
2009-09-23 14:28:00,1.6427,1.64285,1.6424,1.6424,295800000.0
2009-09-23 14:29:00,1.6424,1.64265,1.6422,1.64245,409200000.0
2009-09-23 14:30:00,1.64245,1.64255,1.64235,1.6424,189100000.0
2009-09-23 14:31:00,1.64245,1.64245,1.6413,1.64145,231400000.0
2009-09-23 14:32:00,1.64145,1.6422,1.64145,1.64195,296000000.0
2009-09-23 14:33:00,1.64195,1.64195,1.64145,1.6417,187500000.0
2009-09-23 14:34:00,1.64165,1.64175,1.64135,1.6416,215500000.0
2009-09-23 14:35:00,1.6416,1.6417,1.6411,1.64125,219700000.0
2009-09-23 14:36:00,1.64125,1.6419,1.64125,1.6416,511100000.0
2009-09-23 14:37:00,1.6416,1.64175,1.64145,1.64155,151500000.0
2009-09-23 14:38:00,1.64165,1.64185,1.6416,1.64175,88900000.0
2009-09-23 14:39:00,1.64175,1.6418,1.6412,1.6417,500600000.0
2009-09-23 14:40:00,1.6417,1.64205,1.6416,1.64195,480600000.0
2009-09-23 14:41:00,1.64195,1.6425,1.64195,1.64235,361500000.0
2009-09-23 14:42:00,1.64235,1.64255,1.64225,1.6424,157600000.0
2009-09-23 14:43:00,1.6424,1.6425,1.6423,1.64235,307800000.0
2009-09-23 14:44:00,1.64235,1.6426,1.64235,1.64235,296190000.0
2009-09-23 14:45:00,1.64235,1.64245,1.6422,1.6423,251400000.0
2009-09-23 14:46:00,1.6423,1.6428,1.6423,1.64275,228500000.0
2009-09-23 14:47:00,1.64275,1.64295,1.64275,1.64295,191200000.0
2009-09-23 14:48:00,1.643,1.6432,1.64235,1.6428,337100000.0
2009-09-23 14:49:00,1.64285,1.6431,1.6427,1.64275,391000000.0
2009-09-23 14:50:00,1.64275,1.64285,1.64245,1.64275,313700000.0
2009-09-23 14:51:00,1.64275,1.64285,1.6427,1.64285,117400000.0
2009-09-23 14:52:00,1.64285,1.64315,1.64285,1.64295,359300000.0
2009-09-23 14:53:00,1.6429,1.6429,1.6424,1.64245,226300000.0
2009-09-23 14:54:00,1.6424,1.6428,1.6423,1.6427,350600000.0
2009-09-23 14:55:00,1.6427,1.64285,1.64265,1.6428,149400000.0
2009-09-23 14:56:00,1.6429,1.643,1.6428,1.6428,154600000.0
2009-09-23 14:57:00,1.6428,1.64305,1.6426,1.6426,365400000.0
2009-09-23 14:58:00,1.6426,1.6427,1.6424,1.64255,290800000.0
2009-09-23 14:59:00,1.6426,1.6426,1.64225,1.64245,320600000.0
2009-09-23 15:00:00,1.64245,1.643,1.64245,1.64285,313100000.0
2009-09-23 15:01:00,1.6428,1.6428,1.64245,1.64255,330500000.0
2009-09-23 15:02:00,1.64255,1.64285,1.64235,1.6426,689900000.0
2009-09-23 15:03:00,1.64265,1.64275,1.6423,1.64245,391300000.0
2009-09-23 15:04:00,1.64255,1.6426,1.6419,1.642,785900000.0
2009-09-23 15:05:00,1.642,1.6421,1.64195,1.642,174200000.0
2009-09-23 15:06:00,1.642,1.642,1.64155,1.6419,400700000.0
2009-09-23 15:07:00,1.6419,1.64215,1.64165,1.64205,308800000.0
2009-09-23 15:08:00,1.64205,1.64235,1.6417,1.64215,433500000.0
2009-09-23 15:09:00,1.64215,1.6423,1.6421,1.64225,444000000.0
2009-09-23 15:10:00,1.6422,1.64235,1.6421,1.6423,324600000.0
2009-09-23 15:11:00,1.6423,1.6425,1.6415,1.64165,373200000.0
2009-09-23 15:12:00,1.6416,1.64205,1.6416,1.64205,246000000.0
2009-09-23 15:13:00,1.64205,1.64205,1.6419,1.64195,251800000.0
2009-09-23 15:14:00,1.64195,1.64225,1.64195,1.6422,115700000.0
2009-09-23 15:15:00,1.6421,1.64215,1.642,1.642,231100000.0
2009-09-23 15:16:00,1.642,1.642,1.6416,1.64175,250300000.0
2009-09-23 15:17:00,1.64175,1.6424,1.64175,1.6424,203000000.0
2009-09-23 15:18:00,1.6424,1.64275,1.64235,1.6425,363600000.0
2009-09-23 15:19:00,1.6425,1.64285,1.6425,1.64285,164800000.0
2009-09-23 15:20:00,1.64265,1.64305,1.6425,1.64275,356900000.0
2009-09-23 15:21:00,1.64275,1.6431,1.64275,1.6431,198400000.0
2009-09-23 15:22:00,1.64315,1.64325,1.6431,1.64325,173600000.0
2009-09-23 15:23:00,1.6432,1.64395,1.64295,1.6438,412200000.0
2009-09-23 15:24:00,1.6438,1.64385,1.64365,1.64375,454100000.0
2009-09-23 15:25:00,1.6438,1.6438,1.64365,1.64365,126600000.0
2009-09-23 15:26:00,1.6436,1.64365,1.6434,1.6435,349200000.0
2009-09-23 15:27:00,1.6435,1.64425,1.64325,1.6442,594100000.0
2009-09-23 15:28:00,1.6442,1.64495,1.6441,1.6441,592200002.0
2009-09-23 15:29:00,1.6441,1.64415,1.64385,1.6439,257400000.0
2009-09-23 15:30:00,1.6439,1.64395,1.64365,1.64365,332500000.0
2009-09-23 15:31:00,1.6437,1.64395,1.6435,1.6435,291300000.0
2009-09-23 15:32:00,1.64355,1.6437,1.64355,1.64365,174600000.0
2009-09-23 15:33:00,1.64365,1.6441,1.6436,1.644,356800000.0
2009-09-23 15:34:00,1.64405,1.6441,1.6436,1.64365,531000000.0
2009-09-23 15:35:00,1.64365,1.64385,1.64355,1.64385,357400000.0
2009-09-23 15:36:00,1.64385,1.6446,1.64385,1.64435,555500000.0
2009-09-23 15:37:00,1.64435,1.64455,1.64435,1.6444,944600000.0
2009-09-23 15:38:00,1.6444,1.6445,1.6438,1.644,382500000.0
2009-09-23 15:39:00,1.64405,1.64435,1.64395,1.6442,408300000.0
2009-09-23 15:40:00,1.6442,1.6443,1.644,1.64425,380000000.0
2009-09-23 15:41:00,1.64425,1.64455,1.64405,1.6442,559799999.0
2009-09-23 15:42:00,1.6442,1.6446,1.64405,1.6444,655900002.0
2009-09-23 15:43:00,1.6444,1.6449,1.6443,1.64445,594600001.0
2009-09-23 15:44:00,1.6443,1.6444,1.644,1.6442,469600000.0
2009-09-23 15:45:00,1.6442,1.64465,1.64385,1.64455,377900000.0
2009-09-23 15:46:00,1.64445,1.64475,1.6443,1.6444,340600001.0
2009-09-23 15:47:00,1.6444,1.64475,1.6444,1.64455,467400001.0
2009-09-23 15:48:00,1.64455,1.64455,1.6439,1.64405,484700000.0
2009-09-23 15:49:00,1.64405,1.6443,1.64385,1.6443,326600000.0
2009-09-23 15:50:00,1.64425,1.6443,1.64365,1.64365,286100000.0
2009-09-23 15:51:00,1.6436,1.64385,1.6433,1.6435,470600000.0
2009-09-23 15:52:00,1.6436,1.64385,1.6435,1.64375,262600000.0
2009-09-23 15:53:00,1.64375,1.6438,1.6431,1.6432,446900000.0
2009-09-23 15:54:00,1.6431,1.6431,1.64255,1.64265,356800000.0
2009-09-23 15:55:00,1.6426,1.6428,1.64195,1.642,393600000.0
2009-09-23 15:56:00,1.642,1.64215,1.64185,1.64195,485900000.0
2009-09-23 15:57:00,1.64195,1.6422,1.6418,1.6418,278600000.0
2009-09-23 15:58:00,1.64185,1.6424,1.6416,1.64225,249700000.0
2009-09-23 15:59:00,1.64225,1.6425,1.6419,1.6423,393200000.0
2009-09-23 16:00:00,1.6423,1.6423,1.64185,1.64195,288400000.0
2009-09-23 16:01:00,1.64195,1.64235,1.6419,1.6422,295900000.0
2009-09-23 16:02:00,1.6422,1.64225,1.6419,1.64195,137300000.0
2009-09-23 16:03:00,1.64195,1.6424,1.64195,1.6424,305700000.0
2009-09-23 16:04:00,1.6424,1.6424,1.64175,1.64185,178300000.0
2009-09-23 16:05:00,1.6419,1.6419,1.6416,1.6416,484200000.0
2009-09-23 16:06:00,1.6416,1.6417,1.6416,1.6416,232700000.0
2009-09-23 16:07:00,1.6416,1.6421,1.6416,1.6419,310100000.0
2009-09-23 16:08:00,1.6419,1.6421,1.6418,1.64195,295100000.0
2009-09-23 16:09:00,1.6419,1.6421,1.64175,1.64175,329100000.0
2009-09-23 16:10:00,1.64175,1.6422,1.6417,1.6421,181200000.0
2009-09-23 16:11:00,1.6421,1.6422,1.64195,1.64195,321600000.0
2009-09-23 16:12:00,1.642,1.6422,1.642,1.64205,440200000.0
2009-09-23 16:13:00,1.64205,1.64225,1.642,1.64215,141200000.0
2009-09-23 16:14:00,1.6421,1.6422,1.64195,1.64205,264700000.0
2009-09-23 16:15:00,1.6421,1.6422,1.64195,1.64195,250200000.0
2009-09-23 16:16:00,1.642,1.64265,1.64195,1.64255,381800000.0
2009-09-23 16:17:00,1.64255,1.64275,1.6425,1.64265,140000000.0
2009-09-23 16:18:00,1.64265,1.64275,1.64255,1.6426,159600000.0
2009-09-23 16:19:00,1.6426,1.6428,1.64245,1.64275,126300000.0
2009-09-23 16:20:00,1.6428,1.6428,1.64255,1.6426,105500000.0
2009-09-23 16:21:00,1.64255,1.64285,1.6424,1.64265,258500000.0
2009-09-23 16:22:00,1.6427,1.6427,1.64225,1.64225,310400000.0
2009-09-23 16:23:00,1.64225,1.64245,1.64225,1.6424,159300000.0
2009-09-23 16:24:00,1.64245,1.6425,1.6423,1.64245,134000000.0
2009-09-23 16:25:00,1.6425,1.6425,1.64235,1.64235,149900000.0
2009-09-23 16:26:00,1.64235,1.6425,1.6423,1.6423,81800000.0
2009-09-23 16:27:00,1.6423,1.64235,1.6422,1.6423,166100000.0
2009-09-23 16:28:00,1.6423,1.6425,1.64215,1.6422,276800000.0
2009-09-23 16:29:00,1.64215,1.64215,1.64165,1.64185,271500000.0
2009-09-23 16:30:00,1.6418,1.6418,1.64075,1.6408,495200000.0
2009-09-23 16:31:00,1.64085,1.64105,1.64045,1.6405,396700000.0
2009-09-23 16:32:00,1.6405,1.6411,1.6405,1.6411,244800000.0
2009-09-23 16:33:00,1.64115,1.6413,1.64075,1.641,326000000.0
2009-09-23 16:34:00,1.641,1.64125,1.64035,1.6405,329700000.0
2009-09-23 16:35:00,1.6405,1.6406,1.64025,1.6403,356600000.0
2009-09-23 16:36:00,1.6403,1.6403,1.63945,1.6396,536500000.0
2009-09-23 16:37:00,1.6396,1.64045,1.63955,1.63965,469200000.0
2009-09-23 16:38:00,1.6396,1.64005,1.63955,1.6398,420000000.0
2009-09-23 16:39:00,1.6398,1.64005,1.63935,1.63945,360000000.0
2009-09-23 16:40:00,1.6394,1.6394,1.6389,1.6392,281700000.0
2009-09-23 16:41:00,1.63925,1.6395,1.6391,1.6395,288400000.0
2009-09-23 16:42:00,1.6395,1.64,1.6394,1.6395,265000000.0
2009-09-23 16:43:00,1.6395,1.64,1.6394,1.64,232100000.0
2009-09-23 16:44:00,1.64,1.6407,1.63975,1.6404,297300000.0
2009-09-23 16:45:00,1.64045,1.6407,1.64035,1.64055,149800000.0
2009-09-23 16:46:00,1.64055,1.64065,1.6402,1.6403,357600000.0
2009-09-23 16:47:00,1.6403,1.6404,1.64015,1.6404,237500000.0
2009-09-23 16:48:00,1.6404,1.6413,1.6404,1.6413,411400000.0
2009-09-23 16:49:00,1.6413,1.64155,1.6412,1.6415,229900000.0
2009-09-23 16:50:00,1.64155,1.64165,1.64135,1.6414,361600000.0
2009-09-23 16:51:00,1.6414,1.64165,1.64125,1.6414,508700000.0
2009-09-23 16:52:00,1.6414,1.6414,1.64095,1.6412,482100001.0
2009-09-23 16:53:00,1.6412,1.6418,1.6412,1.6418,333200000.0
2009-09-23 16:54:00,1.6418,1.6418,1.64145,1.6416,240100000.0
2009-09-23 16:55:00,1.6416,1.6422,1.6416,1.64185,489400000.0
2009-09-23 16:56:00,1.64185,1.6419,1.6411,1.64135,311600000.0
2009-09-23 16:57:00,1.6413,1.6415,1.641,1.64125,292600000.0
2009-09-23 16:58:00,1.64125,1.64125,1.6407,1.6409,172600000.0
2009-09-23 16:59:00,1.6409,1.64205,1.64075,1.64195,342500000.0
2009-09-23 17:00:00,1.642,1.64205,1.64135,1.64165,426900000.0
2009-09-23 17:01:00,1.6416,1.6416,1.6412,1.64135,200400000.0
2009-09-23 17:02:00,1.64135,1.64145,1.6411,1.6414,342200000.0
2009-09-23 17:03:00,1.64145,1.6415,1.6411,1.64125,177800000.0
2009-09-23 17:04:00,1.64125,1.64125,1.6407,1.6408,303900000.0
2009-09-23 17:05:00,1.6408,1.64095,1.6407,1.64095,259100000.0
2009-09-23 17:06:00,1.6409,1.641,1.64055,1.6409,260000000.0
2009-09-23 17:07:00,1.6409,1.6411,1.64075,1.6409,287100000.0
2009-09-23 17:08:00,1.64085,1.6409,1.6404,1.64045,210400000.0
2009-09-23 17:09:00,1.64045,1.6406,1.64035,1.6404,276700000.0
2009-09-23 17:10:00,1.64035,1.64055,1.6398,1.64,332700000.0
2009-09-23 17:11:00,1.64005,1.64035,1.64005,1.64025,287500000.0
2009-09-23 17:12:00,1.64025,1.6403,1.64,1.6401,338000000.0
2009-09-23 17:13:00,1.64005,1.64015,1.64,1.6401,138200000.0
2009-09-23 17:14:00,1.6401,1.64015,1.6399,1.63995,96600000.0
2009-09-23 17:15:00,1.63995,1.64,1.63975,1.6398,337700000.0
2009-09-23 17:16:00,1.6398,1.64025,1.6398,1.6401,251500000.0
2009-09-23 17:17:00,1.6401,1.6406,1.64,1.6405,236800000.0
2009-09-23 17:18:00,1.6405,1.64065,1.64045,1.64045,145600000.0
2009-09-23 17:19:00,1.64045,1.6405,1.6399,1.64,163800000.0
2009-09-23 17:20:00,1.64,1.64025,1.64,1.64015,272900000.0
2009-09-23 17:21:00,1.6401,1.64055,1.63995,1.64035,247400000.0
2009-09-23 17:22:00,1.6403,1.6405,1.64005,1.64025,274500000.0
2009-09-23 17:23:00,1.64025,1.64055,1.6401,1.6405,441999999.0
2009-09-23 17:24:00,1.6405,1.6407,1.6404,1.64055,163800000.0
2009-09-23 17:25:00,1.64055,1.64125,1.64055,1.6411,220300000.0
2009-09-23 17:26:00,1.64115,1.6416,1.64095,1.64105,174400000.0
2009-09-23 17:27:00,1.6411,1.64115,1.6405,1.64075,234300000.0
2009-09-23 17:28:00,1.6408,1.64105,1.6406,1.64105,219300000.0
2009-09-23 17:29:00,1.64105,1.6413,1.64075,1.6413,200100000.0
2009-09-23 17:30:00,1.6413,1.6414,1.641,1.6411,203800000.0
2009-09-23 17:31:00,1.6411,1.6414,1.641,1.6414,188100000.0
2009-09-23 17:32:00,1.6414,1.6414,1.6407,1.641,319600000.0
2009-09-23 17:33:00,1.641,1.641,1.6407,1.6407,235100000.0
2009-09-23 17:34:00,1.64075,1.64085,1.6407,1.6407,104800000.0
2009-09-23 17:35:00,1.6407,1.64085,1.6404,1.6406,322300000.0
2009-09-23 17:36:00,1.6408,1.64085,1.64045,1.6407,331400000.0
2009-09-23 17:37:00,1.6407,1.64095,1.64045,1.6405,242400000.0
2009-09-23 17:38:00,1.6405,1.64055,1.6401,1.6402,199200000.0
2009-09-23 17:39:00,1.6402,1.64065,1.6396,1.6396,229000000.0
2009-09-23 17:40:00,1.63955,1.64025,1.6393,1.63965,533800000.0
2009-09-23 17:41:00,1.63965,1.6402,1.6393,1.6393,246600000.0
2009-09-23 17:42:00,1.6393,1.63985,1.63835,1.63975,304800000.0
2009-09-23 17:43:00,1.6397,1.6403,1.6397,1.6402,253000000.0
2009-09-23 17:44:00,1.6402,1.6404,1.6393,1.64035,356300000.0
2009-09-23 17:45:00,1.64035,1.64075,1.64015,1.6404,328400000.0
2009-09-23 17:46:00,1.6405,1.64055,1.64005,1.64015,281000000.0
2009-09-23 17:47:00,1.64015,1.64025,1.6387,1.6388,264900000.0
2009-09-23 17:48:00,1.6388,1.639,1.63835,1.6387,424000000.0
2009-09-23 17:49:00,1.6387,1.63945,1.6387,1.6389,322300000.0
2009-09-23 17:50:00,1.6389,1.63915,1.6388,1.63915,316400000.0
2009-09-23 17:51:00,1.6391,1.63945,1.639,1.63935,262800000.0
2009-09-23 17:52:00,1.63935,1.64,1.63935,1.63945,328600000.0
2009-09-23 17:53:00,1.6394,1.6398,1.63935,1.63935,313100000.0
2009-09-23 17:54:00,1.63935,1.6399,1.6392,1.6396,258800000.0
2009-09-23 17:55:00,1.6397,1.6404,1.63965,1.64015,332500000.0
2009-09-23 17:56:00,1.6402,1.6404,1.63995,1.6402,356500000.0
2009-09-23 17:57:00,1.6402,1.6404,1.64005,1.6401,263300000.0
2009-09-23 17:58:00,1.6401,1.6405,1.63975,1.64015,422400000.0
2009-09-23 17:59:00,1.64015,1.6404,1.6401,1.6401,365600000.0
2009-09-23 18:00:00,1.64015,1.6406,1.64015,1.6406,259100000.0
2009-09-23 18:01:00,1.6405,1.64075,1.6405,1.6407,425900000.0
2009-09-23 18:02:00,1.6407,1.6409,1.6406,1.64065,412800000.0
2009-09-23 18:03:00,1.64065,1.64085,1.64065,1.6407,305000000.0
2009-09-23 18:04:00,1.6407,1.64155,1.64065,1.6415,272900000.0
2009-09-23 18:05:00,1.64165,1.64195,1.6416,1.64185,254600000.0
2009-09-23 18:06:00,1.64185,1.64185,1.6414,1.6414,119000000.0
2009-09-23 18:07:00,1.6414,1.6416,1.64125,1.64145,408100000.0
2009-09-23 18:08:00,1.64155,1.6416,1.6414,1.6414,251200000.0
2009-09-23 18:09:00,1.6414,1.6416,1.6414,1.6416,153000000.0
2009-09-23 18:10:00,1.6416,1.64165,1.64135,1.6414,205800000.0
2009-09-23 18:11:00,1.6414,1.6417,1.6411,1.64115,451800000.0
2009-09-23 18:12:00,1.64115,1.6412,1.6411,1.64115,282100000.0
2009-09-23 18:13:00,1.64115,1.6412,1.641,1.6411,266099999.0
2009-09-23 18:14:00,1.6411,1.64115,1.64095,1.64115,106700000.0
2009-09-23 18:15:00,1.6412,1.6414,1.6411,1.64115,172200000.0
2009-09-23 18:16:00,1.64115,1.64155,1.6411,1.64135,248400000.0
2009-09-23 18:17:00,1.6413,1.64165,1.6413,1.64155,277200000.0
2009-09-23 18:18:00,1.64155,1.64185,1.64145,1.6417,224400000.0
2009-09-23 18:19:00,1.6417,1.642,1.64165,1.64175,252800000.0
2009-09-23 18:20:00,1.6418,1.64195,1.6417,1.6417,189800000.0
2009-09-23 18:21:00,1.6417,1.64185,1.64155,1.64185,183000000.0
2009-09-23 18:22:00,1.64185,1.64185,1.64145,1.6416,104200000.0
2009-09-23 18:23:00,1.6416,1.64165,1.64135,1.64145,204300000.0
2009-09-23 18:24:00,1.64145,1.64155,1.6414,1.64145,133500000.0
2009-09-23 18:25:00,1.64145,1.64185,1.64145,1.64185,134000000.0
2009-09-23 18:26:00,1.64185,1.642,1.6417,1.6419,145800000.0
2009-09-23 18:27:00,1.6419,1.642,1.64155,1.6416,271200000.0
2009-09-23 18:28:00,1.6416,1.64165,1.6412,1.64135,298900000.0
2009-09-23 18:29:00,1.64135,1.6416,1.6406,1.64065,192300000.0
2009-09-23 18:30:00,1.64065,1.6413,1.64055,1.6412,284000000.0
2009-09-23 18:31:00,1.64125,1.64125,1.641,1.641,152000000.0
2009-09-23 18:32:00,1.64105,1.64135,1.64105,1.64105,144500000.0
2009-09-23 18:33:00,1.64105,1.6413,1.641,1.64115,200200000.0
2009-09-23 18:34:00,1.6412,1.64135,1.6408,1.6408,134800000.0
2009-09-23 18:35:00,1.64085,1.64095,1.6405,1.6405,165100000.0
2009-09-23 18:36:00,1.6405,1.64055,1.6404,1.64055,171300000.0
2009-09-23 18:37:00,1.6405,1.64055,1.6405,1.64055,49400000.0
2009-09-23 18:38:00,1.6405,1.64055,1.6405,1.64055,64500000.0
2009-09-23 18:39:00,1.64055,1.6406,1.6404,1.64045,129400000.0
2009-09-23 18:40:00,1.64045,1.64075,1.6403,1.64045,160600000.0
2009-09-23 18:41:00,1.6405,1.64065,1.64045,1.64045,110200000.0
2009-09-23 18:42:00,1.64045,1.64075,1.64045,1.64055,187100000.0
2009-09-23 18:43:00,1.64055,1.64075,1.6404,1.64045,164800000.0
2009-09-23 18:44:00,1.6405,1.6406,1.64045,1.6406,139700000.0
2009-09-23 18:45:00,1.6406,1.6407,1.6405,1.6407,85000000.0
2009-09-23 18:46:00,1.6408,1.641,1.64075,1.6408,142600000.0
2009-09-23 18:47:00,1.6408,1.64085,1.6407,1.64085,96900000.0
2009-09-23 18:48:00,1.64085,1.6409,1.6404,1.6406,89400000.0
2009-09-23 18:49:00,1.6406,1.6409,1.6406,1.64075,88500000.0
2009-09-23 18:50:00,1.64075,1.64115,1.64075,1.641,146300000.0
2009-09-23 18:51:00,1.64105,1.6411,1.64075,1.6409,132500000.0
2009-09-23 18:52:00,1.6409,1.6409,1.6406,1.64075,59800000.0
2009-09-23 18:53:00,1.64075,1.64085,1.6407,1.6407,33200000.0
2009-09-23 18:54:00,1.6407,1.64105,1.6407,1.6408,60900000.0
2009-09-23 18:55:00,1.6408,1.6409,1.6408,1.64085,41700000.0
2009-09-23 18:56:00,1.64075,1.6408,1.6407,1.64075,48000000.0
2009-09-23 18:57:00,1.64075,1.6408,1.6407,1.6408,74000000.0
2009-09-23 18:58:00,1.6408,1.6411,1.6407,1.6408,115000000.0
2009-09-23 18:59:00,1.64095,1.6413,1.6408,1.64105,156200000.0
2009-09-23 19:00:00,1.64105,1.6412,1.64075,1.6408,213500000.0
2009-09-23 19:01:00,1.6409,1.6409,1.64065,1.64065,213000000.0
2009-09-23 19:02:00,1.6406,1.641,1.6406,1.6409,101600000.0
2009-09-23 19:03:00,1.64085,1.64105,1.64085,1.641,167500000.0
2009-09-23 19:04:00,1.641,1.6411,1.64095,1.64095,94800000.0
2009-09-23 19:05:00,1.64095,1.6414,1.64095,1.6414,61400000.0
2009-09-23 19:06:00,1.6414,1.64165,1.64135,1.64165,27800000.0
2009-09-23 19:07:00,1.6418,1.6418,1.6415,1.64155,54200000.0
2009-09-23 19:08:00,1.64155,1.64155,1.64135,1.64135,25800000.0
2009-09-23 19:09:00,1.64135,1.64155,1.64135,1.6415,49600000.0
2009-09-23 19:10:00,1.64145,1.64145,1.64115,1.64115,86600000.0
2009-09-23 19:11:00,1.64115,1.64145,1.64115,1.6414,43000000.0
2009-09-23 19:12:00,1.64145,1.64145,1.64125,1.64125,66800000.0
2009-09-23 19:13:00,1.64125,1.64135,1.64125,1.64125,36400000.0
2009-09-23 19:14:00,1.64125,1.6413,1.64115,1.64125,86600000.0
2009-09-23 19:15:00,1.6413,1.64135,1.6412,1.64125,86400000.0
2009-09-23 19:16:00,1.64125,1.6414,1.6411,1.6412,99800000.0
2009-09-23 19:17:00,1.64115,1.6415,1.64115,1.6413,128600000.0
2009-09-23 19:18:00,1.6413,1.6415,1.64125,1.64125,102000000.0
2009-09-23 19:19:00,1.64125,1.64125,1.6403,1.6403,152600000.0
2009-09-23 19:20:00,1.6403,1.64045,1.64025,1.64025,122600000.0
2009-09-23 19:21:00,1.64025,1.6407,1.6402,1.6407,213000000.0
2009-09-23 19:22:00,1.64075,1.64075,1.6404,1.6404,129400000.0
2009-09-23 19:23:00,1.6404,1.6405,1.6403,1.64035,149500000.0
2009-09-23 19:24:00,1.64035,1.6405,1.64035,1.6405,72600000.0
2009-09-23 19:25:00,1.6405,1.6406,1.6405,1.6406,67800000.0
2009-09-23 19:26:00,1.64055,1.6406,1.64025,1.6404,236900000.0
2009-09-23 19:27:00,1.6404,1.64045,1.6403,1.64035,87900000.0
2009-09-23 19:28:00,1.6403,1.64035,1.64015,1.64025,151300000.0
2009-09-23 19:29:00,1.6402,1.6402,1.64015,1.6402,47000000.0
2009-09-23 19:30:00,1.6402,1.6404,1.64015,1.64035,76200000.0
2009-09-23 19:31:00,1.64035,1.64065,1.64035,1.64055,99200000.0
2009-09-23 19:32:00,1.64055,1.64065,1.64035,1.6405,104900000.0
2009-09-23 19:33:00,1.64045,1.6405,1.64035,1.64035,63000000.0
2009-09-23 19:34:00,1.64015,1.6402,1.64015,1.64015,66100000.0
2009-09-23 19:35:00,1.64015,1.64045,1.64015,1.64045,103900000.0
2009-09-23 19:36:00,1.64045,1.64055,1.64045,1.64055,85800000.0
2009-09-23 19:37:00,1.64055,1.64085,1.6405,1.64065,138900000.0
2009-09-23 19:38:00,1.64065,1.6408,1.6406,1.6407,89600000.0
2009-09-23 19:39:00,1.6407,1.6407,1.64055,1.6406,98200000.0
2009-09-23 19:40:00,1.6406,1.64075,1.64055,1.6407,40900000.0
2009-09-23 19:41:00,1.64075,1.64085,1.6406,1.6407,139100000.0
2009-09-23 19:42:00,1.6407,1.641,1.64055,1.64095,121000000.0
2009-09-23 19:43:00,1.64095,1.641,1.64085,1.64095,73200000.0
2009-09-23 19:44:00,1.64095,1.641,1.64085,1.6409,214800000.0
2009-09-23 19:45:00,1.6409,1.6415,1.6409,1.6414,205100000.0
2009-09-23 19:46:00,1.64135,1.64155,1.64135,1.6415,86000000.0
2009-09-23 19:47:00,1.6415,1.6416,1.64145,1.64155,62400000.0
2009-09-23 19:48:00,1.64155,1.64185,1.6415,1.6418,144900000.0
2009-09-23 19:49:00,1.6418,1.642,1.64145,1.64145,177100000.0
2009-09-23 19:50:00,1.64145,1.6419,1.64145,1.64175,205000000.0
2009-09-23 19:51:00,1.6418,1.6419,1.64175,1.6419,53900000.0
2009-09-23 19:52:00,1.64185,1.6419,1.6413,1.6414,131700000.0
2009-09-23 19:53:00,1.6414,1.6414,1.64135,1.64135,41000000.0
2009-09-23 19:54:00,1.6414,1.6414,1.64135,1.64135,44400000.0
2009-09-23 19:55:00,1.64135,1.64155,1.64135,1.64135,81800000.0
2009-09-23 19:56:00,1.64135,1.64135,1.6412,1.6413,74400000.0
2009-09-23 19:57:00,1.64125,1.6413,1.6412,1.64125,81600000.0
2009-09-23 19:58:00,1.6412,1.6413,1.6411,1.64115,117100000.0
2009-09-23 19:59:00,1.6411,1.64125,1.64105,1.6411,129300000.0
2009-09-23 20:00:00,1.6411,1.64125,1.6407,1.6412,129200000.0
2009-09-23 20:01:00,1.6412,1.64125,1.641,1.64115,79200000.0
2009-09-23 20:02:00,1.64115,1.6413,1.64095,1.64095,53200000.0
2009-09-23 20:03:00,1.6411,1.6413,1.64105,1.6412,36400000.0
2009-09-23 20:04:00,1.6412,1.6416,1.6412,1.6415,74200000.0
2009-09-23 20:05:00,1.6414,1.6414,1.6411,1.6411,41600000.0
2009-09-23 20:06:00,1.6411,1.6411,1.64095,1.641,10000000.0
2009-09-23 20:07:00,1.641,1.641,1.6407,1.6408,67000000.0
2009-09-23 20:08:00,1.6408,1.64095,1.64075,1.6409,138100000.0
2009-09-23 20:09:00,1.6409,1.64105,1.64035,1.6404,169400000.0
2009-09-23 20:10:00,1.6404,1.64075,1.64025,1.64055,84300000.0
2009-09-23 20:11:00,1.64055,1.6407,1.64035,1.6406,98800000.0
2009-09-23 20:12:00,1.6406,1.64075,1.6406,1.64075,36500000.0
2009-09-23 20:13:00,1.64075,1.64075,1.6405,1.6406,19000000.0
2009-09-23 20:14:00,1.6406,1.6407,1.64005,1.64015,46100000.0
2009-09-23 20:15:00,1.6404,1.64065,1.64035,1.64065,11100000.0
2009-09-23 20:16:00,1.6409,1.6416,1.6405,1.6414,39700000.0
2009-09-23 20:17:00,1.64147,1.6444,1.64147,1.6434,294020000.0
2009-09-23 20:18:00,1.64345,1.64485,1.6434,1.64455,258900000.0
2009-09-23 20:19:00,1.6448,1.645,1.64335,1.64415,369000001.0
2009-09-23 20:20:00,1.64395,1.6449,1.64365,1.64425,343400000.0
2009-09-23 20:21:00,1.64425,1.6451,1.64425,1.6449,334200000.0
2009-09-23 20:22:00,1.6448,1.64675,1.64465,1.6451,307900000.0
2009-09-23 20:23:00,1.6451,1.6453,1.6448,1.6453,319900000.0
2009-09-23 20:24:00,1.64535,1.64545,1.64315,1.64315,204900000.0
2009-09-23 20:25:00,1.64325,1.6433,1.6425,1.64285,241900000.0
2009-09-23 20:26:00,1.64285,1.6436,1.6427,1.6436,206300000.0
2009-09-23 20:27:00,1.6436,1.64375,1.6424,1.64265,263600000.0
2009-09-23 20:28:00,1.64265,1.6434,1.64265,1.64295,208500000.0
2009-09-23 20:29:00,1.64295,1.64385,1.64295,1.64355,155200000.0
2009-09-23 20:30:00,1.64355,1.6439,1.6434,1.6437,176000000.0
2009-09-23 20:31:00,1.6437,1.6449,1.6437,1.6443,274300000.0
2009-09-23 20:32:00,1.6443,1.64485,1.6443,1.64455,280300000.0
2009-09-23 20:33:00,1.6445,1.6452,1.64445,1.6452,423900000.0
2009-09-23 20:34:00,1.64515,1.64595,1.6449,1.6452,449400000.0
2009-09-23 20:35:00,1.64515,1.64535,1.64465,1.64475,454500000.0
2009-09-23 20:36:00,1.64475,1.64495,1.64425,1.64425,331400000.0
2009-09-23 20:37:00,1.6443,1.64475,1.6443,1.6447,186000000.0
2009-09-23 20:38:00,1.64485,1.6452,1.64455,1.6447,429000000.0
2009-09-23 20:39:00,1.6447,1.64475,1.6438,1.6438,281400000.0
2009-09-23 20:40:00,1.6438,1.644,1.6436,1.644,236600000.0
2009-09-23 20:41:00,1.644,1.64445,1.64395,1.6443,191700000.0
2009-09-23 20:42:00,1.6443,1.64445,1.64295,1.64295,227000000.0
2009-09-23 20:43:00,1.64295,1.643,1.64255,1.643,136500000.0
2009-09-23 20:44:00,1.64305,1.6431,1.6424,1.64245,119200000.0
2009-09-23 20:45:00,1.64245,1.64285,1.64235,1.64275,161500000.0
2009-09-23 20:46:00,1.64275,1.64285,1.642,1.642,147600000.0
2009-09-23 20:47:00,1.642,1.642,1.6407,1.6418,282500000.0
2009-09-23 20:48:00,1.64185,1.64185,1.64115,1.64165,209200000.0
2009-09-23 20:49:00,1.64165,1.6426,1.64165,1.64235,268300000.0
2009-09-23 20:50:00,1.64235,1.64265,1.6422,1.64265,112900000.0
2009-09-23 20:51:00,1.64255,1.6428,1.64225,1.6423,189600000.0
2009-09-23 20:52:00,1.6423,1.6425,1.6423,1.6425,69700000.0
2009-09-23 20:53:00,1.6425,1.64325,1.6424,1.6431,189500000.0
2009-09-23 20:54:00,1.6431,1.64335,1.643,1.6431,202600000.0
2009-09-23 20:55:00,1.64305,1.64305,1.64235,1.64265,197600000.0
2009-09-23 20:56:00,1.64265,1.64265,1.64185,1.64205,242500000.0
2009-09-23 20:57:00,1.64205,1.6421,1.6406,1.64085,269600000.0
2009-09-23 20:58:00,1.6409,1.64105,1.6405,1.64075,203000000.0
2009-09-23 20:59:00,1.64075,1.64185,1.6407,1.64175,181600000.0
2009-09-23 21:00:00,1.6418,1.6423,1.6418,1.6422,165300000.0
2009-09-23 21:01:00,1.64225,1.64275,1.64215,1.64275,160500000.0
2009-09-23 21:02:00,1.6427,1.6428,1.64225,1.6423,104300000.0
2009-09-23 21:03:00,1.6423,1.6423,1.64225,1.64225,39100000.0
2009-09-23 21:04:00,1.6424,1.6429,1.6424,1.6428,368800000.0
2009-09-23 21:05:00,1.64275,1.6428,1.64235,1.64275,528800000.0
2009-09-23 21:06:00,1.64275,1.64275,1.642,1.6423,326000000.0
2009-09-23 21:07:00,1.64235,1.64255,1.6419,1.6419,353400000.0
2009-09-23 21:08:00,1.64185,1.64225,1.64185,1.6421,439400000.0
2009-09-23 21:09:00,1.64215,1.6423,1.6414,1.6414,293000000.0
2009-09-23 21:10:00,1.6414,1.6414,1.6391,1.63915,474200000.0
2009-09-23 21:11:00,1.6392,1.63985,1.6392,1.63955,318700000.0
2009-09-23 21:12:00,1.63955,1.6399,1.6395,1.63975,249400000.0
2009-09-23 21:13:00,1.63975,1.63995,1.63945,1.63945,229500000.0
2009-09-23 21:14:00,1.63945,1.6396,1.6393,1.63955,537100000.0
2009-09-23 21:15:00,1.63955,1.6398,1.6388,1.6389,245900000.0
2009-09-23 21:16:00,1.6389,1.6396,1.6388,1.63935,206500000.0
2009-09-23 21:17:00,1.63945,1.63965,1.6394,1.6396,73200000.0
2009-09-23 21:18:00,1.6396,1.63985,1.6396,1.6397,132800000.0
2009-09-23 21:19:00,1.6397,1.6397,1.6394,1.63965,106600000.0
2009-09-23 21:20:00,1.63965,1.63975,1.6396,1.6397,91900000.0
2009-09-23 21:21:00,1.6397,1.6397,1.6393,1.63935,115500000.0
2009-09-23 21:22:00,1.63935,1.63965,1.63865,1.63875,165800000.0
2009-09-23 21:23:00,1.63875,1.63915,1.6382,1.63905,196100000.0
2009-09-23 21:24:00,1.63905,1.6398,1.63895,1.63955,207600000.0
2009-09-23 21:25:00,1.63955,1.63965,1.63945,1.63955,175500000.0
2009-09-23 21:26:00,1.63955,1.6396,1.63925,1.6395,128000000.0
2009-09-23 21:27:00,1.6395,1.6396,1.63935,1.63935,155700000.0
2009-09-23 21:28:00,1.63935,1.63945,1.63925,1.63935,84000000.0
2009-09-23 21:29:00,1.63935,1.63945,1.63925,1.63945,151400000.0
2009-09-23 21:30:00,1.63945,1.6396,1.63855,1.6386,173000000.0
2009-09-23 21:31:00,1.6386,1.63915,1.6384,1.63895,176300000.0
2009-09-23 21:32:00,1.63895,1.63895,1.6377,1.63795,307400000.0
2009-09-23 21:33:00,1.63795,1.63805,1.6368,1.63735,265760000.0
2009-09-23 21:34:00,1.63725,1.6376,1.63705,1.6375,158400000.0
2009-09-23 21:35:00,1.6375,1.63795,1.6374,1.63785,151200000.0
2009-09-23 21:36:00,1.6378,1.63855,1.6378,1.6385,133700000.0
2009-09-23 21:37:00,1.6385,1.6385,1.63795,1.63825,342900000.0
2009-09-23 21:38:00,1.63825,1.63825,1.63715,1.63735,203300000.0
2009-09-23 21:39:00,1.63735,1.6379,1.6372,1.6376,198400000.0
2009-09-23 21:40:00,1.63765,1.63805,1.63765,1.63795,188800000.0
2009-09-23 21:41:00,1.63785,1.63835,1.63745,1.63815,261200000.0
2009-09-23 21:42:00,1.6382,1.6384,1.6381,1.63835,149000000.0
2009-09-23 21:43:00,1.6384,1.63845,1.63815,1.6383,154800000.0
2009-09-23 21:44:00,1.63825,1.63825,1.6379,1.63805,152700000.0
2009-09-23 21:45:00,1.63795,1.63795,1.6377,1.63785,305900000.0
2009-09-23 21:46:00,1.6379,1.638,1.63725,1.6373,156900000.0
2009-09-23 21:47:00,1.6373,1.6374,1.6372,1.6372,45800000.0
2009-09-23 21:48:00,1.63715,1.63715,1.63705,1.63705,87100000.0
2009-09-23 21:49:00,1.63705,1.63705,1.6367,1.63685,249000000.0
2009-09-23 21:50:00,1.63685,1.63685,1.63595,1.636,173400000.0
2009-09-23 21:51:00,1.636,1.6365,1.6358,1.636,216500000.0
2009-09-23 21:52:00,1.63595,1.636,1.63515,1.6356,380000000.0
2009-09-23 21:53:00,1.6356,1.6359,1.6351,1.6359,222900000.0
2009-09-23 21:54:00,1.6361,1.63675,1.6361,1.63645,178500000.0
2009-09-23 21:55:00,1.63645,1.63645,1.63615,1.63625,170200000.0
2009-09-23 21:56:00,1.63635,1.63635,1.63605,1.63615,179100000.0
2009-09-23 21:57:00,1.6361,1.6361,1.6347,1.6347,340500000.0
2009-09-23 21:58:00,1.6347,1.6353,1.63465,1.63515,261500000.0
2009-09-23 21:59:00,1.63525,1.63575,1.63515,1.6357,167000000.0
2009-09-23 22:00:00,1.6357,1.63625,1.6357,1.63625,133500000.0
2009-09-23 22:01:00,1.63625,1.6364,1.6358,1.63585,54600000.0
2009-09-23 22:02:00,1.6358,1.63625,1.6358,1.63595,196400000.0
2009-09-23 22:03:00,1.63605,1.63615,1.6355,1.63575,150000000.0
2009-09-23 22:04:00,1.63565,1.6358,1.6356,1.6358,61400000.0
2009-09-23 22:05:00,1.63575,1.63575,1.63575,1.63575,20000000.0
2009-09-23 22:06:00,1.63575,1.63575,1.63565,1.63565,51700000.0
2009-09-23 22:07:00,1.63565,1.63605,1.63565,1.63605,48800000.0
2009-09-23 22:08:00,1.63605,1.63605,1.6357,1.63575,98900000.0
2009-09-23 22:09:00,1.63575,1.6359,1.6357,1.6358,86800000.0
2009-09-23 22:10:00,1.6358,1.63585,1.6358,1.6358,23100000.0
2009-09-23 22:11:00,1.63595,1.63595,1.6357,1.63595,71600000.0
2009-09-23 22:12:00,1.63585,1.63585,1.6358,1.6358,58900000.0
2009-09-23 22:13:00,1.63585,1.6359,1.6358,1.6358,50900000.0
2009-09-23 22:14:00,1.63585,1.6359,1.6358,1.6358,57000000.0
2009-09-23 22:15:00,1.6358,1.6358,1.6357,1.6357,163400000.0
2009-09-23 22:16:00,1.6357,1.6357,1.6352,1.63525,119300000.0
2009-09-23 22:17:00,1.63525,1.63525,1.6346,1.6347,80800000.0
2009-09-23 22:18:00,1.6347,1.6348,1.6347,1.6348,7000000.0
2009-09-23 22:19:00,1.6348,1.63485,1.6347,1.6348,52300000.0
2009-09-23 22:20:00,1.63485,1.63485,1.6347,1.6347,46200000.0
2009-09-23 22:21:00,1.63475,1.635,1.63475,1.63485,44700000.0
2009-09-23 22:22:00,1.63485,1.6352,1.63485,1.6352,41800000.0
2009-09-23 22:23:00,1.6352,1.6352,1.635,1.635,52700000.0
2009-09-23 22:24:00,1.63505,1.63505,1.635,1.635,33300000.0
2009-09-23 22:25:00,1.63515,1.63515,1.63475,1.6348,44100000.0
2009-09-23 22:26:00,1.6348,1.6349,1.63475,1.6348,74800000.0
2009-09-23 22:27:00,1.63485,1.63485,1.6347,1.6347,42100000.0
2009-09-23 22:28:00,1.6347,1.6347,1.6347,1.6347,3000000.0
2009-09-23 22:29:00,1.6347,1.6347,1.63455,1.63465,13800000.0
2009-09-23 22:30:00,1.6346,1.63465,1.6345,1.6345,32400000.0
2009-09-23 22:31:00,1.6345,1.6345,1.6343,1.63435,59400000.0
2009-09-23 22:32:00,1.63435,1.6345,1.6343,1.63435,36600000.0
2009-09-23 22:33:00,1.63425,1.63425,1.63425,1.63425,47000000.0
2009-09-23 22:34:00,1.63425,1.6344,1.63425,1.63435,120000000.0
2009-09-23 22:35:00,1.63435,1.6344,1.6343,1.63435,39500000.0
2009-09-23 22:36:00,1.6344,1.6344,1.6343,1.63435,41100000.0
2009-09-23 22:37:00,1.6343,1.63435,1.6343,1.6343,36200000.0
2009-09-23 22:38:00,1.63435,1.63445,1.6343,1.63445,85900000.0
2009-09-23 22:39:00,1.63445,1.63455,1.6343,1.63445,44800000.0
2009-09-23 22:40:00,1.63435,1.63475,1.63435,1.63475,62400000.0
2009-09-23 22:41:00,1.6347,1.6349,1.63455,1.63485,100900000.0
2009-09-23 22:42:00,1.63485,1.63525,1.63485,1.635,47200000.0
2009-09-23 22:43:00,1.635,1.63505,1.63485,1.63505,69900000.0
2009-09-23 22:44:00,1.63505,1.6352,1.63505,1.63515,14400000.0
2009-09-23 22:45:00,1.63515,1.63515,1.635,1.63505,18400000.0
2009-09-23 22:46:00,1.63505,1.6351,1.63465,1.63465,106100000.0
2009-09-23 22:47:00,1.63465,1.63505,1.63465,1.63465,136000000.0
2009-09-23 22:48:00,1.63465,1.635,1.63465,1.6349,66000000.0
2009-09-23 22:49:00,1.6349,1.6352,1.6349,1.6352,55200000.0
2009-09-23 22:50:00,1.6352,1.6352,1.63495,1.63495,56800000.0
2009-09-23 22:51:00,1.63495,1.63505,1.6345,1.63465,36600000.0
2009-09-23 22:52:00,1.63465,1.63475,1.63465,1.63475,27500000.0
2009-09-23 22:53:00,1.63475,1.63485,1.6347,1.63475,66400000.0
2009-09-23 22:54:00,1.63475,1.6348,1.6347,1.6347,15800000.0
2009-09-23 22:55:00,1.63465,1.63475,1.63465,1.63475,83500000.0
2009-09-23 22:56:00,1.6348,1.63485,1.63465,1.63475,105800000.0
2009-09-23 22:57:00,1.63485,1.63495,1.63445,1.63445,80200000.0
2009-09-23 22:58:00,1.63445,1.63465,1.6341,1.63415,98900000.0
2009-09-23 22:59:00,1.63395,1.6343,1.6338,1.63395,42700000.0
2009-09-23 23:00:00,1.634,1.6346,1.634,1.6346,32000000.0
2009-09-23 23:01:00,1.63445,1.63455,1.63445,1.63455,10000000.0
2009-09-23 23:02:00,1.6346,1.63475,1.6346,1.6346,12000000.0
2009-09-23 23:03:00,1.63465,1.63465,1.63445,1.6345,22000000.0
2009-09-23 23:04:00,1.6345,1.63465,1.6345,1.63455,27500000.0
2009-09-23 23:05:00,1.6345,1.6346,1.63445,1.6345,45800000.0
2009-09-23 23:06:00,1.6345,1.63465,1.63445,1.6345,41500000.0
2009-09-23 23:07:00,1.63445,1.63445,1.63435,1.6344,12000000.0
2009-09-23 23:08:00,1.6344,1.6344,1.63425,1.63435,18400000.0
2009-09-23 23:09:00,1.63435,1.63445,1.63435,1.6344,27200000.0
2009-09-23 23:10:00,1.63435,1.6345,1.63435,1.6345,2600000.0
2009-09-23 23:11:00,1.6345,1.6345,1.63435,1.63435,4800000.0
2009-09-23 23:12:00,1.63435,1.63435,1.63415,1.63425,19400000.0
2009-09-23 23:13:00,1.63425,1.63445,1.6342,1.63445,28400000.0
2009-09-23 23:14:00,1.63445,1.6347,1.6343,1.6347,48100000.0
2009-09-23 23:15:00,1.63455,1.63485,1.63455,1.6346,40700000.0
2009-09-23 23:16:00,1.6346,1.6346,1.63455,1.6346,13800000.0
2009-09-23 23:17:00,1.6346,1.63475,1.63455,1.63455,28800000.0
2009-09-23 23:18:00,1.63455,1.6352,1.63455,1.6351,33000000.0
2009-09-23 23:19:00,1.6351,1.6351,1.6347,1.6347,33500000.0
2009-09-23 23:20:00,1.6347,1.6347,1.63445,1.6346,42100000.0
2009-09-23 23:21:00,1.6346,1.6347,1.63455,1.6346,57800000.0
2009-09-23 23:22:00,1.6346,1.63475,1.6346,1.63475,11200000.0
2009-09-23 23:23:00,1.63475,1.63475,1.63475,1.63475,3200000.0
2009-09-23 23:24:00,1.6348,1.6349,1.6348,1.6349,15200000.0
2009-09-23 23:25:00,1.6349,1.6349,1.6348,1.6348,10000000.0
2009-09-23 23:26:00,1.63463,1.63463,1.63454,1.63456,42200000.0
2009-09-23 23:27:00,1.63485,1.63485,1.63465,1.63465,8000000.0
2009-09-23 23:28:00,1.6348,1.6349,1.6348,1.6349,11200000.0
2009-09-23 23:29:00,1.6349,1.63495,1.6346,1.6346,27600000.0
2009-09-23 23:30:00,1.6346,1.6349,1.6346,1.6346,41400000.0
2009-09-23 23:31:00,1.6347,1.6347,1.6347,1.6347,1000000.0
2009-09-23 23:32:00,1.63465,1.6348,1.63465,1.6348,28800000.0
2009-09-23 23:33:00,1.6348,1.6348,1.63465,1.6347,23600000.0
2009-09-23 23:34:00,1.6348,1.63485,1.63475,1.63475,29500000.0
2009-09-23 23:35:00,1.63475,1.63475,1.6346,1.6346,19500000.0
2009-09-23 23:36:00,1.6346,1.6347,1.6346,1.6347,12000000.0
2009-09-23 23:37:00,1.6347,1.6348,1.6347,1.6348,5400000.0
2009-09-23 23:38:00,1.6349,1.63505,1.6349,1.63505,26400000.0
2009-09-23 23:39:00,1.63505,1.63505,1.63415,1.63415,102400000.0
2009-09-23 23:40:00,1.63415,1.6342,1.63365,1.6337,101800000.0
2009-09-23 23:41:00,1.6337,1.63375,1.6337,1.63375,14900000.0
2009-09-23 23:42:00,1.63375,1.63375,1.6336,1.6336,36400000.0
2009-09-23 23:43:00,1.6336,1.63435,1.6336,1.6339,66600000.0
2009-09-23 23:44:00,1.6339,1.6339,1.63385,1.63385,5600000.0
2009-09-23 23:45:00,1.63395,1.63395,1.63355,1.63355,41000000.0
2009-09-23 23:46:00,1.63355,1.63355,1.63355,1.63355,1000000.0
2009-09-23 23:47:00,1.6335,1.6335,1.6335,1.6335,12800000.0
2009-09-23 23:48:00,1.6335,1.63355,1.6333,1.63335,34900000.0
2009-09-23 23:49:00,1.63335,1.63355,1.6333,1.6333,15300000.0
2009-09-23 23:50:00,1.6333,1.63335,1.6333,1.63335,22800000.0
2009-09-23 23:51:00,1.63335,1.63345,1.63335,1.63345,27000000.0
2009-09-23 23:52:00,1.63345,1.6338,1.63345,1.63375,36500000.0
2009-09-23 23:53:00,1.63365,1.63375,1.63365,1.63375,6000000.0
2009-09-23 23:54:00,1.6337,1.6337,1.6334,1.63355,14800000.0
2009-09-23 23:55:00,1.63355,1.63355,1.6334,1.63345,11000000.0
2009-09-23 23:56:00,1.63345,1.63365,1.6334,1.63365,12800000.0
2009-09-23 23:57:00,1.63345,1.63365,1.63345,1.6335,39400000.0
2009-09-23 23:58:00,1.6335,1.6335,1.63225,1.63235,77300000.0
2009-09-23 23:59:00,1.6326,1.63285,1.6324,1.63255,91000000.0
2009-09-24 00:00:00,1.63255,1.63255,1.6317,1.63175,139000000.0
2009-09-24 00:01:00,1.63175,1.63195,1.6317,1.63185,15000000.0
2009-09-24 00:02:00,1.6318,1.6326,1.6318,1.6323,32800000.0
2009-09-24 00:03:00,1.63235,1.63235,1.63215,1.63215,19000000.0
2009-09-24 00:04:00,1.6323,1.6325,1.6322,1.63225,24200000.0
2009-09-24 00:05:00,1.63225,1.6326,1.63225,1.6326,22600000.0
2009-09-24 00:06:00,1.63265,1.63275,1.6323,1.63275,44600000.0
2009-09-24 00:07:00,1.6328,1.6335,1.6327,1.6332,58500000.0
2009-09-24 00:08:00,1.63305,1.63325,1.63305,1.6331,29100000.0
2009-09-24 00:09:00,1.63315,1.63315,1.6331,1.6331,6000000.0
2009-09-24 00:10:00,1.63305,1.63315,1.63305,1.63315,4400000.0
2009-09-24 00:11:00,1.63315,1.63315,1.6329,1.6329,6000000.0
2009-09-24 00:12:00,1.63305,1.63305,1.6329,1.633,15400000.0
2009-09-24 00:13:00,1.633,1.6335,1.63285,1.63305,25000000.0
2009-09-24 00:14:00,1.6331,1.6331,1.6329,1.6329,3000000.0
2009-09-24 00:15:00,1.6329,1.6329,1.632,1.632,55800000.0
2009-09-24 00:16:00,1.632,1.63225,1.632,1.6321,26400000.0
2009-09-24 00:17:00,1.63215,1.63215,1.63205,1.6321,9000000.0
2009-09-24 00:18:00,1.6321,1.6321,1.63205,1.63205,9000000.0
2009-09-24 00:19:00,1.63205,1.6321,1.63205,1.6321,10000000.0
2009-09-24 00:20:00,1.6321,1.6323,1.63205,1.63225,43000000.0
2009-09-24 00:21:00,1.63225,1.63235,1.63215,1.63235,56600000.0
2009-09-24 00:22:00,1.63235,1.6328,1.63235,1.6328,31700000.0
2009-09-24 00:23:00,1.6328,1.63295,1.6328,1.63285,17000000.0
2009-09-24 00:24:00,1.633,1.63325,1.633,1.6331,22000000.0
2009-09-24 00:25:00,1.6331,1.6331,1.6329,1.63295,41100000.0
2009-09-24 00:26:00,1.63295,1.63295,1.63285,1.63285,9400000.0
2009-09-24 00:27:00,1.63285,1.63295,1.63285,1.63295,15000000.0
2009-09-24 00:28:00,1.63295,1.63365,1.63295,1.6334,41400000.0
2009-09-24 00:29:00,1.6335,1.6337,1.6334,1.63355,35200000.0
2009-09-24 00:30:00,1.63345,1.63355,1.6334,1.6334,18000000.0
2009-09-24 00:31:00,1.6334,1.6336,1.63335,1.6334,15000000.0
2009-09-24 00:32:00,1.6335,1.6335,1.6335,1.6335,1000000.0
2009-09-24 00:33:00,1.63355,1.63355,1.6333,1.63355,19000000.0
2009-09-24 00:34:00,1.63355,1.63365,1.63355,1.63365,4000000.0
2009-09-24 00:35:00,1.6337,1.6337,1.63365,1.63365,5000000.0
2009-09-24 00:36:00,1.6336,1.63395,1.6336,1.6337,12700000.0
2009-09-24 00:37:00,1.6336,1.6336,1.6336,1.6336,5000000.0
2009-09-24 00:38:00,1.6336,1.63395,1.6336,1.6338,39400000.0
2009-09-24 00:39:00,1.6338,1.6338,1.6337,1.6337,5000000.0
2009-09-24 00:40:00,1.6337,1.63385,1.6337,1.6338,4000000.0
2009-09-24 00:41:00,1.63385,1.634,1.63385,1.63385,4000000.0
2009-09-24 00:42:00,1.63395,1.63405,1.6339,1.634,11000000.0
2009-09-24 00:43:00,1.634,1.6341,1.634,1.6341,6000000.0
2009-09-24 00:44:00,1.6341,1.63425,1.6341,1.6341,16000000.0
2009-09-24 00:45:00,1.6341,1.63415,1.6341,1.63415,2000000.0
2009-09-24 00:46:00,1.63425,1.6346,1.63425,1.63455,58200000.0
2009-09-24 00:47:00,1.63455,1.63465,1.63435,1.63445,40200000.0
2009-09-24 00:48:00,1.63445,1.63445,1.63425,1.63425,6000000.0
2009-09-24 00:49:00,1.63415,1.6342,1.63415,1.6342,10200000.0
2009-09-24 00:50:00,1.6342,1.6342,1.6342,1.6342,1700000.0
2009-09-24 00:51:00,1.63425,1.63425,1.6341,1.63415,40100000.0
2009-09-24 00:52:00,1.63415,1.63425,1.6341,1.63425,15000000.0
2009-09-24 00:53:00,1.63425,1.6343,1.63375,1.63375,78300000.0
2009-09-24 00:54:00,1.6337,1.6338,1.63355,1.6336,45700000.0
2009-09-24 00:55:00,1.6337,1.6337,1.63345,1.63365,62800000.0
2009-09-24 00:56:00,1.63345,1.63355,1.6333,1.6334,18000000.0
2009-09-24 00:57:00,1.6333,1.63335,1.63315,1.6332,11700000.0
2009-09-24 00:58:00,1.6332,1.63345,1.6332,1.63345,19900000.0
2009-09-24 00:59:00,1.63345,1.63355,1.6332,1.63325,41800000.0
2009-09-24 01:00:00,1.6332,1.6332,1.6332,1.6332,6000000.0
2009-09-24 01:01:00,1.63315,1.63335,1.63315,1.6332,28800000.0
2009-09-24 01:02:00,1.6332,1.6333,1.6332,1.6333,23100000.0
2009-09-24 01:03:00,1.63325,1.63335,1.63325,1.63335,21700000.0
2009-09-24 01:04:00,1.6333,1.6334,1.6333,1.6334,16100000.0
2009-09-24 01:05:00,1.6334,1.63355,1.6334,1.63355,13000000.0
2009-09-24 01:06:00,1.63355,1.63355,1.63355,1.63355,4000000.0
2009-09-24 01:07:00,1.63345,1.63355,1.6334,1.63355,12400000.0
2009-09-24 01:08:00,1.6335,1.6338,1.6335,1.63375,43800000.0
2009-09-24 01:09:00,1.63375,1.63375,1.63365,1.63375,13700000.0
2009-09-24 01:10:00,1.6337,1.63395,1.6337,1.6338,32600000.0
2009-09-24 01:11:00,1.63395,1.63395,1.63345,1.63355,61800000.0
2009-09-24 01:12:00,1.6335,1.6336,1.63325,1.63335,73700000.0
2009-09-24 01:13:00,1.63325,1.63325,1.633,1.633,46400000.0
2009-09-24 01:14:00,1.633,1.633,1.63225,1.6326,52200000.0
2009-09-24 01:15:00,1.6326,1.6326,1.6325,1.6326,8400000.0
2009-09-24 01:16:00,1.63255,1.63265,1.63255,1.63265,7000000.0
2009-09-24 01:17:00,1.63265,1.6327,1.63255,1.6326,18700000.0
2009-09-24 01:18:00,1.6326,1.6332,1.6326,1.6332,32300000.0
2009-09-24 01:19:00,1.6332,1.63325,1.6332,1.63325,14000000.0
2009-09-24 01:20:00,1.6332,1.63325,1.6332,1.63325,11000000.0
2009-09-24 01:21:00,1.63325,1.63325,1.6332,1.6332,3000000.0
2009-09-24 01:22:00,1.63315,1.6333,1.63315,1.6333,24900000.0
2009-09-24 01:23:00,1.63325,1.6333,1.63325,1.6333,6700000.0
2009-09-24 01:24:00,1.6334,1.6336,1.6334,1.6336,13400000.0
2009-09-24 01:25:00,1.6336,1.6336,1.6336,1.6336,1000000.0
2009-09-24 01:26:00,1.63355,1.63355,1.6332,1.63345,60700000.0
2009-09-24 01:27:00,1.63345,1.63355,1.63335,1.63355,71600000.0
2009-09-24 01:28:00,1.63355,1.63355,1.63355,1.63355,26100000.0
2009-09-24 01:29:00,1.63355,1.6336,1.63355,1.63355,39800000.0
2009-09-24 01:30:00,1.63355,1.6336,1.6335,1.6335,24100000.0
2009-09-24 01:31:00,1.6335,1.63355,1.6335,1.63355,8200000.0
2009-09-24 01:32:00,1.63355,1.63355,1.6335,1.63355,18900000.0
2009-09-24 01:33:00,1.6335,1.6337,1.6335,1.63365,42500000.0
2009-09-24 01:34:00,1.63365,1.63385,1.63365,1.63385,11000000.0
2009-09-24 01:35:00,1.63385,1.63385,1.6338,1.63385,4000000.0
2009-09-24 01:36:00,1.63385,1.6339,1.63385,1.6339,10200000.0
2009-09-24 01:37:00,1.6339,1.6341,1.6339,1.63405,32600000.0
2009-09-24 01:38:00,1.63405,1.6341,1.63405,1.63405,7000000.0
2009-09-24 01:39:00,1.6341,1.6341,1.634,1.63405,36400000.0
2009-09-24 01:40:00,1.63405,1.6341,1.634,1.6341,59500000.0
2009-09-24 01:41:00,1.63405,1.63405,1.6339,1.6339,32100000.0
2009-09-24 01:42:00,1.63395,1.634,1.63395,1.634,11000000.0
2009-09-24 01:43:00,1.634,1.63425,1.634,1.6341,126900000.0
2009-09-24 01:44:00,1.63405,1.63405,1.63405,1.63405,12600000.0
2009-09-24 01:45:00,1.63405,1.63415,1.634,1.6341,80700000.0
2009-09-24 01:46:00,1.63415,1.63515,1.63415,1.63495,95100000.0
2009-09-24 01:47:00,1.63495,1.63495,1.63475,1.6348,22000000.0
2009-09-24 01:48:00,1.63485,1.6352,1.63485,1.6351,26200000.0
2009-09-24 01:49:00,1.6351,1.63515,1.63505,1.63515,21600000.0
2009-09-24 01:50:00,1.63515,1.63515,1.63485,1.63485,12000000.0
2009-09-24 01:51:00,1.6349,1.6349,1.6348,1.6349,10600000.0
2009-09-24 01:52:00,1.6349,1.63525,1.6349,1.6352,100800000.0
2009-09-24 01:53:00,1.6352,1.6352,1.6352,1.6352,10800000.0
2009-09-24 01:54:00,1.6352,1.63525,1.63505,1.63505,67500000.0
2009-09-24 01:55:00,1.63505,1.6354,1.635,1.63515,83200000.0
2009-09-24 01:56:00,1.63505,1.6351,1.63505,1.6351,3000000.0
2009-09-24 01:57:00,1.6351,1.6351,1.63505,1.63505,8000000.0
2009-09-24 01:58:00,1.63505,1.6353,1.63485,1.63505,33900000.0
2009-09-24 01:59:00,1.6353,1.63555,1.6352,1.63555,43200000.0
2009-09-24 02:00:00,1.63545,1.63585,1.63525,1.6357,109900000.0
2009-09-24 02:01:00,1.63575,1.6366,1.6355,1.6366,85600000.0
2009-09-24 02:02:00,1.6366,1.63665,1.63635,1.6364,57000000.0
2009-09-24 02:03:00,1.63635,1.6364,1.63605,1.63635,161000000.0
2009-09-24 02:04:00,1.63635,1.6364,1.63625,1.6364,33800000.0
2009-09-24 02:05:00,1.63645,1.6368,1.63595,1.6361,74100000.0
2009-09-24 02:06:00,1.6361,1.6362,1.63595,1.6362,42000000.0
2009-09-24 02:07:00,1.6362,1.63625,1.6359,1.6359,46200000.0
2009-09-24 02:08:00,1.6358,1.63595,1.6356,1.63565,111000000.0
2009-09-24 02:09:00,1.63565,1.63595,1.63565,1.63595,36400000.0
2009-09-24 02:10:00,1.6359,1.6359,1.63585,1.6359,17600000.0
2009-09-24 02:11:00,1.6359,1.6359,1.6359,1.6359,2000000.0
2009-09-24 02:12:00,1.63585,1.63585,1.63575,1.63585,30100000.0
2009-09-24 02:13:00,1.6358,1.6359,1.6354,1.6354,37000000.0
2009-09-24 02:14:00,1.6354,1.63585,1.6354,1.63585,32000000.0
2009-09-24 02:15:00,1.63585,1.63585,1.63555,1.6358,21200000.0
2009-09-24 02:16:00,1.63585,1.63625,1.63585,1.63625,27000000.0
2009-09-24 02:17:00,1.6362,1.6365,1.6362,1.6365,23000000.0
2009-09-24 02:18:00,1.63655,1.63695,1.63655,1.6368,49400000.0
2009-09-24 02:19:00,1.63685,1.63705,1.63685,1.63685,35400000.0
2009-09-24 02:20:00,1.63685,1.6369,1.63645,1.63655,46200000.0
2009-09-24 02:21:00,1.6366,1.63695,1.63655,1.63675,41300000.0
2009-09-24 02:22:00,1.63675,1.6368,1.63675,1.6368,7000000.0
2009-09-24 02:23:00,1.6367,1.63685,1.6367,1.63685,33500000.0
2009-09-24 02:24:00,1.63685,1.63685,1.6367,1.6367,15000000.0
2009-09-24 02:25:00,1.6367,1.6367,1.63605,1.63635,44400000.0
2009-09-24 02:26:00,1.63635,1.63655,1.63615,1.6362,17000000.0
2009-09-24 02:27:00,1.6362,1.6362,1.6358,1.63595,43600000.0
2009-09-24 02:28:00,1.63595,1.63635,1.63595,1.63635,50000000.0
2009-09-24 02:29:00,1.63635,1.6368,1.63635,1.63675,25300000.0
2009-09-24 02:30:00,1.63675,1.637,1.63665,1.637,49100000.0
2009-09-24 02:31:00,1.637,1.6372,1.637,1.63715,23000000.0
2009-09-24 02:32:00,1.63715,1.6372,1.63685,1.63695,47000000.0
2009-09-24 02:33:00,1.63695,1.63705,1.6369,1.637,37200000.0
2009-09-24 02:34:00,1.63695,1.63695,1.6361,1.63685,105600000.0
2009-09-24 02:35:00,1.63685,1.63695,1.63685,1.63685,30200000.0
2009-09-24 02:36:00,1.63685,1.63695,1.63675,1.63675,19000000.0
2009-09-24 02:37:00,1.6368,1.6368,1.6365,1.63655,42800000.0
2009-09-24 02:38:00,1.6366,1.6366,1.6366,1.6366,2000000.0
2009-09-24 02:39:00,1.6365,1.63685,1.6365,1.6368,82000000.0
2009-09-24 02:40:00,1.6368,1.6368,1.6366,1.63675,14700000.0
2009-09-24 02:41:00,1.63675,1.63675,1.6365,1.63665,68900000.0
2009-09-24 02:42:00,1.6366,1.63675,1.6365,1.63665,70000000.0
2009-09-24 02:43:00,1.63655,1.63665,1.63645,1.63645,29200000.0
2009-09-24 02:44:00,1.6365,1.6368,1.6365,1.63675,44600000.0
2009-09-24 02:45:00,1.6367,1.6367,1.6366,1.6367,12000000.0
2009-09-24 02:46:00,1.63665,1.63695,1.63665,1.63695,27100000.0
2009-09-24 02:47:00,1.63695,1.63695,1.63665,1.63665,49500000.0
2009-09-24 02:48:00,1.63665,1.63665,1.63645,1.6366,63700000.0
2009-09-24 02:49:00,1.63655,1.63665,1.63645,1.6366,19100000.0
2009-09-24 02:50:00,1.63655,1.63655,1.6362,1.6363,52000000.0
2009-09-24 02:51:00,1.63625,1.6363,1.63615,1.6363,35800000.0
2009-09-24 02:52:00,1.6363,1.63645,1.6363,1.63635,59900000.0
2009-09-24 02:53:00,1.6364,1.63675,1.6362,1.6367,69800000.0
2009-09-24 02:54:00,1.6367,1.6367,1.63615,1.63615,66700000.0
2009-09-24 02:55:00,1.63615,1.63625,1.6359,1.63595,96300000.0
2009-09-24 02:56:00,1.636,1.63605,1.6356,1.6357,53900000.0
2009-09-24 02:57:00,1.6357,1.6365,1.6357,1.6365,92000000.0
2009-09-24 02:58:00,1.63645,1.63665,1.6364,1.63645,32500000.0
2009-09-24 02:59:00,1.63645,1.6368,1.63645,1.6368,27100000.0
2009-09-24 03:00:00,1.6368,1.6368,1.6367,1.63675,33200000.0
2009-09-24 03:01:00,1.63675,1.63675,1.63665,1.63665,13700000.0
2009-09-24 03:02:00,1.63655,1.63655,1.63615,1.6362,19200000.0
2009-09-24 03:03:00,1.63615,1.63625,1.6358,1.63625,78900000.0
2009-09-24 03:04:00,1.63625,1.63655,1.6362,1.63645,22700000.0
2009-09-24 03:05:00,1.63645,1.63645,1.6363,1.63635,25000000.0
2009-09-24 03:06:00,1.6363,1.63645,1.63615,1.63635,61700000.0
2009-09-24 03:07:00,1.6363,1.6363,1.63575,1.63595,47590000.0
2009-09-24 03:08:00,1.63595,1.6365,1.63595,1.63625,61100000.0
2009-09-24 03:09:00,1.63625,1.6363,1.63605,1.63625,44900000.0
2009-09-24 03:10:00,1.63625,1.6363,1.63625,1.63625,14000000.0
2009-09-24 03:11:00,1.63625,1.6363,1.6357,1.6357,42700000.0
2009-09-24 03:12:00,1.6357,1.63575,1.6355,1.63575,54900000.0
2009-09-24 03:13:00,1.6358,1.636,1.6357,1.63595,35500000.0
2009-09-24 03:14:00,1.63595,1.63615,1.63565,1.63565,71700000.0
2009-09-24 03:15:00,1.63565,1.63575,1.63565,1.6357,15000000.0
2009-09-24 03:16:00,1.6357,1.6357,1.63555,1.6356,26000000.0
2009-09-24 03:17:00,1.6356,1.6358,1.6356,1.63565,26200000.0
2009-09-24 03:18:00,1.6357,1.63585,1.63555,1.6358,32900000.0
2009-09-24 03:19:00,1.63585,1.63585,1.6356,1.6356,37000000.0
2009-09-24 03:20:00,1.63555,1.63565,1.6355,1.63565,39500000.0
2009-09-24 03:21:00,1.63565,1.6361,1.63565,1.63605,56700000.0
2009-09-24 03:22:00,1.6361,1.6361,1.63595,1.63595,20100000.0
2009-09-24 03:23:00,1.63595,1.63595,1.63575,1.63575,18000000.0
2009-09-24 03:24:00,1.6358,1.6359,1.6358,1.63585,24000000.0
2009-09-24 03:25:00,1.63585,1.63585,1.6358,1.6358,13000000.0
2009-09-24 03:26:00,1.6358,1.6359,1.6357,1.63575,40100000.0
2009-09-24 03:27:00,1.63575,1.63585,1.6356,1.6358,41000000.0
2009-09-24 03:28:00,1.63585,1.63605,1.6358,1.6359,23000000.0
2009-09-24 03:29:00,1.6358,1.6359,1.63575,1.6359,13700000.0
2009-09-24 03:30:00,1.6359,1.63605,1.63585,1.63605,20000000.0
2009-09-24 03:31:00,1.636,1.63605,1.63585,1.63605,54800000.0
2009-09-24 03:32:00,1.63605,1.63615,1.63595,1.636,49600000.0
2009-09-24 03:33:00,1.636,1.636,1.63595,1.63595,9200000.0
2009-09-24 03:34:00,1.63595,1.636,1.63595,1.63595,36800000.0
2009-09-24 03:35:00,1.63595,1.63595,1.63545,1.6355,88500000.0
2009-09-24 03:36:00,1.6355,1.6355,1.6352,1.63545,76700000.0
2009-09-24 03:37:00,1.6355,1.6358,1.63545,1.6357,35000000.0
2009-09-24 03:38:00,1.63565,1.63575,1.6355,1.6356,26600000.0
2009-09-24 03:39:00,1.63555,1.63565,1.63535,1.63535,47200000.0
2009-09-24 03:40:00,1.63535,1.63535,1.6353,1.63535,22000000.0
2009-09-24 03:41:00,1.63535,1.63545,1.6353,1.6353,29700000.0
2009-09-24 03:42:00,1.6353,1.6355,1.63525,1.6355,21100000.0
2009-09-24 03:43:00,1.6355,1.6355,1.6353,1.6353,16000000.0
2009-09-24 03:44:00,1.63535,1.63535,1.63525,1.63525,19200000.0
2009-09-24 03:45:00,1.63525,1.63525,1.63505,1.6351,156100000.0
2009-09-24 03:46:00,1.6351,1.6356,1.6351,1.6353,188200000.0
2009-09-24 03:47:00,1.63525,1.63535,1.6352,1.63535,45800000.0
2009-09-24 03:48:00,1.63535,1.6355,1.63535,1.6355,30000000.0
2009-09-24 03:49:00,1.63555,1.63565,1.6354,1.63545,67800000.0
2009-09-24 03:50:00,1.6355,1.63565,1.6354,1.63565,37000000.0
2009-09-24 03:51:00,1.6356,1.6359,1.6356,1.6357,27500000.0
2009-09-24 03:52:00,1.63575,1.6358,1.63545,1.6355,54400000.0
2009-09-24 03:53:00,1.63545,1.63555,1.63535,1.63545,49600000.0
2009-09-24 03:54:00,1.6354,1.63545,1.63535,1.6354,22200000.0
2009-09-24 03:55:00,1.6354,1.6354,1.6353,1.6353,21000000.0
2009-09-24 03:56:00,1.63535,1.63535,1.6352,1.6352,46200000.0
2009-09-24 03:57:00,1.6352,1.63525,1.63515,1.6352,36000000.0
2009-09-24 03:58:00,1.6352,1.63535,1.6352,1.63535,11000000.0
2009-09-24 03:59:00,1.63535,1.6354,1.63525,1.63525,24700000.0
2009-09-24 04:00:00,1.63525,1.6354,1.6349,1.635,174900000.0
2009-09-24 04:01:00,1.63505,1.6351,1.63505,1.63505,19000000.0
2009-09-24 04:02:00,1.63505,1.63505,1.63465,1.63475,152580000.0
2009-09-24 04:03:00,1.63475,1.63485,1.6347,1.6347,58300000.0
2009-09-24 04:04:00,1.63475,1.63475,1.63435,1.6344,91050000.0
2009-09-24 04:05:00,1.63445,1.6345,1.6344,1.6345,38800000.0
2009-09-24 04:06:00,1.6344,1.63445,1.63415,1.6342,157600000.0
2009-09-24 04:07:00,1.6342,1.6344,1.63415,1.6343,100300000.0
2009-09-24 04:08:00,1.6343,1.6345,1.63425,1.6344,51900000.0
2009-09-24 04:09:00,1.6344,1.63465,1.63435,1.6345,166900000.0
2009-09-24 04:10:00,1.6345,1.6346,1.63445,1.63445,26000000.0
2009-09-24 04:11:00,1.6345,1.6345,1.6343,1.63445,28400000.0
2009-09-24 04:12:00,1.6344,1.63445,1.63435,1.63435,23600000.0
2009-09-24 04:13:00,1.63435,1.635,1.63435,1.6349,82000000.0
2009-09-24 04:14:00,1.6349,1.63505,1.6348,1.6349,161800000.0
2009-09-24 04:15:00,1.6349,1.63495,1.63485,1.63485,12800000.0
2009-09-24 04:16:00,1.6349,1.63495,1.63485,1.63495,14400000.0
2009-09-24 04:17:00,1.63495,1.63495,1.6349,1.6349,11400000.0
2009-09-24 04:18:00,1.6349,1.63495,1.63485,1.6349,12000000.0
2009-09-24 04:19:00,1.6349,1.6349,1.63485,1.63485,14000000.0
2009-09-24 04:20:00,1.6349,1.6351,1.63485,1.63505,82900000.0
2009-09-24 04:21:00,1.63505,1.63535,1.6349,1.63515,59200000.0
2009-09-24 04:22:00,1.63505,1.63515,1.635,1.635,52600000.0
2009-09-24 04:23:00,1.635,1.6352,1.63495,1.6352,62400000.0
2009-09-24 04:24:00,1.6352,1.6355,1.63515,1.6354,49100000.0
2009-09-24 04:25:00,1.63545,1.63575,1.63545,1.6357,153599999.0
2009-09-24 04:26:00,1.63575,1.63575,1.63555,1.63565,24600000.0
2009-09-24 04:27:00,1.63565,1.6357,1.6355,1.63555,73600000.0
2009-09-24 04:28:00,1.6356,1.6356,1.635,1.63525,130000000.0
2009-09-24 04:29:00,1.63525,1.6354,1.63525,1.6353,36400000.0
2009-09-24 04:30:00,1.6353,1.6353,1.635,1.635,68600000.0
2009-09-24 04:31:00,1.635,1.63505,1.635,1.635,17600000.0
2009-09-24 04:32:00,1.635,1.6352,1.635,1.63515,15600000.0
2009-09-24 04:33:00,1.6351,1.63515,1.6351,1.6351,19800000.0
2009-09-24 04:34:00,1.6351,1.6351,1.6348,1.63495,71400000.0
2009-09-24 04:35:00,1.635,1.635,1.6348,1.6349,56100000.0
2009-09-24 04:36:00,1.6349,1.63495,1.6348,1.6348,109300000.0
2009-09-24 04:37:00,1.6349,1.6349,1.6346,1.6346,36400000.0
2009-09-24 04:38:00,1.63465,1.6347,1.6346,1.6346,20000000.0
2009-09-24 04:39:00,1.63475,1.63475,1.6345,1.6345,24000000.0
2009-09-24 04:40:00,1.6345,1.6346,1.6343,1.6344,44600000.0
2009-09-24 04:41:00,1.63445,1.6346,1.63435,1.63455,83600000.0
2009-09-24 04:42:00,1.63455,1.6346,1.63455,1.6346,18800000.0
2009-09-24 04:43:00,1.6346,1.6346,1.63445,1.6345,37000000.0
2009-09-24 04:44:00,1.63445,1.6348,1.6344,1.6348,73300000.0
2009-09-24 04:45:00,1.6348,1.6349,1.63465,1.63475,35000000.0
2009-09-24 04:46:00,1.63485,1.6349,1.63485,1.63485,5000000.0
2009-09-24 04:47:00,1.63485,1.63495,1.63485,1.6349,9400000.0
2009-09-24 04:48:00,1.6349,1.6349,1.63485,1.6349,5000000.0
2009-09-24 04:49:00,1.6349,1.63495,1.63475,1.63475,34400000.0
2009-09-24 04:50:00,1.63475,1.63485,1.63475,1.6348,41200000.0
2009-09-24 04:51:00,1.6348,1.6348,1.63455,1.63465,95100000.0
2009-09-24 04:52:00,1.63465,1.6348,1.63465,1.63475,24800000.0
2009-09-24 04:53:00,1.6348,1.6348,1.6346,1.63465,28200000.0
2009-09-24 04:54:00,1.6346,1.6346,1.6343,1.63435,71900000.0
2009-09-24 04:55:00,1.63435,1.6346,1.63435,1.6345,78600000.0
2009-09-24 04:56:00,1.63445,1.63445,1.6342,1.6342,43100000.0
2009-09-24 04:57:00,1.6342,1.6343,1.6341,1.6341,67000000.0
2009-09-24 04:58:00,1.63405,1.63425,1.634,1.6341,68100000.0
2009-09-24 04:59:00,1.6341,1.63425,1.6341,1.63425,54400000.0
2009-09-24 05:00:00,1.63415,1.63425,1.63415,1.63425,65400000.0
2009-09-24 05:01:00,1.63425,1.6343,1.63415,1.6343,40200000.0
2009-09-24 05:02:00,1.6343,1.6343,1.634,1.634,48500000.0
2009-09-24 05:03:00,1.634,1.6344,1.634,1.63425,75800000.0
2009-09-24 05:04:00,1.63435,1.63445,1.6343,1.63445,14400000.0
2009-09-24 05:05:00,1.6345,1.6345,1.6343,1.63435,23800000.0
2009-09-24 05:06:00,1.6344,1.63445,1.63425,1.63445,60000000.0
2009-09-24 05:07:00,1.63445,1.63445,1.63345,1.63365,128100000.0
2009-09-24 05:08:00,1.63365,1.634,1.6335,1.63395,62500000.0
2009-09-24 05:09:00,1.6341,1.63425,1.63355,1.6336,76300000.0
2009-09-24 05:10:00,1.6337,1.63405,1.6337,1.6339,45300000.0
2009-09-24 05:11:00,1.63385,1.6342,1.63385,1.6342,110900000.0
2009-09-24 05:12:00,1.6342,1.6342,1.63355,1.63355,62200000.0
2009-09-24 05:13:00,1.6336,1.6337,1.63345,1.6337,62000000.0
2009-09-24 05:14:00,1.63365,1.63365,1.63355,1.63355,41200000.0
2009-09-24 05:15:00,1.63355,1.6336,1.63355,1.63355,52000000.0
2009-09-24 05:16:00,1.63355,1.6339,1.63355,1.6338,31200000.0
2009-09-24 05:17:00,1.63385,1.6342,1.63385,1.63415,48000000.0
2009-09-24 05:18:00,1.63415,1.6342,1.63395,1.634,33400000.0
2009-09-24 05:19:00,1.63405,1.63405,1.63405,1.63405,2000000.0
2009-09-24 05:20:00,1.634,1.634,1.6334,1.6336,77900000.0
2009-09-24 05:21:00,1.63375,1.6339,1.6335,1.63385,121000000.0
2009-09-24 05:22:00,1.6339,1.6339,1.6337,1.6339,86200000.0
2009-09-24 05:23:00,1.6339,1.6341,1.6339,1.6341,87400000.0
2009-09-24 05:24:00,1.6341,1.6343,1.6341,1.6343,187700000.0
2009-09-24 05:25:00,1.6343,1.63435,1.63415,1.63435,149000000.0
2009-09-24 05:26:00,1.6344,1.6344,1.6337,1.6337,180400000.0
2009-09-24 05:27:00,1.6337,1.63395,1.6336,1.63365,104200000.0
2009-09-24 05:28:00,1.63365,1.63375,1.63325,1.63375,144400000.0
2009-09-24 05:29:00,1.6338,1.6341,1.63375,1.63405,90400000.0
2009-09-24 05:30:00,1.63405,1.63465,1.63405,1.63465,109200000.0
2009-09-24 05:31:00,1.6346,1.6346,1.63405,1.63415,61700000.0
2009-09-24 05:32:00,1.6342,1.6344,1.63415,1.63435,25000000.0
2009-09-24 05:33:00,1.6344,1.63455,1.6343,1.6345,47200000.0
2009-09-24 05:34:00,1.63455,1.6347,1.63435,1.6345,62000000.0
2009-09-24 05:35:00,1.6345,1.6346,1.6344,1.6346,37100000.0
2009-09-24 05:36:00,1.63465,1.63465,1.63465,1.63465,8000000.0
2009-09-24 05:37:00,1.63465,1.6351,1.63465,1.6351,31000000.0
2009-09-24 05:38:00,1.63495,1.63525,1.63495,1.6352,65800000.0
2009-09-24 05:39:00,1.63515,1.63515,1.63465,1.63465,41100000.0
2009-09-24 05:40:00,1.6346,1.63505,1.6345,1.635,88900000.0
2009-09-24 05:41:00,1.635,1.63505,1.63475,1.63495,97700000.0
2009-09-24 05:42:00,1.63495,1.63505,1.63495,1.635,207900000.0
2009-09-24 05:43:00,1.635,1.63505,1.63485,1.63485,242200000.0
2009-09-24 05:44:00,1.6349,1.635,1.63485,1.6349,71100000.0
2009-09-24 05:45:00,1.6349,1.63495,1.63485,1.63485,52800000.0
2009-09-24 05:46:00,1.6349,1.63495,1.63485,1.63495,50100000.0
2009-09-24 05:47:00,1.63495,1.635,1.6348,1.6349,42600000.0
2009-09-24 05:48:00,1.6349,1.63505,1.6349,1.63505,83700000.0
2009-09-24 05:49:00,1.635,1.6351,1.63495,1.63505,93800000.0
2009-09-24 05:50:00,1.63505,1.6351,1.635,1.635,47900000.0
2009-09-24 05:51:00,1.635,1.635,1.63465,1.63475,88100000.0
2009-09-24 05:52:00,1.6348,1.6348,1.6348,1.6348,4000000.0
2009-09-24 05:53:00,1.6347,1.6347,1.6343,1.63435,80000000.0
2009-09-24 05:54:00,1.63435,1.63445,1.63415,1.63445,63400000.0
2009-09-24 05:55:00,1.6345,1.6348,1.6344,1.63465,38000000.0
2009-09-24 05:56:00,1.63465,1.63475,1.63445,1.63455,33000000.0
2009-09-24 05:57:00,1.6346,1.6347,1.6345,1.6347,14200000.0
2009-09-24 05:58:00,1.6347,1.63475,1.63465,1.6347,19000000.0
2009-09-24 05:59:00,1.6347,1.63475,1.63465,1.63465,5000000.0
2009-09-24 06:00:00,1.6347,1.6348,1.63465,1.6348,23200000.0
2009-09-24 06:01:00,1.6348,1.6348,1.6345,1.63475,58600000.0
2009-09-24 06:02:00,1.63475,1.6349,1.6346,1.63485,10000000.0
2009-09-24 06:03:00,1.63485,1.63485,1.63485,1.63485,5000000.0
2009-09-24 06:04:00,1.63485,1.63505,1.63485,1.63495,21000000.0
2009-09-24 06:05:00,1.63495,1.63505,1.63495,1.635,18000000.0
2009-09-24 06:06:00,1.635,1.63505,1.635,1.63505,6600000.0
2009-09-24 06:07:00,1.63505,1.63505,1.635,1.635,16000000.0
2009-09-24 06:08:00,1.635,1.63505,1.635,1.63505,6000000.0
2009-09-24 06:09:00,1.63505,1.63505,1.6349,1.635,17000000.0
2009-09-24 06:10:00,1.63495,1.635,1.63495,1.635,25000000.0
2009-09-24 06:11:00,1.635,1.635,1.6347,1.6348,100600000.0
2009-09-24 06:12:00,1.63485,1.63485,1.63485,1.63485,1600000.0
2009-09-24 06:13:00,1.63485,1.63485,1.6348,1.63485,20800000.0
2009-09-24 06:14:00,1.63485,1.63495,1.63485,1.63495,12400000.0
2009-09-24 06:15:00,1.6349,1.6349,1.63465,1.63465,85100000.0
2009-09-24 06:16:00,1.6347,1.6347,1.6342,1.6344,70000000.0
2009-09-24 06:17:00,1.6344,1.63455,1.6342,1.63445,141300000.0
2009-09-24 06:18:00,1.63445,1.63445,1.6342,1.6342,58700000.0
2009-09-24 06:19:00,1.6343,1.63435,1.6341,1.6343,76500000.0
2009-09-24 06:20:00,1.6343,1.63465,1.6343,1.63465,27400000.0
2009-09-24 06:21:00,1.63465,1.63465,1.6344,1.6346,41400000.0
2009-09-24 06:22:00,1.6346,1.63465,1.63455,1.6346,23300000.0
2009-09-24 06:23:00,1.63465,1.63465,1.63455,1.63455,34100000.0
2009-09-24 06:24:00,1.63455,1.6347,1.6345,1.6347,53900000.0
2009-09-24 06:25:00,1.63465,1.6348,1.6345,1.6347,85400000.0
2009-09-24 06:26:00,1.6347,1.6347,1.63435,1.6344,21400000.0
2009-09-24 06:27:00,1.63445,1.63445,1.6342,1.6342,25000000.0
2009-09-24 06:28:00,1.6342,1.63435,1.63415,1.63435,30000000.0
2009-09-24 06:29:00,1.63435,1.6344,1.6343,1.6344,9400000.0
2009-09-24 06:30:00,1.6344,1.6345,1.6344,1.63445,11800000.0
2009-09-24 06:31:00,1.63445,1.63445,1.6335,1.6335,157300000.0
2009-09-24 06:32:00,1.63355,1.6337,1.63335,1.63355,261550000.0
2009-09-24 06:33:00,1.63355,1.63375,1.63345,1.63345,149300000.0
2009-09-24 06:34:00,1.63345,1.6342,1.63345,1.63415,127600000.0
2009-09-24 06:35:00,1.634,1.634,1.63385,1.634,79900000.0
2009-09-24 06:36:00,1.634,1.63415,1.634,1.634,40800000.0
2009-09-24 06:37:00,1.634,1.634,1.63395,1.634,35400000.0
2009-09-24 06:38:00,1.63395,1.63415,1.6339,1.6339,98400000.0
2009-09-24 06:39:00,1.63385,1.634,1.63385,1.6339,120700000.0
2009-09-24 06:40:00,1.6339,1.6339,1.6338,1.63385,72400000.0
2009-09-24 06:41:00,1.63385,1.6341,1.63385,1.634,31800000.0
2009-09-24 06:42:00,1.634,1.63435,1.634,1.6343,134000000.0
2009-09-24 06:43:00,1.63435,1.63435,1.6342,1.6342,49200000.0
2009-09-24 06:44:00,1.6342,1.6345,1.6342,1.63445,78400000.0
2009-09-24 06:45:00,1.63445,1.6345,1.63425,1.63445,91600000.0
2009-09-24 06:46:00,1.63445,1.6353,1.63445,1.63505,101800000.0
2009-09-24 06:47:00,1.63495,1.63495,1.63465,1.63485,66100000.0
2009-09-24 06:48:00,1.6347,1.6349,1.63465,1.6349,23300000.0
2009-09-24 06:49:00,1.6349,1.6349,1.6344,1.6344,143600000.0
2009-09-24 06:50:00,1.63445,1.6346,1.6344,1.6346,87000000.0
2009-09-24 06:51:00,1.6346,1.6346,1.6345,1.6345,43000000.0
2009-09-24 06:52:00,1.63455,1.63475,1.63455,1.63475,102500000.0
2009-09-24 06:53:00,1.63475,1.6348,1.6346,1.6346,38500000.0
2009-09-24 06:54:00,1.6346,1.6347,1.6343,1.6346,185100000.0
2009-09-24 06:55:00,1.6346,1.63475,1.6346,1.6347,144900000.0
2009-09-24 06:56:00,1.6348,1.6351,1.63475,1.635,269700000.0
2009-09-24 06:57:00,1.635,1.63555,1.635,1.63545,259300000.0
2009-09-24 06:58:00,1.6359,1.6359,1.63575,1.63575,29500000.0
2009-09-24 06:59:00,1.6357,1.6359,1.6354,1.63545,161400000.0
2009-09-24 07:00:00,1.63545,1.6357,1.63545,1.6357,47600000.0
2009-09-24 07:01:00,1.6357,1.6357,1.63545,1.63555,75300000.0
2009-09-24 07:02:00,1.63575,1.63585,1.6357,1.63585,28700000.0
2009-09-24 07:03:00,1.63585,1.6359,1.63575,1.6358,13300000.0
2009-09-24 07:04:00,1.63575,1.6358,1.6352,1.63535,83300000.0
2009-09-24 07:05:00,1.6354,1.6355,1.63505,1.63505,107900000.0
2009-09-24 07:06:00,1.635,1.63505,1.63465,1.63485,55400000.0
2009-09-24 07:07:00,1.63485,1.6349,1.6348,1.63485,25700000.0
2009-09-24 07:08:00,1.63485,1.63495,1.6348,1.6348,29200000.0
2009-09-24 07:09:00,1.63485,1.63485,1.63465,1.63465,40900000.0
2009-09-24 07:10:00,1.63465,1.63475,1.63455,1.6346,54800000.0
2009-09-24 07:11:00,1.6346,1.6346,1.6344,1.6344,101300000.0
2009-09-24 07:12:00,1.6344,1.63445,1.6344,1.6344,65700000.0
2009-09-24 07:13:00,1.6344,1.63445,1.6344,1.63445,6400000.0
2009-09-24 07:14:00,1.6345,1.63455,1.6345,1.63455,15000000.0
2009-09-24 07:15:00,1.63455,1.63455,1.63435,1.6344,53300000.0
2009-09-24 07:16:00,1.6344,1.63445,1.6343,1.6343,109800000.0
2009-09-24 07:17:00,1.63435,1.63445,1.63435,1.63445,57600000.0
2009-09-24 07:18:00,1.63445,1.63465,1.63445,1.6346,18000000.0
2009-09-24 07:19:00,1.6346,1.6346,1.6344,1.6344,38900000.0
2009-09-24 07:20:00,1.6344,1.6349,1.6344,1.6348,38100000.0
2009-09-24 07:21:00,1.6348,1.6348,1.63455,1.6346,50000000.0
2009-09-24 07:22:00,1.6346,1.63465,1.6345,1.63455,22200000.0
2009-09-24 07:23:00,1.6345,1.6346,1.63445,1.63455,26900000.0
2009-09-24 07:24:00,1.63465,1.63465,1.6344,1.6344,91000000.0
2009-09-24 07:25:00,1.6344,1.63455,1.63435,1.6345,60800000.0
2009-09-24 07:26:00,1.63445,1.6345,1.63435,1.63435,53300000.0
2009-09-24 07:27:00,1.6344,1.6347,1.6344,1.63465,46200000.0
2009-09-24 07:28:00,1.63465,1.6348,1.63465,1.63475,41800000.0
2009-09-24 07:29:00,1.63475,1.6348,1.63465,1.63475,44900000.0
2009-09-24 07:30:00,1.63475,1.6355,1.6347,1.6355,138900000.0
2009-09-24 07:31:00,1.6356,1.6356,1.63505,1.6354,96100000.0
2009-09-24 07:32:00,1.6354,1.6354,1.63525,1.63535,55200000.0
2009-09-24 07:33:00,1.63535,1.63545,1.63535,1.6354,48000000.0
2009-09-24 07:34:00,1.6355,1.6357,1.63545,1.63565,93700000.0
2009-09-24 07:35:00,1.6356,1.6358,1.6356,1.6357,190100000.0
2009-09-24 07:36:00,1.63575,1.6358,1.6357,1.63575,72700000.0
2009-09-24 07:37:00,1.63575,1.63675,1.63575,1.63655,263700000.0
2009-09-24 07:38:00,1.63655,1.63665,1.63625,1.63635,100300000.0
2009-09-24 07:39:00,1.63625,1.63635,1.63625,1.6363,23900000.0
2009-09-24 07:40:00,1.6363,1.63635,1.63625,1.63625,57000000.0
2009-09-24 07:41:00,1.63635,1.63655,1.63625,1.63655,65700000.0
2009-09-24 07:42:00,1.6365,1.63655,1.6364,1.63645,64400000.0
2009-09-24 07:43:00,1.6364,1.63655,1.6364,1.63655,26400000.0
2009-09-24 07:44:00,1.6366,1.6369,1.6366,1.6369,64800000.0
2009-09-24 07:45:00,1.63685,1.6373,1.6368,1.63725,176300000.0
2009-09-24 07:46:00,1.6372,1.6378,1.6371,1.6378,136200000.0
2009-09-24 07:47:00,1.6378,1.6378,1.6375,1.6376,109300000.0
2009-09-24 07:48:00,1.6376,1.63765,1.63715,1.63725,58500000.0
2009-09-24 07:49:00,1.63725,1.63765,1.63725,1.63725,92800000.0
2009-09-24 07:50:00,1.63725,1.6376,1.6372,1.6376,108100000.0
2009-09-24 07:51:00,1.6377,1.6378,1.63755,1.6378,61800000.0
2009-09-24 07:52:00,1.63785,1.63865,1.63785,1.6385,137800000.0
2009-09-24 07:53:00,1.6385,1.6385,1.6374,1.63775,423100000.0
2009-09-24 07:54:00,1.63785,1.63795,1.6378,1.63785,88900000.0
2009-09-24 07:55:00,1.63785,1.63785,1.63735,1.6374,67400000.0
2009-09-24 07:56:00,1.63705,1.63705,1.6367,1.63675,119200000.0
2009-09-24 07:57:00,1.63675,1.63675,1.63655,1.6366,53900000.0
2009-09-24 07:58:00,1.63665,1.6368,1.6366,1.63665,28600000.0
2009-09-24 07:59:00,1.6367,1.63695,1.63665,1.63695,18000000.0
2009-09-24 08:00:00,1.6369,1.63705,1.6369,1.6369,91100000.0
2009-09-24 08:01:00,1.6369,1.6369,1.63635,1.63675,437500000.0
2009-09-24 08:02:00,1.6369,1.63695,1.63685,1.6369,53200000.0
2009-09-24 08:03:00,1.63685,1.637,1.63685,1.63695,61700000.0
2009-09-24 08:04:00,1.637,1.637,1.63685,1.63695,50100000.0
2009-09-24 08:05:00,1.63695,1.63705,1.6369,1.63695,137400000.0
2009-09-24 08:06:00,1.63695,1.63705,1.6368,1.63705,101200000.0
2009-09-24 08:07:00,1.63695,1.63695,1.6368,1.6369,116200000.0
2009-09-24 08:08:00,1.6369,1.6374,1.6369,1.6374,97300000.0
2009-09-24 08:09:00,1.6374,1.63775,1.63735,1.63765,74100000.0
2009-09-24 08:10:00,1.6376,1.6376,1.63715,1.63725,204600000.0
2009-09-24 08:11:00,1.63725,1.63725,1.63645,1.63685,433100000.0
2009-09-24 08:12:00,1.63685,1.6369,1.6366,1.6369,164300000.0
2009-09-24 08:13:00,1.6369,1.637,1.6367,1.6369,79500000.0
2009-09-24 08:14:00,1.6369,1.63705,1.6367,1.63705,62900000.0
2009-09-24 08:15:00,1.63695,1.63695,1.6362,1.63645,630839998.0
2009-09-24 08:16:00,1.63625,1.63635,1.63625,1.63625,141800000.0
2009-09-24 08:17:00,1.6362,1.6362,1.6353,1.63575,323500000.0
2009-09-24 08:18:00,1.63575,1.63585,1.63545,1.63555,251400000.0
2009-09-24 08:19:00,1.63555,1.6357,1.63465,1.6347,270000000.0
2009-09-24 08:20:00,1.63475,1.63515,1.63475,1.635,117600000.0
2009-09-24 08:21:00,1.63495,1.6359,1.6349,1.6358,50800000.0
2009-09-24 08:22:00,1.6358,1.6361,1.63555,1.63595,252600000.0
2009-09-24 08:23:00,1.63595,1.636,1.63595,1.636,93600000.0
2009-09-24 08:24:00,1.63595,1.63635,1.63595,1.6361,335700000.0
2009-09-24 08:25:00,1.6361,1.63615,1.63525,1.63525,594000000.0
2009-09-24 08:26:00,1.63525,1.6354,1.635,1.6353,434900000.0
2009-09-24 08:27:00,1.6353,1.6364,1.6353,1.63575,542200000.0
2009-09-24 08:28:00,1.63575,1.63595,1.63545,1.63585,537900000.0
2009-09-24 08:29:00,1.6358,1.636,1.63545,1.6356,388800000.0
2009-09-24 08:30:00,1.6356,1.63575,1.63555,1.63575,310100000.0
2009-09-24 08:31:00,1.63575,1.6362,1.6356,1.6356,220600000.0
2009-09-24 08:32:00,1.6356,1.6356,1.635,1.63555,174900000.0
2009-09-24 08:33:00,1.63565,1.6357,1.63565,1.63565,22600000.0
2009-09-24 08:34:00,1.6357,1.6363,1.6357,1.63625,96400000.0
2009-09-24 08:35:00,1.63625,1.6364,1.636,1.63605,173300000.0
2009-09-24 08:36:00,1.63605,1.6362,1.6355,1.63615,163000000.0
2009-09-24 08:37:00,1.63615,1.6362,1.63605,1.6361,42800000.0
2009-09-24 08:38:00,1.6361,1.63645,1.6361,1.6364,94200000.0
2009-09-24 08:39:00,1.6364,1.6365,1.6359,1.63595,133300000.0
2009-09-24 08:40:00,1.636,1.63625,1.63585,1.6359,285200000.0
2009-09-24 08:41:00,1.6359,1.6361,1.63585,1.636,210700000.0
2009-09-24 08:42:00,1.6359,1.636,1.6356,1.6356,221700000.0
2009-09-24 08:43:00,1.6356,1.63595,1.6356,1.63565,145500000.0
2009-09-24 08:44:00,1.63565,1.63635,1.6356,1.63635,119500000.0
2009-09-24 08:45:00,1.6363,1.63655,1.6362,1.63645,175900000.0
2009-09-24 08:46:00,1.63645,1.63655,1.6363,1.6364,153500000.0
2009-09-24 08:47:00,1.6364,1.63675,1.6364,1.63665,184300000.0
2009-09-24 08:48:00,1.63665,1.63705,1.63655,1.6367,245800000.0
2009-09-24 08:49:00,1.6367,1.6378,1.63655,1.63765,412100000.0
2009-09-24 08:50:00,1.63765,1.63785,1.6374,1.6374,245900000.0
2009-09-24 08:51:00,1.63735,1.63735,1.6369,1.6371,243500000.0
2009-09-24 08:52:00,1.63705,1.63725,1.637,1.63715,210600000.0
2009-09-24 08:53:00,1.63715,1.6376,1.6371,1.6375,232600000.0
2009-09-24 08:54:00,1.63755,1.6377,1.63755,1.6377,274900000.0
2009-09-24 08:55:00,1.63775,1.6379,1.63765,1.6378,366200000.0
2009-09-24 08:56:00,1.6378,1.638,1.6377,1.63795,233900000.0
2009-09-24 08:57:00,1.63795,1.6381,1.63785,1.63785,159500000.0
2009-09-24 08:58:00,1.6378,1.6382,1.63765,1.63765,344600000.0
2009-09-24 08:59:00,1.63765,1.63805,1.63765,1.63795,171100000.0
2009-09-24 09:00:00,1.6379,1.6379,1.63665,1.6367,211100000.0
2009-09-24 09:01:00,1.6367,1.63695,1.6364,1.63695,252700000.0
2009-09-24 09:02:00,1.63695,1.63735,1.6369,1.637,281800000.0
2009-09-24 09:03:00,1.63705,1.6381,1.63705,1.63765,257700000.0
2009-09-24 09:04:00,1.63765,1.6377,1.6371,1.63715,237600000.0
2009-09-24 09:05:00,1.63715,1.63715,1.6358,1.6358,297610000.0
2009-09-24 09:06:00,1.63575,1.6361,1.6353,1.6353,367000000.0
2009-09-24 09:07:00,1.6353,1.63575,1.635,1.63555,312800000.0
2009-09-24 09:08:00,1.6355,1.63575,1.6355,1.63565,287600000.0
2009-09-24 09:09:00,1.63565,1.63565,1.6339,1.6339,430800000.0
2009-09-24 09:10:00,1.6339,1.6344,1.6336,1.63435,397600000.0
2009-09-24 09:11:00,1.63425,1.63435,1.63345,1.6336,457850000.0
2009-09-24 09:12:00,1.6336,1.63405,1.63355,1.634,317000000.0
2009-09-24 09:13:00,1.634,1.6342,1.63335,1.6338,296800000.0
2009-09-24 09:14:00,1.6337,1.63395,1.6336,1.63375,318400000.0
2009-09-24 09:15:00,1.63375,1.63425,1.63355,1.6339,397899999.0
2009-09-24 09:16:00,1.6339,1.6339,1.63315,1.63325,415900000.0
2009-09-24 09:17:00,1.6333,1.6335,1.63225,1.63255,449300000.0
2009-09-24 09:18:00,1.63265,1.6331,1.6326,1.63305,293700000.0
2009-09-24 09:19:00,1.63305,1.6331,1.6326,1.6328,245400000.0
2009-09-24 09:20:00,1.6329,1.6329,1.6324,1.6324,166500000.0
2009-09-24 09:21:00,1.6324,1.6328,1.63235,1.63275,439400000.0
2009-09-24 09:22:00,1.63275,1.63325,1.63275,1.6331,533900000.0
2009-09-24 09:23:00,1.63305,1.63315,1.6328,1.63295,264700000.0
2009-09-24 09:24:00,1.633,1.63325,1.63275,1.6331,512100001.0
2009-09-24 09:25:00,1.6332,1.63325,1.633,1.63315,409800000.0
2009-09-24 09:26:00,1.63315,1.6332,1.6328,1.633,332900000.0
2009-09-24 09:27:00,1.633,1.6335,1.633,1.6335,332700000.0
2009-09-24 09:28:00,1.6335,1.63365,1.6332,1.63345,198800000.0
2009-09-24 09:29:00,1.6335,1.6337,1.6333,1.6333,293800000.0
2009-09-24 09:30:00,1.6333,1.6333,1.6265,1.62855,459380000.0
2009-09-24 09:31:00,1.62855,1.62945,1.62755,1.62775,367000000.0
2009-09-24 09:32:00,1.62775,1.62895,1.6272,1.6273,326600000.0
2009-09-24 09:33:00,1.6273,1.62815,1.6265,1.6281,263540000.0
2009-09-24 09:34:00,1.6281,1.62875,1.62785,1.62875,183800000.0
2009-09-24 09:35:00,1.6287,1.62895,1.62865,1.6288,138200000.0
2009-09-24 09:36:00,1.6288,1.62885,1.6278,1.62865,320500000.0
2009-09-24 09:37:00,1.62865,1.62875,1.62815,1.6282,277000000.0
2009-09-24 09:38:00,1.62815,1.6282,1.62745,1.6279,235200000.0
2009-09-24 09:39:00,1.6279,1.62805,1.6275,1.6278,175800000.0
2009-09-24 09:40:00,1.62785,1.628,1.6275,1.6279,120100000.0
2009-09-24 09:41:00,1.6279,1.62875,1.6278,1.62875,193100000.0
2009-09-24 09:42:00,1.62875,1.6291,1.62855,1.6286,228400000.0
2009-09-24 09:43:00,1.6286,1.6293,1.6286,1.6293,259900000.0
2009-09-24 09:44:00,1.6293,1.62985,1.6293,1.6296,316300000.0
2009-09-24 09:45:00,1.62955,1.62955,1.6287,1.62905,354300000.0
2009-09-24 09:46:00,1.62905,1.62935,1.62905,1.6291,179000000.0
2009-09-24 09:47:00,1.6291,1.6292,1.62815,1.6282,275200000.0
2009-09-24 09:48:00,1.62825,1.6283,1.62805,1.6282,206600000.0
2009-09-24 09:49:00,1.62815,1.6282,1.62785,1.62805,215900000.0
2009-09-24 09:50:00,1.6281,1.6281,1.62705,1.62755,312700000.0
2009-09-24 09:51:00,1.6276,1.6277,1.6269,1.6272,290300000.0
2009-09-24 09:52:00,1.62725,1.6273,1.62675,1.62675,228200000.0
2009-09-24 09:53:00,1.6268,1.62685,1.6247,1.62485,383200000.0
2009-09-24 09:54:00,1.6248,1.6252,1.62275,1.62305,441000000.0
2009-09-24 09:55:00,1.6231,1.624,1.6229,1.62345,365600000.0
2009-09-24 09:56:00,1.6234,1.62385,1.62325,1.6238,371900000.0
2009-09-24 09:57:00,1.6237,1.62415,1.6235,1.62415,575300000.0
2009-09-24 09:58:00,1.62415,1.6248,1.62415,1.6248,259500000.0
2009-09-24 09:59:00,1.62475,1.6248,1.624,1.6244,538600001.0
2009-09-24 10:00:00,1.62425,1.6243,1.62295,1.62315,576100000.0
2009-09-24 10:01:00,1.6231,1.62355,1.6225,1.62345,636900000.0
2009-09-24 10:02:00,1.62345,1.6238,1.6232,1.62365,348900000.0
2009-09-24 10:03:00,1.62365,1.6239,1.6235,1.6236,380199999.0
2009-09-24 10:04:00,1.62365,1.6238,1.6231,1.6231,441700000.0
2009-09-24 10:05:00,1.6231,1.62355,1.62305,1.6231,521200000.0
2009-09-24 10:06:00,1.6231,1.6232,1.622,1.62215,742200000.0
2009-09-24 10:07:00,1.62215,1.6225,1.62195,1.6222,303500000.0
2009-09-24 10:08:00,1.62215,1.6223,1.62145,1.62185,300000000.0
2009-09-24 10:09:00,1.6219,1.6223,1.62175,1.6222,253800000.0
2009-09-24 10:10:00,1.6222,1.62295,1.6222,1.62295,179900000.0
2009-09-24 10:11:00,1.62295,1.6237,1.62285,1.62345,410100000.0
2009-09-24 10:12:00,1.62355,1.6236,1.62235,1.6228,444800000.0
2009-09-24 10:13:00,1.6228,1.6233,1.62275,1.62305,316200000.0
2009-09-24 10:14:00,1.62305,1.62305,1.6208,1.6214,558750000.0
2009-09-24 10:15:00,1.6214,1.62205,1.6211,1.6219,243000000.0
2009-09-24 10:16:00,1.62205,1.62225,1.6216,1.62165,265300000.0
2009-09-24 10:17:00,1.62145,1.6216,1.62125,1.6213,210800000.0
2009-09-24 10:18:00,1.6214,1.6217,1.6213,1.62135,153700000.0
2009-09-24 10:19:00,1.6213,1.62175,1.6212,1.6214,242100000.0
2009-09-24 10:20:00,1.6214,1.6215,1.6209,1.62125,118400000.0
2009-09-24 10:21:00,1.6213,1.62195,1.62125,1.6219,167400000.0
2009-09-24 10:22:00,1.6219,1.6219,1.62095,1.62135,235000000.0
2009-09-24 10:23:00,1.62135,1.6219,1.62095,1.6218,282800000.0
2009-09-24 10:24:00,1.6218,1.62195,1.62155,1.6216,238440000.0
2009-09-24 10:25:00,1.6216,1.6216,1.62045,1.62045,462810000.0
2009-09-24 10:26:00,1.62045,1.6211,1.62015,1.62095,447800000.0
2009-09-24 10:27:00,1.62095,1.62095,1.62035,1.62035,201000000.0
2009-09-24 10:28:00,1.62035,1.6209,1.62015,1.62075,400720000.0
2009-09-24 10:29:00,1.62075,1.62095,1.62035,1.62055,532000000.0
2009-09-24 10:30:00,1.62055,1.6212,1.6205,1.62105,663300000.0
2009-09-24 10:31:00,1.62105,1.6213,1.62085,1.6213,340700000.0
2009-09-24 10:32:00,1.62135,1.62215,1.6213,1.6221,415200001.0
2009-09-24 10:33:00,1.6221,1.6223,1.62195,1.62205,393400000.0
2009-09-24 10:34:00,1.62205,1.62245,1.62205,1.6222,416400000.0
2009-09-24 10:35:00,1.62215,1.62235,1.62205,1.62225,270700000.0
2009-09-24 10:36:00,1.62225,1.62255,1.6221,1.6224,218000000.0
2009-09-24 10:37:00,1.6224,1.6227,1.62225,1.6226,344500000.0
2009-09-24 10:38:00,1.6226,1.62295,1.6226,1.6228,238900000.0
2009-09-24 10:39:00,1.62285,1.6229,1.6218,1.62235,480600003.0
2009-09-24 10:40:00,1.62235,1.62265,1.6219,1.6225,322000000.0
2009-09-24 10:41:00,1.62245,1.62285,1.62225,1.62285,226200000.0
2009-09-24 10:42:00,1.62285,1.62295,1.6225,1.62275,478900000.0
2009-09-24 10:43:00,1.62265,1.6229,1.62265,1.62265,331900000.0
2009-09-24 10:44:00,1.62265,1.62275,1.62255,1.6226,369900000.0
2009-09-24 10:45:00,1.62265,1.62265,1.62255,1.62255,441500002.0
2009-09-24 10:46:00,1.62255,1.62285,1.62255,1.6228,289400000.0
2009-09-24 10:47:00,1.6228,1.6228,1.62215,1.62235,232500000.0
2009-09-24 10:48:00,1.62235,1.62285,1.62235,1.62265,392100000.0
2009-09-24 10:49:00,1.62265,1.6227,1.6221,1.6223,217400000.0
2009-09-24 10:50:00,1.6223,1.6228,1.6223,1.6226,362200000.0
2009-09-24 10:51:00,1.62265,1.62275,1.6222,1.6224,436200000.0
2009-09-24 10:52:00,1.6224,1.6224,1.62215,1.62235,308500000.0
2009-09-24 10:53:00,1.62235,1.62285,1.62235,1.62275,202600000.0
2009-09-24 10:54:00,1.62275,1.6228,1.62235,1.62245,256700000.0
2009-09-24 10:55:00,1.62245,1.62285,1.62245,1.6228,395900000.0
2009-09-24 10:56:00,1.62275,1.62285,1.6226,1.62265,427600000.0
2009-09-24 10:57:00,1.62265,1.62305,1.62265,1.623,338800000.0
2009-09-24 10:58:00,1.62305,1.62325,1.6229,1.6231,260300000.0
2009-09-24 10:59:00,1.62305,1.62315,1.62245,1.6227,338400000.0
2009-09-24 11:00:00,1.62265,1.62265,1.6222,1.6224,327200000.0
2009-09-24 11:01:00,1.6224,1.6224,1.62105,1.62135,577199999.0
2009-09-24 11:02:00,1.62135,1.62245,1.6213,1.62245,521400000.0
2009-09-24 11:03:00,1.62245,1.6231,1.6224,1.6229,399100000.0
2009-09-24 11:04:00,1.62285,1.62305,1.62265,1.62295,378800000.0
2009-09-24 11:05:00,1.62285,1.62315,1.6226,1.62315,298500000.0
2009-09-24 11:06:00,1.62315,1.6233,1.62295,1.6233,416700000.0
2009-09-24 11:07:00,1.62325,1.62325,1.623,1.6231,134300000.0
2009-09-24 11:08:00,1.6231,1.6233,1.623,1.6232,213100000.0
2009-09-24 11:09:00,1.6232,1.6234,1.62315,1.62335,222700000.0
2009-09-24 11:10:00,1.62335,1.624,1.623,1.623,537100000.0
2009-09-24 11:11:00,1.623,1.6232,1.62275,1.6228,289300000.0
2009-09-24 11:12:00,1.6228,1.62295,1.62175,1.62185,509600000.0
2009-09-24 11:13:00,1.62185,1.62255,1.6217,1.6225,407400000.0
2009-09-24 11:14:00,1.6225,1.62255,1.6221,1.62255,379200000.0
2009-09-24 11:15:00,1.6225,1.6226,1.62225,1.62225,262000000.0
2009-09-24 11:16:00,1.62225,1.62225,1.6218,1.6219,277900000.0
2009-09-24 11:17:00,1.62195,1.62195,1.6216,1.62165,258600000.0
2009-09-24 11:18:00,1.6216,1.6222,1.6216,1.62175,367800000.0
2009-09-24 11:19:00,1.6218,1.6218,1.6202,1.6202,388200000.0
2009-09-24 11:20:00,1.6202,1.62055,1.6196,1.61975,449400001.0
2009-09-24 11:21:00,1.61975,1.6198,1.61845,1.6186,534800000.0
2009-09-24 11:22:00,1.61865,1.61935,1.61865,1.61915,410900000.0
2009-09-24 11:23:00,1.6191,1.61955,1.61895,1.6194,419100000.0
2009-09-24 11:24:00,1.6194,1.6199,1.61915,1.61945,398500000.0
2009-09-24 11:25:00,1.61945,1.6195,1.61915,1.61925,380600000.0
2009-09-24 11:26:00,1.61925,1.62,1.61915,1.6199,359500000.0
2009-09-24 11:27:00,1.6201,1.6202,1.6198,1.62,417600000.0
2009-09-24 11:28:00,1.62,1.62075,1.6199,1.62065,302400000.0
2009-09-24 11:29:00,1.62075,1.62075,1.6202,1.62025,462600000.0
2009-09-24 11:30:00,1.62025,1.6204,1.61995,1.62025,565900000.0
2009-09-24 11:31:00,1.6203,1.6206,1.62015,1.62055,280400000.0
2009-09-24 11:32:00,1.62055,1.62075,1.6202,1.62025,360800000.0
2009-09-24 11:33:00,1.62025,1.62025,1.61895,1.61895,528700000.0
2009-09-24 11:34:00,1.61895,1.6192,1.61895,1.61895,143600000.0
2009-09-24 11:35:00,1.61895,1.61945,1.6186,1.6192,300700000.0
2009-09-24 11:36:00,1.6192,1.6194,1.6189,1.6191,265400000.0
2009-09-24 11:37:00,1.6191,1.6192,1.61855,1.61875,402700000.0
2009-09-24 11:38:00,1.6189,1.6189,1.61865,1.61865,270700000.0
2009-09-24 11:39:00,1.61865,1.61875,1.6177,1.618,728699999.0
2009-09-24 11:40:00,1.61805,1.61805,1.6174,1.6179,1014700000.0
2009-09-24 11:41:00,1.6179,1.61815,1.61755,1.61775,495500000.0
2009-09-24 11:42:00,1.61785,1.61825,1.6177,1.61825,316600000.0
2009-09-24 11:43:00,1.6183,1.6187,1.61805,1.61835,313800000.0
2009-09-24 11:44:00,1.61835,1.61895,1.6182,1.61895,340000000.0
2009-09-24 11:45:00,1.61905,1.61925,1.61865,1.6191,293200000.0
2009-09-24 11:46:00,1.6191,1.6199,1.6191,1.61975,278000000.0
2009-09-24 11:47:00,1.61975,1.61975,1.61895,1.61895,453100000.0
2009-09-24 11:48:00,1.619,1.619,1.6185,1.6185,541300000.0
2009-09-24 11:49:00,1.6185,1.61865,1.6184,1.6185,420000000.0
2009-09-24 11:50:00,1.6185,1.6188,1.61845,1.6188,219800000.0
2009-09-24 11:51:00,1.6188,1.61925,1.6188,1.6191,476200000.0
2009-09-24 11:52:00,1.6191,1.61955,1.619,1.61955,355100000.0
2009-09-24 11:53:00,1.61955,1.62005,1.61955,1.62005,279200000.0
2009-09-24 11:54:00,1.62,1.6203,1.61985,1.62025,411300000.0
2009-09-24 11:55:00,1.62025,1.6207,1.62025,1.6204,427700000.0
2009-09-24 11:56:00,1.6204,1.62065,1.62,1.6201,251700000.0
2009-09-24 11:57:00,1.62015,1.6203,1.61935,1.61945,287600000.0
2009-09-24 11:58:00,1.61955,1.61975,1.6191,1.6191,340200000.0
2009-09-24 11:59:00,1.6191,1.6192,1.6187,1.61905,481300000.0
2009-09-24 12:00:00,1.61905,1.61935,1.6188,1.6193,373100000.0
2009-09-24 12:01:00,1.6193,1.6197,1.6193,1.6196,178400000.0
2009-09-24 12:02:00,1.6196,1.61995,1.6196,1.61995,207500000.0
2009-09-24 12:03:00,1.61995,1.61995,1.6192,1.6193,320700000.0
2009-09-24 12:04:00,1.6193,1.61955,1.6193,1.6194,265100000.0
2009-09-24 12:05:00,1.61935,1.6194,1.6193,1.6193,236500000.0
2009-09-24 12:06:00,1.6193,1.61955,1.6193,1.61935,267300000.0
2009-09-24 12:07:00,1.61935,1.6197,1.61935,1.61965,185100000.0
2009-09-24 12:08:00,1.61965,1.6197,1.6195,1.6197,82800000.0
2009-09-24 12:09:00,1.6197,1.6197,1.6191,1.6191,193100000.0
2009-09-24 12:10:00,1.6191,1.6193,1.61875,1.6188,118800000.0
2009-09-24 12:11:00,1.61875,1.6188,1.61855,1.61855,118400000.0
2009-09-24 12:12:00,1.6185,1.6185,1.6181,1.61815,444200000.0
2009-09-24 12:13:00,1.6182,1.61835,1.6181,1.61815,153400000.0
2009-09-24 12:14:00,1.6182,1.6184,1.6179,1.618,245200000.0
2009-09-24 12:15:00,1.618,1.618,1.6178,1.61785,174200000.0
2009-09-24 12:16:00,1.6179,1.61825,1.6178,1.61815,212300000.0
2009-09-24 12:17:00,1.6182,1.61845,1.6181,1.6181,227400000.0
2009-09-24 12:18:00,1.6181,1.61815,1.618,1.61805,34800000.0
2009-09-24 12:19:00,1.61795,1.61795,1.61745,1.61775,191500000.0
2009-09-24 12:20:00,1.6178,1.61795,1.61775,1.61795,137800000.0
2009-09-24 12:21:00,1.6179,1.6184,1.6179,1.6183,187200000.0
2009-09-24 12:22:00,1.61825,1.6185,1.61795,1.61805,239500000.0
2009-09-24 12:23:00,1.61805,1.61815,1.61765,1.61765,146200000.0
2009-09-24 12:24:00,1.61765,1.61775,1.61705,1.61735,301600000.0
2009-09-24 12:25:00,1.61735,1.61755,1.6173,1.61735,184600000.0
2009-09-24 12:26:00,1.61735,1.6174,1.61705,1.61705,160400000.0
2009-09-24 12:27:00,1.61705,1.61735,1.61705,1.6173,152200000.0
2009-09-24 12:28:00,1.6173,1.6174,1.61715,1.6173,136000000.0
2009-09-24 12:29:00,1.61725,1.6173,1.6169,1.61705,116900000.0
2009-09-24 12:30:00,1.61705,1.61725,1.61695,1.61715,187300000.0
2009-09-24 12:31:00,1.61715,1.6178,1.6171,1.61735,209800000.0
2009-09-24 12:32:00,1.61735,1.61755,1.61725,1.61735,150800000.0
2009-09-24 12:33:00,1.61735,1.6177,1.61735,1.6174,164000000.0
2009-09-24 12:34:00,1.6174,1.6174,1.617,1.61705,253000000.0
2009-09-24 12:35:00,1.61705,1.6174,1.617,1.61735,182100000.0
2009-09-24 12:36:00,1.61735,1.6176,1.61735,1.6175,213800000.0
2009-09-24 12:37:00,1.6175,1.61785,1.61745,1.61785,247600000.0
2009-09-24 12:38:00,1.61785,1.61795,1.61725,1.61725,204200000.0
2009-09-24 12:39:00,1.61725,1.6174,1.61725,1.6173,70600000.0
2009-09-24 12:40:00,1.6173,1.61785,1.6173,1.6178,184300000.0
2009-09-24 12:41:00,1.6178,1.6181,1.61775,1.61795,260200000.0
2009-09-24 12:42:00,1.618,1.61895,1.61795,1.6187,309700000.0
2009-09-24 12:43:00,1.6187,1.61895,1.61845,1.61855,317000000.0
2009-09-24 12:44:00,1.61855,1.61865,1.6184,1.61845,154300000.0
2009-09-24 12:45:00,1.6184,1.61875,1.6183,1.6183,267400000.0
2009-09-24 12:46:00,1.6183,1.6184,1.61805,1.61805,106200000.0
2009-09-24 12:47:00,1.61805,1.61825,1.61805,1.6182,159600000.0
2009-09-24 12:48:00,1.6182,1.6189,1.6182,1.6189,91800000.0
2009-09-24 12:49:00,1.61895,1.61935,1.6189,1.619,194100000.0
2009-09-24 12:50:00,1.619,1.619,1.6188,1.6189,77300000.0
2009-09-24 12:51:00,1.6188,1.6189,1.61855,1.6186,135900000.0
2009-09-24 12:52:00,1.6187,1.61895,1.61865,1.61885,160900000.0
2009-09-24 12:53:00,1.61885,1.619,1.61885,1.6189,81700000.0
2009-09-24 12:54:00,1.6189,1.619,1.61885,1.619,76800000.0
2009-09-24 12:55:00,1.619,1.61915,1.619,1.61915,96300000.0
2009-09-24 12:56:00,1.61915,1.61955,1.61915,1.61925,352900000.0
2009-09-24 12:57:00,1.61925,1.61945,1.61925,1.61945,357700000.0
2009-09-24 12:58:00,1.61945,1.61975,1.61945,1.61955,373000000.0
2009-09-24 12:59:00,1.6195,1.6197,1.61945,1.6196,473700002.0
2009-09-24 13:00:00,1.61955,1.61955,1.61875,1.61875,307800001.0
2009-09-24 13:01:00,1.61875,1.6192,1.6187,1.619,307600000.0
2009-09-24 13:02:00,1.619,1.62065,1.619,1.6205,568800001.0
2009-09-24 13:03:00,1.62035,1.6207,1.62005,1.62065,412200000.0
2009-09-24 13:04:00,1.6207,1.6208,1.62045,1.62055,290300000.0
2009-09-24 13:05:00,1.62055,1.621,1.62055,1.62095,209500000.0
2009-09-24 13:06:00,1.62095,1.6213,1.6207,1.6207,368400000.0
2009-09-24 13:07:00,1.62075,1.62085,1.6204,1.62085,507000000.0
2009-09-24 13:08:00,1.62085,1.62105,1.6206,1.62105,371100000.0
2009-09-24 13:09:00,1.621,1.6212,1.62085,1.62105,441200000.0
2009-09-24 13:10:00,1.62105,1.62115,1.6208,1.62105,205100000.0
2009-09-24 13:11:00,1.62105,1.6213,1.62095,1.6212,466199999.0
2009-09-24 13:12:00,1.62125,1.62205,1.62095,1.62205,480000001.0
2009-09-24 13:13:00,1.622,1.62215,1.62145,1.62155,444000000.0
2009-09-24 13:14:00,1.62155,1.6216,1.62125,1.6216,520200000.0
2009-09-24 13:15:00,1.6216,1.62185,1.62145,1.62175,268900000.0
2009-09-24 13:16:00,1.62175,1.62185,1.6216,1.62175,197200000.0
2009-09-24 13:17:00,1.6217,1.6217,1.62155,1.6216,379100000.0
2009-09-24 13:18:00,1.6216,1.6216,1.62065,1.62065,399900000.0
2009-09-24 13:19:00,1.62065,1.62075,1.62005,1.6203,265800000.0
2009-09-24 13:20:00,1.62035,1.62055,1.62,1.62,217300000.0
2009-09-24 13:21:00,1.62005,1.62025,1.61995,1.62015,196100000.0
2009-09-24 13:22:00,1.62015,1.6203,1.61985,1.6199,145600000.0
2009-09-24 13:23:00,1.6199,1.62005,1.6198,1.61995,250400000.0
2009-09-24 13:24:00,1.61995,1.6201,1.61985,1.62,227000000.0
2009-09-24 13:25:00,1.62,1.6207,1.62,1.62065,276100000.0
2009-09-24 13:26:00,1.62065,1.6209,1.62025,1.6204,239700000.0
2009-09-24 13:27:00,1.6203,1.62075,1.6203,1.6206,205000000.0
2009-09-24 13:28:00,1.6205,1.62075,1.62005,1.62025,393800000.0
2009-09-24 13:29:00,1.62025,1.62035,1.61995,1.62015,268000000.0
2009-09-24 13:30:00,1.62015,1.6202,1.6198,1.6198,208000000.0
2009-09-24 13:31:00,1.61975,1.61975,1.6188,1.61895,351600000.0
2009-09-24 13:32:00,1.61895,1.6193,1.61885,1.6193,266600000.0
2009-09-24 13:33:00,1.6193,1.62015,1.6192,1.62,308500000.0
2009-09-24 13:34:00,1.62,1.62015,1.6194,1.61995,438700000.0
2009-09-24 13:35:00,1.61995,1.62005,1.61965,1.6197,219800000.0
2009-09-24 13:36:00,1.6197,1.6201,1.6197,1.6201,273200000.0
2009-09-24 13:37:00,1.6201,1.6202,1.61995,1.62015,181000000.0
2009-09-24 13:38:00,1.6201,1.62035,1.62005,1.62025,251600000.0
2009-09-24 13:39:00,1.62025,1.6203,1.62015,1.6203,58000000.0
2009-09-24 13:40:00,1.62025,1.62045,1.6202,1.62025,89800000.0
2009-09-24 13:41:00,1.62025,1.6203,1.6197,1.61975,194500000.0
2009-09-24 13:42:00,1.61985,1.61985,1.6197,1.6197,155900000.0
2009-09-24 13:43:00,1.61975,1.6199,1.61955,1.61965,349500000.0
2009-09-24 13:44:00,1.61965,1.6198,1.6196,1.6198,248400000.0
2009-09-24 13:45:00,1.6198,1.62,1.61975,1.62,215500000.0
2009-09-24 13:46:00,1.62,1.62015,1.61985,1.62,209300000.0
2009-09-24 13:47:00,1.62,1.6203,1.6194,1.62015,303500000.0
2009-09-24 13:48:00,1.62015,1.62015,1.61975,1.61975,226900000.0
2009-09-24 13:49:00,1.61975,1.62035,1.61955,1.6202,255100000.0
2009-09-24 13:50:00,1.6202,1.62065,1.6202,1.62055,230500000.0
2009-09-24 13:51:00,1.62055,1.62065,1.62055,1.6206,81900000.0
2009-09-24 13:52:00,1.6206,1.6207,1.62055,1.62065,80700000.0
2009-09-24 13:53:00,1.62065,1.62065,1.6203,1.62035,68800000.0
2009-09-24 13:54:00,1.6203,1.62065,1.6203,1.6206,35900000.0
2009-09-24 13:55:00,1.62065,1.6213,1.62065,1.62125,94200000.0
2009-09-24 13:56:00,1.6213,1.6213,1.6207,1.6207,304800000.0
2009-09-24 13:57:00,1.6207,1.6208,1.6207,1.6208,156200000.0
2009-09-24 13:58:00,1.6208,1.6213,1.6207,1.6213,495099999.0
2009-09-24 13:59:00,1.6213,1.62185,1.62105,1.6217,378100000.0
2009-09-24 14:00:00,1.6217,1.6221,1.62145,1.62155,374000000.0
2009-09-24 14:01:00,1.6216,1.6223,1.6214,1.6223,116900000.0
2009-09-24 14:02:00,1.62225,1.6229,1.6218,1.62195,417400000.0
2009-09-24 14:03:00,1.622,1.62255,1.62195,1.622,363200001.0
2009-09-24 14:04:00,1.622,1.6222,1.62175,1.62185,232800001.0
2009-09-24 14:05:00,1.62185,1.62185,1.62165,1.6218,113000000.0
2009-09-24 14:06:00,1.6218,1.6218,1.6211,1.62155,183100000.0
2009-09-24 14:07:00,1.6215,1.6219,1.62135,1.6216,241600000.0
2009-09-24 14:08:00,1.6216,1.62185,1.62155,1.6217,134900000.0
2009-09-24 14:09:00,1.6217,1.62175,1.6216,1.6217,122600000.0
2009-09-24 14:10:00,1.6217,1.6221,1.6217,1.62195,222300000.0
2009-09-24 14:11:00,1.62195,1.62235,1.6218,1.6218,193000000.0
2009-09-24 14:12:00,1.6218,1.622,1.62125,1.62135,183500000.0
2009-09-24 14:13:00,1.6214,1.62155,1.62105,1.6211,158600000.0
2009-09-24 14:14:00,1.6211,1.62185,1.6208,1.62185,269900000.0
2009-09-24 14:15:00,1.62175,1.62185,1.62105,1.62115,414200000.0
2009-09-24 14:16:00,1.62115,1.6224,1.62115,1.6222,291600000.0
2009-09-24 14:17:00,1.62215,1.62215,1.62185,1.622,261800000.0
2009-09-24 14:18:00,1.622,1.62205,1.6219,1.6219,86400000.0
2009-09-24 14:19:00,1.6219,1.62215,1.62175,1.62205,204500000.0
2009-09-24 14:20:00,1.62205,1.6222,1.62195,1.6221,58500000.0
2009-09-24 14:21:00,1.6221,1.62305,1.6221,1.62305,449100000.0
2009-09-24 14:22:00,1.62305,1.62305,1.62235,1.62235,331700000.0
2009-09-24 14:23:00,1.62245,1.62265,1.62245,1.62265,199200000.0
2009-09-24 14:24:00,1.62265,1.62265,1.6219,1.62205,344700000.0
2009-09-24 14:25:00,1.6221,1.62235,1.6219,1.62195,325000000.0
2009-09-24 14:26:00,1.62195,1.622,1.6219,1.62195,267400000.0
2009-09-24 14:27:00,1.62195,1.62205,1.6217,1.62185,167400000.0
2009-09-24 14:28:00,1.62185,1.62185,1.6215,1.62155,124400000.0
2009-09-24 14:29:00,1.6215,1.6216,1.62125,1.6213,109400000.0
2009-09-24 14:30:00,1.62125,1.623,1.62025,1.6226,363100000.0
2009-09-24 14:31:00,1.6225,1.62255,1.6222,1.6222,416600000.0
2009-09-24 14:32:00,1.6222,1.6222,1.62155,1.62175,372100000.0
2009-09-24 14:33:00,1.62175,1.62265,1.6215,1.62205,333500000.0
2009-09-24 14:34:00,1.62205,1.62235,1.6216,1.6216,261900000.0
2009-09-24 14:35:00,1.6216,1.62175,1.62145,1.6215,249800000.0
2009-09-24 14:36:00,1.62155,1.622,1.62155,1.6219,398500000.0
2009-09-24 14:37:00,1.6219,1.6219,1.6213,1.62135,358600000.0
2009-09-24 14:38:00,1.62135,1.62135,1.62095,1.62095,208200000.0
2009-09-24 14:39:00,1.62095,1.6211,1.62095,1.621,134100000.0
2009-09-24 14:40:00,1.621,1.6215,1.621,1.6212,211100000.0
2009-09-24 14:41:00,1.6212,1.6213,1.62095,1.62095,201300000.0
2009-09-24 14:42:00,1.62095,1.6212,1.6202,1.62085,553399999.0
2009-09-24 14:43:00,1.62085,1.62085,1.6201,1.62045,257500000.0
2009-09-24 14:44:00,1.62045,1.6207,1.62005,1.6206,310000000.0
2009-09-24 14:45:00,1.6206,1.6206,1.62025,1.6205,133600000.0
2009-09-24 14:46:00,1.6205,1.621,1.62045,1.6209,151800000.0
2009-09-24 14:47:00,1.6209,1.62135,1.6209,1.62105,170200000.0
2009-09-24 14:48:00,1.62105,1.6213,1.62105,1.6212,250800000.0
2009-09-24 14:49:00,1.62115,1.6214,1.62105,1.6213,211400000.0
2009-09-24 14:50:00,1.6213,1.62195,1.6212,1.6215,235300000.0
2009-09-24 14:51:00,1.6215,1.62155,1.6208,1.62105,254400000.0
2009-09-24 14:52:00,1.6211,1.6211,1.62065,1.62065,84400000.0
2009-09-24 14:53:00,1.62065,1.6209,1.62045,1.6206,244000000.0
2009-09-24 14:54:00,1.6206,1.62145,1.62055,1.621,310400000.0
2009-09-24 14:55:00,1.621,1.6214,1.62095,1.6211,248900000.0
2009-09-24 14:56:00,1.6211,1.62125,1.6209,1.621,573000000.0
2009-09-24 14:57:00,1.62105,1.62105,1.6206,1.62065,378700000.0
2009-09-24 14:58:00,1.62065,1.62065,1.6202,1.6205,339600000.0
2009-09-24 14:59:00,1.6205,1.62075,1.61925,1.61925,224200000.0
2009-09-24 15:00:00,1.6192,1.6207,1.6192,1.6207,345700000.0
2009-09-24 15:01:00,1.6208,1.6209,1.6207,1.62075,327500000.0
2009-09-24 15:02:00,1.62075,1.62095,1.62025,1.62025,452400000.0
2009-09-24 15:03:00,1.62025,1.6203,1.6197,1.6197,621100000.0
2009-09-24 15:04:00,1.6197,1.62005,1.61965,1.61965,649300000.0
2009-09-24 15:05:00,1.6197,1.6197,1.61935,1.61935,390900000.0
2009-09-24 15:06:00,1.61935,1.61935,1.61855,1.61855,743999996.0
2009-09-24 15:07:00,1.61855,1.61895,1.6182,1.6183,554899999.0
2009-09-24 15:08:00,1.6183,1.6184,1.6177,1.618,518500000.0
2009-09-24 15:09:00,1.618,1.6182,1.61745,1.6175,421400000.0
2009-09-24 15:10:00,1.61725,1.6179,1.61715,1.6178,579000000.0
2009-09-24 15:11:00,1.6178,1.61825,1.61775,1.618,394500000.0
2009-09-24 15:12:00,1.618,1.61845,1.61795,1.6183,299000000.0
2009-09-24 15:13:00,1.61825,1.61825,1.6177,1.6177,516500000.0
2009-09-24 15:14:00,1.61775,1.618,1.61755,1.61765,259600000.0
2009-09-24 15:15:00,1.61765,1.61865,1.61765,1.6185,553800000.0
2009-09-24 15:16:00,1.6185,1.6185,1.6177,1.6177,553600000.0
2009-09-24 15:17:00,1.6177,1.618,1.61765,1.61785,273700000.0
2009-09-24 15:18:00,1.61785,1.6181,1.6177,1.6181,404800000.0
2009-09-24 15:19:00,1.6181,1.6181,1.6177,1.61775,205200000.0
2009-09-24 15:20:00,1.61775,1.618,1.61775,1.6178,77400000.0
2009-09-24 15:21:00,1.6178,1.6178,1.6175,1.6175,466699999.0
2009-09-24 15:22:00,1.6175,1.6175,1.61745,1.61745,551700000.0
2009-09-24 15:23:00,1.61745,1.61745,1.61725,1.6173,850899999.0
2009-09-24 15:24:00,1.6173,1.6173,1.6169,1.6171,515700000.0
2009-09-24 15:25:00,1.6171,1.6174,1.61695,1.6171,667100000.0
2009-09-24 15:26:00,1.61705,1.61715,1.61605,1.61625,542200001.0
2009-09-24 15:27:00,1.61625,1.6164,1.61565,1.61585,553200000.0
2009-09-24 15:28:00,1.61585,1.61615,1.61505,1.61515,659400001.0
2009-09-24 15:29:00,1.61515,1.6156,1.6144,1.6149,523200001.0
2009-09-24 15:30:00,1.61495,1.61515,1.61465,1.61465,204400000.0
2009-09-24 15:31:00,1.61465,1.61545,1.6146,1.6154,213200000.0
2009-09-24 15:32:00,1.6154,1.6156,1.6153,1.61545,203500000.0
2009-09-24 15:33:00,1.61545,1.6164,1.6153,1.6163,373600000.0
2009-09-24 15:34:00,1.61625,1.6164,1.616,1.616,264500000.0
2009-09-24 15:35:00,1.616,1.616,1.6149,1.6151,296600000.0
2009-09-24 15:36:00,1.6151,1.61515,1.6148,1.615,383600000.0
2009-09-24 15:37:00,1.615,1.6155,1.615,1.61535,336400000.0
2009-09-24 15:38:00,1.61535,1.6157,1.61535,1.61555,145000000.0
2009-09-24 15:39:00,1.61555,1.61555,1.6148,1.6148,206800000.0
2009-09-24 15:40:00,1.6148,1.61565,1.6148,1.61555,302900000.0
2009-09-24 15:41:00,1.61555,1.61575,1.61485,1.61485,208800000.0
2009-09-24 15:42:00,1.61485,1.6149,1.61455,1.6147,215500000.0
2009-09-24 15:43:00,1.6148,1.61485,1.6144,1.6145,237500000.0
2009-09-24 15:44:00,1.6145,1.61475,1.6142,1.61475,209100000.0
2009-09-24 15:45:00,1.6148,1.61495,1.6144,1.6144,260300000.0
2009-09-24 15:46:00,1.61445,1.61495,1.61435,1.6147,251200000.0
2009-09-24 15:47:00,1.6147,1.6151,1.6147,1.6147,196300000.0
2009-09-24 15:48:00,1.6148,1.6152,1.6148,1.6151,97700000.0
2009-09-24 15:49:00,1.6151,1.6156,1.61505,1.6156,166300000.0
2009-09-24 15:50:00,1.61555,1.6156,1.6149,1.61505,204900000.0
2009-09-24 15:51:00,1.61495,1.61505,1.6148,1.61495,218900000.0
2009-09-24 15:52:00,1.61495,1.61515,1.61455,1.6146,310000000.0
2009-09-24 15:53:00,1.6146,1.6146,1.61385,1.61385,308000000.0
2009-09-24 15:54:00,1.6138,1.61435,1.6138,1.6139,365300000.0
2009-09-24 15:55:00,1.6139,1.61395,1.6122,1.61305,422000000.0
2009-09-24 15:56:00,1.613,1.6136,1.61285,1.6133,295000000.0
2009-09-24 15:57:00,1.61335,1.614,1.61325,1.61375,336200000.0
2009-09-24 15:58:00,1.61365,1.61465,1.6135,1.61465,268500000.0
2009-09-24 15:59:00,1.6146,1.61475,1.61415,1.61445,226400000.0
2009-09-24 16:00:00,1.61445,1.61445,1.6133,1.61345,376200000.0
2009-09-24 16:01:00,1.61345,1.61365,1.61275,1.61275,488000000.0
2009-09-24 16:02:00,1.61275,1.61275,1.61025,1.61105,487000000.0
2009-09-24 16:03:00,1.61105,1.6125,1.6109,1.61215,446100000.0
2009-09-24 16:04:00,1.61215,1.6122,1.6114,1.6116,426100000.0
2009-09-24 16:05:00,1.6115,1.6115,1.6103,1.61095,418600000.0
2009-09-24 16:06:00,1.611,1.6113,1.61035,1.61035,441600000.0
2009-09-24 16:07:00,1.6105,1.6105,1.60915,1.60935,535800000.0
2009-09-24 16:08:00,1.6094,1.6096,1.6085,1.6087,508400000.0
2009-09-24 16:09:00,1.6087,1.60985,1.6086,1.60985,563800000.0
2009-09-24 16:10:00,1.60995,1.61005,1.60975,1.60995,572300001.0
2009-09-24 16:11:00,1.60995,1.61055,1.60995,1.6104,375900000.0
2009-09-24 16:12:00,1.6104,1.61065,1.61015,1.6104,717300002.0
2009-09-24 16:13:00,1.6103,1.6105,1.61,1.61025,348500000.0
2009-09-24 16:14:00,1.61025,1.6103,1.60845,1.60875,490900000.0
2009-09-24 16:15:00,1.60875,1.60905,1.6085,1.60865,534000000.0
2009-09-24 16:16:00,1.60865,1.6095,1.6085,1.60945,504800000.0
2009-09-24 16:17:00,1.60945,1.6096,1.60915,1.60915,742199998.0
2009-09-24 16:18:00,1.60915,1.60915,1.6075,1.6075,486800000.0
2009-09-24 16:19:00,1.6075,1.608,1.6074,1.60745,600600001.0
2009-09-24 16:20:00,1.60745,1.60815,1.60745,1.6079,513700000.0
2009-09-24 16:21:00,1.6079,1.60865,1.6079,1.608,193900000.0
2009-09-24 16:22:00,1.608,1.60835,1.6078,1.60835,235200000.0
2009-09-24 16:23:00,1.60835,1.60835,1.6066,1.60755,466500001.0
2009-09-24 16:24:00,1.60755,1.6092,1.6075,1.6091,440700000.0
2009-09-24 16:25:00,1.6091,1.6095,1.60885,1.60935,351900000.0
2009-09-24 16:26:00,1.60935,1.61,1.60925,1.6095,301500001.0
2009-09-24 16:27:00,1.60955,1.61,1.6092,1.6097,314800000.0
2009-09-24 16:28:00,1.60975,1.6098,1.6091,1.60925,388200000.0
2009-09-24 16:29:00,1.60925,1.60945,1.60905,1.6091,153500000.0
2009-09-24 16:30:00,1.6091,1.6091,1.60775,1.6082,251100000.0
2009-09-24 16:31:00,1.6082,1.60835,1.6073,1.6073,238900000.0
2009-09-24 16:32:00,1.6073,1.60825,1.6073,1.6081,281900000.0
2009-09-24 16:33:00,1.6081,1.6085,1.60795,1.60805,228400000.0
2009-09-24 16:34:00,1.6081,1.60915,1.608,1.60895,366300000.0
2009-09-24 16:35:00,1.60895,1.60895,1.60845,1.60865,353400000.0
2009-09-24 16:36:00,1.60865,1.60965,1.60855,1.60955,241300000.0
2009-09-24 16:37:00,1.6095,1.60965,1.609,1.6091,316300000.0
2009-09-24 16:38:00,1.60905,1.60945,1.60855,1.60855,437400000.0
2009-09-24 16:39:00,1.60855,1.60885,1.6084,1.6086,415600000.0
2009-09-24 16:40:00,1.60865,1.60895,1.60855,1.60855,346300000.0
2009-09-24 16:41:00,1.6085,1.6085,1.60745,1.6076,364500000.0
2009-09-24 16:42:00,1.60765,1.6082,1.6074,1.6076,400700000.0
2009-09-24 16:43:00,1.60755,1.60765,1.60645,1.6072,591800000.0
2009-09-24 16:44:00,1.6072,1.60795,1.60695,1.60775,349600000.0
2009-09-24 16:45:00,1.60775,1.60805,1.60775,1.608,234000000.0
2009-09-24 16:46:00,1.608,1.60905,1.60795,1.60865,277800000.0
2009-09-24 16:47:00,1.6086,1.60945,1.6084,1.60945,353300000.0
2009-09-24 16:48:00,1.60935,1.60935,1.60865,1.60885,278900000.0
2009-09-24 16:49:00,1.60885,1.60935,1.60875,1.60925,282300000.0
2009-09-24 16:50:00,1.60925,1.60955,1.6089,1.6089,240100000.0
2009-09-24 16:51:00,1.60895,1.60955,1.60895,1.6094,251700000.0
2009-09-24 16:52:00,1.6094,1.60955,1.609,1.6092,323300000.0
2009-09-24 16:53:00,1.60935,1.60985,1.60905,1.60975,239200000.0
2009-09-24 16:54:00,1.60975,1.60995,1.6097,1.60975,140100000.0
2009-09-24 16:55:00,1.60975,1.60985,1.60915,1.60925,248200000.0
2009-09-24 16:56:00,1.60925,1.6096,1.609,1.6094,257400000.0
2009-09-24 16:57:00,1.6094,1.60945,1.6091,1.60935,170000000.0
2009-09-24 16:58:00,1.60935,1.60935,1.60825,1.6084,243500000.0
2009-09-24 16:59:00,1.6083,1.6085,1.6069,1.607,392100000.0
2009-09-24 17:00:00,1.6068,1.60685,1.6057,1.6064,600500000.0
2009-09-24 17:01:00,1.6064,1.60685,1.6062,1.6068,452900000.0
2009-09-24 17:02:00,1.6068,1.6076,1.60675,1.6075,479699999.0
2009-09-24 17:03:00,1.60755,1.6081,1.6075,1.60795,531700000.0
2009-09-24 17:04:00,1.608,1.6083,1.6079,1.608,443100000.0
2009-09-24 17:05:00,1.6081,1.6081,1.60705,1.60735,393300000.0
2009-09-24 17:06:00,1.60735,1.6081,1.60735,1.608,632900000.0
2009-09-24 17:07:00,1.60805,1.6083,1.60795,1.6081,596300000.0
2009-09-24 17:08:00,1.6081,1.60815,1.60715,1.6077,383800000.0
2009-09-24 17:09:00,1.6077,1.6077,1.6072,1.6072,434100000.0
2009-09-24 17:10:00,1.6072,1.6072,1.6068,1.60715,405300000.0
2009-09-24 17:11:00,1.6072,1.60815,1.6072,1.6081,395000000.0
2009-09-24 17:12:00,1.60805,1.60805,1.6074,1.6077,313700000.0
2009-09-24 17:13:00,1.6077,1.6079,1.60755,1.60775,73800000.0
2009-09-24 17:14:00,1.60775,1.60785,1.60745,1.60785,112100000.0
2009-09-24 17:15:00,1.60785,1.6079,1.60745,1.6075,119800000.0
2009-09-24 17:16:00,1.6075,1.6077,1.607,1.60725,150300000.0
2009-09-24 17:17:00,1.60725,1.60725,1.6068,1.60685,217400000.0
2009-09-24 17:18:00,1.6069,1.60695,1.60635,1.6066,212200000.0
2009-09-24 17:19:00,1.6066,1.60725,1.6064,1.6071,389050000.0
2009-09-24 17:20:00,1.60715,1.60725,1.60685,1.60715,407600000.0
2009-09-24 17:21:00,1.6071,1.6072,1.6069,1.60695,96600000.0
2009-09-24 17:22:00,1.60695,1.607,1.6064,1.60655,221100000.0
2009-09-24 17:23:00,1.60655,1.60675,1.6062,1.6065,203400000.0
2009-09-24 17:24:00,1.6065,1.60675,1.60615,1.60625,174100000.0
2009-09-24 17:25:00,1.6063,1.6068,1.6063,1.60675,194700000.0
2009-09-24 17:26:00,1.6068,1.6069,1.6066,1.60665,182900000.0
2009-09-24 17:27:00,1.60665,1.60665,1.60625,1.6065,221200000.0
2009-09-24 17:28:00,1.6065,1.60705,1.6065,1.607,262800000.0
2009-09-24 17:29:00,1.607,1.6073,1.60655,1.60725,199650000.0
2009-09-24 17:30:00,1.60725,1.60755,1.6071,1.6073,308000000.0
2009-09-24 17:31:00,1.6073,1.6076,1.6073,1.60735,144400000.0
2009-09-24 17:32:00,1.60735,1.6075,1.60705,1.60705,109850000.0
2009-09-24 17:33:00,1.60705,1.60715,1.6068,1.60705,141900000.0
2009-09-24 17:34:00,1.60695,1.60695,1.6063,1.60635,186000000.0
2009-09-24 17:35:00,1.6064,1.6066,1.606,1.6066,272800000.0
2009-09-24 17:36:00,1.6066,1.6067,1.6061,1.6061,139000000.0
2009-09-24 17:37:00,1.6061,1.6067,1.60595,1.6067,285400000.0
2009-09-24 17:38:00,1.6067,1.60715,1.60665,1.60715,223800000.0
2009-09-24 17:39:00,1.60715,1.60755,1.6071,1.60725,256400000.0
2009-09-24 17:40:00,1.6073,1.60745,1.6071,1.60715,172700000.0
2009-09-24 17:41:00,1.60715,1.60715,1.607,1.607,97200000.0
2009-09-24 17:42:00,1.607,1.6071,1.60695,1.607,134500000.0
2009-09-24 17:43:00,1.607,1.607,1.60605,1.6066,285900000.0
2009-09-24 17:44:00,1.6066,1.6069,1.6065,1.60685,167800000.0
2009-09-24 17:45:00,1.6069,1.607,1.6065,1.6065,231800001.0
2009-09-24 17:46:00,1.6065,1.6065,1.60555,1.6062,186100000.0
2009-09-24 17:47:00,1.60635,1.6071,1.6062,1.6071,193700000.0
2009-09-24 17:48:00,1.6071,1.6071,1.60625,1.6063,302700000.0
2009-09-24 17:49:00,1.6063,1.6068,1.6061,1.60665,185900000.0
2009-09-24 17:50:00,1.60665,1.60705,1.6063,1.6064,241800000.0
2009-09-24 17:51:00,1.60635,1.60635,1.60555,1.6056,216500000.0
2009-09-24 17:52:00,1.60555,1.6058,1.6039,1.6039,275100000.0
2009-09-24 17:53:00,1.6038,1.6048,1.6032,1.6047,356600000.0
2009-09-24 17:54:00,1.6047,1.60505,1.60465,1.60505,287400000.0
2009-09-24 17:55:00,1.6051,1.6055,1.6051,1.6053,391200000.0
2009-09-24 17:56:00,1.60535,1.60605,1.60535,1.60595,260500000.0
2009-09-24 17:57:00,1.60595,1.60605,1.6058,1.6058,268400000.0
2009-09-24 17:58:00,1.60585,1.60645,1.6058,1.60645,226600000.0
2009-09-24 17:59:00,1.60655,1.60675,1.60615,1.60645,322500000.0
2009-09-24 18:00:00,1.60645,1.6066,1.6058,1.6058,272500000.0
2009-09-24 18:01:00,1.6058,1.60595,1.60575,1.60585,167600000.0
2009-09-24 18:02:00,1.60585,1.60625,1.60575,1.606,218600000.0
2009-09-24 18:03:00,1.606,1.6061,1.60565,1.6059,273900000.0
2009-09-24 18:04:00,1.6059,1.607,1.6058,1.60695,340700000.0
2009-09-24 18:05:00,1.60695,1.60705,1.60675,1.60685,287100000.0
2009-09-24 18:06:00,1.60685,1.60705,1.6068,1.60695,211000000.0
2009-09-24 18:07:00,1.60695,1.60715,1.6069,1.607,176600000.0
2009-09-24 18:08:00,1.607,1.60735,1.607,1.6072,294900000.0
2009-09-24 18:09:00,1.6072,1.60745,1.6071,1.60725,164900000.0
2009-09-24 18:10:00,1.6073,1.6075,1.60715,1.60745,135600000.0
2009-09-24 18:11:00,1.60755,1.60795,1.60745,1.6077,363600000.0
2009-09-24 18:12:00,1.6077,1.60805,1.6075,1.608,285900000.0
2009-09-24 18:13:00,1.60795,1.608,1.60765,1.60765,289500000.0
2009-09-24 18:14:00,1.6077,1.6079,1.60755,1.60755,241800000.0
2009-09-24 18:15:00,1.60755,1.60765,1.6073,1.6076,349700000.0
2009-09-24 18:16:00,1.6076,1.60795,1.60745,1.6079,220100000.0
2009-09-24 18:17:00,1.60795,1.608,1.6078,1.608,192000000.0
2009-09-24 18:18:00,1.608,1.60805,1.60775,1.60805,210300000.0
2009-09-24 18:19:00,1.60805,1.6082,1.6079,1.6082,232300000.0
2009-09-24 18:20:00,1.6082,1.60845,1.60805,1.60805,150400000.0
2009-09-24 18:21:00,1.60805,1.60805,1.6079,1.6079,180700000.0
2009-09-24 18:22:00,1.60785,1.608,1.6073,1.6073,229800000.0
2009-09-24 18:23:00,1.6073,1.6073,1.60695,1.607,212800000.0
2009-09-24 18:24:00,1.60695,1.6072,1.60675,1.6068,229500000.0
2009-09-24 18:25:00,1.6068,1.60695,1.6065,1.60675,176700000.0
2009-09-24 18:26:00,1.60675,1.60675,1.6065,1.60655,176600000.0
2009-09-24 18:27:00,1.60655,1.6066,1.6063,1.6066,227400000.0
2009-09-24 18:28:00,1.60655,1.60665,1.60625,1.60635,239100000.0
2009-09-24 18:29:00,1.60635,1.60645,1.60585,1.60635,326200000.0
2009-09-24 18:30:00,1.60635,1.60685,1.60635,1.60685,172600000.0
2009-09-24 18:31:00,1.60685,1.60705,1.60655,1.60655,169600000.0
2009-09-24 18:32:00,1.60655,1.60685,1.60645,1.6068,85100000.0
2009-09-24 18:33:00,1.60685,1.60685,1.60605,1.60635,188100000.0
2009-09-24 18:34:00,1.60635,1.60655,1.60545,1.6055,301700000.0
2009-09-24 18:35:00,1.6055,1.6064,1.6049,1.60625,338800000.0
2009-09-24 18:36:00,1.6063,1.6067,1.6062,1.6063,316900000.0
2009-09-24 18:37:00,1.6063,1.6064,1.606,1.60605,304600000.0
2009-09-24 18:38:00,1.60605,1.6061,1.60595,1.606,112500000.0
2009-09-24 18:39:00,1.60605,1.6063,1.606,1.6062,165700000.0
2009-09-24 18:40:00,1.60625,1.6065,1.60625,1.6065,206900000.0
2009-09-24 18:41:00,1.6065,1.60685,1.6064,1.6068,142600000.0
2009-09-24 18:42:00,1.60685,1.60705,1.6068,1.607,148300000.0
2009-09-24 18:43:00,1.607,1.6072,1.607,1.6072,181200000.0
2009-09-24 18:44:00,1.6072,1.60725,1.6068,1.6068,199800000.0
2009-09-24 18:45:00,1.6068,1.60715,1.6068,1.60715,95000000.0
2009-09-24 18:46:00,1.60715,1.6074,1.60695,1.6071,193200000.0
2009-09-24 18:47:00,1.60715,1.60715,1.6069,1.6069,94300000.0
2009-09-24 18:48:00,1.6069,1.607,1.6067,1.60675,347800000.0
2009-09-24 18:49:00,1.60675,1.6068,1.6067,1.6068,190000000.0
2009-09-24 18:50:00,1.6068,1.6069,1.6067,1.60675,225700000.0
2009-09-24 18:51:00,1.6067,1.607,1.6067,1.6069,239300000.0
2009-09-24 18:52:00,1.6069,1.607,1.6067,1.6068,254700000.0
2009-09-24 18:53:00,1.6068,1.6069,1.6067,1.6067,128300000.0
2009-09-24 18:54:00,1.6067,1.6067,1.60635,1.6066,287600000.0
2009-09-24 18:55:00,1.6066,1.6067,1.6065,1.6067,163100000.0
2009-09-24 18:56:00,1.6067,1.6067,1.60635,1.6064,182700000.0
2009-09-24 18:57:00,1.6064,1.60645,1.6061,1.6061,317600000.0
2009-09-24 18:58:00,1.6062,1.60645,1.6061,1.60635,281100000.0
2009-09-24 18:59:00,1.60625,1.60635,1.60575,1.606,346700000.0
2009-09-24 19:00:00,1.606,1.60645,1.606,1.60635,352800000.0
2009-09-24 19:01:00,1.60635,1.6067,1.6061,1.60655,241300000.0
2009-09-24 19:02:00,1.60655,1.60655,1.6062,1.60625,458600000.0
2009-09-24 19:03:00,1.60625,1.6065,1.60625,1.6064,250400000.0
2009-09-24 19:04:00,1.6064,1.60645,1.606,1.60615,321600000.0
2009-09-24 19:05:00,1.60615,1.6065,1.60615,1.60645,344300000.0
2009-09-24 19:06:00,1.60645,1.60695,1.6063,1.6069,443100000.0
2009-09-24 19:07:00,1.60695,1.60695,1.6066,1.6067,302500000.0
2009-09-24 19:08:00,1.6067,1.60715,1.6065,1.60715,215400000.0
2009-09-24 19:09:00,1.60725,1.6074,1.6067,1.60685,279900000.0
2009-09-24 19:10:00,1.60685,1.607,1.60675,1.6069,258800000.0
2009-09-24 19:11:00,1.6069,1.60705,1.6069,1.60695,132000000.0
2009-09-24 19:12:00,1.60695,1.60715,1.60685,1.6071,182000000.0
2009-09-24 19:13:00,1.6071,1.60715,1.607,1.607,75400000.0
2009-09-24 19:14:00,1.607,1.6071,1.60695,1.6071,85900000.0
2009-09-24 19:15:00,1.607,1.60705,1.60665,1.60675,142100000.0
2009-09-24 19:16:00,1.60675,1.6069,1.6064,1.6064,170700000.0
2009-09-24 19:17:00,1.60635,1.6065,1.6062,1.60635,302900000.0
2009-09-24 19:18:00,1.60635,1.60655,1.6059,1.60635,268000000.0
2009-09-24 19:19:00,1.60635,1.6065,1.6058,1.6058,316900000.0
2009-09-24 19:20:00,1.6058,1.60595,1.6055,1.6055,425500000.0
2009-09-24 19:21:00,1.6055,1.6059,1.6055,1.6057,330200000.0
2009-09-24 19:22:00,1.6057,1.6059,1.60555,1.60575,137200000.0
2009-09-24 19:23:00,1.60575,1.60575,1.6055,1.60555,199900000.0
2009-09-24 19:24:00,1.60555,1.6056,1.6052,1.60555,427700000.0
2009-09-24 19:25:00,1.60555,1.60565,1.6054,1.6056,361100000.0
2009-09-24 19:26:00,1.6056,1.60575,1.60515,1.60515,293400000.0
2009-09-24 19:27:00,1.60515,1.60565,1.6051,1.60555,276200000.0
2009-09-24 19:28:00,1.6055,1.6058,1.60545,1.6056,218400000.0
2009-09-24 19:29:00,1.6056,1.60575,1.60535,1.60545,156100000.0
2009-09-24 19:30:00,1.60545,1.60575,1.60535,1.6056,281100000.0
2009-09-24 19:31:00,1.60565,1.60615,1.6056,1.60605,243300000.0
2009-09-24 19:32:00,1.606,1.60635,1.606,1.6061,331200000.0
2009-09-24 19:33:00,1.60605,1.60625,1.60585,1.60585,257400000.0
2009-09-24 19:34:00,1.6058,1.6059,1.6054,1.6057,278600000.0
2009-09-24 19:35:00,1.60565,1.60575,1.6055,1.6055,176200000.0
2009-09-24 19:36:00,1.6055,1.6056,1.6055,1.6056,377400000.0
2009-09-24 19:37:00,1.6056,1.6057,1.6056,1.6056,120800000.0
2009-09-24 19:38:00,1.6056,1.6056,1.605,1.605,252900000.0
2009-09-24 19:39:00,1.605,1.60515,1.6048,1.6051,318900000.0
2009-09-24 19:40:00,1.60515,1.6052,1.60505,1.60515,151600000.0
2009-09-24 19:41:00,1.60515,1.6052,1.60475,1.60485,352300000.0
2009-09-24 19:42:00,1.60485,1.6049,1.6039,1.60405,459200000.0
2009-09-24 19:43:00,1.6039,1.60435,1.6038,1.6043,595800000.0
2009-09-24 19:44:00,1.60435,1.6046,1.60395,1.604,383700000.0
2009-09-24 19:45:00,1.60395,1.60505,1.60395,1.605,325700000.0
2009-09-24 19:46:00,1.605,1.60515,1.60485,1.605,334800000.0
2009-09-24 19:47:00,1.60505,1.6051,1.6046,1.6049,360800000.0
2009-09-24 19:48:00,1.6049,1.60495,1.60475,1.60485,285200000.0
2009-09-24 19:49:00,1.60485,1.60495,1.60455,1.60475,212000000.0
2009-09-24 19:50:00,1.6048,1.6049,1.60465,1.6047,251000000.0
2009-09-24 19:51:00,1.6047,1.6047,1.60355,1.60355,429300000.0
2009-09-24 19:52:00,1.60355,1.60435,1.60355,1.60385,372600000.0
2009-09-24 19:53:00,1.60385,1.6039,1.6028,1.60285,320200000.0
2009-09-24 19:54:00,1.60285,1.6029,1.60245,1.60275,501200000.0
2009-09-24 19:55:00,1.60275,1.60305,1.6022,1.6027,405200000.0
2009-09-24 19:56:00,1.6027,1.60315,1.6025,1.60315,332900000.0
2009-09-24 19:57:00,1.60315,1.6035,1.6031,1.60335,374200000.0
2009-09-24 19:58:00,1.60345,1.6037,1.60345,1.6035,274100000.0
2009-09-24 19:59:00,1.60345,1.6035,1.60255,1.6028,287900000.0
2009-09-24 20:00:00,1.6028,1.60305,1.6028,1.60305,292900000.0
2009-09-24 20:01:00,1.60315,1.60335,1.603,1.6031,229699999.0
2009-09-24 20:02:00,1.6031,1.60365,1.6031,1.6036,161700000.0
2009-09-24 20:03:00,1.6036,1.6036,1.6032,1.60345,215100000.0
2009-09-24 20:04:00,1.60345,1.60405,1.60345,1.604,219400000.0
2009-09-24 20:05:00,1.604,1.60435,1.60395,1.60425,420500000.0
2009-09-24 20:06:00,1.60425,1.6048,1.6042,1.60445,326900000.0
2009-09-24 20:07:00,1.60445,1.60445,1.60395,1.604,132600000.0
2009-09-24 20:08:00,1.604,1.6043,1.6039,1.60415,308000000.0
2009-09-24 20:09:00,1.60415,1.6043,1.6038,1.60395,297400000.0
2009-09-24 20:10:00,1.6039,1.6045,1.6037,1.60445,396500000.0
2009-09-24 20:11:00,1.60455,1.6046,1.6041,1.60415,263700000.0
2009-09-24 20:12:00,1.6042,1.6044,1.60385,1.60425,185600000.0
2009-09-24 20:13:00,1.60425,1.60425,1.6036,1.6036,218900000.0
2009-09-24 20:14:00,1.6036,1.6041,1.60355,1.6038,404800000.0
2009-09-24 20:15:00,1.6038,1.60385,1.60375,1.60385,196000000.0
2009-09-24 20:16:00,1.6038,1.60395,1.60375,1.60395,425100000.0
2009-09-24 20:17:00,1.604,1.6041,1.6039,1.604,267200000.0
2009-09-24 20:18:00,1.604,1.60445,1.6039,1.6044,308000000.0
2009-09-24 20:19:00,1.6044,1.6046,1.60375,1.60395,314500000.0
2009-09-24 20:20:00,1.6039,1.604,1.6037,1.60395,275900000.0
2009-09-24 20:21:00,1.60395,1.60395,1.60375,1.60375,62300000.0
2009-09-24 20:22:00,1.6038,1.60385,1.60345,1.60355,275100000.0
2009-09-24 20:23:00,1.60355,1.60385,1.60335,1.60365,520500000.0
2009-09-24 20:24:00,1.60365,1.6039,1.6034,1.60355,312000000.0
2009-09-24 20:25:00,1.60355,1.60395,1.6034,1.6037,344100000.0
2009-09-24 20:26:00,1.6037,1.6037,1.60345,1.60355,204300000.0
2009-09-24 20:27:00,1.6035,1.6044,1.6035,1.6043,283400000.0
2009-09-24 20:28:00,1.6044,1.6044,1.6042,1.6042,262400000.0
2009-09-24 20:29:00,1.6042,1.60445,1.6042,1.60445,247700000.0
2009-09-24 20:30:00,1.60445,1.6046,1.6043,1.60445,175600000.0
2009-09-24 20:31:00,1.6044,1.6047,1.6042,1.6046,243400000.0
2009-09-24 20:32:00,1.6046,1.60465,1.60445,1.60455,94700000.0
2009-09-24 20:33:00,1.60455,1.60475,1.60455,1.6047,204000000.0
2009-09-24 20:34:00,1.6047,1.6057,1.6047,1.60555,412100000.0
2009-09-24 20:35:00,1.60555,1.60555,1.6049,1.60535,381200000.0
2009-09-24 20:36:00,1.6054,1.6057,1.6054,1.60545,229600000.0
2009-09-24 20:37:00,1.60545,1.6058,1.60545,1.6058,144100000.0
2009-09-24 20:38:00,1.60585,1.6062,1.60575,1.6061,249800000.0
2009-09-24 20:39:00,1.6061,1.6062,1.606,1.6061,310900000.0
2009-09-24 20:40:00,1.6061,1.60615,1.6057,1.6057,446100000.0
2009-09-24 20:41:00,1.6057,1.6057,1.6055,1.6055,292200000.0
2009-09-24 20:42:00,1.6055,1.6056,1.60545,1.60545,354300000.0
2009-09-24 20:43:00,1.6055,1.60575,1.60545,1.60555,290300000.0
2009-09-24 20:44:00,1.6056,1.6059,1.6054,1.60585,424799999.0
2009-09-24 20:45:00,1.6058,1.60625,1.6058,1.60595,337600000.0
2009-09-24 20:46:00,1.60595,1.606,1.60545,1.60545,343200000.0
2009-09-24 20:47:00,1.60545,1.606,1.60545,1.60595,449600000.0
2009-09-24 20:48:00,1.60595,1.6061,1.60595,1.60595,128300000.0
2009-09-24 20:49:00,1.60595,1.60625,1.60585,1.6062,266600000.0
2009-09-24 20:50:00,1.6062,1.6062,1.60555,1.60615,226800000.0
2009-09-24 20:51:00,1.6061,1.6061,1.60605,1.6061,29600000.0
2009-09-24 20:52:00,1.60605,1.6067,1.60605,1.60645,201000000.0
2009-09-24 20:53:00,1.60655,1.6066,1.60645,1.60645,114400000.0
2009-09-24 20:54:00,1.6065,1.60665,1.60645,1.6066,48000000.0
2009-09-24 20:55:00,1.6066,1.6068,1.60645,1.60675,315100000.0
2009-09-24 20:56:00,1.60675,1.60695,1.60665,1.60665,467500000.0
2009-09-24 20:57:00,1.60665,1.60675,1.6065,1.6065,88800000.0
2009-09-24 20:58:00,1.6066,1.60665,1.6065,1.60665,226000000.0
2009-09-24 20:59:00,1.60665,1.60665,1.60595,1.606,605100000.0
2009-09-24 21:00:00,1.60605,1.60625,1.60595,1.6061,340000000.0
2009-09-24 21:01:00,1.60615,1.60635,1.6061,1.60615,179800000.0
2009-09-24 21:02:00,1.60615,1.60625,1.60615,1.60625,396600000.0
2009-09-24 21:03:00,1.60625,1.6064,1.60625,1.60635,343099999.0
2009-09-24 21:04:00,1.60635,1.6064,1.6063,1.60635,192400000.0
2009-09-24 21:05:00,1.60635,1.60665,1.60635,1.60655,402500000.0
2009-09-24 21:06:00,1.6065,1.6066,1.60605,1.6063,344000000.0
2009-09-24 21:07:00,1.6063,1.6063,1.60605,1.6062,187700000.0
2009-09-24 21:08:00,1.60615,1.60635,1.60615,1.6063,94500000.0
2009-09-24 21:09:00,1.6063,1.6066,1.60615,1.6066,276600000.0
2009-09-24 21:10:00,1.60655,1.60665,1.60645,1.60655,163400000.0
2009-09-24 21:11:00,1.60655,1.60655,1.6062,1.60635,267700000.0
2009-09-24 21:12:00,1.6064,1.6064,1.60615,1.60635,122800000.0
2009-09-24 21:13:00,1.60635,1.6071,1.6063,1.6071,480399999.0
2009-09-24 21:14:00,1.60715,1.60715,1.60685,1.607,148600000.0
2009-09-24 21:15:00,1.6069,1.6069,1.60655,1.60665,431300000.0
2009-09-24 21:16:00,1.6066,1.6068,1.6066,1.60675,184300000.0
2009-09-24 21:17:00,1.60675,1.60685,1.60655,1.6068,87200000.0
2009-09-24 21:18:00,1.6067,1.60675,1.6066,1.60675,186200000.0
2009-09-24 21:19:00,1.60675,1.6068,1.60655,1.60675,154600000.0
2009-09-24 21:20:00,1.60675,1.6069,1.60655,1.6068,124700000.0
2009-09-24 21:21:00,1.60685,1.60705,1.6068,1.607,143600000.0
2009-09-24 21:22:00,1.607,1.607,1.6068,1.6068,186300000.0
2009-09-24 21:23:00,1.60685,1.6071,1.6068,1.6071,122100000.0
2009-09-24 21:24:00,1.60705,1.6071,1.60695,1.60695,64100000.0
2009-09-24 21:25:00,1.60695,1.607,1.6065,1.60665,208300000.0
2009-09-24 21:26:00,1.60665,1.60665,1.6066,1.6066,60200000.0
2009-09-24 21:27:00,1.6066,1.6067,1.6064,1.60645,107000000.0
2009-09-24 21:28:00,1.60645,1.6068,1.60625,1.6064,154900000.0
2009-09-24 21:29:00,1.60645,1.6065,1.60625,1.6064,110400000.0
2009-09-24 21:30:00,1.6064,1.6067,1.6064,1.60665,137600000.0
2009-09-24 21:31:00,1.6066,1.60675,1.60625,1.60625,169100000.0
2009-09-24 21:32:00,1.60625,1.60645,1.6062,1.6062,222800000.0
2009-09-24 21:33:00,1.6062,1.6064,1.6062,1.60635,114400000.0
2009-09-24 21:34:00,1.6063,1.60655,1.6062,1.60655,145600000.0
2009-09-24 21:35:00,1.60645,1.6065,1.60635,1.60635,17700000.0
2009-09-24 21:36:00,1.60635,1.6065,1.60635,1.60635,69300000.0
2009-09-24 21:37:00,1.60635,1.6064,1.6063,1.6064,35300000.0
2009-09-24 21:38:00,1.6064,1.6065,1.6064,1.6064,33100000.0
2009-09-24 21:39:00,1.60645,1.60655,1.60605,1.60605,150100000.0
2009-09-24 21:40:00,1.6061,1.6064,1.60605,1.60635,285600000.0
2009-09-24 21:41:00,1.6063,1.6065,1.6061,1.60645,192700000.0
2009-09-24 21:42:00,1.60645,1.60675,1.60645,1.6067,191500000.0
2009-09-24 21:43:00,1.6067,1.60685,1.6067,1.60685,131800000.0
2009-09-24 21:44:00,1.60685,1.60685,1.6067,1.60675,195200000.0
2009-09-24 21:45:00,1.60675,1.6071,1.60675,1.607,144400000.0
2009-09-24 21:46:00,1.607,1.607,1.6068,1.6068,147100000.0
2009-09-24 21:47:00,1.60655,1.60665,1.60635,1.60655,135800000.0
2009-09-24 21:48:00,1.60655,1.6066,1.60645,1.6065,47800000.0
2009-09-24 21:49:00,1.60645,1.60645,1.60605,1.6063,316300000.0
2009-09-24 21:50:00,1.6063,1.60645,1.6062,1.6062,289900000.0
2009-09-24 21:51:00,1.6062,1.6067,1.6062,1.6066,137900000.0
2009-09-24 21:52:00,1.6066,1.60695,1.6066,1.60695,308500000.0
2009-09-24 21:53:00,1.60695,1.60695,1.6065,1.60655,123500000.0
2009-09-24 21:54:00,1.60655,1.60655,1.6063,1.60635,200000000.0
2009-09-24 21:55:00,1.60635,1.6065,1.60625,1.6065,212200000.0
2009-09-24 21:56:00,1.6065,1.6065,1.60625,1.6063,288800000.0
2009-09-24 21:57:00,1.6063,1.6066,1.60625,1.60625,144900000.0
2009-09-24 21:58:00,1.60625,1.6063,1.60615,1.60625,211200000.0
2009-09-24 21:59:00,1.6063,1.60635,1.6062,1.60625,138400000.0
2009-09-24 22:00:00,1.60625,1.60625,1.60615,1.60615,325900000.0
2009-09-24 22:01:00,1.6062,1.60635,1.6062,1.60635,80900000.0
2009-09-24 22:02:00,1.60635,1.60645,1.6059,1.60605,149800000.0
2009-09-24 22:03:00,1.6061,1.60625,1.60605,1.60615,154000000.0
2009-09-24 22:04:00,1.60615,1.60635,1.60605,1.6061,202000000.0
2009-09-24 22:05:00,1.6061,1.60615,1.6058,1.60585,92700000.0
2009-09-24 22:06:00,1.6058,1.60595,1.60565,1.60565,114300000.0
2009-09-24 22:07:00,1.60565,1.60565,1.6053,1.6053,221900000.0
2009-09-24 22:08:00,1.6053,1.60535,1.60515,1.60515,135500000.0
2009-09-24 22:09:00,1.60515,1.6052,1.60505,1.6052,102400000.0
2009-09-24 22:10:00,1.60515,1.6052,1.60515,1.6052,30400000.0
2009-09-24 22:11:00,1.6052,1.6054,1.6051,1.60525,119800000.0
2009-09-24 22:12:00,1.60525,1.6054,1.6052,1.6052,49400000.0
2009-09-24 22:13:00,1.6052,1.6053,1.6052,1.6053,206300000.0
2009-09-24 22:14:00,1.6053,1.6054,1.60525,1.60525,85200000.0
2009-09-24 22:15:00,1.60525,1.6053,1.60525,1.6053,10600000.0
2009-09-24 22:16:00,1.6053,1.6053,1.60525,1.60525,32900000.0
2009-09-24 22:17:00,1.60525,1.60525,1.605,1.6051,163300000.0
2009-09-24 22:18:00,1.6051,1.6052,1.6048,1.60505,100400000.0
2009-09-24 22:19:00,1.60505,1.60515,1.605,1.6051,273800000.0
2009-09-24 22:20:00,1.6051,1.60525,1.6051,1.60525,39100000.0
2009-09-24 22:21:00,1.60525,1.60525,1.60505,1.60515,113500000.0
2009-09-24 22:22:00,1.60515,1.6053,1.60515,1.6053,44800000.0
2009-09-24 22:23:00,1.6053,1.60535,1.6052,1.6053,15900000.0
2009-09-24 22:24:00,1.6053,1.6053,1.6052,1.6053,10000000.0
2009-09-24 22:25:00,1.6053,1.6054,1.60525,1.60525,11200000.0
2009-09-24 22:26:00,1.6053,1.6053,1.60515,1.60515,17800000.0
2009-09-24 22:27:00,1.6051,1.60515,1.60505,1.6051,136500000.0
2009-09-24 22:28:00,1.6051,1.6051,1.60495,1.60495,128200000.0
2009-09-24 22:29:00,1.60495,1.6051,1.60485,1.60495,231800000.0
2009-09-24 22:30:00,1.60495,1.6051,1.60495,1.60505,122100000.0
2009-09-24 22:31:00,1.605,1.605,1.6049,1.605,72700000.0
2009-09-24 22:32:00,1.605,1.605,1.6049,1.6049,54000000.0
2009-09-24 22:33:00,1.6049,1.6049,1.6047,1.6047,69900000.0
2009-09-24 22:34:00,1.60475,1.60475,1.6046,1.6046,28500000.0
2009-09-24 22:35:00,1.60465,1.6047,1.6043,1.60445,251500000.0
2009-09-24 22:36:00,1.60445,1.6047,1.60445,1.6045,210400000.0
2009-09-24 22:37:00,1.6045,1.60465,1.60445,1.6045,259700000.0
2009-09-24 22:38:00,1.6045,1.6045,1.6045,1.6045,36000000.0
2009-09-24 22:39:00,1.60455,1.6047,1.60455,1.6046,55100000.0
2009-09-24 22:40:00,1.6046,1.605,1.6046,1.60495,145300000.0
2009-09-24 22:41:00,1.605,1.60505,1.605,1.605,21800000.0
2009-09-24 22:42:00,1.6049,1.6049,1.60485,1.60485,106300000.0
2009-09-24 22:43:00,1.60495,1.60495,1.60475,1.6049,90100000.0
2009-09-24 22:44:00,1.6049,1.60505,1.6049,1.60505,16800000.0
2009-09-24 22:45:00,1.60515,1.60555,1.60505,1.60535,99700000.0
2009-09-24 22:46:00,1.60545,1.60545,1.6054,1.60545,16000000.0
2009-09-24 22:47:00,1.6054,1.60545,1.60515,1.6052,54250000.0
2009-09-24 22:48:00,1.6052,1.60525,1.60505,1.60525,41200000.0
2009-09-24 22:49:00,1.60535,1.60535,1.6052,1.60525,50900000.0
2009-09-24 22:50:00,1.60525,1.6054,1.60525,1.6054,37800000.0
2009-09-24 22:51:00,1.6054,1.60545,1.6054,1.60545,227400000.0
2009-09-24 22:52:00,1.60545,1.6055,1.6054,1.6054,101900000.0
2009-09-24 22:53:00,1.60545,1.6055,1.60545,1.60545,63100000.0
2009-09-24 22:54:00,1.6055,1.6055,1.6055,1.6055,5200000.0
2009-09-24 22:55:00,1.6055,1.6057,1.6055,1.6055,84400000.0
2009-09-24 22:56:00,1.60555,1.60555,1.6055,1.60555,69900000.0
2009-09-24 22:57:00,1.60565,1.6057,1.6055,1.6056,113500000.0
2009-09-24 22:58:00,1.6056,1.6057,1.60555,1.60565,57800000.0
2009-09-24 22:59:00,1.60565,1.6058,1.60555,1.6058,28600000.0
2009-09-24 23:00:00,1.60605,1.60615,1.60565,1.60575,23600000.0
2009-09-24 23:01:00,1.6057,1.6057,1.6057,1.6057,1000000.0
2009-09-24 23:02:00,1.60575,1.60625,1.60575,1.60625,9000000.0
2009-09-24 23:03:00,1.60615,1.60635,1.60615,1.60635,3000000.0
2009-09-24 23:04:00,1.60635,1.60645,1.60635,1.60645,3100000.0
2009-09-24 23:05:00,1.6065,1.6065,1.60615,1.6065,58200000.0
2009-09-24 23:06:00,1.60645,1.60645,1.6056,1.6057,17600000.0
2009-09-24 23:07:00,1.6057,1.6057,1.60565,1.60565,4000000.0
2009-09-24 23:08:00,1.6057,1.6057,1.60565,1.60565,8000000.0
2009-09-24 23:09:00,1.60565,1.60565,1.6056,1.6056,15300000.0
2009-09-24 23:10:00,1.6056,1.6056,1.6056,1.6056,10900000.0
2009-09-24 23:11:00,1.60533,1.60556,1.60533,1.60549,35000000.0
2009-09-24 23:12:00,1.6056,1.60565,1.6056,1.60565,15900000.0
2009-09-24 23:13:00,1.60565,1.60565,1.60565,1.60565,7600000.0
2009-09-24 23:14:00,1.60565,1.6057,1.60565,1.6057,6200000.0
2009-09-24 23:15:00,1.60565,1.6057,1.60555,1.60565,19000000.0
2009-09-24 23:16:00,1.60565,1.60565,1.60565,1.60565,15200000.0
2009-09-24 23:17:00,1.60565,1.60615,1.60565,1.6058,15000000.0
2009-09-24 23:18:00,1.60565,1.6058,1.60565,1.6058,11200000.0
2009-09-24 23:19:00,1.6058,1.6058,1.60565,1.60565,26400000.0
2009-09-24 23:20:00,1.60565,1.60565,1.60525,1.6053,19500000.0
2009-09-24 23:21:00,1.60525,1.60525,1.60525,1.60525,3200000.0
2009-09-24 23:22:00,1.60525,1.6055,1.60525,1.6055,4000000.0
2009-09-24 23:23:00,1.6055,1.60585,1.6055,1.60585,9800000.0
2009-09-24 23:24:00,1.60585,1.60585,1.6056,1.6056,24200000.0
2009-09-24 23:25:00,1.6056,1.6056,1.6056,1.6056,4400000.0
2009-09-24 23:26:00,1.6056,1.606,1.6056,1.606,15000000.0
2009-09-24 23:27:00,1.60595,1.606,1.60555,1.6059,42300000.0
2009-09-24 23:28:00,1.60595,1.60595,1.60585,1.60585,59800000.0
2009-09-24 23:29:00,1.60585,1.60585,1.60585,1.60585,6400000.0
2009-09-24 23:30:00,1.60585,1.60585,1.6057,1.6057,9800000.0
2009-09-24 23:31:00,1.6057,1.6057,1.60525,1.6053,12000000.0
2009-09-24 23:32:00,1.6052,1.6052,1.6052,1.6052,4000000.0
2009-09-24 23:33:00,1.60535,1.60555,1.60535,1.60555,7000000.0
2009-09-24 23:34:00,1.6057,1.60595,1.60545,1.60545,43800000.0
2009-09-24 23:35:00,1.60555,1.60555,1.60555,1.60555,44500000.0
2009-09-24 23:36:00,1.60555,1.6058,1.60555,1.60575,10400000.0
2009-09-24 23:37:00,1.6056,1.6057,1.60555,1.6057,10800000.0
2009-09-24 23:38:00,1.60555,1.6057,1.60555,1.6057,7600000.0
2009-09-24 23:39:00,1.6056,1.6056,1.60555,1.60555,59800000.0
2009-09-24 23:40:00,1.60565,1.6057,1.6056,1.6056,5000000.0
2009-09-24 23:41:00,1.6057,1.6057,1.6056,1.6057,5000000.0
2009-09-24 23:42:00,1.6055,1.60605,1.60535,1.60595,24100000.0
2009-09-24 23:43:00,1.60615,1.60665,1.60605,1.60655,47400000.0
2009-09-24 23:44:00,1.60655,1.60655,1.60575,1.60635,70300000.0
2009-09-24 23:45:00,1.60635,1.60645,1.60605,1.60605,7000000.0
2009-09-24 23:46:00,1.6061,1.6061,1.6061,1.6061,6400000.0
2009-09-24 23:47:00,1.60601,1.60607,1.60594,1.60601,9800000.0
2009-09-24 23:48:00,1.60601,1.6061,1.60598,1.606,41500000.0
2009-09-24 23:49:00,1.60625,1.60625,1.60625,1.60625,1000000.0
2009-09-24 23:50:00,1.60605,1.60605,1.60605,1.60605,9600000.0
2009-09-24 23:51:00,1.60607,1.60607,1.60577,1.60577,42200000.0
2009-09-24 23:52:00,1.60605,1.60605,1.60605,1.60605,1600000.0
2009-09-24 23:53:00,1.60605,1.60605,1.60605,1.60605,1600000.0
2009-09-24 23:54:00,1.606,1.606,1.606,1.606,3200000.0
2009-09-24 23:55:00,1.60625,1.60625,1.60625,1.60625,1000000.0
2009-09-24 23:56:00,1.606,1.606,1.606,1.606,1600000.0
2009-09-24 23:57:00,1.60587,1.60601,1.60576,1.60582,141200000.0
2009-09-24 23:58:00,1.60598,1.60603,1.60573,1.60598,29800000.0
2009-09-24 23:59:00,1.60608,1.60612,1.60579,1.60612,170600000.0
2009-09-25 00:00:00,1.60625,1.60625,1.60565,1.60575,33200000.0
2009-09-25 00:01:00,1.6059,1.6059,1.60575,1.60585,19700000.0
2009-09-25 00:02:00,1.60585,1.606,1.60585,1.60585,15000000.0
2009-09-25 00:03:00,1.60585,1.60585,1.6058,1.60585,8300000.0
2009-09-25 00:04:00,1.6058,1.6058,1.6056,1.6056,11200000.0
2009-09-25 00:05:00,1.6056,1.60565,1.6056,1.6056,7000000.0
2009-09-25 00:06:00,1.6053,1.60543,1.60524,1.60543,18800000.0
2009-09-25 00:07:00,1.6056,1.6056,1.6056,1.6056,2000000.0
2009-09-25 00:08:00,1.6056,1.6058,1.60545,1.6055,24400000.0
2009-09-25 00:09:00,1.6055,1.6057,1.6055,1.6056,12000000.0
2009-09-25 00:10:00,1.6056,1.6058,1.6056,1.6058,13800000.0
2009-09-25 00:11:00,1.6058,1.6058,1.6057,1.6057,16800000.0
2009-09-25 00:12:00,1.6057,1.6057,1.6057,1.6057,2000000.0
2009-09-25 00:13:00,1.6057,1.6057,1.6056,1.6056,6800000.0
2009-09-25 00:14:00,1.60565,1.60565,1.60565,1.60565,6000000.0
2009-09-25 00:15:00,1.6057,1.6061,1.60565,1.60605,15000000.0
2009-09-25 00:16:00,1.606,1.6062,1.6059,1.6062,19600000.0
2009-09-25 00:17:00,1.60554,1.606,1.6055,1.60577,81400000.0
2009-09-25 00:18:00,1.60615,1.6062,1.60615,1.6062,3000000.0
2009-09-25 00:19:00,1.60615,1.60615,1.60615,1.60615,1000000.0
2009-09-25 00:20:00,1.60615,1.60615,1.60615,1.60615,3000000.0
2009-09-25 00:21:00,1.60595,1.60615,1.60595,1.60615,3800000.0
2009-09-25 00:22:00,1.60625,1.60625,1.60585,1.60585,4800000.0
2009-09-25 00:23:00,1.606,1.60615,1.60595,1.60615,22200000.0
2009-09-25 00:24:00,1.60595,1.60595,1.60595,1.60595,2000000.0
2009-09-25 00:25:00,1.60615,1.60615,1.6053,1.6053,29300000.0
2009-09-25 00:26:00,1.60525,1.60565,1.6052,1.60555,15800000.0
2009-09-25 00:27:00,1.60535,1.60555,1.60515,1.60515,17000000.0
2009-09-25 00:28:00,1.60545,1.6055,1.6053,1.60545,8000000.0
2009-09-25 00:29:00,1.6055,1.6055,1.6052,1.6053,14000000.0
2009-09-25 00:30:00,1.6053,1.60545,1.6053,1.60545,5000000.0
2009-09-25 00:31:00,1.60545,1.60575,1.6053,1.6056,19800000.0
2009-09-25 00:32:00,1.6057,1.60575,1.60535,1.60565,65800000.0
2009-09-25 00:33:00,1.6057,1.6057,1.60525,1.6055,39400000.0
2009-09-25 00:34:00,1.60545,1.6055,1.6051,1.6053,11200000.0
2009-09-25 00:35:00,1.60535,1.60535,1.60505,1.60505,12000000.0
2009-09-25 00:36:00,1.60505,1.6051,1.60505,1.6051,19000000.0
2009-09-25 00:37:00,1.60515,1.60535,1.60515,1.60535,5000000.0
2009-09-25 00:38:00,1.6053,1.60535,1.6053,1.60535,2000000.0
2009-09-25 00:39:00,1.60515,1.6052,1.60505,1.6052,21900000.0
2009-09-25 00:40:00,1.6052,1.6052,1.60505,1.6051,9000000.0
2009-09-25 00:41:00,1.60515,1.60515,1.60505,1.60515,20400000.0
2009-09-25 00:42:00,1.60515,1.60515,1.605,1.605,10200000.0
2009-09-25 00:43:00,1.605,1.6052,1.605,1.6052,26700000.0
2009-09-25 00:44:00,1.6051,1.6052,1.605,1.60505,11600000.0
2009-09-25 00:45:00,1.60505,1.60515,1.60505,1.60515,18000000.0
2009-09-25 00:46:00,1.60515,1.6052,1.6049,1.60495,36100000.0
2009-09-25 00:47:00,1.6049,1.60495,1.6047,1.60475,34400000.0
2009-09-25 00:48:00,1.6048,1.60495,1.6044,1.60445,29000000.0
2009-09-25 00:49:00,1.6044,1.6046,1.60365,1.6038,54900000.0
2009-09-25 00:50:00,1.60375,1.60445,1.60375,1.60425,86400000.0
2009-09-25 00:51:00,1.6042,1.6043,1.6042,1.6043,30200000.0
2009-09-25 00:52:00,1.60425,1.60445,1.6042,1.6043,57000000.0
2009-09-25 00:53:00,1.6043,1.6043,1.6043,1.6043,15600000.0
2009-09-25 00:54:00,1.6043,1.6045,1.6043,1.6043,60200000.0
2009-09-25 00:55:00,1.6043,1.60435,1.6043,1.60435,15600000.0
2009-09-25 00:56:00,1.60435,1.60435,1.6041,1.60415,17000000.0
2009-09-25 00:57:00,1.60415,1.60415,1.6041,1.6041,10000000.0
2009-09-25 00:58:00,1.60415,1.60415,1.60405,1.60405,12500000.0
2009-09-25 00:59:00,1.60405,1.60405,1.60365,1.60375,7000000.0
2009-09-25 01:00:00,1.60365,1.6038,1.60365,1.60375,31200000.0
2009-09-25 01:01:00,1.60365,1.6037,1.60365,1.60365,5000000.0
2009-09-25 01:02:00,1.60365,1.6043,1.60365,1.6042,30300000.0
2009-09-25 01:03:00,1.6042,1.60455,1.6042,1.60455,16000000.0
2009-09-25 01:04:00,1.6045,1.6045,1.60445,1.6045,7000000.0
2009-09-25 01:05:00,1.6045,1.60455,1.6042,1.6042,31400000.0
2009-09-25 01:06:00,1.60425,1.60425,1.6026,1.60265,151070000.0
2009-09-25 01:07:00,1.60265,1.60325,1.6026,1.60315,50900000.0
2009-09-25 01:08:00,1.60315,1.60315,1.60245,1.6026,77100000.0
2009-09-25 01:09:00,1.60255,1.6026,1.60225,1.6023,62700000.0
2009-09-25 01:10:00,1.60235,1.60265,1.6022,1.6022,55700000.0
2009-09-25 01:11:00,1.6022,1.60235,1.6022,1.6023,35200000.0
2009-09-25 01:12:00,1.6023,1.6024,1.6022,1.6024,36200000.0
2009-09-25 01:13:00,1.6024,1.6024,1.6024,1.6024,11000000.0
2009-09-25 01:14:00,1.6024,1.6024,1.60225,1.60225,13200000.0
2009-09-25 01:15:00,1.60225,1.60235,1.60225,1.60235,5800000.0
2009-09-25 01:16:00,1.60235,1.6024,1.60235,1.60235,9000000.0
2009-09-25 01:17:00,1.60235,1.6024,1.60235,1.60235,3000000.0
2009-09-25 01:18:00,1.60235,1.60235,1.6023,1.60235,5000000.0
2009-09-25 01:19:00,1.60245,1.60245,1.6023,1.6023,9600000.0
2009-09-25 01:20:00,1.6023,1.6024,1.6022,1.60225,23000000.0
2009-09-25 01:21:00,1.60225,1.6023,1.60175,1.6018,84100000.0
2009-09-25 01:22:00,1.6018,1.6023,1.6018,1.6021,49800000.0
2009-09-25 01:23:00,1.6021,1.60235,1.602,1.6023,47100000.0
2009-09-25 01:24:00,1.6023,1.60245,1.60225,1.60225,69700000.0
2009-09-25 01:25:00,1.60225,1.60245,1.6021,1.60225,135700000.0
2009-09-25 01:26:00,1.60225,1.60225,1.6022,1.6022,17500000.0
2009-09-25 01:27:00,1.6022,1.6022,1.60185,1.6021,146100000.0
2009-09-25 01:28:00,1.6021,1.60225,1.6021,1.60225,94200000.0
2009-09-25 01:29:00,1.60225,1.60225,1.6019,1.60195,37000000.0
2009-09-25 01:30:00,1.60195,1.60195,1.60165,1.6019,59800000.0
2009-09-25 01:31:00,1.60205,1.6022,1.60185,1.60185,67300000.0
2009-09-25 01:32:00,1.60185,1.60205,1.60175,1.60185,46000000.0
2009-09-25 01:33:00,1.6018,1.6022,1.60175,1.60215,133000000.0
2009-09-25 01:34:00,1.60215,1.60215,1.60185,1.60205,64200000.0
2009-09-25 01:35:00,1.602,1.60205,1.60185,1.60205,49100000.0
2009-09-25 01:36:00,1.60205,1.60205,1.60195,1.602,28000000.0
2009-09-25 01:37:00,1.602,1.60205,1.6017,1.6017,102300000.0
2009-09-25 01:38:00,1.6017,1.6018,1.6017,1.6018,23400000.0
2009-09-25 01:39:00,1.6018,1.6018,1.6017,1.6017,38700000.0
2009-09-25 01:40:00,1.60165,1.60165,1.60115,1.60165,92200000.0
2009-09-25 01:41:00,1.6017,1.6017,1.60105,1.60115,91800000.0
2009-09-25 01:42:00,1.60115,1.60125,1.60095,1.60105,112000000.0
2009-09-25 01:43:00,1.601,1.601,1.6006,1.6007,403300000.0
2009-09-25 01:44:00,1.6007,1.6012,1.60065,1.6011,116500000.0
2009-09-25 01:45:00,1.6011,1.6011,1.5989,1.5989,178500000.0
2009-09-25 01:46:00,1.59905,1.5992,1.598,1.59815,318000000.0
2009-09-25 01:47:00,1.598,1.59835,1.59785,1.59835,325900001.0
2009-09-25 01:48:00,1.59835,1.5985,1.59795,1.5981,128700000.0
2009-09-25 01:49:00,1.59815,1.5984,1.5959,1.5959,287100000.0
2009-09-25 01:50:00,1.5961,1.5962,1.59385,1.594,289299998.0
2009-09-25 01:51:00,1.594,1.5943,1.59155,1.59175,270400000.0
2009-09-25 01:52:00,1.59175,1.59275,1.5915,1.5927,268500000.0
2009-09-25 01:53:00,1.59285,1.5947,1.5927,1.5946,191000000.0
2009-09-25 01:54:00,1.59465,1.5955,1.59465,1.59525,209150000.0
2009-09-25 01:55:00,1.5952,1.59525,1.5923,1.59255,172800000.0
2009-09-25 01:56:00,1.5926,1.5944,1.59255,1.5944,127800000.0
2009-09-25 01:57:00,1.59425,1.5952,1.5942,1.59485,213400000.0
2009-09-25 01:58:00,1.59495,1.5952,1.5934,1.5934,170000000.0
2009-09-25 01:59:00,1.5935,1.59465,1.59335,1.59465,109100000.0
2009-09-25 02:00:00,1.59465,1.59545,1.59465,1.59515,143600000.0
2009-09-25 02:01:00,1.59515,1.5961,1.59515,1.5961,191200000.0
2009-09-25 02:02:00,1.596,1.5968,1.5959,1.5965,118900000.0
2009-09-25 02:03:00,1.59645,1.59645,1.59545,1.5955,143200000.0
2009-09-25 02:04:00,1.5955,1.59605,1.5955,1.5959,115700000.0
2009-09-25 02:05:00,1.5959,1.5966,1.5959,1.5964,92700000.0
2009-09-25 02:06:00,1.59635,1.5964,1.5954,1.5954,127400000.0
2009-09-25 02:07:00,1.59545,1.59605,1.59535,1.596,88700000.0
2009-09-25 02:08:00,1.59605,1.59625,1.59575,1.59575,106000000.0
2009-09-25 02:09:00,1.59575,1.596,1.5957,1.5958,44700000.0
2009-09-25 02:10:00,1.59585,1.5959,1.5948,1.5948,141800000.0
2009-09-25 02:11:00,1.59485,1.59485,1.5945,1.5947,151900000.0
2009-09-25 02:12:00,1.5947,1.59585,1.59465,1.59575,87200000.0
2009-09-25 02:13:00,1.5958,1.5958,1.59555,1.59565,45100000.0
2009-09-25 02:14:00,1.5957,1.5962,1.59565,1.59615,83500000.0
2009-09-25 02:15:00,1.5961,1.5961,1.59515,1.5953,131700000.0
2009-09-25 02:16:00,1.5953,1.5956,1.59525,1.59555,49000000.0
2009-09-25 02:17:00,1.59555,1.5956,1.59505,1.5951,87500000.0
2009-09-25 02:18:00,1.59515,1.59535,1.59455,1.59465,134000000.0
2009-09-25 02:19:00,1.5947,1.59495,1.5944,1.59455,97900000.0
2009-09-25 02:20:00,1.59455,1.59485,1.5943,1.5943,107900000.0
2009-09-25 02:21:00,1.5943,1.5945,1.59385,1.594,141500000.0
2009-09-25 02:22:00,1.59395,1.59415,1.5938,1.59405,106440000.0
2009-09-25 02:23:00,1.59425,1.59435,1.5939,1.59415,87100000.0
2009-09-25 02:24:00,1.59415,1.59455,1.59385,1.5941,66300000.0
2009-09-25 02:25:00,1.5941,1.5943,1.59365,1.5938,89500000.0
2009-09-25 02:26:00,1.59375,1.59375,1.5933,1.59365,178400000.0
2009-09-25 02:27:00,1.59365,1.59365,1.5932,1.59355,47100000.0
2009-09-25 02:28:00,1.59355,1.5936,1.59335,1.5935,80300000.0
2009-09-25 02:29:00,1.5935,1.5935,1.5931,1.5934,118800000.0
2009-09-25 02:30:00,1.59335,1.59355,1.5933,1.5935,83000000.0
2009-09-25 02:31:00,1.5935,1.5936,1.59345,1.5936,17000000.0
2009-09-25 02:32:00,1.5936,1.5938,1.59355,1.59375,53800000.0
2009-09-25 02:33:00,1.59375,1.59375,1.59365,1.59365,27000000.0
2009-09-25 02:34:00,1.59365,1.5937,1.59345,1.59345,69800000.0
2009-09-25 02:35:00,1.5935,1.59355,1.59335,1.5935,82400000.0
2009-09-25 02:36:00,1.5935,1.5938,1.59345,1.5938,73300000.0
2009-09-25 02:37:00,1.59375,1.5943,1.5937,1.5942,116400000.0
2009-09-25 02:38:00,1.59425,1.5946,1.59425,1.5945,71400000.0
2009-09-25 02:39:00,1.5945,1.59485,1.5945,1.5947,102700000.0
2009-09-25 02:40:00,1.5946,1.5946,1.59405,1.5941,87000000.0
2009-09-25 02:41:00,1.59405,1.5941,1.5937,1.5938,71100000.0
2009-09-25 02:42:00,1.5938,1.594,1.59355,1.594,67200000.0
2009-09-25 02:43:00,1.594,1.59405,1.59385,1.59405,49300000.0
2009-09-25 02:44:00,1.59405,1.5945,1.594,1.5943,62400000.0
2009-09-25 02:45:00,1.59425,1.5945,1.59405,1.5942,136100000.0
2009-09-25 02:46:00,1.5942,1.59425,1.59405,1.59405,104100000.0
2009-09-25 02:47:00,1.5941,1.5941,1.59285,1.59315,203800000.0
2009-09-25 02:48:00,1.59325,1.59335,1.5928,1.59325,118100000.0
2009-09-25 02:49:00,1.59325,1.59355,1.593,1.59355,52600000.0
2009-09-25 02:50:00,1.59355,1.59355,1.59315,1.59315,81000000.0
2009-09-25 02:51:00,1.59315,1.5933,1.59225,1.5923,262700000.0
2009-09-25 02:52:00,1.59225,1.59225,1.5918,1.5919,262700000.0
2009-09-25 02:53:00,1.5919,1.59195,1.59165,1.5919,330200000.0
2009-09-25 02:54:00,1.5919,1.5926,1.5918,1.59255,114000000.0
2009-09-25 02:55:00,1.59245,1.59285,1.59215,1.59245,232600000.0
2009-09-25 02:56:00,1.59245,1.59265,1.59195,1.59265,181900000.0
2009-09-25 02:57:00,1.59265,1.59295,1.5926,1.5926,153400000.0
2009-09-25 02:58:00,1.5926,1.5933,1.5926,1.5933,173000000.0
2009-09-25 02:59:00,1.5933,1.5933,1.593,1.5931,143600000.0
2009-09-25 03:00:00,1.5931,1.59365,1.5931,1.5931,110370000.0
2009-09-25 03:01:00,1.5931,1.5931,1.59245,1.5926,112100000.0
2009-09-25 03:02:00,1.59265,1.5928,1.59255,1.5928,50400000.0
2009-09-25 03:03:00,1.5929,1.5929,1.5926,1.5928,75800000.0
2009-09-25 03:04:00,1.5928,1.5931,1.5928,1.593,118800000.0
2009-09-25 03:05:00,1.593,1.59365,1.59295,1.59315,177600000.0
2009-09-25 03:06:00,1.5931,1.59335,1.5931,1.59335,37900000.0
2009-09-25 03:07:00,1.59335,1.5937,1.59335,1.59355,46900000.0
2009-09-25 03:08:00,1.5935,1.5935,1.59265,1.59265,155500000.0
2009-09-25 03:09:00,1.5927,1.59285,1.5926,1.59265,165500000.0
2009-09-25 03:10:00,1.59265,1.5927,1.59235,1.5927,69500000.0
2009-09-25 03:11:00,1.59265,1.5928,1.59265,1.5928,28000000.0
2009-09-25 03:12:00,1.5928,1.59305,1.5927,1.59285,65600000.0
2009-09-25 03:13:00,1.59285,1.5932,1.59285,1.5932,33400000.0
2009-09-25 03:14:00,1.5932,1.59325,1.5932,1.59325,39000000.0
2009-09-25 03:15:00,1.59325,1.59325,1.5929,1.5929,26000000.0
2009-09-25 03:16:00,1.5929,1.5929,1.59235,1.59265,94400000.0
2009-09-25 03:17:00,1.59265,1.5927,1.5926,1.5926,32200000.0
2009-09-25 03:18:00,1.5926,1.59305,1.5926,1.59285,70100000.0
2009-09-25 03:19:00,1.5928,1.5929,1.59245,1.59245,98100000.0
2009-09-25 03:20:00,1.59245,1.59255,1.59195,1.592,100600000.0
2009-09-25 03:21:00,1.59195,1.5926,1.59195,1.5924,60300000.0
2009-09-25 03:22:00,1.59245,1.59305,1.59245,1.593,77900000.0
2009-09-25 03:23:00,1.593,1.593,1.5927,1.59295,53700000.0
2009-09-25 03:24:00,1.59295,1.59345,1.59295,1.59305,97300000.0
2009-09-25 03:25:00,1.59305,1.59355,1.59305,1.5935,168300000.0
2009-09-25 03:26:00,1.5933,1.5933,1.59285,1.5931,106800000.0
2009-09-25 03:27:00,1.5931,1.59345,1.59295,1.593,58300000.0
2009-09-25 03:28:00,1.593,1.59335,1.593,1.59335,43800000.0
2009-09-25 03:29:00,1.59335,1.59335,1.59275,1.5928,107500000.0
2009-09-25 03:30:00,1.5928,1.5931,1.5923,1.5923,235100000.0
2009-09-25 03:31:00,1.5923,1.59255,1.59215,1.5925,105400000.0
2009-09-25 03:32:00,1.59245,1.59295,1.59245,1.5926,191600000.0
2009-09-25 03:33:00,1.59265,1.5928,1.59255,1.59255,89500000.0
2009-09-25 03:34:00,1.59255,1.59275,1.59255,1.5927,204800000.0
2009-09-25 03:35:00,1.5927,1.59295,1.59265,1.5929,194900000.0
2009-09-25 03:36:00,1.5929,1.59315,1.5928,1.59305,233200000.0
2009-09-25 03:37:00,1.593,1.59335,1.593,1.5933,157000000.0
2009-09-25 03:38:00,1.5933,1.5934,1.5933,1.5933,78600000.0
2009-09-25 03:39:00,1.5933,1.5934,1.5932,1.5932,37500000.0
2009-09-25 03:40:00,1.5932,1.59325,1.59295,1.5932,190800000.0
2009-09-25 03:41:00,1.5932,1.59375,1.59315,1.59375,127500000.0
2009-09-25 03:42:00,1.59375,1.59385,1.59355,1.59385,133000000.0
2009-09-25 03:43:00,1.59385,1.59405,1.5936,1.5937,84480000.0
2009-09-25 03:44:00,1.59375,1.59425,1.5937,1.59425,78200000.0
2009-09-25 03:45:00,1.5941,1.59425,1.594,1.59425,151500000.0
2009-09-25 03:46:00,1.59425,1.5945,1.59415,1.5942,44200000.0
2009-09-25 03:47:00,1.5942,1.5943,1.59405,1.59425,85400000.0
2009-09-25 03:48:00,1.59425,1.5945,1.59415,1.59415,51300000.0
2009-09-25 03:49:00,1.59415,1.59435,1.59405,1.59425,91100000.0
2009-09-25 03:50:00,1.59415,1.59415,1.5932,1.5933,107500000.0
2009-09-25 03:51:00,1.5933,1.5935,1.5932,1.5935,131200000.0
2009-09-25 03:52:00,1.59375,1.5938,1.5936,1.5936,26600000.0
2009-09-25 03:53:00,1.5936,1.5937,1.59355,1.5936,31800000.0
2009-09-25 03:54:00,1.59365,1.59365,1.593,1.59305,69600000.0
2009-09-25 03:55:00,1.59305,1.5935,1.59305,1.5935,51900000.0
2009-09-25 03:56:00,1.5935,1.5938,1.5935,1.5936,48800000.0
2009-09-25 03:57:00,1.5936,1.59365,1.59355,1.5936,22000000.0
2009-09-25 03:58:00,1.59365,1.5937,1.59365,1.59365,8000000.0
2009-09-25 03:59:00,1.5936,1.59375,1.5933,1.5933,85700000.0
2009-09-25 04:00:00,1.59325,1.59355,1.5932,1.59345,156500000.0
2009-09-25 04:01:00,1.59335,1.5934,1.59335,1.59335,17900000.0
2009-09-25 04:02:00,1.59335,1.59355,1.59335,1.5934,65400000.0
2009-09-25 04:03:00,1.59345,1.5935,1.59335,1.5934,72600000.0
2009-09-25 04:04:00,1.59335,1.59335,1.5931,1.5932,65900000.0
2009-09-25 04:05:00,1.5932,1.59325,1.5932,1.5932,6000000.0
2009-09-25 04:06:00,1.5932,1.5932,1.5929,1.59295,40900000.0
2009-09-25 04:07:00,1.59295,1.59345,1.59295,1.59325,80800000.0
2009-09-25 04:08:00,1.59325,1.59325,1.5931,1.59315,68500000.0
2009-09-25 04:09:00,1.59315,1.5932,1.5929,1.59305,64600000.0
2009-09-25 04:10:00,1.5931,1.59355,1.59305,1.5933,93900000.0
2009-09-25 04:11:00,1.5933,1.5933,1.59315,1.59325,22300000.0
2009-09-25 04:12:00,1.5933,1.59345,1.59325,1.59335,72000000.0
2009-09-25 04:13:00,1.59335,1.5936,1.59335,1.5936,43300000.0
2009-09-25 04:14:00,1.5936,1.5936,1.59315,1.59335,64400000.0
2009-09-25 04:15:00,1.59335,1.59405,1.59335,1.59365,88700000.0
2009-09-25 04:16:00,1.59365,1.5937,1.5936,1.5937,63900000.0
2009-09-25 04:17:00,1.5937,1.5937,1.5936,1.5937,49300000.0
2009-09-25 04:18:00,1.5937,1.5937,1.59355,1.5937,117500000.0
2009-09-25 04:19:00,1.5937,1.5941,1.59365,1.59405,141300000.0
2009-09-25 04:20:00,1.59405,1.59435,1.59405,1.5941,104100000.0
2009-09-25 04:21:00,1.59415,1.5943,1.59405,1.5941,86000000.0
2009-09-25 04:22:00,1.5941,1.5942,1.594,1.59415,22600000.0
2009-09-25 04:23:00,1.5941,1.5942,1.59375,1.59375,76500000.0
2009-09-25 04:24:00,1.59375,1.5938,1.5935,1.59355,132200000.0
2009-09-25 04:25:00,1.59355,1.59365,1.5935,1.5936,92900000.0
2009-09-25 04:26:00,1.5937,1.59375,1.59365,1.59365,122600000.0
2009-09-25 04:27:00,1.59365,1.59365,1.59335,1.59335,61100000.0
2009-09-25 04:28:00,1.59335,1.5934,1.59325,1.59335,59200000.0
2009-09-25 04:29:00,1.59335,1.59335,1.59325,1.59335,62000000.0
2009-09-25 04:30:00,1.59325,1.5937,1.59315,1.5937,169800000.0
2009-09-25 04:31:00,1.5937,1.5941,1.5937,1.594,65000000.0
2009-09-25 04:32:00,1.59395,1.5942,1.59395,1.5942,23700000.0
2009-09-25 04:33:00,1.59415,1.59415,1.59395,1.59405,39100000.0
2009-09-25 04:34:00,1.59405,1.59435,1.594,1.5942,96500000.0
2009-09-25 04:35:00,1.5942,1.59435,1.59405,1.5941,33900000.0
2009-09-25 04:36:00,1.59415,1.59445,1.59405,1.59405,25700000.0
2009-09-25 04:37:00,1.5941,1.59495,1.59405,1.5949,71500000.0
2009-09-25 04:38:00,1.595,1.595,1.59435,1.59445,162900000.0
2009-09-25 04:39:00,1.59445,1.59445,1.5942,1.5943,90800000.0
2009-09-25 04:40:00,1.5943,1.5943,1.59425,1.5943,16000000.0
2009-09-25 04:41:00,1.5943,1.59435,1.59415,1.59425,40400000.0
2009-09-25 04:42:00,1.59425,1.59455,1.59425,1.5944,55700000.0
2009-09-25 04:43:00,1.5944,1.59475,1.59435,1.59475,52300000.0
2009-09-25 04:44:00,1.59475,1.59505,1.59475,1.59505,35600000.0
2009-09-25 04:45:00,1.59505,1.59505,1.59495,1.59495,14400000.0
2009-09-25 04:46:00,1.59495,1.59505,1.59495,1.59505,73800000.0
2009-09-25 04:47:00,1.59505,1.59515,1.59495,1.59515,64200000.0
2009-09-25 04:48:00,1.59515,1.5952,1.5951,1.5952,71300000.0
2009-09-25 04:49:00,1.59525,1.5955,1.5952,1.5955,33600000.0
2009-09-25 04:50:00,1.59555,1.59575,1.59555,1.5957,183200000.0
2009-09-25 04:51:00,1.5957,1.5957,1.59565,1.5957,31500000.0
2009-09-25 04:52:00,1.5957,1.5957,1.5955,1.5955,31400000.0
2009-09-25 04:53:00,1.59545,1.5955,1.59525,1.59525,95200000.0
2009-09-25 04:54:00,1.59525,1.59525,1.595,1.595,89200000.0
2009-09-25 04:55:00,1.595,1.59515,1.59485,1.59485,23400000.0
2009-09-25 04:56:00,1.59485,1.5954,1.59485,1.59515,39000000.0
2009-09-25 04:57:00,1.59515,1.59515,1.59505,1.5951,33400000.0
2009-09-25 04:58:00,1.5953,1.5956,1.5952,1.5954,65800000.0
2009-09-25 04:59:00,1.5954,1.59555,1.5953,1.5955,37600000.0
2009-09-25 05:00:00,1.5955,1.5955,1.5954,1.5955,25000000.0
2009-09-25 05:01:00,1.59545,1.59555,1.5954,1.5955,29300000.0
2009-09-25 05:02:00,1.5955,1.59555,1.59525,1.59545,93900000.0
2009-09-25 05:03:00,1.59545,1.59545,1.5952,1.59525,37800000.0
2009-09-25 05:04:00,1.59525,1.5953,1.595,1.595,161000000.0
2009-09-25 05:05:00,1.59495,1.5951,1.59495,1.59505,29500000.0
2009-09-25 05:06:00,1.59505,1.59505,1.59505,1.59505,6000000.0
2009-09-25 05:07:00,1.59505,1.5951,1.59505,1.5951,7800000.0
2009-09-25 05:08:00,1.59505,1.59505,1.5949,1.59495,27100000.0
2009-09-25 05:09:00,1.59485,1.59495,1.5947,1.5948,69800000.0
2009-09-25 05:10:00,1.59475,1.5948,1.59475,1.59475,34100000.0
2009-09-25 05:11:00,1.59475,1.59485,1.59475,1.59485,35000000.0
2009-09-25 05:12:00,1.59485,1.5949,1.5946,1.5946,53800000.0
2009-09-25 05:13:00,1.59465,1.5947,1.59455,1.5947,64600000.0
2009-09-25 05:14:00,1.5947,1.5947,1.59455,1.5946,38100000.0
2009-09-25 05:15:00,1.59455,1.59475,1.59455,1.59465,24800000.0
2009-09-25 05:16:00,1.59465,1.5947,1.59465,1.59465,15100000.0
2009-09-25 05:17:00,1.59465,1.59475,1.5946,1.59465,29200000.0
2009-09-25 05:18:00,1.5947,1.5947,1.5946,1.5946,31000000.0
2009-09-25 05:19:00,1.59455,1.5948,1.5944,1.5946,66700000.0
2009-09-25 05:20:00,1.59465,1.59475,1.59465,1.5947,37500000.0
2009-09-25 05:21:00,1.59465,1.5948,1.5946,1.5946,31700000.0
2009-09-25 05:22:00,1.5946,1.5947,1.59445,1.59455,54300000.0
2009-09-25 05:23:00,1.5945,1.59455,1.5944,1.5945,18500000.0
2009-09-25 05:24:00,1.5947,1.5948,1.59465,1.5947,31500000.0
2009-09-25 05:25:00,1.5947,1.59475,1.5945,1.5945,47900000.0
2009-09-25 05:26:00,1.5945,1.59455,1.5944,1.5944,66500000.0
2009-09-25 05:27:00,1.5944,1.5946,1.5943,1.59445,132400000.0
2009-09-25 05:28:00,1.5944,1.59455,1.5943,1.59445,57100000.0
2009-09-25 05:29:00,1.59445,1.5946,1.59445,1.5945,65800000.0
2009-09-25 05:30:00,1.5945,1.59455,1.59445,1.59445,103800000.0
2009-09-25 05:31:00,1.59445,1.59505,1.59445,1.59495,67300000.0
2009-09-25 05:32:00,1.5949,1.59515,1.5948,1.59495,67600000.0
2009-09-25 05:33:00,1.59495,1.5951,1.5949,1.59505,39700000.0
2009-09-25 05:34:00,1.59505,1.59505,1.5944,1.5945,122900000.0
2009-09-25 05:35:00,1.5945,1.5949,1.5944,1.59475,50800000.0
2009-09-25 05:36:00,1.59475,1.5949,1.59465,1.59465,54900000.0
2009-09-25 05:37:00,1.59465,1.59465,1.5946,1.5946,27600000.0
2009-09-25 05:38:00,1.5946,1.59465,1.59455,1.59455,14100000.0
2009-09-25 05:39:00,1.5946,1.5947,1.59455,1.5946,23900000.0
2009-09-25 05:40:00,1.5946,1.5949,1.5946,1.59465,51900000.0
2009-09-25 05:41:00,1.59465,1.5947,1.5944,1.5945,82200000.0
2009-09-25 05:42:00,1.5946,1.5946,1.5946,1.5946,13000000.0
2009-09-25 05:43:00,1.5946,1.595,1.59455,1.5948,79200000.0
2009-09-25 05:44:00,1.5948,1.59495,1.5947,1.5948,101200000.0
2009-09-25 05:45:00,1.5948,1.5948,1.5946,1.5946,50300000.0
2009-09-25 05:46:00,1.59465,1.5948,1.5946,1.5948,36700000.0
2009-09-25 05:47:00,1.5948,1.5948,1.5947,1.59475,58700000.0
2009-09-25 05:48:00,1.59475,1.5949,1.59475,1.5949,29000000.0
2009-09-25 05:49:00,1.5949,1.5949,1.5949,1.5949,2000000.0
2009-09-25 05:50:00,1.59485,1.5949,1.5948,1.5948,23100000.0
2009-09-25 05:51:00,1.59475,1.59495,1.59475,1.59485,80300000.0
2009-09-25 05:52:00,1.59485,1.5949,1.5947,1.59475,76600000.0
2009-09-25 05:53:00,1.5948,1.595,1.5948,1.59495,110800000.0
2009-09-25 05:54:00,1.59495,1.59505,1.5949,1.595,74700000.0
2009-09-25 05:55:00,1.595,1.5957,1.595,1.5957,96000000.0
2009-09-25 05:56:00,1.59575,1.59595,1.59565,1.59565,131400000.0
2009-09-25 05:57:00,1.59565,1.5958,1.59555,1.5957,33600000.0
2009-09-25 05:58:00,1.5957,1.5958,1.5956,1.59575,29500000.0
2009-09-25 05:59:00,1.5957,1.59575,1.59545,1.5955,26500000.0
2009-09-25 06:00:00,1.5955,1.5956,1.59535,1.5954,94800000.0
2009-09-25 06:01:00,1.5954,1.59585,1.5953,1.59585,83100000.0
2009-09-25 06:02:00,1.5958,1.5958,1.59555,1.59555,65200000.0
2009-09-25 06:03:00,1.59545,1.5956,1.59535,1.59555,87100000.0
2009-09-25 06:04:00,1.59565,1.5958,1.5956,1.5956,50900000.0
2009-09-25 06:05:00,1.5956,1.59595,1.5956,1.59585,21200000.0
2009-09-25 06:06:00,1.59585,1.5959,1.59575,1.5959,18600000.0
2009-09-25 06:07:00,1.59585,1.59595,1.5958,1.5958,39800000.0
2009-09-25 06:08:00,1.5959,1.5961,1.5959,1.596,19800000.0
2009-09-25 06:09:00,1.59585,1.5959,1.5957,1.5957,42800000.0
2009-09-25 06:10:00,1.5957,1.59575,1.5957,1.59575,45600000.0
2009-09-25 06:11:00,1.59575,1.5967,1.59575,1.59625,220300000.0
2009-09-25 06:12:00,1.59625,1.59625,1.59605,1.59605,131300000.0
2009-09-25 06:13:00,1.59605,1.59605,1.59525,1.59545,268800000.0
2009-09-25 06:14:00,1.59545,1.5959,1.5954,1.59565,199500000.0
2009-09-25 06:15:00,1.59565,1.59595,1.5956,1.59575,69400000.0
2009-09-25 06:16:00,1.59575,1.59615,1.5957,1.59615,49600000.0
2009-09-25 06:17:00,1.59615,1.59645,1.59615,1.5963,128400000.0
2009-09-25 06:18:00,1.5963,1.5966,1.59625,1.5966,130200000.0
2009-09-25 06:19:00,1.59665,1.5967,1.5965,1.5966,211499999.0
2009-09-25 06:20:00,1.59665,1.5968,1.5966,1.5968,84300000.0
2009-09-25 06:21:00,1.59685,1.5977,1.59685,1.59755,167900000.0
2009-09-25 06:22:00,1.59755,1.5979,1.59755,1.5979,71300000.0
2009-09-25 06:23:00,1.5979,1.59815,1.59765,1.5979,158300000.0
2009-09-25 06:24:00,1.5979,1.5979,1.5969,1.59705,205200000.0
2009-09-25 06:25:00,1.59705,1.59725,1.5967,1.5972,168800000.0
2009-09-25 06:26:00,1.5972,1.59735,1.5968,1.5968,173100000.0
2009-09-25 06:27:00,1.5968,1.5969,1.5962,1.59685,154000000.0
2009-09-25 06:28:00,1.59685,1.5972,1.59675,1.59715,36000000.0
2009-09-25 06:29:00,1.59715,1.59765,1.59715,1.59745,36200000.0
2009-09-25 06:30:00,1.59735,1.59755,1.5971,1.59745,88200000.0
2009-09-25 06:31:00,1.5975,1.5986,1.5974,1.59835,377100000.0
2009-09-25 06:32:00,1.59835,1.59975,1.59835,1.5994,442100000.0
2009-09-25 06:33:00,1.5994,1.59955,1.59895,1.5991,301800000.0
2009-09-25 06:34:00,1.5992,1.5994,1.5984,1.5993,263300000.0
2009-09-25 06:35:00,1.5993,1.60005,1.5993,1.6,205500000.0
2009-09-25 06:36:00,1.6,1.6001,1.59955,1.5996,128800000.0
2009-09-25 06:37:00,1.5996,1.5998,1.59905,1.5993,137500000.0
2009-09-25 06:38:00,1.59925,1.59925,1.59855,1.59855,208900000.0
2009-09-25 06:39:00,1.5986,1.5987,1.5985,1.59855,185300000.0
2009-09-25 06:40:00,1.59855,1.59875,1.5985,1.59855,282100000.0
2009-09-25 06:41:00,1.59855,1.59895,1.59855,1.59895,133800000.0
2009-09-25 06:42:00,1.59895,1.6005,1.59895,1.60045,233100000.0
2009-09-25 06:43:00,1.60045,1.60075,1.59985,1.60065,151200000.0
2009-09-25 06:44:00,1.60065,1.60065,1.6002,1.60025,243900000.0
2009-09-25 06:45:00,1.60025,1.60025,1.6,1.6001,121300000.0
2009-09-25 06:46:00,1.60035,1.6008,1.6003,1.60055,293700000.0
2009-09-25 06:47:00,1.60055,1.60105,1.60045,1.601,193500000.0
2009-09-25 06:48:00,1.601,1.6015,1.601,1.6014,237540000.0
2009-09-25 06:49:00,1.6014,1.6015,1.60025,1.6006,469400000.0
2009-09-25 06:50:00,1.60065,1.60105,1.6001,1.6007,349100000.0
2009-09-25 06:51:00,1.6007,1.60095,1.60045,1.6006,292500000.0
2009-09-25 06:52:00,1.6006,1.6007,1.6004,1.60045,388100000.0
2009-09-25 06:53:00,1.60045,1.60045,1.6003,1.60045,276900000.0
2009-09-25 06:54:00,1.60045,1.60045,1.6,1.60005,192300000.0
2009-09-25 06:55:00,1.60005,1.60005,1.59985,1.59995,133200000.0
2009-09-25 06:56:00,1.59995,1.6005,1.59985,1.6003,95000000.0
2009-09-25 06:57:00,1.6003,1.60065,1.60015,1.6002,74100000.0
2009-09-25 06:58:00,1.60015,1.6005,1.5999,1.6005,206000000.0
2009-09-25 06:59:00,1.6005,1.60075,1.60025,1.60025,333500000.0
2009-09-25 07:00:00,1.60025,1.6007,1.6002,1.6007,217500000.0
2009-09-25 07:01:00,1.60075,1.60195,1.60075,1.6014,167100000.0
2009-09-25 07:02:00,1.60135,1.60155,1.60125,1.60145,185400000.0
2009-09-25 07:03:00,1.60145,1.60145,1.60055,1.60065,278900000.0
2009-09-25 07:04:00,1.6006,1.60095,1.6006,1.60075,139300000.0
2009-09-25 07:05:00,1.60075,1.6012,1.60075,1.6012,105800000.0
2009-09-25 07:06:00,1.6012,1.60125,1.6011,1.60125,80600000.0
2009-09-25 07:07:00,1.6013,1.6017,1.60095,1.60155,193900000.0
2009-09-25 07:08:00,1.60165,1.60205,1.60155,1.60205,93000000.0
2009-09-25 07:09:00,1.60205,1.6022,1.60185,1.6019,123700000.0
2009-09-25 07:10:00,1.6019,1.60245,1.6018,1.6024,134100000.0
2009-09-25 07:11:00,1.6024,1.6028,1.6024,1.6026,146300000.0
2009-09-25 07:12:00,1.6026,1.6027,1.6023,1.6023,49600000.0
2009-09-25 07:13:00,1.60225,1.6023,1.60175,1.60175,81500000.0
2009-09-25 07:14:00,1.6018,1.602,1.60175,1.60175,65100000.0
2009-09-25 07:15:00,1.6018,1.602,1.6011,1.6011,110400000.0
2009-09-25 07:16:00,1.60115,1.60115,1.6007,1.60075,94200000.0
2009-09-25 07:17:00,1.60075,1.60095,1.6004,1.60095,100300000.0
2009-09-25 07:18:00,1.60095,1.60115,1.60085,1.60095,47100000.0
2009-09-25 07:19:00,1.60095,1.60095,1.60065,1.6008,52900000.0
2009-09-25 07:20:00,1.6008,1.60095,1.6008,1.60085,34600000.0
2009-09-25 07:21:00,1.60085,1.60085,1.59965,1.59995,218300000.0
2009-09-25 07:22:00,1.59995,1.6003,1.59985,1.6002,49100000.0
2009-09-25 07:23:00,1.6002,1.6002,1.59955,1.60005,55600000.0
2009-09-25 07:24:00,1.60015,1.60015,1.59975,1.59975,80700000.0
2009-09-25 07:25:00,1.5998,1.59995,1.5993,1.5996,157600000.0
2009-09-25 07:26:00,1.59955,1.6001,1.59955,1.6,135300000.0
2009-09-25 07:27:00,1.6002,1.60035,1.60005,1.60035,62800000.0
2009-09-25 07:28:00,1.6003,1.6003,1.6,1.60005,52600000.0
2009-09-25 07:29:00,1.60005,1.60015,1.5998,1.60005,59000000.0
2009-09-25 07:30:00,1.60015,1.60025,1.59995,1.6001,109700000.0
2009-09-25 07:31:00,1.6001,1.6002,1.5996,1.5997,110600000.0
2009-09-25 07:32:00,1.5997,1.59975,1.5996,1.59965,54200000.0
2009-09-25 07:33:00,1.5997,1.59995,1.59965,1.59965,49000000.0
2009-09-25 07:34:00,1.59965,1.59965,1.5992,1.59925,114200000.0
2009-09-25 07:35:00,1.5993,1.5993,1.599,1.59905,90400000.0
2009-09-25 07:36:00,1.59905,1.5991,1.59895,1.5991,78500000.0
2009-09-25 07:37:00,1.59915,1.5995,1.59915,1.5994,76800000.0
2009-09-25 07:38:00,1.5994,1.6006,1.5994,1.60055,116300000.0
2009-09-25 07:39:00,1.60055,1.6006,1.60025,1.60025,124400000.0
2009-09-25 07:40:00,1.60025,1.60035,1.59995,1.6001,109700000.0
2009-09-25 07:41:00,1.60015,1.60025,1.60015,1.6002,20000000.0
2009-09-25 07:42:00,1.6002,1.6006,1.60015,1.6005,85600000.0
2009-09-25 07:43:00,1.6005,1.60065,1.60045,1.60055,38700000.0
2009-09-25 07:44:00,1.6004,1.6005,1.60025,1.6004,58300000.0
2009-09-25 07:45:00,1.60045,1.60055,1.59985,1.6,89000000.0
2009-09-25 07:46:00,1.59995,1.60015,1.5999,1.60015,42000000.0
2009-09-25 07:47:00,1.6002,1.6005,1.60015,1.6004,89500000.0
2009-09-25 07:48:00,1.6006,1.60105,1.60055,1.60105,92200000.0
2009-09-25 07:49:00,1.60105,1.60135,1.60105,1.60105,40800000.0
2009-09-25 07:50:00,1.60105,1.60115,1.60095,1.60095,54100000.0
2009-09-25 07:51:00,1.60105,1.6012,1.6009,1.6011,93700000.0
2009-09-25 07:52:00,1.6011,1.6011,1.60095,1.60095,23600000.0
2009-09-25 07:53:00,1.601,1.60105,1.60095,1.60105,18200000.0
2009-09-25 07:54:00,1.601,1.60105,1.60095,1.60095,41500000.0
2009-09-25 07:55:00,1.60095,1.60105,1.60095,1.60105,29100000.0
2009-09-25 07:56:00,1.601,1.6011,1.60095,1.601,61500000.0
2009-09-25 07:57:00,1.601,1.6014,1.601,1.60115,109400000.0
2009-09-25 07:58:00,1.6012,1.6013,1.601,1.6013,51700000.0
2009-09-25 07:59:00,1.6013,1.60145,1.6011,1.60125,61700000.0
2009-09-25 08:00:00,1.60125,1.6015,1.60115,1.60125,142100000.0
2009-09-25 08:01:00,1.60125,1.60135,1.60115,1.60115,276600000.0
2009-09-25 08:02:00,1.6012,1.6012,1.6009,1.601,402600000.0
2009-09-25 08:03:00,1.60095,1.60105,1.6007,1.6007,222400000.0
2009-09-25 08:04:00,1.6007,1.60075,1.6,1.6,293100000.0
2009-09-25 08:05:00,1.6,1.6,1.5996,1.5997,205900000.0
2009-09-25 08:06:00,1.5997,1.59995,1.5997,1.59995,57800000.0
2009-09-25 08:07:00,1.59995,1.60015,1.5983,1.5983,435790000.0
2009-09-25 08:08:00,1.59835,1.59855,1.59805,1.59835,250600000.0
2009-09-25 08:09:00,1.59835,1.59885,1.5983,1.5983,217300000.0
2009-09-25 08:10:00,1.59825,1.5986,1.5982,1.5983,271500000.0
2009-09-25 08:11:00,1.5983,1.59885,1.5983,1.59875,172700000.0
2009-09-25 08:12:00,1.5988,1.59895,1.5986,1.5989,161300000.0
2009-09-25 08:13:00,1.59895,1.59905,1.59865,1.59885,88400000.0
2009-09-25 08:14:00,1.59885,1.5993,1.59885,1.5993,108500000.0
2009-09-25 08:15:00,1.5993,1.59945,1.5992,1.59935,190900000.0
2009-09-25 08:16:00,1.59935,1.59935,1.5989,1.59895,172400000.0
2009-09-25 08:17:00,1.59895,1.599,1.5987,1.5987,192300000.0
2009-09-25 08:18:00,1.5987,1.5987,1.5982,1.59865,179600000.0
2009-09-25 08:19:00,1.59865,1.59905,1.59855,1.59905,237700000.0
2009-09-25 08:20:00,1.5991,1.59985,1.5991,1.59935,186800000.0
2009-09-25 08:21:00,1.5994,1.59965,1.5993,1.59965,76600000.0
2009-09-25 08:22:00,1.59965,1.5997,1.5996,1.5996,110900000.0
2009-09-25 08:23:00,1.59965,1.60085,1.59965,1.60075,354800000.0
2009-09-25 08:24:00,1.6007,1.6008,1.60015,1.60035,177800000.0
2009-09-25 08:25:00,1.60035,1.6005,1.5999,1.5999,97400000.0
2009-09-25 08:26:00,1.5999,1.60005,1.5992,1.59995,180900000.0
2009-09-25 08:27:00,1.5999,1.6004,1.59935,1.60025,146700000.0
2009-09-25 08:28:00,1.60025,1.6005,1.60015,1.60025,109400000.0
2009-09-25 08:29:00,1.6002,1.6006,1.6002,1.60055,125100000.0
2009-09-25 08:30:00,1.6006,1.6008,1.60025,1.6008,187900000.0
2009-09-25 08:31:00,1.6009,1.6009,1.6004,1.6004,231400000.0
2009-09-25 08:32:00,1.60045,1.6018,1.60045,1.6018,310600000.0
2009-09-25 08:33:00,1.6019,1.60245,1.60165,1.6021,316300000.0
2009-09-25 08:34:00,1.6021,1.6021,1.6012,1.60135,441500000.0
2009-09-25 08:35:00,1.6013,1.6019,1.6011,1.6019,269300000.0
2009-09-25 08:36:00,1.6019,1.602,1.60105,1.60105,296100000.0
2009-09-25 08:37:00,1.60105,1.60155,1.60075,1.60075,305100000.0
2009-09-25 08:38:00,1.6005,1.60065,1.6002,1.60045,198900000.0
2009-09-25 08:39:00,1.60045,1.60045,1.5997,1.5999,427499999.0
2009-09-25 08:40:00,1.5999,1.6002,1.59955,1.59975,598700002.0
2009-09-25 08:41:00,1.59975,1.6,1.599,1.59925,452300000.0
2009-09-25 08:42:00,1.5993,1.59985,1.5986,1.5986,595399999.0
2009-09-25 08:43:00,1.5986,1.5988,1.59845,1.5987,334500000.0
2009-09-25 08:44:00,1.5987,1.59925,1.59865,1.59915,353200000.0
2009-09-25 08:45:00,1.5992,1.5996,1.599,1.59955,430300000.0
2009-09-25 08:46:00,1.59955,1.59955,1.59925,1.5993,149600000.0
2009-09-25 08:47:00,1.5993,1.59935,1.59895,1.59905,503800000.0
2009-09-25 08:48:00,1.59905,1.5993,1.5989,1.59925,241900000.0
2009-09-25 08:49:00,1.59925,1.6,1.59925,1.59955,231700000.0
2009-09-25 08:50:00,1.5995,1.59975,1.5994,1.5995,395300000.0
2009-09-25 08:51:00,1.59945,1.59965,1.599,1.59905,519100000.0
2009-09-25 08:52:00,1.5991,1.59955,1.5991,1.59955,74000000.0
2009-09-25 08:53:00,1.59955,1.59965,1.5993,1.5993,280500000.0
2009-09-25 08:54:00,1.5993,1.5996,1.5993,1.59945,297000000.0
2009-09-25 08:55:00,1.5995,1.59955,1.5995,1.5995,100400000.0
2009-09-25 08:56:00,1.5995,1.59955,1.5994,1.59955,129700000.0
2009-09-25 08:57:00,1.5995,1.60015,1.5995,1.59995,220700000.0
2009-09-25 08:58:00,1.5999,1.60015,1.5995,1.59995,205400000.0
2009-09-25 08:59:00,1.59995,1.59995,1.59925,1.59935,170100000.0
2009-09-25 09:00:00,1.59935,1.5994,1.59895,1.599,373000000.0
2009-09-25 09:01:00,1.599,1.59925,1.5988,1.5992,328900000.0
2009-09-25 09:02:00,1.5992,1.5992,1.59865,1.59865,198200000.0
2009-09-25 09:03:00,1.59865,1.5988,1.59825,1.59825,236100000.0
2009-09-25 09:04:00,1.59835,1.59875,1.59835,1.5985,224200000.0
2009-09-25 09:05:00,1.5985,1.59865,1.5982,1.59845,313200000.0
2009-09-25 09:06:00,1.5985,1.5994,1.5984,1.59935,233300000.0
2009-09-25 09:07:00,1.5993,1.59995,1.5993,1.59975,289900000.0
2009-09-25 09:08:00,1.59975,1.59975,1.5991,1.5995,447800001.0
2009-09-25 09:09:00,1.59955,1.60015,1.59955,1.6001,354000000.0
2009-09-25 09:10:00,1.6001,1.601,1.6001,1.601,284000000.0
2009-09-25 09:11:00,1.601,1.60145,1.60095,1.60135,228200000.0
2009-09-25 09:12:00,1.60135,1.6016,1.6009,1.60095,220100000.0
2009-09-25 09:13:00,1.60095,1.601,1.6005,1.6006,554200000.0
2009-09-25 09:14:00,1.6006,1.6014,1.60035,1.6013,327800000.0
2009-09-25 09:15:00,1.60135,1.6015,1.6008,1.6009,207900000.0
2009-09-25 09:16:00,1.6009,1.60165,1.6009,1.60165,158700000.0
2009-09-25 09:17:00,1.6019,1.6021,1.6013,1.6013,204000000.0
2009-09-25 09:18:00,1.6013,1.60155,1.6012,1.60155,251700000.0
2009-09-25 09:19:00,1.6015,1.60165,1.6014,1.60155,224300000.0
2009-09-25 09:20:00,1.60155,1.6017,1.6013,1.6015,155500000.0
2009-09-25 09:21:00,1.60145,1.6019,1.60145,1.60165,192900000.0
2009-09-25 09:22:00,1.60165,1.6017,1.60155,1.60165,230100000.0
2009-09-25 09:23:00,1.60155,1.60215,1.60155,1.6019,228100000.0
2009-09-25 09:24:00,1.6019,1.6022,1.60185,1.6022,190200000.0
2009-09-25 09:25:00,1.6022,1.6034,1.60215,1.6034,268400000.0
2009-09-25 09:26:00,1.6033,1.6034,1.60295,1.6031,230600000.0
2009-09-25 09:27:00,1.6031,1.6039,1.60305,1.6038,196600000.0
2009-09-25 09:28:00,1.6038,1.6038,1.6032,1.6033,165200000.0
2009-09-25 09:29:00,1.60335,1.60365,1.60325,1.60345,193300000.0
2009-09-25 09:30:00,1.6034,1.60355,1.6029,1.60295,196200000.0
2009-09-25 09:31:00,1.60295,1.60305,1.60265,1.60265,232420000.0
2009-09-25 09:32:00,1.60265,1.6027,1.6025,1.6026,243800000.0
2009-09-25 09:33:00,1.60255,1.60255,1.60205,1.6021,329900000.0
2009-09-25 09:34:00,1.6021,1.6021,1.6012,1.60125,671600000.0
2009-09-25 09:35:00,1.60135,1.60135,1.60105,1.6013,335389999.0
2009-09-25 09:36:00,1.6013,1.60135,1.60105,1.6012,277200000.0
2009-09-25 09:37:00,1.60125,1.6013,1.601,1.6013,223700000.0
2009-09-25 09:38:00,1.6013,1.6017,1.60125,1.6017,217900000.0
2009-09-25 09:39:00,1.6017,1.6017,1.6014,1.6017,215600000.0
2009-09-25 09:40:00,1.6017,1.60275,1.60165,1.60255,281000000.0
2009-09-25 09:41:00,1.60265,1.6027,1.602,1.6021,147000000.0
2009-09-25 09:42:00,1.6021,1.60255,1.6021,1.6025,112800000.0
2009-09-25 09:43:00,1.6027,1.6029,1.60255,1.6029,128500000.0
2009-09-25 09:44:00,1.6029,1.60305,1.60245,1.60275,285000000.0
2009-09-25 09:45:00,1.60275,1.6031,1.6024,1.6024,239800000.0
2009-09-25 09:46:00,1.6024,1.60265,1.6024,1.6026,139600000.0
2009-09-25 09:47:00,1.6026,1.60315,1.6026,1.60305,90600000.0
2009-09-25 09:48:00,1.60305,1.60325,1.60285,1.60295,244100000.0
2009-09-25 09:49:00,1.60295,1.6031,1.6028,1.6028,121800000.0
2009-09-25 09:50:00,1.6028,1.60295,1.6027,1.6029,284100000.0
2009-09-25 09:51:00,1.6029,1.6029,1.6023,1.6024,341700000.0
2009-09-25 09:52:00,1.6024,1.6024,1.6016,1.6016,241400000.0
2009-09-25 09:53:00,1.6016,1.6016,1.6011,1.6013,262200000.0
2009-09-25 09:54:00,1.60125,1.60165,1.6011,1.60155,338900000.0
2009-09-25 09:55:00,1.6015,1.6015,1.601,1.601,164400000.0
2009-09-25 09:56:00,1.601,1.60135,1.6005,1.6008,453900000.0
2009-09-25 09:57:00,1.60075,1.601,1.6006,1.60085,376600000.0
2009-09-25 09:58:00,1.6009,1.601,1.60075,1.60095,204500000.0
2009-09-25 09:59:00,1.6009,1.6009,1.5999,1.5999,335000000.0
2009-09-25 10:00:00,1.59995,1.59995,1.59955,1.59975,530500000.0
2009-09-25 10:01:00,1.5997,1.6005,1.5997,1.60035,212200000.0
2009-09-25 10:02:00,1.6004,1.60125,1.60015,1.60015,354400000.0
2009-09-25 10:03:00,1.60015,1.60075,1.5997,1.60075,337100000.0
2009-09-25 10:04:00,1.60075,1.60075,1.60005,1.60025,314200000.0
2009-09-25 10:05:00,1.60025,1.60025,1.6,1.60005,206500000.0
2009-09-25 10:06:00,1.60005,1.6004,1.5999,1.6004,326400000.0
2009-09-25 10:07:00,1.6004,1.6008,1.6003,1.60075,233800000.0
2009-09-25 10:08:00,1.60075,1.6011,1.60065,1.60065,176300000.0
2009-09-25 10:09:00,1.60065,1.60085,1.6006,1.60085,154500000.0
2009-09-25 10:10:00,1.6009,1.60115,1.6008,1.6009,420900000.0
2009-09-25 10:11:00,1.6009,1.6011,1.6008,1.60105,219900000.0
2009-09-25 10:12:00,1.60105,1.60105,1.60025,1.60025,369800000.0
2009-09-25 10:13:00,1.60025,1.6004,1.6,1.60005,279300000.0
2009-09-25 10:14:00,1.6,1.6005,1.6,1.60045,436400000.0
2009-09-25 10:15:00,1.6005,1.60075,1.6003,1.60045,173400000.0
2009-09-25 10:16:00,1.6005,1.6006,1.60035,1.60045,218100000.0
2009-09-25 10:17:00,1.60045,1.60075,1.6004,1.6005,221500000.0
2009-09-25 10:18:00,1.60055,1.6007,1.6004,1.6005,234300000.0
2009-09-25 10:19:00,1.6005,1.60075,1.6005,1.60075,206000000.0
2009-09-25 10:20:00,1.60075,1.60075,1.60035,1.60035,328500000.0
2009-09-25 10:21:00,1.6003,1.6003,1.59965,1.59975,291500000.0
2009-09-25 10:22:00,1.59975,1.60025,1.5996,1.60015,261500000.0
2009-09-25 10:23:00,1.60015,1.6005,1.6,1.6001,196100000.0
2009-09-25 10:24:00,1.6001,1.6001,1.59975,1.59975,286700000.0
2009-09-25 10:25:00,1.59975,1.6,1.5992,1.59925,242000000.0
2009-09-25 10:26:00,1.5993,1.59945,1.59895,1.59895,384700000.0
2009-09-25 10:27:00,1.59895,1.59945,1.59895,1.5994,317200000.0
2009-09-25 10:28:00,1.59945,1.6003,1.59945,1.6002,411300001.0
2009-09-25 10:29:00,1.6002,1.6007,1.6001,1.6003,299300000.0
2009-09-25 10:30:00,1.6003,1.6008,1.60025,1.6005,244300000.0
2009-09-25 10:31:00,1.60055,1.6007,1.6005,1.6006,241700000.0
2009-09-25 10:32:00,1.60055,1.60065,1.6005,1.6006,282800000.0
2009-09-25 10:33:00,1.6006,1.6007,1.6006,1.6007,226900000.0
2009-09-25 10:34:00,1.6007,1.60085,1.6007,1.60085,78400000.0
2009-09-25 10:35:00,1.60085,1.6018,1.60085,1.6016,270300000.0
2009-09-25 10:36:00,1.6016,1.6019,1.60155,1.6019,377700000.0
2009-09-25 10:37:00,1.60195,1.60195,1.60175,1.60185,270000000.0
2009-09-25 10:38:00,1.6018,1.6022,1.6017,1.6021,339700000.0
2009-09-25 10:39:00,1.6021,1.60215,1.60175,1.6018,395400000.0
2009-09-25 10:40:00,1.60185,1.60225,1.6018,1.6021,282899998.0
2009-09-25 10:41:00,1.6021,1.6024,1.6021,1.6024,266000000.0
2009-09-25 10:42:00,1.60235,1.60295,1.60235,1.60275,450500000.0
2009-09-25 10:43:00,1.60275,1.60285,1.60265,1.60275,248400000.0
2009-09-25 10:44:00,1.60275,1.603,1.60255,1.603,233200000.0
2009-09-25 10:45:00,1.603,1.60305,1.6026,1.6028,342200000.0
2009-09-25 10:46:00,1.6028,1.60285,1.6027,1.60275,367700000.0
2009-09-25 10:47:00,1.6027,1.60285,1.60255,1.6026,328600000.0
2009-09-25 10:48:00,1.6026,1.60285,1.6026,1.60285,263200000.0
2009-09-25 10:49:00,1.60285,1.60325,1.60285,1.60315,506700000.0
2009-09-25 10:50:00,1.6031,1.6033,1.6028,1.6029,516200000.0
2009-09-25 10:51:00,1.6029,1.603,1.60265,1.6027,284100000.0
2009-09-25 10:52:00,1.6027,1.6028,1.60245,1.60245,467600000.0
2009-09-25 10:53:00,1.60245,1.60245,1.6021,1.60225,272900000.0
2009-09-25 10:54:00,1.60235,1.6028,1.6023,1.60265,410600000.0
2009-09-25 10:55:00,1.60265,1.6028,1.60245,1.60245,254100000.0
2009-09-25 10:56:00,1.60245,1.60245,1.60195,1.602,421000000.0
2009-09-25 10:57:00,1.602,1.6023,1.602,1.6022,215600000.0
2009-09-25 10:58:00,1.6022,1.60235,1.6022,1.60235,95600000.0
2009-09-25 10:59:00,1.6023,1.6026,1.60195,1.60205,358000000.0
2009-09-25 11:00:00,1.60225,1.60245,1.602,1.6023,267300000.0
2009-09-25 11:01:00,1.6023,1.60235,1.60195,1.6021,158700000.0
2009-09-25 11:02:00,1.6021,1.60215,1.6016,1.60175,325799999.0
2009-09-25 11:03:00,1.60175,1.60245,1.60165,1.60225,345000000.0
2009-09-25 11:04:00,1.60225,1.60285,1.60225,1.60255,271400000.0
2009-09-25 11:05:00,1.60255,1.60275,1.6025,1.6027,212900000.0
2009-09-25 11:06:00,1.60265,1.60285,1.60265,1.60285,117600000.0
2009-09-25 11:07:00,1.60285,1.60285,1.60235,1.6024,129200000.0
2009-09-25 11:08:00,1.6024,1.60245,1.6021,1.6022,293720000.0
2009-09-25 11:09:00,1.60225,1.60245,1.60225,1.6024,102800000.0
2009-09-25 11:10:00,1.60235,1.60285,1.6023,1.6027,351900000.0
2009-09-25 11:11:00,1.6027,1.60305,1.60265,1.603,202900000.0
2009-09-25 11:12:00,1.603,1.603,1.6028,1.60295,148300000.0
2009-09-25 11:13:00,1.6029,1.60305,1.6028,1.60305,117600000.0
2009-09-25 11:14:00,1.603,1.60315,1.6026,1.6026,195700000.0
2009-09-25 11:15:00,1.6026,1.6027,1.6022,1.60225,164930000.0
2009-09-25 11:16:00,1.6022,1.60255,1.6022,1.6023,240030000.0
2009-09-25 11:17:00,1.60225,1.60245,1.6022,1.60235,146840000.0
2009-09-25 11:18:00,1.6023,1.60255,1.6023,1.60255,65200000.0
2009-09-25 11:19:00,1.6026,1.60265,1.60245,1.6025,146600000.0
2009-09-25 11:20:00,1.6025,1.60265,1.6025,1.60255,122600000.0
2009-09-25 11:21:00,1.6025,1.60265,1.60245,1.6026,211400000.0
2009-09-25 11:22:00,1.60255,1.60255,1.6018,1.60205,389340000.0
2009-09-25 11:23:00,1.60195,1.602,1.60175,1.60195,421200000.0
2009-09-25 11:24:00,1.60195,1.602,1.60135,1.6014,435900000.0
2009-09-25 11:25:00,1.60135,1.6014,1.6009,1.601,230400000.0
2009-09-25 11:26:00,1.601,1.6013,1.601,1.6012,213400000.0
2009-09-25 11:27:00,1.6012,1.60125,1.6011,1.6012,63700000.0
2009-09-25 11:28:00,1.6012,1.60125,1.60115,1.6012,103000000.0
2009-09-25 11:29:00,1.60115,1.60125,1.6007,1.6009,243600000.0
2009-09-25 11:30:00,1.6009,1.6014,1.6009,1.6013,121500000.0
2009-09-25 11:31:00,1.6013,1.6014,1.6013,1.6014,57900000.0
2009-09-25 11:32:00,1.6014,1.60145,1.60015,1.60015,173600000.0
2009-09-25 11:33:00,1.60015,1.60035,1.6001,1.60015,298080000.0
2009-09-25 11:34:00,1.6001,1.60025,1.5999,1.6,208600000.0
2009-09-25 11:35:00,1.6,1.6006,1.6,1.60055,320000000.0
2009-09-25 11:36:00,1.60055,1.6006,1.6001,1.60045,289600000.0
2009-09-25 11:37:00,1.60045,1.6013,1.60045,1.60105,254100000.0
2009-09-25 11:38:00,1.60105,1.6014,1.6009,1.6009,410800000.0
2009-09-25 11:39:00,1.6009,1.60095,1.60075,1.60085,174200000.0
2009-09-25 11:40:00,1.60085,1.6011,1.6008,1.601,266700000.0
2009-09-25 11:41:00,1.601,1.60115,1.6007,1.6011,194900000.0
2009-09-25 11:42:00,1.6011,1.60125,1.6007,1.60085,224100000.0
2009-09-25 11:43:00,1.6009,1.60105,1.6006,1.6007,340600000.0
2009-09-25 11:44:00,1.6007,1.60105,1.6007,1.60085,279500000.0
2009-09-25 11:45:00,1.60085,1.601,1.60085,1.60085,127900000.0
2009-09-25 11:46:00,1.60085,1.601,1.60055,1.6006,230900000.0
2009-09-25 11:47:00,1.6006,1.60075,1.6006,1.60075,83600000.0
2009-09-25 11:48:00,1.60075,1.6009,1.60075,1.60075,57400000.0
2009-09-25 11:49:00,1.6008,1.6008,1.6005,1.60065,154000000.0
2009-09-25 11:50:00,1.60065,1.6008,1.6006,1.6008,159400000.0
2009-09-25 11:51:00,1.6008,1.60085,1.6006,1.6007,168400000.0
2009-09-25 11:52:00,1.6007,1.6008,1.60055,1.60065,154500000.0
2009-09-25 11:53:00,1.6007,1.6011,1.6007,1.60095,142600000.0
2009-09-25 11:54:00,1.60095,1.6012,1.60085,1.60085,160500000.0
2009-09-25 11:55:00,1.6009,1.6011,1.60085,1.60095,176400001.0
2009-09-25 11:56:00,1.60095,1.6011,1.60085,1.60095,212300000.0
2009-09-25 11:57:00,1.60095,1.60105,1.60065,1.6008,472600000.0
2009-09-25 11:58:00,1.6007,1.60085,1.6006,1.60075,270500000.0
2009-09-25 11:59:00,1.6008,1.60155,1.60075,1.6015,246500000.0
2009-09-25 12:00:00,1.6015,1.60195,1.601,1.6017,420400001.0
2009-09-25 12:01:00,1.60175,1.602,1.60175,1.6019,98100000.0
2009-09-25 12:02:00,1.6019,1.6021,1.6018,1.60185,345700000.0
2009-09-25 12:03:00,1.6019,1.6028,1.6018,1.6027,327000000.0
2009-09-25 12:04:00,1.6027,1.6039,1.6027,1.6039,460300000.0
2009-09-25 12:05:00,1.60385,1.60425,1.6035,1.6041,488600000.0
2009-09-25 12:06:00,1.60415,1.60425,1.60365,1.60405,380500000.0
2009-09-25 12:07:00,1.60405,1.6046,1.60405,1.6043,297100000.0
2009-09-25 12:08:00,1.6043,1.60455,1.60415,1.60425,267700000.0
2009-09-25 12:09:00,1.60425,1.60425,1.6033,1.6034,177500000.0
2009-09-25 12:10:00,1.60345,1.60415,1.6034,1.60415,240200000.0
2009-09-25 12:11:00,1.6042,1.60435,1.6039,1.60395,139600000.0
2009-09-25 12:12:00,1.60395,1.60395,1.6034,1.60365,133100000.0
2009-09-25 12:13:00,1.60365,1.60385,1.6035,1.60365,148600000.0
2009-09-25 12:14:00,1.6037,1.60405,1.6037,1.6038,147500000.0
2009-09-25 12:15:00,1.60385,1.60435,1.60385,1.6042,100300000.0
2009-09-25 12:16:00,1.6042,1.60435,1.604,1.60435,244500000.0
2009-09-25 12:17:00,1.6043,1.60435,1.60395,1.604,154200000.0
2009-09-25 12:18:00,1.60405,1.6043,1.60405,1.60425,223300000.0
2009-09-25 12:19:00,1.60425,1.6043,1.60415,1.60425,95200000.0
2009-09-25 12:20:00,1.60425,1.60425,1.60405,1.6041,140900000.0
2009-09-25 12:21:00,1.6041,1.60415,1.60395,1.604,73600000.0
2009-09-25 12:22:00,1.604,1.60425,1.60395,1.6042,165200000.0
2009-09-25 12:23:00,1.6042,1.6043,1.60405,1.60415,142400000.0
2009-09-25 12:24:00,1.60415,1.6042,1.60385,1.60385,161800000.0
2009-09-25 12:25:00,1.60385,1.60395,1.6031,1.60365,592499999.0
2009-09-25 12:26:00,1.60365,1.60375,1.6033,1.60355,254700000.0
2009-09-25 12:27:00,1.6036,1.6037,1.60275,1.60275,157300000.0
2009-09-25 12:28:00,1.60275,1.60275,1.60185,1.60195,151900000.0
2009-09-25 12:29:00,1.60195,1.60205,1.60055,1.6011,548900000.0
2009-09-25 12:30:00,1.60115,1.6012,1.60105,1.60105,115300000.0
2009-09-25 12:31:00,1.601,1.6011,1.60045,1.6008,359900000.0
2009-09-25 12:32:00,1.6008,1.6016,1.60075,1.6016,218600000.0
2009-09-25 12:33:00,1.6016,1.6018,1.60155,1.60165,139300000.0
2009-09-25 12:34:00,1.6017,1.6019,1.6017,1.6019,135200000.0
2009-09-25 12:35:00,1.6019,1.6021,1.60175,1.602,246800000.0
2009-09-25 12:36:00,1.60205,1.6023,1.60195,1.60225,228300000.0
2009-09-25 12:37:00,1.60225,1.6028,1.60225,1.60275,285000000.0
2009-09-25 12:38:00,1.60275,1.6028,1.60245,1.6026,184100000.0
2009-09-25 12:39:00,1.6026,1.60275,1.602,1.602,227600000.0
2009-09-25 12:40:00,1.602,1.602,1.60115,1.60165,262900000.0
2009-09-25 12:41:00,1.60165,1.6021,1.6015,1.6021,269000000.0
2009-09-25 12:42:00,1.6021,1.6026,1.6019,1.6024,240800000.0
2009-09-25 12:43:00,1.6024,1.60285,1.60225,1.6026,192500000.0
2009-09-25 12:44:00,1.60255,1.60265,1.60235,1.6025,162100000.0
2009-09-25 12:45:00,1.6025,1.6027,1.6023,1.6026,224500000.0
2009-09-25 12:46:00,1.6026,1.6026,1.6017,1.6018,259400000.0
2009-09-25 12:47:00,1.6018,1.60215,1.60175,1.6021,135900000.0
2009-09-25 12:48:00,1.6021,1.60225,1.60205,1.60215,82300000.0
2009-09-25 12:49:00,1.6021,1.60215,1.60205,1.60205,60200000.0
2009-09-25 12:50:00,1.60205,1.6021,1.60175,1.60175,192800000.0
2009-09-25 12:51:00,1.6018,1.60215,1.6017,1.6017,165800000.0
2009-09-25 12:52:00,1.6017,1.6017,1.6017,1.6017,164100000.0
2009-09-25 12:53:00,1.6017,1.6018,1.60165,1.60175,84000000.0
2009-09-25 12:54:00,1.60175,1.60215,1.60155,1.60155,256000000.0
2009-09-25 12:55:00,1.60155,1.6018,1.60125,1.6013,137900000.0
2009-09-25 12:56:00,1.6013,1.60135,1.6011,1.6011,120000000.0
2009-09-25 12:57:00,1.60115,1.60115,1.6006,1.6006,135900000.0
2009-09-25 12:58:00,1.6006,1.6012,1.6006,1.6012,154100000.0
2009-09-25 12:59:00,1.6012,1.60155,1.60115,1.60135,345500000.0
2009-09-25 13:00:00,1.60135,1.60135,1.60095,1.601,355700000.0
2009-09-25 13:01:00,1.601,1.601,1.6005,1.6006,271900000.0
2009-09-25 13:02:00,1.6006,1.60095,1.6005,1.6009,536400000.0
2009-09-25 13:03:00,1.6009,1.6009,1.6005,1.60055,284800000.0
2009-09-25 13:04:00,1.6005,1.60055,1.60015,1.60025,380000000.0
2009-09-25 13:05:00,1.60025,1.6003,1.59995,1.6,121300000.0
2009-09-25 13:06:00,1.6,1.6002,1.6,1.6001,272000000.0
2009-09-25 13:07:00,1.60015,1.6008,1.60005,1.60065,259500000.0
2009-09-25 13:08:00,1.60065,1.60085,1.60055,1.60075,229900000.0
2009-09-25 13:09:00,1.60075,1.60085,1.60055,1.60075,338200000.0
2009-09-25 13:10:00,1.60075,1.60095,1.60045,1.60075,554200000.0
2009-09-25 13:11:00,1.60075,1.60085,1.60055,1.6006,406400000.0
2009-09-25 13:12:00,1.60065,1.6007,1.6006,1.6006,98000000.0
2009-09-25 13:13:00,1.6006,1.6009,1.60035,1.60055,310300000.0
2009-09-25 13:14:00,1.60055,1.60055,1.6,1.6001,320300000.0
2009-09-25 13:15:00,1.6001,1.6001,1.59955,1.5997,388200000.0
2009-09-25 13:16:00,1.59975,1.6001,1.5997,1.5999,382100000.0
2009-09-25 13:17:00,1.5999,1.6005,1.5999,1.60025,393900000.0
2009-09-25 13:18:00,1.60025,1.60045,1.6,1.6001,158000000.0
2009-09-25 13:19:00,1.6001,1.6002,1.59995,1.6002,173400000.0
2009-09-25 13:20:00,1.6001,1.60055,1.6001,1.6005,118400000.0
2009-09-25 13:21:00,1.6005,1.60085,1.60045,1.6008,218900000.0
2009-09-25 13:22:00,1.6009,1.6014,1.60085,1.60125,249920000.0
2009-09-25 13:23:00,1.60125,1.60145,1.601,1.60145,487100000.0
2009-09-25 13:24:00,1.60155,1.6017,1.60135,1.6015,404500000.0
2009-09-25 13:25:00,1.60145,1.60155,1.60115,1.60125,364500000.0
2009-09-25 13:26:00,1.60125,1.60125,1.60085,1.601,349800000.0
2009-09-25 13:27:00,1.601,1.6011,1.6008,1.60095,239000000.0
2009-09-25 13:28:00,1.601,1.60105,1.60095,1.601,154500000.0
2009-09-25 13:29:00,1.601,1.60115,1.601,1.6011,128300000.0
2009-09-25 13:30:00,1.60115,1.6018,1.60115,1.60165,187800000.0
2009-09-25 13:31:00,1.6017,1.6018,1.60165,1.6018,178700000.0
2009-09-25 13:32:00,1.60185,1.60185,1.6017,1.6017,62500000.0
2009-09-25 13:33:00,1.6018,1.60185,1.60155,1.6018,244800000.0
2009-09-25 13:34:00,1.60185,1.60195,1.60175,1.60175,101900000.0
2009-09-25 13:35:00,1.6018,1.60185,1.60115,1.60135,306800000.0
2009-09-25 13:36:00,1.60135,1.6015,1.6011,1.60145,344000000.0
2009-09-25 13:37:00,1.60145,1.60145,1.6011,1.60115,201100000.0
2009-09-25 13:38:00,1.6012,1.60135,1.601,1.60105,204200000.0
2009-09-25 13:39:00,1.60105,1.6011,1.601,1.601,236700000.0
2009-09-25 13:40:00,1.601,1.60105,1.6007,1.60075,216700000.0
2009-09-25 13:41:00,1.60085,1.6009,1.60085,1.60085,72600000.0
2009-09-25 13:42:00,1.6009,1.60155,1.6008,1.60145,249800000.0
2009-09-25 13:43:00,1.60145,1.6015,1.60115,1.60135,249100000.0
2009-09-25 13:44:00,1.6013,1.6014,1.6011,1.6011,209000000.0
2009-09-25 13:45:00,1.60105,1.6011,1.6009,1.60105,252500001.0
2009-09-25 13:46:00,1.60105,1.60115,1.60105,1.6011,64000000.0
2009-09-25 13:47:00,1.60115,1.6014,1.60095,1.60095,240400000.0
2009-09-25 13:48:00,1.60095,1.60095,1.6007,1.6007,436800000.0
2009-09-25 13:49:00,1.6007,1.6009,1.60065,1.6009,91800000.0
2009-09-25 13:50:00,1.6009,1.601,1.5998,1.6,251900000.0
2009-09-25 13:51:00,1.6,1.60045,1.5999,1.6001,132100000.0
2009-09-25 13:52:00,1.60005,1.60005,1.5997,1.5998,228300000.0
2009-09-25 13:53:00,1.5998,1.59995,1.59975,1.5999,114600000.0
2009-09-25 13:54:00,1.59985,1.59995,1.59965,1.5997,142000000.0
2009-09-25 13:55:00,1.5997,1.5998,1.5987,1.59875,303290000.0
2009-09-25 13:56:00,1.5987,1.5989,1.5985,1.59875,148800000.0
2009-09-25 13:57:00,1.59875,1.5994,1.59875,1.59935,170200000.0
2009-09-25 13:58:00,1.59935,1.59935,1.5985,1.59855,243300000.0
2009-09-25 13:59:00,1.5985,1.5987,1.59835,1.5987,205400000.0
2009-09-25 14:00:00,1.5987,1.5987,1.5981,1.5983,194700000.0
2009-09-25 14:01:00,1.5983,1.59855,1.59775,1.59775,511850000.0
2009-09-25 14:02:00,1.59775,1.59785,1.5975,1.59765,374400000.0
2009-09-25 14:03:00,1.59765,1.5977,1.59695,1.5971,343500000.0
2009-09-25 14:04:00,1.59705,1.5972,1.59695,1.597,276200000.0
2009-09-25 14:05:00,1.597,1.597,1.5965,1.59675,296700000.0
2009-09-25 14:06:00,1.59675,1.59725,1.59675,1.59715,301500000.0
2009-09-25 14:07:00,1.59715,1.5972,1.5966,1.59665,213800000.0
2009-09-25 14:08:00,1.5967,1.5973,1.5966,1.5973,225900000.0
2009-09-25 14:09:00,1.5973,1.59755,1.59715,1.59745,220900000.0
2009-09-25 14:10:00,1.59745,1.59765,1.59735,1.59735,176800000.0
2009-09-25 14:11:00,1.5973,1.59735,1.5969,1.597,174900000.0
2009-09-25 14:12:00,1.597,1.59705,1.59685,1.59695,110400000.0
2009-09-25 14:13:00,1.59695,1.5974,1.59695,1.59735,264700000.0
2009-09-25 14:14:00,1.59735,1.5974,1.5966,1.59665,171100000.0
2009-09-25 14:15:00,1.59665,1.59695,1.5966,1.5968,166500000.0
2009-09-25 14:16:00,1.5968,1.59735,1.5966,1.59725,273500000.0
2009-09-25 14:17:00,1.59725,1.59725,1.5965,1.5971,227700000.0
2009-09-25 14:18:00,1.5971,1.5972,1.5965,1.59665,211400000.0
2009-09-25 14:19:00,1.59665,1.5969,1.5966,1.5968,221300000.0
2009-09-25 14:20:00,1.5968,1.5968,1.5965,1.5966,233500000.0
2009-09-25 14:21:00,1.59665,1.59705,1.59655,1.59705,204600000.0
2009-09-25 14:22:00,1.59705,1.5974,1.597,1.5973,232800000.0
2009-09-25 14:23:00,1.5973,1.5973,1.5969,1.5973,298900000.0
2009-09-25 14:24:00,1.59725,1.59725,1.5969,1.59715,147900000.0
2009-09-25 14:25:00,1.59715,1.59735,1.5971,1.59715,189400000.0
2009-09-25 14:26:00,1.59715,1.5973,1.59715,1.5973,182400000.0
2009-09-25 14:27:00,1.5973,1.5973,1.59685,1.59715,251800000.0
2009-09-25 14:28:00,1.5972,1.5976,1.59705,1.59755,157700000.0
2009-09-25 14:29:00,1.5975,1.59815,1.5975,1.5979,163500000.0
2009-09-25 14:30:00,1.5975,1.5975,1.5955,1.5957,588800002.0
2009-09-25 14:31:00,1.5957,1.5958,1.59435,1.59445,541900000.0
2009-09-25 14:32:00,1.59445,1.59455,1.5936,1.5939,546400001.0
2009-09-25 14:33:00,1.59385,1.59415,1.59245,1.59305,700200000.0
2009-09-25 14:34:00,1.59305,1.5936,1.5929,1.593,336600000.0
2009-09-25 14:35:00,1.59305,1.59325,1.5926,1.5927,193500000.0
2009-09-25 14:36:00,1.59265,1.59305,1.59205,1.59305,598100000.0
2009-09-25 14:37:00,1.59305,1.59335,1.59265,1.5928,530400000.0
2009-09-25 14:38:00,1.5928,1.59345,1.59275,1.5934,579600000.0
2009-09-25 14:39:00,1.5934,1.5937,1.59295,1.59355,381400000.0
2009-09-25 14:40:00,1.59355,1.59455,1.59355,1.5942,357500000.0
2009-09-25 14:41:00,1.5943,1.59435,1.5935,1.59415,269300000.0
2009-09-25 14:42:00,1.5942,1.59455,1.5938,1.59395,258900000.0
2009-09-25 14:43:00,1.59395,1.59405,1.5933,1.5937,523100000.0
2009-09-25 14:44:00,1.59365,1.594,1.593,1.59355,626600000.0
2009-09-25 14:45:00,1.5935,1.5942,1.5935,1.59415,315300000.0
2009-09-25 14:46:00,1.59415,1.59455,1.594,1.5943,256500000.0
2009-09-25 14:47:00,1.5943,1.59475,1.5943,1.59455,169500001.0
2009-09-25 14:48:00,1.59455,1.5947,1.59435,1.59455,233600000.0
2009-09-25 14:49:00,1.5946,1.59525,1.59455,1.5947,344600001.0
2009-09-25 14:50:00,1.5947,1.59485,1.5944,1.59465,419400000.0
2009-09-25 14:51:00,1.5947,1.5948,1.5944,1.59445,218100000.0
2009-09-25 14:52:00,1.59445,1.59445,1.5941,1.59415,186100000.0
2009-09-25 14:53:00,1.59415,1.5943,1.59405,1.5942,114500000.0
2009-09-25 14:54:00,1.5942,1.5946,1.5941,1.5945,212000000.0
2009-09-25 14:55:00,1.5945,1.59455,1.5939,1.59415,408700002.0
2009-09-25 14:56:00,1.59415,1.59485,1.59415,1.5948,197800000.0
2009-09-25 14:57:00,1.5948,1.59485,1.59415,1.59465,220000000.0
2009-09-25 14:58:00,1.5947,1.595,1.5946,1.5948,187600000.0
2009-09-25 14:59:00,1.5948,1.59595,1.5948,1.5957,225500000.0
2009-09-25 15:00:00,1.5958,1.59585,1.5953,1.59585,232100000.0
2009-09-25 15:01:00,1.59585,1.5962,1.59575,1.59615,363100000.0
2009-09-25 15:02:00,1.59615,1.59705,1.59615,1.59705,301300000.0
2009-09-25 15:03:00,1.5971,1.5975,1.59635,1.59635,311000000.0
2009-09-25 15:04:00,1.59635,1.5973,1.5962,1.597,264200000.0
2009-09-25 15:05:00,1.597,1.597,1.59665,1.5967,182100000.0
2009-09-25 15:06:00,1.59665,1.59685,1.5966,1.59685,189000000.0
2009-09-25 15:07:00,1.59685,1.59705,1.5967,1.59685,163500000.0
2009-09-25 15:08:00,1.59685,1.5973,1.5965,1.5966,210200000.0
2009-09-25 15:09:00,1.59655,1.59655,1.59605,1.59625,161500000.0
2009-09-25 15:10:00,1.59625,1.5968,1.5962,1.59645,187200000.0
2009-09-25 15:11:00,1.59645,1.59645,1.596,1.596,106600000.0
2009-09-25 15:12:00,1.596,1.59605,1.5957,1.5957,111000000.0
2009-09-25 15:13:00,1.59565,1.5958,1.59565,1.59565,121700000.0
2009-09-25 15:14:00,1.59565,1.59685,1.59555,1.5968,304200000.0
2009-09-25 15:15:00,1.5968,1.59705,1.59655,1.5966,242500000.0
2009-09-25 15:16:00,1.5966,1.5966,1.59615,1.5965,365000000.0
2009-09-25 15:17:00,1.5965,1.5967,1.59635,1.5967,122700000.0
2009-09-25 15:18:00,1.5967,1.5973,1.5967,1.5973,132600000.0
2009-09-25 15:19:00,1.59725,1.59735,1.59705,1.5973,123700000.0
2009-09-25 15:20:00,1.5973,1.5974,1.59715,1.5974,201500000.0
2009-09-25 15:21:00,1.5974,1.5975,1.59735,1.59735,176800000.0
2009-09-25 15:22:00,1.59735,1.59785,1.59735,1.59785,125100000.0
2009-09-25 15:23:00,1.59785,1.59865,1.59785,1.59835,358200000.0
2009-09-25 15:24:00,1.59835,1.59965,1.59835,1.5988,263300000.0
2009-09-25 15:25:00,1.5988,1.5992,1.59845,1.5986,372200000.0
2009-09-25 15:26:00,1.5986,1.59885,1.59835,1.5985,659200002.0
2009-09-25 15:27:00,1.5986,1.59885,1.5982,1.59825,431900000.0
2009-09-25 15:28:00,1.5983,1.59865,1.5983,1.5984,399000000.0
2009-09-25 15:29:00,1.59835,1.5984,1.59825,1.59835,359700000.0
2009-09-25 15:30:00,1.5984,1.5987,1.5984,1.59855,174800000.0
2009-09-25 15:31:00,1.5985,1.59885,1.59835,1.59875,179700000.0
2009-09-25 15:32:00,1.5987,1.59875,1.5984,1.5984,219500000.0
2009-09-25 15:33:00,1.5984,1.5985,1.5979,1.59795,563100000.0
2009-09-25 15:34:00,1.598,1.59825,1.59785,1.59825,282000000.0
2009-09-25 15:35:00,1.59825,1.5983,1.5972,1.5973,361900000.0
2009-09-25 15:36:00,1.59725,1.5977,1.59725,1.59745,358000000.0
2009-09-25 15:37:00,1.59755,1.59795,1.59755,1.59775,141900000.0
2009-09-25 15:38:00,1.59775,1.5978,1.5974,1.5976,326700000.0
2009-09-25 15:39:00,1.5976,1.5978,1.597,1.5971,238800000.0
2009-09-25 15:40:00,1.59705,1.5971,1.59635,1.59645,270600000.0
2009-09-25 15:41:00,1.59645,1.5969,1.59645,1.59665,331400000.0
2009-09-25 15:42:00,1.5967,1.5977,1.59665,1.5976,385500000.0
2009-09-25 15:43:00,1.5976,1.59805,1.59745,1.598,355100000.0
2009-09-25 15:44:00,1.598,1.59855,1.598,1.59835,336900000.0
2009-09-25 15:45:00,1.59835,1.599,1.5983,1.5989,348500000.0
2009-09-25 15:46:00,1.59895,1.599,1.5986,1.59865,361800000.0
2009-09-25 15:47:00,1.5986,1.5991,1.59825,1.5987,375280000.0
2009-09-25 15:48:00,1.59875,1.59885,1.59835,1.5986,248300000.0
2009-09-25 15:49:00,1.5986,1.59865,1.5984,1.5985,200900000.0
2009-09-25 15:50:00,1.59855,1.5986,1.5977,1.59785,165700000.0
2009-09-25 15:51:00,1.59785,1.59785,1.59745,1.59765,427400000.0
2009-09-25 15:52:00,1.59765,1.59775,1.59695,1.59705,284200000.0
2009-09-25 15:53:00,1.59705,1.59765,1.59705,1.59735,231100000.0
2009-09-25 15:54:00,1.59735,1.5976,1.5969,1.5975,183000000.0
2009-09-25 15:55:00,1.5975,1.5978,1.5968,1.59715,411100000.0
2009-09-25 15:56:00,1.5971,1.5983,1.5971,1.59825,414800000.0
2009-09-25 15:57:00,1.59825,1.59875,1.5982,1.59855,253600000.0
2009-09-25 15:58:00,1.59855,1.59855,1.59785,1.59835,510900000.0
2009-09-25 15:59:00,1.59835,1.59915,1.59835,1.59895,272700000.0
2009-09-25 16:00:00,1.5991,1.5991,1.5975,1.5975,353200000.0
2009-09-25 16:01:00,1.59755,1.5987,1.5974,1.59865,485000000.0
2009-09-25 16:02:00,1.59865,1.60005,1.5984,1.60005,420600000.0
2009-09-25 16:03:00,1.6,1.60085,1.59985,1.60035,413900000.0
2009-09-25 16:04:00,1.60035,1.60095,1.60015,1.60025,565600000.0
2009-09-25 16:05:00,1.60025,1.60075,1.6001,1.6004,477000000.0
2009-09-25 16:06:00,1.60035,1.60135,1.60035,1.6007,426400000.0
2009-09-25 16:07:00,1.6007,1.6025,1.6006,1.60145,472200000.0
2009-09-25 16:08:00,1.6015,1.6019,1.60105,1.60185,311500000.0
2009-09-25 16:09:00,1.60185,1.6029,1.60175,1.6022,425700000.0
2009-09-25 16:10:00,1.6022,1.60235,1.6014,1.60155,364700000.0
2009-09-25 16:11:00,1.60155,1.60155,1.60105,1.60105,160200000.0
2009-09-25 16:12:00,1.60105,1.6016,1.60075,1.601,389300000.0
2009-09-25 16:13:00,1.601,1.60135,1.60055,1.60065,278900000.0
2009-09-25 16:14:00,1.60065,1.60075,1.59985,1.6,332900000.0
2009-09-25 16:15:00,1.60005,1.60055,1.6,1.60055,261100000.0
2009-09-25 16:16:00,1.6007,1.60105,1.6003,1.60105,326240000.0
2009-09-25 16:17:00,1.60105,1.6015,1.60095,1.60145,396600000.0
2009-09-25 16:18:00,1.60145,1.60185,1.6012,1.60165,364580000.0
2009-09-25 16:19:00,1.60165,1.60175,1.601,1.6014,497939999.0
2009-09-25 16:20:00,1.60145,1.60145,1.60085,1.60105,431820000.0
2009-09-25 16:21:00,1.60105,1.6013,1.6004,1.60075,507100000.0
2009-09-25 16:22:00,1.6009,1.6016,1.6009,1.6015,466400000.0
2009-09-25 16:23:00,1.6015,1.60165,1.60105,1.6013,321100000.0
2009-09-25 16:24:00,1.6013,1.60165,1.6,1.60005,539700000.0
2009-09-25 16:25:00,1.60005,1.6005,1.6,1.60005,332000000.0
2009-09-25 16:26:00,1.60005,1.6001,1.5996,1.60005,495400000.0
2009-09-25 16:27:00,1.60005,1.60015,1.5993,1.59985,394300000.0
2009-09-25 16:28:00,1.59985,1.59985,1.5994,1.5995,394000000.0
2009-09-25 16:29:00,1.5995,1.59975,1.59945,1.59975,267800000.0
2009-09-25 16:30:00,1.59975,1.60065,1.5997,1.60065,471600000.0
2009-09-25 16:31:00,1.60065,1.60075,1.5999,1.60025,480000000.0
2009-09-25 16:32:00,1.60015,1.60015,1.59915,1.59915,428100000.0
2009-09-25 16:33:00,1.59925,1.5996,1.59925,1.5993,333000000.0
2009-09-25 16:34:00,1.5993,1.5994,1.5991,1.59915,193500000.0
2009-09-25 16:35:00,1.59915,1.5993,1.5989,1.5989,202300000.0
2009-09-25 16:36:00,1.59885,1.59885,1.5982,1.5983,417300001.0
2009-09-25 16:37:00,1.5983,1.59835,1.59775,1.5978,258600000.0
2009-09-25 16:38:00,1.5978,1.59815,1.59745,1.59755,305700000.0
2009-09-25 16:39:00,1.5975,1.5975,1.5965,1.5965,417100000.0
2009-09-25 16:40:00,1.5965,1.5968,1.59645,1.59675,300400000.0
2009-09-25 16:41:00,1.5968,1.59705,1.5966,1.59695,292500000.0
2009-09-25 16:42:00,1.59695,1.59725,1.59695,1.5971,145300000.0
2009-09-25 16:43:00,1.5971,1.59715,1.5968,1.597,281000000.0
2009-09-25 16:44:00,1.597,1.59725,1.59685,1.59695,274500000.0
2009-09-25 16:45:00,1.59695,1.5971,1.5968,1.59685,408000000.0
2009-09-25 16:46:00,1.5969,1.5974,1.59685,1.59735,286100000.0
2009-09-25 16:47:00,1.59735,1.5974,1.59695,1.5972,327000000.0
2009-09-25 16:48:00,1.5972,1.5972,1.59645,1.59645,396400000.0
2009-09-25 16:49:00,1.59645,1.5966,1.5963,1.5963,430700000.0
2009-09-25 16:50:00,1.59635,1.5966,1.59635,1.5964,233900000.0
2009-09-25 16:51:00,1.59635,1.59655,1.59515,1.59515,474000000.0
2009-09-25 16:52:00,1.59515,1.59535,1.59465,1.59515,649799998.0
2009-09-25 16:53:00,1.59515,1.596,1.59495,1.59505,366500000.0
2009-09-25 16:54:00,1.59505,1.5952,1.59395,1.59455,351300000.0
2009-09-25 16:55:00,1.5945,1.5946,1.59405,1.59405,293400000.0
2009-09-25 16:56:00,1.594,1.594,1.5935,1.5939,460300000.0
2009-09-25 16:57:00,1.5939,1.59405,1.5936,1.59365,229800000.0
2009-09-25 16:58:00,1.59365,1.5943,1.59365,1.5943,332200000.0
2009-09-25 16:59:00,1.5944,1.59445,1.5938,1.59445,345200000.0
2009-09-25 17:00:00,1.5945,1.5949,1.5944,1.5947,299900000.0
2009-09-25 17:01:00,1.5947,1.5948,1.59445,1.59445,253100000.0
2009-09-25 17:02:00,1.59445,1.5953,1.59445,1.595,767800002.0
2009-09-25 17:03:00,1.595,1.59535,1.59475,1.5953,487000000.0
2009-09-25 17:04:00,1.5953,1.5954,1.5952,1.59535,248000000.0
2009-09-25 17:05:00,1.5954,1.59605,1.5954,1.5958,469300000.0
2009-09-25 17:06:00,1.59575,1.5959,1.5956,1.59565,416700000.0
2009-09-25 17:07:00,1.5956,1.5957,1.5954,1.5956,438200000.0
2009-09-25 17:08:00,1.59555,1.5956,1.5953,1.59535,420300000.0
2009-09-25 17:09:00,1.5954,1.5956,1.59535,1.59545,384200000.0
2009-09-25 17:10:00,1.59545,1.5955,1.59475,1.59475,724900000.0
2009-09-25 17:11:00,1.5947,1.595,1.5945,1.5946,551600000.0
2009-09-25 17:12:00,1.5946,1.59495,1.5945,1.59495,423700000.0
2009-09-25 17:13:00,1.5949,1.5952,1.59465,1.595,166300000.0
2009-09-25 17:14:00,1.59505,1.5952,1.5942,1.5944,234500000.0
2009-09-25 17:15:00,1.5944,1.5945,1.59405,1.59415,172900000.0
2009-09-25 17:16:00,1.59415,1.5946,1.59415,1.5944,198400000.0
2009-09-25 17:17:00,1.5943,1.5947,1.59425,1.59425,193600000.0
2009-09-25 17:18:00,1.59425,1.5947,1.59425,1.5947,165900000.0
2009-09-25 17:19:00,1.5947,1.5947,1.5942,1.59425,116600000.0
2009-09-25 17:20:00,1.59425,1.59455,1.59415,1.59435,226300000.0
2009-09-25 17:21:00,1.59435,1.5946,1.5942,1.59445,251800000.0
2009-09-25 17:22:00,1.59445,1.5953,1.59445,1.5951,242500000.0
2009-09-25 17:23:00,1.5951,1.59515,1.59455,1.59455,191300000.0
2009-09-25 17:24:00,1.59455,1.59465,1.59445,1.59455,204700000.0
2009-09-25 17:25:00,1.59455,1.59455,1.59415,1.5942,220200000.0
2009-09-25 17:26:00,1.5942,1.598,1.5941,1.5975,301700000.0
2009-09-25 17:27:00,1.5975,1.6008,1.5969,1.5992,558900000.0
2009-09-25 17:28:00,1.5992,1.5992,1.5976,1.5989,562200000.0
2009-09-25 17:29:00,1.5989,1.60035,1.5988,1.60025,317900000.0
2009-09-25 17:30:00,1.6002,1.60045,1.59855,1.59925,444100000.0
2009-09-25 17:31:00,1.5993,1.60045,1.59925,1.59975,497800000.0
2009-09-25 17:32:00,1.59975,1.59975,1.5987,1.5987,522500000.0
2009-09-25 17:33:00,1.5987,1.5997,1.5986,1.59965,380000000.0
2009-09-25 17:34:00,1.59965,1.59965,1.59865,1.5987,377800000.0
2009-09-25 17:35:00,1.59875,1.5998,1.59875,1.5994,282100000.0
2009-09-25 17:36:00,1.5994,1.6,1.5992,1.59965,299600000.0
2009-09-25 17:37:00,1.59965,1.59975,1.5987,1.5987,411400000.0
2009-09-25 17:38:00,1.5987,1.59995,1.5986,1.59965,450500000.0
2009-09-25 17:39:00,1.59965,1.6004,1.59965,1.60005,431299999.0
2009-09-25 17:40:00,1.6,1.60045,1.5999,1.6004,601800000.0
2009-09-25 17:41:00,1.6004,1.60085,1.60035,1.60085,691500000.0
2009-09-25 17:42:00,1.60085,1.60135,1.60045,1.60135,485099999.0
2009-09-25 17:43:00,1.6013,1.6014,1.6007,1.6012,472600000.0
2009-09-25 17:44:00,1.6012,1.6024,1.60115,1.6017,641399997.0
2009-09-25 17:45:00,1.6017,1.60265,1.60165,1.60235,534500000.0
2009-09-25 17:46:00,1.60235,1.60235,1.6011,1.6013,593400000.0
2009-09-25 17:47:00,1.60135,1.6015,1.60075,1.60075,323400000.0
2009-09-25 17:48:00,1.6007,1.60075,1.60015,1.60045,236400000.0
2009-09-25 17:49:00,1.60045,1.60055,1.59995,1.6001,304900000.0
2009-09-25 17:50:00,1.6,1.6002,1.5995,1.5995,240300000.0
2009-09-25 17:51:00,1.5995,1.5995,1.5992,1.59945,361000000.0
2009-09-25 17:52:00,1.59945,1.59975,1.5994,1.59945,146300000.0
2009-09-25 17:53:00,1.59945,1.59965,1.5994,1.59955,257500000.0
2009-09-25 17:54:00,1.59965,1.5998,1.5994,1.59945,200600000.0
2009-09-25 17:55:00,1.5994,1.59955,1.59925,1.5993,350600000.0
2009-09-25 17:56:00,1.5993,1.59955,1.59915,1.59925,288900000.0
2009-09-25 17:57:00,1.59925,1.59925,1.59835,1.59835,298000000.0
2009-09-25 17:58:00,1.59835,1.5984,1.59715,1.5973,328000000.0
2009-09-25 17:59:00,1.5973,1.5974,1.5964,1.5964,281600000.0
2009-09-25 18:00:00,1.5964,1.5973,1.59625,1.5972,342900000.0
2009-09-25 18:01:00,1.5972,1.59745,1.5966,1.5966,262100000.0
2009-09-25 18:02:00,1.59655,1.59705,1.5964,1.597,236000000.0
2009-09-25 18:03:00,1.597,1.59745,1.59665,1.5974,276800000.0
2009-09-25 18:04:00,1.5974,1.5975,1.59685,1.59715,286000000.0
2009-09-25 18:05:00,1.59715,1.59725,1.59665,1.5972,272300000.0
2009-09-25 18:06:00,1.59725,1.59755,1.5972,1.5975,101300000.0
2009-09-25 18:07:00,1.5975,1.59755,1.5968,1.597,162600000.0
2009-09-25 18:08:00,1.597,1.59705,1.5967,1.59685,185400000.0
2009-09-25 18:09:00,1.5968,1.59755,1.5968,1.59725,277600000.0
2009-09-25 18:10:00,1.59725,1.59725,1.597,1.5972,217200000.0
2009-09-25 18:11:00,1.59725,1.5973,1.5963,1.5963,209000000.0
2009-09-25 18:12:00,1.5963,1.5965,1.59595,1.5961,202100000.0
2009-09-25 18:13:00,1.5961,1.5961,1.5956,1.5958,218800000.0
2009-09-25 18:14:00,1.5958,1.59595,1.5958,1.5959,283900000.0
2009-09-25 18:15:00,1.59585,1.5959,1.59535,1.59555,376300000.0
2009-09-25 18:16:00,1.59555,1.59555,1.595,1.595,374100000.0
2009-09-25 18:17:00,1.595,1.595,1.5947,1.5948,158200000.0
2009-09-25 18:18:00,1.5948,1.59525,1.59475,1.59525,223100000.0
2009-09-25 18:19:00,1.59525,1.5954,1.59515,1.59525,131900000.0
2009-09-25 18:20:00,1.59525,1.59525,1.59475,1.59525,281100000.0
2009-09-25 18:21:00,1.5952,1.59565,1.5952,1.59565,270400000.0
2009-09-25 18:22:00,1.59565,1.59565,1.5949,1.59525,311600000.0
2009-09-25 18:23:00,1.5953,1.5956,1.595,1.5956,209300000.0
2009-09-25 18:24:00,1.5956,1.5959,1.59485,1.59495,240500000.0
2009-09-25 18:25:00,1.59485,1.59525,1.59485,1.5951,213700000.0
2009-09-25 18:26:00,1.5951,1.5954,1.5949,1.5953,248200000.0
2009-09-25 18:27:00,1.5953,1.59585,1.5953,1.5956,316400000.0
2009-09-25 18:28:00,1.5956,1.59565,1.59525,1.59565,269000000.0
2009-09-25 18:29:00,1.5956,1.59575,1.5955,1.5955,208100000.0
2009-09-25 18:30:00,1.59555,1.5957,1.5955,1.5955,162500000.0
2009-09-25 18:31:00,1.5955,1.596,1.5955,1.59585,133100000.0
2009-09-25 18:32:00,1.5959,1.59605,1.5958,1.5959,97900000.0
2009-09-25 18:33:00,1.5959,1.5959,1.59555,1.59575,133500000.0
2009-09-25 18:34:00,1.5958,1.59585,1.59555,1.59565,50800000.0
2009-09-25 18:35:00,1.59565,1.5958,1.5956,1.5956,70100000.0
2009-09-25 18:36:00,1.59565,1.5959,1.59565,1.59575,139200000.0
2009-09-25 18:37:00,1.59575,1.59595,1.5957,1.5958,146000000.0
2009-09-25 18:38:00,1.5958,1.59585,1.5958,1.5958,20700000.0
2009-09-25 18:39:00,1.59575,1.59575,1.5953,1.5954,320800000.0
2009-09-25 18:40:00,1.5954,1.59575,1.5951,1.59555,320300000.0
2009-09-25 18:41:00,1.59555,1.59565,1.5954,1.5956,82200000.0
2009-09-25 18:42:00,1.5956,1.5958,1.5956,1.5956,197200000.0
2009-09-25 18:43:00,1.59565,1.59575,1.59545,1.5955,100400000.0
2009-09-25 18:44:00,1.5955,1.5957,1.5955,1.59555,71700000.0
2009-09-25 18:45:00,1.59555,1.5956,1.59505,1.59515,118000000.0
2009-09-25 18:46:00,1.59515,1.5954,1.59515,1.5954,38600000.0
2009-09-25 18:47:00,1.5955,1.59565,1.5955,1.5955,17200000.0
2009-09-25 18:48:00,1.5955,1.5955,1.5953,1.59545,67900000.0
2009-09-25 18:49:00,1.59545,1.5958,1.59545,1.5958,116400000.0
2009-09-25 18:50:00,1.5958,1.5959,1.5957,1.59585,81500000.0
2009-09-25 18:51:00,1.5958,1.596,1.5957,1.59595,106400000.0
2009-09-25 18:52:00,1.5959,1.596,1.59575,1.596,88700000.0
2009-09-25 18:53:00,1.596,1.59615,1.59575,1.59605,166900000.0
2009-09-25 18:54:00,1.59605,1.5962,1.596,1.59605,159900000.0
2009-09-25 18:55:00,1.59605,1.59605,1.59575,1.5959,54200000.0
2009-09-25 18:56:00,1.5959,1.596,1.59585,1.5959,25000000.0
2009-09-25 18:57:00,1.5959,1.59595,1.5956,1.5956,81800000.0
2009-09-25 18:58:00,1.59555,1.59585,1.5954,1.5955,208100000.0
2009-09-25 18:59:00,1.5955,1.59575,1.5953,1.5954,349800000.0
2009-09-25 19:00:00,1.5953,1.5957,1.5952,1.5953,323600000.0
2009-09-25 19:01:00,1.5953,1.59545,1.5952,1.59545,140600000.0
2009-09-25 19:02:00,1.59545,1.59555,1.5954,1.5954,87900000.0
2009-09-25 19:03:00,1.59545,1.5956,1.5953,1.5953,96500000.0
2009-09-25 19:04:00,1.5953,1.5953,1.59515,1.59515,86200000.0
2009-09-25 19:05:00,1.5952,1.5952,1.59515,1.59515,61200000.0
2009-09-25 19:06:00,1.59515,1.5952,1.5946,1.5946,90000000.0
2009-09-25 19:07:00,1.59475,1.59475,1.5942,1.5944,136700000.0
2009-09-25 19:08:00,1.59445,1.59465,1.594,1.59405,99400000.0
2009-09-25 19:09:00,1.59405,1.59425,1.594,1.59415,45000000.0
2009-09-25 19:10:00,1.59415,1.59465,1.59415,1.5944,130200000.0
2009-09-25 19:11:00,1.59435,1.5944,1.5941,1.5941,76300000.0
2009-09-25 19:12:00,1.5941,1.59455,1.594,1.5945,131000000.0
2009-09-25 19:13:00,1.5945,1.5946,1.59435,1.5945,83800000.0
2009-09-25 19:14:00,1.5944,1.5946,1.5944,1.5946,229900000.0
2009-09-25 19:15:00,1.5945,1.59465,1.5944,1.59445,182600000.0
2009-09-25 19:16:00,1.59445,1.59445,1.59375,1.594,339600000.0
2009-09-25 19:17:00,1.594,1.59415,1.5939,1.59405,269400000.0
2009-09-25 19:18:00,1.59405,1.5942,1.5939,1.594,126000000.0
2009-09-25 19:19:00,1.594,1.59415,1.59395,1.5941,105200000.0
2009-09-25 19:20:00,1.5941,1.5942,1.5941,1.5942,110100000.0
2009-09-25 19:21:00,1.5942,1.5942,1.594,1.5941,232900000.0
2009-09-25 19:22:00,1.5941,1.5942,1.5939,1.59395,395800000.0
2009-09-25 19:23:00,1.59395,1.59395,1.59385,1.59385,201200000.0
2009-09-25 19:24:00,1.5938,1.59385,1.59375,1.59385,51000000.0
2009-09-25 19:25:00,1.59385,1.59385,1.5933,1.59335,105800000.0
2009-09-25 19:26:00,1.59335,1.5937,1.59335,1.59365,189200000.0
2009-09-25 19:27:00,1.59365,1.59385,1.5936,1.59365,183200000.0
2009-09-25 19:28:00,1.5937,1.59385,1.5936,1.5938,247100000.0
2009-09-25 19:29:00,1.59385,1.59385,1.5936,1.59385,118100000.0
2009-09-25 19:30:00,1.5938,1.59385,1.59365,1.59375,53800000.0
2009-09-25 19:31:00,1.59375,1.5938,1.5937,1.59375,46400000.0
2009-09-25 19:32:00,1.59375,1.5938,1.59375,1.5938,54600000.0
2009-09-25 19:33:00,1.5938,1.5939,1.5937,1.5937,110200000.0
2009-09-25 19:34:00,1.5937,1.59385,1.5935,1.5936,113800000.0
2009-09-25 19:35:00,1.59365,1.59365,1.5933,1.59355,129800000.0
2009-09-25 19:36:00,1.59355,1.59375,1.59345,1.59375,106000000.0
2009-09-25 19:37:00,1.5937,1.59375,1.5936,1.59365,88500000.0
2009-09-25 19:38:00,1.5937,1.5937,1.59345,1.5936,168000000.0
2009-09-25 19:39:00,1.59355,1.59365,1.59305,1.5931,224300000.0
2009-09-25 19:40:00,1.59305,1.59375,1.59305,1.59375,139000000.0
2009-09-25 19:41:00,1.59375,1.59375,1.5936,1.5937,138600000.0
2009-09-25 19:42:00,1.5937,1.5938,1.5937,1.5937,80100000.0
2009-09-25 19:43:00,1.5937,1.5938,1.59355,1.59365,75300000.0
2009-09-25 19:44:00,1.59365,1.5939,1.59335,1.59375,108100000.0
2009-09-25 19:45:00,1.5938,1.5939,1.59375,1.59385,83300000.0
2009-09-25 19:46:00,1.5938,1.5939,1.59365,1.59385,128800000.0
2009-09-25 19:47:00,1.59385,1.59425,1.59385,1.59425,62600000.0
2009-09-25 19:48:00,1.59435,1.59455,1.5942,1.5945,112600000.0
2009-09-25 19:49:00,1.5945,1.5945,1.5941,1.5942,116600000.0
2009-09-25 19:50:00,1.5942,1.59465,1.5942,1.59465,99100000.0
2009-09-25 19:51:00,1.59455,1.59475,1.59425,1.59425,107300000.0
2009-09-25 19:52:00,1.59425,1.5946,1.5942,1.5945,119300000.0
2009-09-25 19:53:00,1.5945,1.59455,1.5942,1.59425,82500000.0
2009-09-25 19:54:00,1.59425,1.5944,1.59415,1.5942,74400000.0
2009-09-25 19:55:00,1.5942,1.59445,1.5941,1.5943,147400000.0
2009-09-25 19:56:00,1.5943,1.5943,1.59415,1.59425,108600000.0
2009-09-25 19:57:00,1.59425,1.59475,1.59425,1.59475,223000000.0
2009-09-25 19:58:00,1.5947,1.5948,1.59465,1.5947,147100000.0
2009-09-25 19:59:00,1.5947,1.5953,1.5947,1.59525,123200000.0
2009-09-25 20:00:00,1.59525,1.5957,1.59505,1.5952,88800000.0
2009-09-25 20:01:00,1.5952,1.59575,1.59515,1.5957,126200000.0
2009-09-25 20:02:00,1.5957,1.5958,1.59525,1.5955,185400000.0
2009-09-25 20:03:00,1.5955,1.5955,1.5949,1.5949,169300000.0
2009-09-25 20:04:00,1.5949,1.59505,1.59445,1.59465,120200000.0
2009-09-25 20:05:00,1.59465,1.5949,1.5946,1.5949,142900000.0
2009-09-25 20:06:00,1.59495,1.59545,1.59475,1.59535,103900000.0
2009-09-25 20:07:00,1.59535,1.5954,1.5948,1.5952,109100000.0
2009-09-25 20:08:00,1.5952,1.59525,1.59505,1.5951,172100000.0
2009-09-25 20:09:00,1.5951,1.5954,1.5951,1.5954,64300000.0
2009-09-25 20:10:00,1.59545,1.59545,1.59535,1.5954,86000000.0
2009-09-25 20:11:00,1.59535,1.5954,1.59515,1.59525,100000000.0
2009-09-25 20:12:00,1.59525,1.5953,1.59515,1.5952,101300000.0
2009-09-25 20:13:00,1.5952,1.5954,1.59515,1.5952,185000000.0
2009-09-25 20:14:00,1.59525,1.59545,1.59525,1.5953,63900000.0
2009-09-25 20:15:00,1.5953,1.59535,1.59505,1.59515,87700000.0
2009-09-25 20:16:00,1.59515,1.5952,1.5949,1.59495,110000000.0
2009-09-25 20:17:00,1.59495,1.59505,1.5949,1.5949,89100000.0
2009-09-25 20:18:00,1.5949,1.59505,1.5947,1.5947,73200000.0
2009-09-25 20:19:00,1.5947,1.5949,1.5947,1.59485,76300000.0
2009-09-25 20:20:00,1.59485,1.59495,1.5947,1.5947,79300000.0
2009-09-25 20:21:00,1.5947,1.59495,1.5947,1.5949,89200000.0
2009-09-25 20:22:00,1.5949,1.59495,1.59485,1.5949,44400000.0
2009-09-25 20:23:00,1.59485,1.595,1.5942,1.5942,114100000.0
2009-09-25 20:24:00,1.59425,1.59445,1.5941,1.5943,119100000.0
2009-09-25 20:25:00,1.59425,1.59445,1.594,1.59405,83000000.0
2009-09-25 20:26:00,1.59405,1.5943,1.594,1.5942,72600000.0
2009-09-25 20:27:00,1.5942,1.5942,1.59375,1.59385,83300000.0
2009-09-25 20:28:00,1.59385,1.594,1.5938,1.5939,66000000.0
2009-09-25 20:29:00,1.5939,1.5939,1.5938,1.5938,33700000.0
2009-09-25 20:30:00,1.5938,1.5938,1.59315,1.59335,147000000.0
2009-09-25 20:31:00,1.59335,1.59345,1.59325,1.5933,136400000.0
2009-09-25 20:32:00,1.5933,1.59345,1.59325,1.59335,124200000.0
2009-09-25 20:33:00,1.5934,1.59345,1.59335,1.59335,43100000.0
2009-09-25 20:34:00,1.59335,1.5936,1.59325,1.5936,57200000.0
2009-09-25 20:35:00,1.5936,1.5936,1.5934,1.59345,141300000.0
2009-09-25 20:36:00,1.5935,1.5935,1.5932,1.5933,165900000.0
2009-09-25 20:37:00,1.5933,1.5935,1.5933,1.59345,174000000.0
2009-09-25 20:38:00,1.5934,1.5934,1.59305,1.5934,96500000.0
2009-09-25 20:39:00,1.5934,1.5939,1.5934,1.59365,111900000.0
2009-09-25 20:40:00,1.59365,1.59395,1.59355,1.5936,78100000.0
2009-09-25 20:41:00,1.5936,1.5937,1.59315,1.5934,145000000.0
2009-09-25 20:42:00,1.59345,1.5936,1.5934,1.5936,39600000.0
2009-09-25 20:43:00,1.5936,1.5936,1.5932,1.5933,117500000.0
2009-09-25 20:44:00,1.5933,1.59365,1.5932,1.59325,159100000.0
2009-09-25 20:45:00,1.59335,1.59355,1.5933,1.59355,122800000.0
2009-09-25 20:46:00,1.59355,1.59375,1.59355,1.59375,94200000.0
2009-09-25 20:47:00,1.59375,1.5938,1.59365,1.5938,82200000.0
2009-09-25 20:48:00,1.5938,1.5939,1.59375,1.5938,54500000.0
2009-09-25 20:49:00,1.5938,1.5938,1.5936,1.59365,123800000.0
2009-09-25 20:50:00,1.59365,1.5939,1.59345,1.59365,126100000.0
2009-09-25 20:51:00,1.59365,1.5937,1.59355,1.5937,78600000.0
2009-09-25 20:52:00,1.5937,1.5942,1.5937,1.59395,243900000.0
2009-09-25 20:53:00,1.59395,1.5942,1.5939,1.59415,209700000.0
2009-09-25 20:54:00,1.59415,1.5943,1.594,1.594,135500000.0
2009-09-25 20:55:00,1.59405,1.59405,1.5935,1.5937,134000000.0
2009-09-25 20:56:00,1.5937,1.59415,1.5937,1.59415,170800000.0
2009-09-25 20:57:00,1.5941,1.5941,1.59395,1.594,123600000.0
2009-09-25 20:58:00,1.594,1.5941,1.5937,1.5937,184300000.0
2009-09-25 20:59:00,1.59365,1.59385,1.59355,1.59375,128500000.0
2009-09-25 21:00:00,1.59375,1.5938,1.59335,1.5935,138700000.0
2009-09-25 21:01:00,1.5935,1.59355,1.59345,1.5935,73300000.0
2009-09-25 21:02:00,1.59345,1.59355,1.59325,1.59335,135200000.0
2009-09-25 21:03:00,1.5933,1.5934,1.59325,1.5934,46100000.0
2009-09-25 21:04:00,1.5934,1.59385,1.5934,1.5936,148900000.0
2009-09-25 21:05:00,1.59365,1.5938,1.5934,1.59345,82300000.0
2009-09-25 21:06:00,1.5935,1.5937,1.59345,1.59345,71900000.0
2009-09-25 21:07:00,1.5935,1.59355,1.5934,1.59345,108700000.0
2009-09-25 21:08:00,1.59355,1.59355,1.59355,1.59355,25600000.0
2009-09-25 21:09:00,1.59355,1.59355,1.5933,1.59335,34800000.0
2009-09-25 21:10:00,1.59335,1.5935,1.5932,1.5933,93000000.0
2009-09-25 21:11:00,1.59325,1.5933,1.59315,1.5932,46000000.0
2009-09-25 21:12:00,1.5932,1.59365,1.5931,1.5935,155500000.0
2009-09-25 21:13:00,1.5935,1.59355,1.5934,1.59345,59200000.0
2009-09-25 21:14:00,1.59345,1.59345,1.5932,1.59325,75800000.0
2009-09-25 21:15:00,1.59325,1.5933,1.59315,1.5932,73200000.0
2009-09-25 21:16:00,1.5932,1.5933,1.59315,1.5932,61100000.0
2009-09-25 21:17:00,1.5932,1.5934,1.5932,1.59325,50100000.0
2009-09-25 21:18:00,1.5933,1.59335,1.59325,1.5933,24300000.0
2009-09-25 21:19:00,1.5933,1.59345,1.59325,1.59345,46100000.0
2009-09-25 21:20:00,1.59345,1.59345,1.5934,1.5934,46100000.0
2009-09-25 21:21:00,1.5934,1.5935,1.5934,1.5935,24100000.0
2009-09-25 21:22:00,1.5935,1.59355,1.59335,1.5934,93200000.0
2009-09-25 21:23:00,1.59345,1.5935,1.5933,1.59335,61000000.0
2009-09-25 21:24:00,1.59335,1.59355,1.59335,1.5935,48300000.0
2009-09-25 21:25:00,1.5935,1.5935,1.59345,1.5935,20200000.0
2009-09-25 21:26:00,1.59345,1.5936,1.59345,1.5935,56900000.0
2009-09-25 21:27:00,1.59345,1.5935,1.59345,1.5935,30100000.0
2009-09-25 21:28:00,1.59355,1.5936,1.5935,1.59355,22700000.0
2009-09-25 21:29:00,1.5935,1.59365,1.59335,1.59335,71100000.0
2009-09-25 21:30:00,1.5933,1.5934,1.59325,1.59335,107900000.0
2009-09-25 21:31:00,1.59335,1.59345,1.59335,1.5934,23200000.0
2009-09-25 21:32:00,1.59335,1.5936,1.5933,1.59355,59900000.0
2009-09-25 21:33:00,1.59355,1.59365,1.59355,1.5936,31000000.0
2009-09-25 21:34:00,1.59355,1.59355,1.5935,1.59355,9800000.0
2009-09-25 21:35:00,1.59345,1.59355,1.59345,1.5935,34600000.0
2009-09-25 21:36:00,1.59355,1.59365,1.59345,1.59355,28000000.0
2009-09-25 21:37:00,1.59345,1.5935,1.59345,1.59345,7700000.0
2009-09-25 21:38:00,1.5932,1.59325,1.59315,1.5932,28400000.0
2009-09-25 21:39:00,1.5932,1.5932,1.59305,1.59315,117100000.0
2009-09-25 21:40:00,1.59315,1.5932,1.5931,1.59315,91400000.0
2009-09-25 21:41:00,1.59335,1.5934,1.593,1.593,93700000.0
2009-09-25 21:42:00,1.59285,1.593,1.59275,1.593,132300000.0
2009-09-25 21:43:00,1.59295,1.593,1.59285,1.59285,53800000.0
2009-09-25 21:44:00,1.59295,1.59305,1.5929,1.59305,46500000.0
2009-09-25 21:45:00,1.59305,1.59325,1.5929,1.5932,57300000.0
2009-09-25 21:46:00,1.5932,1.59335,1.5932,1.5933,21000000.0
2009-09-25 21:47:00,1.5933,1.59335,1.59305,1.59335,59800000.0
2009-09-25 21:48:00,1.59315,1.5934,1.59305,1.5933,51100000.0
2009-09-25 21:49:00,1.59325,1.5934,1.5932,1.5932,57500000.0
2009-09-25 21:50:00,1.59325,1.59345,1.59325,1.5934,29900000.0
2009-09-25 21:51:00,1.5934,1.5934,1.5933,1.5934,21200000.0
2009-09-25 21:52:00,1.5934,1.5934,1.59305,1.5931,29800000.0
2009-09-25 21:53:00,1.5932,1.59335,1.59315,1.59335,55100000.0
2009-09-25 21:54:00,1.59335,1.59335,1.5931,1.59315,46200000.0
2009-09-25 21:55:00,1.59315,1.5933,1.59315,1.5932,79300000.0
2009-09-25 21:56:00,1.5932,1.59325,1.5931,1.5932,52300000.0
2009-09-25 21:57:00,1.5932,1.59325,1.59305,1.5932,99900000.0
2009-09-25 21:58:00,1.59315,1.59325,1.59295,1.593,133100000.0
2009-09-25 21:59:00,1.593,1.593,1.59285,1.59285,74300000.0
2009-09-25 22:00:00,1.59285,1.59335,1.59285,1.5932,158500000.0
2009-09-25 22:01:00,1.5932,1.59335,1.5932,1.5933,94200000.0
2009-09-25 22:02:00,1.5933,1.59345,1.5931,1.59315,133500000.0
2009-09-25 22:03:00,1.5931,1.59315,1.59305,1.59315,14000000.0
2009-09-25 22:04:00,1.59315,1.59315,1.59305,1.59305,10700000.0
2009-09-25 22:05:00,1.59305,1.59325,1.59305,1.5931,34000000.0
2009-09-25 22:06:00,1.5931,1.5934,1.5931,1.5933,67000000.0
2009-09-25 22:07:00,1.5933,1.59335,1.5933,1.59335,12800000.0
2009-09-25 22:08:00,1.59335,1.5934,1.59335,1.5934,8400000.0
2009-09-25 22:09:00,1.5934,1.5934,1.59335,1.59335,8100000.0
2009-09-25 22:10:00,1.59345,1.59355,1.59295,1.59305,59650000.0
2009-09-25 22:11:00,1.59325,1.59325,1.59295,1.5932,161600000.0
2009-09-25 22:12:00,1.5932,1.5932,1.59315,1.5932,177400000.0
2009-09-25 22:13:00,1.59315,1.5934,1.59315,1.5933,167100000.0
2009-09-25 22:14:00,1.5933,1.5933,1.59315,1.59315,170300000.0
2009-09-25 22:15:00,1.59315,1.59325,1.59315,1.5932,150100000.0
2009-09-25 22:16:00,1.5932,1.5932,1.59305,1.59305,150400000.0
2009-09-25 22:17:00,1.59305,1.5932,1.593,1.5931,182500000.0
2009-09-25 22:18:00,1.5931,1.5933,1.59305,1.59305,199900000.0
2009-09-25 22:19:00,1.593,1.59305,1.593,1.593,29300000.0
2009-09-25 22:20:00,1.593,1.593,1.593,1.593,12800000.0
2009-09-25 22:21:00,1.59305,1.59315,1.593,1.593,165100000.0
2009-09-25 22:22:00,1.593,1.59315,1.59275,1.59315,94100000.0
2009-09-25 22:23:00,1.59315,1.59315,1.59275,1.59275,114500000.0
2009-09-25 22:24:00,1.59275,1.5928,1.59265,1.5928,70000000.0
2009-09-25 22:25:00,1.5928,1.59295,1.59275,1.59285,19800000.0
2009-09-25 22:26:00,1.5928,1.5929,1.5928,1.5928,61800000.0
2009-09-25 22:27:00,1.5928,1.5929,1.59275,1.5929,83400000.0
2009-09-25 22:28:00,1.5929,1.5929,1.59265,1.59275,71500000.0
2009-09-25 22:29:00,1.59275,1.59275,1.59275,1.59275,100100000.0
2009-09-25 22:30:00,1.59275,1.5928,1.59255,1.5927,71300000.0
2009-09-25 22:31:00,1.5927,1.59275,1.59245,1.59245,172900000.0
2009-09-25 22:32:00,1.59245,1.59275,1.59245,1.5925,137100000.0
2009-09-25 22:33:00,1.59245,1.5928,1.59245,1.59265,95400000.0
2009-09-25 22:34:00,1.59265,1.59285,1.59255,1.5927,62200000.0
2009-09-25 22:35:00,1.5927,1.59335,1.5927,1.59295,89200000.0
2009-09-25 22:36:00,1.59295,1.5933,1.59295,1.5932,81700000.0
2009-09-25 22:37:00,1.5932,1.59335,1.59315,1.59335,38900000.0
2009-09-25 22:38:00,1.59335,1.5939,1.59325,1.59365,139300000.0
2009-09-25 22:39:00,1.59365,1.59385,1.59365,1.59385,121600000.0
2009-09-25 22:40:00,1.5939,1.5939,1.5938,1.59385,99700000.0
2009-09-25 22:41:00,1.59385,1.59385,1.59385,1.59385,8600000.0
2009-09-25 22:42:00,1.5938,1.5938,1.5938,1.5938,13200000.0
2009-09-25 22:43:00,1.59385,1.59385,1.59375,1.5938,52300000.0
2009-09-25 22:44:00,1.5938,1.59395,1.5938,1.59395,30200000.0
2009-09-25 22:45:00,1.5939,1.59395,1.59375,1.59375,36800000.0
2009-09-25 22:46:00,1.5938,1.5938,1.5938,1.5938,12500000.0
2009-09-25 22:47:00,1.5938,1.59385,1.5938,1.59385,27900000.0
2009-09-25 22:48:00,1.59385,1.59395,1.59385,1.59385,40500000.0
2009-09-25 22:49:00,1.59385,1.59395,1.59385,1.59395,39200000.0
2009-09-25 22:50:00,1.5939,1.59405,1.5938,1.5938,86600000.0
2009-09-25 22:51:00,1.59385,1.59395,1.59375,1.5938,64300000.0
2009-09-25 22:52:00,1.5938,1.59385,1.5938,1.59385,33600000.0
2009-09-25 22:53:00,1.59385,1.5939,1.5938,1.59385,20600000.0
2009-09-25 22:54:00,1.59385,1.59385,1.59375,1.59385,18000000.0
2009-09-25 22:55:00,1.59385,1.59385,1.59385,1.59385,21500000.0
2009-09-25 22:56:00,1.59385,1.59385,1.5938,1.59385,11000000.0
2009-09-25 22:57:00,1.59385,1.59425,1.5938,1.5942,37700000.0
2009-09-25 22:58:00,1.5942,1.5948,1.5942,1.5948,15000000.0
2009-09-25 22:59:00,1.5946,1.595,1.5946,1.59485,43100000.0
2009-09-28 00:00:00,1.59667,1.59676,1.59642,1.59642,103600000.0
2009-09-28 00:01:00,1.59631,1.59631,1.59594,1.59596,103600000.0
2009-09-28 00:02:00,1.59604,1.59604,1.59559,1.59559,103600000.0
2009-09-28 00:03:00,1.59551,1.59584,1.59516,1.59516,103600000.0
2009-09-28 00:04:00,1.59515,1.59528,1.59515,1.59528,103600000.0
2009-09-28 00:05:00,1.59519,1.5952,1.59505,1.59505,103600000.0
2009-09-28 00:06:00,1.595,1.5952,1.59437,1.59448,103600000.0
2009-09-28 00:07:00,1.59441,1.59456,1.5944,1.59454,103600000.0
2009-09-28 00:08:00,1.5946,1.59466,1.59451,1.59466,103600000.0
2009-09-28 00:09:00,1.59459,1.59464,1.59433,1.59433,103600000.0
2009-09-28 00:10:00,1.59408,1.59408,1.59303,1.59303,103600000.0
2009-09-28 00:11:00,1.59282,1.59289,1.5926,1.59265,103600000.0
2009-09-28 00:12:00,1.59252,1.59265,1.5925,1.59251,103600000.0
2009-09-28 00:13:00,1.5925,1.59259,1.5925,1.59257,103600000.0
2009-09-28 00:14:00,1.59256,1.59258,1.59254,1.59258,103600000.0
2009-09-28 00:15:00,1.59257,1.59289,1.59256,1.59276,103600000.0
2009-09-28 00:16:00,1.59275,1.59275,1.59261,1.59265,103600000.0
2009-09-28 00:17:00,1.59264,1.59276,1.59257,1.59265,103600000.0
2009-09-28 00:18:00,1.59264,1.59267,1.59254,1.59254,103600000.0
2009-09-28 00:19:00,1.59255,1.59256,1.59228,1.59228,103600000.0
2009-09-28 00:20:00,1.5922,1.5922,1.59165,1.59165,103600000.0
2009-09-28 00:21:00,1.59157,1.59158,1.58998,1.58998,103600000.0
2009-09-28 00:22:00,1.58993,1.58993,1.58821,1.58857,103600000.0
2009-09-28 00:23:00,1.58858,1.58862,1.58582,1.58592,103600000.0
2009-09-28 00:24:00,1.58588,1.58638,1.58588,1.58638,103600000.0
2009-09-28 00:25:00,1.58646,1.58794,1.58646,1.58773,103600000.0
2009-09-28 00:26:00,1.58776,1.58796,1.58748,1.58794,103600000.0
2009-09-28 00:27:00,1.588,1.58837,1.58797,1.58824,103600000.0
2009-09-28 00:28:00,1.58823,1.58843,1.58821,1.58839,103600000.0
2009-09-28 00:29:00,1.58841,1.58873,1.58841,1.58866,103600000.0
2009-09-28 00:30:00,1.58868,1.58912,1.58868,1.589,103600000.0
2009-09-28 00:31:00,1.58901,1.58907,1.58829,1.58841,103600000.0
2009-09-28 00:32:00,1.58844,1.58926,1.58842,1.58909,103600000.0
2009-09-28 00:33:00,1.58912,1.58912,1.5884,1.58861,103600000.0
2009-09-28 00:34:00,1.58867,1.58943,1.58867,1.58943,103600000.0
2009-09-28 00:35:00,1.58942,1.58957,1.58929,1.58933,103600000.0
2009-09-28 00:36:00,1.5893,1.58932,1.58911,1.58911,103600000.0
2009-09-28 00:37:00,1.5891,1.58937,1.58881,1.58887,103600000.0
2009-09-28 00:38:00,1.58896,1.58903,1.58881,1.58881,103600000.0
2009-09-28 00:39:00,1.58878,1.5888,1.58875,1.58876,103600000.0
2009-09-28 00:40:00,1.58877,1.5888,1.5886,1.5886,103600000.0
2009-09-28 00:41:00,1.58858,1.5887,1.58789,1.5879,103600000.0
2009-09-28 00:42:00,1.58795,1.58796,1.58783,1.58783,103600000.0
2009-09-28 00:43:00,1.58782,1.58839,1.58779,1.58833,103600000.0
2009-09-28 00:44:00,1.58828,1.58828,1.58782,1.58798,103600000.0
2009-09-28 00:45:00,1.588,1.588,1.58747,1.5875,103600000.0
2009-09-28 00:46:00,1.58751,1.58751,1.58689,1.58689,103600000.0
2009-09-28 00:47:00,1.58703,1.58718,1.58638,1.58645,103600000.0
2009-09-28 00:48:00,1.58643,1.58644,1.58613,1.58626,103600000.0
2009-09-28 00:49:00,1.58627,1.58632,1.58606,1.58608,103600000.0
2009-09-28 00:50:00,1.58606,1.58614,1.58582,1.58582,103600000.0
2009-09-28 00:51:00,1.5858,1.58599,1.58574,1.58574,103600000.0
2009-09-28 00:52:00,1.58565,1.58571,1.58505,1.5851,103600000.0
2009-09-28 00:53:00,1.58507,1.58542,1.58507,1.58526,103600000.0
2009-09-28 00:54:00,1.58527,1.58538,1.58516,1.58517,103600000.0
2009-09-28 00:55:00,1.5852,1.58527,1.5851,1.58524,103600000.0
2009-09-28 00:56:00,1.58525,1.58541,1.58525,1.58539,103600000.0
2009-09-28 00:57:00,1.5854,1.58574,1.58535,1.58572,103600000.0
2009-09-28 00:58:00,1.58576,1.58609,1.58563,1.58606,103600000.0
2009-09-28 00:59:00,1.58605,1.58618,1.5859,1.58609,103600000.0
2009-09-28 01:00:00,1.5861,1.58611,1.58556,1.58564,103600000.0
2009-09-28 01:01:00,1.58568,1.5857,1.58526,1.58535,103600000.0
2009-09-28 01:02:00,1.58536,1.58536,1.58514,1.58516,103600000.0
2009-09-28 01:03:00,1.58517,1.58519,1.58511,1.58512,103600000.0
2009-09-28 01:04:00,1.58511,1.58545,1.58332,1.58332,103600000.0
2009-09-28 01:05:00,1.58324,1.58357,1.58232,1.58249,103600000.0
2009-09-28 01:06:00,1.58247,1.58264,1.58222,1.58233,103600000.0
2009-09-28 01:07:00,1.58229,1.58237,1.58163,1.58208,103600000.0
2009-09-28 01:08:00,1.58209,1.58357,1.58203,1.58349,103600000.0
2009-09-28 01:09:00,1.58348,1.5836,1.58317,1.58335,103600000.0
2009-09-28 01:10:00,1.5835,1.58386,1.58274,1.58291,103600000.0
2009-09-28 01:11:00,1.5829,1.5845,1.5829,1.58361,103600000.0
2009-09-28 01:12:00,1.58363,1.58411,1.58344,1.58349,103600000.0
2009-09-28 01:13:00,1.5835,1.58441,1.58331,1.58367,103600000.0
2009-09-28 01:14:00,1.58368,1.58413,1.58342,1.58413,103600000.0
2009-09-28 01:15:00,1.58414,1.58441,1.58408,1.5843,103600000.0
2009-09-28 01:16:00,1.58427,1.58513,1.58427,1.58513,103600000.0
2009-09-28 01:17:00,1.58511,1.58512,1.58446,1.58506,103600000.0
2009-09-28 01:18:00,1.58504,1.58509,1.58472,1.58499,103600000.0
2009-09-28 01:19:00,1.58501,1.58509,1.58449,1.58449,103600000.0
2009-09-28 01:20:00,1.58446,1.58446,1.58384,1.58384,103600000.0
2009-09-28 01:21:00,1.58383,1.58405,1.58378,1.58398,103600000.0
2009-09-28 01:22:00,1.584,1.58429,1.584,1.58408,103600000.0
2009-09-28 01:23:00,1.58411,1.58413,1.58406,1.58411,103600000.0
2009-09-28 01:24:00,1.58412,1.58417,1.58387,1.584,103600000.0
2009-09-28 01:25:00,1.58398,1.58402,1.58371,1.58402,103600000.0
2009-09-28 01:26:00,1.58401,1.5841,1.58339,1.5835,103600000.0
2009-09-28 01:27:00,1.58352,1.58372,1.58352,1.58367,103600000.0
2009-09-28 01:28:00,1.58368,1.58451,1.58367,1.58408,103600000.0
2009-09-28 01:29:00,1.58424,1.58433,1.58393,1.58403,103600000.0
2009-09-28 01:30:00,1.58407,1.58449,1.58407,1.58426,103600000.0
2009-09-28 01:31:00,1.58421,1.5847,1.58363,1.5847,103600000.0
2009-09-28 01:32:00,1.58475,1.58535,1.58475,1.58488,103600000.0
2009-09-28 01:33:00,1.58487,1.58537,1.584,1.58503,103600000.0
2009-09-28 01:34:00,1.58499,1.585,1.58457,1.58465,103600000.0
2009-09-28 01:35:00,1.58469,1.58549,1.58462,1.58543,103600000.0
2009-09-28 01:36:00,1.58552,1.58622,1.58522,1.58608,103600000.0
2009-09-28 01:37:00,1.5861,1.5861,1.58561,1.58564,103600000.0
2009-09-28 01:38:00,1.58563,1.58573,1.58529,1.58566,103600000.0
2009-09-28 01:39:00,1.58567,1.58582,1.58544,1.58545,103600000.0
2009-09-28 01:40:00,1.58544,1.58561,1.58523,1.58523,103600000.0
2009-09-28 01:41:00,1.58521,1.58561,1.58516,1.5856,103600000.0
2009-09-28 01:42:00,1.58562,1.58576,1.58562,1.58576,103600000.0
2009-09-28 01:43:00,1.58582,1.58587,1.58522,1.58522,103600000.0
2009-09-28 01:44:00,1.58523,1.58543,1.58517,1.58541,103600000.0
2009-09-28 01:45:00,1.58532,1.58601,1.58527,1.58601,103600000.0
2009-09-28 01:46:00,1.58607,1.58643,1.58605,1.58634,103600000.0
2009-09-28 01:47:00,1.58633,1.58633,1.58622,1.58628,103600000.0
2009-09-28 01:48:00,1.58627,1.58628,1.58579,1.58579,103600000.0
2009-09-28 01:49:00,1.58578,1.58587,1.58577,1.58582,103600000.0
2009-09-28 01:50:00,1.58583,1.58603,1.58571,1.58603,103600000.0
2009-09-28 01:51:00,1.58604,1.58654,1.58603,1.58654,103600000.0
2009-09-28 01:52:00,1.58653,1.58657,1.58653,1.58655,103600000.0
2009-09-28 01:53:00,1.58654,1.58658,1.58652,1.58657,103600000.0
2009-09-28 01:54:00,1.58658,1.58661,1.58658,1.5866,103600000.0
2009-09-28 01:55:00,1.58652,1.58655,1.58631,1.58631,103600000.0
2009-09-28 01:56:00,1.5863,1.58648,1.58601,1.58644,103600000.0
2009-09-28 01:57:00,1.58645,1.58645,1.58623,1.5863,103600000.0
2009-09-28 01:58:00,1.58631,1.58641,1.5863,1.58641,103600000.0
2009-09-28 01:59:00,1.58643,1.58643,1.58594,1.58596,103600000.0
2009-09-28 02:00:00,1.5859,1.58635,1.58565,1.58635,103600000.0
2009-09-28 02:01:00,1.58635,1.58775,1.58635,1.58775,190700000.0
2009-09-28 02:02:00,1.58775,1.588,1.5876,1.5876,148900000.0
2009-09-28 02:03:00,1.5876,1.58855,1.5876,1.58855,154000000.0
2009-09-28 02:04:00,1.58855,1.58865,1.5884,1.58855,110300000.0
2009-09-28 02:05:00,1.5886,1.58865,1.58825,1.58825,177300000.0
2009-09-28 02:06:00,1.58825,1.58865,1.5882,1.5886,189200000.0
2009-09-28 02:07:00,1.58855,1.5887,1.5884,1.5886,95000000.0
2009-09-28 02:08:00,1.5886,1.5887,1.5886,1.58865,107900000.0
2009-09-28 02:09:00,1.58865,1.5889,1.58855,1.58875,123500000.0
2009-09-28 02:10:00,1.58875,1.58875,1.5879,1.5879,172100000.0
2009-09-28 02:11:00,1.5879,1.5879,1.58645,1.58655,223800000.0
2009-09-28 02:12:00,1.58655,1.58665,1.5856,1.58645,244900000.0
2009-09-28 02:13:00,1.58645,1.58715,1.58645,1.5869,129200000.0
2009-09-28 02:14:00,1.5869,1.58715,1.5869,1.58715,102000000.0
2009-09-28 02:15:00,1.58705,1.58705,1.5865,1.5867,114100000.0
2009-09-28 02:16:00,1.58665,1.58665,1.5864,1.58645,76200000.0
2009-09-28 02:17:00,1.58645,1.58665,1.58635,1.58655,46600000.0
2009-09-28 02:18:00,1.58655,1.58675,1.58645,1.58675,60200000.0
2009-09-28 02:19:00,1.58675,1.58675,1.5858,1.5858,146900000.0
2009-09-28 02:20:00,1.5858,1.58615,1.5857,1.58605,141400000.0
2009-09-28 02:21:00,1.58605,1.5866,1.58605,1.5866,133100000.0
2009-09-28 02:22:00,1.58645,1.5868,1.58645,1.58675,74100000.0
2009-09-28 02:23:00,1.58675,1.5868,1.58675,1.58675,43000000.0
2009-09-28 02:24:00,1.5866,1.5867,1.58655,1.5866,38300000.0
2009-09-28 02:25:00,1.5866,1.5867,1.58605,1.58615,109000000.0
2009-09-28 02:26:00,1.58605,1.5862,1.5859,1.5859,106200000.0
2009-09-28 02:27:00,1.5859,1.586,1.58585,1.58585,30800000.0
2009-09-28 02:28:00,1.5858,1.58585,1.58505,1.58535,162100000.0
2009-09-28 02:29:00,1.58535,1.5857,1.5853,1.5856,151600000.0
2009-09-28 02:30:00,1.58565,1.58565,1.5854,1.5854,88200000.0
2009-09-28 02:31:00,1.58545,1.58555,1.58515,1.58515,107900000.0
2009-09-28 02:32:00,1.5851,1.5851,1.5844,1.58455,168400000.0
2009-09-28 02:33:00,1.58455,1.5849,1.5843,1.5848,112300000.0
2009-09-28 02:34:00,1.58475,1.58475,1.584,1.58415,167200000.0
2009-09-28 02:35:00,1.58415,1.5843,1.584,1.58405,284100000.0
2009-09-28 02:36:00,1.58405,1.58405,1.58365,1.58365,83000000.0
2009-09-28 02:37:00,1.58365,1.58365,1.58325,1.58325,124700000.0
2009-09-28 02:38:00,1.5833,1.5833,1.5821,1.5821,162000000.0
2009-09-28 02:39:00,1.58205,1.5823,1.582,1.5821,202100000.0
2009-09-28 02:40:00,1.58205,1.5823,1.58105,1.5811,212100000.0
2009-09-28 02:41:00,1.58105,1.58145,1.581,1.581,164900000.0
2009-09-28 02:42:00,1.58105,1.5813,1.581,1.5811,279100000.0
2009-09-28 02:43:00,1.58105,1.58125,1.58085,1.58105,93800000.0
2009-09-28 02:44:00,1.5811,1.5812,1.5808,1.58085,187700000.0
2009-09-28 02:45:00,1.58085,1.58095,1.5803,1.58035,169300000.0
2009-09-28 02:46:00,1.5803,1.58075,1.58025,1.58035,171700000.0
2009-09-28 02:47:00,1.5803,1.5805,1.58005,1.5802,190600000.0
2009-09-28 02:48:00,1.58025,1.5813,1.58025,1.5813,281700000.0
2009-09-28 02:49:00,1.5813,1.5817,1.5812,1.5817,217400000.0
2009-09-28 02:50:00,1.58175,1.58245,1.5817,1.5822,161800000.0
2009-09-28 02:51:00,1.5822,1.58225,1.5805,1.5806,316300000.0
2009-09-28 02:52:00,1.58055,1.581,1.58055,1.5809,75100000.0
2009-09-28 02:53:00,1.581,1.58215,1.5809,1.58205,202800000.0
2009-09-28 02:54:00,1.58205,1.5824,1.58115,1.58125,284600000.0
2009-09-28 02:55:00,1.5811,1.5821,1.5811,1.58195,146400000.0
2009-09-28 02:56:00,1.58195,1.58195,1.58105,1.58105,171100000.0
2009-09-28 02:57:00,1.58105,1.5812,1.5805,1.58105,217900000.0
2009-09-28 02:58:00,1.58105,1.5817,1.58105,1.5817,90400000.0
2009-09-28 02:59:00,1.5817,1.5818,1.58135,1.58145,131800000.0
2009-09-28 03:00:00,1.58145,1.58205,1.58135,1.58205,99400000.0
2009-09-28 03:01:00,1.58195,1.58215,1.5819,1.582,63500000.0
2009-09-28 03:02:00,1.582,1.58245,1.582,1.58235,103300000.0
2009-09-28 03:03:00,1.5823,1.5824,1.5821,1.5821,175200000.0
2009-09-28 03:04:00,1.5821,1.5821,1.5819,1.5819,75200000.0
2009-09-28 03:05:00,1.5818,1.58185,1.5816,1.5816,94800000.0
2009-09-28 03:06:00,1.5816,1.58165,1.58085,1.58085,165100000.0
2009-09-28 03:07:00,1.58085,1.58155,1.58085,1.58145,140300000.0
2009-09-28 03:08:00,1.58145,1.58155,1.58135,1.5814,154900000.0
2009-09-28 03:09:00,1.58135,1.58155,1.58135,1.58135,110600000.0
2009-09-28 03:10:00,1.58135,1.5816,1.58135,1.58155,83900000.0
2009-09-28 03:11:00,1.58155,1.5822,1.58125,1.58215,104800000.0
2009-09-28 03:12:00,1.58215,1.58225,1.58175,1.58175,241900000.0
2009-09-28 03:13:00,1.58175,1.58185,1.5815,1.58185,112000000.0
2009-09-28 03:14:00,1.58185,1.5823,1.58185,1.5821,80600000.0
2009-09-28 03:15:00,1.58215,1.58255,1.58195,1.58195,168000000.0
2009-09-28 03:16:00,1.58195,1.5821,1.58195,1.5821,80100000.0
2009-09-28 03:17:00,1.5821,1.58275,1.5821,1.58275,59400000.0
2009-09-28 03:18:00,1.58275,1.5835,1.5827,1.58335,129200000.0
2009-09-28 03:19:00,1.5833,1.58335,1.58275,1.5828,151400000.0
2009-09-28 03:20:00,1.58285,1.5829,1.5826,1.5827,163200000.0
2009-09-28 03:21:00,1.5827,1.58275,1.5823,1.5823,129000000.0
2009-09-28 03:22:00,1.5823,1.5823,1.5809,1.58145,253100000.0
2009-09-28 03:23:00,1.58145,1.58145,1.5806,1.58065,276300000.0
2009-09-28 03:24:00,1.58065,1.58075,1.5801,1.5801,132400000.0
2009-09-28 03:25:00,1.5801,1.5805,1.5801,1.5804,100800000.0
2009-09-28 03:26:00,1.58045,1.58055,1.58035,1.5805,22100000.0
2009-09-28 03:27:00,1.5805,1.58085,1.58035,1.58085,58200000.0
2009-09-28 03:28:00,1.58085,1.58135,1.58085,1.5812,46200000.0
2009-09-28 03:29:00,1.5812,1.5812,1.5783,1.57905,239700000.0
2009-09-28 03:30:00,1.579,1.57925,1.5789,1.57925,87800000.0
2009-09-28 03:31:00,1.57945,1.58005,1.5793,1.57975,103700000.0
2009-09-28 03:32:00,1.57975,1.57985,1.57895,1.5792,88900000.0
2009-09-28 03:33:00,1.5792,1.5792,1.57845,1.57875,113500000.0
2009-09-28 03:34:00,1.57865,1.5788,1.5775,1.5775,104700000.0
2009-09-28 03:35:00,1.57755,1.57755,1.57695,1.5773,136400000.0
2009-09-28 03:36:00,1.5773,1.5783,1.5772,1.5783,150500000.0
2009-09-28 03:37:00,1.5783,1.5805,1.5783,1.5804,283200000.0
2009-09-28 03:38:00,1.58055,1.5808,1.58,1.58,138270000.0
2009-09-28 03:39:00,1.58,1.58,1.5775,1.57865,223599999.0
2009-09-28 03:40:00,1.57865,1.5788,1.5773,1.57785,141700000.0
2009-09-28 03:41:00,1.57795,1.58005,1.57785,1.57975,199100000.0
2009-09-28 03:42:00,1.57975,1.57975,1.57885,1.57935,140900000.0
2009-09-28 03:43:00,1.5793,1.5793,1.57845,1.57845,105700000.0
2009-09-28 03:44:00,1.5784,1.57955,1.57835,1.57945,149600000.0
2009-09-28 03:45:00,1.57975,1.5803,1.5792,1.57995,242300000.0
2009-09-28 03:46:00,1.58,1.58015,1.5796,1.5797,139700000.0
2009-09-28 03:47:00,1.5797,1.5803,1.5797,1.5801,61600000.0
2009-09-28 03:48:00,1.58025,1.58025,1.5793,1.5794,101300000.0
2009-09-28 03:49:00,1.5794,1.5797,1.5793,1.57955,44500000.0
2009-09-28 03:50:00,1.57955,1.57995,1.57955,1.5796,70500000.0
2009-09-28 03:51:00,1.57965,1.57965,1.57925,1.57925,64300000.0
2009-09-28 03:52:00,1.57915,1.5792,1.57735,1.57805,245600000.0
2009-09-28 03:53:00,1.57805,1.57865,1.5776,1.57835,212000000.0
2009-09-28 03:54:00,1.5784,1.5792,1.5783,1.5791,123500000.0
2009-09-28 03:55:00,1.5792,1.57965,1.579,1.57945,177000000.0
2009-09-28 03:56:00,1.57955,1.57955,1.57845,1.5789,163400000.0
2009-09-28 03:57:00,1.57885,1.57935,1.57865,1.5787,115900000.0
2009-09-28 03:58:00,1.5787,1.57915,1.57865,1.57915,82900000.0
2009-09-28 03:59:00,1.57915,1.5795,1.57905,1.5792,84500000.0
2009-09-28 04:00:00,1.57925,1.57965,1.57925,1.5796,99300000.0
2009-09-28 04:01:00,1.5795,1.5797,1.57925,1.57955,64800000.0
2009-09-28 04:02:00,1.5796,1.5799,1.57905,1.57915,86300000.0
2009-09-28 04:03:00,1.57935,1.57945,1.57895,1.57915,77400000.0
2009-09-28 04:04:00,1.5792,1.5795,1.5792,1.5795,47600000.0
2009-09-28 04:05:00,1.57955,1.57965,1.5794,1.5795,81200000.0
2009-09-28 04:06:00,1.5795,1.5799,1.5793,1.57985,169900000.0
2009-09-28 04:07:00,1.57985,1.58045,1.5795,1.58005,157300000.0
2009-09-28 04:08:00,1.58005,1.58005,1.5799,1.58,66600000.0
2009-09-28 04:09:00,1.58,1.5802,1.5798,1.5802,137499999.0
2009-09-28 04:10:00,1.5801,1.58095,1.5801,1.58085,130900000.0
2009-09-28 04:11:00,1.5809,1.581,1.5801,1.58015,230800000.0
2009-09-28 04:12:00,1.58015,1.58035,1.579,1.58025,187600000.0
2009-09-28 04:13:00,1.5803,1.5804,1.57995,1.58005,85800000.0
2009-09-28 04:14:00,1.58005,1.58065,1.5792,1.5796,148400000.0
2009-09-28 04:15:00,1.5796,1.5797,1.57955,1.57965,23400000.0
2009-09-28 04:16:00,1.57965,1.57995,1.5796,1.57995,33800000.0
2009-09-28 04:17:00,1.57995,1.57995,1.57925,1.57975,98500000.0
2009-09-28 04:18:00,1.57985,1.58,1.57945,1.5797,59900000.0
2009-09-28 04:19:00,1.57965,1.5799,1.5796,1.5796,37500000.0
2009-09-28 04:20:00,1.5796,1.58065,1.5796,1.58035,141700000.0
2009-09-28 04:21:00,1.58055,1.58105,1.5803,1.58105,123500000.0
2009-09-28 04:22:00,1.58065,1.5816,1.58065,1.5807,93400000.0
2009-09-28 04:23:00,1.5807,1.5808,1.58055,1.58065,97300000.0
2009-09-28 04:24:00,1.58065,1.5807,1.58045,1.58055,58300000.0
2009-09-28 04:25:00,1.58045,1.5806,1.58035,1.58035,77900000.0
2009-09-28 04:26:00,1.58025,1.5805,1.5799,1.5805,79300000.0
2009-09-28 04:27:00,1.5806,1.58075,1.58055,1.5806,29700000.0
2009-09-28 04:28:00,1.5806,1.58075,1.58045,1.5807,61900000.0
2009-09-28 04:29:00,1.58075,1.5808,1.58055,1.58075,66300000.0
2009-09-28 04:30:00,1.5808,1.5812,1.58075,1.58105,84500000.0
2009-09-28 04:31:00,1.58105,1.58115,1.5809,1.5809,106400000.0
2009-09-28 04:32:00,1.5809,1.581,1.58075,1.58075,84900000.0
2009-09-28 04:33:00,1.5807,1.58095,1.5807,1.5809,51200000.0
2009-09-28 04:34:00,1.58085,1.58085,1.5804,1.58045,85500000.0
2009-09-28 04:35:00,1.5804,1.5806,1.5804,1.5806,19600000.0
2009-09-28 04:36:00,1.5806,1.5806,1.58055,1.58055,11400000.0
2009-09-28 04:37:00,1.58047,1.58052,1.58028,1.58028,58800000.0
2009-09-28 04:38:00,1.5806,1.58085,1.58045,1.58085,34300000.0
2009-09-28 04:39:00,1.58085,1.5812,1.58085,1.5812,18300000.0
2009-09-28 04:40:00,1.5812,1.58145,1.5811,1.5812,88700000.0
2009-09-28 04:41:00,1.5812,1.5815,1.5812,1.58125,46100000.0
2009-09-28 04:42:00,1.58125,1.5813,1.58115,1.58115,65800000.0
2009-09-28 04:43:00,1.58115,1.58115,1.58085,1.58085,196400000.0
2009-09-28 04:44:00,1.58085,1.58085,1.5808,1.5808,18400000.0
2009-09-28 04:45:00,1.58075,1.58075,1.5805,1.5805,64700000.0
2009-09-28 04:46:00,1.58045,1.58045,1.57985,1.58015,180300000.0
2009-09-28 04:47:00,1.58015,1.5803,1.5801,1.58015,70400000.0
2009-09-28 04:48:00,1.58015,1.5805,1.58005,1.58035,127600000.0
2009-09-28 04:49:00,1.58025,1.5807,1.58025,1.58025,149900000.0
2009-09-28 04:50:00,1.58025,1.58025,1.5802,1.5802,5000000.0
2009-09-28 04:51:00,1.5802,1.5802,1.5802,1.5802,20000000.0
2009-09-28 04:52:00,1.58025,1.58025,1.58025,1.58025,114000000.0
2009-09-28 04:53:00,1.58025,1.5803,1.58025,1.5803,6800000.0
2009-09-28 04:54:00,1.58045,1.58045,1.58045,1.58045,73300000.0
2009-09-28 04:55:00,1.58045,1.58045,1.5801,1.5802,100300000.0
2009-09-28 04:56:00,1.5802,1.5803,1.58015,1.5802,69100000.0
2009-09-28 04:57:00,1.5802,1.58025,1.5802,1.58025,65500000.0
2009-09-28 04:58:00,1.58025,1.5803,1.5802,1.5802,26100000.0
2009-09-28 04:59:00,1.5802,1.5803,1.5802,1.5802,78500000.0
2009-09-28 05:00:00,1.5802,1.5802,1.57995,1.57995,47100000.0
2009-09-28 05:01:00,1.5799,1.5799,1.57965,1.57975,193600000.0
2009-09-28 05:02:00,1.57975,1.57975,1.5793,1.5793,102500000.0
2009-09-28 05:03:00,1.5793,1.5794,1.5793,1.5794,48100000.0
2009-09-28 05:04:00,1.57955,1.57995,1.57955,1.57995,193400000.0
2009-09-28 05:05:00,1.57995,1.57995,1.57975,1.5799,69600000.0
2009-09-28 05:06:00,1.57995,1.58015,1.5795,1.5795,203200000.0
2009-09-28 05:07:00,1.57945,1.57945,1.57875,1.579,259200000.0
2009-09-28 05:08:00,1.57905,1.57905,1.57855,1.57855,140200000.0
2009-09-28 05:09:00,1.57855,1.57865,1.57835,1.57855,251300000.0
2009-09-28 05:10:00,1.57855,1.57905,1.5782,1.57905,185800000.0
2009-09-28 05:11:00,1.579,1.57955,1.579,1.57925,191500000.0
2009-09-28 05:12:00,1.57925,1.57985,1.57925,1.57975,259400000.0
2009-09-28 05:13:00,1.57975,1.57975,1.5794,1.5795,273200000.0
2009-09-28 05:14:00,1.5795,1.5798,1.57945,1.57955,101100000.0
2009-09-28 05:15:00,1.57955,1.58015,1.57955,1.58015,125600000.0
2009-09-28 05:16:00,1.58015,1.5805,1.5801,1.58045,189800000.0
2009-09-28 05:17:00,1.58045,1.58045,1.57985,1.57995,303100000.0
2009-09-28 05:18:00,1.57995,1.58015,1.57995,1.58005,250300000.0
2009-09-28 05:19:00,1.58015,1.5804,1.5801,1.58035,368100000.0
2009-09-28 05:20:00,1.58035,1.58035,1.58005,1.58025,159900000.0
2009-09-28 05:21:00,1.58025,1.58025,1.57985,1.57985,149100000.0
2009-09-28 05:22:00,1.57985,1.57985,1.57935,1.57935,147900000.0
2009-09-28 05:23:00,1.57945,1.57985,1.57935,1.57985,65000000.0
2009-09-28 05:24:00,1.57985,1.57985,1.57935,1.57945,140100000.0
2009-09-28 05:25:00,1.57945,1.57945,1.57925,1.57925,124600000.0
2009-09-28 05:26:00,1.57925,1.57955,1.57925,1.57955,106800000.0
2009-09-28 05:27:00,1.57955,1.57955,1.57955,1.57955,23900000.0
2009-09-28 05:28:00,1.57955,1.57975,1.57955,1.57975,67000000.0
2009-09-28 05:29:00,1.5797,1.57985,1.5796,1.5798,53900000.0
2009-09-28 05:30:00,1.57975,1.5798,1.57975,1.57975,77100000.0
2009-09-28 05:31:00,1.5797,1.5797,1.57965,1.57965,98300000.0
2009-09-28 05:32:00,1.57965,1.58035,1.57965,1.58015,141900000.0
2009-09-28 05:33:00,1.5801,1.5801,1.57975,1.57985,131200000.0
2009-09-28 05:34:00,1.57985,1.58005,1.57985,1.5799,206700000.0
2009-09-28 05:35:00,1.5799,1.58,1.57985,1.58,84600000.0
2009-09-28 05:36:00,1.57995,1.58,1.57995,1.58,13400000.0
2009-09-28 05:37:00,1.57995,1.57995,1.57955,1.57965,59400000.0
2009-09-28 05:38:00,1.57965,1.57975,1.5793,1.57935,49700000.0
2009-09-28 05:39:00,1.57935,1.57935,1.579,1.579,83100000.0
2009-09-28 05:40:00,1.5791,1.57915,1.5786,1.57885,77400000.0
2009-09-28 05:41:00,1.57885,1.5789,1.57845,1.57855,96300000.0
2009-09-28 05:42:00,1.5786,1.5789,1.57845,1.57875,90200000.0
2009-09-28 05:43:00,1.5788,1.579,1.57875,1.57895,46200000.0
2009-09-28 05:44:00,1.57895,1.57955,1.5789,1.57915,130500000.0
2009-09-28 05:45:00,1.57915,1.57935,1.57895,1.57935,122100000.0
2009-09-28 05:46:00,1.5793,1.5793,1.57925,1.57925,33200000.0
2009-09-28 05:47:00,1.57925,1.57925,1.57925,1.57925,2400000.0
2009-09-28 05:48:00,1.57925,1.5793,1.57925,1.5793,41600000.0
2009-09-28 05:49:00,1.5794,1.57955,1.57925,1.57955,104600000.0
2009-09-28 05:50:00,1.57955,1.57955,1.57935,1.57935,133200000.0
2009-09-28 05:51:00,1.57935,1.57945,1.57935,1.57935,91200000.0
2009-09-28 05:52:00,1.57935,1.5794,1.57925,1.57935,122900000.0
2009-09-28 05:53:00,1.57935,1.57945,1.57935,1.57945,55600000.0
2009-09-28 05:54:00,1.5794,1.5794,1.5792,1.5792,81600000.0
2009-09-28 05:55:00,1.5792,1.5792,1.57885,1.57895,163900000.0
2009-09-28 05:56:00,1.57895,1.57895,1.57875,1.5788,105600000.0
2009-09-28 05:57:00,1.57885,1.57885,1.57885,1.57885,30100000.0
2009-09-28 05:58:00,1.5788,1.57885,1.57865,1.57875,107900000.0
2009-09-28 05:59:00,1.57885,1.5791,1.57885,1.5791,43900000.0
2009-09-28 06:00:00,1.5791,1.57945,1.5791,1.57945,108400000.0
2009-09-28 06:01:00,1.5794,1.5801,1.5794,1.5801,322200000.0
2009-09-28 06:02:00,1.5801,1.5805,1.57995,1.5805,226900000.0
2009-09-28 06:03:00,1.5805,1.58085,1.5803,1.5804,190900000.0
2009-09-28 06:04:00,1.5804,1.5804,1.58,1.58015,161600000.0
2009-09-28 06:05:00,1.58,1.5803,1.58,1.5801,145500000.0
2009-09-28 06:06:00,1.5801,1.58015,1.57985,1.57995,140800000.0
2009-09-28 06:07:00,1.5799,1.58005,1.57955,1.5799,255700000.0
2009-09-28 06:08:00,1.5799,1.5799,1.5795,1.57965,75100000.0
2009-09-28 06:09:00,1.57965,1.57965,1.57945,1.5796,100000000.0
2009-09-28 06:10:00,1.5796,1.5797,1.5794,1.5796,81400000.0
2009-09-28 06:11:00,1.5796,1.57975,1.5796,1.5796,39400000.0
2009-09-28 06:12:00,1.5796,1.57965,1.57925,1.57945,102700000.0
2009-09-28 06:13:00,1.57945,1.57945,1.57915,1.5792,110000000.0
2009-09-28 06:14:00,1.5792,1.5797,1.5789,1.5797,156300000.0
2009-09-28 06:15:00,1.5797,1.57995,1.57945,1.5795,137200000.0
2009-09-28 06:16:00,1.5795,1.5795,1.5789,1.57905,230300000.0
2009-09-28 06:17:00,1.579,1.5791,1.57795,1.578,211900000.0
2009-09-28 06:18:00,1.578,1.5786,1.57765,1.5786,129400000.0
2009-09-28 06:19:00,1.5786,1.5789,1.5783,1.57835,221200000.0
2009-09-28 06:20:00,1.5783,1.5787,1.57825,1.5787,193800000.0
2009-09-28 06:21:00,1.57865,1.5788,1.57835,1.57855,283200000.0
2009-09-28 06:22:00,1.5786,1.5788,1.5786,1.5787,63400000.0
2009-09-28 06:23:00,1.5787,1.57875,1.5786,1.57865,106800000.0
2009-09-28 06:24:00,1.57865,1.57965,1.57865,1.5796,109900000.0
2009-09-28 06:25:00,1.5795,1.5804,1.5795,1.57985,150900000.0
2009-09-28 06:26:00,1.57985,1.57985,1.57945,1.5795,63100000.0
2009-09-28 06:27:00,1.5795,1.5798,1.57945,1.5797,73400000.0
2009-09-28 06:28:00,1.5797,1.57985,1.5796,1.57965,293000000.0
2009-09-28 06:29:00,1.57965,1.58005,1.57955,1.5798,424500000.0
2009-09-28 06:30:00,1.5798,1.58,1.57975,1.58,121200000.0
2009-09-28 06:31:00,1.57995,1.57995,1.57935,1.5796,138400000.0
2009-09-28 06:32:00,1.5796,1.57975,1.57955,1.57975,33900000.0
2009-09-28 06:33:00,1.5798,1.58055,1.5798,1.5803,163900000.0
2009-09-28 06:34:00,1.5803,1.5803,1.5799,1.58,95000000.0
2009-09-28 06:35:00,1.58,1.5805,1.58,1.5805,108200000.0
2009-09-28 06:36:00,1.5805,1.58095,1.5805,1.5807,96800000.0
2009-09-28 06:37:00,1.5808,1.58105,1.58065,1.58065,109100000.0
2009-09-28 06:38:00,1.58065,1.58065,1.5801,1.5803,256100000.0
2009-09-28 06:39:00,1.5803,1.58045,1.58,1.58,80700000.0
2009-09-28 06:40:00,1.58005,1.58025,1.58005,1.58025,86600000.0
2009-09-28 06:41:00,1.58025,1.58035,1.58015,1.58035,45700000.0
2009-09-28 06:42:00,1.5803,1.5803,1.58025,1.58025,21600000.0
2009-09-28 06:43:00,1.58025,1.5806,1.58025,1.5806,51200000.0
2009-09-28 06:44:00,1.58065,1.58105,1.5806,1.58105,72900000.0
2009-09-28 06:45:00,1.58105,1.58115,1.58105,1.58115,112000000.0
2009-09-28 06:46:00,1.5811,1.58115,1.58075,1.58105,137500000.0
2009-09-28 06:47:00,1.58105,1.58115,1.581,1.5811,79900000.0
2009-09-28 06:48:00,1.58115,1.58155,1.58115,1.58145,94200000.0
2009-09-28 06:49:00,1.5815,1.58175,1.5815,1.5815,44700000.0
2009-09-28 06:50:00,1.58145,1.58155,1.58125,1.58125,136300000.0
2009-09-28 06:51:00,1.58125,1.5813,1.58115,1.5812,202600000.0
2009-09-28 06:52:00,1.5812,1.5812,1.5811,1.5812,47200000.0
2009-09-28 06:53:00,1.5811,1.5811,1.58075,1.58075,87700000.0
2009-09-28 06:54:00,1.5808,1.58085,1.5807,1.5808,75400000.0
2009-09-28 06:55:00,1.5808,1.5808,1.58075,1.58075,58900000.0
2009-09-28 06:56:00,1.58075,1.5813,1.58075,1.581,146400000.0
2009-09-28 06:57:00,1.5813,1.58135,1.5811,1.58125,127800000.0
2009-09-28 06:58:00,1.58125,1.5815,1.58125,1.5815,128900000.0
2009-09-28 06:59:00,1.58145,1.5815,1.58115,1.5814,93800000.0
2009-09-28 07:00:00,1.58155,1.58175,1.5814,1.58165,133200000.0
2009-09-28 07:01:00,1.58165,1.58205,1.5816,1.5819,123900000.0
2009-09-28 07:02:00,1.5819,1.582,1.58175,1.5818,126800000.0
2009-09-28 07:03:00,1.5818,1.58205,1.58155,1.582,140000000.0
2009-09-28 07:04:00,1.58205,1.58215,1.582,1.5821,112800000.0
2009-09-28 07:05:00,1.58205,1.58235,1.58195,1.582,120000000.0
2009-09-28 07:06:00,1.582,1.5821,1.582,1.5821,34900000.0
2009-09-28 07:07:00,1.5821,1.58215,1.5819,1.582,77100000.0
2009-09-28 07:08:00,1.5821,1.58225,1.582,1.58225,34100000.0
2009-09-28 07:09:00,1.58225,1.58295,1.58225,1.58295,69600000.0
2009-09-28 07:10:00,1.58295,1.58375,1.58295,1.58365,160400000.0
2009-09-28 07:11:00,1.5836,1.58395,1.5834,1.58365,159300000.0
2009-09-28 07:12:00,1.5835,1.58355,1.58305,1.58305,101800000.0
2009-09-28 07:13:00,1.5831,1.58355,1.5831,1.58335,49400000.0
2009-09-28 07:14:00,1.5834,1.58365,1.5834,1.5836,68100000.0
2009-09-28 07:15:00,1.5836,1.584,1.5836,1.584,57200000.0
2009-09-28 07:16:00,1.58425,1.58505,1.58415,1.58475,115900000.0
2009-09-28 07:17:00,1.58475,1.5853,1.58475,1.5852,104300000.0
2009-09-28 07:18:00,1.5852,1.58565,1.5848,1.58485,127900000.0
2009-09-28 07:19:00,1.5848,1.5854,1.58475,1.58525,117500000.0
2009-09-28 07:20:00,1.58525,1.58555,1.5851,1.5855,120700000.0
2009-09-28 07:21:00,1.5856,1.58565,1.5852,1.58525,72000000.0
2009-09-28 07:22:00,1.5853,1.5855,1.5851,1.5852,77900000.0
2009-09-28 07:23:00,1.58515,1.58525,1.58395,1.5841,123700000.0
2009-09-28 07:24:00,1.5841,1.5842,1.5838,1.5839,78200000.0
2009-09-28 07:25:00,1.5839,1.5839,1.5833,1.5833,189700000.0
2009-09-28 07:26:00,1.5833,1.58345,1.58325,1.5833,57900000.0
2009-09-28 07:27:00,1.5833,1.5833,1.5832,1.5832,83500000.0
2009-09-28 07:28:00,1.5832,1.5843,1.5832,1.5839,91200000.0
2009-09-28 07:29:00,1.584,1.5841,1.58345,1.58345,159600000.0
2009-09-28 07:30:00,1.58345,1.5837,1.5833,1.58365,84300000.0
2009-09-28 07:31:00,1.58365,1.5839,1.58365,1.5838,52600000.0
2009-09-28 07:32:00,1.5838,1.5839,1.58375,1.58375,49800000.0
2009-09-28 07:33:00,1.5837,1.5837,1.5835,1.58365,41400000.0
2009-09-28 07:34:00,1.58365,1.5837,1.5836,1.5837,69400000.0
2009-09-28 07:35:00,1.5837,1.58375,1.58365,1.58365,58900000.0
2009-09-28 07:36:00,1.5837,1.58375,1.5837,1.5837,24000000.0
2009-09-28 07:37:00,1.5837,1.5841,1.5837,1.5841,89600000.0
2009-09-28 07:38:00,1.5841,1.5843,1.5841,1.5843,32300000.0
2009-09-28 07:39:00,1.5843,1.5843,1.5838,1.5838,44200000.0
2009-09-28 07:40:00,1.5838,1.5839,1.58335,1.58365,131500000.0
2009-09-28 07:41:00,1.58365,1.5837,1.58305,1.5831,119000000.0
2009-09-28 07:42:00,1.58315,1.58325,1.58225,1.58235,158900000.0
2009-09-28 07:43:00,1.5824,1.58255,1.5822,1.5823,82800000.0
2009-09-28 07:44:00,1.58235,1.5825,1.5823,1.5823,51200000.0
2009-09-28 07:45:00,1.58245,1.58255,1.58245,1.5825,24000000.0
2009-09-28 07:46:00,1.5825,1.58255,1.58225,1.58225,51400000.0
2009-09-28 07:47:00,1.58225,1.58225,1.58115,1.58115,109900000.0
2009-09-28 07:48:00,1.5811,1.5812,1.5801,1.5801,146400000.0
2009-09-28 07:49:00,1.5801,1.5805,1.5801,1.5804,111900000.0
2009-09-28 07:50:00,1.5804,1.58045,1.58025,1.5803,39600000.0
2009-09-28 07:51:00,1.5803,1.58075,1.5801,1.5806,106200000.0
2009-09-28 07:52:00,1.58055,1.5809,1.5804,1.5807,91400000.0
2009-09-28 07:53:00,1.5807,1.58105,1.5807,1.58075,55400000.0
2009-09-28 07:54:00,1.5807,1.5807,1.57945,1.57955,221400000.0
2009-09-28 07:55:00,1.57955,1.5802,1.57945,1.5802,99800000.0
2009-09-28 07:56:00,1.58015,1.5808,1.58015,1.58075,89600000.0
2009-09-28 07:57:00,1.58065,1.581,1.5798,1.5798,213000000.0
2009-09-28 07:58:00,1.5798,1.5803,1.5796,1.58,72600000.0
2009-09-28 07:59:00,1.58,1.58065,1.57995,1.58035,133000000.0
2009-09-28 08:00:00,1.5803,1.58045,1.5795,1.57955,148500000.0
2009-09-28 08:01:00,1.57955,1.57955,1.57925,1.57935,125000000.0
2009-09-28 08:02:00,1.57935,1.5797,1.5793,1.57965,78000000.0
2009-09-28 08:03:00,1.57965,1.58035,1.57965,1.58025,55600000.0
2009-09-28 08:04:00,1.58025,1.581,1.58015,1.58095,154400000.0
2009-09-28 08:05:00,1.581,1.5819,1.581,1.58175,150800000.0
2009-09-28 08:06:00,1.58175,1.58225,1.5814,1.58145,283000000.0
2009-09-28 08:07:00,1.58145,1.58185,1.5814,1.58175,109100000.0
2009-09-28 08:08:00,1.58185,1.58225,1.58165,1.58165,136100000.0
2009-09-28 08:09:00,1.58165,1.5817,1.5813,1.5814,112000000.0
2009-09-28 08:10:00,1.5814,1.582,1.5811,1.58195,138200000.0
2009-09-28 08:11:00,1.58195,1.5821,1.58175,1.582,54000000.0
2009-09-28 08:12:00,1.582,1.5821,1.58185,1.5819,45700000.0
2009-09-28 08:13:00,1.58195,1.5824,1.58195,1.5823,52600000.0
2009-09-28 08:14:00,1.58225,1.58235,1.5817,1.5817,159700000.0
2009-09-28 08:15:00,1.5817,1.5824,1.5817,1.58235,157100000.0
2009-09-28 08:16:00,1.58235,1.58235,1.5821,1.58215,70000000.0
2009-09-28 08:17:00,1.58215,1.58225,1.5819,1.58215,105100000.0
2009-09-28 08:18:00,1.58235,1.58235,1.5822,1.5822,72800000.0
2009-09-28 08:19:00,1.5822,1.5825,1.5822,1.5825,237200000.0
2009-09-28 08:20:00,1.5825,1.58315,1.5825,1.5831,166800000.0
2009-09-28 08:21:00,1.5831,1.5835,1.583,1.5835,120900000.0
2009-09-28 08:22:00,1.58345,1.58415,1.58335,1.58415,228700000.0
2009-09-28 08:23:00,1.5841,1.5851,1.5841,1.58485,288000000.0
2009-09-28 08:24:00,1.5849,1.58495,1.5835,1.58355,388700000.0
2009-09-28 08:25:00,1.58355,1.58355,1.5829,1.5831,304900000.0
2009-09-28 08:26:00,1.5831,1.5831,1.5824,1.58255,238200000.0
2009-09-28 08:27:00,1.5826,1.5826,1.58215,1.5822,216600000.0
2009-09-28 08:28:00,1.58225,1.58275,1.5822,1.5826,195800000.0
2009-09-28 08:29:00,1.5826,1.583,1.58255,1.5829,264200000.0
2009-09-28 08:30:00,1.5829,1.583,1.5824,1.5824,370000000.0
2009-09-28 08:31:00,1.58235,1.5824,1.58185,1.58195,304700000.0
2009-09-28 08:32:00,1.58195,1.58195,1.5814,1.58155,269300000.0
2009-09-28 08:33:00,1.5816,1.5819,1.58155,1.5818,190100000.0
2009-09-28 08:34:00,1.58175,1.5818,1.58175,1.5818,97100000.0
2009-09-28 08:35:00,1.5818,1.58345,1.5818,1.58335,245700000.0
2009-09-28 08:36:00,1.58335,1.58335,1.583,1.58305,111800000.0
2009-09-28 08:37:00,1.58305,1.58315,1.5826,1.58265,197500000.0
2009-09-28 08:38:00,1.58265,1.5827,1.5824,1.5824,326300000.0
2009-09-28 08:39:00,1.5824,1.58265,1.5823,1.58265,221100000.0
2009-09-28 08:40:00,1.58265,1.5828,1.5825,1.5825,131000000.0
2009-09-28 08:41:00,1.5825,1.5831,1.58245,1.5831,190400000.0
2009-09-28 08:42:00,1.58305,1.58315,1.583,1.583,54100000.0
2009-09-28 08:43:00,1.583,1.58305,1.5829,1.5829,145600000.0
2009-09-28 08:44:00,1.5828,1.58295,1.5827,1.5829,151900000.0
2009-09-28 08:45:00,1.5829,1.58325,1.58285,1.5832,190400000.0
2009-09-28 08:46:00,1.5832,1.5843,1.5831,1.5842,188100000.0
2009-09-28 08:47:00,1.5842,1.58495,1.58415,1.58475,239200000.0
2009-09-28 08:48:00,1.58475,1.5849,1.58475,1.5848,97800000.0
2009-09-28 08:49:00,1.5848,1.58485,1.58455,1.58455,220900000.0
2009-09-28 08:50:00,1.5846,1.5846,1.58395,1.584,319900000.0
2009-09-28 08:51:00,1.584,1.5841,1.5838,1.58395,131600000.0
2009-09-28 08:52:00,1.58395,1.58425,1.58355,1.58365,238000000.0
2009-09-28 08:53:00,1.58365,1.58365,1.5832,1.5833,593200000.0
2009-09-28 08:54:00,1.5833,1.58335,1.5821,1.58215,339200000.0
2009-09-28 08:55:00,1.5822,1.5822,1.5821,1.58215,119400000.0
2009-09-28 08:56:00,1.58215,1.58225,1.5813,1.58135,218100000.0
2009-09-28 08:57:00,1.5813,1.58215,1.5813,1.58215,306500000.0
2009-09-28 08:58:00,1.58215,1.58395,1.58215,1.58395,298800000.0
2009-09-28 08:59:00,1.58395,1.5844,1.5839,1.58415,357800000.0
2009-09-28 09:00:00,1.58415,1.58415,1.5836,1.58375,441200001.0
2009-09-28 09:01:00,1.58375,1.58385,1.58315,1.58365,296800000.0
2009-09-28 09:02:00,1.58365,1.58435,1.58335,1.58435,208200000.0
2009-09-28 09:03:00,1.58435,1.58455,1.58435,1.58445,97800000.0
2009-09-28 09:04:00,1.5845,1.58515,1.5845,1.58515,121100000.0
2009-09-28 09:05:00,1.58515,1.58745,1.58515,1.5867,267100000.0
2009-09-28 09:06:00,1.5867,1.5871,1.5866,1.58705,350300000.0
2009-09-28 09:07:00,1.58705,1.5884,1.58705,1.588,526400000.0
2009-09-28 09:08:00,1.5881,1.5881,1.5875,1.58765,358000000.0
2009-09-28 09:09:00,1.58765,1.58775,1.58735,1.58755,321400000.0
2009-09-28 09:10:00,1.58755,1.5876,1.58735,1.58735,356600000.0
2009-09-28 09:11:00,1.58735,1.58755,1.5872,1.5875,191700000.0
2009-09-28 09:12:00,1.58755,1.58765,1.5874,1.58745,201300000.0
2009-09-28 09:13:00,1.58745,1.58745,1.5872,1.5873,332900000.0
2009-09-28 09:14:00,1.58735,1.58735,1.58685,1.5872,372900000.0
2009-09-28 09:15:00,1.58715,1.58755,1.58715,1.58755,142700000.0
2009-09-28 09:16:00,1.58755,1.58775,1.58735,1.58735,236800000.0
2009-09-28 09:17:00,1.5874,1.58765,1.5874,1.5874,121880000.0
2009-09-28 09:18:00,1.5874,1.5874,1.5869,1.58695,357500001.0
2009-09-28 09:19:00,1.5869,1.587,1.58675,1.5868,425099999.0
2009-09-28 09:20:00,1.5868,1.5868,1.5864,1.5865,349399999.0
2009-09-28 09:21:00,1.5865,1.5866,1.5865,1.5866,229700000.0
2009-09-28 09:22:00,1.58655,1.5866,1.58645,1.5865,122000000.0
2009-09-28 09:23:00,1.5865,1.58665,1.5865,1.5865,86800000.0
2009-09-28 09:24:00,1.5865,1.58655,1.5863,1.5864,87100000.0
2009-09-28 09:25:00,1.5864,1.58645,1.58575,1.586,242200000.0
2009-09-28 09:26:00,1.58595,1.58615,1.5859,1.586,152100000.0
2009-09-28 09:27:00,1.586,1.5861,1.5859,1.586,209200000.0
2009-09-28 09:28:00,1.586,1.58635,1.5859,1.5861,325600000.0
2009-09-28 09:29:00,1.5861,1.5861,1.5858,1.5859,247200000.0
2009-09-28 09:30:00,1.5859,1.58625,1.5859,1.58605,197900000.0
2009-09-28 09:31:00,1.586,1.586,1.5853,1.5853,277100000.0
2009-09-28 09:32:00,1.58535,1.586,1.58535,1.58575,184500000.0
2009-09-28 09:33:00,1.58575,1.58605,1.58575,1.58585,219600000.0
2009-09-28 09:34:00,1.58605,1.58645,1.586,1.58625,226000000.0
2009-09-28 09:35:00,1.5862,1.5864,1.58565,1.5858,294600000.0
2009-09-28 09:36:00,1.5858,1.5858,1.58565,1.58575,472200000.0
2009-09-28 09:37:00,1.58575,1.58575,1.58535,1.5854,351600000.0
2009-09-28 09:38:00,1.5854,1.58575,1.58535,1.58565,358900000.0
2009-09-28 09:39:00,1.58565,1.58575,1.5853,1.5853,234560000.0
2009-09-28 09:40:00,1.5853,1.5853,1.58435,1.5844,484420000.0
2009-09-28 09:41:00,1.5844,1.5844,1.5837,1.58415,385300000.0
2009-09-28 09:42:00,1.58415,1.58555,1.5841,1.5855,410900000.0
2009-09-28 09:43:00,1.5855,1.58575,1.58525,1.5857,406000000.0
2009-09-28 09:44:00,1.5857,1.58695,1.5857,1.58685,364700000.0
2009-09-28 09:45:00,1.58685,1.58695,1.5864,1.58645,292400000.0
2009-09-28 09:46:00,1.5865,1.587,1.5865,1.587,134200000.0
2009-09-28 09:47:00,1.587,1.5874,1.58685,1.58735,202800000.0
2009-09-28 09:48:00,1.5873,1.5875,1.5872,1.5875,199000000.0
2009-09-28 09:49:00,1.5875,1.5884,1.5875,1.5882,220400000.0
2009-09-28 09:50:00,1.58815,1.5884,1.58785,1.58825,331800000.0
2009-09-28 09:51:00,1.5883,1.5886,1.5882,1.58845,423900000.0
2009-09-28 09:52:00,1.5884,1.5884,1.58815,1.5883,356500000.0
2009-09-28 09:53:00,1.5883,1.5883,1.58805,1.58815,231200000.0
2009-09-28 09:54:00,1.5882,1.58825,1.58805,1.58815,311400000.0
2009-09-28 09:55:00,1.58815,1.58825,1.5879,1.58795,161300000.0
2009-09-28 09:56:00,1.58795,1.58795,1.58735,1.58755,203900000.0
2009-09-28 09:57:00,1.5876,1.5876,1.58725,1.58725,291400000.0
2009-09-28 09:58:00,1.58725,1.5875,1.58725,1.58735,143900000.0
2009-09-28 09:59:00,1.58735,1.5874,1.5866,1.5866,511000000.0
2009-09-28 10:00:00,1.58655,1.5868,1.5863,1.5868,485900000.0
2009-09-28 10:01:00,1.5868,1.5868,1.5866,1.5866,99200000.0
2009-09-28 10:02:00,1.5866,1.5867,1.5865,1.58665,50800000.0
2009-09-28 10:03:00,1.58665,1.5868,1.58665,1.58665,138400000.0
2009-09-28 10:04:00,1.58665,1.5867,1.58655,1.58665,124600000.0
2009-09-28 10:05:00,1.5866,1.5866,1.586,1.58605,198800000.0
2009-09-28 10:06:00,1.58605,1.5865,1.58605,1.58625,160300000.0
2009-09-28 10:07:00,1.58625,1.5865,1.58625,1.58625,146600000.0
2009-09-28 10:08:00,1.5862,1.58635,1.5861,1.5861,178000000.0
2009-09-28 10:09:00,1.5861,1.58645,1.5858,1.5858,183100000.0
2009-09-28 10:10:00,1.5858,1.58585,1.5853,1.5853,225000000.0
2009-09-28 10:11:00,1.5853,1.58545,1.58525,1.58545,187200000.0
2009-09-28 10:12:00,1.5854,1.58555,1.5852,1.58535,162400000.0
2009-09-28 10:13:00,1.58535,1.5856,1.5853,1.58555,62100000.0
2009-09-28 10:14:00,1.58555,1.58595,1.5854,1.5859,212100000.0
2009-09-28 10:15:00,1.58595,1.58675,1.58585,1.58665,259700000.0
2009-09-28 10:16:00,1.58665,1.5869,1.58665,1.5868,180100000.0
2009-09-28 10:17:00,1.5868,1.5878,1.5866,1.5878,287700000.0
2009-09-28 10:18:00,1.58785,1.5879,1.58775,1.5879,356000000.0
2009-09-28 10:19:00,1.58785,1.58805,1.5877,1.5879,349900000.0
2009-09-28 10:20:00,1.58795,1.58895,1.5879,1.5886,623100000.0
2009-09-28 10:21:00,1.58855,1.58875,1.58845,1.5885,327200000.0
2009-09-28 10:22:00,1.58855,1.58865,1.5883,1.58865,422600000.0
2009-09-28 10:23:00,1.58865,1.58875,1.5886,1.5886,211200000.0
2009-09-28 10:24:00,1.58865,1.5887,1.5884,1.58855,182200000.0
2009-09-28 10:25:00,1.5886,1.5887,1.5886,1.5887,111700000.0
2009-09-28 10:26:00,1.5887,1.5889,1.58865,1.58885,167200000.0
2009-09-28 10:27:00,1.58885,1.58895,1.5886,1.58865,235800000.0
2009-09-28 10:28:00,1.58865,1.5887,1.5881,1.5881,263300000.0
2009-09-28 10:29:00,1.5881,1.58815,1.58795,1.58805,157800000.0
2009-09-28 10:30:00,1.58805,1.58935,1.58805,1.5892,349200000.0
2009-09-28 10:31:00,1.5892,1.58935,1.58915,1.58925,422800001.0
2009-09-28 10:32:00,1.58925,1.5893,1.5887,1.5889,294200000.0
2009-09-28 10:33:00,1.5889,1.58895,1.5883,1.5884,186000000.0
2009-09-28 10:34:00,1.58835,1.5884,1.588,1.5883,253400000.0
2009-09-28 10:35:00,1.58825,1.58855,1.5881,1.5884,330600000.0
2009-09-28 10:36:00,1.5884,1.5897,1.5884,1.58955,423600000.0
2009-09-28 10:37:00,1.58955,1.5897,1.5889,1.58905,296800000.0
2009-09-28 10:38:00,1.58905,1.58905,1.58845,1.5888,288500000.0
2009-09-28 10:39:00,1.5888,1.59,1.58875,1.58995,407300000.0
2009-09-28 10:40:00,1.5901,1.5907,1.5901,1.5907,625499999.0
2009-09-28 10:41:00,1.5907,1.59085,1.5906,1.5906,352100000.0
2009-09-28 10:42:00,1.59055,1.59055,1.58995,1.59005,311299999.0
2009-09-28 10:43:00,1.59005,1.59005,1.5896,1.58965,152700000.0
2009-09-28 10:44:00,1.58965,1.58965,1.58955,1.58955,95100000.0
2009-09-28 10:45:00,1.58955,1.58955,1.58895,1.58895,365000000.0
2009-09-28 10:46:00,1.58895,1.589,1.58865,1.5888,226600000.0
2009-09-28 10:47:00,1.5888,1.58885,1.58855,1.5888,174900000.0
2009-09-28 10:48:00,1.58875,1.5888,1.58865,1.58875,75000000.0
2009-09-28 10:49:00,1.5888,1.58885,1.5887,1.5888,99300000.0
2009-09-28 10:50:00,1.5888,1.58925,1.5888,1.58925,212900000.0
2009-09-28 10:51:00,1.58925,1.5897,1.5892,1.58955,138200000.0
2009-09-28 10:52:00,1.58955,1.5897,1.58905,1.5897,240300000.0
2009-09-28 10:53:00,1.58985,1.59075,1.58975,1.5904,367500000.0
2009-09-28 10:54:00,1.5904,1.59055,1.59015,1.59045,314900000.0
2009-09-28 10:55:00,1.59045,1.59115,1.59045,1.591,393999999.0
2009-09-28 10:56:00,1.59105,1.5913,1.5909,1.59105,746100001.0
2009-09-28 10:57:00,1.5911,1.59115,1.5905,1.59075,392500000.0
2009-09-28 10:58:00,1.5907,1.59075,1.5904,1.5905,367800000.0
2009-09-28 10:59:00,1.5905,1.59075,1.5904,1.5907,171500000.0
2009-09-28 11:00:00,1.5907,1.5907,1.5901,1.59015,238400000.0
2009-09-28 11:01:00,1.59015,1.5903,1.5895,1.5903,427200000.0
2009-09-28 11:02:00,1.5903,1.5909,1.59025,1.59065,350900000.0
2009-09-28 11:03:00,1.59065,1.5907,1.59015,1.59015,209900000.0
2009-09-28 11:04:00,1.5902,1.59025,1.59005,1.59005,222400000.0
2009-09-28 11:05:00,1.59,1.59015,1.58995,1.59005,154200000.0
2009-09-28 11:06:00,1.59005,1.59025,1.58995,1.58995,240800000.0
2009-09-28 11:07:00,1.58995,1.59005,1.58955,1.58965,147400000.0
2009-09-28 11:08:00,1.5897,1.59,1.58955,1.59,126900000.0
2009-09-28 11:09:00,1.59005,1.5905,1.58995,1.58995,183800000.0
2009-09-28 11:10:00,1.58985,1.58985,1.5896,1.58975,143200000.0
2009-09-28 11:11:00,1.58975,1.59005,1.58975,1.58985,150400000.0
2009-09-28 11:12:00,1.5899,1.58995,1.5896,1.5898,266700000.0
2009-09-28 11:13:00,1.5898,1.5898,1.5895,1.58955,295200000.0
2009-09-28 11:14:00,1.58955,1.58955,1.5888,1.58885,453959995.0
2009-09-28 11:15:00,1.58885,1.58925,1.58865,1.58925,429300000.0
2009-09-28 11:16:00,1.58925,1.58925,1.58885,1.589,303200000.0
2009-09-28 11:17:00,1.589,1.5896,1.5889,1.589,201200000.0
2009-09-28 11:18:00,1.589,1.58925,1.58895,1.5891,364100000.0
2009-09-28 11:19:00,1.5891,1.5896,1.58905,1.58955,273300000.0
2009-09-28 11:20:00,1.58955,1.5899,1.5894,1.58975,145000000.0
2009-09-28 11:21:00,1.58975,1.58975,1.58925,1.58925,186400000.0
2009-09-28 11:22:00,1.58925,1.58925,1.5891,1.5891,108400000.0
2009-09-28 11:23:00,1.5891,1.5892,1.58885,1.5891,193000000.0
2009-09-28 11:24:00,1.5891,1.58925,1.5889,1.5889,164000000.0
2009-09-28 11:25:00,1.58895,1.5891,1.5888,1.58905,129900000.0
2009-09-28 11:26:00,1.58905,1.58925,1.58885,1.58895,329200000.0
2009-09-28 11:27:00,1.58915,1.58955,1.5889,1.5891,359000000.0
2009-09-28 11:28:00,1.589,1.5891,1.58895,1.58895,150400000.0
2009-09-28 11:29:00,1.5889,1.589,1.5886,1.58875,217500000.0
2009-09-28 11:30:00,1.58875,1.58895,1.58865,1.58895,89300000.0
2009-09-28 11:31:00,1.58885,1.5889,1.5886,1.58865,97400000.0
2009-09-28 11:32:00,1.58865,1.5887,1.5884,1.5887,139700000.0
2009-09-28 11:33:00,1.5887,1.5888,1.58845,1.5885,107100000.0
2009-09-28 11:34:00,1.5885,1.58855,1.5884,1.58845,105600000.0
2009-09-28 11:35:00,1.58845,1.58895,1.58845,1.5888,252500000.0
2009-09-28 11:36:00,1.58885,1.5889,1.5887,1.58875,83500000.0
2009-09-28 11:37:00,1.58875,1.58885,1.58865,1.58875,54600000.0
2009-09-28 11:38:00,1.58875,1.5888,1.58865,1.58875,129120000.0
2009-09-28 11:39:00,1.58875,1.58905,1.58865,1.58905,167460000.0
2009-09-28 11:40:00,1.58905,1.58945,1.58905,1.5893,147300000.0
2009-09-28 11:41:00,1.5893,1.58955,1.58925,1.58935,109600000.0
2009-09-28 11:42:00,1.58935,1.58945,1.5893,1.58935,81100000.0
2009-09-28 11:43:00,1.58935,1.5898,1.5893,1.5897,124900000.0
2009-09-28 11:44:00,1.58965,1.58975,1.5895,1.5897,238600000.0
2009-09-28 11:45:00,1.5897,1.5899,1.58955,1.58955,130300000.0
2009-09-28 11:46:00,1.58945,1.5898,1.5893,1.5898,218000000.0
2009-09-28 11:47:00,1.5898,1.59025,1.58975,1.59025,490699999.0
2009-09-28 11:48:00,1.5902,1.59025,1.5899,1.59005,95300000.0
2009-09-28 11:49:00,1.59005,1.59025,1.59,1.59025,344199999.0
2009-09-28 11:50:00,1.5903,1.5903,1.58975,1.5899,155700000.0
2009-09-28 11:51:00,1.5899,1.5899,1.58935,1.58935,158300000.0
2009-09-28 11:52:00,1.58935,1.5896,1.58915,1.58935,405740000.0
2009-09-28 11:53:00,1.58935,1.58935,1.58865,1.58875,339600000.0
2009-09-28 11:54:00,1.5888,1.58895,1.5888,1.5888,146600000.0
2009-09-28 11:55:00,1.5888,1.58895,1.5884,1.5884,178100000.0
2009-09-28 11:56:00,1.58835,1.58835,1.5878,1.5878,229600001.0
2009-09-28 11:57:00,1.5878,1.5878,1.58625,1.5866,417400000.0
2009-09-28 11:58:00,1.58665,1.587,1.5866,1.5869,118500000.0
2009-09-28 11:59:00,1.5869,1.58785,1.5868,1.5872,176400000.0
2009-09-28 12:00:00,1.58715,1.58715,1.5868,1.58695,244800000.0
2009-09-28 12:01:00,1.58695,1.5874,1.58605,1.5872,489300000.0
2009-09-28 12:02:00,1.5872,1.5872,1.58665,1.58695,189400000.0
2009-09-28 12:03:00,1.5869,1.58695,1.58605,1.5861,165400000.0
2009-09-28 12:04:00,1.5861,1.58655,1.586,1.58655,106500000.0
2009-09-28 12:05:00,1.58655,1.5867,1.58605,1.58605,123600000.0
2009-09-28 12:06:00,1.58605,1.58605,1.58535,1.58535,277500000.0
2009-09-28 12:07:00,1.5854,1.58565,1.5853,1.58565,211700000.0
2009-09-28 12:08:00,1.5857,1.5859,1.5857,1.5859,59600000.0
2009-09-28 12:09:00,1.5859,1.58595,1.5855,1.58575,164900000.0
2009-09-28 12:10:00,1.5857,1.5857,1.5839,1.58475,374600000.0
2009-09-28 12:11:00,1.58475,1.58545,1.58475,1.58525,210900000.0
2009-09-28 12:12:00,1.58525,1.58545,1.5851,1.5853,107500000.0
2009-09-28 12:13:00,1.5853,1.5854,1.585,1.585,192600000.0
2009-09-28 12:14:00,1.58505,1.58575,1.58505,1.58575,251700000.0
2009-09-28 12:15:00,1.58575,1.58645,1.5857,1.586,228500000.0
2009-09-28 12:16:00,1.5861,1.5862,1.58595,1.58615,315400000.0
2009-09-28 12:17:00,1.5862,1.58625,1.58575,1.5859,236800000.0
2009-09-28 12:18:00,1.58615,1.5864,1.5859,1.58635,311300000.0
2009-09-28 12:19:00,1.58635,1.5864,1.586,1.58625,88300000.0
2009-09-28 12:20:00,1.58625,1.5867,1.58615,1.5866,105600000.0
2009-09-28 12:21:00,1.5866,1.5867,1.58635,1.5865,188200000.0
2009-09-28 12:22:00,1.5865,1.5866,1.58645,1.58655,190000000.0
2009-09-28 12:23:00,1.5866,1.58675,1.5864,1.58675,143800000.0
2009-09-28 12:24:00,1.58675,1.587,1.5865,1.587,174900000.0
2009-09-28 12:25:00,1.58705,1.5871,1.58695,1.587,166100000.0
2009-09-28 12:26:00,1.587,1.5871,1.5869,1.58705,122700000.0
2009-09-28 12:27:00,1.587,1.5871,1.5866,1.5866,174200000.0
2009-09-28 12:28:00,1.5866,1.58665,1.58605,1.58615,174000000.0
2009-09-28 12:29:00,1.5861,1.58615,1.58585,1.5859,293500000.0
2009-09-28 12:30:00,1.58595,1.58605,1.5857,1.5859,192300000.0
2009-09-28 12:31:00,1.5859,1.58595,1.58575,1.58585,109900000.0
2009-09-28 12:32:00,1.5859,1.58595,1.58535,1.5854,131400000.0
2009-09-28 12:33:00,1.5854,1.58575,1.5851,1.5852,374500000.0
2009-09-28 12:34:00,1.58515,1.58515,1.58465,1.58505,221900000.0
2009-09-28 12:35:00,1.58505,1.58565,1.58505,1.5853,114200000.0
2009-09-28 12:36:00,1.58535,1.58535,1.5849,1.585,108000000.0
2009-09-28 12:37:00,1.58505,1.5852,1.5845,1.58455,93200000.0
2009-09-28 12:38:00,1.58455,1.5853,1.5845,1.58525,144700000.0
2009-09-28 12:39:00,1.58525,1.5856,1.58525,1.58545,129800000.0
2009-09-28 12:40:00,1.58545,1.5856,1.58505,1.58505,135400000.0
2009-09-28 12:41:00,1.58505,1.5856,1.58495,1.5855,265900000.0
2009-09-28 12:42:00,1.5856,1.5856,1.5852,1.58525,143300000.0
2009-09-28 12:43:00,1.58525,1.58525,1.5849,1.585,170700000.0
2009-09-28 12:44:00,1.585,1.585,1.5848,1.58485,83400000.0
2009-09-28 12:45:00,1.58485,1.5849,1.5848,1.5849,64300000.0
2009-09-28 12:46:00,1.5849,1.58495,1.58475,1.58475,144100000.0
2009-09-28 12:47:00,1.58485,1.58495,1.58485,1.58495,47000000.0
2009-09-28 12:48:00,1.58495,1.5851,1.5849,1.58505,87000000.0
2009-09-28 12:49:00,1.58505,1.5851,1.58505,1.5851,40600000.0
2009-09-28 12:50:00,1.5851,1.58535,1.5851,1.58525,54700000.0
2009-09-28 12:51:00,1.58525,1.58555,1.58515,1.5855,145400000.0
2009-09-28 12:52:00,1.58545,1.58545,1.5852,1.5853,132200000.0
2009-09-28 12:53:00,1.5853,1.58575,1.5853,1.5856,275800000.0
2009-09-28 12:54:00,1.58565,1.58565,1.5855,1.5855,75900000.0
2009-09-28 12:55:00,1.58565,1.58575,1.5855,1.5855,87400000.0
2009-09-28 12:56:00,1.58545,1.58545,1.5851,1.58535,167800000.0
2009-09-28 12:57:00,1.58535,1.58535,1.58525,1.58535,124900000.0
2009-09-28 12:58:00,1.58535,1.58535,1.58505,1.58505,119100000.0
2009-09-28 12:59:00,1.58505,1.5851,1.58435,1.5844,258800000.0
2009-09-28 13:00:00,1.5844,1.58485,1.5843,1.58465,306500000.0
2009-09-28 13:01:00,1.58465,1.5849,1.58445,1.5846,123200000.0
2009-09-28 13:02:00,1.58465,1.58505,1.58465,1.58495,103700000.0
2009-09-28 13:03:00,1.58495,1.5851,1.58495,1.58505,92200000.0
2009-09-28 13:04:00,1.585,1.5852,1.585,1.5852,98100000.0
2009-09-28 13:05:00,1.5852,1.58525,1.585,1.58525,219100000.0
2009-09-28 13:06:00,1.58525,1.586,1.5852,1.586,274400000.0
2009-09-28 13:07:00,1.586,1.586,1.5858,1.5859,117400000.0
2009-09-28 13:08:00,1.5859,1.58615,1.5859,1.58605,114100000.0
2009-09-28 13:09:00,1.58605,1.5865,1.58605,1.5864,245800000.0
2009-09-28 13:10:00,1.5864,1.58665,1.58635,1.5866,150300000.0
2009-09-28 13:11:00,1.5866,1.58695,1.5866,1.58695,74900000.0
2009-09-28 13:12:00,1.58695,1.58735,1.5869,1.58725,108100000.0
2009-09-28 13:13:00,1.58725,1.58725,1.58695,1.5872,230100000.0
2009-09-28 13:14:00,1.5872,1.5878,1.5872,1.58765,310300000.0
2009-09-28 13:15:00,1.58765,1.58765,1.58725,1.58725,267500000.0
2009-09-28 13:16:00,1.58725,1.58735,1.5871,1.5873,240100000.0
2009-09-28 13:17:00,1.58725,1.58745,1.5869,1.5869,166200000.0
2009-09-28 13:18:00,1.58685,1.58695,1.5867,1.5868,187600000.0
2009-09-28 13:19:00,1.5868,1.5868,1.5865,1.58675,116700000.0
2009-09-28 13:20:00,1.5868,1.58685,1.5863,1.58655,274400000.0
2009-09-28 13:21:00,1.5866,1.58685,1.5866,1.58685,305300000.0
2009-09-28 13:22:00,1.58685,1.58735,1.5868,1.58735,267100000.0
2009-09-28 13:23:00,1.58735,1.5878,1.5873,1.58765,303000000.0
2009-09-28 13:24:00,1.58765,1.58765,1.5871,1.58745,190800000.0
2009-09-28 13:25:00,1.58745,1.5878,1.58745,1.58755,142600000.0
2009-09-28 13:26:00,1.58755,1.5877,1.5873,1.5874,194600000.0
2009-09-28 13:27:00,1.5874,1.58795,1.5874,1.58795,226800000.0
2009-09-28 13:28:00,1.58805,1.58875,1.5879,1.58875,185600000.0
2009-09-28 13:29:00,1.5887,1.58895,1.5884,1.5884,237900000.0
2009-09-28 13:30:00,1.58845,1.58875,1.5884,1.5884,447600000.0
2009-09-28 13:31:00,1.5884,1.5885,1.58775,1.58775,451000000.0
2009-09-28 13:32:00,1.5877,1.58795,1.5876,1.58795,152200000.0
2009-09-28 13:33:00,1.58805,1.58875,1.58805,1.58875,257700000.0
2009-09-28 13:34:00,1.5888,1.58895,1.58855,1.58855,132800000.0
2009-09-28 13:35:00,1.58855,1.5887,1.5884,1.5884,166750000.0
2009-09-28 13:36:00,1.5884,1.5886,1.5882,1.5884,329600000.0
2009-09-28 13:37:00,1.5884,1.5884,1.58775,1.5879,156600000.0
2009-09-28 13:38:00,1.5879,1.58825,1.5879,1.5882,143100000.0
2009-09-28 13:39:00,1.58815,1.5884,1.58815,1.5882,99000000.0
2009-09-28 13:40:00,1.5882,1.5882,1.588,1.58805,135300000.0
2009-09-28 13:41:00,1.5881,1.5886,1.5881,1.58855,113400000.0
2009-09-28 13:42:00,1.5886,1.58875,1.58845,1.5885,228000000.0
2009-09-28 13:43:00,1.5885,1.58875,1.5882,1.58825,201800000.0
2009-09-28 13:44:00,1.5883,1.58855,1.58825,1.5884,319800000.0
2009-09-28 13:45:00,1.5884,1.5886,1.5881,1.58825,197300000.0
2009-09-28 13:46:00,1.58825,1.58855,1.5882,1.5882,162600000.0
2009-09-28 13:47:00,1.5882,1.5882,1.58785,1.588,181700000.0
2009-09-28 13:48:00,1.588,1.5885,1.5879,1.5885,221400000.0
2009-09-28 13:49:00,1.5885,1.5886,1.5881,1.58815,219700000.0
2009-09-28 13:50:00,1.5882,1.5883,1.58795,1.58795,146400000.0
2009-09-28 13:51:00,1.58795,1.58795,1.5876,1.58765,175300000.0
2009-09-28 13:52:00,1.58765,1.5881,1.58765,1.588,142500000.0
2009-09-28 13:53:00,1.58795,1.5882,1.5878,1.5879,232400000.0
2009-09-28 13:54:00,1.58795,1.5882,1.5876,1.5876,211800000.0
2009-09-28 13:55:00,1.5876,1.58805,1.58755,1.58785,216800000.0
2009-09-28 13:56:00,1.58785,1.58785,1.58755,1.58765,239900000.0
2009-09-28 13:57:00,1.58765,1.58765,1.58755,1.58755,55800000.0
2009-09-28 13:58:00,1.58755,1.58755,1.5871,1.5871,188200000.0
2009-09-28 13:59:00,1.5871,1.5872,1.58595,1.5864,242400000.0
2009-09-28 14:00:00,1.5864,1.58685,1.5862,1.58685,219300000.0
2009-09-28 14:01:00,1.5869,1.5876,1.58685,1.5875,177200000.0
2009-09-28 14:02:00,1.5875,1.5879,1.5875,1.5877,161800000.0
2009-09-28 14:03:00,1.5877,1.58785,1.58765,1.58775,78400000.0
2009-09-28 14:04:00,1.58775,1.5878,1.5877,1.5878,116100000.0
2009-09-28 14:05:00,1.58785,1.5881,1.5878,1.58805,159700000.0
2009-09-28 14:06:00,1.5882,1.5884,1.5882,1.58835,247600000.0
2009-09-28 14:07:00,1.58835,1.5884,1.58755,1.58755,204400000.0
2009-09-28 14:08:00,1.58755,1.5882,1.58755,1.5882,101100000.0
2009-09-28 14:09:00,1.5882,1.5883,1.58805,1.58825,72000000.0
2009-09-28 14:10:00,1.5882,1.5884,1.5881,1.5884,72800000.0
2009-09-28 14:11:00,1.5884,1.5886,1.58835,1.5886,110200000.0
2009-09-28 14:12:00,1.58855,1.58855,1.5882,1.5883,121200000.0
2009-09-28 14:13:00,1.5883,1.5883,1.5882,1.5882,50300000.0
2009-09-28 14:14:00,1.5882,1.5882,1.5877,1.5877,217100000.0
2009-09-28 14:15:00,1.5877,1.5877,1.5875,1.58755,227000000.0
2009-09-28 14:16:00,1.58755,1.5876,1.58745,1.58755,113900000.0
2009-09-28 14:17:00,1.58755,1.58785,1.58755,1.58785,128500000.0
2009-09-28 14:18:00,1.58785,1.58795,1.5875,1.5877,232100000.0
2009-09-28 14:19:00,1.5877,1.5879,1.58755,1.5877,172000000.0
2009-09-28 14:20:00,1.5877,1.58785,1.58755,1.58785,270100000.0
2009-09-28 14:21:00,1.58795,1.5884,1.58795,1.588,180100000.0
2009-09-28 14:22:00,1.58805,1.58805,1.5877,1.58795,255600000.0
2009-09-28 14:23:00,1.588,1.58805,1.58755,1.58755,328600000.0
2009-09-28 14:24:00,1.58755,1.58775,1.58745,1.5877,230000000.0
2009-09-28 14:25:00,1.58765,1.58775,1.5876,1.58765,277700000.0
2009-09-28 14:26:00,1.58765,1.58765,1.58755,1.58755,54100000.0
2009-09-28 14:27:00,1.58755,1.5876,1.5867,1.5867,241300000.0
2009-09-28 14:28:00,1.58675,1.58705,1.5866,1.58685,207700000.0
2009-09-28 14:29:00,1.58685,1.58755,1.58685,1.58755,166100000.0
2009-09-28 14:30:00,1.58755,1.58765,1.5872,1.58735,233100000.0
2009-09-28 14:31:00,1.58735,1.5876,1.5873,1.5875,325600000.0
2009-09-28 14:32:00,1.58745,1.58755,1.5874,1.5875,177500000.0
2009-09-28 14:33:00,1.5875,1.5884,1.5875,1.58825,308400000.0
2009-09-28 14:34:00,1.58825,1.58835,1.588,1.5883,262100000.0
2009-09-28 14:35:00,1.5883,1.5883,1.5875,1.5875,244600000.0
2009-09-28 14:36:00,1.58745,1.5877,1.5874,1.5875,121100000.0
2009-09-28 14:37:00,1.5875,1.58765,1.58735,1.58755,80700000.0
2009-09-28 14:38:00,1.5875,1.58755,1.5874,1.58755,137800000.0
2009-09-28 14:39:00,1.58755,1.58765,1.5875,1.5876,158700000.0
2009-09-28 14:40:00,1.58765,1.58765,1.5875,1.58765,134600000.0
2009-09-28 14:41:00,1.58765,1.58785,1.5876,1.58775,404800000.0
2009-09-28 14:42:00,1.5878,1.588,1.5877,1.58785,229300000.0
2009-09-28 14:43:00,1.58785,1.58795,1.5877,1.5878,478900000.0
2009-09-28 14:44:00,1.5878,1.58795,1.5876,1.5877,245800000.0
2009-09-28 14:45:00,1.5877,1.58795,1.5877,1.58795,170900000.0
2009-09-28 14:46:00,1.58795,1.5886,1.58795,1.58855,223600000.0
2009-09-28 14:47:00,1.5886,1.58935,1.5886,1.5892,197000000.0
2009-09-28 14:48:00,1.58925,1.58935,1.58885,1.589,227800000.0
2009-09-28 14:49:00,1.58905,1.58905,1.5883,1.5883,84500000.0
2009-09-28 14:50:00,1.5883,1.5883,1.58735,1.58735,269400000.0
2009-09-28 14:51:00,1.58735,1.5878,1.5872,1.5873,306600000.0
2009-09-28 14:52:00,1.5873,1.5873,1.58695,1.5872,125200000.0
2009-09-28 14:53:00,1.5872,1.5872,1.58685,1.58715,193000000.0
2009-09-28 14:54:00,1.58715,1.58725,1.5871,1.5871,135100000.0
2009-09-28 14:55:00,1.5871,1.58755,1.58705,1.5871,222400000.0
2009-09-28 14:56:00,1.58705,1.58705,1.5867,1.58685,211200000.0
2009-09-28 14:57:00,1.58685,1.5869,1.5867,1.5868,230100000.0
2009-09-28 14:58:00,1.5868,1.5868,1.5856,1.58565,326000000.0
2009-09-28 14:59:00,1.5857,1.58575,1.5837,1.584,512800000.0
2009-09-28 15:00:00,1.58395,1.58435,1.58385,1.58425,336800000.0
2009-09-28 15:01:00,1.58425,1.5849,1.5842,1.5848,342500000.0
2009-09-28 15:02:00,1.5848,1.5851,1.5847,1.58505,236200000.0
2009-09-28 15:03:00,1.585,1.58525,1.58475,1.58525,447900000.0
2009-09-28 15:04:00,1.58525,1.58565,1.5852,1.5855,318000000.0
2009-09-28 15:05:00,1.5855,1.5855,1.5848,1.5848,259600000.0
2009-09-28 15:06:00,1.5848,1.5854,1.5846,1.5852,148400000.0
2009-09-28 15:07:00,1.58525,1.58555,1.5852,1.58535,175200000.0
2009-09-28 15:08:00,1.5853,1.58535,1.585,1.58515,136000000.0
2009-09-28 15:09:00,1.58515,1.5853,1.585,1.58505,193900000.0
2009-09-28 15:10:00,1.58505,1.58505,1.58445,1.58445,286000000.0
2009-09-28 15:11:00,1.58445,1.58445,1.5838,1.5838,352400000.0
2009-09-28 15:12:00,1.5838,1.5844,1.58365,1.58415,389800000.0
2009-09-28 15:13:00,1.58415,1.58455,1.58405,1.58445,180400000.0
2009-09-28 15:14:00,1.58445,1.5847,1.5844,1.58445,206700000.0
2009-09-28 15:15:00,1.5845,1.58455,1.58415,1.5844,264400000.0
2009-09-28 15:16:00,1.58435,1.58455,1.5843,1.5845,207000000.0
2009-09-28 15:17:00,1.5845,1.58455,1.5842,1.5842,362400000.0
2009-09-28 15:18:00,1.58415,1.58425,1.584,1.584,250300000.0
2009-09-28 15:19:00,1.584,1.5842,1.58375,1.5838,448260000.0
2009-09-28 15:20:00,1.5838,1.5839,1.58275,1.5828,715229998.0
2009-09-28 15:21:00,1.5828,1.5833,1.58255,1.58295,334500000.0
2009-09-28 15:22:00,1.5829,1.5829,1.5821,1.5826,415700000.0
2009-09-28 15:23:00,1.5827,1.5827,1.5818,1.5821,242800000.0
2009-09-28 15:24:00,1.582,1.5825,1.582,1.5823,165400000.0
2009-09-28 15:25:00,1.5823,1.5824,1.5821,1.5823,374830000.0
2009-09-28 15:26:00,1.5823,1.5823,1.58165,1.58175,754600001.0
2009-09-28 15:27:00,1.58175,1.58195,1.5814,1.58185,270100000.0
2009-09-28 15:28:00,1.5819,1.582,1.58155,1.5816,272900000.0
2009-09-28 15:29:00,1.58165,1.5818,1.5815,1.5816,112500000.0
2009-09-28 15:30:00,1.5816,1.58215,1.58155,1.58215,163300000.0
2009-09-28 15:31:00,1.5823,1.5823,1.5814,1.58195,449230002.0
2009-09-28 15:32:00,1.582,1.58225,1.58185,1.58225,205400000.0
2009-09-28 15:33:00,1.5822,1.5823,1.5821,1.5822,155100000.0
2009-09-28 15:34:00,1.5822,1.5824,1.58215,1.5822,111100000.0
2009-09-28 15:35:00,1.5822,1.5824,1.58215,1.5822,194500000.0
2009-09-28 15:36:00,1.58225,1.58225,1.5817,1.5817,209100000.0
2009-09-28 15:37:00,1.5817,1.5818,1.5813,1.58135,310100000.0
2009-09-28 15:38:00,1.58135,1.58195,1.58135,1.58175,259500000.0
2009-09-28 15:39:00,1.58175,1.58185,1.5816,1.58165,300000000.0
2009-09-28 15:40:00,1.58165,1.58175,1.5812,1.5815,370700000.0
2009-09-28 15:41:00,1.5814,1.58185,1.5814,1.58185,261500000.0
2009-09-28 15:42:00,1.58195,1.58225,1.58195,1.58225,291800000.0
2009-09-28 15:43:00,1.58225,1.58245,1.5821,1.58225,176300000.0
2009-09-28 15:44:00,1.5821,1.58315,1.5821,1.58305,272200000.0
2009-09-28 15:45:00,1.583,1.58465,1.58285,1.58445,432100000.0
2009-09-28 15:46:00,1.5845,1.58455,1.58355,1.5837,513700001.0
2009-09-28 15:47:00,1.5837,1.58445,1.5836,1.58435,431100000.0
2009-09-28 15:48:00,1.58435,1.5849,1.5839,1.584,252000000.0
2009-09-28 15:49:00,1.584,1.58425,1.5835,1.58365,271400000.0
2009-09-28 15:50:00,1.5837,1.58395,1.5836,1.58385,348600000.0
2009-09-28 15:51:00,1.5839,1.5839,1.58335,1.58335,584500000.0
2009-09-28 15:52:00,1.58335,1.5835,1.58305,1.5834,656100000.0
2009-09-28 15:53:00,1.5834,1.5835,1.58305,1.5833,629900000.0
2009-09-28 15:54:00,1.58335,1.58415,1.5833,1.5841,135700000.0
2009-09-28 15:55:00,1.5841,1.58415,1.5838,1.58405,471899999.0
2009-09-28 15:56:00,1.58405,1.58415,1.58375,1.5838,235700000.0
2009-09-28 15:57:00,1.5838,1.5843,1.58355,1.5836,461400000.0
2009-09-28 15:58:00,1.5836,1.58375,1.58325,1.5837,471499999.0
2009-09-28 15:59:00,1.58375,1.5843,1.58375,1.58425,204200000.0
2009-09-28 16:00:00,1.58425,1.58485,1.58415,1.58485,373600000.0
2009-09-28 16:01:00,1.58485,1.58485,1.58445,1.58445,448300000.0
2009-09-28 16:02:00,1.5845,1.5847,1.5844,1.5844,501100002.0
2009-09-28 16:03:00,1.5844,1.5852,1.5844,1.58505,411200000.0
2009-09-28 16:04:00,1.58505,1.5854,1.58505,1.58535,266100000.0
2009-09-28 16:05:00,1.58535,1.58565,1.5852,1.58545,440599997.0
2009-09-28 16:06:00,1.58545,1.5876,1.58525,1.58735,554800000.0
2009-09-28 16:07:00,1.5874,1.5881,1.58685,1.588,645500000.0
2009-09-28 16:08:00,1.588,1.588,1.58705,1.58705,570800000.0
2009-09-28 16:09:00,1.58705,1.58735,1.5865,1.58655,306300000.0
2009-09-28 16:10:00,1.58655,1.5868,1.5864,1.5864,171500000.0
2009-09-28 16:11:00,1.5864,1.58665,1.58585,1.5859,442000000.0
2009-09-28 16:12:00,1.5859,1.5865,1.5858,1.58625,284100000.0
2009-09-28 16:13:00,1.58625,1.58625,1.5859,1.58625,143800000.0
2009-09-28 16:14:00,1.5863,1.58645,1.5862,1.58625,247600000.0
2009-09-28 16:15:00,1.58625,1.58715,1.58625,1.5869,279500000.0
2009-09-28 16:16:00,1.5869,1.58735,1.5869,1.5872,324500000.0
2009-09-28 16:17:00,1.5872,1.5873,1.58675,1.58675,338700000.0
2009-09-28 16:18:00,1.58675,1.58685,1.5866,1.5866,240700000.0
2009-09-28 16:19:00,1.5866,1.5869,1.5865,1.58685,475000000.0
2009-09-28 16:20:00,1.58685,1.58715,1.5868,1.58705,398700000.0
2009-09-28 16:21:00,1.58705,1.58705,1.5866,1.5868,238900000.0
2009-09-28 16:22:00,1.5868,1.5872,1.58665,1.5872,288300000.0
2009-09-28 16:23:00,1.5872,1.58735,1.5871,1.58725,257300000.0
2009-09-28 16:24:00,1.58725,1.58725,1.5869,1.587,271700000.0
2009-09-28 16:25:00,1.58705,1.58715,1.5867,1.58675,177900000.0
2009-09-28 16:26:00,1.58675,1.5868,1.58645,1.5865,137100000.0
2009-09-28 16:27:00,1.5865,1.5869,1.5862,1.5869,174400000.0
2009-09-28 16:28:00,1.58685,1.58715,1.5867,1.58715,162000000.0
2009-09-28 16:29:00,1.58715,1.58715,1.5869,1.587,185000000.0
2009-09-28 16:30:00,1.587,1.58735,1.58695,1.58705,254700000.0
2009-09-28 16:31:00,1.58705,1.5877,1.58695,1.5877,323600000.0
2009-09-28 16:32:00,1.58775,1.5884,1.58775,1.5883,307400000.0
2009-09-28 16:33:00,1.58825,1.58875,1.58815,1.58825,280300000.0
2009-09-28 16:34:00,1.5883,1.5883,1.5877,1.5878,213500000.0
2009-09-28 16:35:00,1.58785,1.58805,1.5877,1.58775,346700000.0
2009-09-28 16:36:00,1.5878,1.58805,1.58775,1.5879,188200000.0
2009-09-28 16:37:00,1.5879,1.5884,1.5879,1.5884,203500000.0
2009-09-28 16:38:00,1.5884,1.5885,1.5883,1.5884,175900000.0
2009-09-28 16:39:00,1.5884,1.58855,1.58835,1.58835,259700000.0
2009-09-28 16:40:00,1.58835,1.5884,1.58815,1.58835,183200000.0
2009-09-28 16:41:00,1.58825,1.58855,1.58805,1.58835,300500000.0
2009-09-28 16:42:00,1.5883,1.5896,1.58825,1.5894,336100000.0
2009-09-28 16:43:00,1.58945,1.59055,1.5894,1.5904,337200000.0
2009-09-28 16:44:00,1.5904,1.59085,1.5901,1.5907,413100000.0
2009-09-28 16:45:00,1.5907,1.59075,1.58985,1.5902,337700000.0
2009-09-28 16:46:00,1.5902,1.5906,1.5902,1.5904,489000000.0
2009-09-28 16:47:00,1.5904,1.5904,1.58955,1.58955,289700000.0
2009-09-28 16:48:00,1.58955,1.58975,1.58945,1.58955,324400000.0
2009-09-28 16:49:00,1.5896,1.59005,1.5896,1.5899,318800000.0
2009-09-28 16:50:00,1.5899,1.58995,1.589,1.58915,331900000.0
2009-09-28 16:51:00,1.5891,1.58935,1.5888,1.58885,337800000.0
2009-09-28 16:52:00,1.58885,1.58895,1.5883,1.5883,228000000.0
2009-09-28 16:53:00,1.5883,1.5885,1.58795,1.58795,152200000.0
2009-09-28 16:54:00,1.58795,1.58795,1.58755,1.58775,381300000.0
2009-09-28 16:55:00,1.5878,1.58835,1.5878,1.58805,162100000.0
2009-09-28 16:56:00,1.588,1.58835,1.5879,1.5882,203100000.0
2009-09-28 16:57:00,1.5882,1.58865,1.58795,1.58865,380400000.0
2009-09-28 16:58:00,1.5886,1.58905,1.5884,1.5885,272000000.0
2009-09-28 16:59:00,1.5885,1.58855,1.5878,1.5882,222800000.0
2009-09-28 17:00:00,1.5882,1.58825,1.5877,1.5882,294100000.0
2009-09-28 17:01:00,1.58815,1.58815,1.5874,1.5877,225600000.0
2009-09-28 17:02:00,1.58775,1.5881,1.58765,1.5879,214200000.0
2009-09-28 17:03:00,1.5879,1.58865,1.5879,1.58865,144400000.0
2009-09-28 17:04:00,1.5886,1.5886,1.58815,1.5884,270400000.0
2009-09-28 17:05:00,1.5884,1.5889,1.5884,1.5888,305800000.0
2009-09-28 17:06:00,1.5888,1.58895,1.58845,1.58875,104800000.0
2009-09-28 17:07:00,1.58875,1.58935,1.58865,1.5892,207400000.0
2009-09-28 17:08:00,1.58925,1.58935,1.5889,1.589,172100000.0
2009-09-28 17:09:00,1.5891,1.5894,1.5891,1.58935,121600000.0
2009-09-28 17:10:00,1.58935,1.58985,1.58935,1.5898,273300000.0
2009-09-28 17:11:00,1.5898,1.59035,1.58975,1.59015,186700000.0
2009-09-28 17:12:00,1.59015,1.59025,1.58975,1.5898,171800000.0
2009-09-28 17:13:00,1.5898,1.58985,1.58935,1.58935,177400000.0
2009-09-28 17:14:00,1.5894,1.58965,1.5893,1.5893,156000000.0
2009-09-28 17:15:00,1.5893,1.5896,1.58915,1.58955,205200000.0
2009-09-28 17:16:00,1.5895,1.58975,1.5892,1.5892,161300000.0
2009-09-28 17:17:00,1.5892,1.5894,1.5892,1.58935,133600000.0
2009-09-28 17:18:00,1.58935,1.58945,1.58935,1.58935,173000000.0
2009-09-28 17:19:00,1.58935,1.58945,1.5891,1.5891,136300000.0
2009-09-28 17:20:00,1.5891,1.5892,1.58905,1.5892,100400000.0
2009-09-28 17:21:00,1.5892,1.5898,1.5892,1.58975,182600000.0
2009-09-28 17:22:00,1.58975,1.59005,1.58975,1.5899,191500000.0
2009-09-28 17:23:00,1.5899,1.59005,1.5898,1.59005,321199999.0
2009-09-28 17:24:00,1.59005,1.5914,1.59,1.5906,331500000.0
2009-09-28 17:25:00,1.5906,1.5908,1.59045,1.5905,82700000.0
2009-09-28 17:26:00,1.5905,1.5905,1.5899,1.59005,362400000.0
2009-09-28 17:27:00,1.59005,1.59055,1.5899,1.59055,97700000.0
2009-09-28 17:28:00,1.5905,1.5911,1.5905,1.591,168700000.0
2009-09-28 17:29:00,1.59115,1.59115,1.5909,1.59105,124600000.0
2009-09-28 17:30:00,1.591,1.59125,1.591,1.591,190500000.0
2009-09-28 17:31:00,1.591,1.5912,1.5906,1.5912,208600000.0
2009-09-28 17:32:00,1.5912,1.59125,1.59065,1.59095,261400000.0
2009-09-28 17:33:00,1.59095,1.591,1.5908,1.59085,171800000.0
2009-09-28 17:34:00,1.5909,1.5909,1.5906,1.5907,190300000.0
2009-09-28 17:35:00,1.5907,1.59105,1.5906,1.59065,203900000.0
2009-09-28 17:36:00,1.59065,1.59065,1.5904,1.59045,239900000.0
2009-09-28 17:37:00,1.59045,1.5907,1.59035,1.5906,325899999.0
2009-09-28 17:38:00,1.59065,1.5911,1.5906,1.591,191400000.0
2009-09-28 17:39:00,1.591,1.59125,1.591,1.591,467300000.0
2009-09-28 17:40:00,1.59095,1.59125,1.5908,1.5912,171400000.0
2009-09-28 17:41:00,1.59125,1.5916,1.59115,1.5916,209900000.0
2009-09-28 17:42:00,1.5917,1.592,1.5916,1.59165,394399999.0
2009-09-28 17:43:00,1.59165,1.59185,1.59005,1.5904,462400000.0
2009-09-28 17:44:00,1.5904,1.5906,1.58995,1.5905,473300001.0
2009-09-28 17:45:00,1.59055,1.591,1.59055,1.59095,179000000.0
2009-09-28 17:46:00,1.59095,1.59125,1.5907,1.59125,142600000.0
2009-09-28 17:47:00,1.5912,1.59135,1.591,1.59115,256600000.0
2009-09-28 17:48:00,1.59115,1.5913,1.5909,1.59115,200000000.0
2009-09-28 17:49:00,1.59115,1.59175,1.59115,1.59175,207800000.0
2009-09-28 17:50:00,1.59175,1.59175,1.59145,1.59145,172800000.0
2009-09-28 17:51:00,1.59175,1.592,1.59145,1.59175,268000000.0
2009-09-28 17:52:00,1.59175,1.5919,1.5908,1.59085,132100000.0
2009-09-28 17:53:00,1.59095,1.5911,1.5909,1.591,165300000.0
2009-09-28 17:54:00,1.59105,1.59105,1.5903,1.5905,177100000.0
2009-09-28 17:55:00,1.5905,1.59065,1.59025,1.5904,107900000.0
2009-09-28 17:56:00,1.5904,1.59065,1.59035,1.59045,216300000.0
2009-09-28 17:57:00,1.59045,1.59115,1.59045,1.5911,264200000.0
2009-09-28 17:58:00,1.59115,1.59115,1.59055,1.59055,177100000.0
2009-09-28 17:59:00,1.59055,1.5908,1.59045,1.5908,153200000.0
2009-09-28 18:00:00,1.5908,1.5911,1.59035,1.59035,256300000.0
2009-09-28 18:01:00,1.59035,1.5918,1.59035,1.59175,357200000.0
2009-09-28 18:02:00,1.59175,1.592,1.5914,1.5914,238400000.0
2009-09-28 18:03:00,1.5914,1.5917,1.5914,1.59155,189400000.0
2009-09-28 18:04:00,1.59155,1.59175,1.59155,1.59165,197000000.0
2009-09-28 18:05:00,1.59165,1.5924,1.59165,1.592,345250000.0
2009-09-28 18:06:00,1.592,1.59225,1.59185,1.592,245750000.0
2009-09-28 18:07:00,1.592,1.5921,1.59175,1.59175,193200000.0
2009-09-28 18:08:00,1.59175,1.5923,1.59165,1.59195,164800000.0
2009-09-28 18:09:00,1.59195,1.5925,1.59175,1.5918,312200000.0
2009-09-28 18:10:00,1.59185,1.59195,1.5916,1.59165,129000000.0
2009-09-28 18:11:00,1.59165,1.59175,1.59135,1.59135,177900000.0
2009-09-28 18:12:00,1.59125,1.59135,1.5912,1.59125,127099999.0
2009-09-28 18:13:00,1.5912,1.5912,1.591,1.59105,250699999.0
2009-09-28 18:14:00,1.59105,1.59105,1.5907,1.59095,86400000.0
2009-09-28 18:15:00,1.59095,1.59095,1.59065,1.59075,157700000.0
2009-09-28 18:16:00,1.5908,1.5908,1.59065,1.59075,210600000.0
2009-09-28 18:17:00,1.59075,1.59085,1.59065,1.59065,82700000.0
2009-09-28 18:18:00,1.59065,1.5907,1.59035,1.59035,130500000.0
2009-09-28 18:19:00,1.59035,1.59045,1.59035,1.59045,65000000.0
2009-09-28 18:20:00,1.59045,1.5905,1.58995,1.58995,149200000.0
2009-09-28 18:21:00,1.58995,1.5901,1.58995,1.59,79500000.0
2009-09-28 18:22:00,1.59,1.59,1.58995,1.58995,48200000.0
2009-09-28 18:23:00,1.58995,1.58995,1.58905,1.5891,426800000.0
2009-09-28 18:24:00,1.5891,1.5892,1.58895,1.5891,229300000.0
2009-09-28 18:25:00,1.58915,1.5895,1.5891,1.58945,228899999.0
2009-09-28 18:26:00,1.58945,1.58955,1.58925,1.58925,66650000.0
2009-09-28 18:27:00,1.58925,1.5893,1.5889,1.58915,366000000.0
2009-09-28 18:28:00,1.58915,1.5892,1.58905,1.5891,162000000.0
2009-09-28 18:29:00,1.58905,1.58905,1.5886,1.5886,483000003.0
2009-09-28 18:30:00,1.5886,1.5886,1.58835,1.5885,276200001.0
2009-09-28 18:31:00,1.5885,1.5886,1.58845,1.5885,130100000.0
2009-09-28 18:32:00,1.5885,1.58865,1.5884,1.58845,169300000.0
2009-09-28 18:33:00,1.58845,1.5885,1.5878,1.58785,94700000.0
2009-09-28 18:34:00,1.58775,1.5886,1.5877,1.5886,107500000.0
2009-09-28 18:35:00,1.5886,1.58865,1.5884,1.5886,125200000.0
2009-09-28 18:36:00,1.5886,1.58875,1.58855,1.58865,179700000.0
2009-09-28 18:37:00,1.58865,1.5887,1.5886,1.5887,64500000.0
2009-09-28 18:38:00,1.58865,1.58885,1.58865,1.58885,48300000.0
2009-09-28 18:39:00,1.58885,1.589,1.5887,1.58885,119600000.0
2009-09-28 18:40:00,1.58875,1.58875,1.58865,1.58865,32200000.0
2009-09-28 18:41:00,1.58865,1.58865,1.58845,1.5885,89300000.0
2009-09-28 18:42:00,1.5885,1.5887,1.5884,1.58845,164300000.0
2009-09-28 18:43:00,1.58845,1.58855,1.58835,1.58855,76300000.0
2009-09-28 18:44:00,1.58855,1.58855,1.5882,1.58845,120400000.0
2009-09-28 18:45:00,1.5884,1.58865,1.5883,1.5886,162700000.0
2009-09-28 18:46:00,1.5886,1.58865,1.5885,1.58865,167000000.0
2009-09-28 18:47:00,1.58865,1.58865,1.5883,1.5883,64400000.0
2009-09-28 18:48:00,1.5883,1.5883,1.5877,1.5878,204600000.0
2009-09-28 18:49:00,1.5878,1.588,1.58755,1.58795,235700000.0
2009-09-28 18:50:00,1.58795,1.588,1.5876,1.5877,160600000.0
2009-09-28 18:51:00,1.58765,1.58765,1.5872,1.58725,715399998.0
2009-09-28 18:52:00,1.5873,1.58735,1.58705,1.58715,328200000.0
2009-09-28 18:53:00,1.58715,1.5872,1.58685,1.58685,207710000.0
2009-09-28 18:54:00,1.58675,1.58675,1.5852,1.5861,284100000.0
2009-09-28 18:55:00,1.5861,1.5862,1.58515,1.5852,241300000.0
2009-09-28 18:56:00,1.5852,1.58545,1.58495,1.5852,193700000.0
2009-09-28 18:57:00,1.5852,1.58605,1.5852,1.58605,121400000.0
2009-09-28 18:58:00,1.5861,1.5861,1.5858,1.5861,254600000.0
2009-09-28 18:59:00,1.58605,1.58635,1.58605,1.58635,344900000.0
2009-09-28 19:00:00,1.58635,1.58635,1.58535,1.5862,295900000.0
2009-09-28 19:01:00,1.5862,1.58635,1.5861,1.58635,125400000.0
2009-09-28 19:02:00,1.58635,1.58655,1.58635,1.5865,110200000.0
2009-09-28 19:03:00,1.5865,1.5866,1.58635,1.5866,130600000.0
2009-09-28 19:04:00,1.5866,1.58685,1.5866,1.58685,73800000.0
2009-09-28 19:05:00,1.58685,1.58685,1.5863,1.5863,154700000.0
2009-09-28 19:06:00,1.58625,1.58625,1.58555,1.58615,125000000.0
2009-09-28 19:07:00,1.58615,1.58615,1.58535,1.5854,186700000.0
2009-09-28 19:08:00,1.5854,1.5854,1.58485,1.5851,189600000.0
2009-09-28 19:09:00,1.5851,1.5854,1.58495,1.58535,85700000.0
2009-09-28 19:10:00,1.58565,1.58615,1.58565,1.58615,75200000.0
2009-09-28 19:11:00,1.58615,1.58625,1.5857,1.5858,67000000.0
2009-09-28 19:12:00,1.5859,1.58715,1.5859,1.5869,155100000.0
2009-09-28 19:13:00,1.5869,1.58745,1.5868,1.58715,176700000.0
2009-09-28 19:14:00,1.58715,1.5875,1.58715,1.5872,96600000.0
2009-09-28 19:15:00,1.5872,1.5873,1.587,1.587,85100000.0
2009-09-28 19:16:00,1.587,1.5871,1.58665,1.5867,124300000.0
2009-09-28 19:17:00,1.5867,1.5871,1.58665,1.5871,263600000.0
2009-09-28 19:18:00,1.5871,1.58735,1.58705,1.58725,46000000.0
2009-09-28 19:19:00,1.58725,1.5874,1.58695,1.58695,90400000.0
2009-09-28 19:20:00,1.58695,1.58755,1.58685,1.58755,69800000.0
2009-09-28 19:21:00,1.58755,1.58755,1.5872,1.5874,81400000.0
2009-09-28 19:22:00,1.5874,1.5874,1.58695,1.5872,61000000.0
2009-09-28 19:23:00,1.58725,1.5874,1.58725,1.5874,104200000.0
2009-09-28 19:24:00,1.5874,1.58755,1.5873,1.5874,102800000.0
2009-09-28 19:25:00,1.5874,1.58775,1.5874,1.58755,173500000.0
2009-09-28 19:26:00,1.58755,1.58775,1.58755,1.58765,46100000.0
2009-09-28 19:27:00,1.58765,1.5878,1.58755,1.5877,66500000.0
2009-09-28 19:28:00,1.58775,1.5884,1.5877,1.5881,103900000.0
2009-09-28 19:29:00,1.5881,1.5881,1.5879,1.58795,59400000.0
2009-09-28 19:30:00,1.5879,1.5881,1.5879,1.5881,28000000.0
2009-09-28 19:31:00,1.58805,1.5881,1.5878,1.58785,43200000.0
2009-09-28 19:32:00,1.58785,1.588,1.5878,1.58785,23400000.0
2009-09-28 19:33:00,1.58785,1.58795,1.58785,1.5879,29000000.0
2009-09-28 19:34:00,1.5879,1.5879,1.58755,1.5876,38600000.0
2009-09-28 19:35:00,1.5876,1.5876,1.5873,1.5873,79200000.0
2009-09-28 19:36:00,1.5873,1.5873,1.58725,1.58725,47000000.0
2009-09-28 19:37:00,1.58725,1.5874,1.58725,1.5874,98100000.0
2009-09-28 19:38:00,1.5874,1.5874,1.58735,1.5874,24000000.0
2009-09-28 19:39:00,1.58735,1.5874,1.5872,1.5872,75000000.0
2009-09-28 19:40:00,1.5872,1.5875,1.5872,1.5875,58600000.0
2009-09-28 19:41:00,1.5875,1.5875,1.5874,1.5875,24600000.0
2009-09-28 19:42:00,1.5875,1.58755,1.58745,1.5875,22300000.0
2009-09-28 19:43:00,1.58745,1.5877,1.58745,1.5876,80800000.0
2009-09-28 19:44:00,1.5876,1.58765,1.5875,1.58755,34200000.0
2009-09-28 19:45:00,1.58755,1.58755,1.5873,1.58745,54300000.0
2009-09-28 19:46:00,1.5874,1.5874,1.58725,1.58735,71600000.0
2009-09-28 19:47:00,1.5873,1.58755,1.5873,1.58745,71400000.0
2009-09-28 19:48:00,1.58745,1.58755,1.5874,1.58745,204900000.0
2009-09-28 19:49:00,1.58745,1.58755,1.58735,1.58755,234500000.0
2009-09-28 19:50:00,1.5875,1.5876,1.58725,1.58735,143500000.0
2009-09-28 19:51:00,1.58735,1.58735,1.5867,1.5867,82100000.0
2009-09-28 19:52:00,1.5867,1.5867,1.58665,1.58665,190100000.0
2009-09-28 19:53:00,1.58665,1.58675,1.5866,1.5867,169400000.0
2009-09-28 19:54:00,1.5867,1.5867,1.58635,1.58655,207400000.0
2009-09-28 19:55:00,1.58655,1.58665,1.5864,1.5865,176900000.0
2009-09-28 19:56:00,1.5865,1.5865,1.5863,1.58635,212900000.0
2009-09-28 19:57:00,1.58635,1.58665,1.58635,1.58655,193900000.0
2009-09-28 19:58:00,1.58655,1.58655,1.58645,1.58645,50600000.0
2009-09-28 19:59:00,1.5865,1.587,1.5865,1.587,106000000.0
2009-09-28 20:00:00,1.58695,1.58755,1.58695,1.58755,189200000.0
2009-09-28 20:01:00,1.58755,1.5876,1.5873,1.5873,90400000.0
2009-09-28 20:02:00,1.5873,1.58745,1.5873,1.5873,54600000.0
2009-09-28 20:03:00,1.5873,1.5873,1.58685,1.5869,74600000.0
2009-09-28 20:04:00,1.5869,1.5869,1.5865,1.5865,80900000.0
2009-09-28 20:05:00,1.5865,1.5865,1.58635,1.58635,73500000.0
2009-09-28 20:06:00,1.58635,1.58635,1.58535,1.58535,172100000.0
2009-09-28 20:07:00,1.58535,1.5856,1.5852,1.5852,221400000.0
2009-09-28 20:08:00,1.5852,1.58525,1.58505,1.58505,187800000.0
2009-09-28 20:09:00,1.58505,1.5852,1.58455,1.5846,316900000.0
2009-09-28 20:10:00,1.5846,1.58505,1.5846,1.585,137200000.0
2009-09-28 20:11:00,1.585,1.5855,1.58485,1.58545,81900000.0
2009-09-28 20:12:00,1.58535,1.5856,1.58535,1.58545,60200000.0
2009-09-28 20:13:00,1.58545,1.5856,1.58545,1.58555,18700000.0
2009-09-28 20:14:00,1.58555,1.5857,1.5854,1.5857,62000000.0
2009-09-28 20:15:00,1.5857,1.5858,1.58565,1.5858,60100000.0
2009-09-28 20:16:00,1.5858,1.58605,1.58565,1.5859,84200000.0
2009-09-28 20:17:00,1.5859,1.586,1.5857,1.586,128500000.0
2009-09-28 20:18:00,1.586,1.58665,1.58575,1.58645,171100000.0
2009-09-28 20:19:00,1.58645,1.5872,1.58645,1.5872,141700000.0
2009-09-28 20:20:00,1.5872,1.58725,1.5871,1.5872,121800000.0
2009-09-28 20:21:00,1.5872,1.5872,1.58675,1.58675,84700000.0
2009-09-28 20:22:00,1.58675,1.58675,1.58655,1.58675,103300000.0
2009-09-28 20:23:00,1.58675,1.5871,1.58675,1.58695,117900000.0
2009-09-28 20:24:00,1.58695,1.58705,1.5869,1.5869,30000000.0
2009-09-28 20:25:00,1.5869,1.58695,1.5867,1.58675,51800000.0
2009-09-28 20:26:00,1.58675,1.58685,1.5867,1.58685,69200000.0
2009-09-28 20:27:00,1.58685,1.5871,1.58685,1.58705,186000000.0
2009-09-28 20:28:00,1.58715,1.5873,1.58685,1.5869,202300000.0
2009-09-28 20:29:00,1.5869,1.587,1.5869,1.587,22600000.0
2009-09-28 20:30:00,1.587,1.587,1.5866,1.5867,147500000.0
2009-09-28 20:31:00,1.5867,1.5868,1.586,1.5861,296800000.0
2009-09-28 20:32:00,1.5861,1.5866,1.58605,1.58625,215800000.0
2009-09-28 20:33:00,1.58625,1.58645,1.5862,1.58635,320000000.0
2009-09-28 20:34:00,1.58635,1.58645,1.58615,1.5862,189400000.0
2009-09-28 20:35:00,1.5862,1.5864,1.58605,1.58635,154600000.0
2009-09-28 20:36:00,1.5864,1.5866,1.5863,1.5863,386200000.0
2009-09-28 20:37:00,1.5863,1.5865,1.58615,1.58625,263600000.0
2009-09-28 20:38:00,1.58625,1.58625,1.58605,1.5861,192200000.0
2009-09-28 20:39:00,1.5861,1.58635,1.5861,1.58625,74100000.0
2009-09-28 20:40:00,1.58625,1.58625,1.5859,1.58595,162900000.0
2009-09-28 20:41:00,1.58595,1.5861,1.58595,1.5861,61500000.0
2009-09-28 20:42:00,1.58615,1.58615,1.58595,1.58595,129300000.0
2009-09-28 20:43:00,1.586,1.5861,1.5859,1.58605,156100000.0
2009-09-28 20:44:00,1.58605,1.5861,1.58585,1.58585,104800000.0
2009-09-28 20:45:00,1.58585,1.5862,1.58575,1.58595,237600000.0
2009-09-28 20:46:00,1.58595,1.58615,1.5857,1.5861,270800000.0
2009-09-28 20:47:00,1.5861,1.58615,1.58585,1.5859,131100000.0
2009-09-28 20:48:00,1.5859,1.5868,1.5859,1.5867,302700000.0
2009-09-28 20:49:00,1.5867,1.58725,1.5867,1.58695,240300000.0
2009-09-28 20:50:00,1.587,1.58745,1.58695,1.58735,298100000.0
2009-09-28 20:51:00,1.5874,1.58805,1.5874,1.58805,185900000.0
2009-09-28 20:52:00,1.58815,1.58835,1.5875,1.588,223100000.0
2009-09-28 20:53:00,1.588,1.5882,1.5874,1.5874,278500000.0
2009-09-28 20:54:00,1.5874,1.5874,1.5866,1.5869,179000000.0
2009-09-28 20:55:00,1.58685,1.58745,1.5868,1.5873,165800000.0
2009-09-28 20:56:00,1.58735,1.58745,1.5873,1.5873,163000000.0
2009-09-28 20:57:00,1.5873,1.5873,1.5869,1.5869,202100000.0
2009-09-28 20:58:00,1.5869,1.5869,1.58665,1.58675,181100000.0
2009-09-28 20:59:00,1.58675,1.5869,1.58675,1.5868,132000000.0
2009-09-28 21:00:00,1.5868,1.5873,1.58675,1.5873,181700000.0
2009-09-28 21:01:00,1.5873,1.58775,1.5873,1.5874,283500000.0
2009-09-28 21:02:00,1.5874,1.58745,1.5873,1.5873,129600000.0
2009-09-28 21:03:00,1.5873,1.5873,1.5873,1.5873,40300000.0
2009-09-28 21:04:00,1.5873,1.58745,1.5873,1.5874,68700000.0
2009-09-28 21:05:00,1.5874,1.5874,1.58715,1.5872,52200000.0
2009-09-28 21:06:00,1.58715,1.5872,1.58715,1.58715,22600000.0
2009-09-28 21:07:00,1.5871,1.58715,1.58705,1.58705,64600000.0
2009-09-28 21:08:00,1.58705,1.5872,1.5869,1.5871,134900000.0
2009-09-28 21:09:00,1.5871,1.58715,1.58685,1.58685,116600000.0
2009-09-28 21:10:00,1.58685,1.58685,1.5864,1.58655,111500000.0
2009-09-28 21:11:00,1.58655,1.58665,1.58645,1.58655,117000000.0
2009-09-28 21:12:00,1.58655,1.5866,1.5863,1.5863,206500000.0
2009-09-28 21:13:00,1.58635,1.58635,1.58625,1.58625,197200000.0
2009-09-28 21:14:00,1.58625,1.5864,1.58615,1.5864,277700000.0
2009-09-28 21:15:00,1.5864,1.58655,1.5864,1.58645,114700000.0
2009-09-28 21:16:00,1.58645,1.5867,1.5864,1.58665,176600000.0
2009-09-28 21:17:00,1.58665,1.5867,1.58645,1.5867,93000000.0
2009-09-28 21:18:00,1.5867,1.5871,1.58665,1.58705,109800000.0
2009-09-28 21:19:00,1.58705,1.58715,1.5869,1.58695,76700000.0
2009-09-28 21:20:00,1.58695,1.5873,1.5869,1.5873,50800000.0
2009-09-28 21:21:00,1.5873,1.58785,1.58725,1.58765,85300000.0
2009-09-28 21:22:00,1.5877,1.5881,1.58765,1.58795,131100000.0
2009-09-28 21:23:00,1.58795,1.58795,1.58735,1.58735,58600000.0
2009-09-28 21:24:00,1.58735,1.58735,1.58675,1.587,182500000.0
2009-09-28 21:25:00,1.587,1.5875,1.58695,1.58735,186600000.0
2009-09-28 21:26:00,1.58735,1.58735,1.5865,1.58685,185700000.0
2009-09-28 21:27:00,1.58685,1.5869,1.58675,1.58685,65300000.0
2009-09-28 21:28:00,1.58685,1.58695,1.5867,1.5868,86900000.0
2009-09-28 21:29:00,1.5868,1.5868,1.5866,1.58665,97400000.0
2009-09-28 21:30:00,1.58665,1.58685,1.5866,1.58685,143500000.0
2009-09-28 21:31:00,1.58685,1.58695,1.58685,1.58685,32000000.0
2009-09-28 21:32:00,1.58685,1.58685,1.58645,1.5865,72500000.0
2009-09-28 21:33:00,1.5865,1.58655,1.5865,1.5865,127100000.0
2009-09-28 21:34:00,1.5865,1.58665,1.58645,1.5866,66600000.0
2009-09-28 21:35:00,1.58655,1.58655,1.5865,1.5865,64000000.0
2009-09-28 21:36:00,1.5865,1.58655,1.5864,1.5864,53100000.0
2009-09-28 21:37:00,1.5864,1.5864,1.5864,1.5864,30000000.0
2009-09-28 21:38:00,1.5864,1.5867,1.5864,1.58665,32500000.0
2009-09-28 21:39:00,1.5866,1.5866,1.58645,1.5866,81900000.0
2009-09-28 21:40:00,1.58665,1.58665,1.5866,1.58665,9100000.0
2009-09-28 21:41:00,1.58665,1.58715,1.58665,1.587,203600000.0
2009-09-28 21:42:00,1.58695,1.587,1.5868,1.5868,76000000.0
2009-09-28 21:43:00,1.58685,1.58685,1.5867,1.58675,126100000.0
2009-09-28 21:44:00,1.5867,1.58705,1.58665,1.5869,109200000.0
2009-09-28 21:45:00,1.58695,1.58715,1.58685,1.5871,284400000.0
2009-09-28 21:46:00,1.5872,1.58735,1.58705,1.5871,330900000.0
2009-09-28 21:47:00,1.5871,1.5873,1.58695,1.58715,219700000.0
2009-09-28 21:48:00,1.58715,1.58755,1.58715,1.58735,450300000.0
2009-09-28 21:49:00,1.5874,1.5876,1.58715,1.58715,356400000.0
2009-09-28 21:50:00,1.58715,1.5874,1.58705,1.58735,244400000.0
2009-09-28 21:51:00,1.58735,1.58745,1.5873,1.5874,88600000.0
2009-09-28 21:52:00,1.58735,1.58765,1.58735,1.5875,176800000.0
2009-09-28 21:53:00,1.58765,1.58765,1.58745,1.58745,96500000.0
2009-09-28 21:54:00,1.58745,1.5876,1.5874,1.5875,105800000.0
2009-09-28 21:55:00,1.58755,1.58765,1.5873,1.58765,142400000.0
2009-09-28 21:56:00,1.58765,1.58765,1.58745,1.58745,131400000.0
2009-09-28 21:57:00,1.58745,1.58795,1.58735,1.5878,275500000.0
2009-09-28 21:58:00,1.58785,1.588,1.5878,1.588,162500000.0
2009-09-28 21:59:00,1.588,1.588,1.58795,1.588,181100000.0
2009-09-28 22:00:00,1.588,1.58805,1.58795,1.58805,180200000.0
2009-09-28 22:01:00,1.58805,1.58835,1.58805,1.58815,55800000.0
2009-09-28 22:02:00,1.5882,1.58835,1.58805,1.58815,157600000.0
2009-09-28 22:03:00,1.58815,1.58855,1.58815,1.5883,72000000.0
2009-09-28 22:04:00,1.58825,1.58845,1.5876,1.58765,177800000.0
2009-09-28 22:05:00,1.5876,1.5877,1.5875,1.5876,58700000.0
2009-09-28 22:06:00,1.5876,1.5878,1.5876,1.58765,138300000.0
2009-09-28 22:07:00,1.5876,1.5878,1.5876,1.58775,196500000.0
2009-09-28 22:08:00,1.58775,1.58825,1.58775,1.58805,219900000.0
2009-09-28 22:09:00,1.5881,1.5881,1.58755,1.58755,96600000.0
2009-09-28 22:10:00,1.5876,1.58785,1.58745,1.58745,29900000.0
2009-09-28 22:11:00,1.5875,1.5875,1.5873,1.5874,37600000.0
2009-09-28 22:12:00,1.5874,1.58765,1.5874,1.5875,10200000.0
2009-09-28 22:13:00,1.58728,1.58738,1.58715,1.58738,98000000.0
2009-09-28 22:14:00,1.58745,1.5875,1.58745,1.5875,16800000.0
2009-09-28 22:15:00,1.5875,1.58765,1.5875,1.58765,44800000.0
2009-09-28 22:16:00,1.58765,1.58765,1.58715,1.5873,41200000.0
2009-09-28 22:17:00,1.5873,1.5873,1.5869,1.5869,26500000.0
2009-09-28 22:18:00,1.5869,1.58695,1.5869,1.58695,10000000.0
2009-09-28 22:19:00,1.58695,1.58695,1.58695,1.58695,5200000.0
2009-09-28 22:20:00,1.58695,1.587,1.58695,1.587,23400000.0
2009-09-28 22:21:00,1.587,1.5871,1.58695,1.5871,25000000.0
2009-09-28 22:22:00,1.5871,1.5872,1.5871,1.5872,10500000.0
2009-09-28 22:23:00,1.5872,1.5876,1.58715,1.5873,45300000.0
2009-09-28 22:24:00,1.5873,1.58755,1.5873,1.58755,111800000.0
2009-09-28 22:25:00,1.5875,1.58815,1.58745,1.58775,127250000.0
2009-09-28 22:26:00,1.58775,1.5887,1.58775,1.58865,189600000.0
2009-09-28 22:27:00,1.58865,1.5887,1.5886,1.5886,134300000.0
2009-09-28 22:28:00,1.5886,1.58875,1.5886,1.58875,161000000.0
2009-09-28 22:29:00,1.5889,1.5895,1.5889,1.58915,101800000.0
2009-09-28 22:30:00,1.58915,1.58915,1.5889,1.58895,51000000.0
2009-09-28 22:31:00,1.58895,1.589,1.58885,1.589,25200000.0
2009-09-28 22:32:00,1.58892,1.58892,1.58867,1.5889,64200000.0
2009-09-28 22:33:00,1.58905,1.58905,1.589,1.589,4200000.0
2009-09-28 22:34:00,1.589,1.58925,1.589,1.58925,12500000.0
2009-09-28 22:35:00,1.5892,1.58935,1.5892,1.58935,17300000.0
2009-09-28 22:36:00,1.58935,1.5894,1.5893,1.5893,24000000.0
2009-09-28 22:37:00,1.5895,1.5897,1.58915,1.58955,66800000.0
2009-09-28 22:38:00,1.58945,1.58945,1.5886,1.58895,86300000.0
2009-09-28 22:39:00,1.589,1.589,1.5882,1.58825,101300000.0
2009-09-28 22:40:00,1.58825,1.5885,1.5882,1.58835,43700000.0
2009-09-28 22:41:00,1.58835,1.5886,1.58835,1.58845,18800000.0
2009-09-28 22:42:00,1.5884,1.5885,1.58785,1.58785,54100000.0
2009-09-28 22:43:00,1.58795,1.5881,1.5879,1.58795,20200000.0
2009-09-28 22:44:00,1.58785,1.5879,1.5878,1.5879,35400000.0
2009-09-28 22:45:00,1.5879,1.58795,1.5876,1.58765,73800000.0
2009-09-28 22:46:00,1.58765,1.58785,1.58765,1.58785,48000000.0
2009-09-28 22:47:00,1.5879,1.5879,1.5876,1.5877,20400000.0
2009-09-28 22:48:00,1.5877,1.58815,1.5877,1.5878,70200000.0
2009-09-28 22:49:00,1.58775,1.58775,1.5876,1.5876,18200000.0
2009-09-28 22:50:00,1.5876,1.58785,1.5876,1.58765,16600000.0
2009-09-28 22:51:00,1.58765,1.58765,1.5876,1.5876,8600000.0
2009-09-28 22:52:00,1.5876,1.5877,1.5875,1.5875,75700000.0
2009-09-28 22:53:00,1.58775,1.5879,1.5876,1.58785,51400000.0
2009-09-28 22:54:00,1.58775,1.5879,1.5875,1.5875,26200000.0
2009-09-28 22:55:00,1.5876,1.5878,1.58745,1.5877,30700000.0
2009-09-28 22:56:00,1.5875,1.58775,1.5875,1.58775,29400000.0
2009-09-28 22:57:00,1.58775,1.5878,1.58765,1.5878,31400000.0
2009-09-28 22:58:00,1.58775,1.588,1.58775,1.588,107500000.0
2009-09-28 22:59:00,1.588,1.58835,1.5879,1.5882,41500000.0
2009-09-28 23:00:00,1.5882,1.5884,1.5876,1.5877,34000000.0
2009-09-28 23:01:00,1.58765,1.5878,1.58765,1.5878,8000000.0
2009-09-28 23:02:00,1.58795,1.588,1.58785,1.58785,6000000.0
2009-09-28 23:03:00,1.58795,1.588,1.5878,1.588,8200000.0
2009-09-28 23:04:00,1.588,1.5884,1.588,1.5884,7600000.0
2009-09-28 23:05:00,1.5885,1.58865,1.5885,1.58865,7800000.0
2009-09-28 23:06:00,1.58865,1.58865,1.58865,1.58865,1000000.0
2009-09-28 23:07:00,1.58855,1.58885,1.58855,1.58885,4400000.0
2009-09-28 23:08:00,1.5883,1.5883,1.5882,1.5882,7300000.0
2009-09-28 23:09:00,1.5883,1.5883,1.5883,1.5883,3200000.0
2009-09-28 23:10:00,1.58827,1.58829,1.58821,1.58821,37600000.0
2009-09-28 23:11:00,1.5883,1.5883,1.5883,1.5883,1600000.0
2009-09-28 23:12:00,1.5884,1.5884,1.5884,1.5884,1000000.0
2009-09-28 23:13:00,1.5884,1.5884,1.5884,1.5884,6500000.0
2009-09-28 23:14:00,1.5887,1.589,1.5887,1.58875,12400000.0
2009-09-28 23:15:00,1.58865,1.58865,1.58805,1.5881,30600000.0
2009-09-28 23:16:00,1.5881,1.5886,1.58805,1.5886,60900000.0
2009-09-28 23:17:00,1.5886,1.58865,1.5884,1.5884,70000000.0
2009-09-28 23:18:00,1.5884,1.5884,1.5884,1.5884,26700000.0
2009-09-28 23:19:00,1.58845,1.58845,1.58845,1.58845,4300000.0
2009-09-28 23:20:00,1.58845,1.58845,1.58845,1.58845,3200000.0
2009-09-28 23:21:00,1.5884,1.5885,1.5884,1.5885,63100000.0
2009-09-28 23:22:00,1.5885,1.58855,1.58845,1.5885,36600000.0
2009-09-28 23:23:00,1.58855,1.58855,1.58845,1.5885,12400000.0
2009-09-28 23:24:00,1.5885,1.58865,1.5885,1.58865,30400000.0
2009-09-28 23:25:00,1.58865,1.58865,1.58865,1.58865,12500000.0
2009-09-28 23:26:00,1.58865,1.58865,1.58845,1.5885,20500000.0
2009-09-28 23:27:00,1.58845,1.5887,1.58845,1.58845,39700000.0
2009-09-28 23:28:00,1.58845,1.58845,1.58835,1.5884,21600000.0
2009-09-28 23:29:00,1.58835,1.5884,1.58835,1.58835,11500000.0
2009-09-28 23:30:00,1.58835,1.5884,1.58835,1.58835,21100000.0
2009-09-28 23:31:00,1.58835,1.58835,1.58835,1.58835,3000000.0
2009-09-28 23:32:00,1.5883,1.58845,1.5883,1.5883,39350000.0
2009-09-28 23:33:00,1.5883,1.5884,1.5883,1.5883,16300000.0
2009-09-28 23:34:00,1.5883,1.5883,1.5878,1.5878,16200000.0
2009-09-28 23:35:00,1.58775,1.5878,1.58765,1.58765,9700000.0
2009-09-28 23:36:00,1.58765,1.58785,1.58745,1.58775,45300000.0
2009-09-28 23:37:00,1.5877,1.5877,1.58765,1.58765,19700000.0
2009-09-28 23:38:00,1.58765,1.58765,1.5874,1.5876,31300000.0
2009-09-28 23:39:00,1.5876,1.5876,1.5876,1.5876,2000000.0
2009-09-28 23:40:00,1.58755,1.58755,1.58755,1.58755,3200000.0
2009-09-28 23:41:00,1.58755,1.5876,1.58755,1.5876,12300000.0
2009-09-28 23:42:00,1.58765,1.58765,1.58765,1.58765,8300000.0
2009-09-28 23:43:00,1.5877,1.5877,1.5877,1.5877,5100000.0
2009-09-28 23:44:00,1.5877,1.58785,1.5877,1.58785,8200000.0
2009-09-28 23:45:00,1.5878,1.5878,1.5878,1.5878,4900000.0
2009-09-28 23:46:00,1.5878,1.5878,1.58775,1.58775,9300000.0
2009-09-28 23:47:00,1.5878,1.58795,1.58775,1.58775,8700000.0
2009-09-28 23:48:00,1.58785,1.58785,1.58785,1.58785,2700000.0
2009-09-28 23:49:00,1.58795,1.58795,1.58795,1.58795,4700000.0
2009-09-28 23:50:00,1.58815,1.58815,1.58805,1.58805,2000000.0
2009-09-28 23:51:00,1.588,1.588,1.588,1.588,4400000.0
2009-09-28 23:52:00,1.588,1.5881,1.588,1.5881,7800000.0
2009-09-28 23:53:00,1.588,1.5881,1.588,1.58805,9100000.0
2009-09-28 23:54:00,1.58805,1.58805,1.58805,1.58805,1600000.0
2009-09-28 23:55:00,1.58805,1.58805,1.58805,1.58805,6400000.0
2009-09-28 23:56:00,1.5881,1.5881,1.5881,1.5881,1000000.0
2009-09-28 23:57:00,1.5881,1.5881,1.58805,1.58805,10400000.0
2009-09-28 23:58:00,1.5881,1.58815,1.5881,1.58815,3000000.0
2009-09-28 23:59:00,1.5881,1.5881,1.5881,1.5881,9800000.0
2009-09-29 00:00:00,1.58805,1.58805,1.58795,1.588,14000000.0
2009-09-29 00:01:00,1.58785,1.58805,1.58775,1.58805,13400000.0
2009-09-29 00:02:00,1.58761,1.58781,1.58756,1.58781,48000000.0
2009-09-29 00:03:00,1.58805,1.5881,1.58805,1.5881,2000000.0
2009-09-29 00:04:00,1.588,1.588,1.5877,1.5877,14900000.0
2009-09-29 00:05:00,1.5877,1.5877,1.58755,1.5876,11000000.0
2009-09-29 00:06:00,1.5876,1.5876,1.5876,1.5876,3000000.0
2009-09-29 00:07:00,1.5876,1.5876,1.5876,1.5876,1000000.0
2009-09-29 00:08:00,1.5875,1.5877,1.5875,1.5876,18700000.0
2009-09-29 00:09:00,1.5875,1.5875,1.5875,1.5875,2400000.0
2009-09-29 00:10:00,1.5875,1.58755,1.5875,1.58755,8100000.0
2009-09-29 00:11:00,1.58755,1.58755,1.58755,1.58755,16800000.0
2009-09-29 00:12:00,1.58755,1.58755,1.58755,1.58755,5200000.0
2009-09-29 00:13:00,1.58755,1.5877,1.58755,1.58765,34900000.0
2009-09-29 00:14:00,1.5877,1.5877,1.58765,1.5877,11000000.0
2009-09-29 00:15:00,1.58765,1.5877,1.58765,1.5877,7000000.0
2009-09-29 00:16:00,1.5877,1.5877,1.58745,1.5876,22000000.0
2009-09-29 00:17:00,1.5876,1.58765,1.58755,1.58765,8700000.0
2009-09-29 00:18:00,1.58765,1.58765,1.58765,1.58765,5000000.0
2009-09-29 00:19:00,1.58765,1.58765,1.58765,1.58765,1000000.0
2009-09-29 00:20:00,1.58765,1.58765,1.58755,1.5876,4400000.0
2009-09-29 00:21:00,1.58765,1.5878,1.5876,1.5878,28400000.0
2009-09-29 00:22:00,1.5878,1.5878,1.5877,1.5877,3600000.0
2009-09-29 00:23:00,1.5877,1.5877,1.5877,1.5877,2000000.0
2009-09-29 00:24:00,1.5877,1.5879,1.5877,1.5879,9000000.0
2009-09-29 00:25:00,1.58795,1.588,1.58795,1.588,4000000.0
2009-09-29 00:26:00,1.58805,1.58815,1.588,1.58815,8000000.0
2009-09-29 00:27:00,1.58815,1.58815,1.5881,1.5881,6000000.0
2009-09-29 00:28:00,1.58805,1.5882,1.58805,1.58815,14500000.0
2009-09-29 00:29:00,1.5882,1.5882,1.58805,1.58805,10600000.0
2009-09-29 00:30:00,1.5881,1.5881,1.5881,1.5881,4800000.0
2009-09-29 00:31:00,1.58815,1.58815,1.588,1.5881,46200000.0
2009-09-29 00:32:00,1.58815,1.58815,1.58815,1.58815,1000000.0
2009-09-29 00:33:00,1.5881,1.5884,1.5881,1.5884,38900000.0
2009-09-29 00:34:00,1.58845,1.5885,1.5884,1.58845,8000000.0
2009-09-29 00:35:00,1.58835,1.58845,1.58835,1.58835,59700000.0
2009-09-29 00:36:00,1.5884,1.5884,1.58835,1.58835,9400000.0
2009-09-29 00:37:00,1.5884,1.58865,1.5884,1.58865,9500000.0
2009-09-29 00:38:00,1.58865,1.58865,1.58855,1.58855,69700000.0
2009-09-29 00:39:00,1.58855,1.58855,1.5885,1.5885,63300000.0
2009-09-29 00:40:00,1.5885,1.5885,1.5884,1.5884,9200000.0
2009-09-29 00:41:00,1.5885,1.58865,1.58845,1.5886,8000000.0
2009-09-29 00:42:00,1.58865,1.58865,1.58825,1.58835,16000000.0
2009-09-29 00:43:00,1.58835,1.58835,1.58835,1.58835,1000000.0
2009-09-29 00:44:00,1.58835,1.58835,1.58835,1.58835,1000000.0
2009-09-29 00:45:00,1.58825,1.5884,1.5882,1.58825,31600000.0
2009-09-29 00:46:00,1.5882,1.5882,1.5882,1.5882,1000000.0
2009-09-29 00:47:00,1.5882,1.58865,1.5882,1.5886,45800000.0
2009-09-29 00:48:00,1.5886,1.5886,1.5886,1.5886,3000000.0
2009-09-29 00:49:00,1.58815,1.58845,1.58815,1.58838,83500000.0
2009-09-29 00:50:00,1.5886,1.58865,1.5886,1.58865,2000000.0
2009-09-29 00:51:00,1.58865,1.58865,1.58855,1.58855,3400000.0
2009-09-29 00:52:00,1.58855,1.58855,1.58855,1.58855,2800000.0
2009-09-29 00:53:00,1.58855,1.58865,1.58855,1.58865,6200000.0
2009-09-29 00:54:00,1.58831,1.58855,1.58819,1.58854,28000000.0
2009-09-29 00:55:00,1.58865,1.5887,1.58865,1.5887,8000000.0
2009-09-29 00:56:00,1.5887,1.5887,1.5887,1.5887,5000000.0
2009-09-29 00:57:00,1.58844,1.58844,1.58826,1.58839,96800000.0
2009-09-29 00:58:00,1.58855,1.5886,1.58855,1.5886,4000000.0
2009-09-29 00:59:00,1.5886,1.5887,1.58855,1.5887,10000000.0
2009-09-29 01:00:00,1.5887,1.5887,1.58825,1.58835,47900000.0
2009-09-29 01:01:00,1.5883,1.58835,1.5882,1.5882,22600000.0
2009-09-29 01:02:00,1.5882,1.58825,1.5879,1.5879,27700000.0
2009-09-29 01:03:00,1.5879,1.588,1.5879,1.588,14100000.0
2009-09-29 01:04:00,1.58795,1.5882,1.5879,1.5882,33900000.0
2009-09-29 01:05:00,1.5881,1.58825,1.5881,1.5882,31000000.0
2009-09-29 01:06:00,1.58825,1.5884,1.58825,1.5884,14600000.0
2009-09-29 01:07:00,1.5884,1.58845,1.58835,1.58845,11000000.0
2009-09-29 01:08:00,1.58845,1.5887,1.5884,1.5886,45900000.0
2009-09-29 01:09:00,1.58865,1.5887,1.58865,1.5887,13600000.0
2009-09-29 01:10:00,1.5887,1.5889,1.5887,1.5889,23900000.0
2009-09-29 01:11:00,1.58885,1.58895,1.58885,1.5889,19700000.0
2009-09-29 01:12:00,1.58895,1.589,1.58895,1.589,6000000.0
2009-09-29 01:13:00,1.589,1.589,1.58885,1.58885,10000000.0
2009-09-29 01:14:00,1.58885,1.58885,1.58885,1.58885,1000000.0
2009-09-29 01:15:00,1.58885,1.58885,1.5886,1.58865,65800000.0
2009-09-29 01:16:00,1.58865,1.5888,1.58865,1.5887,52600000.0
2009-09-29 01:17:00,1.58875,1.58875,1.5887,1.5887,53700000.0
2009-09-29 01:18:00,1.5887,1.58905,1.5887,1.5889,125100000.0
2009-09-29 01:19:00,1.58885,1.58885,1.58885,1.58885,7200000.0
2009-09-29 01:20:00,1.58885,1.58885,1.58885,1.58885,15500000.0
2009-09-29 01:21:00,1.58885,1.589,1.58885,1.589,17600000.0
2009-09-29 01:22:00,1.58905,1.58905,1.5889,1.589,31100000.0
2009-09-29 01:23:00,1.589,1.5892,1.589,1.58915,24300000.0
2009-09-29 01:24:00,1.58915,1.58925,1.5891,1.58915,51700000.0
2009-09-29 01:25:00,1.58915,1.5892,1.58905,1.58905,27800000.0
2009-09-29 01:26:00,1.589,1.589,1.5889,1.58895,26000000.0
2009-09-29 01:27:00,1.58895,1.58905,1.58895,1.58905,10000000.0
2009-09-29 01:28:00,1.58895,1.589,1.5889,1.58895,30100000.0
2009-09-29 01:29:00,1.58895,1.58895,1.58885,1.58885,9000000.0
2009-09-29 01:30:00,1.58875,1.58885,1.5887,1.58885,8700000.0
2009-09-29 01:31:00,1.58875,1.58895,1.58875,1.58895,17700000.0
2009-09-29 01:32:00,1.58895,1.58915,1.58895,1.58915,28200000.0
2009-09-29 01:33:00,1.5892,1.5892,1.58915,1.58915,6000000.0
2009-09-29 01:34:00,1.58915,1.58915,1.58895,1.589,18000000.0
2009-09-29 01:35:00,1.58895,1.58915,1.5889,1.5891,75400000.0
2009-09-29 01:36:00,1.5891,1.5891,1.58885,1.589,47400000.0
2009-09-29 01:37:00,1.589,1.5891,1.5889,1.58895,41900000.0
2009-09-29 01:38:00,1.58895,1.58895,1.58875,1.5888,67800000.0
2009-09-29 01:39:00,1.5888,1.5888,1.5887,1.58875,33400000.0
2009-09-29 01:40:00,1.5887,1.58885,1.5885,1.58865,62600000.0
2009-09-29 01:41:00,1.5887,1.5889,1.58865,1.5889,103900000.0
2009-09-29 01:42:00,1.58885,1.589,1.58885,1.58895,36600000.0
2009-09-29 01:43:00,1.58895,1.58895,1.5885,1.5885,50900000.0
2009-09-29 01:44:00,1.5885,1.58855,1.5885,1.58855,10600000.0
2009-09-29 01:45:00,1.58855,1.58855,1.5884,1.58845,41200000.0
2009-09-29 01:46:00,1.58845,1.5885,1.5884,1.5885,24200000.0
2009-09-29 01:47:00,1.58845,1.58855,1.58845,1.5885,24800000.0
2009-09-29 01:48:00,1.5885,1.5885,1.5885,1.5885,3000000.0
2009-09-29 01:49:00,1.5885,1.5885,1.5885,1.5885,2000000.0
2009-09-29 01:50:00,1.5885,1.58855,1.5885,1.58855,3000000.0
2009-09-29 01:51:00,1.58855,1.58855,1.58855,1.58855,2000000.0
2009-09-29 01:52:00,1.5885,1.58855,1.5885,1.58855,6600000.0
2009-09-29 01:53:00,1.58855,1.58855,1.5885,1.58855,50400000.0
2009-09-29 01:54:00,1.5885,1.5885,1.5885,1.5885,7200000.0
2009-09-29 01:55:00,1.5885,1.5885,1.58825,1.5883,57200000.0
2009-09-29 01:56:00,1.5883,1.58845,1.5883,1.58845,9000000.0
2009-09-29 01:57:00,1.58835,1.58845,1.58835,1.58845,38200000.0
2009-09-29 01:58:00,1.58845,1.58845,1.58835,1.58835,11000000.0
2009-09-29 01:59:00,1.58835,1.58875,1.58835,1.58865,49500000.0
2009-09-29 02:00:00,1.58865,1.58935,1.58855,1.58925,286400000.0
2009-09-29 02:01:00,1.58925,1.5898,1.5892,1.5898,98400000.0
2009-09-29 02:02:00,1.5898,1.5898,1.58935,1.58965,79400000.0
2009-09-29 02:03:00,1.5897,1.58995,1.5896,1.58965,67200000.0
2009-09-29 02:04:00,1.58965,1.59025,1.58965,1.59015,55200000.0
2009-09-29 02:05:00,1.59015,1.591,1.59015,1.591,79000000.0
2009-09-29 02:06:00,1.591,1.591,1.5904,1.59045,91100000.0
2009-09-29 02:07:00,1.5905,1.59055,1.59035,1.59055,27000000.0
2009-09-29 02:08:00,1.59045,1.59085,1.59035,1.59075,59100000.0
2009-09-29 02:09:00,1.5907,1.59105,1.5907,1.59095,40000000.0
2009-09-29 02:10:00,1.591,1.59135,1.59085,1.5912,65000000.0
2009-09-29 02:11:00,1.59105,1.59125,1.5908,1.59095,75800000.0
2009-09-29 02:12:00,1.59085,1.59125,1.59085,1.59095,50000000.0
2009-09-29 02:13:00,1.5909,1.5909,1.59055,1.59075,40100000.0
2009-09-29 02:14:00,1.59075,1.5909,1.59065,1.5907,48200000.0
2009-09-29 02:15:00,1.5907,1.5907,1.5906,1.5906,12000000.0
2009-09-29 02:16:00,1.59055,1.5906,1.59035,1.59045,25700000.0
2009-09-29 02:17:00,1.59045,1.59055,1.59025,1.5903,56200000.0
2009-09-29 02:18:00,1.59025,1.5906,1.59025,1.5906,29400000.0
2009-09-29 02:19:00,1.59055,1.5906,1.59035,1.59055,49500000.0
2009-09-29 02:20:00,1.5906,1.59065,1.5905,1.59055,21600000.0
2009-09-29 02:21:00,1.59055,1.5907,1.59045,1.5905,35600000.0
2009-09-29 02:22:00,1.5904,1.59045,1.59035,1.59035,43800000.0
2009-09-29 02:23:00,1.5904,1.5904,1.59035,1.5904,32400000.0
2009-09-29 02:24:00,1.5904,1.5905,1.5903,1.59045,42600000.0
2009-09-29 02:25:00,1.5904,1.59045,1.5898,1.58985,49000000.0
2009-09-29 02:26:00,1.58985,1.59025,1.5898,1.5901,67400000.0
2009-09-29 02:27:00,1.5901,1.59025,1.58975,1.58975,54400000.0
2009-09-29 02:28:00,1.58975,1.5898,1.58965,1.58975,92200000.0
2009-09-29 02:29:00,1.58975,1.58975,1.5896,1.5896,59900000.0
2009-09-29 02:30:00,1.5896,1.58995,1.5891,1.58985,158300000.0
2009-09-29 02:31:00,1.58985,1.5899,1.5898,1.5899,41200000.0
2009-09-29 02:32:00,1.5899,1.5899,1.58935,1.5898,67800000.0
2009-09-29 02:33:00,1.5898,1.5899,1.5896,1.58975,48000000.0
2009-09-29 02:34:00,1.58975,1.5899,1.58935,1.58945,45800000.0
2009-09-29 02:35:00,1.5894,1.58945,1.58925,1.58945,71700000.0
2009-09-29 02:36:00,1.58945,1.5896,1.58935,1.5895,86200000.0
2009-09-29 02:37:00,1.5895,1.5895,1.5894,1.5894,17700000.0
2009-09-29 02:38:00,1.5894,1.5894,1.58935,1.58935,98200000.0
2009-09-29 02:39:00,1.5894,1.58945,1.58935,1.58935,12000000.0
2009-09-29 02:40:00,1.58935,1.58935,1.5883,1.58835,75600000.0
2009-09-29 02:41:00,1.58835,1.5887,1.58835,1.5886,58200000.0
2009-09-29 02:42:00,1.5886,1.5886,1.5883,1.58835,57800000.0
2009-09-29 02:43:00,1.58835,1.58845,1.58825,1.5884,92700000.0
2009-09-29 02:44:00,1.5884,1.58885,1.5884,1.58865,62000000.0
2009-09-29 02:45:00,1.5887,1.5888,1.58835,1.58835,38200000.0
2009-09-29 02:46:00,1.58835,1.58835,1.5883,1.5883,29200000.0
2009-09-29 02:47:00,1.5884,1.5887,1.5884,1.5886,23000000.0
2009-09-29 02:48:00,1.5886,1.5889,1.5886,1.58885,14000000.0
2009-09-29 02:49:00,1.5888,1.5888,1.58845,1.58855,19200000.0
2009-09-29 02:50:00,1.58855,1.5889,1.5885,1.5888,25600000.0
2009-09-29 02:51:00,1.58895,1.58965,1.5889,1.5896,104200000.0
2009-09-29 02:52:00,1.58955,1.5896,1.5891,1.58925,172900000.0
2009-09-29 02:53:00,1.58925,1.5894,1.5888,1.5888,97500000.0
2009-09-29 02:54:00,1.5889,1.589,1.5886,1.58895,128400000.0
2009-09-29 02:55:00,1.5889,1.58905,1.5888,1.5889,89400000.0
2009-09-29 02:56:00,1.5889,1.5898,1.58885,1.58955,96100000.0
2009-09-29 02:57:00,1.58955,1.5896,1.5892,1.5892,33400000.0
2009-09-29 02:58:00,1.58915,1.5893,1.58885,1.5892,79400000.0
2009-09-29 02:59:00,1.58925,1.58925,1.58895,1.589,25200000.0
2009-09-29 03:00:00,1.589,1.5891,1.5889,1.5889,102900000.0
2009-09-29 03:01:00,1.58895,1.58895,1.5888,1.5889,22600000.0
2009-09-29 03:02:00,1.5888,1.5888,1.5885,1.5885,89200000.0
2009-09-29 03:03:00,1.5885,1.58855,1.58825,1.5885,118300000.0
2009-09-29 03:04:00,1.5885,1.58855,1.5884,1.5884,28400000.0
2009-09-29 03:05:00,1.58845,1.58845,1.58835,1.58835,28000000.0
2009-09-29 03:06:00,1.58835,1.58855,1.58835,1.58855,68800000.0
2009-09-29 03:07:00,1.58855,1.58855,1.5884,1.5885,22600000.0
2009-09-29 03:08:00,1.58845,1.58855,1.58845,1.58845,21000000.0
2009-09-29 03:09:00,1.58845,1.5886,1.58835,1.5885,40800000.0
2009-09-29 03:10:00,1.5885,1.5885,1.5883,1.5885,83400000.0
2009-09-29 03:11:00,1.58855,1.58875,1.5885,1.58865,32600000.0
2009-09-29 03:12:00,1.5887,1.58885,1.58845,1.5888,45000000.0
2009-09-29 03:13:00,1.5889,1.58895,1.58845,1.58845,85200000.0
2009-09-29 03:14:00,1.5885,1.5885,1.5884,1.5884,19000000.0
2009-09-29 03:15:00,1.5884,1.58865,1.5884,1.5885,38000000.0
2009-09-29 03:16:00,1.5885,1.5885,1.58795,1.588,80200000.0
2009-09-29 03:17:00,1.58815,1.58835,1.5878,1.5882,112600000.0
2009-09-29 03:18:00,1.5881,1.58815,1.58795,1.5881,30600000.0
2009-09-29 03:19:00,1.5881,1.5881,1.58785,1.58795,26800000.0
2009-09-29 03:20:00,1.588,1.5881,1.58775,1.58775,38000000.0
2009-09-29 03:21:00,1.5878,1.5879,1.5878,1.5879,27400000.0
2009-09-29 03:22:00,1.5879,1.5881,1.5879,1.588,41800000.0
2009-09-29 03:23:00,1.588,1.58815,1.5879,1.58795,70500000.0
2009-09-29 03:24:00,1.58795,1.58845,1.58795,1.5883,83400000.0
2009-09-29 03:25:00,1.5883,1.5885,1.58825,1.58845,47400000.0
2009-09-29 03:26:00,1.58835,1.5886,1.5883,1.5886,76600000.0
2009-09-29 03:27:00,1.5886,1.58865,1.5881,1.58815,74700000.0
2009-09-29 03:28:00,1.5881,1.58895,1.58805,1.58895,97600000.0
2009-09-29 03:29:00,1.5889,1.5893,1.58875,1.58915,65300000.0
2009-09-29 03:30:00,1.58915,1.5892,1.58865,1.58875,90200000.0
2009-09-29 03:31:00,1.58875,1.5889,1.5885,1.58855,35200000.0
2009-09-29 03:32:00,1.5886,1.58885,1.5886,1.58885,14400000.0
2009-09-29 03:33:00,1.5888,1.58885,1.58845,1.58875,91000000.0
2009-09-29 03:34:00,1.58875,1.58885,1.58865,1.58875,49400000.0
2009-09-29 03:35:00,1.5887,1.58925,1.5887,1.58925,33400000.0
2009-09-29 03:36:00,1.58925,1.58925,1.58905,1.5891,20000000.0
2009-09-29 03:37:00,1.58915,1.5893,1.5888,1.5888,40300000.0
2009-09-29 03:38:00,1.5888,1.5888,1.58815,1.58825,101400000.0
2009-09-29 03:39:00,1.58825,1.58825,1.5879,1.58805,54000000.0
2009-09-29 03:40:00,1.58805,1.58835,1.58805,1.5881,111700000.0
2009-09-29 03:41:00,1.5881,1.58855,1.588,1.5881,57900000.0
2009-09-29 03:42:00,1.58805,1.5883,1.588,1.5883,31000000.0
2009-09-29 03:43:00,1.58825,1.58845,1.5882,1.5884,37800000.0
2009-09-29 03:44:00,1.5884,1.58885,1.5884,1.58885,44600000.0
2009-09-29 03:45:00,1.5888,1.5888,1.58815,1.5882,45700000.0
2009-09-29 03:46:00,1.5882,1.5883,1.5881,1.5882,43300000.0
2009-09-29 03:47:00,1.5882,1.5883,1.5882,1.58825,19600000.0
2009-09-29 03:48:00,1.58825,1.5883,1.5882,1.5882,52100000.0
2009-09-29 03:49:00,1.5882,1.5885,1.5882,1.58845,74000000.0
2009-09-29 03:50:00,1.5884,1.58895,1.5884,1.58875,94100000.0
2009-09-29 03:51:00,1.58875,1.5891,1.58875,1.58895,75000000.0
2009-09-29 03:52:00,1.58895,1.5892,1.58885,1.5891,136800000.0
2009-09-29 03:53:00,1.5891,1.58935,1.589,1.58935,75800000.0
2009-09-29 03:54:00,1.58935,1.5895,1.58925,1.5895,91400000.0
2009-09-29 03:55:00,1.5895,1.58995,1.5893,1.5898,136100000.0
2009-09-29 03:56:00,1.5899,1.5899,1.5896,1.5896,36400000.0
2009-09-29 03:57:00,1.5896,1.59,1.5896,1.58985,60600000.0
2009-09-29 03:58:00,1.5898,1.59005,1.5894,1.58995,52300000.0
2009-09-29 03:59:00,1.59,1.5904,1.5896,1.5903,98000000.0
2009-09-29 04:00:00,1.5903,1.59055,1.58965,1.58995,193100000.0
2009-09-29 04:01:00,1.59,1.5909,1.59,1.5907,102900000.0
2009-09-29 04:02:00,1.5908,1.5911,1.5905,1.59065,138400000.0
2009-09-29 04:03:00,1.59065,1.59065,1.59025,1.59055,191800000.0
2009-09-29 04:04:00,1.59055,1.5907,1.59045,1.59045,36900000.0
2009-09-29 04:05:00,1.59045,1.59045,1.5902,1.5903,69000000.0
2009-09-29 04:06:00,1.5903,1.59045,1.5903,1.5904,47100000.0
2009-09-29 04:07:00,1.59035,1.59035,1.59,1.59005,127700000.0
2009-09-29 04:08:00,1.59005,1.5904,1.59005,1.5903,90500000.0
2009-09-29 04:09:00,1.59035,1.5905,1.59,1.59015,98700000.0
2009-09-29 04:10:00,1.59015,1.59015,1.58995,1.59,34000000.0
2009-09-29 04:11:00,1.59,1.59005,1.59,1.59005,5000000.0
2009-09-29 04:12:00,1.5901,1.5904,1.59005,1.59025,70800000.0
2009-09-29 04:13:00,1.5903,1.59075,1.5903,1.59055,81600000.0
2009-09-29 04:14:00,1.59045,1.59045,1.59025,1.59025,62400000.0
2009-09-29 04:15:00,1.5902,1.59025,1.59005,1.59005,80600000.0
2009-09-29 04:16:00,1.5901,1.59035,1.59005,1.59035,117700000.0
2009-09-29 04:17:00,1.59035,1.59035,1.5902,1.59035,23800000.0
2009-09-29 04:18:00,1.59025,1.5906,1.59015,1.5904,66500000.0
2009-09-29 04:19:00,1.5904,1.5905,1.59,1.59025,157500000.0
2009-09-29 04:20:00,1.59025,1.5904,1.59015,1.5904,151200000.0
2009-09-29 04:21:00,1.5905,1.5906,1.5904,1.59055,21800000.0
2009-09-29 04:22:00,1.5906,1.591,1.5906,1.591,176000000.0
2009-09-29 04:23:00,1.59105,1.59125,1.59105,1.59115,125800000.0
2009-09-29 04:24:00,1.5912,1.59125,1.59115,1.59125,77400000.0
2009-09-29 04:25:00,1.59125,1.5916,1.59125,1.59155,77900000.0
2009-09-29 04:26:00,1.5916,1.59275,1.5916,1.59235,193100000.0
2009-09-29 04:27:00,1.59235,1.5924,1.59225,1.5924,111800000.0
2009-09-29 04:28:00,1.5925,1.5927,1.5922,1.59235,283600000.0
2009-09-29 04:29:00,1.59235,1.59235,1.59205,1.5921,133300000.0
2009-09-29 04:30:00,1.5921,1.5923,1.5921,1.59225,96300000.0
2009-09-29 04:31:00,1.59225,1.59235,1.592,1.5922,91800000.0
2009-09-29 04:32:00,1.5922,1.5922,1.5922,1.5922,25700000.0
2009-09-29 04:33:00,1.59225,1.59225,1.5915,1.59155,64900000.0
2009-09-29 04:34:00,1.59155,1.59165,1.59115,1.59115,66600000.0
2009-09-29 04:35:00,1.59115,1.59125,1.59075,1.5908,202800000.0
2009-09-29 04:36:00,1.5908,1.59095,1.5908,1.5908,29600000.0
2009-09-29 04:37:00,1.5908,1.59115,1.5908,1.59115,41600000.0
2009-09-29 04:38:00,1.59115,1.5913,1.59105,1.59125,42800000.0
2009-09-29 04:39:00,1.5913,1.5914,1.5913,1.5914,30400000.0
2009-09-29 04:40:00,1.5915,1.5918,1.5914,1.59165,60200000.0
2009-09-29 04:41:00,1.5916,1.59165,1.5916,1.59165,19800000.0
2009-09-29 04:42:00,1.59165,1.59165,1.5908,1.59085,86500000.0
2009-09-29 04:43:00,1.59085,1.5909,1.5908,1.5908,28000000.0
2009-09-29 04:44:00,1.5908,1.5913,1.5908,1.5913,40400000.0
2009-09-29 04:45:00,1.5913,1.5917,1.5913,1.59165,27800000.0
2009-09-29 04:46:00,1.59165,1.59215,1.5916,1.59215,62400000.0
2009-09-29 04:47:00,1.59215,1.59215,1.592,1.592,58000000.0
2009-09-29 04:48:00,1.592,1.59205,1.592,1.592,54600000.0
2009-09-29 04:49:00,1.592,1.59205,1.59165,1.59185,39400000.0
2009-09-29 04:50:00,1.59185,1.5919,1.59175,1.59175,63000000.0
2009-09-29 04:51:00,1.59175,1.5921,1.59175,1.5919,79000000.0
2009-09-29 04:52:00,1.5919,1.59235,1.5919,1.59235,125200000.0
2009-09-29 04:53:00,1.59235,1.59235,1.59215,1.5922,37800000.0
2009-09-29 04:54:00,1.5922,1.5923,1.59215,1.59225,105400000.0
2009-09-29 04:55:00,1.59225,1.59225,1.59185,1.59195,89100000.0
2009-09-29 04:56:00,1.59195,1.592,1.5917,1.59175,125100000.0
2009-09-29 04:57:00,1.59175,1.59195,1.5917,1.5918,93600000.0
2009-09-29 04:58:00,1.5918,1.59185,1.59135,1.59135,117200000.0
2009-09-29 04:59:00,1.5914,1.592,1.5914,1.5917,81000000.0
2009-09-29 05:00:00,1.5916,1.5917,1.59125,1.59125,146500000.0
2009-09-29 05:01:00,1.59135,1.5916,1.59125,1.5916,103800000.0
2009-09-29 05:02:00,1.59165,1.59165,1.59145,1.59145,18900000.0
2009-09-29 05:03:00,1.59145,1.5916,1.59135,1.5915,54500000.0
2009-09-29 05:04:00,1.5915,1.5923,1.5915,1.5923,47000000.0
2009-09-29 05:05:00,1.5923,1.59235,1.5922,1.5923,18000000.0
2009-09-29 05:06:00,1.5922,1.59225,1.5922,1.59225,13200000.0
2009-09-29 05:07:00,1.59225,1.59225,1.59215,1.59215,82000000.0
2009-09-29 05:08:00,1.59215,1.59215,1.5919,1.5919,83200000.0
2009-09-29 05:09:00,1.59195,1.59215,1.59195,1.5921,57100000.0
2009-09-29 05:10:00,1.5921,1.5922,1.59205,1.59215,78100000.0
2009-09-29 05:11:00,1.5922,1.5927,1.5922,1.5926,170600000.0
2009-09-29 05:12:00,1.59265,1.5928,1.5922,1.5922,136200000.0
2009-09-29 05:13:00,1.5922,1.59235,1.592,1.59215,94600000.0
2009-09-29 05:14:00,1.59215,1.5922,1.59185,1.592,127300000.0
2009-09-29 05:15:00,1.592,1.592,1.5918,1.59185,51500000.0
2009-09-29 05:16:00,1.59185,1.592,1.59175,1.59185,80200000.0
2009-09-29 05:17:00,1.5918,1.5918,1.5918,1.5918,3700000.0
2009-09-29 05:18:00,1.5918,1.59215,1.5918,1.5921,32400000.0
2009-09-29 05:19:00,1.59205,1.5923,1.5919,1.5922,42800000.0
2009-09-29 05:20:00,1.5922,1.59235,1.5921,1.59235,24200000.0
2009-09-29 05:21:00,1.59235,1.59235,1.59205,1.5922,38600000.0
2009-09-29 05:22:00,1.59215,1.5922,1.59205,1.5921,47200000.0
2009-09-29 05:23:00,1.59205,1.5921,1.592,1.59205,34200000.0
2009-09-29 05:24:00,1.59205,1.5923,1.59205,1.59225,27200000.0
2009-09-29 05:25:00,1.59215,1.59225,1.5921,1.5921,14600000.0
2009-09-29 05:26:00,1.5921,1.5922,1.5921,1.5921,22200000.0
2009-09-29 05:27:00,1.59215,1.59215,1.5919,1.5919,53200000.0
2009-09-29 05:28:00,1.5919,1.592,1.5916,1.59165,84600000.0
2009-09-29 05:29:00,1.59165,1.5917,1.5915,1.5916,21200000.0
2009-09-29 05:30:00,1.59155,1.5921,1.5915,1.59205,41600000.0
2009-09-29 05:31:00,1.592,1.59205,1.5918,1.5919,39600000.0
2009-09-29 05:32:00,1.5919,1.5921,1.5918,1.59185,108600000.0
2009-09-29 05:33:00,1.5919,1.59235,1.5919,1.5923,43800000.0
2009-09-29 05:34:00,1.5923,1.5923,1.5918,1.592,76700000.0
2009-09-29 05:35:00,1.59205,1.59205,1.59205,1.59205,6000000.0
2009-09-29 05:36:00,1.5921,1.5921,1.59205,1.59205,17000000.0
2009-09-29 05:37:00,1.592,1.59205,1.59165,1.5917,39200000.0
2009-09-29 05:38:00,1.5918,1.592,1.59175,1.59175,96000000.0
2009-09-29 05:39:00,1.59175,1.59175,1.5917,1.59175,45600000.0
2009-09-29 05:40:00,1.59175,1.5921,1.59175,1.59205,63400000.0
2009-09-29 05:41:00,1.59205,1.5923,1.59195,1.592,56800000.0
2009-09-29 05:42:00,1.59205,1.59225,1.59205,1.59225,11200000.0
2009-09-29 05:43:00,1.59225,1.59265,1.5922,1.5922,48800000.0
2009-09-29 05:44:00,1.59225,1.59225,1.5916,1.5917,57000000.0
2009-09-29 05:45:00,1.5918,1.59215,1.5917,1.5921,25600000.0
2009-09-29 05:46:00,1.59215,1.59215,1.5919,1.5919,91200000.0
2009-09-29 05:47:00,1.59185,1.5919,1.59185,1.59185,62800000.0
2009-09-29 05:48:00,1.59185,1.5919,1.59185,1.5919,7100000.0
2009-09-29 05:49:00,1.5918,1.5923,1.59175,1.5922,49400000.0
2009-09-29 05:50:00,1.59225,1.59235,1.59205,1.5923,82000000.0
2009-09-29 05:51:00,1.5923,1.59235,1.59225,1.59225,26600000.0
2009-09-29 05:52:00,1.59225,1.59225,1.5921,1.5921,34000000.0
2009-09-29 05:53:00,1.59215,1.5923,1.5921,1.5923,29800000.0
2009-09-29 05:54:00,1.5923,1.59265,1.5923,1.59245,79000000.0
2009-09-29 05:55:00,1.59245,1.5925,1.59215,1.59235,65800000.0
2009-09-29 05:56:00,1.5924,1.5925,1.5922,1.5925,53800000.0
2009-09-29 05:57:00,1.5925,1.59255,1.59235,1.59255,32600000.0
2009-09-29 05:58:00,1.59255,1.59255,1.59245,1.5925,19000000.0
2009-09-29 05:59:00,1.5925,1.59265,1.59245,1.59255,69200000.0
2009-09-29 06:00:00,1.59255,1.5926,1.5925,1.5925,34400000.0
2009-09-29 06:01:00,1.5925,1.59255,1.5925,1.5925,21600000.0
2009-09-29 06:02:00,1.5925,1.59265,1.59245,1.5926,81000000.0
2009-09-29 06:03:00,1.5926,1.59265,1.5925,1.5925,44400000.0
2009-09-29 06:04:00,1.5925,1.5925,1.59245,1.59245,2000000.0
2009-09-29 06:05:00,1.59245,1.59245,1.592,1.59225,84700000.0
2009-09-29 06:06:00,1.5923,1.59235,1.592,1.59235,48800000.0
2009-09-29 06:07:00,1.5923,1.5926,1.5923,1.5926,37800000.0
2009-09-29 06:08:00,1.59255,1.5926,1.59255,1.59255,62600000.0
2009-09-29 06:09:00,1.59255,1.59265,1.5925,1.59255,69700000.0
2009-09-29 06:10:00,1.59255,1.59255,1.5924,1.59245,30400000.0
2009-09-29 06:11:00,1.59245,1.59245,1.5922,1.5924,54800000.0
2009-09-29 06:12:00,1.59235,1.5924,1.5923,1.59235,11800000.0
2009-09-29 06:13:00,1.59235,1.59235,1.59215,1.5922,30000000.0
2009-09-29 06:14:00,1.5922,1.5922,1.59165,1.5918,111000000.0
2009-09-29 06:15:00,1.59185,1.592,1.5918,1.592,24500000.0
2009-09-29 06:16:00,1.592,1.592,1.59185,1.59185,6000000.0
2009-09-29 06:17:00,1.59185,1.592,1.5918,1.592,31100000.0
2009-09-29 06:18:00,1.592,1.59215,1.59195,1.5921,16800000.0
2009-09-29 06:19:00,1.5921,1.59215,1.5921,1.5921,49800000.0
2009-09-29 06:20:00,1.5921,1.5921,1.5921,1.5921,3800000.0
2009-09-29 06:21:00,1.5921,1.5922,1.5921,1.5922,22800000.0
2009-09-29 06:22:00,1.59215,1.5923,1.59215,1.5922,252600000.0
2009-09-29 06:23:00,1.5922,1.59225,1.59215,1.59215,809400000.0
2009-09-29 06:24:00,1.59215,1.59265,1.59215,1.5926,164400000.0
2009-09-29 06:25:00,1.59255,1.59255,1.59255,1.59255,28100000.0
2009-09-29 06:26:00,1.59255,1.59365,1.59255,1.5933,156300000.0
2009-09-29 06:27:00,1.5933,1.5933,1.5925,1.593,165400000.0
2009-09-29 06:28:00,1.593,1.5932,1.5929,1.59315,54500000.0
2009-09-29 06:29:00,1.59315,1.5934,1.5929,1.59315,120700000.0
2009-09-29 06:30:00,1.5932,1.59485,1.5931,1.59485,235900000.0
2009-09-29 06:31:00,1.59485,1.59485,1.5938,1.5941,198200000.0
2009-09-29 06:32:00,1.59415,1.5942,1.5935,1.5935,96720000.0
2009-09-29 06:33:00,1.5935,1.59395,1.5935,1.59385,155100000.0
2009-09-29 06:34:00,1.5939,1.59415,1.59365,1.59365,119600000.0
2009-09-29 06:35:00,1.59365,1.59395,1.5936,1.59385,162300000.0
2009-09-29 06:36:00,1.5939,1.59395,1.59375,1.59385,76000000.0
2009-09-29 06:37:00,1.59385,1.59385,1.5936,1.59365,38300000.0
2009-09-29 06:38:00,1.5936,1.5936,1.59315,1.5933,169700000.0
2009-09-29 06:39:00,1.59325,1.59325,1.593,1.59315,161600000.0
2009-09-29 06:40:00,1.59315,1.5939,1.59315,1.5936,152500000.0
2009-09-29 06:41:00,1.5936,1.5938,1.5935,1.5936,121900000.0
2009-09-29 06:42:00,1.5936,1.5938,1.59335,1.5936,167200000.0
2009-09-29 06:43:00,1.5936,1.5936,1.5934,1.5935,77600000.0
2009-09-29 06:44:00,1.59335,1.59335,1.59325,1.59325,24200000.0
2009-09-29 06:45:00,1.59335,1.59345,1.5929,1.59295,136800000.0
2009-09-29 06:46:00,1.5929,1.59305,1.59255,1.5926,160200000.0
2009-09-29 06:47:00,1.5926,1.5926,1.59245,1.59245,90600000.0
2009-09-29 06:48:00,1.5925,1.5925,1.5923,1.5925,134600000.0
2009-09-29 06:49:00,1.5925,1.5926,1.59245,1.59255,82800000.0
2009-09-29 06:50:00,1.59255,1.59325,1.59255,1.5932,83500000.0
2009-09-29 06:51:00,1.5932,1.59345,1.5932,1.59335,39300000.0
2009-09-29 06:52:00,1.5934,1.59355,1.59335,1.59355,72670000.0
2009-09-29 06:53:00,1.59355,1.59385,1.5935,1.59375,130100000.0
2009-09-29 06:54:00,1.59365,1.5939,1.59365,1.5938,97400000.0
2009-09-29 06:55:00,1.5938,1.59405,1.5937,1.594,164100000.0
2009-09-29 06:56:00,1.594,1.5941,1.5939,1.59405,80300000.0
2009-09-29 06:57:00,1.59405,1.59415,1.59385,1.59385,200800000.0
2009-09-29 06:58:00,1.59385,1.59405,1.59365,1.59365,133500000.0
2009-09-29 06:59:00,1.5936,1.5936,1.5933,1.5934,89300000.0
2009-09-29 07:00:00,1.5934,1.5935,1.59335,1.5935,55200000.0
2009-09-29 07:01:00,1.5935,1.5938,1.59335,1.5936,57400000.0
2009-09-29 07:02:00,1.5936,1.59415,1.5936,1.594,54300000.0
2009-09-29 07:03:00,1.594,1.59425,1.594,1.59425,98400000.0
2009-09-29 07:04:00,1.59425,1.59425,1.5938,1.5941,131700000.0
2009-09-29 07:05:00,1.5941,1.59455,1.594,1.59425,80000000.0
2009-09-29 07:06:00,1.59435,1.59445,1.59405,1.59405,72600000.0
2009-09-29 07:07:00,1.59405,1.5942,1.594,1.5941,58200000.0
2009-09-29 07:08:00,1.59405,1.59405,1.59385,1.59385,56000000.0
2009-09-29 07:09:00,1.59385,1.59385,1.5936,1.5936,46800000.0
2009-09-29 07:10:00,1.59355,1.5936,1.59315,1.5932,93100000.0
2009-09-29 07:11:00,1.5932,1.5937,1.5931,1.5935,77000000.0
2009-09-29 07:12:00,1.59355,1.59375,1.59355,1.59375,12000000.0
2009-09-29 07:13:00,1.59375,1.594,1.59365,1.594,12200000.0
2009-09-29 07:14:00,1.594,1.5944,1.59395,1.59435,54200000.0
2009-09-29 07:15:00,1.5943,1.59435,1.5942,1.5942,55700000.0
2009-09-29 07:16:00,1.5942,1.59435,1.59415,1.5943,98900000.0
2009-09-29 07:17:00,1.5943,1.59485,1.59425,1.59485,108800000.0
2009-09-29 07:18:00,1.59485,1.59555,1.59485,1.5952,289200000.0
2009-09-29 07:19:00,1.5952,1.59555,1.5951,1.5955,125010000.0
2009-09-29 07:20:00,1.5955,1.59575,1.5954,1.59575,118200000.0
2009-09-29 07:21:00,1.59575,1.5958,1.5952,1.5956,140500000.0
2009-09-29 07:22:00,1.59565,1.59565,1.5953,1.5954,40400000.0
2009-09-29 07:23:00,1.59545,1.59555,1.5952,1.5952,30300000.0
2009-09-29 07:24:00,1.5952,1.5953,1.59465,1.59485,196700000.0
2009-09-29 07:25:00,1.59485,1.59485,1.5948,1.5948,27000000.0
2009-09-29 07:26:00,1.5948,1.5948,1.5945,1.59455,35500000.0
2009-09-29 07:27:00,1.5945,1.59475,1.5945,1.5946,37700000.0
2009-09-29 07:28:00,1.5946,1.59465,1.59415,1.5942,46000000.0
2009-09-29 07:29:00,1.5942,1.59435,1.5941,1.59415,63000000.0
2009-09-29 07:30:00,1.59415,1.5943,1.594,1.5943,65300000.0
2009-09-29 07:31:00,1.5943,1.5943,1.59415,1.5942,62000000.0
2009-09-29 07:32:00,1.59425,1.5943,1.5941,1.5941,80400000.0
2009-09-29 07:33:00,1.5941,1.5942,1.594,1.5941,160900000.0
2009-09-29 07:34:00,1.59415,1.5945,1.5941,1.59445,72300000.0
2009-09-29 07:35:00,1.59445,1.5947,1.5943,1.59465,84200000.0
2009-09-29 07:36:00,1.5947,1.59505,1.5947,1.59505,101700000.0
2009-09-29 07:37:00,1.59505,1.59505,1.59475,1.59485,121100000.0
2009-09-29 07:38:00,1.59485,1.5949,1.59415,1.59435,113100000.0
2009-09-29 07:39:00,1.59435,1.59435,1.5942,1.5943,57300000.0
2009-09-29 07:40:00,1.5943,1.59435,1.5942,1.5943,104700000.0
2009-09-29 07:41:00,1.5943,1.59435,1.59425,1.5943,19200000.0
2009-09-29 07:42:00,1.5943,1.5944,1.5943,1.5944,25500000.0
2009-09-29 07:43:00,1.5943,1.5948,1.5943,1.5947,110300000.0
2009-09-29 07:44:00,1.5947,1.5947,1.5943,1.5943,85800000.0
2009-09-29 07:45:00,1.5943,1.59435,1.59425,1.59435,23400000.0
2009-09-29 07:46:00,1.59435,1.59445,1.5943,1.59445,99800000.0
2009-09-29 07:47:00,1.59445,1.59455,1.5942,1.5942,81200000.0
2009-09-29 07:48:00,1.5942,1.5942,1.5938,1.594,205500000.0
2009-09-29 07:49:00,1.5939,1.5952,1.59385,1.5952,140100000.0
2009-09-29 07:50:00,1.5952,1.5952,1.5946,1.5951,109400000.0
2009-09-29 07:51:00,1.595,1.5952,1.5948,1.59515,119000000.0
2009-09-29 07:52:00,1.59515,1.59525,1.5951,1.59515,126100000.0
2009-09-29 07:53:00,1.59515,1.59515,1.5947,1.5948,152100000.0
2009-09-29 07:54:00,1.59485,1.595,1.5947,1.5947,128600000.0
2009-09-29 07:55:00,1.5947,1.5947,1.59445,1.59455,58800000.0
2009-09-29 07:56:00,1.5945,1.5945,1.594,1.594,102700000.0
2009-09-29 07:57:00,1.59395,1.5941,1.59395,1.5941,107200000.0
2009-09-29 07:58:00,1.5941,1.59415,1.59395,1.594,77800000.0
2009-09-29 07:59:00,1.594,1.5941,1.59395,1.59395,150500000.0
2009-09-29 08:00:00,1.59395,1.5945,1.59395,1.59445,146400000.0
2009-09-29 08:01:00,1.5945,1.5947,1.59435,1.5944,193600000.0
2009-09-29 08:02:00,1.5944,1.59455,1.59435,1.5945,190400000.0
2009-09-29 08:03:00,1.5945,1.5945,1.59405,1.59425,205800000.0
2009-09-29 08:04:00,1.5942,1.59425,1.59405,1.5941,134700000.0
2009-09-29 08:05:00,1.59415,1.5944,1.59365,1.59365,177800000.0
2009-09-29 08:06:00,1.59365,1.59375,1.59335,1.59335,342999999.0
2009-09-29 08:07:00,1.59335,1.59335,1.59265,1.59285,476499999.0
2009-09-29 08:08:00,1.59285,1.59295,1.5922,1.59225,283200000.0
2009-09-29 08:09:00,1.5922,1.59225,1.59155,1.59165,355800000.0
2009-09-29 08:10:00,1.59175,1.59255,1.5914,1.5925,379100000.0
2009-09-29 08:11:00,1.5925,1.59285,1.59235,1.5924,225700000.0
2009-09-29 08:12:00,1.5924,1.5924,1.59185,1.5919,134400000.0
2009-09-29 08:13:00,1.59185,1.59185,1.5915,1.5918,239800000.0
2009-09-29 08:14:00,1.5918,1.5921,1.5917,1.592,119000000.0
2009-09-29 08:15:00,1.59195,1.592,1.5919,1.5919,327700000.0
2009-09-29 08:16:00,1.5919,1.5923,1.59145,1.59145,180600000.0
2009-09-29 08:17:00,1.59145,1.5915,1.59035,1.5909,408700000.0
2009-09-29 08:18:00,1.59085,1.59155,1.5908,1.59155,139400000.0
2009-09-29 08:19:00,1.59155,1.5917,1.59145,1.59165,173500000.0
2009-09-29 08:20:00,1.59165,1.59165,1.59125,1.5913,231400000.0
2009-09-29 08:21:00,1.5913,1.5914,1.5911,1.59115,274300000.0
2009-09-29 08:22:00,1.5911,1.5912,1.59025,1.5905,224500001.0
2009-09-29 08:23:00,1.5905,1.5914,1.5905,1.5914,121900000.0
2009-09-29 08:24:00,1.59135,1.59165,1.59125,1.59145,180300000.0
2009-09-29 08:25:00,1.59145,1.59145,1.59095,1.59115,207800000.0
2009-09-29 08:26:00,1.59125,1.5916,1.59095,1.5911,231800000.0
2009-09-29 08:27:00,1.59115,1.59155,1.5911,1.59155,71600000.0
2009-09-29 08:28:00,1.5916,1.592,1.5916,1.59175,179900000.0
2009-09-29 08:29:00,1.5917,1.59175,1.59085,1.591,317000000.0
2009-09-29 08:30:00,1.591,1.59115,1.59085,1.5909,177000000.0
2009-09-29 08:31:00,1.59085,1.59095,1.5906,1.59085,335000000.0
2009-09-29 08:32:00,1.59085,1.5911,1.59085,1.59095,200900000.0
2009-09-29 08:33:00,1.59095,1.59095,1.5906,1.5907,113200000.0
2009-09-29 08:34:00,1.5907,1.5907,1.59025,1.59045,238700000.0
2009-09-29 08:35:00,1.59045,1.59065,1.59035,1.59045,324100000.0
2009-09-29 08:36:00,1.5906,1.59105,1.5906,1.59105,119300000.0
2009-09-29 08:37:00,1.5911,1.5913,1.59105,1.59105,82200000.0
2009-09-29 08:38:00,1.59105,1.5912,1.5907,1.5908,127700000.0
2009-09-29 08:39:00,1.5908,1.5913,1.5908,1.59125,126800000.0
2009-09-29 08:40:00,1.59125,1.59135,1.5912,1.59135,78800000.0
2009-09-29 08:41:00,1.5914,1.59165,1.5913,1.59165,175200000.0
2009-09-29 08:42:00,1.59165,1.59165,1.5914,1.5914,217600000.0
2009-09-29 08:43:00,1.5914,1.5916,1.59135,1.59145,49600000.0
2009-09-29 08:44:00,1.5915,1.59175,1.5915,1.5916,70000000.0
2009-09-29 08:45:00,1.5917,1.59195,1.5916,1.59165,101600000.0
2009-09-29 08:46:00,1.59165,1.5918,1.5915,1.5915,100400000.0
2009-09-29 08:47:00,1.59155,1.59165,1.59135,1.59145,149800000.0
2009-09-29 08:48:00,1.59145,1.59145,1.591,1.59115,167400000.0
2009-09-29 08:49:00,1.5913,1.59155,1.5913,1.5914,118900000.0
2009-09-29 08:50:00,1.5914,1.5914,1.5911,1.59115,290300000.0
2009-09-29 08:51:00,1.59115,1.5916,1.59115,1.5915,167900000.0
2009-09-29 08:52:00,1.59155,1.59155,1.5913,1.59145,51200000.0
2009-09-29 08:53:00,1.5915,1.5922,1.59145,1.5919,132300000.0
2009-09-29 08:54:00,1.5919,1.59225,1.59155,1.59175,231800001.0
2009-09-29 08:55:00,1.59175,1.59225,1.59175,1.59215,709200002.0
2009-09-29 08:56:00,1.59215,1.59255,1.5921,1.59235,438400000.0
2009-09-29 08:57:00,1.59235,1.5924,1.59225,1.59235,151600000.0
2009-09-29 08:58:00,1.59235,1.5926,1.5923,1.59235,159100000.0
2009-09-29 08:59:00,1.59235,1.5924,1.59175,1.59175,233900000.0
2009-09-29 09:00:00,1.59175,1.59205,1.59125,1.59125,321300000.0
2009-09-29 09:01:00,1.59125,1.5915,1.59025,1.59025,438500000.0
2009-09-29 09:02:00,1.59025,1.59025,1.5886,1.5888,410900000.0
2009-09-29 09:03:00,1.58875,1.5897,1.58875,1.5896,432400000.0
2009-09-29 09:04:00,1.58955,1.58965,1.58915,1.58965,440300000.0
2009-09-29 09:05:00,1.58965,1.5897,1.58935,1.58945,206700000.0
2009-09-29 09:06:00,1.5894,1.5894,1.5887,1.5887,217900000.0
2009-09-29 09:07:00,1.58875,1.58875,1.5881,1.58815,194200000.0
2009-09-29 09:08:00,1.58825,1.5889,1.58815,1.58885,215600000.0
2009-09-29 09:09:00,1.58875,1.5891,1.58865,1.589,339000000.0
2009-09-29 09:10:00,1.58905,1.58945,1.589,1.58945,494400000.0
2009-09-29 09:11:00,1.58945,1.5895,1.58935,1.58945,169500000.0
2009-09-29 09:12:00,1.58945,1.5895,1.58885,1.58885,172500000.0
2009-09-29 09:13:00,1.58885,1.58885,1.5878,1.58795,296200000.0
2009-09-29 09:14:00,1.58795,1.58795,1.5867,1.58705,836299998.0
2009-09-29 09:15:00,1.58705,1.58705,1.5861,1.58635,771699996.0
2009-09-29 09:16:00,1.58635,1.5868,1.58605,1.5867,285900000.0
2009-09-29 09:17:00,1.5867,1.5872,1.58665,1.58695,258500000.0
2009-09-29 09:18:00,1.5869,1.58715,1.5862,1.5862,325200000.0
2009-09-29 09:19:00,1.58615,1.587,1.58615,1.58645,338100000.0
2009-09-29 09:20:00,1.58655,1.587,1.58635,1.587,325700000.0
2009-09-29 09:21:00,1.587,1.5872,1.58655,1.5869,324000000.0
2009-09-29 09:22:00,1.587,1.58715,1.58675,1.58685,264900000.0
2009-09-29 09:23:00,1.5868,1.58725,1.58675,1.58685,248200000.0
2009-09-29 09:24:00,1.58675,1.5869,1.5865,1.58675,267700000.0
2009-09-29 09:25:00,1.58675,1.58725,1.58675,1.58685,267400000.0
2009-09-29 09:26:00,1.58685,1.58695,1.58665,1.58685,202300000.0
2009-09-29 09:27:00,1.58685,1.5871,1.58665,1.58665,218600000.0
2009-09-29 09:28:00,1.5868,1.5868,1.58595,1.58625,420000000.0
2009-09-29 09:29:00,1.58625,1.58655,1.58575,1.58625,489200000.0
2009-09-29 09:30:00,1.5863,1.5863,1.58545,1.58555,421700000.0
2009-09-29 09:31:00,1.58555,1.58635,1.5853,1.58615,298300000.0
2009-09-29 09:32:00,1.58615,1.58645,1.58615,1.5863,149600000.0
2009-09-29 09:33:00,1.5863,1.5865,1.58585,1.58585,181800000.0
2009-09-29 09:34:00,1.58585,1.5863,1.5855,1.5859,245500000.0
2009-09-29 09:35:00,1.5859,1.58595,1.5855,1.5857,158300000.0
2009-09-29 09:36:00,1.5857,1.58595,1.5857,1.58585,177600000.0
2009-09-29 09:37:00,1.5859,1.5866,1.58585,1.5866,163700000.0
2009-09-29 09:38:00,1.5866,1.58685,1.5861,1.5861,192100000.0
2009-09-29 09:39:00,1.58615,1.58685,1.58615,1.58685,259300000.0
2009-09-29 09:40:00,1.5868,1.58695,1.58615,1.5863,226700000.0
2009-09-29 09:41:00,1.58635,1.5864,1.5855,1.5861,343200000.0
2009-09-29 09:42:00,1.5861,1.5861,1.58555,1.5858,207500000.0
2009-09-29 09:43:00,1.5858,1.58605,1.5849,1.5849,330000000.0
2009-09-29 09:44:00,1.58485,1.58595,1.58485,1.58585,350000000.0
2009-09-29 09:45:00,1.5859,1.58675,1.58585,1.58655,207000000.0
2009-09-29 09:46:00,1.58655,1.5869,1.58615,1.58645,169200000.0
2009-09-29 09:47:00,1.58645,1.58655,1.58605,1.5863,176100000.0
2009-09-29 09:48:00,1.58625,1.5864,1.58515,1.58535,181500000.0
2009-09-29 09:49:00,1.58535,1.5854,1.5846,1.5854,254100000.0
2009-09-29 09:50:00,1.5854,1.5857,1.58515,1.58545,287700000.0
2009-09-29 09:51:00,1.58545,1.5864,1.5854,1.586,246900000.0
2009-09-29 09:52:00,1.586,1.5862,1.58555,1.58615,296700000.0
2009-09-29 09:53:00,1.58615,1.58615,1.5858,1.58595,355800000.0
2009-09-29 09:54:00,1.586,1.58615,1.5855,1.58555,387100000.0
2009-09-29 09:55:00,1.58545,1.5859,1.58525,1.58565,196200000.0
2009-09-29 09:56:00,1.58565,1.5861,1.58545,1.58565,263500000.0
2009-09-29 09:57:00,1.5857,1.5861,1.5856,1.58565,296100000.0
2009-09-29 09:58:00,1.58565,1.5861,1.58565,1.58605,195400000.0
2009-09-29 09:59:00,1.5861,1.58615,1.58585,1.58605,197300000.0
2009-09-29 10:00:00,1.58605,1.58615,1.5858,1.58595,131900000.0
2009-09-29 10:01:00,1.58595,1.58615,1.58585,1.58585,141800000.0
2009-09-29 10:02:00,1.5858,1.58585,1.58475,1.5848,289000000.0
2009-09-29 10:03:00,1.58475,1.5852,1.5847,1.58475,319300000.0
2009-09-29 10:04:00,1.5848,1.58535,1.58475,1.5852,264300000.0
2009-09-29 10:05:00,1.5852,1.5857,1.58515,1.5854,179600000.0
2009-09-29 10:06:00,1.5854,1.58545,1.5852,1.5854,152500000.0
2009-09-29 10:07:00,1.5854,1.58625,1.5854,1.5861,203100000.0
2009-09-29 10:08:00,1.5861,1.58715,1.58605,1.58715,191000000.0
2009-09-29 10:09:00,1.58715,1.58765,1.58715,1.5873,336100000.0
2009-09-29 10:10:00,1.5873,1.58745,1.5868,1.5868,442300000.0
2009-09-29 10:11:00,1.58675,1.58695,1.58665,1.58665,349100000.0
2009-09-29 10:12:00,1.58665,1.58675,1.5864,1.5866,231900000.0
2009-09-29 10:13:00,1.5866,1.5876,1.5865,1.58745,171200000.0
2009-09-29 10:14:00,1.58745,1.58745,1.5866,1.58685,497600000.0
2009-09-29 10:15:00,1.5869,1.58815,1.5868,1.58805,223700000.0
2009-09-29 10:16:00,1.5881,1.58815,1.58755,1.58765,209700000.0
2009-09-29 10:17:00,1.58775,1.58775,1.587,1.5872,199700000.0
2009-09-29 10:18:00,1.58715,1.5872,1.58705,1.5871,223900000.0
2009-09-29 10:19:00,1.58705,1.58725,1.58705,1.58715,211100000.0
2009-09-29 10:20:00,1.58715,1.58715,1.5869,1.5869,70100000.0
2009-09-29 10:21:00,1.58695,1.587,1.58655,1.58655,188900000.0
2009-09-29 10:22:00,1.58665,1.5869,1.58665,1.58665,158500000.0
2009-09-29 10:23:00,1.58665,1.58685,1.58655,1.5867,157100000.0
2009-09-29 10:24:00,1.58675,1.58745,1.5867,1.58725,241700000.0
2009-09-29 10:25:00,1.5872,1.58735,1.5866,1.58725,238000000.0
2009-09-29 10:26:00,1.58725,1.58725,1.5865,1.5865,239700000.0
2009-09-29 10:27:00,1.58665,1.58685,1.58655,1.5866,163600000.0
2009-09-29 10:28:00,1.5866,1.58665,1.58595,1.5861,324500000.0
2009-09-29 10:29:00,1.5862,1.58635,1.5856,1.5856,187900000.0
2009-09-29 10:30:00,1.5856,1.5871,1.585,1.5866,336600000.0
2009-09-29 10:31:00,1.58655,1.5869,1.58555,1.5869,468100000.0
2009-09-29 10:32:00,1.5869,1.58695,1.58635,1.5864,288800000.0
2009-09-29 10:33:00,1.5864,1.58665,1.5861,1.5861,369400000.0
2009-09-29 10:34:00,1.5861,1.58635,1.5858,1.58625,288500000.0
2009-09-29 10:35:00,1.58625,1.58685,1.58615,1.5864,339200000.0
2009-09-29 10:36:00,1.5864,1.58665,1.5862,1.5866,344300000.0
2009-09-29 10:37:00,1.5866,1.58675,1.58645,1.58645,482000000.0
2009-09-29 10:38:00,1.58645,1.58665,1.5864,1.5864,222000000.0
2009-09-29 10:39:00,1.5864,1.58695,1.5864,1.5868,386400000.0
2009-09-29 10:40:00,1.5869,1.58785,1.58675,1.5878,477300000.0
2009-09-29 10:41:00,1.58775,1.58795,1.5873,1.5873,465700000.0
2009-09-29 10:42:00,1.58725,1.58725,1.58705,1.58705,335500000.0
2009-09-29 10:43:00,1.58705,1.58725,1.587,1.5872,305000000.0
2009-09-29 10:44:00,1.5872,1.58725,1.5871,1.5871,185900000.0
2009-09-29 10:45:00,1.58715,1.58725,1.58685,1.5869,169000000.0
2009-09-29 10:46:00,1.5869,1.5869,1.5866,1.5867,387700000.0
2009-09-29 10:47:00,1.58675,1.5875,1.58675,1.5875,326300000.0
2009-09-29 10:48:00,1.5876,1.58765,1.58715,1.5873,289200000.0
2009-09-29 10:49:00,1.5873,1.588,1.5873,1.5878,218900000.0
2009-09-29 10:50:00,1.5878,1.5879,1.5874,1.5874,238900000.0
2009-09-29 10:51:00,1.5874,1.5877,1.58725,1.5874,147200000.0
2009-09-29 10:52:00,1.5874,1.5876,1.58735,1.58755,402399996.0
2009-09-29 10:53:00,1.5875,1.5877,1.58725,1.58735,432400001.0
2009-09-29 10:54:00,1.58735,1.58765,1.5873,1.5875,188100000.0
2009-09-29 10:55:00,1.58745,1.5876,1.5872,1.5874,446400000.0
2009-09-29 10:56:00,1.5874,1.5875,1.5871,1.5874,473500000.0
2009-09-29 10:57:00,1.5874,1.5874,1.5872,1.5873,208000000.0
2009-09-29 10:58:00,1.58725,1.58745,1.58705,1.5872,244100000.0
2009-09-29 10:59:00,1.5873,1.5873,1.58635,1.58645,336900000.0
2009-09-29 11:00:00,1.5864,1.5868,1.5862,1.5865,397000000.0
2009-09-29 11:01:00,1.5865,1.5865,1.58575,1.58585,745200000.0
2009-09-29 11:02:00,1.58585,1.5861,1.585,1.58515,422600001.0
2009-09-29 11:03:00,1.5851,1.58615,1.58475,1.58595,479099999.0
2009-09-29 11:04:00,1.58595,1.5865,1.58595,1.5863,664000000.0
2009-09-29 11:05:00,1.5864,1.5868,1.5863,1.58665,490700000.0
2009-09-29 11:06:00,1.58665,1.58695,1.5862,1.5865,367300000.0
2009-09-29 11:07:00,1.58645,1.58695,1.58635,1.58695,551200000.0
2009-09-29 11:08:00,1.58695,1.58695,1.58635,1.5865,586800000.0
2009-09-29 11:09:00,1.58645,1.5869,1.58635,1.58675,309600000.0
2009-09-29 11:10:00,1.58675,1.58675,1.58605,1.5864,368000000.0
2009-09-29 11:11:00,1.5864,1.58705,1.5864,1.587,335400000.0
2009-09-29 11:12:00,1.587,1.5871,1.58655,1.5868,544900000.0
2009-09-29 11:13:00,1.5868,1.587,1.58655,1.58695,301200000.0
2009-09-29 11:14:00,1.58695,1.58705,1.58685,1.58685,410500000.0
2009-09-29 11:15:00,1.58685,1.58695,1.5865,1.58665,258100000.0
2009-09-29 11:16:00,1.58665,1.58665,1.58625,1.5863,219500000.0
2009-09-29 11:17:00,1.5863,1.58645,1.5862,1.5863,231500000.0
2009-09-29 11:18:00,1.5863,1.5865,1.58605,1.58605,403500000.0
2009-09-29 11:19:00,1.586,1.586,1.58545,1.58545,317400000.0
2009-09-29 11:20:00,1.58545,1.5861,1.58545,1.58605,353600000.0
2009-09-29 11:21:00,1.58605,1.5862,1.586,1.5862,209800000.0
2009-09-29 11:22:00,1.58605,1.5862,1.5858,1.5859,245900000.0
2009-09-29 11:23:00,1.58595,1.586,1.5855,1.5857,329600000.0
2009-09-29 11:24:00,1.5857,1.5857,1.5851,1.5852,415000000.0
2009-09-29 11:25:00,1.5852,1.5852,1.58475,1.5851,516900000.0
2009-09-29 11:26:00,1.58505,1.5855,1.58475,1.58475,290200000.0
2009-09-29 11:27:00,1.58475,1.58475,1.58335,1.58365,409700000.0
2009-09-29 11:28:00,1.5837,1.58425,1.5836,1.5842,363600000.0
2009-09-29 11:29:00,1.58425,1.58485,1.58405,1.5844,387400000.0
2009-09-29 11:30:00,1.58445,1.58465,1.5843,1.58465,142500000.0
2009-09-29 11:31:00,1.58465,1.5848,1.584,1.58405,242200000.0
2009-09-29 11:32:00,1.584,1.5843,1.584,1.58415,226600000.0
2009-09-29 11:33:00,1.58415,1.58425,1.5839,1.58405,292200000.0
2009-09-29 11:34:00,1.5841,1.58425,1.5841,1.58415,112500000.0
2009-09-29 11:35:00,1.58415,1.5842,1.58395,1.58405,255200000.0
2009-09-29 11:36:00,1.58405,1.5841,1.58345,1.58385,375200000.0
2009-09-29 11:37:00,1.584,1.584,1.5836,1.5838,304200000.0
2009-09-29 11:38:00,1.5838,1.5842,1.58285,1.5829,353700000.0
2009-09-29 11:39:00,1.58285,1.58305,1.58245,1.58305,400900000.0
2009-09-29 11:40:00,1.58305,1.5835,1.583,1.5833,297900000.0
2009-09-29 11:41:00,1.5833,1.58365,1.5832,1.5836,250800000.0
2009-09-29 11:42:00,1.5837,1.584,1.5836,1.58365,398500000.0
2009-09-29 11:43:00,1.58365,1.584,1.58325,1.58395,370700000.0
2009-09-29 11:44:00,1.58395,1.58465,1.58395,1.58415,274300000.0
2009-09-29 11:45:00,1.58415,1.5844,1.58415,1.5843,88600000.0
2009-09-29 11:46:00,1.58435,1.5848,1.58435,1.58455,308300000.0
2009-09-29 11:47:00,1.5847,1.5863,1.5847,1.58595,618400000.0
2009-09-29 11:48:00,1.58595,1.58595,1.58565,1.58575,236300000.0
2009-09-29 11:49:00,1.5858,1.5871,1.5858,1.5871,508300000.0
2009-09-29 11:50:00,1.58715,1.5872,1.5868,1.58705,629600000.0
2009-09-29 11:51:00,1.58715,1.5884,1.58715,1.58775,608600000.0
2009-09-29 11:52:00,1.58775,1.58885,1.5876,1.58885,512700000.0
2009-09-29 11:53:00,1.589,1.58975,1.5882,1.58835,537200000.0
2009-09-29 11:54:00,1.5882,1.5891,1.58815,1.5885,409900000.0
2009-09-29 11:55:00,1.5885,1.5885,1.58795,1.5883,383000000.0
2009-09-29 11:56:00,1.5882,1.5904,1.5882,1.58965,555100000.0
2009-09-29 11:57:00,1.58965,1.5897,1.58855,1.5889,515000000.0
2009-09-29 11:58:00,1.5889,1.5897,1.5889,1.58945,468000000.0
2009-09-29 11:59:00,1.58945,1.5907,1.5887,1.5887,449000000.0
2009-09-29 12:00:00,1.58865,1.59145,1.58865,1.59105,769699999.0
2009-09-29 12:01:00,1.5911,1.5916,1.59075,1.59075,718500000.0
2009-09-29 12:02:00,1.59065,1.59175,1.59,1.5916,458700000.0
2009-09-29 12:03:00,1.5916,1.5928,1.59145,1.5926,312700000.0
2009-09-29 12:04:00,1.5926,1.5936,1.59245,1.5935,475100000.0
2009-09-29 12:05:00,1.5935,1.59385,1.59305,1.59345,593099999.0
2009-09-29 12:06:00,1.59345,1.59365,1.59305,1.5932,437200000.0
2009-09-29 12:07:00,1.5931,1.59325,1.5926,1.5926,331600000.0
2009-09-29 12:08:00,1.5926,1.59265,1.59205,1.5925,447800000.0
2009-09-29 12:09:00,1.59245,1.5931,1.5922,1.59295,500600000.0
2009-09-29 12:10:00,1.59295,1.59295,1.59245,1.59245,275800000.0
2009-09-29 12:11:00,1.59245,1.59245,1.5921,1.59215,184500000.0
2009-09-29 12:12:00,1.59215,1.59215,1.59155,1.5917,280800000.0
2009-09-29 12:13:00,1.5917,1.5924,1.5917,1.5921,183600000.0
2009-09-29 12:14:00,1.59215,1.5926,1.59195,1.5924,265400000.0
2009-09-29 12:15:00,1.59245,1.59295,1.59245,1.59255,454000000.0
2009-09-29 12:16:00,1.59255,1.59345,1.5923,1.5932,549600001.0
2009-09-29 12:17:00,1.59325,1.59385,1.5932,1.59355,366200000.0
2009-09-29 12:18:00,1.59355,1.5952,1.5935,1.59455,458300000.0
2009-09-29 12:19:00,1.59455,1.5949,1.5941,1.59425,501100000.0
2009-09-29 12:20:00,1.5943,1.5944,1.59405,1.5943,346900000.0
2009-09-29 12:21:00,1.5943,1.5945,1.59365,1.5941,349300000.0
2009-09-29 12:22:00,1.59415,1.59505,1.59355,1.59505,536400000.0
2009-09-29 12:23:00,1.59505,1.59635,1.59505,1.59595,510700000.0
2009-09-29 12:24:00,1.59595,1.5968,1.5956,1.59675,650800003.0
2009-09-29 12:25:00,1.5967,1.5971,1.5964,1.59665,532800000.0
2009-09-29 12:26:00,1.59655,1.59655,1.5955,1.5955,451600000.0
2009-09-29 12:27:00,1.5955,1.59565,1.595,1.59565,207000000.0
2009-09-29 12:28:00,1.59565,1.59565,1.59525,1.59535,321100000.0
2009-09-29 12:29:00,1.5953,1.59535,1.5948,1.59485,325800000.0
2009-09-29 12:30:00,1.5948,1.5948,1.5935,1.5948,639800000.0
2009-09-29 12:31:00,1.59465,1.59535,1.5935,1.59365,343400000.0
2009-09-29 12:32:00,1.59365,1.59425,1.59305,1.59305,504499999.0
2009-09-29 12:33:00,1.5929,1.5944,1.59285,1.59435,299000000.0
2009-09-29 12:34:00,1.5944,1.59485,1.5939,1.5943,491200000.0
2009-09-29 12:35:00,1.59435,1.59445,1.5933,1.59395,497100001.0
2009-09-29 12:36:00,1.5939,1.59495,1.5939,1.59495,353300000.0
2009-09-29 12:37:00,1.595,1.59515,1.5944,1.595,570100000.0
2009-09-29 12:38:00,1.595,1.59595,1.595,1.59595,467100000.0
2009-09-29 12:39:00,1.5961,1.59705,1.59585,1.59685,465100000.0
2009-09-29 12:40:00,1.59685,1.597,1.59615,1.59675,575200000.0
2009-09-29 12:41:00,1.59685,1.5979,1.59675,1.5978,456000001.0
2009-09-29 12:42:00,1.5978,1.59785,1.5972,1.59745,595200000.0
2009-09-29 12:43:00,1.59745,1.5975,1.5966,1.5967,788600003.0
2009-09-29 12:44:00,1.5967,1.5968,1.5961,1.5963,193400000.0
2009-09-29 12:45:00,1.5963,1.59635,1.5951,1.5956,495200000.0
2009-09-29 12:46:00,1.5957,1.59605,1.59565,1.5958,285400000.0
2009-09-29 12:47:00,1.59585,1.59655,1.59585,1.59615,374000000.0
2009-09-29 12:48:00,1.59615,1.59635,1.59545,1.5957,285200000.0
2009-09-29 12:49:00,1.59575,1.5958,1.59535,1.59555,287600000.0
2009-09-29 12:50:00,1.5956,1.596,1.59555,1.596,237900000.0
2009-09-29 12:51:00,1.59605,1.59665,1.59595,1.59615,381500000.0
2009-09-29 12:52:00,1.59615,1.59675,1.59595,1.5967,205500000.0
2009-09-29 12:53:00,1.5967,1.59735,1.59635,1.5972,340800000.0
2009-09-29 12:54:00,1.5972,1.5972,1.5961,1.5965,487000000.0
2009-09-29 12:55:00,1.59645,1.5969,1.5961,1.5967,563700000.0
2009-09-29 12:56:00,1.59675,1.5975,1.5967,1.59745,417600000.0
2009-09-29 12:57:00,1.5975,1.5975,1.59675,1.5969,631600000.0
2009-09-29 12:58:00,1.59695,1.59695,1.5964,1.59655,639699999.0
2009-09-29 12:59:00,1.59645,1.59675,1.5962,1.59645,593000000.0
2009-09-29 13:00:00,1.5964,1.59645,1.59565,1.5959,438500000.0
2009-09-29 13:01:00,1.59585,1.59585,1.59525,1.59535,444800000.0
2009-09-29 13:02:00,1.59535,1.59565,1.59515,1.59565,487200000.0
2009-09-29 13:03:00,1.59565,1.59605,1.5954,1.5956,586400000.0
2009-09-29 13:04:00,1.59555,1.59565,1.5953,1.5953,567900002.0
2009-09-29 13:05:00,1.5953,1.5964,1.5953,1.596,788600002.0
2009-09-29 13:06:00,1.5959,1.59605,1.59555,1.59595,456000000.0
2009-09-29 13:07:00,1.59595,1.59605,1.59575,1.59585,240300000.0
2009-09-29 13:08:00,1.59585,1.59585,1.59555,1.5956,193200000.0
2009-09-29 13:09:00,1.59545,1.59555,1.59505,1.59505,352400000.0
2009-09-29 13:10:00,1.59505,1.59545,1.5949,1.59495,421600000.0
2009-09-29 13:11:00,1.59485,1.5951,1.5948,1.59505,421300000.0
2009-09-29 13:12:00,1.59505,1.59525,1.59495,1.59515,331600000.0
2009-09-29 13:13:00,1.59515,1.59515,1.5949,1.59515,281500000.0
2009-09-29 13:14:00,1.59515,1.59765,1.59515,1.5963,419619999.0
2009-09-29 13:15:00,1.59635,1.59865,1.5949,1.59785,414300000.0
2009-09-29 13:16:00,1.5979,1.5988,1.5979,1.59865,334600000.0
2009-09-29 13:17:00,1.59865,1.59865,1.5973,1.5973,577900000.0
2009-09-29 13:18:00,1.59725,1.5976,1.59675,1.597,384800000.0
2009-09-29 13:19:00,1.59715,1.59735,1.59705,1.59735,314100000.0
2009-09-29 13:20:00,1.59735,1.5974,1.59715,1.59725,97000000.0
2009-09-29 13:21:00,1.5971,1.5975,1.5971,1.59735,327000000.0
2009-09-29 13:22:00,1.59735,1.59765,1.59725,1.59725,416700000.0
2009-09-29 13:23:00,1.59725,1.59755,1.59725,1.5974,585000000.0
2009-09-29 13:24:00,1.5974,1.59745,1.59695,1.597,547740000.0
2009-09-29 13:25:00,1.59705,1.59705,1.59575,1.596,344400000.0
2009-09-29 13:26:00,1.59595,1.59655,1.5959,1.5963,205200000.0
2009-09-29 13:27:00,1.5963,1.5963,1.59575,1.59585,256000000.0
2009-09-29 13:28:00,1.59595,1.59615,1.5958,1.5961,227100000.0
2009-09-29 13:29:00,1.5961,1.59715,1.59595,1.59685,487999999.0
2009-09-29 13:30:00,1.5969,1.5977,1.5969,1.59725,269020000.0
2009-09-29 13:31:00,1.59725,1.59725,1.5967,1.5967,370700000.0
2009-09-29 13:32:00,1.5967,1.59705,1.59665,1.59705,165600000.0
2009-09-29 13:33:00,1.59705,1.5974,1.5969,1.5974,331300000.0
2009-09-29 13:34:00,1.59745,1.59775,1.59725,1.59745,302400000.0
2009-09-29 13:35:00,1.5975,1.5979,1.59745,1.5978,343700000.0
2009-09-29 13:36:00,1.5978,1.5987,1.5978,1.59825,752160001.0
2009-09-29 13:37:00,1.5982,1.59835,1.5981,1.59835,128500000.0
2009-09-29 13:38:00,1.59835,1.59885,1.59815,1.5984,361200000.0
2009-09-29 13:39:00,1.5984,1.5987,1.5981,1.5981,332600000.0
2009-09-29 13:40:00,1.59815,1.59845,1.59815,1.59815,386600000.0
2009-09-29 13:41:00,1.5982,1.59855,1.5981,1.59825,268500000.0
2009-09-29 13:42:00,1.59825,1.59855,1.59795,1.59825,437400000.0
2009-09-29 13:43:00,1.59825,1.59855,1.59815,1.59835,391500000.0
2009-09-29 13:44:00,1.59835,1.59845,1.59815,1.59815,249600000.0
2009-09-29 13:45:00,1.5982,1.59825,1.59785,1.598,412720000.0
2009-09-29 13:46:00,1.598,1.59875,1.59795,1.5987,368720001.0
2009-09-29 13:47:00,1.5987,1.5987,1.5981,1.5981,201600000.0
2009-09-29 13:48:00,1.59815,1.5985,1.598,1.5984,433900000.0
2009-09-29 13:49:00,1.5984,1.59875,1.59835,1.59865,287100000.0
2009-09-29 13:50:00,1.59865,1.59865,1.5984,1.5984,162000000.0
2009-09-29 13:51:00,1.59835,1.5985,1.5979,1.59795,211000000.0
2009-09-29 13:52:00,1.59795,1.59795,1.5974,1.5975,305700000.0
2009-09-29 13:53:00,1.59745,1.59845,1.59745,1.59835,201900000.0
2009-09-29 13:54:00,1.5984,1.5989,1.59825,1.5989,248100000.0
2009-09-29 13:55:00,1.5989,1.5989,1.59855,1.59855,216300000.0
2009-09-29 13:56:00,1.59855,1.59885,1.598,1.59865,540300000.0
2009-09-29 13:57:00,1.59865,1.5988,1.5982,1.59865,435500000.0
2009-09-29 13:58:00,1.59865,1.5987,1.59825,1.5985,281100000.0
2009-09-29 13:59:00,1.5985,1.5986,1.59765,1.59765,208000000.0
2009-09-29 14:00:00,1.59765,1.59775,1.59755,1.59765,290100000.0
2009-09-29 14:01:00,1.59765,1.59765,1.59695,1.59715,351900000.0
2009-09-29 14:02:00,1.59715,1.59725,1.59695,1.5972,357500000.0
2009-09-29 14:03:00,1.59725,1.5975,1.59705,1.5975,152000000.0
2009-09-29 14:04:00,1.5975,1.5977,1.59745,1.59745,209500000.0
2009-09-29 14:05:00,1.5975,1.59795,1.5973,1.5976,218300000.0
2009-09-29 14:06:00,1.5976,1.59765,1.5966,1.59705,493000000.0
2009-09-29 14:07:00,1.59705,1.5971,1.5966,1.5967,231800000.0
2009-09-29 14:08:00,1.5967,1.5968,1.59655,1.59675,282300000.0
2009-09-29 14:09:00,1.5968,1.59685,1.5966,1.59665,225899999.0
2009-09-29 14:10:00,1.5966,1.59675,1.59635,1.5967,457200000.0
2009-09-29 14:11:00,1.59675,1.597,1.5965,1.59655,114200000.0
2009-09-29 14:12:00,1.59655,1.59655,1.5957,1.59575,205700000.0
2009-09-29 14:13:00,1.59575,1.59605,1.59565,1.59565,183200000.0
2009-09-29 14:14:00,1.59565,1.5959,1.5955,1.59565,325500000.0
2009-09-29 14:15:00,1.5957,1.59595,1.59545,1.5955,322900000.0
2009-09-29 14:16:00,1.5955,1.5962,1.59535,1.59605,215900000.0
2009-09-29 14:17:00,1.59595,1.59595,1.5955,1.5957,688090003.0
2009-09-29 14:18:00,1.5957,1.59585,1.5957,1.59575,253100000.0
2009-09-29 14:19:00,1.59575,1.596,1.59575,1.59595,333300000.0
2009-09-29 14:20:00,1.596,1.59615,1.5952,1.59535,403300000.0
2009-09-29 14:21:00,1.5953,1.59575,1.59515,1.5955,292400000.0
2009-09-29 14:22:00,1.59555,1.5956,1.5953,1.59555,143200000.0
2009-09-29 14:23:00,1.59555,1.59555,1.5953,1.5954,343100000.0
2009-09-29 14:24:00,1.59545,1.5955,1.59515,1.59515,189800000.0
2009-09-29 14:25:00,1.59515,1.5955,1.59515,1.5953,306100000.0
2009-09-29 14:26:00,1.5953,1.59585,1.5953,1.59585,207000000.0
2009-09-29 14:27:00,1.59585,1.596,1.5955,1.59585,249600000.0
2009-09-29 14:28:00,1.59585,1.59595,1.5958,1.59595,197500000.0
2009-09-29 14:29:00,1.59595,1.59595,1.5956,1.5956,273200000.0
2009-09-29 14:30:00,1.5956,1.59565,1.59515,1.59565,260700000.0
2009-09-29 14:31:00,1.59565,1.59565,1.5952,1.59545,344500000.0
2009-09-29 14:32:00,1.59545,1.59555,1.59515,1.5952,114900000.0
2009-09-29 14:33:00,1.59535,1.59605,1.59525,1.59555,200200000.0
2009-09-29 14:34:00,1.5956,1.59575,1.5952,1.59545,251300000.0
2009-09-29 14:35:00,1.59545,1.5956,1.59535,1.59545,108700000.0
2009-09-29 14:36:00,1.59545,1.59545,1.5945,1.5947,457300001.0
2009-09-29 14:37:00,1.59475,1.5951,1.5947,1.5949,327400000.0
2009-09-29 14:38:00,1.5949,1.5949,1.5946,1.5948,308100000.0
2009-09-29 14:39:00,1.5948,1.5948,1.5946,1.5947,274100000.0
2009-09-29 14:40:00,1.5947,1.5947,1.5938,1.59425,364200000.0
2009-09-29 14:41:00,1.59425,1.5948,1.5942,1.59455,495300000.0
2009-09-29 14:42:00,1.59455,1.5954,1.5945,1.5952,250600000.0
2009-09-29 14:43:00,1.59525,1.59525,1.5949,1.59515,252200000.0
2009-09-29 14:44:00,1.59515,1.5953,1.59455,1.59515,207800000.0
2009-09-29 14:45:00,1.59515,1.5952,1.5949,1.59505,112000000.0
2009-09-29 14:46:00,1.59505,1.5954,1.59485,1.5949,221300000.0
2009-09-29 14:47:00,1.595,1.5955,1.595,1.5955,471200000.0
2009-09-29 14:48:00,1.5955,1.59555,1.5953,1.59545,140000000.0
2009-09-29 14:49:00,1.59545,1.59565,1.5954,1.5955,234900000.0
2009-09-29 14:50:00,1.5955,1.59575,1.5955,1.5957,243300000.0
2009-09-29 14:51:00,1.5957,1.59585,1.5957,1.5957,301900000.0
2009-09-29 14:52:00,1.5955,1.5957,1.5953,1.5957,209900000.0
2009-09-29 14:53:00,1.5957,1.59635,1.5957,1.59625,322900000.0
2009-09-29 14:54:00,1.59625,1.59625,1.59595,1.596,182800000.0
2009-09-29 14:55:00,1.596,1.59625,1.59595,1.5961,233900000.0
2009-09-29 14:56:00,1.5961,1.5962,1.596,1.5961,137300000.0
2009-09-29 14:57:00,1.5961,1.5965,1.5961,1.59645,259900000.0
2009-09-29 14:58:00,1.59645,1.5968,1.59635,1.59675,228000000.0
2009-09-29 14:59:00,1.59685,1.5972,1.59645,1.5965,406400000.0
2009-09-29 15:00:00,1.5965,1.59735,1.59635,1.5966,498420000.0
2009-09-29 15:01:00,1.59675,1.5969,1.59585,1.59595,579020000.0
2009-09-29 15:02:00,1.59595,1.5963,1.5958,1.5958,328500000.0
2009-09-29 15:03:00,1.59585,1.59665,1.59575,1.5966,343700000.0
2009-09-29 15:04:00,1.5966,1.5966,1.5958,1.59605,247600000.0
2009-09-29 15:05:00,1.59615,1.59645,1.5959,1.59605,206200000.0
2009-09-29 15:06:00,1.59605,1.5963,1.59585,1.5963,148000000.0
2009-09-29 15:07:00,1.59635,1.59665,1.59595,1.59605,415500000.0
2009-09-29 15:08:00,1.59605,1.59655,1.596,1.5965,320400000.0
2009-09-29 15:09:00,1.5965,1.59715,1.5965,1.59705,237900000.0
2009-09-29 15:10:00,1.59705,1.59755,1.5965,1.5974,448700000.0
2009-09-29 15:11:00,1.5974,1.59835,1.5974,1.59825,635500000.0
2009-09-29 15:12:00,1.59825,1.5987,1.5982,1.5982,362500000.0
2009-09-29 15:13:00,1.5982,1.59845,1.5982,1.59825,303200000.0
2009-09-29 15:14:00,1.59825,1.5984,1.5977,1.59795,356299999.0
2009-09-29 15:15:00,1.59795,1.5985,1.59795,1.5983,543300000.0
2009-09-29 15:16:00,1.5983,1.5983,1.59765,1.59765,735800000.0
2009-09-29 15:17:00,1.59765,1.5977,1.5974,1.5975,251800000.0
2009-09-29 15:18:00,1.59755,1.5976,1.5971,1.5975,446100000.0
2009-09-29 15:19:00,1.5975,1.5977,1.5974,1.5975,321400000.0
2009-09-29 15:20:00,1.59745,1.59765,1.5971,1.59725,212600000.0
2009-09-29 15:21:00,1.59725,1.5976,1.5971,1.5976,300100000.0
2009-09-29 15:22:00,1.5976,1.5977,1.5968,1.5968,307600000.0
2009-09-29 15:23:00,1.5967,1.597,1.5966,1.5967,252300000.0
2009-09-29 15:24:00,1.5967,1.59685,1.5965,1.5965,205200000.0
2009-09-29 15:25:00,1.5965,1.59655,1.5964,1.5964,192500000.0
2009-09-29 15:26:00,1.5964,1.5971,1.5963,1.5966,247000000.0
2009-09-29 15:27:00,1.5966,1.59665,1.5964,1.5964,143800000.0
2009-09-29 15:28:00,1.59645,1.59675,1.5964,1.5965,182400000.0
2009-09-29 15:29:00,1.5965,1.59675,1.59625,1.59625,137800000.0
2009-09-29 15:30:00,1.59625,1.5965,1.59585,1.5965,420800000.0
2009-09-29 15:31:00,1.5965,1.59655,1.596,1.596,380800000.0
2009-09-29 15:32:00,1.596,1.59655,1.596,1.59645,451600000.0
2009-09-29 15:33:00,1.59645,1.5974,1.59645,1.5974,395700000.0
2009-09-29 15:34:00,1.59745,1.59805,1.59715,1.5974,471900000.0
2009-09-29 15:35:00,1.59735,1.59825,1.5971,1.59795,573400000.0
2009-09-29 15:36:00,1.59795,1.59835,1.59775,1.59805,403900000.0
2009-09-29 15:37:00,1.59805,1.59845,1.5979,1.5984,409100000.0
2009-09-29 15:38:00,1.5984,1.5984,1.5975,1.59765,536600001.0
2009-09-29 15:39:00,1.59755,1.5981,1.5972,1.5981,414100000.0
2009-09-29 15:40:00,1.5981,1.59845,1.5979,1.59835,445900000.0
2009-09-29 15:41:00,1.59835,1.59865,1.5979,1.5979,467300000.0
2009-09-29 15:42:00,1.59795,1.5983,1.5975,1.59775,442100000.0
2009-09-29 15:43:00,1.5978,1.59805,1.59695,1.5973,454800000.0
2009-09-29 15:44:00,1.5973,1.59775,1.5971,1.59745,377000000.0
2009-09-29 15:45:00,1.59745,1.5975,1.59625,1.59665,478500000.0
2009-09-29 15:46:00,1.59665,1.59665,1.59565,1.59585,391000000.0
2009-09-29 15:47:00,1.59585,1.59595,1.5957,1.5959,277900000.0
2009-09-29 15:48:00,1.59585,1.59585,1.59355,1.59365,462299999.0
2009-09-29 15:49:00,1.5938,1.5938,1.59185,1.59215,536999999.0
2009-09-29 15:50:00,1.59215,1.59265,1.59165,1.59205,540999999.0
2009-09-29 15:51:00,1.59205,1.5928,1.5918,1.59275,406700000.0
2009-09-29 15:52:00,1.59275,1.593,1.59115,1.59155,587099999.0
2009-09-29 15:53:00,1.5916,1.59245,1.5915,1.59155,349700000.0
2009-09-29 15:54:00,1.59155,1.59245,1.59155,1.5916,379800000.0
2009-09-29 15:55:00,1.5916,1.5922,1.5914,1.592,302400000.0
2009-09-29 15:56:00,1.59205,1.5929,1.59205,1.59265,252300000.0
2009-09-29 15:57:00,1.59265,1.59345,1.59265,1.59345,442900000.0
2009-09-29 15:58:00,1.5935,1.59395,1.5929,1.59325,418800000.0
2009-09-29 15:59:00,1.59325,1.59345,1.59245,1.59255,393600000.0
2009-09-29 16:00:00,1.59245,1.59255,1.591,1.5918,393500000.0
2009-09-29 16:01:00,1.5918,1.59225,1.5915,1.5922,552500000.0
2009-09-29 16:02:00,1.5922,1.59235,1.59165,1.59165,410800000.0
2009-09-29 16:03:00,1.59165,1.5926,1.59155,1.5926,442200000.0
2009-09-29 16:04:00,1.59255,1.59335,1.59255,1.5931,316900000.0
2009-09-29 16:05:00,1.5931,1.5935,1.59255,1.59255,275500000.0
2009-09-29 16:06:00,1.5925,1.59325,1.59235,1.59315,511700000.0
2009-09-29 16:07:00,1.59315,1.59395,1.59315,1.59395,616600000.0
2009-09-29 16:08:00,1.5939,1.5948,1.5938,1.59465,565300000.0
2009-09-29 16:09:00,1.5947,1.59535,1.5947,1.59535,420700000.0
2009-09-29 16:10:00,1.59535,1.5954,1.59435,1.59525,407800000.0
2009-09-29 16:11:00,1.59525,1.5953,1.5943,1.59505,562300000.0
2009-09-29 16:12:00,1.59515,1.5952,1.5947,1.5947,572300000.0
2009-09-29 16:13:00,1.59465,1.59495,1.59415,1.5944,480700000.0
2009-09-29 16:14:00,1.59445,1.59475,1.5939,1.59395,600500000.0
2009-09-29 16:15:00,1.594,1.594,1.59325,1.5935,502800000.0
2009-09-29 16:16:00,1.5935,1.5939,1.59345,1.5935,326700000.0
2009-09-29 16:17:00,1.5935,1.5937,1.59275,1.59275,491600000.0
2009-09-29 16:18:00,1.59275,1.5932,1.5925,1.59275,274600000.0
2009-09-29 16:19:00,1.5928,1.5937,1.59275,1.5937,289900000.0
2009-09-29 16:20:00,1.5937,1.5938,1.5931,1.5934,293200000.0
2009-09-29 16:21:00,1.59335,1.59365,1.593,1.5931,222500000.0
2009-09-29 16:22:00,1.5931,1.5931,1.5925,1.5928,257600000.0
2009-09-29 16:23:00,1.5928,1.5931,1.5925,1.5925,185900000.0
2009-09-29 16:24:00,1.5925,1.59265,1.5924,1.59255,344900000.0
2009-09-29 16:25:00,1.59255,1.5931,1.5921,1.59245,493700000.0
2009-09-29 16:26:00,1.5924,1.5928,1.59205,1.5923,251500000.0
2009-09-29 16:27:00,1.5923,1.5926,1.5921,1.5925,181000000.0
2009-09-29 16:28:00,1.5925,1.5929,1.5925,1.59275,213000000.0
2009-09-29 16:29:00,1.59275,1.59305,1.5927,1.59305,203900000.0
2009-09-29 16:30:00,1.59305,1.5936,1.59305,1.5936,135400000.0
2009-09-29 16:31:00,1.5936,1.59365,1.5933,1.5933,331100000.0
2009-09-29 16:32:00,1.5933,1.5939,1.5933,1.59385,207500000.0
2009-09-29 16:33:00,1.5938,1.5949,1.5934,1.59485,315200000.0
2009-09-29 16:34:00,1.5949,1.59535,1.59435,1.59495,411500000.0
2009-09-29 16:35:00,1.595,1.59525,1.59485,1.5949,352300000.0
2009-09-29 16:36:00,1.59495,1.59595,1.59485,1.59555,864999998.0
2009-09-29 16:37:00,1.59555,1.59615,1.59555,1.59585,490800000.0
2009-09-29 16:38:00,1.59585,1.59585,1.59525,1.59565,369700000.0
2009-09-29 16:39:00,1.59565,1.59585,1.59525,1.59575,398900000.0
2009-09-29 16:40:00,1.59575,1.59595,1.5954,1.5954,253300000.0
2009-09-29 16:41:00,1.5954,1.5956,1.5951,1.59515,353300000.0
2009-09-29 16:42:00,1.59515,1.59515,1.59455,1.5946,466700000.0
2009-09-29 16:43:00,1.59465,1.59505,1.59465,1.595,372700000.0
2009-09-29 16:44:00,1.595,1.5951,1.59455,1.5946,579600000.0
2009-09-29 16:45:00,1.5946,1.5948,1.59445,1.59465,656100000.0
2009-09-29 16:46:00,1.59465,1.59505,1.59445,1.59465,377100000.0
2009-09-29 16:47:00,1.59465,1.595,1.59445,1.59445,231200000.0
2009-09-29 16:48:00,1.59445,1.595,1.59445,1.5947,201900000.0
2009-09-29 16:49:00,1.5947,1.5949,1.59425,1.5948,239000000.0
2009-09-29 16:50:00,1.5948,1.59525,1.5947,1.59505,312000000.0
2009-09-29 16:51:00,1.59505,1.5952,1.5944,1.59505,287000000.0
2009-09-29 16:52:00,1.59505,1.59505,1.5941,1.5942,255860000.0
2009-09-29 16:53:00,1.5942,1.5949,1.59405,1.5943,349600000.0
2009-09-29 16:54:00,1.59425,1.59435,1.594,1.59415,148700000.0
2009-09-29 16:55:00,1.5941,1.59445,1.5941,1.59445,198100000.0
2009-09-29 16:56:00,1.59445,1.59455,1.5921,1.59285,318240000.0
2009-09-29 16:57:00,1.59285,1.59305,1.5921,1.59225,326760000.0
2009-09-29 16:58:00,1.5922,1.5925,1.59185,1.5923,370640000.0
2009-09-29 16:59:00,1.5923,1.59375,1.5923,1.59345,315800000.0
2009-09-29 17:00:00,1.59355,1.59365,1.59265,1.5928,621500000.0
2009-09-29 17:01:00,1.59285,1.5933,1.59275,1.59325,352000000.0
2009-09-29 17:02:00,1.59325,1.59345,1.59305,1.59305,374300000.0
2009-09-29 17:03:00,1.59305,1.59325,1.59265,1.59275,283900000.0
2009-09-29 17:04:00,1.59275,1.593,1.59265,1.59295,176400000.0
2009-09-29 17:05:00,1.59295,1.5933,1.5928,1.5933,159600000.0
2009-09-29 17:06:00,1.59335,1.59375,1.5931,1.5931,497899998.0
2009-09-29 17:07:00,1.59305,1.5931,1.5923,1.59245,300600000.0
2009-09-29 17:08:00,1.59265,1.5934,1.59265,1.5929,564000002.0
2009-09-29 17:09:00,1.5929,1.5929,1.5919,1.5919,190800000.0
2009-09-29 17:10:00,1.59195,1.5923,1.59175,1.5923,349000000.0
2009-09-29 17:11:00,1.59235,1.59265,1.59215,1.59235,364100000.0
2009-09-29 17:12:00,1.59235,1.59245,1.59195,1.5921,376000000.0
2009-09-29 17:13:00,1.5921,1.5921,1.5918,1.5921,738900000.0
2009-09-29 17:14:00,1.59205,1.59235,1.5919,1.59235,520499998.0
2009-09-29 17:15:00,1.59235,1.59235,1.59105,1.5916,608899998.0
2009-09-29 17:16:00,1.59155,1.5921,1.59155,1.59175,227700000.0
2009-09-29 17:17:00,1.59175,1.59225,1.59175,1.59205,251700000.0
2009-09-29 17:18:00,1.59205,1.59205,1.59105,1.5912,461400000.0
2009-09-29 17:19:00,1.59115,1.5914,1.59085,1.59095,639500000.0
2009-09-29 17:20:00,1.59095,1.59115,1.5903,1.59035,277600000.0
2009-09-29 17:21:00,1.5903,1.59125,1.5903,1.59055,203300000.0
2009-09-29 17:22:00,1.5905,1.59105,1.5901,1.59105,351800000.0
2009-09-29 17:23:00,1.59105,1.59205,1.59075,1.592,231900000.0
2009-09-29 17:24:00,1.592,1.59235,1.5916,1.59225,320200000.0
2009-09-29 17:25:00,1.59225,1.59325,1.5922,1.5931,398150000.0
2009-09-29 17:26:00,1.5931,1.59365,1.5928,1.59365,637150000.0
2009-09-29 17:27:00,1.59365,1.59365,1.59305,1.59355,254700000.0
2009-09-29 17:28:00,1.59355,1.59355,1.59305,1.59305,189000000.0
2009-09-29 17:29:00,1.5931,1.59345,1.5928,1.59345,348200000.0
2009-09-29 17:30:00,1.59345,1.59395,1.59335,1.5936,248200000.0
2009-09-29 17:31:00,1.5937,1.59375,1.5934,1.59355,218400000.0
2009-09-29 17:32:00,1.59365,1.59365,1.5931,1.59315,163400000.0
2009-09-29 17:33:00,1.59315,1.5932,1.593,1.59305,258800000.0
2009-09-29 17:34:00,1.59305,1.59375,1.59305,1.5937,365499999.0
2009-09-29 17:35:00,1.5937,1.594,1.5936,1.59385,367800000.0
2009-09-29 17:36:00,1.59385,1.594,1.5937,1.5938,222800000.0
2009-09-29 17:37:00,1.5938,1.59385,1.5936,1.5936,154600000.0
2009-09-29 17:38:00,1.5936,1.5936,1.59275,1.59275,485700000.0
2009-09-29 17:39:00,1.59275,1.5928,1.59245,1.59265,298500000.0
2009-09-29 17:40:00,1.59265,1.59295,1.5926,1.59265,493900000.0
2009-09-29 17:41:00,1.59265,1.5932,1.59265,1.5927,344500000.0
2009-09-29 17:42:00,1.59275,1.59305,1.5927,1.5927,95700000.0
2009-09-29 17:43:00,1.5927,1.59275,1.59265,1.59265,178300000.0
2009-09-29 17:44:00,1.59265,1.5928,1.5925,1.59255,342000000.0
2009-09-29 17:45:00,1.5925,1.59285,1.59205,1.5921,433800000.0
2009-09-29 17:46:00,1.5921,1.5922,1.59155,1.59175,482200000.0
2009-09-29 17:47:00,1.59175,1.59215,1.59135,1.5914,416900000.0
2009-09-29 17:48:00,1.5913,1.5916,1.59105,1.5916,181600000.0
2009-09-29 17:49:00,1.5916,1.5919,1.59145,1.59175,211900000.0
2009-09-29 17:50:00,1.59175,1.59205,1.59175,1.592,100900000.0
2009-09-29 17:51:00,1.592,1.5921,1.5919,1.5919,118700000.0
2009-09-29 17:52:00,1.5919,1.59225,1.59155,1.59205,246000000.0
2009-09-29 17:53:00,1.5921,1.59225,1.59175,1.5919,236200000.0
2009-09-29 17:54:00,1.59195,1.59275,1.59195,1.59275,228300000.0
2009-09-29 17:55:00,1.59275,1.593,1.59215,1.59245,342500000.0
2009-09-29 17:56:00,1.59245,1.59255,1.5919,1.5924,255200000.0
2009-09-29 17:57:00,1.5924,1.5925,1.59165,1.59185,206900000.0
2009-09-29 17:58:00,1.59185,1.59235,1.59145,1.59215,457400000.0
2009-09-29 17:59:00,1.5922,1.59225,1.59185,1.59215,178300000.0
2009-09-29 18:00:00,1.59215,1.5925,1.59215,1.59235,234600000.0
2009-09-29 18:01:00,1.5924,1.59245,1.59225,1.59235,196700000.0
2009-09-29 18:02:00,1.59235,1.5926,1.5923,1.5923,137100000.0
2009-09-29 18:03:00,1.5923,1.5923,1.59185,1.59185,202700000.0
2009-09-29 18:04:00,1.5919,1.5919,1.5913,1.59165,460200000.0
2009-09-29 18:05:00,1.59165,1.59165,1.59065,1.59065,289800001.0
2009-09-29 18:06:00,1.5908,1.591,1.59055,1.5909,233800000.0
2009-09-29 18:07:00,1.5909,1.5913,1.5909,1.59115,133100000.0
2009-09-29 18:08:00,1.59115,1.5919,1.5911,1.59185,246400000.0
2009-09-29 18:09:00,1.5918,1.59215,1.59165,1.59205,354800000.0
2009-09-29 18:10:00,1.59205,1.59245,1.59195,1.5923,314700000.0
2009-09-29 18:11:00,1.59235,1.5924,1.592,1.5922,257400000.0
2009-09-29 18:12:00,1.5922,1.5924,1.5921,1.5922,273500000.0
2009-09-29 18:13:00,1.5922,1.5923,1.5914,1.5923,364200000.0
2009-09-29 18:14:00,1.59225,1.5933,1.59215,1.5932,349300000.0
2009-09-29 18:15:00,1.5932,1.5933,1.5927,1.59325,189400000.0
2009-09-29 18:16:00,1.59325,1.5938,1.5932,1.5936,255000000.0
2009-09-29 18:17:00,1.5936,1.59395,1.5935,1.59385,194100000.0
2009-09-29 18:18:00,1.59385,1.5939,1.59345,1.59375,201600000.0
2009-09-29 18:19:00,1.59375,1.59385,1.59335,1.59345,173200000.0
2009-09-29 18:20:00,1.59345,1.59365,1.593,1.5936,182500000.0
2009-09-29 18:21:00,1.59365,1.59385,1.59355,1.59375,187700000.0
2009-09-29 18:22:00,1.59375,1.59375,1.59315,1.59315,150300000.0
2009-09-29 18:23:00,1.59315,1.59315,1.59275,1.5929,231900000.0
2009-09-29 18:24:00,1.59295,1.59375,1.59295,1.59345,206400000.0
2009-09-29 18:25:00,1.59345,1.594,1.5934,1.594,122000000.0
2009-09-29 18:26:00,1.59405,1.59405,1.59355,1.59365,132200000.0
2009-09-29 18:27:00,1.5937,1.59435,1.5937,1.5943,136000000.0
2009-09-29 18:28:00,1.5943,1.5946,1.5942,1.59445,266500000.0
2009-09-29 18:29:00,1.5944,1.59445,1.59405,1.59415,262899999.0
2009-09-29 18:30:00,1.59425,1.59495,1.59425,1.5949,240100000.0
2009-09-29 18:31:00,1.5949,1.5952,1.59485,1.5949,271700000.0
2009-09-29 18:32:00,1.5949,1.5951,1.5949,1.5951,54400000.0
2009-09-29 18:33:00,1.5951,1.5955,1.59495,1.5955,506999999.0
2009-09-29 18:34:00,1.5955,1.59575,1.59495,1.59495,237200000.0
2009-09-29 18:35:00,1.5949,1.59535,1.5949,1.59505,201200000.0
2009-09-29 18:36:00,1.59505,1.5952,1.59485,1.59485,206100000.0
2009-09-29 18:37:00,1.595,1.59535,1.595,1.595,141300000.0
2009-09-29 18:38:00,1.59495,1.59505,1.59485,1.59485,97400000.0
2009-09-29 18:39:00,1.59485,1.5951,1.59475,1.595,83800000.0
2009-09-29 18:40:00,1.595,1.5951,1.595,1.59505,83400000.0
2009-09-29 18:41:00,1.59495,1.59505,1.5949,1.595,73700000.0
2009-09-29 18:42:00,1.595,1.595,1.5947,1.5947,66300000.0
2009-09-29 18:43:00,1.5947,1.5947,1.59455,1.5946,133000000.0
2009-09-29 18:44:00,1.5946,1.5946,1.59445,1.5945,72500000.0
2009-09-29 18:45:00,1.59455,1.59455,1.59425,1.59425,117000000.0
2009-09-29 18:46:00,1.59425,1.5946,1.59415,1.59455,144200000.0
2009-09-29 18:47:00,1.5946,1.59485,1.5942,1.59485,175800000.0
2009-09-29 18:48:00,1.5948,1.59535,1.5948,1.5951,152900000.0
2009-09-29 18:49:00,1.5951,1.59535,1.5951,1.59515,151500000.0
2009-09-29 18:50:00,1.5951,1.5951,1.59465,1.595,218800000.0
2009-09-29 18:51:00,1.595,1.59535,1.595,1.59535,235900000.0
2009-09-29 18:52:00,1.59535,1.59535,1.59485,1.59485,156300000.0
2009-09-29 18:53:00,1.59485,1.5955,1.5948,1.5953,227300000.0
2009-09-29 18:54:00,1.5953,1.5956,1.5951,1.5956,213200000.0
2009-09-29 18:55:00,1.59555,1.59555,1.5952,1.59545,189400000.0
2009-09-29 18:56:00,1.59545,1.59545,1.595,1.5951,164700000.0
2009-09-29 18:57:00,1.59505,1.59545,1.59505,1.5953,136300000.0
2009-09-29 18:58:00,1.59535,1.59535,1.5947,1.59515,177300000.0
2009-09-29 18:59:00,1.59515,1.59565,1.59515,1.59565,191500000.0
2009-09-29 19:00:00,1.59565,1.5958,1.5954,1.5956,250300000.0
2009-09-29 19:01:00,1.5956,1.5956,1.5951,1.5951,197100000.0
2009-09-29 19:02:00,1.5951,1.5951,1.59445,1.59455,133400000.0
2009-09-29 19:03:00,1.59465,1.5948,1.5941,1.59435,154600000.0
2009-09-29 19:04:00,1.5944,1.5944,1.5939,1.5942,209200000.0
2009-09-29 19:05:00,1.59425,1.5945,1.59425,1.59445,167500000.0
2009-09-29 19:06:00,1.5945,1.59455,1.59425,1.5943,98100000.0
2009-09-29 19:07:00,1.5943,1.5945,1.5942,1.5942,210000000.0
2009-09-29 19:08:00,1.5942,1.5944,1.59345,1.5935,229100000.0
2009-09-29 19:09:00,1.5935,1.5936,1.5934,1.5934,120100000.0
2009-09-29 19:10:00,1.5934,1.5939,1.5934,1.5939,82300000.0
2009-09-29 19:11:00,1.5939,1.5941,1.5939,1.59395,61700000.0
2009-09-29 19:12:00,1.5939,1.5939,1.59355,1.59355,127300000.0
2009-09-29 19:13:00,1.59355,1.59365,1.59325,1.59355,190800000.0
2009-09-29 19:14:00,1.59355,1.59355,1.5935,1.5935,57500000.0
2009-09-29 19:15:00,1.59355,1.59355,1.5935,1.5935,20400000.0
2009-09-29 19:16:00,1.5935,1.5935,1.59265,1.59265,127200000.0
2009-09-29 19:17:00,1.59275,1.5928,1.5927,1.59275,75400000.0
2009-09-29 19:18:00,1.59275,1.5929,1.59275,1.59285,77700000.0
2009-09-29 19:19:00,1.59285,1.5929,1.5927,1.5928,131800000.0
2009-09-29 19:20:00,1.59275,1.59295,1.5927,1.5927,78100000.0
2009-09-29 19:21:00,1.5927,1.5927,1.59235,1.5926,144400000.0
2009-09-29 19:22:00,1.5926,1.59265,1.59255,1.59265,88800000.0
2009-09-29 19:23:00,1.59265,1.59275,1.5926,1.5927,113300000.0
2009-09-29 19:24:00,1.5927,1.59295,1.5927,1.59295,63000000.0
2009-09-29 19:25:00,1.5929,1.5929,1.59245,1.59265,94800000.0
2009-09-29 19:26:00,1.59265,1.59275,1.5926,1.5926,72200000.0
2009-09-29 19:27:00,1.59265,1.59275,1.5926,1.59275,42500000.0
2009-09-29 19:28:00,1.5928,1.59395,1.5928,1.59385,254500000.0
2009-09-29 19:29:00,1.5939,1.59395,1.59335,1.5934,134400000.0
2009-09-29 19:30:00,1.5934,1.59345,1.593,1.59335,255200000.0
2009-09-29 19:31:00,1.59335,1.5938,1.59335,1.5938,102800000.0
2009-09-29 19:32:00,1.59365,1.59375,1.5935,1.5937,119600000.0
2009-09-29 19:33:00,1.5938,1.5938,1.59365,1.5937,73400000.0
2009-09-29 19:34:00,1.5937,1.5941,1.5937,1.5941,49300000.0
2009-09-29 19:35:00,1.5941,1.59415,1.5939,1.5941,138100000.0
2009-09-29 19:36:00,1.5941,1.5941,1.5933,1.594,185800000.0
2009-09-29 19:37:00,1.594,1.5946,1.594,1.59455,156400000.0
2009-09-29 19:38:00,1.59455,1.5946,1.594,1.5943,201900000.0
2009-09-29 19:39:00,1.5944,1.5945,1.59415,1.59435,156600000.0
2009-09-29 19:40:00,1.59435,1.5945,1.59425,1.59445,126000000.0
2009-09-29 19:41:00,1.5944,1.59445,1.59425,1.59435,82200000.0
2009-09-29 19:42:00,1.59435,1.5944,1.59395,1.5944,257900001.0
2009-09-29 19:43:00,1.5944,1.59455,1.5941,1.59425,127900000.0
2009-09-29 19:44:00,1.5943,1.5949,1.59425,1.59475,115300000.0
2009-09-29 19:45:00,1.5947,1.59495,1.5947,1.59495,138800000.0
2009-09-29 19:46:00,1.59495,1.59495,1.5948,1.59485,55900000.0
2009-09-29 19:47:00,1.59485,1.59485,1.5946,1.59465,119300000.0
2009-09-29 19:48:00,1.5946,1.5948,1.59455,1.59465,102400000.0
2009-09-29 19:49:00,1.5946,1.59475,1.59455,1.5946,104500000.0
2009-09-29 19:50:00,1.59465,1.59475,1.59465,1.59475,52100000.0
2009-09-29 19:51:00,1.59475,1.5954,1.5947,1.5954,91300000.0
2009-09-29 19:52:00,1.5954,1.59545,1.595,1.59545,218500000.0
2009-09-29 19:53:00,1.59535,1.5955,1.59495,1.5951,188100000.0
2009-09-29 19:54:00,1.5951,1.5951,1.5945,1.59475,140000000.0
2009-09-29 19:55:00,1.5948,1.59535,1.59475,1.59515,106300000.0
2009-09-29 19:56:00,1.59515,1.59515,1.59465,1.59465,89600000.0
2009-09-29 19:57:00,1.5947,1.59505,1.5945,1.59505,232300000.0
2009-09-29 19:58:00,1.59495,1.59525,1.59495,1.59495,109900000.0
2009-09-29 19:59:00,1.59495,1.59515,1.59475,1.5951,127200000.0
2009-09-29 20:00:00,1.5951,1.5953,1.59505,1.59505,100900000.0
2009-09-29 20:01:00,1.59505,1.59505,1.5946,1.59475,294100000.0
2009-09-29 20:02:00,1.59475,1.59475,1.5946,1.5946,86100000.0
2009-09-29 20:03:00,1.5946,1.595,1.5946,1.59475,166700000.0
2009-09-29 20:04:00,1.59475,1.59475,1.5943,1.5943,121700000.0
2009-09-29 20:05:00,1.5943,1.5946,1.59425,1.59435,125700000.0
2009-09-29 20:06:00,1.59445,1.59445,1.59425,1.5943,156800000.0
2009-09-29 20:07:00,1.5943,1.59435,1.5942,1.59435,82000000.0
2009-09-29 20:08:00,1.59435,1.5944,1.5943,1.5944,36400000.0
2009-09-29 20:09:00,1.5944,1.5944,1.5943,1.59435,133500000.0
2009-09-29 20:10:00,1.59435,1.59455,1.5943,1.59445,86400000.0
2009-09-29 20:11:00,1.59445,1.5945,1.5944,1.59445,40000000.0
2009-09-29 20:12:00,1.59445,1.59445,1.59435,1.5944,98700000.0
2009-09-29 20:13:00,1.5944,1.5945,1.5944,1.5945,61600000.0
2009-09-29 20:14:00,1.59455,1.59495,1.59455,1.59495,126300000.0
2009-09-29 20:15:00,1.59495,1.5951,1.59455,1.59455,105400000.0
2009-09-29 20:16:00,1.59455,1.5949,1.59455,1.5949,96000000.0
2009-09-29 20:17:00,1.5949,1.5949,1.59455,1.5946,108600000.0
2009-09-29 20:18:00,1.5946,1.5948,1.59445,1.5948,130600000.0
2009-09-29 20:19:00,1.5948,1.5948,1.5944,1.5946,147100000.0
2009-09-29 20:20:00,1.5946,1.59475,1.5944,1.59455,144200000.0
2009-09-29 20:21:00,1.59455,1.5947,1.59445,1.5945,103700000.0
2009-09-29 20:22:00,1.5945,1.5945,1.5941,1.59415,56800000.0
2009-09-29 20:23:00,1.5942,1.5942,1.5939,1.59415,118100000.0
2009-09-29 20:24:00,1.59405,1.5942,1.59395,1.59395,138000000.0
2009-09-29 20:25:00,1.594,1.59415,1.594,1.5941,41700000.0
2009-09-29 20:26:00,1.59405,1.5942,1.59395,1.5941,91800000.0
2009-09-29 20:27:00,1.5941,1.59445,1.59405,1.5941,173600000.0
2009-09-29 20:28:00,1.59415,1.5944,1.59385,1.59395,194300000.0
2009-09-29 20:29:00,1.59405,1.59425,1.5939,1.5941,131600000.0
2009-09-29 20:30:00,1.5941,1.5941,1.59385,1.59395,141000000.0
2009-09-29 20:31:00,1.59395,1.59455,1.59395,1.59415,187000000.0
2009-09-29 20:32:00,1.59415,1.59425,1.59405,1.59425,111400000.0
2009-09-29 20:33:00,1.59425,1.5943,1.59395,1.5942,184200000.0
2009-09-29 20:34:00,1.59415,1.5942,1.59395,1.59395,105400000.0
2009-09-29 20:35:00,1.59395,1.5942,1.59395,1.5941,206800000.0
2009-09-29 20:36:00,1.5941,1.59415,1.594,1.594,46000000.0
2009-09-29 20:37:00,1.594,1.5941,1.594,1.5941,81200000.0
2009-09-29 20:38:00,1.5941,1.59415,1.5941,1.5941,62400000.0
2009-09-29 20:39:00,1.59415,1.59415,1.5938,1.5938,71200000.0
2009-09-29 20:40:00,1.5938,1.59395,1.5936,1.5939,200500000.0
2009-09-29 20:41:00,1.5939,1.59415,1.5939,1.59395,73000000.0
2009-09-29 20:42:00,1.59395,1.59415,1.59395,1.59395,90800000.0
2009-09-29 20:43:00,1.59395,1.59395,1.59365,1.59365,92500000.0
2009-09-29 20:44:00,1.59365,1.59385,1.59355,1.5936,241000000.0
2009-09-29 20:45:00,1.59355,1.59395,1.5933,1.5936,198400000.0
2009-09-29 20:46:00,1.59355,1.59375,1.59355,1.59375,39400000.0
2009-09-29 20:47:00,1.5937,1.594,1.5937,1.5939,62300000.0
2009-09-29 20:48:00,1.59395,1.594,1.59385,1.594,65800000.0
2009-09-29 20:49:00,1.594,1.5942,1.5937,1.59395,75200000.0
2009-09-29 20:50:00,1.59395,1.59395,1.59375,1.59375,76000000.0
2009-09-29 20:51:00,1.59375,1.5939,1.5936,1.5939,54700000.0
2009-09-29 20:52:00,1.5939,1.5939,1.5936,1.59385,122400000.0
2009-09-29 20:53:00,1.59365,1.5937,1.59365,1.5937,53500000.0
2009-09-29 20:54:00,1.59375,1.5938,1.5936,1.59375,65000000.0
2009-09-29 20:55:00,1.59385,1.594,1.5937,1.5938,100400000.0
2009-09-29 20:56:00,1.5938,1.59405,1.5938,1.594,164300000.0
2009-09-29 20:57:00,1.594,1.59435,1.594,1.59435,196900000.0
2009-09-29 20:58:00,1.59435,1.59435,1.59405,1.5942,275900000.0
2009-09-29 20:59:00,1.5942,1.59435,1.594,1.5943,218500000.0
2009-09-29 21:00:00,1.59435,1.59445,1.59425,1.59435,194900000.0
2009-09-29 21:01:00,1.5944,1.59485,1.5944,1.59485,256900000.0
2009-09-29 21:02:00,1.59485,1.5949,1.59465,1.5947,223700000.0
2009-09-29 21:03:00,1.5947,1.5948,1.5947,1.59475,44000000.0
2009-09-29 21:04:00,1.5948,1.5949,1.59465,1.59475,61800000.0
2009-09-29 21:05:00,1.5947,1.59475,1.5947,1.59475,49400000.0
2009-09-29 21:06:00,1.5947,1.59485,1.59465,1.5948,87000000.0
2009-09-29 21:07:00,1.59485,1.59485,1.59465,1.59465,103200000.0
2009-09-29 21:08:00,1.59465,1.59465,1.59465,1.59465,38400000.0
2009-09-29 21:09:00,1.59465,1.5947,1.59455,1.5947,35600000.0
2009-09-29 21:10:00,1.5947,1.59475,1.59465,1.5947,80700000.0
2009-09-29 21:11:00,1.59475,1.5948,1.59465,1.59475,62900000.0
2009-09-29 21:12:00,1.59475,1.5948,1.5947,1.5948,74200000.0
2009-09-29 21:13:00,1.59475,1.5948,1.5946,1.59465,80400000.0
2009-09-29 21:14:00,1.59465,1.59475,1.59465,1.59465,91900000.0
2009-09-29 21:15:00,1.5947,1.59475,1.5944,1.5944,119000000.0
2009-09-29 21:16:00,1.59435,1.59435,1.59425,1.5943,52500000.0
2009-09-29 21:17:00,1.5943,1.5944,1.5943,1.5943,42200000.0
2009-09-29 21:18:00,1.5943,1.59475,1.59425,1.5947,70700000.0
2009-09-29 21:19:00,1.5947,1.59475,1.59465,1.59465,36600000.0
2009-09-29 21:20:00,1.59465,1.5947,1.59465,1.5947,14400000.0
2009-09-29 21:21:00,1.59465,1.5947,1.5946,1.5947,11400000.0
2009-09-29 21:22:00,1.59475,1.59485,1.59475,1.5948,70400000.0
2009-09-29 21:23:00,1.59485,1.595,1.5948,1.595,46800000.0
2009-09-29 21:24:00,1.595,1.5951,1.59495,1.5951,28700000.0
2009-09-29 21:25:00,1.5951,1.5952,1.5951,1.59515,18800000.0
2009-09-29 21:26:00,1.59515,1.59525,1.59515,1.5952,29500000.0
2009-09-29 21:27:00,1.5952,1.5954,1.5952,1.59535,57300000.0
2009-09-29 21:28:00,1.59535,1.59535,1.59515,1.5953,43200000.0
2009-09-29 21:29:00,1.59515,1.59535,1.5951,1.5953,219500000.0
2009-09-29 21:30:00,1.5952,1.59535,1.59515,1.5952,99400000.0
2009-09-29 21:31:00,1.59495,1.595,1.59475,1.59475,124800000.0
2009-09-29 21:32:00,1.5948,1.5948,1.59455,1.59465,127200000.0
2009-09-29 21:33:00,1.59465,1.5947,1.5946,1.59465,62100000.0
2009-09-29 21:34:00,1.59465,1.59475,1.59465,1.5947,31000000.0
2009-09-29 21:35:00,1.59465,1.59465,1.59445,1.59455,85900000.0
2009-09-29 21:36:00,1.59455,1.5947,1.59455,1.59465,27000000.0
2009-09-29 21:37:00,1.5947,1.5948,1.59455,1.5946,123000000.0
2009-09-29 21:38:00,1.5946,1.59465,1.5946,1.5946,27600000.0
2009-09-29 21:39:00,1.59465,1.59475,1.5946,1.59465,47000000.0
2009-09-29 21:40:00,1.59465,1.5947,1.59465,1.59465,13600000.0
2009-09-29 21:41:00,1.59465,1.5948,1.5946,1.59475,89800000.0
2009-09-29 21:42:00,1.59475,1.59485,1.59465,1.59485,112200000.0
2009-09-29 21:43:00,1.5948,1.59485,1.5947,1.59475,173600000.0
2009-09-29 21:44:00,1.5947,1.59525,1.5947,1.59525,114000000.0
2009-09-29 21:45:00,1.59525,1.59535,1.59495,1.5953,221600000.0
2009-09-29 21:46:00,1.5953,1.59545,1.59525,1.5953,167600000.0
2009-09-29 21:47:00,1.5953,1.59535,1.59505,1.59515,137500000.0
2009-09-29 21:48:00,1.59515,1.59515,1.59495,1.5951,129800000.0
2009-09-29 21:49:00,1.59505,1.5952,1.595,1.59505,188900000.0
2009-09-29 21:50:00,1.59505,1.59515,1.595,1.595,100600000.0
2009-09-29 21:51:00,1.595,1.59515,1.5949,1.5951,160200000.0
2009-09-29 21:52:00,1.59505,1.59515,1.59485,1.59505,128000000.0
2009-09-29 21:53:00,1.59505,1.59505,1.59475,1.59475,117100000.0
2009-09-29 21:54:00,1.5947,1.5949,1.59465,1.59475,99800000.0
2009-09-29 21:55:00,1.59475,1.59475,1.59475,1.59475,97000000.0
2009-09-29 21:56:00,1.59475,1.5948,1.59465,1.59465,137900000.0
2009-09-29 21:57:00,1.59465,1.5947,1.59455,1.5946,137100000.0
2009-09-29 21:58:00,1.5947,1.5949,1.5947,1.59485,84400000.0
2009-09-29 21:59:00,1.59485,1.59495,1.5947,1.5948,59300000.0
2009-09-29 22:00:00,1.5948,1.59495,1.59455,1.5946,130100000.0
2009-09-29 22:01:00,1.5946,1.5946,1.59455,1.5946,47800000.0
2009-09-29 22:02:00,1.5946,1.5948,1.5945,1.5945,61400000.0
2009-09-29 22:03:00,1.5945,1.59455,1.5944,1.59455,19600000.0
2009-09-29 22:04:00,1.5946,1.59465,1.5945,1.59465,57200000.0
2009-09-29 22:05:00,1.59465,1.5948,1.5946,1.5948,61800000.0
2009-09-29 22:06:00,1.5948,1.59515,1.5948,1.59515,45800000.0
2009-09-29 22:07:00,1.5951,1.5952,1.59495,1.59505,45460000.0
2009-09-29 22:08:00,1.59505,1.5951,1.595,1.595,12200000.0
2009-09-29 22:09:00,1.595,1.595,1.59465,1.5948,41500000.0
2009-09-29 22:10:00,1.5947,1.595,1.5947,1.5949,96000000.0
2009-09-29 22:11:00,1.5949,1.5952,1.5949,1.595,27200000.0
2009-09-29 22:12:00,1.595,1.5951,1.595,1.59505,12800000.0
2009-09-29 22:13:00,1.595,1.5951,1.595,1.595,49900000.0
2009-09-29 22:14:00,1.595,1.5956,1.595,1.59535,112600000.0
2009-09-29 22:15:00,1.5953,1.5954,1.5953,1.5954,11000000.0
2009-09-29 22:16:00,1.5954,1.5954,1.5954,1.5954,6000000.0
2009-09-29 22:17:00,1.5954,1.59545,1.59535,1.59545,15400000.0
2009-09-29 22:18:00,1.5954,1.5954,1.59535,1.59535,9000000.0
2009-09-29 22:19:00,1.59535,1.59535,1.59525,1.5953,72700000.0
2009-09-29 22:20:00,1.5953,1.5953,1.59525,1.5953,48200000.0
2009-09-29 22:21:00,1.5953,1.5954,1.5953,1.59535,20900000.0
2009-09-29 22:22:00,1.5954,1.5955,1.59535,1.59535,28200000.0
2009-09-29 22:23:00,1.5954,1.5954,1.59515,1.5953,46900000.0
2009-09-29 22:24:00,1.5953,1.5953,1.59505,1.59505,13000000.0
2009-09-29 22:25:00,1.5951,1.5952,1.595,1.59505,49700000.0
2009-09-29 22:26:00,1.59505,1.59535,1.59505,1.5953,34000000.0
2009-09-29 22:27:00,1.5953,1.5954,1.59525,1.59525,23700000.0
2009-09-29 22:28:00,1.5954,1.5954,1.5953,1.59535,5000000.0
2009-09-29 22:29:00,1.59535,1.5956,1.59535,1.5956,38800000.0
2009-09-29 22:30:00,1.5957,1.5957,1.59565,1.59565,4000000.0
2009-09-29 22:31:00,1.59565,1.59575,1.59565,1.5957,35500000.0
2009-09-29 22:32:00,1.59565,1.5957,1.59565,1.5957,13400000.0
2009-09-29 22:33:00,1.5957,1.59575,1.59565,1.59565,7200000.0
2009-09-29 22:34:00,1.5956,1.5956,1.59545,1.59545,37300000.0
2009-09-29 22:35:00,1.5955,1.59555,1.59545,1.5955,48200000.0
2009-09-29 22:36:00,1.5955,1.5955,1.5955,1.5955,14800000.0
2009-09-29 22:37:00,1.5955,1.5955,1.5955,1.5955,15800000.0
2009-09-29 22:38:00,1.5955,1.5955,1.5955,1.5955,29200000.0
2009-09-29 22:39:00,1.59555,1.5956,1.5954,1.59555,22400000.0
2009-09-29 22:40:00,1.59545,1.5956,1.59545,1.59555,31200000.0
2009-09-29 22:41:00,1.59555,1.59555,1.5955,1.5955,11700000.0
2009-09-29 22:42:00,1.5955,1.59555,1.5955,1.59555,14000000.0
2009-09-29 22:43:00,1.59555,1.59555,1.5954,1.59545,40800000.0
2009-09-29 22:44:00,1.5954,1.59565,1.5954,1.5955,50500000.0
2009-09-29 22:45:00,1.5955,1.59565,1.5954,1.59565,32400000.0
2009-09-29 22:46:00,1.59565,1.59585,1.5956,1.5957,15800000.0
2009-09-29 22:47:00,1.5959,1.5961,1.59575,1.59605,61600000.0
2009-09-29 22:48:00,1.596,1.59605,1.5957,1.59575,46200000.0
2009-09-29 22:49:00,1.5958,1.5959,1.5958,1.5959,9600000.0
2009-09-29 22:50:00,1.59585,1.596,1.59585,1.5959,27400000.0
2009-09-29 22:51:00,1.5959,1.5959,1.59585,1.59585,4800000.0
2009-09-29 22:52:00,1.59585,1.596,1.59575,1.59575,20100000.0
2009-09-29 22:53:00,1.5957,1.5957,1.59565,1.5957,26900000.0
2009-09-29 22:54:00,1.5957,1.59585,1.59565,1.5958,22600000.0
2009-09-29 22:55:00,1.5958,1.5959,1.5958,1.5959,11600000.0
2009-09-29 22:56:00,1.5959,1.596,1.59575,1.5958,66900000.0
2009-09-29 22:57:00,1.5958,1.5958,1.5958,1.5958,12000000.0
2009-09-29 22:58:00,1.5958,1.596,1.59565,1.59595,81400000.0
2009-09-29 22:59:00,1.5959,1.5961,1.5958,1.5961,55800000.0
2009-09-29 23:00:00,1.596,1.5965,1.5953,1.59545,28000000.0
2009-09-29 23:01:00,1.59525,1.59545,1.59525,1.59545,31000000.0
2009-09-29 23:02:00,1.59545,1.59545,1.59545,1.59545,1000000.0
2009-09-29 23:03:00,1.5954,1.59545,1.5953,1.5954,55800000.0
2009-09-29 23:04:00,1.5954,1.5954,1.5954,1.5954,12800000.0
2009-09-29 23:05:00,1.5954,1.5957,1.5954,1.5956,22000000.0
2009-09-29 23:06:00,1.59565,1.59565,1.5955,1.5955,6300000.0
2009-09-29 23:07:00,1.5955,1.5956,1.59545,1.5955,44600000.0
2009-09-29 23:08:00,1.59555,1.59565,1.59555,1.59555,20500000.0
2009-09-29 23:09:00,1.59555,1.59565,1.59555,1.5956,47800000.0
2009-09-29 23:10:00,1.5956,1.59565,1.59545,1.59565,29200000.0
2009-09-29 23:11:00,1.59565,1.5957,1.59555,1.59555,36700000.0
2009-09-29 23:12:00,1.59555,1.5956,1.59555,1.5956,8300000.0
2009-09-29 23:13:00,1.5956,1.5957,1.59555,1.59555,15200000.0
2009-09-29 23:14:00,1.59565,1.5958,1.5956,1.59575,6000000.0
2009-09-29 23:15:00,1.59575,1.5958,1.5957,1.59575,13600000.0
2009-09-29 23:16:00,1.59595,1.596,1.5959,1.596,7000000.0
2009-09-29 23:17:00,1.596,1.5966,1.5959,1.59605,39600000.0
2009-09-29 23:18:00,1.59605,1.59605,1.5959,1.596,66800000.0
2009-09-29 23:19:00,1.596,1.596,1.596,1.596,29600000.0
2009-09-29 23:20:00,1.596,1.596,1.596,1.596,43000000.0
2009-09-29 23:21:00,1.596,1.596,1.5956,1.59565,64900000.0
2009-09-29 23:22:00,1.59575,1.59585,1.59565,1.59575,54500000.0
2009-09-29 23:23:00,1.59585,1.59595,1.5958,1.59595,27200000.0
2009-09-29 23:24:00,1.59595,1.59595,1.5959,1.5959,2000000.0
2009-09-29 23:25:00,1.5958,1.5958,1.5957,1.5957,13700000.0
2009-09-29 23:26:00,1.5957,1.5957,1.59565,1.5957,6000000.0
2009-09-29 23:27:00,1.5957,1.59575,1.5957,1.59575,2000000.0
2009-09-29 23:28:00,1.59575,1.5958,1.5956,1.5956,14200000.0
2009-09-29 23:29:00,1.59565,1.59565,1.59565,1.59565,1000000.0
2009-09-29 23:30:00,1.59555,1.59565,1.59555,1.5956,41000000.0
2009-09-29 23:31:00,1.59555,1.5956,1.59555,1.5956,2000000.0
2009-09-29 23:32:00,1.5956,1.5956,1.5955,1.5955,10500000.0
2009-09-29 23:33:00,1.59555,1.5956,1.59555,1.5956,13500000.0
2009-09-29 23:34:00,1.59555,1.59555,1.5955,1.59555,51000000.0
2009-09-29 23:35:00,1.5955,1.59555,1.5955,1.59555,39300000.0
2009-09-29 23:36:00,1.59555,1.59555,1.59555,1.59555,18100000.0
2009-09-29 23:37:00,1.59555,1.5956,1.59555,1.59555,37300000.0
2009-09-29 23:38:00,1.59555,1.59555,1.59555,1.59555,8600000.0
2009-09-29 23:39:00,1.59555,1.59555,1.59555,1.59555,16800000.0
2009-09-29 23:40:00,1.59555,1.5956,1.59555,1.5956,4000000.0
2009-09-29 23:41:00,1.5956,1.5957,1.5956,1.5957,15200000.0
2009-09-29 23:42:00,1.59575,1.59575,1.5957,1.5957,22600000.0
2009-09-29 23:43:00,1.5957,1.59575,1.5957,1.5957,8300000.0
2009-09-29 23:44:00,1.5957,1.5957,1.5957,1.5957,6200000.0
2009-09-29 23:45:00,1.5957,1.5957,1.5957,1.5957,3500000.0
2009-09-29 23:46:00,1.5957,1.5957,1.5957,1.5957,9300000.0
2009-09-29 23:47:00,1.5955,1.59552,1.59547,1.59552,72400000.0
2009-09-29 23:48:00,1.5957,1.5957,1.59565,1.59565,5500000.0
2009-09-29 23:49:00,1.59565,1.59565,1.59565,1.59565,1000000.0
2009-09-29 23:50:00,1.59565,1.59565,1.5956,1.5956,10000000.0
2009-09-29 23:51:00,1.59565,1.59565,1.59565,1.59565,9700000.0
2009-09-29 23:52:00,1.59565,1.59565,1.59565,1.59565,6600000.0
2009-09-29 23:53:00,1.59558,1.5957,1.59555,1.59556,45500000.0
2009-09-29 23:54:00,1.59567,1.59571,1.59562,1.59562,56500000.0
2009-09-29 23:55:00,1.59565,1.59565,1.59565,1.59565,2100000.0
2009-09-29 23:56:00,1.59565,1.59565,1.59565,1.59565,1700000.0
2009-09-29 23:57:00,1.5958,1.5958,1.5958,1.5958,9800000.0
2009-09-29 23:58:00,1.59575,1.59575,1.59575,1.59575,6400000.0
2009-09-29 23:59:00,1.59575,1.59575,1.59575,1.59575,16100000.0
2009-09-30 00:00:00,1.59575,1.5958,1.5957,1.59575,50500000.0
2009-09-30 00:01:00,1.5958,1.5958,1.5958,1.5958,1000000.0
2009-09-30 00:02:00,1.5957,1.5958,1.59565,1.59565,6000000.0
2009-09-30 00:03:00,1.5956,1.5956,1.59555,1.5956,20600000.0
2009-09-30 00:04:00,1.5956,1.59565,1.5956,1.59565,4000000.0
2009-09-30 00:05:00,1.59534,1.59558,1.59534,1.59544,76200000.0
2009-09-30 00:06:00,1.59555,1.59555,1.59555,1.59555,5200000.0
2009-09-30 00:07:00,1.59555,1.59555,1.59555,1.59555,5200000.0
2009-09-30 00:08:00,1.59555,1.59565,1.59555,1.59565,27200000.0
2009-09-30 00:09:00,1.5956,1.5956,1.5956,1.5956,14000000.0
2009-09-30 00:10:00,1.5956,1.5956,1.5956,1.5956,1000000.0
2009-09-30 00:11:00,1.5956,1.5956,1.5956,1.5956,1000000.0
2009-09-30 00:12:00,1.59515,1.59536,1.59515,1.59529,22300000.0
2009-09-30 00:13:00,1.5956,1.5956,1.5956,1.5956,3000000.0
2009-09-30 00:14:00,1.5956,1.5956,1.5956,1.5956,15000000.0
2009-09-30 00:15:00,1.59545,1.5955,1.59545,1.5955,22400000.0
2009-09-30 00:16:00,1.5955,1.59555,1.5955,1.59555,24000000.0
2009-09-30 00:17:00,1.59555,1.59565,1.5955,1.59555,23200000.0
2009-09-30 00:18:00,1.59555,1.59565,1.5952,1.59525,46800000.0
2009-09-30 00:19:00,1.59525,1.5953,1.59525,1.5953,3000000.0
2009-09-30 00:20:00,1.5953,1.59545,1.59515,1.59515,25400000.0
2009-09-30 00:21:00,1.59515,1.5952,1.59515,1.5952,5000000.0
2009-09-30 00:22:00,1.5951,1.5951,1.5951,1.5951,4800000.0
2009-09-30 00:23:00,1.5951,1.5951,1.5951,1.5951,7600000.0
2009-09-30 00:24:00,1.5951,1.5951,1.5951,1.5951,2400000.0
2009-09-30 00:25:00,1.5951,1.5951,1.5951,1.5951,12400000.0
2009-09-30 00:26:00,1.5951,1.5952,1.5951,1.5952,7000000.0
2009-09-30 00:27:00,1.59525,1.59525,1.59525,1.59525,1000000.0
2009-09-30 00:28:00,1.59535,1.59535,1.5953,1.59535,4000000.0
2009-09-30 00:29:00,1.59525,1.59525,1.59525,1.59525,4800000.0
2009-09-30 00:30:00,1.5953,1.59535,1.5953,1.59535,7200000.0
2009-09-30 00:31:00,1.59535,1.5956,1.59535,1.5956,17600000.0
2009-09-30 00:32:00,1.5955,1.5955,1.5954,1.5955,6000000.0
2009-09-30 00:33:00,1.5954,1.59545,1.59535,1.5954,20000000.0
2009-09-30 00:34:00,1.5954,1.59545,1.5954,1.59545,13300000.0
2009-09-30 00:35:00,1.59545,1.59545,1.59545,1.59545,24700000.0
2009-09-30 00:36:00,1.59545,1.59545,1.59545,1.59545,11200000.0
2009-09-30 00:37:00,1.59545,1.59555,1.59545,1.59555,4800000.0
2009-09-30 00:38:00,1.5955,1.59555,1.59545,1.59555,7800000.0
2009-09-30 00:39:00,1.59555,1.59575,1.59555,1.59565,7200000.0
2009-09-30 00:40:00,1.59565,1.59565,1.5956,1.5956,18400000.0
2009-09-30 00:41:00,1.5956,1.59565,1.5956,1.59565,8000000.0
2009-09-30 00:42:00,1.59565,1.59565,1.59555,1.59565,21100000.0
2009-09-30 00:43:00,1.59555,1.5956,1.59555,1.5956,11300000.0
2009-09-30 00:44:00,1.5956,1.5956,1.59555,1.59555,16200000.0
2009-09-30 00:45:00,1.59555,1.5957,1.59555,1.5956,35600000.0
2009-09-30 00:46:00,1.5956,1.5956,1.5956,1.5956,2400000.0
2009-09-30 00:47:00,1.5956,1.59565,1.5956,1.59565,6400000.0
2009-09-30 00:48:00,1.5956,1.59565,1.5956,1.59565,3400000.0
2009-09-30 00:49:00,1.5956,1.5956,1.5956,1.5956,2400000.0
2009-09-30 00:50:00,1.59565,1.5957,1.59565,1.59565,6000000.0
2009-09-30 00:51:00,1.5956,1.5956,1.5956,1.5956,2400000.0
2009-09-30 00:52:00,1.5956,1.59575,1.5956,1.59575,14000000.0
2009-09-30 00:53:00,1.59575,1.5962,1.59575,1.5962,35700000.0
2009-09-30 00:54:00,1.5961,1.59617,1.5961,1.59615,28000000.0
2009-09-30 00:55:00,1.59605,1.59645,1.59605,1.59645,45300000.0
2009-09-30 00:56:00,1.59645,1.5969,1.59625,1.5968,45500000.0
2009-09-30 00:57:00,1.5968,1.5968,1.5966,1.5967,23400000.0
2009-09-30 00:58:00,1.5967,1.5967,1.59635,1.5966,68700000.0
2009-09-30 00:59:00,1.5966,1.5966,1.59645,1.5965,17600000.0
2009-09-30 01:00:00,1.5965,1.59655,1.59625,1.5963,84100000.0
2009-09-30 01:01:00,1.59635,1.5969,1.59635,1.5969,52200000.0
2009-09-30 01:02:00,1.59695,1.5971,1.59685,1.597,110000000.0
2009-09-30 01:03:00,1.597,1.59705,1.59685,1.5969,101100000.0
2009-09-30 01:04:00,1.59685,1.59705,1.59685,1.59695,17500000.0
2009-09-30 01:05:00,1.59705,1.5971,1.59685,1.59685,112100000.0
2009-09-30 01:06:00,1.59685,1.59695,1.59685,1.59685,33400000.0
2009-09-30 01:07:00,1.59685,1.59695,1.59635,1.5964,31000000.0
2009-09-30 01:08:00,1.59645,1.59645,1.59585,1.59625,44700000.0
2009-09-30 01:09:00,1.59625,1.59625,1.5956,1.59565,35600000.0
2009-09-30 01:10:00,1.59565,1.59605,1.59565,1.59605,31000000.0
2009-09-30 01:11:00,1.59605,1.59625,1.59605,1.5961,15000000.0
2009-09-30 01:12:00,1.59581,1.59598,1.59577,1.59589,22400000.0
2009-09-30 01:13:00,1.5961,1.5961,1.596,1.596,10400000.0
2009-09-30 01:14:00,1.5959,1.5961,1.59585,1.59605,25400000.0
2009-09-30 01:15:00,1.59605,1.59625,1.59605,1.59625,71700000.0
2009-09-30 01:16:00,1.59615,1.59615,1.5959,1.596,54000000.0
2009-09-30 01:17:00,1.59595,1.59595,1.59595,1.59595,3000000.0
2009-09-30 01:18:00,1.59585,1.59605,1.59585,1.59605,26700000.0
2009-09-30 01:19:00,1.596,1.59605,1.596,1.59605,9000000.0
2009-09-30 01:20:00,1.5962,1.59625,1.5961,1.59615,11600000.0
2009-09-30 01:21:00,1.59615,1.59615,1.5961,1.5961,8000000.0
2009-09-30 01:22:00,1.59605,1.59615,1.59605,1.5961,21100000.0
2009-09-30 01:23:00,1.5961,1.59615,1.5961,1.59615,7000000.0
2009-09-30 01:24:00,1.5961,1.59615,1.596,1.59605,20200000.0
2009-09-30 01:25:00,1.59605,1.5964,1.59605,1.5964,21800000.0
2009-09-30 01:26:00,1.59645,1.59655,1.59595,1.59615,61000000.0
2009-09-30 01:27:00,1.59615,1.59615,1.59605,1.59605,24200000.0
2009-09-30 01:28:00,1.59615,1.59615,1.59605,1.59605,4000000.0
2009-09-30 01:29:00,1.5961,1.5961,1.59605,1.59605,4000000.0
2009-09-30 01:30:00,1.59605,1.59605,1.59585,1.59585,12000000.0
2009-09-30 01:31:00,1.5959,1.59605,1.5957,1.5957,51600000.0
2009-09-30 01:32:00,1.5957,1.59575,1.5957,1.5957,22200000.0
2009-09-30 01:33:00,1.5957,1.59575,1.5957,1.5957,17600000.0
2009-09-30 01:34:00,1.5957,1.59575,1.59555,1.59575,40000000.0
2009-09-30 01:35:00,1.5957,1.5959,1.5957,1.5959,10200000.0
2009-09-30 01:36:00,1.5959,1.59595,1.59585,1.59585,12000000.0
2009-09-30 01:37:00,1.59585,1.59605,1.59585,1.596,9000000.0
2009-09-30 01:38:00,1.5959,1.59625,1.5959,1.5961,39100000.0
2009-09-30 01:39:00,1.59615,1.5964,1.59605,1.59615,34400000.0
2009-09-30 01:40:00,1.59625,1.59675,1.59625,1.5966,58100000.0
2009-09-30 01:41:00,1.59655,1.5966,1.59655,1.5966,5600000.0
2009-09-30 01:42:00,1.5966,1.5966,1.5966,1.5966,2800000.0
2009-09-30 01:43:00,1.5966,1.59675,1.5964,1.59675,46800000.0
2009-09-30 01:44:00,1.59675,1.59685,1.59675,1.59675,17300000.0
2009-09-30 01:45:00,1.59675,1.59675,1.5967,1.5967,5400000.0
2009-09-30 01:46:00,1.5967,1.5968,1.5967,1.5968,16400000.0
2009-09-30 01:47:00,1.5968,1.5972,1.5968,1.59715,39400000.0
2009-09-30 01:48:00,1.59715,1.59715,1.59705,1.5971,17000000.0
2009-09-30 01:49:00,1.59705,1.5971,1.597,1.597,6000000.0
2009-09-30 01:50:00,1.59705,1.59715,1.59705,1.59715,15800000.0
2009-09-30 01:51:00,1.5972,1.5973,1.5971,1.59715,60000000.0
2009-09-30 01:52:00,1.59725,1.5973,1.5971,1.5973,30000000.0
2009-09-30 01:53:00,1.59735,1.59735,1.59725,1.59725,56800000.0
2009-09-30 01:54:00,1.5973,1.5974,1.5973,1.59735,20400000.0
2009-09-30 01:55:00,1.59735,1.59775,1.5973,1.5973,124600000.0
2009-09-30 01:56:00,1.5973,1.5973,1.597,1.5971,40400000.0
2009-09-30 01:57:00,1.5971,1.59725,1.5969,1.59695,63400000.0
2009-09-30 01:58:00,1.59685,1.59695,1.59655,1.59655,32300000.0
2009-09-30 01:59:00,1.59655,1.59685,1.59655,1.59685,45200000.0
2009-09-30 02:00:00,1.5968,1.59685,1.5966,1.59685,50600000.0
2009-09-30 02:01:00,1.5968,1.59685,1.59655,1.5966,33100000.0
2009-09-30 02:02:00,1.5967,1.5967,1.5966,1.5966,15000000.0
2009-09-30 02:03:00,1.59665,1.59665,1.59655,1.59655,7000000.0
2009-09-30 02:04:00,1.59645,1.5965,1.59645,1.5965,68100000.0
2009-09-30 02:05:00,1.5965,1.59665,1.59635,1.59655,48600000.0
2009-09-30 02:06:00,1.59655,1.5968,1.5965,1.5965,32800000.0
2009-09-30 02:07:00,1.5965,1.59655,1.59645,1.59655,32000000.0
2009-09-30 02:08:00,1.5966,1.5968,1.5964,1.5965,83900000.0
2009-09-30 02:09:00,1.5965,1.5967,1.5965,1.59655,36400000.0
2009-09-30 02:10:00,1.5966,1.59665,1.5966,1.59665,11200000.0
2009-09-30 02:11:00,1.59665,1.59745,1.59665,1.59745,93000000.0
2009-09-30 02:12:00,1.59745,1.5976,1.5974,1.5976,27000000.0
2009-09-30 02:13:00,1.5976,1.59765,1.59745,1.59755,59300000.0
2009-09-30 02:14:00,1.5976,1.5977,1.59755,1.59765,76600000.0
2009-09-30 02:15:00,1.59765,1.59765,1.59755,1.5976,42600000.0
2009-09-30 02:16:00,1.59765,1.59795,1.5976,1.59785,166900000.0
2009-09-30 02:17:00,1.59785,1.59795,1.5974,1.5976,122300000.0
2009-09-30 02:18:00,1.59755,1.59765,1.5972,1.59735,70300000.0
2009-09-30 02:19:00,1.5974,1.59815,1.59735,1.5981,76800000.0
2009-09-30 02:20:00,1.59805,1.5982,1.59805,1.5981,65800000.0
2009-09-30 02:21:00,1.5981,1.59845,1.598,1.59825,122000000.0
2009-09-30 02:22:00,1.59825,1.5983,1.59785,1.59815,77700000.0
2009-09-30 02:23:00,1.59815,1.59815,1.598,1.598,27200000.0
2009-09-30 02:24:00,1.598,1.598,1.59785,1.5979,15400000.0
2009-09-30 02:25:00,1.5979,1.5988,1.59785,1.5986,100000000.0
2009-09-30 02:26:00,1.59865,1.5987,1.59855,1.5986,44600000.0
2009-09-30 02:27:00,1.5986,1.5987,1.59835,1.59835,46600000.0
2009-09-30 02:28:00,1.59835,1.5988,1.59835,1.5988,61600000.0
2009-09-30 02:29:00,1.59875,1.59885,1.5987,1.5987,33900000.0
2009-09-30 02:30:00,1.5987,1.59885,1.5987,1.59875,34100000.0
2009-09-30 02:31:00,1.59875,1.59875,1.59855,1.59875,55600000.0
2009-09-30 02:32:00,1.59875,1.5989,1.59875,1.59885,31400000.0
2009-09-30 02:33:00,1.5988,1.5988,1.59875,1.59875,18300000.0
2009-09-30 02:34:00,1.59865,1.5987,1.5985,1.5985,43800000.0
2009-09-30 02:35:00,1.5985,1.59855,1.59825,1.5984,36500000.0
2009-09-30 02:36:00,1.59835,1.5984,1.59825,1.5983,20600000.0
2009-09-30 02:37:00,1.59825,1.59835,1.59815,1.59825,24700000.0
2009-09-30 02:38:00,1.5983,1.59865,1.59825,1.5986,71000000.0
2009-09-30 02:39:00,1.5986,1.59875,1.59855,1.59855,16200000.0
2009-09-30 02:40:00,1.5986,1.5987,1.5981,1.5983,50400000.0
2009-09-30 02:41:00,1.5983,1.5985,1.5978,1.59795,51400000.0
2009-09-30 02:42:00,1.59795,1.598,1.59755,1.5977,43400000.0
2009-09-30 02:43:00,1.59755,1.59785,1.5975,1.5976,43700000.0
2009-09-30 02:44:00,1.5976,1.59765,1.5972,1.5974,57400000.0
2009-09-30 02:45:00,1.5974,1.5976,1.59725,1.59725,43600000.0
2009-09-30 02:46:00,1.59705,1.5973,1.59675,1.5973,118500000.0
2009-09-30 02:47:00,1.59725,1.5974,1.59725,1.59725,37900000.0
2009-09-30 02:48:00,1.59735,1.5975,1.59735,1.59745,23600000.0
2009-09-30 02:49:00,1.59745,1.5978,1.5974,1.59765,45600000.0
2009-09-30 02:50:00,1.59765,1.59765,1.5973,1.59735,22200000.0
2009-09-30 02:51:00,1.59745,1.59755,1.59735,1.5975,44200000.0
2009-09-30 02:52:00,1.59755,1.5976,1.59735,1.59745,40600000.0
2009-09-30 02:53:00,1.59745,1.59755,1.59745,1.5975,32200000.0
2009-09-30 02:54:00,1.5976,1.5978,1.59715,1.59715,128100000.0
2009-09-30 02:55:00,1.59705,1.59755,1.59705,1.59745,90900000.0
2009-09-30 02:56:00,1.59745,1.59745,1.59725,1.59725,77300000.0
2009-09-30 02:57:00,1.59725,1.59745,1.59715,1.59715,94200000.0
2009-09-30 02:58:00,1.59715,1.5974,1.59705,1.59725,84200000.0
2009-09-30 02:59:00,1.5973,1.59785,1.59725,1.59775,60500000.0
2009-09-30 03:00:00,1.5978,1.5983,1.59775,1.59815,63600000.0
2009-09-30 03:01:00,1.5981,1.59835,1.5981,1.59815,45700000.0
2009-09-30 03:02:00,1.59825,1.59825,1.59815,1.5982,47100000.0
2009-09-30 03:03:00,1.5982,1.59865,1.5982,1.5986,66300000.0
2009-09-30 03:04:00,1.59865,1.59865,1.5984,1.5986,66700000.0
2009-09-30 03:05:00,1.5986,1.5987,1.59825,1.59825,59100000.0
2009-09-30 03:06:00,1.5982,1.5983,1.5982,1.5982,17200000.0
2009-09-30 03:07:00,1.5982,1.59835,1.5982,1.59825,17700000.0
2009-09-30 03:08:00,1.59825,1.59855,1.5982,1.5982,66700000.0
2009-09-30 03:09:00,1.59825,1.5984,1.5976,1.59795,149200000.0
2009-09-30 03:10:00,1.59795,1.5986,1.59795,1.59825,83500000.0
2009-09-30 03:11:00,1.5982,1.59835,1.598,1.59815,67000000.0
2009-09-30 03:12:00,1.59815,1.59855,1.59815,1.5984,27000000.0
2009-09-30 03:13:00,1.59845,1.59845,1.59765,1.5982,88400000.0
2009-09-30 03:14:00,1.59815,1.59835,1.59805,1.5982,64200000.0
2009-09-30 03:15:00,1.5982,1.59845,1.5982,1.59845,28400000.0
2009-09-30 03:16:00,1.5985,1.5987,1.5985,1.5986,48700000.0
2009-09-30 03:17:00,1.5986,1.59865,1.5986,1.59865,31200000.0
2009-09-30 03:18:00,1.5986,1.5986,1.59855,1.5986,41000000.0
2009-09-30 03:19:00,1.5986,1.5986,1.5985,1.5986,68700000.0
2009-09-30 03:20:00,1.5986,1.5986,1.5986,1.5986,7200000.0
2009-09-30 03:21:00,1.59855,1.59865,1.59855,1.59865,47100000.0
2009-09-30 03:22:00,1.59865,1.59875,1.59855,1.59875,112700000.0
2009-09-30 03:23:00,1.5988,1.59955,1.5988,1.59955,102700000.0
2009-09-30 03:24:00,1.59945,1.59965,1.5992,1.5994,165000000.0
2009-09-30 03:25:00,1.5993,1.59965,1.5993,1.59965,149200000.0
2009-09-30 03:26:00,1.59965,1.59965,1.59925,1.59935,102400000.0
2009-09-30 03:27:00,1.59935,1.5996,1.5993,1.5993,97000000.0
2009-09-30 03:28:00,1.5993,1.5993,1.599,1.599,71000000.0
2009-09-30 03:29:00,1.59905,1.59905,1.5986,1.599,41400000.0
2009-09-30 03:30:00,1.59905,1.6008,1.59905,1.60035,145800000.0
2009-09-30 03:31:00,1.60035,1.6004,1.59985,1.5999,104900000.0
2009-09-30 03:32:00,1.59995,1.6001,1.5998,1.59985,47100000.0
2009-09-30 03:33:00,1.59985,1.59985,1.59935,1.59945,96400000.0
2009-09-30 03:34:00,1.59945,1.60015,1.5994,1.59995,52000000.0
2009-09-30 03:35:00,1.6,1.6,1.5998,1.5999,24100000.0
2009-09-30 03:36:00,1.5999,1.60025,1.59985,1.60005,83300000.0
2009-09-30 03:37:00,1.6,1.6004,1.6,1.60025,89400000.0
2009-09-30 03:38:00,1.60025,1.60025,1.5999,1.59995,31700000.0
2009-09-30 03:39:00,1.6,1.6001,1.59925,1.59935,105700000.0
2009-09-30 03:40:00,1.59935,1.5998,1.59935,1.5998,47900000.0
2009-09-30 03:41:00,1.5998,1.5998,1.59965,1.5997,39400000.0
2009-09-30 03:42:00,1.5997,1.59975,1.5995,1.59975,42500000.0
2009-09-30 03:43:00,1.59965,1.5997,1.5995,1.59955,136200000.0
2009-09-30 03:44:00,1.5995,1.5995,1.5993,1.5994,101900000.0
2009-09-30 03:45:00,1.5994,1.59975,1.59935,1.5995,116100000.0
2009-09-30 03:46:00,1.5994,1.59945,1.5992,1.5992,68100000.0
2009-09-30 03:47:00,1.5993,1.59975,1.59925,1.59975,49000000.0
2009-09-30 03:48:00,1.59975,1.59985,1.5997,1.59975,32400000.0
2009-09-30 03:49:00,1.59975,1.59985,1.59975,1.59985,17600000.0
2009-09-30 03:50:00,1.60005,1.6001,1.5999,1.6001,52400000.0
2009-09-30 03:51:00,1.6001,1.6002,1.6,1.6002,66100000.0
2009-09-30 03:52:00,1.6001,1.60015,1.60005,1.60005,44500000.0
2009-09-30 03:53:00,1.6001,1.6007,1.6001,1.60055,50700000.0
2009-09-30 03:54:00,1.6006,1.6008,1.60055,1.6007,97000000.0
2009-09-30 03:55:00,1.6007,1.60075,1.60055,1.60055,75100000.0
2009-09-30 03:56:00,1.6006,1.60065,1.60055,1.60065,18700000.0
2009-09-30 03:57:00,1.6007,1.6008,1.6007,1.6008,28800000.0
2009-09-30 03:58:00,1.6008,1.60085,1.60075,1.6008,23000000.0
2009-09-30 03:59:00,1.60085,1.60085,1.6006,1.60075,113800000.0
2009-09-30 04:00:00,1.60075,1.60085,1.6007,1.6008,130600000.0
2009-09-30 04:01:00,1.60085,1.60085,1.60075,1.60085,51600000.0
2009-09-30 04:02:00,1.60105,1.6017,1.60105,1.60155,150700000.0
2009-09-30 04:03:00,1.6015,1.6015,1.6012,1.6013,56300000.0
2009-09-30 04:04:00,1.6013,1.60135,1.60125,1.60135,35000000.0
2009-09-30 04:05:00,1.60135,1.6014,1.60115,1.6014,106800000.0
2009-09-30 04:06:00,1.6014,1.6014,1.6012,1.60125,134300000.0
2009-09-30 04:07:00,1.60125,1.6014,1.60125,1.60135,73600000.0
2009-09-30 04:08:00,1.60135,1.60145,1.60125,1.6013,76200000.0
2009-09-30 04:09:00,1.6013,1.6013,1.6011,1.60115,67300000.0
2009-09-30 04:10:00,1.60115,1.6013,1.60105,1.60105,85700000.0
2009-09-30 04:11:00,1.60105,1.60115,1.60065,1.6008,124100000.0
2009-09-30 04:12:00,1.60075,1.6008,1.6006,1.60065,86100000.0
2009-09-30 04:13:00,1.60065,1.6007,1.60035,1.60035,68500000.0
2009-09-30 04:14:00,1.60035,1.6009,1.60035,1.60075,32800000.0
2009-09-30 04:15:00,1.60075,1.6008,1.6005,1.6007,59500000.0
2009-09-30 04:16:00,1.60075,1.60075,1.60065,1.6007,17100000.0
2009-09-30 04:17:00,1.60075,1.6008,1.6007,1.6007,16500000.0
2009-09-30 04:18:00,1.60075,1.6008,1.60065,1.60065,27300000.0
2009-09-30 04:19:00,1.6006,1.6007,1.6,1.6,47600000.0
2009-09-30 04:20:00,1.6001,1.60035,1.6,1.60015,70600000.0
2009-09-30 04:21:00,1.60015,1.60025,1.6,1.60025,79000000.0
2009-09-30 04:22:00,1.6003,1.6006,1.60025,1.6006,63100000.0
2009-09-30 04:23:00,1.60065,1.60065,1.6003,1.60035,24400000.0
2009-09-30 04:24:00,1.60025,1.6007,1.60025,1.6007,30200000.0
2009-09-30 04:25:00,1.6007,1.60155,1.60065,1.60145,92900000.0
2009-09-30 04:26:00,1.6014,1.60145,1.60125,1.60135,165800000.0
2009-09-30 04:27:00,1.6013,1.6014,1.6009,1.60135,79700000.0
2009-09-30 04:28:00,1.60135,1.6015,1.60115,1.6013,121100000.0
2009-09-30 04:29:00,1.6013,1.60145,1.6013,1.6014,40700000.0
2009-09-30 04:30:00,1.60145,1.6017,1.60135,1.60165,88000000.0
2009-09-30 04:31:00,1.6016,1.6021,1.60155,1.6019,270100000.0
2009-09-30 04:32:00,1.6019,1.60205,1.60175,1.60205,116900000.0
2009-09-30 04:33:00,1.60205,1.60205,1.60175,1.60195,60900000.0
2009-09-30 04:34:00,1.60195,1.60205,1.60175,1.6018,148100000.0
2009-09-30 04:35:00,1.60175,1.602,1.60155,1.60195,339300000.0
2009-09-30 04:36:00,1.60195,1.602,1.60165,1.6017,156900000.0
2009-09-30 04:37:00,1.60175,1.6018,1.6016,1.6018,73100000.0
2009-09-30 04:38:00,1.6019,1.60195,1.6019,1.60195,34100000.0
2009-09-30 04:39:00,1.60195,1.60205,1.6017,1.60185,235800000.0
2009-09-30 04:40:00,1.6019,1.60195,1.6018,1.60195,76100000.0
2009-09-30 04:41:00,1.60195,1.602,1.60195,1.60195,20800000.0
2009-09-30 04:42:00,1.602,1.6023,1.602,1.60225,42700000.0
2009-09-30 04:43:00,1.60225,1.60235,1.60225,1.6023,37800000.0
2009-09-30 04:44:00,1.60225,1.60225,1.602,1.602,71700000.0
2009-09-30 04:45:00,1.602,1.6022,1.60185,1.6021,74500000.0
2009-09-30 04:46:00,1.6021,1.60235,1.6021,1.6023,28200000.0
2009-09-30 04:47:00,1.6023,1.6023,1.60215,1.6022,35700000.0
2009-09-30 04:48:00,1.60215,1.6024,1.6021,1.6024,51100000.0
2009-09-30 04:49:00,1.60245,1.6025,1.60235,1.6025,27500000.0
2009-09-30 04:50:00,1.6025,1.60275,1.6025,1.6027,41000000.0
2009-09-30 04:51:00,1.6027,1.6027,1.6026,1.6026,16400000.0
2009-09-30 04:52:00,1.6026,1.6026,1.60245,1.6025,68300000.0
2009-09-30 04:53:00,1.6025,1.6025,1.6024,1.6025,36500000.0
2009-09-30 04:54:00,1.60255,1.60295,1.60255,1.60285,93300000.0
2009-09-30 04:55:00,1.60285,1.60295,1.6028,1.60285,41800000.0
2009-09-30 04:56:00,1.60285,1.6032,1.6028,1.60315,72600000.0
2009-09-30 04:57:00,1.6031,1.60315,1.60285,1.60305,130700000.0
2009-09-30 04:58:00,1.60305,1.60305,1.60295,1.60305,28700000.0
2009-09-30 04:59:00,1.60305,1.60305,1.6029,1.6029,32500000.0
2009-09-30 05:00:00,1.6029,1.6031,1.6029,1.60295,74300000.0
2009-09-30 05:01:00,1.603,1.603,1.6026,1.6027,55700000.0
2009-09-30 05:02:00,1.60265,1.6027,1.60225,1.6026,163600000.0
2009-09-30 05:03:00,1.6026,1.6026,1.6024,1.60255,59800000.0
2009-09-30 05:04:00,1.60255,1.6026,1.6023,1.6023,36200000.0
2009-09-30 05:05:00,1.6023,1.6023,1.6022,1.60225,35500000.0
2009-09-30 05:06:00,1.6022,1.60225,1.60205,1.60225,43200000.0
2009-09-30 05:07:00,1.60225,1.60245,1.60225,1.60225,48100000.0
2009-09-30 05:08:00,1.60225,1.60235,1.60205,1.60225,32200000.0
2009-09-30 05:09:00,1.6022,1.60225,1.6021,1.60225,20600000.0
2009-09-30 05:10:00,1.6022,1.60225,1.60215,1.6022,37000000.0
2009-09-30 05:11:00,1.6022,1.60225,1.6021,1.6022,25000000.0
2009-09-30 05:12:00,1.6022,1.6023,1.60215,1.6022,19000000.0
2009-09-30 05:13:00,1.6022,1.6022,1.6022,1.6022,4000000.0
2009-09-30 05:14:00,1.6022,1.6022,1.6019,1.6019,43600000.0
2009-09-30 05:15:00,1.6019,1.6019,1.6017,1.6018,32200000.0
2009-09-30 05:16:00,1.6018,1.60205,1.6018,1.6019,62900000.0
2009-09-30 05:17:00,1.60185,1.6019,1.60125,1.6019,74000000.0
2009-09-30 05:18:00,1.6019,1.6019,1.60145,1.60155,127000000.0
2009-09-30 05:19:00,1.60155,1.60155,1.60115,1.60125,69600000.0
2009-09-30 05:20:00,1.60125,1.60155,1.60125,1.60155,59900000.0
2009-09-30 05:21:00,1.60155,1.60195,1.60155,1.60175,52500000.0
2009-09-30 05:22:00,1.6019,1.602,1.60185,1.602,21600000.0
2009-09-30 05:23:00,1.602,1.6023,1.60195,1.60205,51500000.0
2009-09-30 05:24:00,1.60205,1.60215,1.60175,1.60185,36200000.0
2009-09-30 05:25:00,1.60185,1.602,1.6016,1.6018,81900000.0
2009-09-30 05:26:00,1.6018,1.60185,1.60165,1.6017,90700000.0
2009-09-30 05:27:00,1.60165,1.60165,1.60155,1.6016,60800000.0
2009-09-30 05:28:00,1.60155,1.60155,1.60145,1.60145,32400000.0
2009-09-30 05:29:00,1.60145,1.60165,1.6014,1.60165,50200000.0
2009-09-30 05:30:00,1.60165,1.60165,1.60155,1.60165,46700000.0
2009-09-30 05:31:00,1.60165,1.60165,1.60165,1.60165,40700000.0
2009-09-30 05:32:00,1.60165,1.6017,1.6014,1.6014,73200000.0
2009-09-30 05:33:00,1.60145,1.6016,1.60095,1.60115,174160000.0
2009-09-30 05:34:00,1.60115,1.6013,1.601,1.60125,60800000.0
2009-09-30 05:35:00,1.60125,1.6013,1.6012,1.60125,37700000.0
2009-09-30 05:36:00,1.60125,1.60125,1.60095,1.601,71700000.0
2009-09-30 05:37:00,1.601,1.6014,1.601,1.60125,64200000.0
2009-09-30 05:38:00,1.60125,1.6016,1.60125,1.60155,33600000.0
2009-09-30 05:39:00,1.60155,1.60155,1.6015,1.60155,11400000.0
2009-09-30 05:40:00,1.60155,1.6017,1.60155,1.6017,18500000.0
2009-09-30 05:41:00,1.6017,1.6018,1.6017,1.6018,20000000.0
2009-09-30 05:42:00,1.6018,1.60205,1.6018,1.60205,58000000.0
2009-09-30 05:43:00,1.602,1.6023,1.60195,1.6022,51400000.0
2009-09-30 05:44:00,1.6022,1.60225,1.60205,1.6021,29000000.0
2009-09-30 05:45:00,1.6021,1.6021,1.60175,1.6018,38600000.0
2009-09-30 05:46:00,1.6018,1.602,1.6017,1.602,30000000.0
2009-09-30 05:47:00,1.60205,1.60225,1.60205,1.60225,26000000.0
2009-09-30 05:48:00,1.6022,1.60265,1.6022,1.60255,54000000.0
2009-09-30 05:49:00,1.6026,1.60265,1.6026,1.60265,8000000.0
2009-09-30 05:50:00,1.6026,1.6027,1.60255,1.60265,53300000.0
2009-09-30 05:51:00,1.60265,1.60305,1.6025,1.6026,76300000.0
2009-09-30 05:52:00,1.60255,1.6028,1.60255,1.6027,23200000.0
2009-09-30 05:53:00,1.6027,1.6027,1.60245,1.60245,29000000.0
2009-09-30 05:54:00,1.6024,1.6025,1.60235,1.6025,52200000.0
2009-09-30 05:55:00,1.6025,1.6025,1.60245,1.60245,2000000.0
2009-09-30 05:56:00,1.6025,1.6025,1.60235,1.6025,39400000.0
2009-09-30 05:57:00,1.6025,1.60255,1.60245,1.6025,65400000.0
2009-09-30 05:58:00,1.60245,1.60265,1.60245,1.6026,257700000.0
2009-09-30 05:59:00,1.6026,1.6026,1.6025,1.6025,28800000.0
2009-09-30 06:00:00,1.60245,1.60245,1.6022,1.60245,47200000.0
2009-09-30 06:01:00,1.6024,1.6024,1.60225,1.60235,27300000.0
2009-09-30 06:02:00,1.60235,1.6024,1.60215,1.6022,62800000.0
2009-09-30 06:03:00,1.6022,1.60225,1.60215,1.60225,16200000.0
2009-09-30 06:04:00,1.60225,1.6024,1.6022,1.60235,51500000.0
2009-09-30 06:05:00,1.60235,1.60235,1.60215,1.60215,92300000.0
2009-09-30 06:06:00,1.60215,1.60235,1.602,1.602,197600000.0
2009-09-30 06:07:00,1.60195,1.60235,1.6019,1.60235,164100000.0
2009-09-30 06:08:00,1.6023,1.60245,1.6022,1.60225,63100000.0
2009-09-30 06:09:00,1.6023,1.6026,1.6022,1.6026,17700000.0
2009-09-30 06:10:00,1.6026,1.6027,1.60245,1.6027,49200000.0
2009-09-30 06:11:00,1.6027,1.6029,1.6027,1.6029,43300000.0
2009-09-30 06:12:00,1.6029,1.60305,1.60275,1.60305,124000000.0
2009-09-30 06:13:00,1.60305,1.6032,1.603,1.6032,47800000.0
2009-09-30 06:14:00,1.6032,1.60335,1.60275,1.6029,77500000.0
2009-09-30 06:15:00,1.6029,1.6029,1.60265,1.60275,54600000.0
2009-09-30 06:16:00,1.60275,1.60285,1.6026,1.60275,59800000.0
2009-09-30 06:17:00,1.6028,1.60315,1.6028,1.60315,41100000.0
2009-09-30 06:18:00,1.6031,1.6032,1.60305,1.6031,56200000.0
2009-09-30 06:19:00,1.60295,1.60295,1.60295,1.60295,51600000.0
2009-09-30 06:20:00,1.60295,1.60325,1.60295,1.6032,27900000.0
2009-09-30 06:21:00,1.60325,1.6033,1.6028,1.60285,75300000.0
2009-09-30 06:22:00,1.6028,1.60295,1.60275,1.60295,66000000.0
2009-09-30 06:23:00,1.60295,1.603,1.6029,1.6029,37100000.0
2009-09-30 06:24:00,1.6029,1.60295,1.60275,1.6028,101500000.0
2009-09-30 06:25:00,1.60285,1.60295,1.60275,1.60275,49000000.0
2009-09-30 06:26:00,1.60275,1.60275,1.60255,1.6026,78600000.0
2009-09-30 06:27:00,1.6026,1.6026,1.60225,1.6025,128600000.0
2009-09-30 06:28:00,1.60255,1.60265,1.60245,1.6025,39000000.0
2009-09-30 06:29:00,1.6025,1.6025,1.6023,1.6023,35900000.0
2009-09-30 06:30:00,1.6023,1.6024,1.6019,1.60235,80800000.0
2009-09-30 06:31:00,1.6023,1.60235,1.6021,1.60235,52800000.0
2009-09-30 06:32:00,1.6024,1.60265,1.60235,1.6026,39600000.0
2009-09-30 06:33:00,1.6026,1.6026,1.60235,1.60255,64500000.0
2009-09-30 06:34:00,1.60255,1.6027,1.6024,1.6024,27900000.0
2009-09-30 06:35:00,1.60245,1.60245,1.6023,1.6024,15200000.0
2009-09-30 06:36:00,1.60235,1.6024,1.60235,1.6024,66000000.0
2009-09-30 06:37:00,1.6024,1.6024,1.60235,1.6024,6500000.0
2009-09-30 06:38:00,1.6024,1.60245,1.6024,1.6024,8600000.0
2009-09-30 06:39:00,1.6024,1.60275,1.6024,1.60265,57700000.0
2009-09-30 06:40:00,1.60265,1.60265,1.6025,1.6025,19200000.0
2009-09-30 06:41:00,1.60245,1.6025,1.60205,1.6023,76700000.0
2009-09-30 06:42:00,1.6023,1.6023,1.6022,1.6022,19300000.0
2009-09-30 06:43:00,1.6022,1.60255,1.6022,1.60255,46900000.0
2009-09-30 06:44:00,1.60255,1.6027,1.60235,1.6024,59600000.0
2009-09-30 06:45:00,1.60245,1.60245,1.60235,1.60235,10800000.0
2009-09-30 06:46:00,1.60235,1.60245,1.6023,1.60245,14200000.0
2009-09-30 06:47:00,1.60235,1.6024,1.6022,1.6022,88800000.0
2009-09-30 06:48:00,1.6022,1.6025,1.6022,1.60245,55300000.0
2009-09-30 06:49:00,1.6025,1.6025,1.60235,1.6025,42700000.0
2009-09-30 06:50:00,1.6025,1.60255,1.60245,1.60255,52000000.0
2009-09-30 06:51:00,1.60255,1.6027,1.6025,1.6026,97300000.0
2009-09-30 06:52:00,1.6026,1.6026,1.60255,1.6026,41400000.0
2009-09-30 06:53:00,1.6026,1.6027,1.60245,1.60245,88000000.0
2009-09-30 06:54:00,1.6025,1.6026,1.6024,1.60255,32400000.0
2009-09-30 06:55:00,1.60255,1.60275,1.60245,1.60265,180000000.0
2009-09-30 06:56:00,1.60265,1.60295,1.6026,1.60295,54600000.0
2009-09-30 06:57:00,1.60285,1.6029,1.60265,1.6029,111800000.0
2009-09-30 06:58:00,1.6029,1.603,1.6028,1.60285,145900000.0
2009-09-30 06:59:00,1.60285,1.60285,1.6024,1.60245,115700000.0
2009-09-30 07:00:00,1.60245,1.60255,1.6023,1.60255,146200000.0
2009-09-30 07:01:00,1.6025,1.6025,1.6023,1.60235,30300000.0
2009-09-30 07:02:00,1.6023,1.6023,1.60215,1.60215,76600000.0
2009-09-30 07:03:00,1.60225,1.6023,1.6022,1.6023,14400000.0
2009-09-30 07:04:00,1.60235,1.60235,1.60215,1.6022,55700000.0
2009-09-30 07:05:00,1.6022,1.60225,1.60215,1.60225,156600000.0
2009-09-30 07:06:00,1.60225,1.60235,1.6022,1.60225,72500000.0
2009-09-30 07:07:00,1.60225,1.60235,1.60225,1.6023,73300000.0
2009-09-30 07:08:00,1.60235,1.60235,1.602,1.60215,112800000.0
2009-09-30 07:09:00,1.60215,1.6022,1.60185,1.60205,56200000.0
2009-09-30 07:10:00,1.60205,1.60205,1.60175,1.6019,129500000.0
2009-09-30 07:11:00,1.6019,1.602,1.60175,1.6018,35300000.0
2009-09-30 07:12:00,1.6018,1.60185,1.60165,1.60175,48900000.0
2009-09-30 07:13:00,1.60185,1.60185,1.60165,1.60165,62300000.0
2009-09-30 07:14:00,1.60165,1.6018,1.60165,1.60175,53900000.0
2009-09-30 07:15:00,1.60175,1.60175,1.60165,1.6017,11000000.0
2009-09-30 07:16:00,1.6017,1.6017,1.6015,1.6015,23200000.0
2009-09-30 07:17:00,1.6015,1.6015,1.60075,1.6011,93200000.0
2009-09-30 07:18:00,1.60105,1.60125,1.6009,1.60125,71500000.0
2009-09-30 07:19:00,1.60125,1.60135,1.60085,1.60085,107100000.0
2009-09-30 07:20:00,1.60085,1.60085,1.60045,1.60045,153800000.0
2009-09-30 07:21:00,1.60045,1.60085,1.6003,1.6008,137500000.0
2009-09-30 07:22:00,1.6008,1.60105,1.60075,1.60105,59500000.0
2009-09-30 07:23:00,1.601,1.60115,1.6006,1.60065,129700000.0
2009-09-30 07:24:00,1.60065,1.6007,1.60065,1.6007,8800000.0
2009-09-30 07:25:00,1.6007,1.6009,1.60065,1.60085,31400000.0
2009-09-30 07:26:00,1.60085,1.60135,1.60085,1.6012,38600000.0
2009-09-30 07:27:00,1.60125,1.6013,1.60085,1.60085,57000000.0
2009-09-30 07:28:00,1.60095,1.6011,1.60075,1.60105,56100000.0
2009-09-30 07:29:00,1.60105,1.6011,1.60105,1.6011,17000000.0
2009-09-30 07:30:00,1.6011,1.6011,1.6008,1.6008,57300000.0
2009-09-30 07:31:00,1.6008,1.601,1.60065,1.601,57000000.0
2009-09-30 07:32:00,1.60095,1.601,1.60085,1.601,10300000.0
2009-09-30 07:33:00,1.60115,1.60165,1.6011,1.6015,53200000.0
2009-09-30 07:34:00,1.6015,1.6018,1.60135,1.60135,82500000.0
2009-09-30 07:35:00,1.60135,1.60145,1.60135,1.60135,40900000.0
2009-09-30 07:36:00,1.60135,1.60135,1.6012,1.60125,84300000.0
2009-09-30 07:37:00,1.60125,1.6014,1.6012,1.6013,69400000.0
2009-09-30 07:38:00,1.60125,1.60145,1.6012,1.6014,71200000.0
2009-09-30 07:39:00,1.6014,1.60165,1.6013,1.60165,62900000.0
2009-09-30 07:40:00,1.6016,1.6016,1.6013,1.6015,71600000.0
2009-09-30 07:41:00,1.60145,1.60155,1.60145,1.60155,5400000.0
2009-09-30 07:42:00,1.6015,1.60155,1.6013,1.60135,74000000.0
2009-09-30 07:43:00,1.60135,1.6014,1.60135,1.60135,20200000.0
2009-09-30 07:44:00,1.6013,1.60145,1.6013,1.60135,19000000.0
2009-09-30 07:45:00,1.6014,1.6017,1.60135,1.60165,91100000.0
2009-09-30 07:46:00,1.60165,1.6019,1.60165,1.6018,130200000.0
2009-09-30 07:47:00,1.6018,1.60255,1.6018,1.6025,122000000.0
2009-09-30 07:48:00,1.6025,1.6025,1.6015,1.6015,104300000.0
2009-09-30 07:49:00,1.60125,1.6016,1.6004,1.60155,249160000.0
2009-09-30 07:50:00,1.60155,1.60185,1.60145,1.6015,127900000.0
2009-09-30 07:51:00,1.60145,1.6017,1.601,1.6012,142300000.0
2009-09-30 07:52:00,1.6012,1.60145,1.60115,1.60115,201800000.0
2009-09-30 07:53:00,1.60115,1.6012,1.60055,1.6007,204300000.0
2009-09-30 07:54:00,1.6008,1.60145,1.6008,1.60145,239300000.0
2009-09-30 07:55:00,1.60145,1.60185,1.6013,1.6015,212600000.0
2009-09-30 07:56:00,1.60145,1.6028,1.6014,1.60245,165000000.0
2009-09-30 07:57:00,1.60245,1.60265,1.60225,1.6025,198900000.0
2009-09-30 07:58:00,1.60255,1.6031,1.60255,1.603,115600000.0
2009-09-30 07:59:00,1.6031,1.60385,1.60295,1.60385,246500000.0
2009-09-30 08:00:00,1.6039,1.604,1.60375,1.60395,173400000.0
2009-09-30 08:01:00,1.6039,1.604,1.60365,1.60375,169100000.0
2009-09-30 08:02:00,1.6038,1.6047,1.6037,1.6045,348960000.0
2009-09-30 08:03:00,1.6045,1.60485,1.60445,1.6047,229060000.0
2009-09-30 08:04:00,1.60475,1.6048,1.60415,1.60415,126590000.0
2009-09-30 08:05:00,1.60415,1.6043,1.60365,1.6041,206400000.0
2009-09-30 08:06:00,1.6041,1.6047,1.6041,1.6046,117800000.0
2009-09-30 08:07:00,1.60455,1.6049,1.6045,1.6046,283680000.0
2009-09-30 08:08:00,1.6046,1.60475,1.6044,1.6044,277800000.0
2009-09-30 08:09:00,1.60445,1.6048,1.6043,1.60455,302800000.0
2009-09-30 08:10:00,1.60455,1.6048,1.6042,1.6047,210360000.0
2009-09-30 08:11:00,1.6047,1.60485,1.60425,1.6044,238670000.0
2009-09-30 08:12:00,1.60445,1.60475,1.60445,1.6045,113900000.0
2009-09-30 08:13:00,1.6045,1.60455,1.60395,1.60415,113920000.0
2009-09-30 08:14:00,1.60415,1.6047,1.60415,1.60465,79800000.0
2009-09-30 08:15:00,1.6046,1.606,1.6046,1.6056,563420000.0
2009-09-30 08:16:00,1.60555,1.60575,1.60475,1.60475,363800000.0
2009-09-30 08:17:00,1.6048,1.60495,1.6044,1.60445,285600000.0
2009-09-30 08:18:00,1.60445,1.6046,1.60405,1.6045,204400000.0
2009-09-30 08:19:00,1.6045,1.6045,1.60395,1.60405,180200000.0
2009-09-30 08:20:00,1.60405,1.60445,1.60405,1.6044,135400000.0
2009-09-30 08:21:00,1.6044,1.60455,1.6042,1.6042,79600000.0
2009-09-30 08:22:00,1.6043,1.60515,1.6043,1.605,217100000.0
2009-09-30 08:23:00,1.60505,1.6054,1.605,1.6054,302400000.0
2009-09-30 08:24:00,1.6054,1.6056,1.60515,1.60525,393700000.0
2009-09-30 08:25:00,1.6052,1.6055,1.6049,1.605,457800000.0
2009-09-30 08:26:00,1.605,1.6052,1.60495,1.60515,213600000.0
2009-09-30 08:27:00,1.60515,1.60555,1.60505,1.6053,375800000.0
2009-09-30 08:28:00,1.60535,1.60545,1.6049,1.60495,410800001.0
2009-09-30 08:29:00,1.60495,1.60495,1.6043,1.6043,272700000.0
2009-09-30 08:30:00,1.60425,1.60465,1.604,1.6041,187600000.0
2009-09-30 08:31:00,1.6041,1.60425,1.6038,1.6042,202800000.0
2009-09-30 08:32:00,1.6042,1.60445,1.60385,1.6042,176700000.0
2009-09-30 08:33:00,1.60425,1.60465,1.60425,1.60465,88700000.0
2009-09-30 08:34:00,1.60465,1.6055,1.6046,1.6051,222600000.0
2009-09-30 08:35:00,1.6051,1.60575,1.60505,1.60575,242200000.0
2009-09-30 08:36:00,1.6058,1.60675,1.60575,1.60585,285400000.0
2009-09-30 08:37:00,1.60585,1.6059,1.6056,1.60585,107200000.0
2009-09-30 08:38:00,1.60585,1.6062,1.6055,1.606,275900000.0
2009-09-30 08:39:00,1.60605,1.60635,1.6057,1.60585,199200000.0
2009-09-30 08:40:00,1.60585,1.60585,1.60535,1.6055,184300000.0
2009-09-30 08:41:00,1.60555,1.6058,1.6053,1.6053,134800000.0
2009-09-30 08:42:00,1.6053,1.60535,1.6049,1.60525,171300000.0
2009-09-30 08:43:00,1.60525,1.6057,1.6052,1.6056,141300000.0
2009-09-30 08:44:00,1.60555,1.6056,1.6054,1.6055,100600000.0
2009-09-30 08:45:00,1.60545,1.6059,1.6054,1.6058,130700000.0
2009-09-30 08:46:00,1.60575,1.6073,1.60555,1.6073,317100000.0
2009-09-30 08:47:00,1.60735,1.60735,1.6066,1.60685,371800000.0
2009-09-30 08:48:00,1.6069,1.607,1.60675,1.60685,218100000.0
2009-09-30 08:49:00,1.60685,1.60775,1.60685,1.6075,279300000.0
2009-09-30 08:50:00,1.60745,1.60745,1.6068,1.60695,270500000.0
2009-09-30 08:51:00,1.60695,1.6071,1.60665,1.6068,292500000.0
2009-09-30 08:52:00,1.6068,1.60705,1.60675,1.6069,273400000.0
2009-09-30 08:53:00,1.60695,1.607,1.6066,1.6066,165500000.0
2009-09-30 08:54:00,1.6066,1.6068,1.6064,1.6067,185100000.0
2009-09-30 08:55:00,1.6067,1.60675,1.6064,1.6064,235400000.0
2009-09-30 08:56:00,1.60635,1.6066,1.60615,1.60615,261400000.0
2009-09-30 08:57:00,1.6061,1.6063,1.60555,1.6062,216000000.0
2009-09-30 08:58:00,1.6062,1.6062,1.6059,1.60615,159500000.0
2009-09-30 08:59:00,1.60605,1.60615,1.6059,1.60615,236200000.0
2009-09-30 09:00:00,1.60615,1.6062,1.60595,1.6061,357500000.0
2009-09-30 09:01:00,1.6061,1.60615,1.60575,1.6058,222200000.0
2009-09-30 09:02:00,1.6058,1.606,1.60555,1.6057,260000000.0
2009-09-30 09:03:00,1.60575,1.60575,1.6054,1.6055,213800000.0
2009-09-30 09:04:00,1.60545,1.60555,1.60535,1.6055,221300000.0
2009-09-30 09:05:00,1.6055,1.606,1.6054,1.60575,279300000.0
2009-09-30 09:06:00,1.60575,1.60615,1.60565,1.60595,197700000.0
2009-09-30 09:07:00,1.60595,1.6061,1.60595,1.606,195000000.0
2009-09-30 09:08:00,1.60595,1.60655,1.6058,1.60655,188400000.0
2009-09-30 09:09:00,1.60655,1.60655,1.6061,1.6061,252600000.0
2009-09-30 09:10:00,1.60615,1.6062,1.60605,1.60615,118000000.0
2009-09-30 09:11:00,1.60615,1.6062,1.606,1.60605,97000000.0
2009-09-30 09:12:00,1.60605,1.6066,1.60605,1.6066,129000000.0
2009-09-30 09:13:00,1.6066,1.60685,1.60635,1.60665,320900000.0
2009-09-30 09:14:00,1.6066,1.607,1.6065,1.607,231400000.0
2009-09-30 09:15:00,1.607,1.6077,1.60695,1.6077,265200000.0
2009-09-30 09:16:00,1.60775,1.60855,1.60765,1.6083,288700000.0
2009-09-30 09:17:00,1.60825,1.60855,1.6082,1.60845,250800000.0
2009-09-30 09:18:00,1.60845,1.6085,1.6082,1.6083,508700000.0
2009-09-30 09:19:00,1.6083,1.60855,1.6081,1.6081,776699999.0
2009-09-30 09:20:00,1.6081,1.60815,1.60745,1.6075,305200000.0
2009-09-30 09:21:00,1.60745,1.60775,1.60745,1.60765,217300000.0
2009-09-30 09:22:00,1.6076,1.60795,1.6075,1.60795,193200000.0
2009-09-30 09:23:00,1.60795,1.60815,1.60785,1.60795,120600000.0
2009-09-30 09:24:00,1.60795,1.608,1.60745,1.60755,126600000.0
2009-09-30 09:25:00,1.60755,1.6077,1.60725,1.6074,240200000.0
2009-09-30 09:26:00,1.6074,1.6074,1.60675,1.60675,177300000.0
2009-09-30 09:27:00,1.60685,1.607,1.60655,1.60685,277600000.0
2009-09-30 09:28:00,1.6068,1.60715,1.60655,1.60665,283900000.0
2009-09-30 09:29:00,1.6067,1.60695,1.60655,1.6067,187600000.0
2009-09-30 09:30:00,1.6067,1.60705,1.60665,1.607,190200000.0
2009-09-30 09:31:00,1.60695,1.607,1.60645,1.6065,284800000.0
2009-09-30 09:32:00,1.6066,1.6066,1.60625,1.60655,236400000.0
2009-09-30 09:33:00,1.60655,1.60665,1.6064,1.60665,186300000.0
2009-09-30 09:34:00,1.6067,1.6068,1.6066,1.60675,156100000.0
2009-09-30 09:35:00,1.60675,1.60675,1.60655,1.6067,129400000.0
2009-09-30 09:36:00,1.6067,1.60705,1.6065,1.6069,223100000.0
2009-09-30 09:37:00,1.6069,1.6069,1.6063,1.6065,207400000.0
2009-09-30 09:38:00,1.60645,1.60685,1.60635,1.6067,186700000.0
2009-09-30 09:39:00,1.6067,1.607,1.6066,1.6067,232300000.0
2009-09-30 09:40:00,1.60665,1.6068,1.60625,1.6063,174500000.0
2009-09-30 09:41:00,1.6063,1.6066,1.6063,1.6064,237700000.0
2009-09-30 09:42:00,1.60635,1.6065,1.6055,1.60575,212300000.0
2009-09-30 09:43:00,1.60575,1.60575,1.60535,1.60575,184400000.0
2009-09-30 09:44:00,1.6057,1.60675,1.6057,1.60635,154700000.0
2009-09-30 09:45:00,1.60635,1.60655,1.60565,1.60565,293000000.0
2009-09-30 09:46:00,1.6057,1.60605,1.60555,1.60605,139900000.0
2009-09-30 09:47:00,1.60605,1.60665,1.6058,1.60595,310100000.0
2009-09-30 09:48:00,1.60595,1.60595,1.60565,1.60575,144500000.0
2009-09-30 09:49:00,1.60575,1.6061,1.60565,1.60575,235300000.0
2009-09-30 09:50:00,1.6057,1.6062,1.6057,1.6062,237900000.0
2009-09-30 09:51:00,1.6062,1.6066,1.6062,1.60635,209700000.0
2009-09-30 09:52:00,1.6063,1.6065,1.606,1.6062,170300000.0
2009-09-30 09:53:00,1.6062,1.6062,1.60595,1.60615,176200000.0
2009-09-30 09:54:00,1.60615,1.60615,1.6057,1.6059,216600000.0
2009-09-30 09:55:00,1.60595,1.60615,1.60595,1.606,437700000.0
2009-09-30 09:56:00,1.606,1.60655,1.60595,1.60655,286000000.0
2009-09-30 09:57:00,1.6066,1.60695,1.6065,1.60675,218500000.0
2009-09-30 09:58:00,1.60685,1.6074,1.60675,1.6073,138800000.0
2009-09-30 09:59:00,1.6073,1.6073,1.60675,1.60675,282000000.0
2009-09-30 10:00:00,1.60675,1.60705,1.6067,1.6068,448900000.0
2009-09-30 10:01:00,1.6068,1.6069,1.6064,1.6069,311700000.0
2009-09-30 10:02:00,1.60685,1.60755,1.6068,1.60735,200600000.0
2009-09-30 10:03:00,1.60735,1.6077,1.60695,1.60765,245700000.0
2009-09-30 10:04:00,1.60765,1.60765,1.6072,1.6076,320500000.0
2009-09-30 10:05:00,1.6077,1.60785,1.6073,1.6076,569700000.0
2009-09-30 10:06:00,1.6076,1.6076,1.60715,1.6072,240500000.0
2009-09-30 10:07:00,1.60715,1.6073,1.60695,1.6071,280400000.0
2009-09-30 10:08:00,1.607,1.60725,1.60675,1.6069,377200000.0
2009-09-30 10:09:00,1.60695,1.60755,1.6069,1.60745,275300000.0
2009-09-30 10:10:00,1.60745,1.60755,1.6073,1.60755,142500000.0
2009-09-30 10:11:00,1.60755,1.60765,1.60745,1.6075,170100000.0
2009-09-30 10:12:00,1.6075,1.60755,1.60715,1.6072,107700000.0
2009-09-30 10:13:00,1.6072,1.6074,1.60715,1.6072,197300000.0
2009-09-30 10:14:00,1.6072,1.60755,1.60715,1.60735,248200000.0
2009-09-30 10:15:00,1.60735,1.6074,1.60685,1.60685,254300000.0
2009-09-30 10:16:00,1.6068,1.60745,1.6067,1.6073,167200000.0
2009-09-30 10:17:00,1.6073,1.60745,1.60705,1.60745,244400000.0
2009-09-30 10:18:00,1.6074,1.60755,1.6074,1.60755,58600000.0
2009-09-30 10:19:00,1.60755,1.60755,1.6073,1.6075,115800000.0
2009-09-30 10:20:00,1.60745,1.60745,1.60705,1.60725,121600000.0
2009-09-30 10:21:00,1.60725,1.60745,1.60695,1.60715,187100000.0
2009-09-30 10:22:00,1.60715,1.6072,1.60695,1.60695,231700000.0
2009-09-30 10:23:00,1.6069,1.60735,1.6069,1.6072,201500000.0
2009-09-30 10:24:00,1.60725,1.60745,1.60695,1.60695,265200000.0
2009-09-30 10:25:00,1.607,1.6075,1.607,1.6073,289800000.0
2009-09-30 10:26:00,1.60735,1.6075,1.60725,1.6075,260500000.0
2009-09-30 10:27:00,1.6075,1.6075,1.6072,1.6073,199320000.0
2009-09-30 10:28:00,1.60735,1.60755,1.60705,1.6072,228910000.0
2009-09-30 10:29:00,1.60725,1.60765,1.6072,1.60755,300200000.0
2009-09-30 10:30:00,1.60755,1.60765,1.60715,1.60745,285100000.0
2009-09-30 10:31:00,1.60745,1.60745,1.60715,1.60725,217900000.0
2009-09-30 10:32:00,1.6072,1.60735,1.60705,1.60715,222600000.0
2009-09-30 10:33:00,1.60715,1.6074,1.607,1.6072,187400000.0
2009-09-30 10:34:00,1.6072,1.60735,1.60715,1.6072,105700000.0
2009-09-30 10:35:00,1.6072,1.6072,1.6071,1.60715,138100000.0
2009-09-30 10:36:00,1.60715,1.6072,1.60655,1.6069,232000000.0
2009-09-30 10:37:00,1.60695,1.60715,1.6068,1.6068,289800000.0
2009-09-30 10:38:00,1.60685,1.6069,1.6065,1.60675,214000000.0
2009-09-30 10:39:00,1.60675,1.607,1.60675,1.60685,151500000.0
2009-09-30 10:40:00,1.60685,1.60705,1.60665,1.60695,229700000.0
2009-09-30 10:41:00,1.60695,1.60735,1.60695,1.60715,327300000.0
2009-09-30 10:42:00,1.6072,1.60775,1.60715,1.6077,225500000.0
2009-09-30 10:43:00,1.6077,1.60775,1.6073,1.6076,134800000.0
2009-09-30 10:44:00,1.6076,1.6077,1.6075,1.6077,127500000.0
2009-09-30 10:45:00,1.6077,1.60825,1.6077,1.60825,297200000.0
2009-09-30 10:46:00,1.6082,1.60925,1.60785,1.60915,394500000.0
2009-09-30 10:47:00,1.6091,1.60915,1.6086,1.60885,487799999.0
2009-09-30 10:48:00,1.6089,1.6093,1.60885,1.6089,572900000.0
2009-09-30 10:49:00,1.60895,1.60915,1.6088,1.6089,571900000.0
2009-09-30 10:50:00,1.60895,1.6092,1.6089,1.60915,762200004.0
2009-09-30 10:51:00,1.60915,1.6096,1.6089,1.6096,1252500000.0
2009-09-30 10:52:00,1.6096,1.6096,1.6094,1.60955,535700000.0
2009-09-30 10:53:00,1.6095,1.60965,1.6091,1.60925,232800000.0
2009-09-30 10:54:00,1.60925,1.6094,1.60855,1.60855,384000000.0
2009-09-30 10:55:00,1.60855,1.6087,1.6083,1.60855,376200000.0
2009-09-30 10:56:00,1.60855,1.6091,1.60855,1.6089,263800000.0
2009-09-30 10:57:00,1.6089,1.60915,1.60885,1.60895,224500000.0
2009-09-30 10:58:00,1.60895,1.60905,1.6088,1.6088,247800000.0
2009-09-30 10:59:00,1.60885,1.6089,1.60845,1.6088,243100000.0
2009-09-30 11:00:00,1.6088,1.60905,1.6086,1.60885,270800000.0
2009-09-30 11:01:00,1.60885,1.60925,1.60885,1.60905,247200000.0
2009-09-30 11:02:00,1.6092,1.60925,1.6089,1.609,208100000.0
2009-09-30 11:03:00,1.60895,1.60905,1.60885,1.609,327700000.0
2009-09-30 11:04:00,1.609,1.60915,1.60825,1.60855,506900000.0
2009-09-30 11:05:00,1.60875,1.60895,1.6082,1.60855,376200000.0
2009-09-30 11:06:00,1.60855,1.6089,1.6085,1.60865,260100000.0
2009-09-30 11:07:00,1.60865,1.60875,1.60845,1.6086,216700000.0
2009-09-30 11:08:00,1.6086,1.60875,1.6082,1.60845,270700000.0
2009-09-30 11:09:00,1.6085,1.6085,1.60795,1.60805,223900000.0
2009-09-30 11:10:00,1.6081,1.6084,1.6081,1.60815,235400000.0
2009-09-30 11:11:00,1.6081,1.6084,1.6081,1.6081,230900000.0
2009-09-30 11:12:00,1.6081,1.6081,1.60785,1.60785,180400000.0
2009-09-30 11:13:00,1.60785,1.60785,1.6073,1.6073,195500000.0
2009-09-30 11:14:00,1.60725,1.6082,1.60705,1.60805,235800000.0
2009-09-30 11:15:00,1.60805,1.60815,1.60765,1.60765,216800000.0
2009-09-30 11:16:00,1.60765,1.60765,1.60615,1.60655,246300000.0
2009-09-30 11:17:00,1.6066,1.607,1.6066,1.60695,190600000.0
2009-09-30 11:18:00,1.60695,1.6071,1.60685,1.6071,201500000.0
2009-09-30 11:19:00,1.6071,1.6072,1.6069,1.60695,228800000.0
2009-09-30 11:20:00,1.60695,1.6071,1.60665,1.6071,217300000.0
2009-09-30 11:21:00,1.60715,1.6075,1.60665,1.6075,207500000.0
2009-09-30 11:22:00,1.6075,1.60835,1.60745,1.6077,272300000.0
2009-09-30 11:23:00,1.6077,1.60875,1.6074,1.60845,291000000.0
2009-09-30 11:24:00,1.6085,1.6087,1.60795,1.60815,330700000.0
2009-09-30 11:25:00,1.6082,1.60875,1.60805,1.6086,303500000.0
2009-09-30 11:26:00,1.6086,1.6093,1.6082,1.6093,287800000.0
2009-09-30 11:27:00,1.6093,1.60935,1.6089,1.60895,202000000.0
2009-09-30 11:28:00,1.609,1.6102,1.609,1.6102,307300000.0
2009-09-30 11:29:00,1.61015,1.61025,1.60955,1.61025,377500000.0
2009-09-30 11:30:00,1.61025,1.61035,1.60955,1.6102,267100000.0
2009-09-30 11:31:00,1.6102,1.61045,1.6101,1.61035,234000000.0
2009-09-30 11:32:00,1.6103,1.61035,1.60905,1.6093,263790000.0
2009-09-30 11:33:00,1.60925,1.6096,1.60885,1.60935,175000000.0
2009-09-30 11:34:00,1.60935,1.60935,1.6091,1.6091,75800000.0
2009-09-30 11:35:00,1.6092,1.6097,1.60915,1.6095,231400000.0
2009-09-30 11:36:00,1.60955,1.60975,1.6095,1.60955,213400000.0
2009-09-30 11:37:00,1.6095,1.6098,1.60945,1.60945,132440000.0
2009-09-30 11:38:00,1.60945,1.60965,1.60945,1.60945,177800000.0
2009-09-30 11:39:00,1.60945,1.60945,1.60905,1.60905,132510000.0
2009-09-30 11:40:00,1.60905,1.60905,1.60825,1.6084,467800000.0
2009-09-30 11:41:00,1.6084,1.6087,1.6083,1.60855,246100000.0
2009-09-30 11:42:00,1.60855,1.60855,1.6078,1.6079,127600000.0
2009-09-30 11:43:00,1.60785,1.6084,1.60775,1.6083,404800000.0
2009-09-30 11:44:00,1.60835,1.6085,1.6079,1.6084,288400000.0
2009-09-30 11:45:00,1.6084,1.60885,1.6076,1.60765,272400000.0
2009-09-30 11:46:00,1.60775,1.6082,1.6077,1.6081,279100000.0
2009-09-30 11:47:00,1.6081,1.6088,1.608,1.60845,203100000.0
2009-09-30 11:48:00,1.60845,1.60945,1.60845,1.60935,332300000.0
2009-09-30 11:49:00,1.60935,1.6096,1.6089,1.6091,465800000.0
2009-09-30 11:50:00,1.6091,1.6091,1.60855,1.60885,321500000.0
2009-09-30 11:51:00,1.60885,1.60885,1.6086,1.6087,214900000.0
2009-09-30 11:52:00,1.60875,1.6088,1.60855,1.60855,166600000.0
2009-09-30 11:53:00,1.6086,1.60895,1.6086,1.6088,138000000.0
2009-09-30 11:54:00,1.6088,1.60885,1.60855,1.60855,80200000.0
2009-09-30 11:55:00,1.60855,1.6087,1.60845,1.6086,105400000.0
2009-09-30 11:56:00,1.6086,1.60915,1.6086,1.6091,79000000.0
2009-09-30 11:57:00,1.60905,1.61015,1.60895,1.61015,217400000.0
2009-09-30 11:58:00,1.61015,1.61015,1.6091,1.6091,305900000.0
2009-09-30 11:59:00,1.60925,1.6093,1.60895,1.6091,272200000.0
2009-09-30 12:00:00,1.60915,1.6103,1.6091,1.6102,319700000.0
2009-09-30 12:01:00,1.61025,1.61025,1.60955,1.6099,235500000.0
2009-09-30 12:02:00,1.60985,1.6103,1.60985,1.6101,372600000.0
2009-09-30 12:03:00,1.61015,1.6102,1.6099,1.6099,157100000.0
2009-09-30 12:04:00,1.6099,1.61035,1.60975,1.61025,450600000.0
2009-09-30 12:05:00,1.61025,1.6104,1.6101,1.6103,355200000.0
2009-09-30 12:06:00,1.6103,1.61075,1.61015,1.61075,349200000.0
2009-09-30 12:07:00,1.61075,1.61075,1.61015,1.61045,219000000.0
2009-09-30 12:08:00,1.61045,1.61055,1.6101,1.6101,87400000.0
2009-09-30 12:09:00,1.6101,1.6104,1.6101,1.61035,122800000.0
2009-09-30 12:10:00,1.61035,1.61065,1.61015,1.61035,219800000.0
2009-09-30 12:11:00,1.61035,1.6106,1.60965,1.60975,372500000.0
2009-09-30 12:12:00,1.60985,1.61015,1.6096,1.6096,228100000.0
2009-09-30 12:13:00,1.6096,1.6096,1.6092,1.6095,251200000.0
2009-09-30 12:14:00,1.60945,1.60945,1.60895,1.6091,154100000.0
2009-09-30 12:15:00,1.6091,1.60925,1.60905,1.60915,130700000.0
2009-09-30 12:16:00,1.60915,1.60925,1.6085,1.60875,186300000.0
2009-09-30 12:17:00,1.60875,1.60895,1.6086,1.60895,133800000.0
2009-09-30 12:18:00,1.60895,1.609,1.6088,1.60885,80800000.0
2009-09-30 12:19:00,1.60885,1.60895,1.60875,1.60885,154500000.0
2009-09-30 12:20:00,1.6089,1.60925,1.60865,1.60925,205500000.0
2009-09-30 12:21:00,1.60925,1.6094,1.6092,1.6092,79400000.0
2009-09-30 12:22:00,1.6092,1.6097,1.6092,1.6094,149800000.0
2009-09-30 12:23:00,1.60935,1.6095,1.60935,1.60935,96300000.0
2009-09-30 12:24:00,1.60935,1.6097,1.60925,1.60965,190300000.0
2009-09-30 12:25:00,1.60965,1.6104,1.60955,1.61025,216800000.0
2009-09-30 12:26:00,1.6102,1.61065,1.6102,1.61065,233400000.0
2009-09-30 12:27:00,1.6106,1.611,1.61055,1.6109,250600000.0
2009-09-30 12:28:00,1.61085,1.61085,1.61005,1.61035,270600000.0
2009-09-30 12:29:00,1.61035,1.61035,1.6098,1.6099,335800000.0
2009-09-30 12:30:00,1.60995,1.6104,1.60985,1.61025,210000000.0
2009-09-30 12:31:00,1.61025,1.6107,1.6102,1.6107,203700000.0
2009-09-30 12:32:00,1.6107,1.6107,1.6104,1.61055,215900000.0
2009-09-30 12:33:00,1.61045,1.6105,1.60985,1.61015,190800000.0
2009-09-30 12:34:00,1.61015,1.61025,1.6101,1.61025,95800000.0
2009-09-30 12:35:00,1.61025,1.61025,1.60985,1.61005,178900000.0
2009-09-30 12:36:00,1.61005,1.61055,1.61005,1.6105,185000000.0
2009-09-30 12:37:00,1.6105,1.61065,1.6099,1.61005,301900000.0
2009-09-30 12:38:00,1.61005,1.61045,1.61005,1.6104,147800000.0
2009-09-30 12:39:00,1.61045,1.61085,1.6104,1.61075,90600000.0
2009-09-30 12:40:00,1.6108,1.6108,1.6103,1.6106,218300000.0
2009-09-30 12:41:00,1.61055,1.611,1.61025,1.6108,315400000.0
2009-09-30 12:42:00,1.61085,1.61095,1.6105,1.61055,119700000.0
2009-09-30 12:43:00,1.61055,1.61085,1.61025,1.6103,227300000.0
2009-09-30 12:44:00,1.61035,1.61045,1.61015,1.6104,161800000.0
2009-09-30 12:45:00,1.61035,1.6106,1.6103,1.61045,204600000.0
2009-09-30 12:46:00,1.61045,1.6105,1.61025,1.6103,208200000.0
2009-09-30 12:47:00,1.61025,1.61115,1.61015,1.611,311300000.0
2009-09-30 12:48:00,1.611,1.61105,1.6108,1.61085,209400000.0
2009-09-30 12:49:00,1.6108,1.611,1.61075,1.61075,218600000.0
2009-09-30 12:50:00,1.61075,1.61095,1.61075,1.61095,200200000.0
2009-09-30 12:51:00,1.61095,1.6112,1.61085,1.61095,222000000.0
2009-09-30 12:52:00,1.61095,1.611,1.6108,1.61095,146100000.0
2009-09-30 12:53:00,1.61095,1.61105,1.6109,1.61095,64600000.0
2009-09-30 12:54:00,1.61095,1.611,1.6109,1.6109,114200000.0
2009-09-30 12:55:00,1.6109,1.6111,1.61085,1.61095,167800000.0
2009-09-30 12:56:00,1.611,1.6114,1.611,1.61135,103900000.0
2009-09-30 12:57:00,1.61135,1.6116,1.6113,1.61155,113200000.0
2009-09-30 12:58:00,1.6115,1.61185,1.61135,1.6117,270600000.0
2009-09-30 12:59:00,1.61175,1.61175,1.6114,1.6114,237100000.0
2009-09-30 13:00:00,1.6113,1.6115,1.61055,1.61055,323800000.0
2009-09-30 13:01:00,1.6105,1.61065,1.61005,1.61065,212600000.0
2009-09-30 13:02:00,1.61065,1.6109,1.61045,1.6108,225300000.0
2009-09-30 13:03:00,1.6108,1.61095,1.6101,1.61055,399500000.0
2009-09-30 13:04:00,1.61055,1.6109,1.61015,1.6102,330200000.0
2009-09-30 13:05:00,1.61015,1.61015,1.6098,1.6098,213200000.0
2009-09-30 13:06:00,1.6098,1.60985,1.609,1.60925,293800000.0
2009-09-30 13:07:00,1.60925,1.60925,1.60885,1.60895,246100000.0
2009-09-30 13:08:00,1.60895,1.6093,1.60885,1.60925,210000000.0
2009-09-30 13:09:00,1.60925,1.6096,1.609,1.60925,295100000.0
2009-09-30 13:10:00,1.60925,1.60935,1.6085,1.60855,277400000.0
2009-09-30 13:11:00,1.6086,1.609,1.60855,1.60865,348900000.0
2009-09-30 13:12:00,1.60865,1.609,1.6086,1.609,180100000.0
2009-09-30 13:13:00,1.609,1.6091,1.6088,1.60895,312800000.0
2009-09-30 13:14:00,1.60915,1.6093,1.60905,1.60905,245000000.0
2009-09-30 13:15:00,1.60905,1.60935,1.609,1.60935,193400000.0
2009-09-30 13:16:00,1.6094,1.6095,1.6093,1.6094,274300000.0
2009-09-30 13:17:00,1.60935,1.60945,1.6093,1.60945,237500000.0
2009-09-30 13:18:00,1.6095,1.6099,1.6095,1.60985,139200000.0
2009-09-30 13:19:00,1.60985,1.61,1.6097,1.61,201199998.0
2009-09-30 13:20:00,1.6099,1.61,1.6097,1.6099,221300000.0
2009-09-30 13:21:00,1.6099,1.6102,1.6099,1.6102,231500000.0
2009-09-30 13:22:00,1.6102,1.61075,1.6102,1.6104,218900000.0
2009-09-30 13:23:00,1.61035,1.61035,1.6098,1.60985,208800000.0
2009-09-30 13:24:00,1.60985,1.60985,1.6092,1.6092,190400000.0
2009-09-30 13:25:00,1.6092,1.60945,1.60915,1.60925,203600000.0
2009-09-30 13:26:00,1.60925,1.6096,1.6088,1.60895,274800000.0
2009-09-30 13:27:00,1.60895,1.60905,1.60895,1.609,121200000.0
2009-09-30 13:28:00,1.60905,1.6091,1.60895,1.609,130400000.0
2009-09-30 13:29:00,1.60905,1.6092,1.60845,1.60865,495700000.0
2009-09-30 13:30:00,1.60865,1.609,1.60825,1.6083,328000001.0
2009-09-30 13:31:00,1.6083,1.60845,1.6075,1.60785,329200000.0
2009-09-30 13:32:00,1.60785,1.6081,1.60755,1.6077,316400000.0
2009-09-30 13:33:00,1.6077,1.60795,1.6076,1.60785,237000000.0
2009-09-30 13:34:00,1.6079,1.60845,1.60775,1.6084,361400000.0
2009-09-30 13:35:00,1.60845,1.6089,1.60845,1.6089,341500000.0
2009-09-30 13:36:00,1.6089,1.609,1.6081,1.60835,321500000.0
2009-09-30 13:37:00,1.60835,1.60915,1.60835,1.6091,251500000.0
2009-09-30 13:38:00,1.60915,1.60925,1.6088,1.60905,325400000.0
2009-09-30 13:39:00,1.60905,1.6093,1.60845,1.6092,435700000.0
2009-09-30 13:40:00,1.60925,1.60925,1.6085,1.60885,254400000.0
2009-09-30 13:41:00,1.60885,1.6092,1.60875,1.60915,215700000.0
2009-09-30 13:42:00,1.6091,1.6094,1.6089,1.60935,317800000.0
2009-09-30 13:43:00,1.6094,1.60945,1.60905,1.6091,209800000.0
2009-09-30 13:44:00,1.60905,1.60985,1.6089,1.60975,234900000.0
2009-09-30 13:45:00,1.60975,1.6098,1.60935,1.60935,156400000.0
2009-09-30 13:46:00,1.60935,1.60975,1.60915,1.60975,205700000.0
2009-09-30 13:47:00,1.60975,1.60975,1.60895,1.609,371200000.0
2009-09-30 13:48:00,1.609,1.6095,1.609,1.6092,264200000.0
2009-09-30 13:49:00,1.6092,1.6106,1.60915,1.6105,197400000.0
2009-09-30 13:50:00,1.61055,1.6115,1.6103,1.61095,459900000.0
2009-09-30 13:51:00,1.61095,1.61215,1.61095,1.61125,466100000.0
2009-09-30 13:52:00,1.6112,1.61185,1.61115,1.6113,382100000.0
2009-09-30 13:53:00,1.6113,1.6124,1.6112,1.6121,382400000.0
2009-09-30 13:54:00,1.61215,1.6123,1.61155,1.6116,449500000.0
2009-09-30 13:55:00,1.61155,1.6118,1.61125,1.6118,437800000.0
2009-09-30 13:56:00,1.61185,1.61255,1.61185,1.61235,251100000.0
2009-09-30 13:57:00,1.61235,1.61235,1.6112,1.6112,281800000.0
2009-09-30 13:58:00,1.61115,1.61155,1.6106,1.6114,256000000.0
2009-09-30 13:59:00,1.6114,1.6115,1.6112,1.6113,204900000.0
2009-09-30 14:00:00,1.61135,1.6114,1.6107,1.61085,263700000.0
2009-09-30 14:01:00,1.61085,1.6109,1.6106,1.6107,248200000.0
2009-09-30 14:02:00,1.61075,1.61095,1.6106,1.61065,171800000.0
2009-09-30 14:03:00,1.61065,1.61065,1.6104,1.6105,185000000.0
2009-09-30 14:04:00,1.6107,1.6112,1.61065,1.61115,250400000.0
2009-09-30 14:05:00,1.61115,1.6113,1.6105,1.61055,345500000.0
2009-09-30 14:06:00,1.61055,1.6107,1.6103,1.61055,295900000.0
2009-09-30 14:07:00,1.6106,1.6108,1.6097,1.6101,417300000.0
2009-09-30 14:08:00,1.6101,1.61075,1.60995,1.61075,451800000.0
2009-09-30 14:09:00,1.6107,1.6113,1.6107,1.6109,390200000.0
2009-09-30 14:10:00,1.6108,1.6108,1.6093,1.6094,561900000.0
2009-09-30 14:11:00,1.6094,1.61035,1.60935,1.6099,431400000.0
2009-09-30 14:12:00,1.6099,1.6099,1.60915,1.6098,495700000.0
2009-09-30 14:13:00,1.60975,1.60975,1.60915,1.6097,500400000.0
2009-09-30 14:14:00,1.60975,1.61025,1.6094,1.60955,351200000.0
2009-09-30 14:15:00,1.6096,1.60965,1.60725,1.60735,466100000.0
2009-09-30 14:16:00,1.6075,1.6079,1.6074,1.60745,540799999.0
2009-09-30 14:17:00,1.6075,1.6076,1.60685,1.60685,438600000.0
2009-09-30 14:18:00,1.60685,1.6069,1.6049,1.6053,408100000.0
2009-09-30 14:19:00,1.6054,1.6074,1.60525,1.6073,483400000.0
2009-09-30 14:20:00,1.60725,1.6073,1.6055,1.6055,379500000.0
2009-09-30 14:21:00,1.6055,1.60585,1.6052,1.60535,366200000.0
2009-09-30 14:22:00,1.6054,1.6058,1.60455,1.60455,371600000.0
2009-09-30 14:23:00,1.60455,1.60465,1.6039,1.6044,318000000.0
2009-09-30 14:24:00,1.60435,1.6054,1.6043,1.6054,317500000.0
2009-09-30 14:25:00,1.60545,1.6057,1.60495,1.60505,294900000.0
2009-09-30 14:26:00,1.60505,1.60545,1.605,1.60535,189700000.0
2009-09-30 14:27:00,1.60535,1.6054,1.6033,1.6033,547600000.0
2009-09-30 14:28:00,1.60325,1.60325,1.60215,1.6028,543000000.0
2009-09-30 14:29:00,1.6028,1.60315,1.6027,1.60295,405300000.0
2009-09-30 14:30:00,1.60295,1.60395,1.60265,1.6034,337400000.0
2009-09-30 14:31:00,1.6034,1.60425,1.60295,1.60365,432000000.0
2009-09-30 14:32:00,1.60375,1.6053,1.60375,1.60455,493300000.0
2009-09-30 14:33:00,1.6046,1.6052,1.604,1.60465,511500000.0
2009-09-30 14:34:00,1.60465,1.60525,1.6039,1.60525,488000000.0
2009-09-30 14:35:00,1.60525,1.60525,1.60465,1.605,346300000.0
2009-09-30 14:36:00,1.605,1.605,1.60465,1.60475,399100000.0
2009-09-30 14:37:00,1.6047,1.60535,1.6046,1.6052,469500000.0
2009-09-30 14:38:00,1.6052,1.60525,1.60365,1.60445,458300000.0
2009-09-30 14:39:00,1.60445,1.6048,1.6041,1.6044,326800000.0
2009-09-30 14:40:00,1.6044,1.6044,1.6037,1.604,402800000.0
2009-09-30 14:41:00,1.604,1.6046,1.6036,1.6037,408600000.0
2009-09-30 14:42:00,1.6037,1.6044,1.60315,1.60385,427000000.0
2009-09-30 14:43:00,1.60385,1.60405,1.6034,1.60375,280900000.0
2009-09-30 14:44:00,1.6039,1.60445,1.6034,1.60375,347600000.0
2009-09-30 14:45:00,1.6037,1.60475,1.6037,1.60395,285800000.0
2009-09-30 14:46:00,1.60395,1.60445,1.60245,1.6029,437400000.0
2009-09-30 14:47:00,1.60295,1.603,1.6012,1.60165,436500000.0
2009-09-30 14:48:00,1.60165,1.60165,1.6009,1.60165,453000000.0
2009-09-30 14:49:00,1.60175,1.6023,1.60155,1.602,343000000.0
2009-09-30 14:50:00,1.602,1.602,1.6013,1.6017,347000000.0
2009-09-30 14:51:00,1.60165,1.6025,1.60165,1.6025,417400000.0
2009-09-30 14:52:00,1.6025,1.60275,1.60245,1.6026,469200000.0
2009-09-30 14:53:00,1.6026,1.6036,1.60255,1.6034,380300000.0
2009-09-30 14:54:00,1.6034,1.6036,1.6028,1.6031,278800000.0
2009-09-30 14:55:00,1.6031,1.6031,1.60215,1.60255,419600000.0
2009-09-30 14:56:00,1.60255,1.6032,1.60215,1.60265,264300000.0
2009-09-30 14:57:00,1.6027,1.60295,1.6026,1.60265,325200000.0
2009-09-30 14:58:00,1.6027,1.6033,1.6025,1.6032,275400000.0
2009-09-30 14:59:00,1.6032,1.6033,1.6024,1.6029,256400000.0
2009-09-30 15:00:00,1.6029,1.60315,1.60255,1.6029,508800000.0
2009-09-30 15:01:00,1.6029,1.60335,1.60205,1.6033,410300000.0
2009-09-30 15:02:00,1.6033,1.6037,1.603,1.60335,379500000.0
2009-09-30 15:03:00,1.60345,1.60355,1.6028,1.60315,464900000.0
2009-09-30 15:04:00,1.6031,1.6031,1.6025,1.60255,278400000.0
2009-09-30 15:05:00,1.6025,1.6025,1.602,1.60225,270800000.0
2009-09-30 15:06:00,1.60225,1.60255,1.60185,1.60255,408700000.0
2009-09-30 15:07:00,1.6025,1.6029,1.6023,1.6027,548700002.0
2009-09-30 15:08:00,1.6027,1.60345,1.60235,1.6034,376100000.0
2009-09-30 15:09:00,1.6034,1.6036,1.6029,1.6035,348300000.0
2009-09-30 15:10:00,1.6035,1.6037,1.60245,1.6037,562700000.0
2009-09-30 15:11:00,1.60375,1.6041,1.60355,1.6041,391200000.0
2009-09-30 15:12:00,1.60405,1.60405,1.60345,1.6039,446100000.0
2009-09-30 15:13:00,1.60395,1.60465,1.6039,1.6039,494000000.0
2009-09-30 15:14:00,1.6039,1.6042,1.60375,1.60395,471600000.0
2009-09-30 15:15:00,1.60395,1.60425,1.6039,1.60425,233500000.0
2009-09-30 15:16:00,1.60425,1.6043,1.6032,1.60365,488700000.0
2009-09-30 15:17:00,1.60365,1.6041,1.6034,1.60395,514300000.0
2009-09-30 15:18:00,1.60395,1.60405,1.6035,1.6037,274500000.0
2009-09-30 15:19:00,1.6037,1.60385,1.6034,1.60345,363500000.0
2009-09-30 15:20:00,1.6034,1.6034,1.60165,1.6023,490200000.0
2009-09-30 15:21:00,1.6024,1.6024,1.6013,1.60185,401500000.0
2009-09-30 15:22:00,1.60185,1.60245,1.60175,1.60235,443700000.0
2009-09-30 15:23:00,1.60235,1.6024,1.60195,1.6023,528300000.0
2009-09-30 15:24:00,1.60235,1.6037,1.6022,1.60315,532100000.0
2009-09-30 15:25:00,1.60315,1.60335,1.60255,1.60285,199800000.0
2009-09-30 15:26:00,1.6028,1.6033,1.6026,1.60315,369300000.0
2009-09-30 15:27:00,1.60315,1.60345,1.60315,1.6033,178699999.0
2009-09-30 15:28:00,1.6033,1.6033,1.6024,1.6025,260400000.0
2009-09-30 15:29:00,1.60245,1.6032,1.6024,1.6032,238900000.0
2009-09-30 15:30:00,1.60315,1.60365,1.6031,1.6034,294300000.0
2009-09-30 15:31:00,1.6034,1.60345,1.603,1.603,465900000.0
2009-09-30 15:32:00,1.6031,1.6032,1.60245,1.60255,363100000.0
2009-09-30 15:33:00,1.60255,1.603,1.6024,1.6024,263700000.0
2009-09-30 15:34:00,1.60235,1.60245,1.60165,1.6019,374300000.0
2009-09-30 15:35:00,1.6019,1.60235,1.6014,1.6016,514400000.0
2009-09-30 15:36:00,1.6016,1.60255,1.60145,1.60195,376300000.0
2009-09-30 15:37:00,1.60195,1.6022,1.60135,1.60155,407700000.0
2009-09-30 15:38:00,1.60155,1.6022,1.6013,1.6015,484500000.0
2009-09-30 15:39:00,1.60155,1.60165,1.60015,1.60045,789600001.0
2009-09-30 15:40:00,1.6004,1.6008,1.6,1.6008,554400000.0
2009-09-30 15:41:00,1.60075,1.60075,1.59965,1.60015,561300000.0
2009-09-30 15:42:00,1.60015,1.6002,1.5989,1.5989,668800000.0
2009-09-30 15:43:00,1.59895,1.59945,1.5982,1.5984,670400000.0
2009-09-30 15:44:00,1.5984,1.5989,1.5982,1.5986,519600000.0
2009-09-30 15:45:00,1.5986,1.5989,1.59815,1.5986,551200000.0
2009-09-30 15:46:00,1.5986,1.59935,1.5986,1.59935,409100000.0
2009-09-30 15:47:00,1.59935,1.59955,1.59845,1.59845,555600000.0
2009-09-30 15:48:00,1.59845,1.59945,1.5984,1.5987,664300000.0
2009-09-30 15:49:00,1.5987,1.59895,1.5985,1.5986,449600000.0
2009-09-30 15:50:00,1.5986,1.5991,1.59835,1.599,516500000.0
2009-09-30 15:51:00,1.59895,1.5992,1.5982,1.5987,589400000.0
2009-09-30 15:52:00,1.59865,1.59895,1.5982,1.5987,485500000.0
2009-09-30 15:53:00,1.5987,1.59905,1.5984,1.59875,427200000.0
2009-09-30 15:54:00,1.59875,1.59905,1.59875,1.59895,463200000.0
2009-09-30 15:55:00,1.59895,1.59895,1.59805,1.5982,477700000.0
2009-09-30 15:56:00,1.59825,1.5986,1.5979,1.5981,879199995.0
2009-09-30 15:57:00,1.5981,1.59835,1.5976,1.59815,656900001.0
2009-09-30 15:58:00,1.59815,1.59845,1.5979,1.5984,448800000.0
2009-09-30 15:59:00,1.5984,1.5984,1.5972,1.5974,469700000.0
2009-09-30 16:00:00,1.5973,1.5978,1.59695,1.5974,621800000.0
2009-09-30 16:01:00,1.5974,1.59745,1.5968,1.59715,602900001.0
2009-09-30 16:02:00,1.59715,1.59735,1.59645,1.5965,1085000007.0
2009-09-30 16:03:00,1.5965,1.5967,1.5959,1.59595,820900002.0
2009-09-30 16:04:00,1.59595,1.596,1.59445,1.59515,831399997.0
2009-09-30 16:05:00,1.59525,1.5955,1.5947,1.5951,565100000.0
2009-09-30 16:06:00,1.5951,1.5958,1.5951,1.5956,500200000.0
2009-09-30 16:07:00,1.59555,1.59595,1.59525,1.59535,505200000.0
2009-09-30 16:08:00,1.59535,1.59575,1.5951,1.59535,305400000.0
2009-09-30 16:09:00,1.59545,1.5956,1.59475,1.59495,507800000.0
2009-09-30 16:10:00,1.59495,1.5953,1.59455,1.59525,484799999.0
2009-09-30 16:11:00,1.59525,1.5959,1.5951,1.59555,467400000.0
2009-09-30 16:12:00,1.59555,1.59585,1.595,1.5953,352400000.0
2009-09-30 16:13:00,1.5953,1.59625,1.5952,1.59605,589600000.0
2009-09-30 16:14:00,1.59595,1.59615,1.59545,1.59605,484400000.0
2009-09-30 16:15:00,1.59605,1.59625,1.59595,1.59605,536899999.0
2009-09-30 16:16:00,1.59605,1.5961,1.5957,1.5959,500800000.0
2009-09-30 16:17:00,1.59585,1.5962,1.5957,1.5962,295400000.0
2009-09-30 16:18:00,1.5962,1.59635,1.59605,1.59615,382700000.0
2009-09-30 16:19:00,1.5962,1.59635,1.5961,1.5961,336400000.0
2009-09-30 16:20:00,1.596,1.5962,1.59575,1.59575,471500000.0
2009-09-30 16:21:00,1.59575,1.5961,1.59565,1.5957,347700000.0
2009-09-30 16:22:00,1.5957,1.5958,1.595,1.5955,397300000.0
2009-09-30 16:23:00,1.59565,1.59615,1.59535,1.5961,448200000.0
2009-09-30 16:24:00,1.59615,1.59645,1.596,1.596,526800000.0
2009-09-30 16:25:00,1.59605,1.5966,1.5959,1.59645,559200000.0
2009-09-30 16:26:00,1.59645,1.5968,1.5964,1.5967,356500000.0
2009-09-30 16:27:00,1.5967,1.59675,1.5964,1.5967,214000000.0
2009-09-30 16:28:00,1.5967,1.59675,1.5965,1.59665,210700000.0
2009-09-30 16:29:00,1.59665,1.59665,1.59585,1.59585,414399999.0
2009-09-30 16:30:00,1.59585,1.59665,1.5957,1.596,470700000.0
2009-09-30 16:31:00,1.596,1.59635,1.5955,1.5963,405800000.0
2009-09-30 16:32:00,1.5963,1.5963,1.59575,1.59605,407500000.0
2009-09-30 16:33:00,1.59605,1.59665,1.596,1.59655,423600000.0
2009-09-30 16:34:00,1.59655,1.5969,1.5963,1.59635,410000000.0
2009-09-30 16:35:00,1.5966,1.59715,1.5966,1.59715,402300000.0
2009-09-30 16:36:00,1.59715,1.5976,1.59715,1.5974,463200000.0
2009-09-30 16:37:00,1.5975,1.5975,1.597,1.597,488900000.0
2009-09-30 16:38:00,1.597,1.59725,1.5967,1.59695,571000001.0
2009-09-30 16:39:00,1.59695,1.59735,1.5967,1.59705,665800000.0
2009-09-30 16:40:00,1.59705,1.59745,1.5967,1.59735,593400000.0
2009-09-30 16:41:00,1.59735,1.59755,1.5971,1.59735,354800000.0
2009-09-30 16:42:00,1.59735,1.5976,1.59705,1.5975,158100000.0
2009-09-30 16:43:00,1.5976,1.5977,1.59735,1.59765,355700000.0
2009-09-30 16:44:00,1.59765,1.5979,1.5976,1.5979,300200000.0
2009-09-30 16:45:00,1.59785,1.5981,1.5972,1.5974,429200000.0
2009-09-30 16:46:00,1.5973,1.5976,1.59685,1.5972,525099999.0
2009-09-30 16:47:00,1.5972,1.5975,1.59675,1.59725,540099999.0
2009-09-30 16:48:00,1.5973,1.5975,1.59725,1.59745,334900000.0
2009-09-30 16:49:00,1.59745,1.5979,1.59735,1.5976,381200000.0
2009-09-30 16:50:00,1.5976,1.5985,1.5976,1.5979,539500000.0
2009-09-30 16:51:00,1.59795,1.5981,1.5974,1.5976,424300000.0
2009-09-30 16:52:00,1.59755,1.5982,1.5974,1.598,359400000.0
2009-09-30 16:53:00,1.59795,1.5981,1.59775,1.5981,325400000.0
2009-09-30 16:54:00,1.5981,1.5981,1.5977,1.59775,397600000.0
2009-09-30 16:55:00,1.59775,1.59875,1.59775,1.5985,390500000.0
2009-09-30 16:56:00,1.59855,1.59945,1.5985,1.5992,356800001.0
2009-09-30 16:57:00,1.5992,1.59975,1.599,1.59975,426500000.0
2009-09-30 16:58:00,1.5998,1.5999,1.5995,1.59965,318200000.0
2009-09-30 16:59:00,1.5996,1.6003,1.5993,1.5993,565000003.0
2009-09-30 17:00:00,1.5992,1.59935,1.5983,1.5984,627000001.0
2009-09-30 17:01:00,1.5984,1.5984,1.5978,1.59805,389600000.0
2009-09-30 17:02:00,1.59805,1.59845,1.59795,1.5981,394300000.0
2009-09-30 17:03:00,1.5982,1.599,1.59805,1.5985,316700000.0
2009-09-30 17:04:00,1.59845,1.59875,1.5984,1.59875,263800000.0
2009-09-30 17:05:00,1.5988,1.59905,1.5987,1.5989,347400000.0
2009-09-30 17:06:00,1.59905,1.5992,1.59895,1.5991,260000000.0
2009-09-30 17:07:00,1.5991,1.5991,1.59885,1.59885,344900000.0
2009-09-30 17:08:00,1.59885,1.5989,1.5982,1.59835,290600000.0
2009-09-30 17:09:00,1.5982,1.59835,1.59755,1.5976,437400000.0
2009-09-30 17:10:00,1.59765,1.5979,1.5973,1.5973,355400000.0
2009-09-30 17:11:00,1.5972,1.5972,1.59625,1.5964,358600000.0
2009-09-30 17:12:00,1.5964,1.5975,1.5964,1.59745,375300000.0
2009-09-30 17:13:00,1.5975,1.5984,1.5972,1.5973,370400000.0
2009-09-30 17:14:00,1.5972,1.5985,1.5972,1.5985,457800000.0
2009-09-30 17:15:00,1.5985,1.5986,1.5981,1.59845,246800000.0
2009-09-30 17:16:00,1.59845,1.59855,1.5982,1.5982,244400000.0
2009-09-30 17:17:00,1.5982,1.599,1.5981,1.5988,508800000.0
2009-09-30 17:18:00,1.5988,1.5993,1.5988,1.5989,343100000.0
2009-09-30 17:19:00,1.5989,1.5994,1.59885,1.59935,164800000.0
2009-09-30 17:20:00,1.59925,1.5994,1.59885,1.59915,194400000.0
2009-09-30 17:21:00,1.59915,1.59915,1.59885,1.5991,274900000.0
2009-09-30 17:22:00,1.5991,1.59925,1.59875,1.599,208400000.0
2009-09-30 17:23:00,1.59895,1.59915,1.5986,1.59895,309700000.0
2009-09-30 17:24:00,1.59895,1.5993,1.59885,1.5991,220000000.0
2009-09-30 17:25:00,1.59905,1.5995,1.5989,1.5995,264500000.0
2009-09-30 17:26:00,1.59955,1.5997,1.5991,1.5991,216900000.0
2009-09-30 17:27:00,1.5991,1.5995,1.599,1.59935,272000000.0
2009-09-30 17:28:00,1.59935,1.59955,1.5988,1.599,511100000.0
2009-09-30 17:29:00,1.599,1.59935,1.5989,1.5991,362600000.0
2009-09-30 17:30:00,1.59935,1.59985,1.5993,1.59965,341000000.0
2009-09-30 17:31:00,1.59965,1.60035,1.59965,1.6003,222100000.0
2009-09-30 17:32:00,1.60035,1.60085,1.6002,1.6002,287600000.0
2009-09-30 17:33:00,1.60015,1.60025,1.5994,1.5999,357200000.0
2009-09-30 17:34:00,1.5999,1.60005,1.5993,1.59935,249400000.0
2009-09-30 17:35:00,1.5993,1.5997,1.5993,1.5993,313100001.0
2009-09-30 17:36:00,1.5993,1.5998,1.59915,1.59965,359000000.0
2009-09-30 17:37:00,1.59965,1.5997,1.5993,1.5996,315000000.0
2009-09-30 17:38:00,1.5996,1.59965,1.59925,1.5993,128900000.0
2009-09-30 17:39:00,1.5993,1.5995,1.599,1.59915,584600002.0
2009-09-30 17:40:00,1.59915,1.6004,1.59905,1.6002,296800000.0
2009-09-30 17:41:00,1.60025,1.6006,1.60005,1.6004,232900000.0
2009-09-30 17:42:00,1.60035,1.60065,1.6002,1.6004,365200000.0
2009-09-30 17:43:00,1.6004,1.6004,1.5998,1.5998,380300000.0
2009-09-30 17:44:00,1.59985,1.6002,1.59935,1.5994,250900000.0
2009-09-30 17:45:00,1.59935,1.5994,1.5991,1.59915,310000000.0
2009-09-30 17:46:00,1.59915,1.5994,1.59915,1.59935,173700000.0
2009-09-30 17:47:00,1.59935,1.59935,1.5989,1.5989,226700000.0
2009-09-30 17:48:00,1.5989,1.59895,1.5982,1.5985,231200000.0
2009-09-30 17:49:00,1.5985,1.5989,1.59835,1.5986,187600000.0
2009-09-30 17:50:00,1.5986,1.5989,1.5985,1.59885,373100000.0
2009-09-30 17:51:00,1.59885,1.599,1.5987,1.599,170700000.0
2009-09-30 17:52:00,1.599,1.59945,1.599,1.59925,215700000.0
2009-09-30 17:53:00,1.59925,1.5995,1.59915,1.59935,214000000.0
2009-09-30 17:54:00,1.59935,1.5994,1.5991,1.59925,213200000.0
2009-09-30 17:55:00,1.5993,1.59945,1.59925,1.59935,148600000.0
2009-09-30 17:56:00,1.59935,1.5995,1.59925,1.5994,254900000.0
2009-09-30 17:57:00,1.5995,1.60035,1.59945,1.60035,361100000.0
2009-09-30 17:58:00,1.60035,1.60075,1.6001,1.6001,485700000.0
2009-09-30 17:59:00,1.6001,1.60025,1.5999,1.6002,476000000.0
2009-09-30 18:00:00,1.6002,1.60055,1.6002,1.6005,413200000.0
2009-09-30 18:01:00,1.6005,1.6013,1.6005,1.6012,395200000.0
2009-09-30 18:02:00,1.6012,1.6015,1.60095,1.60135,375100000.0
2009-09-30 18:03:00,1.6013,1.60225,1.6013,1.60205,421400000.0
2009-09-30 18:04:00,1.60205,1.60205,1.6016,1.6016,175100000.0
2009-09-30 18:05:00,1.60155,1.60155,1.60065,1.60065,402400000.0
2009-09-30 18:06:00,1.6007,1.6011,1.6006,1.60095,271200000.0
2009-09-30 18:07:00,1.60095,1.60105,1.60085,1.60095,165800001.0
2009-09-30 18:08:00,1.60095,1.60125,1.6008,1.60085,255200001.0
2009-09-30 18:09:00,1.6008,1.601,1.60025,1.60025,286700000.0
2009-09-30 18:10:00,1.6003,1.6004,1.6001,1.6003,347200000.0
2009-09-30 18:11:00,1.6003,1.6004,1.6002,1.6004,252300000.0
2009-09-30 18:12:00,1.6004,1.60075,1.60035,1.6007,388100000.0
2009-09-30 18:13:00,1.6007,1.60105,1.6006,1.6008,393700000.0
2009-09-30 18:14:00,1.6009,1.60115,1.60035,1.60115,396200000.0
2009-09-30 18:15:00,1.6011,1.6019,1.60095,1.6018,263300000.0
2009-09-30 18:16:00,1.6018,1.60225,1.6014,1.6014,347800000.0
2009-09-30 18:17:00,1.6014,1.60165,1.6011,1.60155,451800000.0
2009-09-30 18:18:00,1.60155,1.6016,1.60125,1.60125,170900000.0
2009-09-30 18:19:00,1.60125,1.6014,1.6011,1.60125,276500000.0
2009-09-30 18:20:00,1.6012,1.6014,1.6011,1.6014,385300000.0
2009-09-30 18:21:00,1.6014,1.6015,1.60115,1.6015,285800000.0
2009-09-30 18:22:00,1.60145,1.60175,1.60145,1.6016,180500000.0
2009-09-30 18:23:00,1.6016,1.6017,1.60145,1.60155,251900000.0
2009-09-30 18:24:00,1.60155,1.6016,1.6014,1.6015,173900000.0
2009-09-30 18:25:00,1.6015,1.6024,1.6015,1.60225,180200000.0
2009-09-30 18:26:00,1.60225,1.60225,1.60145,1.602,376200000.0
2009-09-30 18:27:00,1.60195,1.60225,1.6017,1.60225,299400000.0
2009-09-30 18:28:00,1.60225,1.60275,1.60225,1.60245,398000000.0
2009-09-30 18:29:00,1.6025,1.60255,1.6023,1.6023,188800000.0
2009-09-30 18:30:00,1.6023,1.6026,1.6023,1.6023,287600000.0
2009-09-30 18:31:00,1.6022,1.60225,1.6018,1.6018,225100000.0
2009-09-30 18:32:00,1.6018,1.60185,1.60125,1.60125,391600000.0
2009-09-30 18:33:00,1.6012,1.60195,1.6012,1.60155,379800000.0
2009-09-30 18:34:00,1.60155,1.6017,1.6013,1.6013,233600000.0
2009-09-30 18:35:00,1.6013,1.60135,1.6009,1.60105,200400000.0
2009-09-30 18:36:00,1.601,1.60145,1.60095,1.60135,486600000.0
2009-09-30 18:37:00,1.60135,1.60165,1.60125,1.60125,201200000.0
2009-09-30 18:38:00,1.60125,1.6013,1.6011,1.6012,191700000.0
2009-09-30 18:39:00,1.6012,1.6013,1.6007,1.6007,190900000.0
2009-09-30 18:40:00,1.6007,1.60125,1.6007,1.60125,110200000.0
2009-09-30 18:41:00,1.60125,1.60135,1.6012,1.6013,126500000.0
2009-09-30 18:42:00,1.6013,1.6014,1.6009,1.6014,163300000.0
2009-09-30 18:43:00,1.6014,1.6018,1.6013,1.60135,307000000.0
2009-09-30 18:44:00,1.6013,1.6014,1.60115,1.60135,206100000.0
2009-09-30 18:45:00,1.6014,1.6014,1.60115,1.6013,210500000.0
2009-09-30 18:46:00,1.6014,1.6018,1.6013,1.6017,245900000.0
2009-09-30 18:47:00,1.6016,1.60185,1.6013,1.6018,262600000.0
2009-09-30 18:48:00,1.6018,1.60225,1.60165,1.6018,309800000.0
2009-09-30 18:49:00,1.6018,1.6018,1.601,1.60135,302700000.0
2009-09-30 18:50:00,1.6012,1.6019,1.60105,1.6018,387600000.0
2009-09-30 18:51:00,1.6018,1.6021,1.60165,1.6021,270300000.0
2009-09-30 18:52:00,1.6021,1.60215,1.6019,1.6019,155700000.0
2009-09-30 18:53:00,1.6018,1.60195,1.60165,1.60165,322800000.0
2009-09-30 18:54:00,1.60165,1.60265,1.60165,1.60265,276700000.0
2009-09-30 18:55:00,1.6026,1.60265,1.6023,1.60235,158100000.0
2009-09-30 18:56:00,1.6023,1.6026,1.60215,1.6025,238000000.0
2009-09-30 18:57:00,1.60245,1.60265,1.6019,1.60195,249900000.0
2009-09-30 18:58:00,1.602,1.60225,1.60165,1.60175,377800000.0
2009-09-30 18:59:00,1.60175,1.60205,1.60135,1.60155,446499998.0
2009-09-30 19:00:00,1.60155,1.60225,1.6014,1.602,347900000.0
2009-09-30 19:01:00,1.602,1.60205,1.6018,1.6019,238300000.0
2009-09-30 19:02:00,1.6019,1.602,1.6018,1.6018,178100000.0
2009-09-30 19:03:00,1.6018,1.60185,1.6016,1.6016,245600000.0
2009-09-30 19:04:00,1.6016,1.60165,1.6014,1.60145,176100000.0
2009-09-30 19:05:00,1.60145,1.6021,1.6013,1.602,404700000.0
2009-09-30 19:06:00,1.602,1.6023,1.602,1.60225,228400000.0
2009-09-30 19:07:00,1.60225,1.60225,1.60155,1.6017,322800000.0
2009-09-30 19:08:00,1.6017,1.602,1.60165,1.6018,240200000.0
2009-09-30 19:09:00,1.6018,1.60185,1.6016,1.6017,109200000.0
2009-09-30 19:10:00,1.6017,1.6017,1.60125,1.60125,139800000.0
2009-09-30 19:11:00,1.60125,1.6013,1.60075,1.6008,268900000.0
2009-09-30 19:12:00,1.6008,1.601,1.60075,1.6009,178900000.0
2009-09-30 19:13:00,1.6009,1.60125,1.6009,1.60125,57600000.0
2009-09-30 19:14:00,1.6012,1.6012,1.6004,1.60045,313800000.0
2009-09-30 19:15:00,1.6004,1.6005,1.6003,1.6004,148100000.0
2009-09-30 19:16:00,1.6004,1.6004,1.6001,1.6001,85600000.0
2009-09-30 19:17:00,1.60015,1.60025,1.59995,1.60015,161900000.0
2009-09-30 19:18:00,1.60015,1.6003,1.60005,1.60015,175400000.0
2009-09-30 19:19:00,1.60015,1.6005,1.60015,1.6003,231200000.0
2009-09-30 19:20:00,1.60035,1.60055,1.6003,1.6004,177500000.0
2009-09-30 19:21:00,1.6004,1.601,1.6004,1.601,160900000.0
2009-09-30 19:22:00,1.601,1.601,1.60065,1.6008,153600000.0
2009-09-30 19:23:00,1.6008,1.6008,1.6007,1.6008,86200000.0
2009-09-30 19:24:00,1.6007,1.6007,1.6005,1.60065,98400000.0
2009-09-30 19:25:00,1.60065,1.60095,1.60065,1.60085,99900000.0
2009-09-30 19:26:00,1.6009,1.60125,1.60075,1.60105,193300000.0
2009-09-30 19:27:00,1.60105,1.6014,1.60105,1.6014,134400000.0
2009-09-30 19:28:00,1.6014,1.6014,1.6011,1.6012,120000000.0
2009-09-30 19:29:00,1.60125,1.60125,1.60095,1.601,400200001.0
2009-09-30 19:30:00,1.601,1.601,1.60075,1.6008,67200000.0
2009-09-30 19:31:00,1.6008,1.6011,1.6007,1.60095,119200000.0
2009-09-30 19:32:00,1.60095,1.601,1.6008,1.601,79800000.0
2009-09-30 19:33:00,1.601,1.601,1.6005,1.60065,166900000.0
2009-09-30 19:34:00,1.60085,1.60085,1.6006,1.6006,129800000.0
2009-09-30 19:35:00,1.6006,1.6008,1.6006,1.6007,220400000.0
2009-09-30 19:36:00,1.6007,1.6008,1.6004,1.6006,289200000.0
2009-09-30 19:37:00,1.6006,1.60085,1.6005,1.6005,190500000.0
2009-09-30 19:38:00,1.60055,1.6008,1.60035,1.60035,119300000.0
2009-09-30 19:39:00,1.6003,1.6004,1.60025,1.6003,223400000.0
2009-09-30 19:40:00,1.6003,1.6003,1.60015,1.60015,148400000.0
2009-09-30 19:41:00,1.60015,1.60015,1.59995,1.6,159900000.0
2009-09-30 19:42:00,1.6,1.60015,1.6,1.60005,204100000.0
2009-09-30 19:43:00,1.60005,1.6001,1.59975,1.59975,183500000.0
2009-09-30 19:44:00,1.5998,1.6,1.5997,1.5999,243800000.0
2009-09-30 19:45:00,1.59995,1.59995,1.5997,1.59985,149000000.0
2009-09-30 19:46:00,1.59995,1.59995,1.5999,1.5999,50700000.0
2009-09-30 19:47:00,1.5999,1.60005,1.5998,1.60005,93600000.0
2009-09-30 19:48:00,1.60005,1.6001,1.59995,1.60005,93000000.0
2009-09-30 19:49:00,1.60005,1.6004,1.6,1.6004,126500000.0
2009-09-30 19:50:00,1.6004,1.6004,1.6001,1.6002,261900000.0
2009-09-30 19:51:00,1.6003,1.6004,1.59985,1.60015,205200000.0
2009-09-30 19:52:00,1.6001,1.60035,1.6001,1.60035,67500000.0
2009-09-30 19:53:00,1.60035,1.60045,1.60005,1.60015,120100000.0
2009-09-30 19:54:00,1.60015,1.60045,1.6001,1.6004,142700000.0
2009-09-30 19:55:00,1.60035,1.60045,1.60015,1.60025,150400000.0
2009-09-30 19:56:00,1.60025,1.60025,1.59995,1.6,133900000.0
2009-09-30 19:57:00,1.6,1.6,1.59945,1.5995,238800000.0
2009-09-30 19:58:00,1.5995,1.59955,1.5992,1.59925,294900000.0
2009-09-30 19:59:00,1.5993,1.5993,1.59815,1.59905,378000000.0
2009-09-30 20:00:00,1.59905,1.5992,1.5984,1.5985,250800000.0
2009-09-30 20:01:00,1.5985,1.5988,1.59845,1.59855,251100000.0
2009-09-30 20:02:00,1.59855,1.5987,1.5983,1.5986,270900000.0
2009-09-30 20:03:00,1.5986,1.59875,1.5986,1.5987,172600000.0
2009-09-30 20:04:00,1.5987,1.59885,1.5986,1.5987,136600000.0
2009-09-30 20:05:00,1.59875,1.5991,1.5987,1.5991,183700000.0
2009-09-30 20:06:00,1.5991,1.59925,1.5991,1.5992,150600000.0
2009-09-30 20:07:00,1.5992,1.5997,1.5992,1.5997,169400000.0
2009-09-30 20:08:00,1.59965,1.5998,1.59965,1.5997,53900000.0
2009-09-30 20:09:00,1.59965,1.59975,1.59955,1.5997,228400000.0
2009-09-30 20:10:00,1.5997,1.6001,1.5997,1.6001,131300000.0
2009-09-30 20:11:00,1.6001,1.6002,1.5998,1.5998,127500000.0
2009-09-30 20:12:00,1.5998,1.5998,1.5997,1.5997,39500000.0
2009-09-30 20:13:00,1.59975,1.59975,1.59925,1.59925,128400000.0
2009-09-30 20:14:00,1.5993,1.59935,1.5992,1.5993,47900000.0
2009-09-30 20:15:00,1.5993,1.59955,1.5993,1.5995,92600000.0
2009-09-30 20:16:00,1.5995,1.5999,1.5995,1.59975,82300000.0
2009-09-30 20:17:00,1.5997,1.59985,1.59965,1.59985,135700000.0
2009-09-30 20:18:00,1.59995,1.6001,1.59995,1.60005,34500000.0
2009-09-30 20:19:00,1.60005,1.6001,1.60005,1.6001,24600000.0
2009-09-30 20:20:00,1.6001,1.6004,1.6001,1.60025,138300000.0
2009-09-30 20:21:00,1.6003,1.6004,1.60025,1.60035,95800000.0
2009-09-30 20:22:00,1.60035,1.60035,1.6003,1.60035,103900000.0
2009-09-30 20:23:00,1.60035,1.60035,1.60025,1.60025,85700000.0
2009-09-30 20:24:00,1.60025,1.6004,1.60025,1.60035,138500000.0
2009-09-30 20:25:00,1.60035,1.60035,1.60025,1.6003,63700000.0
2009-09-30 20:26:00,1.6003,1.6003,1.6001,1.6001,120300000.0
2009-09-30 20:27:00,1.6001,1.6001,1.60005,1.6001,150900000.0
2009-09-30 20:28:00,1.6002,1.60025,1.60005,1.6001,198300000.0
2009-09-30 20:29:00,1.6001,1.6002,1.5999,1.6,147700000.0
2009-09-30 20:30:00,1.6,1.60015,1.6,1.6001,125800000.0
2009-09-30 20:31:00,1.6001,1.6001,1.6,1.6001,115500000.0
2009-09-30 20:32:00,1.6001,1.6001,1.59995,1.6,129800000.0
2009-09-30 20:33:00,1.6,1.60005,1.5998,1.5999,136900000.0
2009-09-30 20:34:00,1.59985,1.60015,1.59985,1.60005,183000000.0
2009-09-30 20:35:00,1.60005,1.6003,1.6,1.6002,105600000.0
2009-09-30 20:36:00,1.6002,1.6003,1.60015,1.60025,51100000.0
2009-09-30 20:37:00,1.6003,1.60035,1.6002,1.6003,105600000.0
2009-09-30 20:38:00,1.60035,1.6005,1.6003,1.6005,68300000.0
2009-09-30 20:39:00,1.6005,1.6006,1.60045,1.6005,140800000.0
2009-09-30 20:40:00,1.6005,1.60075,1.6005,1.6007,169600000.0
2009-09-30 20:41:00,1.6007,1.6007,1.6007,1.6007,81500000.0
2009-09-30 20:42:00,1.6007,1.6011,1.6007,1.6011,112700000.0
2009-09-30 20:43:00,1.60105,1.6013,1.60105,1.60125,221200000.0
2009-09-30 20:44:00,1.60125,1.60135,1.6012,1.6013,234000000.0
2009-09-30 20:45:00,1.6013,1.6013,1.6012,1.6013,61900000.0
2009-09-30 20:46:00,1.6013,1.6013,1.601,1.6012,158800000.0
2009-09-30 20:47:00,1.6012,1.6013,1.60105,1.6011,59200000.0
2009-09-30 20:48:00,1.6011,1.6012,1.6011,1.6012,56000000.0
2009-09-30 20:49:00,1.6012,1.6012,1.6011,1.60115,65100000.0
2009-09-30 20:50:00,1.60115,1.60115,1.60105,1.60115,169100000.0
2009-09-30 20:51:00,1.60115,1.60115,1.60085,1.60085,210700000.0
2009-09-30 20:52:00,1.60075,1.601,1.60065,1.60065,206800000.0
2009-09-30 20:53:00,1.60065,1.6008,1.6004,1.6004,226900000.0
2009-09-30 20:54:00,1.6005,1.6005,1.6001,1.6002,249500000.0
2009-09-30 20:55:00,1.60025,1.6004,1.60025,1.6003,349400000.0
2009-09-30 20:56:00,1.6004,1.6005,1.60025,1.6004,221200000.0
2009-09-30 20:57:00,1.6004,1.60045,1.60025,1.60035,168400000.0
2009-09-30 20:58:00,1.60035,1.60075,1.6003,1.60075,188000000.0
2009-09-30 20:59:00,1.60075,1.6008,1.60035,1.6005,258700000.0
2009-09-30 21:00:00,1.6005,1.60085,1.60045,1.6005,281800000.0
2009-09-30 21:01:00,1.6005,1.60065,1.60005,1.60005,178900000.0
2009-09-30 21:02:00,1.60005,1.60005,1.5998,1.5998,258000000.0
2009-09-30 21:03:00,1.59985,1.59985,1.5991,1.5992,205400000.0
2009-09-30 21:04:00,1.59935,1.59935,1.599,1.59915,327700000.0
2009-09-30 21:05:00,1.5992,1.59945,1.59905,1.5991,275900000.0
2009-09-30 21:06:00,1.5991,1.5991,1.5981,1.5983,818600001.0
2009-09-30 21:07:00,1.5983,1.5984,1.59815,1.59825,386800000.0
2009-09-30 21:08:00,1.59825,1.5984,1.59795,1.59805,295400000.0
2009-09-30 21:09:00,1.59805,1.59825,1.59805,1.59815,288300000.0
2009-09-30 21:10:00,1.5981,1.5982,1.5981,1.59815,92300000.0
2009-09-30 21:11:00,1.5981,1.5982,1.59795,1.59795,196700000.0
2009-09-30 21:12:00,1.59795,1.59805,1.59765,1.5979,331700001.0
2009-09-30 21:13:00,1.59785,1.5979,1.5978,1.5978,163300000.0
2009-09-30 21:14:00,1.5978,1.5978,1.59715,1.59745,455700000.0
2009-09-30 21:15:00,1.59745,1.59785,1.59735,1.59775,282200000.0
2009-09-30 21:16:00,1.59775,1.59775,1.59765,1.59765,166300000.0
2009-09-30 21:17:00,1.59765,1.59765,1.59745,1.5976,165600000.0
2009-09-30 21:18:00,1.5976,1.59795,1.59755,1.59795,302600000.0
2009-09-30 21:19:00,1.59795,1.598,1.5979,1.598,76700000.0
2009-09-30 21:20:00,1.598,1.59855,1.59795,1.5985,243700000.0
2009-09-30 21:21:00,1.5985,1.5986,1.5981,1.5986,323800000.0
2009-09-30 21:22:00,1.59865,1.59875,1.59835,1.59835,87600000.0
2009-09-30 21:23:00,1.5984,1.59865,1.5984,1.59845,269700000.0
2009-09-30 21:24:00,1.5985,1.5987,1.59845,1.5986,487500000.0
2009-09-30 21:25:00,1.5986,1.5988,1.5985,1.5986,416400002.0
2009-09-30 21:26:00,1.5986,1.5987,1.59845,1.5987,218000000.0
2009-09-30 21:27:00,1.5987,1.5992,1.5987,1.59915,182000000.0
2009-09-30 21:28:00,1.59915,1.5992,1.59885,1.599,133100000.0
2009-09-30 21:29:00,1.599,1.59905,1.59815,1.59825,244900000.0
2009-09-30 21:30:00,1.59815,1.5986,1.59815,1.5986,139500000.0
2009-09-30 21:31:00,1.5986,1.59875,1.5985,1.59855,110000000.0
2009-09-30 21:32:00,1.59855,1.59885,1.59855,1.5987,191900000.0
2009-09-30 21:33:00,1.59865,1.5995,1.59865,1.5995,237400000.0
2009-09-30 21:34:00,1.59955,1.5996,1.59905,1.5991,230800000.0
2009-09-30 21:35:00,1.5991,1.5991,1.5989,1.5989,52500000.0
2009-09-30 21:36:00,1.5987,1.5987,1.5986,1.59865,142100000.0
2009-09-30 21:37:00,1.59865,1.5987,1.59845,1.5986,145600000.0
2009-09-30 21:38:00,1.5986,1.5989,1.5985,1.59855,157000000.0
2009-09-30 21:39:00,1.59855,1.59855,1.5983,1.5984,156300000.0
2009-09-30 21:40:00,1.59845,1.5987,1.59815,1.5987,148000000.0
2009-09-30 21:41:00,1.5987,1.59895,1.5987,1.59885,217100000.0
2009-09-30 21:42:00,1.59895,1.59895,1.59885,1.5989,42000000.0
2009-09-30 21:43:00,1.5989,1.5989,1.59835,1.5984,157800000.0
2009-09-30 21:44:00,1.5984,1.5987,1.5982,1.5986,375600000.0
2009-09-30 21:45:00,1.5986,1.59875,1.5983,1.59865,202600000.0
2009-09-30 21:46:00,1.59865,1.5989,1.5985,1.59865,125300000.0
2009-09-30 21:47:00,1.5987,1.59905,1.5985,1.59895,191300000.0
2009-09-30 21:48:00,1.59895,1.5997,1.59895,1.5994,239900000.0
2009-09-30 21:49:00,1.5994,1.5994,1.5991,1.5991,163400000.0
2009-09-30 21:50:00,1.5991,1.5995,1.5991,1.5994,189000000.0
2009-09-30 21:51:00,1.5994,1.5995,1.59925,1.5993,75400000.0
2009-09-30 21:52:00,1.5993,1.5994,1.5993,1.5993,159400000.0
2009-09-30 21:53:00,1.59935,1.5995,1.5992,1.59925,221800002.0
2009-09-30 21:54:00,1.59925,1.5994,1.5992,1.5994,83700000.0
2009-09-30 21:55:00,1.5994,1.5994,1.59915,1.5992,147800000.0
2009-09-30 21:56:00,1.5992,1.5994,1.5992,1.5992,146200000.0
2009-09-30 21:57:00,1.5992,1.5992,1.5988,1.59885,561600004.0
2009-09-30 21:58:00,1.59895,1.59895,1.5981,1.5982,761499996.0
2009-09-30 21:59:00,1.5982,1.5982,1.59785,1.59795,348000000.0
2009-09-30 22:00:00,1.59795,1.59835,1.59795,1.5983,99700000.0
2009-09-30 22:01:00,1.59835,1.59845,1.5982,1.59825,85200000.0
2009-09-30 22:02:00,1.5983,1.5984,1.5982,1.5982,11800000.0
2009-09-30 22:03:00,1.5981,1.5982,1.59795,1.59805,17000000.0
2009-09-30 22:04:00,1.598,1.598,1.59775,1.5978,80800000.0
2009-09-30 22:05:00,1.5978,1.59795,1.5978,1.59795,110100000.0
2009-09-30 22:06:00,1.59795,1.59805,1.5978,1.5978,106800000.0
2009-09-30 22:07:00,1.5978,1.5983,1.5978,1.59825,110100000.0
2009-09-30 22:08:00,1.5983,1.5983,1.5979,1.5979,119600000.0
2009-09-30 22:09:00,1.5979,1.5979,1.5979,1.5979,15000000.0
2009-09-30 22:10:00,1.5979,1.5979,1.5979,1.5979,15000000.0
2009-09-30 22:11:00,1.5979,1.598,1.5979,1.598,44000000.0
2009-09-30 22:12:00,1.598,1.598,1.5979,1.5979,14800000.0
2009-09-30 22:13:00,1.5979,1.598,1.5979,1.598,9000000.0
2009-09-30 22:14:00,1.5979,1.598,1.59775,1.59785,67400000.0
2009-09-30 22:15:00,1.59785,1.598,1.5978,1.59795,158800000.0
2009-09-30 22:16:00,1.59795,1.5984,1.5979,1.5982,121400000.0
2009-09-30 22:17:00,1.5982,1.5983,1.5982,1.59825,96300000.0
2009-09-30 22:18:00,1.59825,1.59835,1.5982,1.59835,17600000.0
2009-09-30 22:19:00,1.59835,1.5986,1.59835,1.5985,7200000.0
2009-09-30 22:20:00,1.5985,1.59865,1.5985,1.59865,42900000.0
2009-09-30 22:21:00,1.59865,1.59865,1.59855,1.59865,11000000.0
2009-09-30 22:22:00,1.5986,1.5987,1.59855,1.5987,41300000.0
2009-09-30 22:23:00,1.5987,1.5987,1.59865,1.59865,29000000.0
2009-09-30 22:24:00,1.5986,1.5987,1.59855,1.5987,18200000.0
2009-09-30 22:25:00,1.5987,1.5987,1.5986,1.5986,24000000.0
2009-09-30 22:26:00,1.59865,1.59865,1.5984,1.59865,52000000.0
2009-09-30 22:27:00,1.59865,1.59865,1.59865,1.59865,19200000.0
2009-09-30 22:28:00,1.59865,1.59865,1.59865,1.59865,4800000.0
2009-09-30 22:29:00,1.59865,1.59865,1.59865,1.59865,3400000.0
2009-09-30 22:30:00,1.59865,1.599,1.59865,1.5987,63800000.0
2009-09-30 22:31:00,1.59875,1.5988,1.59875,1.59875,48600000.0
2009-09-30 22:32:00,1.59875,1.59915,1.59845,1.5987,84900000.0
2009-09-30 22:33:00,1.5989,1.5989,1.5986,1.59865,108800000.0
2009-09-30 22:34:00,1.59865,1.5988,1.59865,1.5987,23800000.0
2009-09-30 22:35:00,1.5987,1.59915,1.5987,1.59875,66400000.0
2009-09-30 22:36:00,1.5988,1.59915,1.5988,1.59905,45700000.0
2009-09-30 22:37:00,1.59895,1.59905,1.5987,1.5989,31400000.0
2009-09-30 22:38:00,1.5989,1.5989,1.59885,1.59885,7500000.0
2009-09-30 22:39:00,1.599,1.5991,1.5989,1.5989,39400000.0
2009-09-30 22:40:00,1.599,1.5991,1.59885,1.5989,36600000.0
2009-09-30 22:41:00,1.5989,1.599,1.5989,1.599,26000000.0
2009-09-30 22:42:00,1.599,1.5991,1.5989,1.59895,34300000.0
2009-09-30 22:43:00,1.59895,1.599,1.5989,1.59895,19800000.0
2009-09-30 22:44:00,1.59895,1.59895,1.5989,1.59895,32600000.0
2009-09-30 22:45:00,1.59895,1.5991,1.5989,1.59895,99600000.0
2009-09-30 22:46:00,1.5989,1.59905,1.59885,1.59885,41900000.0
2009-09-30 22:47:00,1.59875,1.5988,1.59855,1.59865,71600000.0
2009-09-30 22:48:00,1.59865,1.59865,1.5982,1.5984,184400000.0
2009-09-30 22:49:00,1.59845,1.5986,1.5982,1.5984,75700000.0
2009-09-30 22:50:00,1.59835,1.59835,1.59815,1.59825,19600000.0
2009-09-30 22:51:00,1.5982,1.59835,1.5982,1.59835,21800000.0
2009-09-30 22:52:00,1.5983,1.59835,1.59825,1.59835,17300000.0
2009-09-30 22:53:00,1.59835,1.59845,1.5983,1.5983,20800000.0
2009-09-30 22:54:00,1.59835,1.59835,1.59815,1.59815,64700000.0
2009-09-30 22:55:00,1.59815,1.59815,1.5981,1.5981,79900000.0
2009-09-30 22:56:00,1.59815,1.59825,1.59795,1.59825,41600000.0
2009-09-30 22:57:00,1.5981,1.5981,1.5981,1.5981,4000000.0
2009-09-30 22:58:00,1.59805,1.5981,1.598,1.59805,47800000.0
2009-09-30 22:59:00,1.59805,1.59815,1.59795,1.59795,64800000.0
2009-09-30 23:00:00,1.59795,1.59825,1.59795,1.5981,34000000.0
2009-09-30 23:01:00,1.59815,1.5983,1.598,1.59825,12000000.0
2009-09-30 23:02:00,1.5981,1.5985,1.59805,1.5983,25600000.0
2009-09-30 23:03:00,1.5981,1.5981,1.5981,1.5981,7200000.0
2009-09-30 23:04:00,1.5981,1.5982,1.5981,1.5982,4200000.0
2009-09-30 23:05:00,1.5981,1.59835,1.5981,1.59835,4400000.0
2009-09-30 23:06:00,1.59825,1.5983,1.59825,1.5983,4000000.0
2009-09-30 23:07:00,1.5985,1.5985,1.5985,1.5985,1400000.0
2009-09-30 23:08:00,1.5986,1.59895,1.5986,1.59895,28200000.0
2009-09-30 23:09:00,1.59885,1.5991,1.59875,1.5989,37400000.0
2009-09-30 23:10:00,1.5988,1.5991,1.5988,1.599,25900000.0
2009-09-30 23:11:00,1.599,1.59975,1.59895,1.5994,28000000.0
2009-09-30 23:12:00,1.5994,1.5999,1.599,1.5991,34600000.0
2009-09-30 23:13:00,1.5993,1.5998,1.5993,1.5998,39000000.0
2009-09-30 23:14:00,1.5998,1.5998,1.5989,1.5998,75700000.0
2009-09-30 23:15:00,1.59985,1.59985,1.5998,1.5998,3600000.0
2009-09-30 23:16:00,1.5998,1.59985,1.5998,1.5998,63400000.0
2009-09-30 23:17:00,1.59925,1.59925,1.5986,1.59885,38000000.0
2009-09-30 23:18:00,1.59905,1.6004,1.59875,1.59995,81700000.0
2009-09-30 23:19:00,1.59995,1.6002,1.59975,1.59985,10400000.0
2009-09-30 23:20:00,1.5998,1.60005,1.59965,1.59965,30000000.0
2009-09-30 23:21:00,1.5998,1.60005,1.5998,1.6,23600000.0
2009-09-30 23:22:00,1.6,1.60005,1.6,1.6,24200000.0
2009-09-30 23:23:00,1.60005,1.6005,1.60005,1.6002,32050000.0
2009-09-30 23:24:00,1.60035,1.6004,1.60025,1.6004,8400000.0
2009-09-30 23:25:00,1.6004,1.6004,1.6004,1.6004,2400000.0
2009-09-30 23:26:00,1.60045,1.60095,1.6004,1.6007,77700000.0
2009-09-30 23:27:00,1.6007,1.60075,1.6007,1.6007,20800000.0
2009-09-30 23:28:00,1.6007,1.60085,1.6004,1.6004,37400000.0
2009-09-30 23:29:00,1.6004,1.6004,1.6004,1.6004,9000000.0
2009-09-30 23:30:00,1.6003,1.6003,1.60025,1.6003,11400000.0
2009-09-30 23:31:00,1.60025,1.60035,1.60025,1.60035,26000000.0
2009-09-30 23:32:00,1.6003,1.6003,1.6003,1.6003,5800000.0
2009-09-30 23:33:00,1.6003,1.6004,1.6003,1.6003,44600000.0
2009-09-30 23:34:00,1.6003,1.6005,1.6003,1.6005,21200000.0
2009-09-30 23:35:00,1.60065,1.6008,1.6004,1.6004,20400000.0
2009-09-30 23:36:00,1.6004,1.6004,1.6004,1.6004,8200000.0
2009-09-30 23:37:00,1.6004,1.6004,1.6004,1.6004,1600000.0
2009-09-30 23:38:00,1.60013,1.6003,1.59994,1.6003,21700000.0
2009-09-30 23:39:00,1.60045,1.60045,1.60045,1.60045,1000000.0
2009-09-30 23:40:00,1.6004,1.6004,1.6004,1.6004,6400000.0
2009-09-30 23:41:00,1.6004,1.6004,1.59975,1.5998,42400000.0
2009-09-30 23:42:00,1.5998,1.6,1.5998,1.6,26800000.0
2009-09-30 23:43:00,1.6,1.60035,1.6,1.60025,13300000.0
2009-09-30 23:44:00,1.6002,1.6004,1.6002,1.6003,16300000.0
2009-09-30 23:45:00,1.6005,1.6005,1.6003,1.6003,8000000.0
2009-09-30 23:46:00,1.60025,1.60025,1.60025,1.60025,4800000.0
2009-09-30 23:47:00,1.6003,1.6003,1.60025,1.60025,9000000.0
2009-09-30 23:48:00,1.6004,1.60045,1.6004,1.60045,6000000.0
2009-09-30 23:49:00,1.60045,1.6005,1.60045,1.60045,7000000.0
2009-09-30 23:50:00,1.60035,1.6004,1.60035,1.6004,9100000.0
2009-09-30 23:51:00,1.6004,1.6004,1.60025,1.60025,6400000.0
2009-09-30 23:52:00,1.6002,1.6002,1.6002,1.6002,3200000.0
2009-09-30 23:53:00,1.6002,1.6004,1.6002,1.6004,21200000.0
2009-09-30 23:54:00,1.6003,1.6005,1.6003,1.6005,10600000.0
2009-09-30 23:55:00,1.6005,1.60065,1.6005,1.60065,11200000.0
2009-09-30 23:56:00,1.6007,1.6007,1.60065,1.6007,5000000.0
2009-09-30 23:57:00,1.6007,1.6007,1.6007,1.6007,2000000.0
2009-09-30 23:58:00,1.60058,1.60062,1.60048,1.60048,93800000.0
2009-09-30 23:59:00,1.6007,1.6007,1.6007,1.6007,1000000.0
2009-10-01 00:00:00,1.60055,1.60065,1.6005,1.6006,21000000.0
2009-10-01 00:01:00,1.6007,1.6007,1.6007,1.6007,6000000.0
2009-10-01 00:02:00,1.6007,1.6007,1.6007,1.6007,4000000.0
2009-10-01 00:03:00,1.60065,1.6007,1.60065,1.6007,3000000.0
2009-10-01 00:04:00,1.6007,1.6007,1.6007,1.6007,5000000.0
2009-10-01 00:05:00,1.60065,1.60075,1.60065,1.6007,10200000.0
2009-10-01 00:06:00,1.6007,1.6007,1.6007,1.6007,1000000.0
2009-10-01 00:07:00,1.60065,1.6007,1.60065,1.6007,13500000.0
2009-10-01 00:08:00,1.6007,1.6008,1.6007,1.60075,17200000.0
2009-10-01 00:09:00,1.6007,1.6007,1.6006,1.60065,25800000.0
2009-10-01 00:10:00,1.60065,1.60065,1.60055,1.6006,17700000.0
2009-10-01 00:11:00,1.60065,1.60065,1.60055,1.6006,10500000.0
2009-10-01 00:12:00,1.6006,1.6006,1.6006,1.6006,13400000.0
2009-10-01 00:13:00,1.6006,1.60065,1.60055,1.60065,15200000.0
2009-10-01 00:14:00,1.60065,1.60075,1.60065,1.60065,6000000.0
2009-10-01 00:15:00,1.6008,1.6008,1.60075,1.60075,2000000.0
2009-10-01 00:16:00,1.60065,1.60065,1.60065,1.60065,10700000.0
2009-10-01 00:17:00,1.60065,1.6008,1.60065,1.6008,8300000.0
2009-10-01 00:18:00,1.60075,1.6008,1.60065,1.6008,24100000.0
2009-10-01 00:19:00,1.60085,1.6009,1.60085,1.60085,5000000.0
2009-10-01 00:20:00,1.60075,1.60075,1.60075,1.60075,1000000.0
2009-10-01 00:21:00,1.60065,1.60065,1.60065,1.60065,5200000.0
2009-10-01 00:22:00,1.60075,1.60075,1.60065,1.60065,3000000.0
2009-10-01 00:23:00,1.60055,1.60065,1.60055,1.60065,3500000.0
2009-10-01 00:24:00,1.6006,1.60065,1.6006,1.60065,20500000.0
2009-10-01 00:25:00,1.60065,1.60065,1.60065,1.60065,9000000.0
2009-10-01 00:26:00,1.60065,1.60065,1.6006,1.6006,7500000.0
2009-10-01 00:27:00,1.6006,1.60065,1.60055,1.6006,29700000.0
2009-10-01 00:28:00,1.60055,1.60065,1.60055,1.6006,14400000.0
2009-10-01 00:29:00,1.6006,1.6006,1.60055,1.6006,4000000.0
2009-10-01 00:30:00,1.60055,1.60055,1.6003,1.60055,99200000.0
2009-10-01 00:31:00,1.6005,1.6006,1.6003,1.6004,67900000.0
2009-10-01 00:32:00,1.60045,1.6006,1.6004,1.6004,29600000.0
2009-10-01 00:33:00,1.6004,1.60065,1.6004,1.60065,28600000.0
2009-10-01 00:34:00,1.60065,1.60065,1.6,1.6005,75000000.0
2009-10-01 00:35:00,1.6005,1.60065,1.6005,1.60055,21700000.0
2009-10-01 00:36:00,1.60055,1.60055,1.60045,1.60055,8900000.0
2009-10-01 00:37:00,1.60055,1.60055,1.60045,1.60055,15700000.0
2009-10-01 00:38:00,1.60055,1.6006,1.60055,1.6006,6000000.0
2009-10-01 00:39:00,1.60055,1.60055,1.6005,1.6005,9500000.0
2009-10-01 00:40:00,1.60045,1.60065,1.60045,1.60065,66600000.0
2009-10-01 00:41:00,1.6006,1.6008,1.6006,1.6008,31200000.0
2009-10-01 00:42:00,1.6008,1.6008,1.60075,1.60075,8400000.0
2009-10-01 00:43:00,1.60075,1.60075,1.60055,1.6006,9400000.0
2009-10-01 00:44:00,1.60055,1.60055,1.6004,1.6005,14800000.0
2009-10-01 00:45:00,1.6005,1.60065,1.6005,1.60065,26100000.0
2009-10-01 00:46:00,1.60065,1.60065,1.6006,1.60065,14800000.0
2009-10-01 00:47:00,1.60065,1.6007,1.60055,1.60065,58900000.0
2009-10-01 00:48:00,1.6006,1.6006,1.6006,1.6006,5000000.0
2009-10-01 00:49:00,1.6006,1.60065,1.6006,1.60065,42300000.0
2009-10-01 00:50:00,1.6006,1.60085,1.6006,1.60085,50000000.0
2009-10-01 00:51:00,1.60085,1.6009,1.60085,1.60085,17000000.0
2009-10-01 00:52:00,1.6009,1.60095,1.60085,1.60095,10000000.0
2009-10-01 00:53:00,1.6009,1.6009,1.6009,1.6009,5000000.0
2009-10-01 00:54:00,1.6009,1.60095,1.6008,1.60095,14800000.0
2009-10-01 00:55:00,1.60095,1.60095,1.6009,1.6009,14000000.0
2009-10-01 00:56:00,1.6009,1.6009,1.60085,1.60085,7000000.0
2009-10-01 00:57:00,1.60085,1.60085,1.6007,1.60075,56600000.0
2009-10-01 00:58:00,1.60075,1.60075,1.6004,1.60055,17000000.0
2009-10-01 00:59:00,1.60055,1.60055,1.60045,1.6005,6000000.0
2009-10-01 01:00:00,1.6005,1.60085,1.6003,1.60075,87200000.0
2009-10-01 01:01:00,1.6008,1.60105,1.60075,1.60085,106800000.0
2009-10-01 01:02:00,1.60085,1.60095,1.60085,1.6009,15700000.0
2009-10-01 01:03:00,1.6009,1.60095,1.6007,1.60075,43500000.0
2009-10-01 01:04:00,1.60075,1.60075,1.60045,1.60055,257600000.0
2009-10-01 01:05:00,1.60065,1.60065,1.60035,1.6004,150500000.0
2009-10-01 01:06:00,1.6004,1.6004,1.60005,1.6002,141800000.0
2009-10-01 01:07:00,1.60015,1.60025,1.60005,1.60005,206500000.0
2009-10-01 01:08:00,1.60005,1.6002,1.6,1.6,138000000.0
2009-10-01 01:09:00,1.59995,1.60015,1.59955,1.59995,228100000.0
2009-10-01 01:10:00,1.60005,1.60025,1.59995,1.6002,140400000.0
2009-10-01 01:11:00,1.6002,1.6002,1.5999,1.59995,146200000.0
2009-10-01 01:12:00,1.5999,1.59995,1.59975,1.59975,80100000.0
2009-10-01 01:13:00,1.5998,1.59985,1.5997,1.5997,20400000.0
2009-10-01 01:14:00,1.5997,1.59975,1.5997,1.5997,8200000.0
2009-10-01 01:15:00,1.59965,1.59965,1.59965,1.59965,12300000.0
2009-10-01 01:16:00,1.5997,1.5998,1.5997,1.5998,6000000.0
2009-10-01 01:17:00,1.59975,1.59975,1.59975,1.59975,2400000.0
2009-10-01 01:18:00,1.59975,1.5999,1.59975,1.5998,37700000.0
2009-10-01 01:19:00,1.5998,1.60015,1.5998,1.6,66800000.0
2009-10-01 01:20:00,1.59995,1.60005,1.59995,1.59995,21800000.0
2009-10-01 01:21:00,1.59995,1.60005,1.59995,1.60005,6400000.0
2009-10-01 01:22:00,1.60005,1.60005,1.6,1.6,7000000.0
2009-10-01 01:23:00,1.60005,1.60005,1.6,1.60005,12000000.0
2009-10-01 01:24:00,1.59995,1.59995,1.5999,1.5999,4400000.0
2009-10-01 01:25:00,1.5999,1.60005,1.5999,1.60005,6500000.0
2009-10-01 01:26:00,1.5999,1.6,1.5999,1.6,14400000.0
2009-10-01 01:27:00,1.6,1.6006,1.6,1.6005,35900000.0
2009-10-01 01:28:00,1.6005,1.6005,1.60035,1.6005,53200000.0
2009-10-01 01:29:00,1.60055,1.60055,1.60045,1.6005,11200000.0
2009-10-01 01:30:00,1.6005,1.6009,1.6005,1.60065,43700000.0
2009-10-01 01:31:00,1.60065,1.60065,1.6006,1.6006,14100000.0
2009-10-01 01:32:00,1.6007,1.6007,1.60065,1.60065,10100000.0
2009-10-01 01:33:00,1.60055,1.60055,1.60055,1.60055,52400000.0
2009-10-01 01:34:00,1.60055,1.6006,1.60055,1.6006,3400000.0
2009-10-01 01:35:00,1.6006,1.6006,1.6005,1.6005,4600000.0
2009-10-01 01:36:00,1.60055,1.6007,1.60055,1.60065,27800000.0
2009-10-01 01:37:00,1.60065,1.60065,1.60065,1.60065,2000000.0
2009-10-01 01:38:00,1.60065,1.60065,1.60055,1.60055,9400000.0
2009-10-01 01:39:00,1.60065,1.60075,1.60065,1.6007,39300000.0
2009-10-01 01:40:00,1.60075,1.60085,1.60075,1.60085,25500000.0
2009-10-01 01:41:00,1.60085,1.60085,1.60085,1.60085,15600000.0
2009-10-01 01:42:00,1.60095,1.6011,1.60085,1.60085,22000000.0
2009-10-01 01:43:00,1.60085,1.60085,1.60075,1.60075,13200000.0
2009-10-01 01:44:00,1.60075,1.6008,1.60075,1.6008,28100000.0
2009-10-01 01:45:00,1.6008,1.6009,1.6007,1.6009,76100000.0
2009-10-01 01:46:00,1.6009,1.6009,1.60085,1.60085,89800000.0
2009-10-01 01:47:00,1.60085,1.6009,1.60085,1.6009,9300000.0
2009-10-01 01:48:00,1.6009,1.6009,1.6005,1.60075,70900000.0
2009-10-01 01:49:00,1.6007,1.6007,1.60065,1.60065,5100000.0
2009-10-01 01:50:00,1.60065,1.60065,1.60035,1.6004,31000000.0
2009-10-01 01:51:00,1.6004,1.60045,1.6002,1.6002,23500000.0
2009-10-01 01:52:00,1.6002,1.60045,1.60015,1.60045,55900000.0
2009-10-01 01:53:00,1.6004,1.6004,1.60035,1.60035,5200000.0
2009-10-01 01:54:00,1.60035,1.60035,1.60005,1.6001,52400000.0
2009-10-01 01:55:00,1.6001,1.60085,1.6001,1.60035,104000000.0
2009-10-01 01:56:00,1.60035,1.60035,1.6002,1.6002,21600000.0
2009-10-01 01:57:00,1.60005,1.6001,1.59985,1.6,51400000.0
2009-10-01 01:58:00,1.6,1.6,1.6,1.6,2400000.0
2009-10-01 01:59:00,1.6,1.60005,1.59985,1.6,132900000.0
2009-10-01 02:00:00,1.6,1.60025,1.59985,1.59995,143900000.0
2009-10-01 02:01:00,1.60005,1.6003,1.59995,1.6002,78400000.0
2009-10-01 02:02:00,1.60015,1.6002,1.60015,1.60015,17600000.0
2009-10-01 02:03:00,1.6001,1.60015,1.6,1.6,23500000.0
2009-10-01 02:04:00,1.6,1.60005,1.5999,1.59995,28600000.0
2009-10-01 02:05:00,1.59995,1.6002,1.59995,1.60015,31500000.0
2009-10-01 02:06:00,1.60015,1.60015,1.59985,1.5999,42000000.0
2009-10-01 02:07:00,1.59995,1.6,1.5997,1.59985,71800000.0
2009-10-01 02:08:00,1.5999,1.6003,1.59985,1.6003,39900000.0
2009-10-01 02:09:00,1.60025,1.60035,1.6,1.60005,53200000.0
2009-10-01 02:10:00,1.6001,1.60025,1.6001,1.60015,16700000.0
2009-10-01 02:11:00,1.60015,1.6003,1.60015,1.6003,34400000.0
2009-10-01 02:12:00,1.6003,1.6004,1.6003,1.6004,6000000.0
2009-10-01 02:13:00,1.6004,1.60065,1.60035,1.60065,59000000.0
2009-10-01 02:14:00,1.60065,1.60065,1.6004,1.60065,33200000.0
2009-10-01 02:15:00,1.60065,1.60105,1.60065,1.601,93000000.0
2009-10-01 02:16:00,1.60095,1.601,1.60065,1.6007,59200000.0
2009-10-01 02:17:00,1.6008,1.60095,1.60075,1.60085,72600000.0
2009-10-01 02:18:00,1.6009,1.6011,1.60085,1.60085,42700000.0
2009-10-01 02:19:00,1.60085,1.60085,1.60045,1.6005,70200000.0
2009-10-01 02:20:00,1.6005,1.60055,1.6005,1.60055,13500000.0
2009-10-01 02:21:00,1.6006,1.6006,1.6002,1.60035,61800000.0
2009-10-01 02:22:00,1.60035,1.6004,1.6003,1.6004,23500000.0
2009-10-01 02:23:00,1.60035,1.6004,1.6002,1.60025,14600000.0
2009-10-01 02:24:00,1.6002,1.6003,1.6002,1.6002,43900000.0
2009-10-01 02:25:00,1.60025,1.60035,1.6001,1.60015,38000000.0
2009-10-01 02:26:00,1.6001,1.60015,1.6001,1.6001,22400000.0
2009-10-01 02:27:00,1.6001,1.6001,1.6,1.60005,41100000.0
2009-10-01 02:28:00,1.60005,1.60005,1.59955,1.5996,152900000.0
2009-10-01 02:29:00,1.5996,1.59965,1.59945,1.59945,47300000.0
2009-10-01 02:30:00,1.59945,1.5996,1.59945,1.5995,47500000.0
2009-10-01 02:31:00,1.5995,1.5998,1.5995,1.59955,52800000.0
2009-10-01 02:32:00,1.5996,1.6,1.59955,1.59995,46900000.0
2009-10-01 02:33:00,1.59995,1.6,1.5996,1.5996,36400000.0
2009-10-01 02:34:00,1.5996,1.5996,1.59945,1.5995,31000000.0
2009-10-01 02:35:00,1.5995,1.59995,1.5995,1.59965,45400000.0
2009-10-01 02:36:00,1.59975,1.59975,1.59965,1.59965,9400000.0
2009-10-01 02:37:00,1.59965,1.59985,1.59945,1.59975,62300000.0
2009-10-01 02:38:00,1.59985,1.60005,1.59975,1.59985,135400000.0
2009-10-01 02:39:00,1.59985,1.60005,1.59985,1.59995,60100000.0
2009-10-01 02:40:00,1.5999,1.6004,1.5999,1.60015,65100000.0
2009-10-01 02:41:00,1.60015,1.60025,1.59995,1.6002,53100000.0
2009-10-01 02:42:00,1.6002,1.60025,1.60005,1.60005,58600000.0
2009-10-01 02:43:00,1.60005,1.60015,1.59995,1.60015,50800000.0
2009-10-01 02:44:00,1.6001,1.6002,1.59995,1.60005,65800000.0
2009-10-01 02:45:00,1.60005,1.60025,1.60005,1.60005,82600000.0
2009-10-01 02:46:00,1.6001,1.6001,1.60005,1.60005,75500000.0
2009-10-01 02:47:00,1.60005,1.6001,1.5996,1.6001,74100000.0
2009-10-01 02:48:00,1.60005,1.60005,1.59995,1.60005,33700000.0
2009-10-01 02:49:00,1.6,1.6001,1.59975,1.6001,50200000.0
2009-10-01 02:50:00,1.6001,1.60015,1.59985,1.6,36100000.0
2009-10-01 02:51:00,1.6,1.6001,1.59985,1.6,64000000.0
2009-10-01 02:52:00,1.6,1.60005,1.5998,1.5998,27500000.0
2009-10-01 02:53:00,1.5998,1.59985,1.5993,1.59935,108000000.0
2009-10-01 02:54:00,1.59935,1.59935,1.59835,1.59855,237400000.0
2009-10-01 02:55:00,1.59845,1.5987,1.5981,1.5985,147400000.0
2009-10-01 02:56:00,1.5985,1.5986,1.59825,1.59835,85900000.0
2009-10-01 02:57:00,1.59835,1.5988,1.59825,1.5987,95000000.0
2009-10-01 02:58:00,1.5987,1.5987,1.59825,1.59825,70200000.0
2009-10-01 02:59:00,1.59825,1.5984,1.5982,1.59825,81000000.0
2009-10-01 03:00:00,1.5982,1.5982,1.59765,1.59775,102700000.0
2009-10-01 03:01:00,1.59775,1.598,1.5977,1.598,119400000.0
2009-10-01 03:02:00,1.598,1.5981,1.59735,1.59735,87200000.0
2009-10-01 03:03:00,1.59745,1.59745,1.59735,1.5974,33200000.0
2009-10-01 03:04:00,1.5974,1.5979,1.5973,1.59765,54900000.0
2009-10-01 03:05:00,1.5976,1.5981,1.5976,1.598,75600000.0
2009-10-01 03:06:00,1.598,1.59825,1.598,1.59815,63200000.0
2009-10-01 03:07:00,1.59815,1.59835,1.59815,1.59815,87500000.0
2009-10-01 03:08:00,1.5981,1.59815,1.59805,1.59815,30700000.0
2009-10-01 03:09:00,1.59815,1.59825,1.59815,1.5982,20900000.0
2009-10-01 03:10:00,1.5982,1.59825,1.59805,1.59815,43900000.0
2009-10-01 03:11:00,1.59815,1.59815,1.5981,1.5981,56300000.0
2009-10-01 03:12:00,1.5981,1.5981,1.5976,1.59805,108200000.0
2009-10-01 03:13:00,1.59805,1.59805,1.5978,1.5978,49700000.0
2009-10-01 03:14:00,1.5978,1.5978,1.59755,1.5976,95900000.0
2009-10-01 03:15:00,1.59765,1.59785,1.59765,1.59785,66200000.0
2009-10-01 03:16:00,1.5979,1.59815,1.59785,1.59815,63000000.0
2009-10-01 03:17:00,1.59815,1.59815,1.59755,1.5977,37900000.0
2009-10-01 03:18:00,1.59765,1.5977,1.59735,1.5974,71700000.0
2009-10-01 03:19:00,1.5974,1.59775,1.5974,1.59765,70700000.0
2009-10-01 03:20:00,1.59765,1.5979,1.59755,1.5979,77400000.0
2009-10-01 03:21:00,1.5979,1.5979,1.5978,1.5978,13000000.0
2009-10-01 03:22:00,1.5978,1.59785,1.59775,1.59775,10000000.0
2009-10-01 03:23:00,1.59775,1.59775,1.59745,1.59755,63400000.0
2009-10-01 03:24:00,1.59755,1.59755,1.5971,1.5972,66600000.0
2009-10-01 03:25:00,1.59715,1.59725,1.5969,1.5969,124000000.0
2009-10-01 03:26:00,1.5969,1.5969,1.5953,1.59535,222700000.0
2009-10-01 03:27:00,1.5953,1.5958,1.5953,1.5956,181700000.0
2009-10-01 03:28:00,1.5956,1.5964,1.5956,1.59605,67600000.0
2009-10-01 03:29:00,1.59605,1.5966,1.59605,1.59655,94100000.0
2009-10-01 03:30:00,1.5965,1.5965,1.5963,1.5963,58200000.0
2009-10-01 03:31:00,1.59625,1.59625,1.596,1.59615,84600000.0
2009-10-01 03:32:00,1.5961,1.59615,1.59605,1.59615,16300000.0
2009-10-01 03:33:00,1.59615,1.59635,1.5961,1.5963,45000000.0
2009-10-01 03:34:00,1.59635,1.59635,1.5962,1.5963,17000000.0
2009-10-01 03:35:00,1.5963,1.5963,1.5961,1.59625,43000000.0
2009-10-01 03:36:00,1.59625,1.59655,1.59605,1.5965,46800000.0
2009-10-01 03:37:00,1.59645,1.5966,1.5961,1.59635,83100000.0
2009-10-01 03:38:00,1.59635,1.59635,1.59575,1.5959,71700000.0
2009-10-01 03:39:00,1.5959,1.59625,1.59585,1.59615,23400000.0
2009-10-01 03:40:00,1.59615,1.5971,1.59615,1.59695,72000000.0
2009-10-01 03:41:00,1.59695,1.59695,1.5962,1.59655,60400000.0
2009-10-01 03:42:00,1.59655,1.59695,1.59645,1.5969,39300000.0
2009-10-01 03:43:00,1.5968,1.59705,1.5968,1.59705,16600000.0
2009-10-01 03:44:00,1.59695,1.597,1.5966,1.5966,35700000.0
2009-10-01 03:45:00,1.5966,1.5967,1.59645,1.59665,30200000.0
2009-10-01 03:46:00,1.59665,1.59695,1.5966,1.59695,15500000.0
2009-10-01 03:47:00,1.59695,1.59695,1.5968,1.5968,18700000.0
2009-10-01 03:48:00,1.5968,1.59695,1.5968,1.59685,10700000.0
2009-10-01 03:49:00,1.59685,1.59685,1.5967,1.59675,49100000.0
2009-10-01 03:50:00,1.59675,1.59675,1.5967,1.5967,19200000.0
2009-10-01 03:51:00,1.5967,1.5967,1.5967,1.5967,11300000.0
2009-10-01 03:52:00,1.59675,1.5968,1.59655,1.5967,48900000.0
2009-10-01 03:53:00,1.5967,1.59685,1.5967,1.5967,25500000.0
2009-10-01 03:54:00,1.59675,1.59675,1.5965,1.5965,31300000.0
2009-10-01 03:55:00,1.59655,1.5966,1.5965,1.5966,23800000.0
2009-10-01 03:56:00,1.5966,1.5967,1.5966,1.5966,17000000.0
2009-10-01 03:57:00,1.59665,1.5972,1.59665,1.5969,144000000.0
2009-10-01 03:58:00,1.5971,1.59735,1.59695,1.59735,44800000.0
2009-10-01 03:59:00,1.59735,1.5975,1.5967,1.5968,108400000.0
2009-10-01 04:00:00,1.5968,1.59695,1.5966,1.5969,116400000.0
2009-10-01 04:01:00,1.5969,1.59735,1.5969,1.59735,55500000.0
2009-10-01 04:02:00,1.59735,1.5975,1.5973,1.59745,22000000.0
2009-10-01 04:03:00,1.59745,1.59755,1.5972,1.5973,68400000.0
2009-10-01 04:04:00,1.5973,1.5973,1.5972,1.59725,11400000.0
2009-10-01 04:05:00,1.59725,1.59725,1.5972,1.5972,51800000.0
2009-10-01 04:06:00,1.5972,1.5972,1.59715,1.5972,14400000.0
2009-10-01 04:07:00,1.5972,1.5973,1.59695,1.59695,69800000.0
2009-10-01 04:08:00,1.597,1.597,1.5964,1.59655,136300000.0
2009-10-01 04:09:00,1.59655,1.5967,1.5965,1.59655,80500000.0
2009-10-01 04:10:00,1.59655,1.5973,1.59655,1.5973,60500000.0
2009-10-01 04:11:00,1.59725,1.59735,1.59705,1.5972,80800000.0
2009-10-01 04:12:00,1.59705,1.59725,1.597,1.59725,32600000.0
2009-10-01 04:13:00,1.5972,1.59725,1.5972,1.5972,16700000.0
2009-10-01 04:14:00,1.5972,1.59725,1.5972,1.59725,12600000.0
2009-10-01 04:15:00,1.59725,1.5977,1.5972,1.5977,64700000.0
2009-10-01 04:16:00,1.5976,1.59775,1.5975,1.59755,66400000.0
2009-10-01 04:17:00,1.59755,1.59785,1.59755,1.59775,53400000.0
2009-10-01 04:18:00,1.59785,1.5982,1.59775,1.59805,50700000.0
2009-10-01 04:19:00,1.598,1.59825,1.598,1.5981,54600000.0
2009-10-01 04:20:00,1.5981,1.5981,1.59755,1.59765,113900000.0
2009-10-01 04:21:00,1.59765,1.5981,1.59765,1.5981,87400000.0
2009-10-01 04:22:00,1.5981,1.5981,1.5978,1.5979,43100000.0
2009-10-01 04:23:00,1.5978,1.5978,1.5976,1.59765,31400000.0
2009-10-01 04:24:00,1.5976,1.59775,1.5973,1.59765,99200000.0
2009-10-01 04:25:00,1.59765,1.59775,1.59765,1.59775,18300000.0
2009-10-01 04:26:00,1.59775,1.59775,1.5975,1.5977,52600000.0
2009-10-01 04:27:00,1.59775,1.5978,1.59765,1.59775,45900000.0
2009-10-01 04:28:00,1.5978,1.5978,1.59775,1.59775,24000000.0
2009-10-01 04:29:00,1.5977,1.59775,1.5977,1.59775,9000000.0
2009-10-01 04:30:00,1.59775,1.59805,1.59775,1.5979,48700000.0
2009-10-01 04:31:00,1.5979,1.5979,1.5975,1.59755,56500000.0
2009-10-01 04:32:00,1.5975,1.59765,1.5975,1.59755,47200000.0
2009-10-01 04:33:00,1.59755,1.59755,1.59725,1.5975,95100000.0
2009-10-01 04:34:00,1.59755,1.59755,1.59735,1.59735,37200000.0
2009-10-01 04:35:00,1.59735,1.5974,1.5971,1.59725,69400000.0
2009-10-01 04:36:00,1.59725,1.59725,1.59715,1.59715,19900000.0
2009-10-01 04:37:00,1.59715,1.59725,1.5971,1.59725,27600000.0
2009-10-01 04:38:00,1.59715,1.5975,1.59715,1.59745,20000000.0
2009-10-01 04:39:00,1.59745,1.59795,1.59745,1.5977,39300000.0
2009-10-01 04:40:00,1.5977,1.5977,1.59705,1.59735,73300000.0
2009-10-01 04:41:00,1.5974,1.59745,1.5972,1.5973,25000000.0
2009-10-01 04:42:00,1.5973,1.5973,1.59685,1.5969,28800000.0
2009-10-01 04:43:00,1.5969,1.5969,1.5969,1.5969,6000000.0
2009-10-01 04:44:00,1.59695,1.59735,1.59695,1.59725,30100000.0
2009-10-01 04:45:00,1.59725,1.59725,1.597,1.5971,16000000.0
2009-10-01 04:46:00,1.5971,1.5971,1.5969,1.597,8000000.0
2009-10-01 04:47:00,1.5969,1.59695,1.5969,1.5969,10100000.0
2009-10-01 04:48:00,1.5969,1.5969,1.59625,1.59635,54400000.0
2009-10-01 04:49:00,1.5964,1.5964,1.5963,1.59635,27700000.0
2009-10-01 04:50:00,1.59635,1.5964,1.5956,1.59565,68400000.0
2009-10-01 04:51:00,1.59565,1.59575,1.5956,1.5957,42500000.0
2009-10-01 04:52:00,1.59575,1.59645,1.59575,1.5963,45000000.0
2009-10-01 04:53:00,1.5963,1.5963,1.59595,1.596,30000000.0
2009-10-01 04:54:00,1.59595,1.59605,1.59585,1.596,14000000.0
2009-10-01 04:55:00,1.596,1.5963,1.596,1.59615,29000000.0
2009-10-01 04:56:00,1.5961,1.5961,1.59565,1.5957,126900000.0
2009-10-01 04:57:00,1.5958,1.596,1.5955,1.596,110400000.0
2009-10-01 04:58:00,1.596,1.59635,1.596,1.5963,89800000.0
2009-10-01 04:59:00,1.5963,1.5963,1.5962,1.5962,31500000.0
2009-10-01 05:00:00,1.5962,1.5962,1.5961,1.5961,29500000.0
2009-10-01 05:01:00,1.59615,1.59685,1.5961,1.5967,100100000.0
2009-10-01 05:02:00,1.5967,1.5967,1.5966,1.5967,13600000.0
2009-10-01 05:03:00,1.59655,1.5967,1.59635,1.5964,96200000.0
2009-10-01 05:04:00,1.59635,1.59645,1.59625,1.59635,85600000.0
2009-10-01 05:05:00,1.5964,1.5964,1.59635,1.5964,38400000.0
2009-10-01 05:06:00,1.5964,1.5964,1.59605,1.5961,86700000.0
2009-10-01 05:07:00,1.5961,1.5961,1.5956,1.59575,95200000.0
2009-10-01 05:08:00,1.5957,1.59575,1.5954,1.5954,69000000.0
2009-10-01 05:09:00,1.5954,1.5956,1.5954,1.5955,82100000.0
2009-10-01 05:10:00,1.59555,1.5957,1.59555,1.59565,27500000.0
2009-10-01 05:11:00,1.59565,1.5961,1.59565,1.5961,38800000.0
2009-10-01 05:12:00,1.5961,1.5962,1.5961,1.59615,8000000.0
2009-10-01 05:13:00,1.59605,1.5962,1.59605,1.59615,17800000.0
2009-10-01 05:14:00,1.5961,1.5962,1.59605,1.59605,13900000.0
2009-10-01 05:15:00,1.59605,1.59625,1.596,1.5961,11000000.0
2009-10-01 05:16:00,1.59615,1.59625,1.59615,1.59625,8000000.0
2009-10-01 05:17:00,1.59625,1.59625,1.59615,1.59615,2000000.0
2009-10-01 05:18:00,1.59615,1.5962,1.59615,1.5962,5400000.0
2009-10-01 05:19:00,1.5962,1.59645,1.5962,1.59645,11500000.0
2009-10-01 05:20:00,1.59645,1.5965,1.59645,1.5965,2000000.0
2009-10-01 05:21:00,1.59645,1.5965,1.5964,1.59645,13700000.0
2009-10-01 05:22:00,1.5964,1.59645,1.5961,1.59615,31500000.0
2009-10-01 05:23:00,1.5961,1.5961,1.59605,1.5961,11000000.0
2009-10-01 05:24:00,1.5961,1.59615,1.59605,1.59605,43000000.0
2009-10-01 05:25:00,1.59605,1.5961,1.59605,1.5961,14500000.0
2009-10-01 05:26:00,1.59615,1.59615,1.59605,1.59605,21400000.0
2009-10-01 05:27:00,1.5961,1.5961,1.59605,1.59605,34300000.0
2009-10-01 05:28:00,1.59595,1.59595,1.59595,1.59595,56000000.0
2009-10-01 05:29:00,1.59595,1.59605,1.59535,1.59535,80500000.0
2009-10-01 05:30:00,1.59535,1.59535,1.5953,1.5953,12300000.0
2009-10-01 05:31:00,1.5953,1.5953,1.5951,1.59525,87100000.0
2009-10-01 05:32:00,1.59525,1.5955,1.5952,1.59545,33600000.0
2009-10-01 05:33:00,1.59545,1.59585,1.59545,1.5958,53000000.0
2009-10-01 05:34:00,1.5958,1.5962,1.5958,1.5962,123000000.0
2009-10-01 05:35:00,1.59615,1.59615,1.596,1.59605,69100000.0
2009-10-01 05:36:00,1.59605,1.59605,1.59605,1.59605,24800000.0
2009-10-01 05:37:00,1.59605,1.5961,1.59595,1.59605,63300000.0
2009-10-01 05:38:00,1.59605,1.5964,1.59595,1.59615,59400000.0
2009-10-01 05:39:00,1.59615,1.59695,1.59615,1.5969,112900000.0
2009-10-01 05:40:00,1.59695,1.59755,1.59695,1.59735,117100000.0
2009-10-01 05:41:00,1.5973,1.5973,1.59675,1.59685,120700000.0
2009-10-01 05:42:00,1.59685,1.597,1.59645,1.59645,96900000.0
2009-10-01 05:43:00,1.59645,1.59645,1.59585,1.59585,179100000.0
2009-10-01 05:44:00,1.59585,1.59585,1.5956,1.59565,87600000.0
2009-10-01 05:45:00,1.59565,1.59565,1.5954,1.5954,86200000.0
2009-10-01 05:46:00,1.59535,1.5954,1.5953,1.59535,61100000.0
2009-10-01 05:47:00,1.59535,1.5955,1.59535,1.59535,38500000.0
2009-10-01 05:48:00,1.5954,1.5958,1.5954,1.5958,76800000.0
2009-10-01 05:49:00,1.5958,1.59605,1.5958,1.59595,67000000.0
2009-10-01 05:50:00,1.5959,1.5959,1.5957,1.59575,17000000.0
2009-10-01 05:51:00,1.59575,1.5961,1.59575,1.59585,25800000.0
2009-10-01 05:52:00,1.59585,1.59585,1.59575,1.59575,13000000.0
2009-10-01 05:53:00,1.59575,1.59585,1.59575,1.5958,17000000.0
2009-10-01 05:54:00,1.5958,1.5958,1.59555,1.5956,38600000.0
2009-10-01 05:55:00,1.5956,1.5961,1.59555,1.59585,51600000.0
2009-10-01 05:56:00,1.5958,1.59585,1.59575,1.59575,20100000.0
2009-10-01 05:57:00,1.5958,1.5958,1.5957,1.5957,9400000.0
2009-10-01 05:58:00,1.5957,1.5957,1.59565,1.59565,15400000.0
2009-10-01 05:59:00,1.59565,1.59595,1.59565,1.5959,22200000.0
2009-10-01 06:00:00,1.59585,1.596,1.59585,1.596,21900000.0
2009-10-01 06:01:00,1.596,1.59615,1.5959,1.59605,56400000.0
2009-10-01 06:02:00,1.596,1.59605,1.596,1.596,10000000.0
2009-10-01 06:03:00,1.59605,1.5961,1.59585,1.59585,31400000.0
2009-10-01 06:04:00,1.59585,1.59585,1.5957,1.5957,71000000.0
2009-10-01 06:05:00,1.59565,1.5957,1.59555,1.5956,28700000.0
2009-10-01 06:06:00,1.5956,1.5956,1.59535,1.59535,22600000.0
2009-10-01 06:07:00,1.59535,1.5956,1.59525,1.5956,85100000.0
2009-10-01 06:08:00,1.5956,1.59575,1.5956,1.59565,22200000.0
2009-10-01 06:09:00,1.5957,1.59585,1.5954,1.59555,67200000.0
2009-10-01 06:10:00,1.5956,1.5957,1.5956,1.5957,12000000.0
2009-10-01 06:11:00,1.59565,1.59575,1.59565,1.59575,23600000.0
2009-10-01 06:12:00,1.59575,1.59585,1.59575,1.5958,44800000.0
2009-10-01 06:13:00,1.5958,1.5958,1.5957,1.5957,47100000.0
2009-10-01 06:14:00,1.5957,1.5959,1.59565,1.5957,85800000.0
2009-10-01 06:15:00,1.5957,1.59575,1.5955,1.5955,85100000.0
2009-10-01 06:16:00,1.59555,1.59555,1.5952,1.59535,91400000.0
2009-10-01 06:17:00,1.5953,1.5955,1.5953,1.59545,89600000.0
2009-10-01 06:18:00,1.59545,1.59545,1.5952,1.59525,110400000.0
2009-10-01 06:19:00,1.59525,1.5957,1.5952,1.5957,140800000.0
2009-10-01 06:20:00,1.5957,1.59585,1.59555,1.59555,73400000.0
2009-10-01 06:21:00,1.5956,1.5956,1.5956,1.5956,9700000.0
2009-10-01 06:22:00,1.5956,1.5956,1.5956,1.5956,23200000.0
2009-10-01 06:23:00,1.5956,1.5959,1.5956,1.5959,77100000.0
2009-10-01 06:24:00,1.5959,1.5959,1.59575,1.59585,34100000.0
2009-10-01 06:25:00,1.59595,1.5962,1.59585,1.5961,82600000.0
2009-10-01 06:26:00,1.59615,1.59615,1.59605,1.59615,29000000.0
2009-10-01 06:27:00,1.59615,1.59615,1.59595,1.59595,59000000.0
2009-10-01 06:28:00,1.59595,1.596,1.5958,1.59595,115800000.0
2009-10-01 06:29:00,1.59595,1.59595,1.5958,1.5958,188000000.0
2009-10-01 06:30:00,1.5958,1.5958,1.5953,1.5953,120100000.0
2009-10-01 06:31:00,1.5953,1.59535,1.5953,1.59535,14700000.0
2009-10-01 06:32:00,1.59535,1.5956,1.59535,1.5954,64300000.0
2009-10-01 06:33:00,1.5955,1.5955,1.59545,1.59545,10600000.0
2009-10-01 06:34:00,1.59545,1.59545,1.5936,1.5936,271600000.0
2009-10-01 06:35:00,1.5936,1.59405,1.59295,1.59375,493100000.0
2009-10-01 06:36:00,1.5938,1.5941,1.5936,1.59395,225600000.0
2009-10-01 06:37:00,1.59395,1.5941,1.59385,1.594,195300000.0
2009-10-01 06:38:00,1.59405,1.5942,1.59385,1.59385,43800000.0
2009-10-01 06:39:00,1.59385,1.59385,1.59265,1.5928,260400000.0
2009-10-01 06:40:00,1.5927,1.59325,1.5927,1.5932,106100000.0
2009-10-01 06:41:00,1.5933,1.5935,1.59315,1.59325,59800000.0
2009-10-01 06:42:00,1.5932,1.59345,1.59305,1.59305,139800000.0
2009-10-01 06:43:00,1.59305,1.59345,1.593,1.5934,156800000.0
2009-10-01 06:44:00,1.5934,1.59375,1.59335,1.59375,62800000.0
2009-10-01 06:45:00,1.59375,1.59375,1.59345,1.5935,62000000.0
2009-10-01 06:46:00,1.5936,1.5937,1.5935,1.59365,62000000.0
2009-10-01 06:47:00,1.59365,1.59425,1.59365,1.5942,43400000.0
2009-10-01 06:48:00,1.5942,1.59435,1.5941,1.5941,74100000.0
2009-10-01 06:49:00,1.5942,1.5942,1.5941,1.5941,29400000.0
2009-10-01 06:50:00,1.59395,1.59395,1.59295,1.593,235900000.0
2009-10-01 06:51:00,1.59295,1.5934,1.5929,1.59335,73400000.0
2009-10-01 06:52:00,1.59335,1.59335,1.5932,1.59325,37100000.0
2009-10-01 06:53:00,1.5933,1.5936,1.5933,1.59355,64500000.0
2009-10-01 06:54:00,1.59335,1.59355,1.59325,1.5934,72500000.0
2009-10-01 06:55:00,1.5935,1.59395,1.5934,1.59375,85400000.0
2009-10-01 06:56:00,1.5939,1.594,1.59365,1.5937,44800000.0
2009-10-01 06:57:00,1.5937,1.5937,1.59355,1.59355,14900000.0
2009-10-01 06:58:00,1.5935,1.59355,1.5931,1.5932,83400000.0
2009-10-01 06:59:00,1.5932,1.5933,1.5931,1.59315,41100000.0
2009-10-01 07:00:00,1.59315,1.59355,1.5931,1.59345,102300000.0
2009-10-01 07:01:00,1.5936,1.59365,1.59345,1.59355,115700000.0
2009-10-01 07:02:00,1.59355,1.59355,1.5934,1.59355,39600000.0
2009-10-01 07:03:00,1.5935,1.5937,1.5935,1.5937,50300000.0
2009-10-01 07:04:00,1.5937,1.5937,1.5936,1.5936,13700000.0
2009-10-01 07:05:00,1.59365,1.5937,1.59365,1.59365,7100000.0
2009-10-01 07:06:00,1.59365,1.59395,1.59365,1.5939,38500000.0
2009-10-01 07:07:00,1.5939,1.59425,1.59365,1.59405,165900000.0
2009-10-01 07:08:00,1.5942,1.5942,1.5938,1.59415,64600000.0
2009-10-01 07:09:00,1.59415,1.59425,1.59405,1.5942,47300000.0
2009-10-01 07:10:00,1.5942,1.5943,1.59405,1.5942,206800000.0
2009-10-01 07:11:00,1.59425,1.59465,1.59415,1.5946,124200000.0
2009-10-01 07:12:00,1.5946,1.59475,1.5945,1.59465,67100000.0
2009-10-01 07:13:00,1.59465,1.59465,1.5943,1.59465,177600000.0
2009-10-01 07:14:00,1.5944,1.5946,1.5943,1.59435,93000000.0
2009-10-01 07:15:00,1.59435,1.5946,1.59435,1.59455,63100000.0
2009-10-01 07:16:00,1.5946,1.5946,1.5945,1.59455,18400000.0
2009-10-01 07:17:00,1.5945,1.59455,1.5944,1.5945,55400000.0
2009-10-01 07:18:00,1.5945,1.5947,1.5945,1.5946,21800000.0
2009-10-01 07:19:00,1.5946,1.5946,1.59455,1.59455,39100000.0
2009-10-01 07:20:00,1.59455,1.59465,1.59455,1.59465,24100000.0
2009-10-01 07:21:00,1.59465,1.5948,1.59445,1.59465,85800000.0
2009-10-01 07:22:00,1.59465,1.59485,1.59455,1.59465,45100000.0
2009-10-01 07:23:00,1.5946,1.5949,1.5944,1.5948,112100000.0
2009-10-01 07:24:00,1.5948,1.5953,1.5947,1.5951,149700000.0
2009-10-01 07:25:00,1.59505,1.59505,1.59465,1.5949,233000000.0
2009-10-01 07:26:00,1.59485,1.5951,1.59485,1.5951,361200000.0
2009-10-01 07:27:00,1.59515,1.59545,1.5951,1.59545,85900000.0
2009-10-01 07:28:00,1.59545,1.59555,1.5953,1.59545,104600000.0
2009-10-01 07:29:00,1.59535,1.5955,1.5953,1.5954,96400000.0
2009-10-01 07:30:00,1.5954,1.5954,1.59505,1.59525,115100000.0
2009-10-01 07:31:00,1.59525,1.5953,1.59495,1.5951,124700000.0
2009-10-01 07:32:00,1.5951,1.5951,1.59495,1.595,61400000.0
2009-10-01 07:33:00,1.595,1.595,1.5943,1.59435,126300000.0
2009-10-01 07:34:00,1.5944,1.59465,1.5944,1.59465,143800000.0
2009-10-01 07:35:00,1.59465,1.5951,1.59465,1.595,111500000.0
2009-10-01 07:36:00,1.595,1.59545,1.59495,1.59525,66000000.0
2009-10-01 07:37:00,1.5953,1.59555,1.5952,1.5952,120000000.0
2009-10-01 07:38:00,1.59515,1.59525,1.59485,1.59495,118300000.0
2009-10-01 07:39:00,1.595,1.5956,1.59485,1.5956,87700000.0
2009-10-01 07:40:00,1.59555,1.5956,1.5952,1.5956,274900000.0
2009-10-01 07:41:00,1.59565,1.5957,1.59535,1.59535,82400000.0
2009-10-01 07:42:00,1.5954,1.59575,1.5953,1.5957,120700000.0
2009-10-01 07:43:00,1.59575,1.5965,1.5957,1.59625,102900000.0
2009-10-01 07:44:00,1.59625,1.59655,1.59625,1.59635,128500000.0
2009-10-01 07:45:00,1.5964,1.5965,1.5954,1.5954,185100000.0
2009-10-01 07:46:00,1.5953,1.5953,1.5942,1.59465,322520000.0
2009-10-01 07:47:00,1.59465,1.59475,1.5934,1.5934,98200000.0
2009-10-01 07:48:00,1.5933,1.59375,1.59275,1.59305,271700000.0
2009-10-01 07:49:00,1.5928,1.5933,1.59235,1.5931,434100002.0
2009-10-01 07:50:00,1.59305,1.59365,1.59305,1.59355,128100000.0
2009-10-01 07:51:00,1.59365,1.5946,1.5936,1.5946,255100000.0
2009-10-01 07:52:00,1.5947,1.5947,1.59415,1.59435,187500000.0
2009-10-01 07:53:00,1.59445,1.59495,1.5943,1.59495,97800000.0
2009-10-01 07:54:00,1.59485,1.59515,1.59465,1.59465,172600000.0
2009-10-01 07:55:00,1.5947,1.59475,1.5943,1.59435,77200000.0
2009-10-01 07:56:00,1.5944,1.59445,1.5936,1.594,159000000.0
2009-10-01 07:57:00,1.59385,1.5939,1.59295,1.59365,179800000.0
2009-10-01 07:58:00,1.59365,1.5943,1.59365,1.5943,105200000.0
2009-10-01 07:59:00,1.59425,1.5943,1.59315,1.59315,163400000.0
2009-10-01 08:00:00,1.59315,1.5933,1.5928,1.59305,183100000.0
2009-10-01 08:01:00,1.59305,1.5932,1.59265,1.59305,220000000.0
2009-10-01 08:02:00,1.59305,1.59325,1.59265,1.593,134300000.0
2009-10-01 08:03:00,1.59305,1.59345,1.59305,1.5931,115500000.0
2009-10-01 08:04:00,1.5931,1.59375,1.593,1.5933,139900000.0
2009-10-01 08:05:00,1.59325,1.5938,1.59325,1.5938,134900000.0
2009-10-01 08:06:00,1.59385,1.5941,1.5932,1.59335,145900000.0
2009-10-01 08:07:00,1.5934,1.59425,1.59335,1.5942,123700000.0
2009-10-01 08:08:00,1.5942,1.59425,1.5936,1.59375,97200000.0
2009-10-01 08:09:00,1.5938,1.5943,1.59365,1.59385,170000000.0
2009-10-01 08:10:00,1.59385,1.5945,1.59385,1.59435,117600000.0
2009-10-01 08:11:00,1.59435,1.5944,1.5942,1.59425,135000000.0
2009-10-01 08:12:00,1.59425,1.59465,1.59425,1.59465,126500000.0
2009-10-01 08:13:00,1.59465,1.5948,1.59425,1.59455,183500000.0
2009-10-01 08:14:00,1.59455,1.5953,1.59445,1.59515,155100000.0
2009-10-01 08:15:00,1.5951,1.5951,1.5947,1.595,208700000.0
2009-10-01 08:16:00,1.5949,1.59575,1.59485,1.59565,137200000.0
2009-10-01 08:17:00,1.59565,1.59625,1.59555,1.5956,249200000.0
2009-10-01 08:18:00,1.59555,1.596,1.59525,1.59525,161900000.0
2009-10-01 08:19:00,1.59525,1.59585,1.59525,1.59555,167500000.0
2009-10-01 08:20:00,1.5956,1.5957,1.5955,1.5957,113200000.0
2009-10-01 08:21:00,1.5957,1.59585,1.5956,1.5957,102400000.0
2009-10-01 08:22:00,1.59575,1.5959,1.59565,1.59565,180800000.0
2009-10-01 08:23:00,1.59565,1.5957,1.59555,1.5957,102800000.0
2009-10-01 08:24:00,1.5957,1.59635,1.5957,1.5962,215500000.0
2009-10-01 08:25:00,1.5962,1.5962,1.59535,1.59605,302300000.0
2009-10-01 08:26:00,1.59605,1.5961,1.59575,1.596,341700000.0
2009-10-01 08:27:00,1.5959,1.5959,1.5957,1.59585,177900000.0
2009-10-01 08:28:00,1.59585,1.596,1.59575,1.5959,99400000.0
2009-10-01 08:29:00,1.59595,1.59625,1.5959,1.5962,106000000.0
2009-10-01 08:30:00,1.59625,1.5964,1.5956,1.5958,311500000.0
2009-10-01 08:31:00,1.5957,1.5957,1.59545,1.59545,151500000.0
2009-10-01 08:32:00,1.59535,1.59535,1.59465,1.59465,473300000.0
2009-10-01 08:33:00,1.5947,1.5947,1.59415,1.5942,303100000.0
2009-10-01 08:34:00,1.59415,1.595,1.59395,1.5949,278300000.0
2009-10-01 08:35:00,1.5949,1.59555,1.5949,1.5954,234800000.0
2009-10-01 08:36:00,1.59535,1.59535,1.59475,1.5948,208200000.0
2009-10-01 08:37:00,1.5948,1.59495,1.59475,1.5948,109100000.0
2009-10-01 08:38:00,1.59475,1.59475,1.59445,1.5945,197900000.0
2009-10-01 08:39:00,1.59465,1.59495,1.59445,1.59485,133400000.0
2009-10-01 08:40:00,1.59475,1.59585,1.59475,1.5958,268100000.0
2009-10-01 08:41:00,1.5958,1.59585,1.595,1.5955,196700000.0
2009-10-01 08:42:00,1.5955,1.59565,1.5948,1.5948,260100000.0
2009-10-01 08:43:00,1.5948,1.5948,1.59465,1.59475,128500000.0
2009-10-01 08:44:00,1.59475,1.59505,1.59475,1.59475,505200000.0
2009-10-01 08:45:00,1.5948,1.5948,1.59465,1.59465,152700000.0
2009-10-01 08:46:00,1.59465,1.59485,1.5946,1.5948,246800000.0
2009-10-01 08:47:00,1.5948,1.5948,1.59395,1.59405,466700000.0
2009-10-01 08:48:00,1.59415,1.5949,1.594,1.5949,223600000.0
2009-10-01 08:49:00,1.59475,1.59485,1.5945,1.59455,181800000.0
2009-10-01 08:50:00,1.59455,1.59545,1.59455,1.59545,197500000.0
2009-10-01 08:51:00,1.5955,1.59565,1.59545,1.5955,121300000.0
2009-10-01 08:52:00,1.59555,1.59565,1.5955,1.59555,105100000.0
2009-10-01 08:53:00,1.59555,1.5961,1.59555,1.596,121700000.0
2009-10-01 08:54:00,1.596,1.5969,1.596,1.5967,277100000.0
2009-10-01 08:55:00,1.5967,1.59695,1.5967,1.5969,162700000.0
2009-10-01 08:56:00,1.5968,1.597,1.5968,1.59685,142300000.0
2009-10-01 08:57:00,1.59685,1.5969,1.5964,1.5965,217100000.0
2009-10-01 08:58:00,1.59645,1.59645,1.5958,1.5958,114200000.0
2009-10-01 08:59:00,1.5957,1.59585,1.5955,1.5957,219600000.0
2009-10-01 09:00:00,1.59575,1.59575,1.5951,1.5953,282800000.0
2009-10-01 09:01:00,1.5953,1.5964,1.5953,1.5964,272200000.0
2009-10-01 09:02:00,1.5964,1.5978,1.59635,1.59705,287900000.0
2009-10-01 09:03:00,1.5972,1.5972,1.5966,1.5968,161300000.0
2009-10-01 09:04:00,1.59695,1.59825,1.59695,1.5982,297400000.0
2009-10-01 09:05:00,1.5982,1.59825,1.5976,1.59765,300300000.0
2009-10-01 09:06:00,1.59755,1.59775,1.5974,1.59775,177200000.0
2009-10-01 09:07:00,1.5978,1.59875,1.59775,1.5984,464800000.0
2009-10-01 09:08:00,1.5984,1.59925,1.5984,1.599,476699999.0
2009-10-01 09:09:00,1.599,1.59925,1.5986,1.5986,243900000.0
2009-10-01 09:10:00,1.5986,1.59905,1.5986,1.5988,238100000.0
2009-10-01 09:11:00,1.59885,1.59915,1.5984,1.5991,541100002.0
2009-10-01 09:12:00,1.59905,1.59905,1.5987,1.59905,462000000.0
2009-10-01 09:13:00,1.59905,1.59905,1.5988,1.5988,374600000.0
2009-10-01 09:14:00,1.5988,1.59885,1.59845,1.59875,422800000.0
2009-10-01 09:15:00,1.59875,1.59915,1.59875,1.59915,285300000.0
2009-10-01 09:16:00,1.59915,1.59915,1.599,1.5991,214100000.0
2009-10-01 09:17:00,1.5991,1.5991,1.5987,1.59875,266600000.0
2009-10-01 09:18:00,1.5987,1.59885,1.59815,1.5983,371600001.0
2009-10-01 09:19:00,1.5983,1.59875,1.59815,1.59855,335500000.0
2009-10-01 09:20:00,1.59855,1.5986,1.59825,1.5984,251400000.0
2009-10-01 09:21:00,1.5984,1.59895,1.5984,1.5987,223400000.0
2009-10-01 09:22:00,1.59875,1.59885,1.59845,1.59885,194200000.0
2009-10-01 09:23:00,1.59885,1.59885,1.59865,1.5987,120000000.0
2009-10-01 09:24:00,1.5987,1.5987,1.5982,1.59825,203600000.0
2009-10-01 09:25:00,1.59825,1.59845,1.59815,1.59835,408100000.0
2009-10-01 09:26:00,1.59835,1.5987,1.5981,1.5981,288700000.0
2009-10-01 09:27:00,1.59825,1.59835,1.59815,1.5982,215300000.0
2009-10-01 09:28:00,1.59815,1.5982,1.5976,1.59795,412700000.0
2009-10-01 09:29:00,1.59795,1.598,1.5971,1.59735,268100000.0
2009-10-01 09:30:00,1.5974,1.59765,1.59735,1.59755,324900000.0
2009-10-01 09:31:00,1.59755,1.59865,1.5975,1.5984,271900000.0
2009-10-01 09:32:00,1.5984,1.59885,1.59835,1.5986,537700003.0
2009-10-01 09:33:00,1.5986,1.5989,1.59825,1.5987,294100000.0
2009-10-01 09:34:00,1.59865,1.59875,1.59835,1.5984,230700000.0
2009-10-01 09:35:00,1.59845,1.59885,1.59845,1.5987,208400000.0
2009-10-01 09:36:00,1.5986,1.5993,1.5986,1.59905,232800000.0
2009-10-01 09:37:00,1.5991,1.59925,1.59825,1.5983,235500000.0
2009-10-01 09:38:00,1.59835,1.59845,1.59795,1.59825,199700000.0
2009-10-01 09:39:00,1.59825,1.59845,1.59815,1.5982,111800000.0
2009-10-01 09:40:00,1.59825,1.59855,1.5981,1.5981,318800000.0
2009-10-01 09:41:00,1.59805,1.5982,1.59775,1.59785,296300000.0
2009-10-01 09:42:00,1.59785,1.598,1.5978,1.59795,232100000.0
2009-10-01 09:43:00,1.5978,1.59785,1.5973,1.5973,276800000.0
2009-10-01 09:44:00,1.59735,1.59745,1.59695,1.59725,225899999.0
2009-10-01 09:45:00,1.59725,1.59755,1.59725,1.5975,252100000.0
2009-10-01 09:46:00,1.5975,1.59755,1.59715,1.59715,314700000.0
2009-10-01 09:47:00,1.59715,1.59725,1.59625,1.5967,514799999.0
2009-10-01 09:48:00,1.59665,1.5969,1.5966,1.59675,145200000.0
2009-10-01 09:49:00,1.59675,1.59695,1.5967,1.5967,136900000.0
2009-10-01 09:50:00,1.59665,1.59675,1.5965,1.59655,99900000.0
2009-10-01 09:51:00,1.5966,1.5969,1.59655,1.5968,149100000.0
2009-10-01 09:52:00,1.5968,1.5974,1.5968,1.59725,182100000.0
2009-10-01 09:53:00,1.5973,1.59735,1.5972,1.5973,114100000.0
2009-10-01 09:54:00,1.5973,1.59775,1.5972,1.5977,222100000.0
2009-10-01 09:55:00,1.5977,1.598,1.59755,1.5978,280300000.0
2009-10-01 09:56:00,1.5978,1.5978,1.5973,1.5974,425099999.0
2009-10-01 09:57:00,1.5974,1.598,1.5973,1.5979,473100000.0
2009-10-01 09:58:00,1.5979,1.598,1.5972,1.5973,291200000.0
2009-10-01 09:59:00,1.5973,1.59765,1.5973,1.59745,255400000.0
2009-10-01 10:00:00,1.5974,1.59845,1.59725,1.5984,225100000.0
2009-10-01 10:01:00,1.59835,1.59845,1.59775,1.5978,239900000.0
2009-10-01 10:02:00,1.5978,1.5983,1.59775,1.59825,184400000.0
2009-10-01 10:03:00,1.59825,1.59875,1.59825,1.59865,265600000.0
2009-10-01 10:04:00,1.59865,1.599,1.59845,1.59885,446100000.0
2009-10-01 10:05:00,1.59885,1.5989,1.5984,1.5984,248300000.0
2009-10-01 10:06:00,1.59835,1.59865,1.59815,1.5984,309600000.0
2009-10-01 10:07:00,1.5983,1.59845,1.5982,1.59825,141600000.0
2009-10-01 10:08:00,1.5982,1.59865,1.5982,1.5982,262800000.0
2009-10-01 10:09:00,1.5982,1.5983,1.59785,1.59785,402900000.0
2009-10-01 10:10:00,1.59785,1.59805,1.5978,1.59785,239400000.0
2009-10-01 10:11:00,1.5979,1.598,1.59765,1.59765,234400000.0
2009-10-01 10:12:00,1.59765,1.5978,1.59755,1.5977,188600000.0
2009-10-01 10:13:00,1.5977,1.598,1.5976,1.59785,134000000.0
2009-10-01 10:14:00,1.59785,1.59815,1.5977,1.59805,243100000.0
2009-10-01 10:15:00,1.59795,1.59795,1.5977,1.5977,123600000.0
2009-10-01 10:16:00,1.5977,1.59785,1.5977,1.59785,144100000.0
2009-10-01 10:17:00,1.59785,1.5979,1.5974,1.5975,197100000.0
2009-10-01 10:18:00,1.59745,1.59765,1.5973,1.5975,185600000.0
2009-10-01 10:19:00,1.5975,1.5975,1.5974,1.59745,118400000.0
2009-10-01 10:20:00,1.59745,1.5975,1.59735,1.5975,129700000.0
2009-10-01 10:21:00,1.5975,1.59755,1.59745,1.5975,131900000.0
2009-10-01 10:22:00,1.5975,1.59755,1.5973,1.5975,182500000.0
2009-10-01 10:23:00,1.5975,1.5975,1.597,1.59715,274300000.0
2009-10-01 10:24:00,1.5972,1.5974,1.59705,1.5972,202700000.0
2009-10-01 10:25:00,1.59715,1.59725,1.5969,1.59715,193200000.0
2009-10-01 10:26:00,1.59715,1.5976,1.59715,1.59715,264600000.0
2009-10-01 10:27:00,1.5972,1.5972,1.59695,1.59695,230400000.0
2009-10-01 10:28:00,1.597,1.59705,1.5935,1.59495,353100000.0
2009-10-01 10:29:00,1.59495,1.595,1.59425,1.5943,325300000.0
2009-10-01 10:30:00,1.59425,1.59495,1.5941,1.5948,362800000.0
2009-10-01 10:31:00,1.595,1.5954,1.59485,1.59515,223000000.0
2009-10-01 10:32:00,1.59515,1.59615,1.59515,1.5961,356200000.0
2009-10-01 10:33:00,1.59605,1.5962,1.5954,1.5958,474200000.0
2009-10-01 10:34:00,1.5958,1.59595,1.59555,1.59585,310400000.0
2009-10-01 10:35:00,1.596,1.59625,1.5958,1.5962,549700000.0
2009-10-01 10:36:00,1.5962,1.5962,1.59545,1.5958,553199999.0
2009-10-01 10:37:00,1.5958,1.5959,1.59555,1.5956,198300000.0
2009-10-01 10:38:00,1.5956,1.59595,1.5956,1.59565,159400000.0
2009-10-01 10:39:00,1.59565,1.5959,1.59545,1.59565,224100000.0
2009-10-01 10:40:00,1.59565,1.59625,1.5956,1.59625,234400000.0
2009-10-01 10:41:00,1.5963,1.59635,1.59575,1.5958,272700000.0
2009-10-01 10:42:00,1.59575,1.5963,1.59575,1.59595,236900000.0
2009-10-01 10:43:00,1.596,1.59665,1.59585,1.5961,378100000.0
2009-10-01 10:44:00,1.5961,1.5962,1.59575,1.59605,427800000.0
2009-10-01 10:45:00,1.59605,1.5963,1.59595,1.59625,676800000.0
2009-10-01 10:46:00,1.59625,1.59625,1.5954,1.59545,628000000.0
2009-10-01 10:47:00,1.59545,1.59585,1.5954,1.5957,512300000.0
2009-10-01 10:48:00,1.5957,1.59625,1.59565,1.59625,201900000.0
2009-10-01 10:49:00,1.5963,1.597,1.59595,1.59665,239200000.0
2009-10-01 10:50:00,1.59665,1.5969,1.5961,1.59645,294100000.0
2009-10-01 10:51:00,1.5965,1.59655,1.59605,1.59605,408799999.0
2009-10-01 10:52:00,1.59605,1.59635,1.59595,1.59595,259100000.0
2009-10-01 10:53:00,1.59595,1.596,1.59565,1.5957,435200000.0
2009-10-01 10:54:00,1.59565,1.59625,1.59565,1.59615,293200000.0
2009-10-01 10:55:00,1.59625,1.5964,1.5961,1.59625,254100000.0
2009-10-01 10:56:00,1.59625,1.59635,1.59585,1.59595,240500000.0
2009-10-01 10:57:00,1.5959,1.59595,1.5957,1.59575,232000000.0
2009-10-01 10:58:00,1.59585,1.59595,1.59555,1.5957,84200000.0
2009-10-01 10:59:00,1.5957,1.5959,1.59555,1.5959,166600000.0
2009-10-01 11:00:00,1.5959,1.59605,1.5956,1.59565,222800000.0
2009-10-01 11:01:00,1.59565,1.59595,1.59555,1.59565,175700000.0
2009-10-01 11:02:00,1.59565,1.596,1.59565,1.5959,258400000.0
2009-10-01 11:03:00,1.5959,1.59595,1.5955,1.5955,172900000.0
2009-10-01 11:04:00,1.5955,1.59555,1.59455,1.5946,431600000.0
2009-10-01 11:05:00,1.59465,1.5954,1.5946,1.59535,223200000.0
2009-10-01 11:06:00,1.5954,1.59575,1.5954,1.59575,124000000.0
2009-10-01 11:07:00,1.59575,1.59605,1.59565,1.596,81100000.0
2009-10-01 11:08:00,1.5961,1.59625,1.5958,1.59605,330300000.0
2009-10-01 11:09:00,1.59605,1.5967,1.59555,1.5966,293800000.0
2009-10-01 11:10:00,1.5966,1.5971,1.5963,1.597,184500000.0
2009-10-01 11:11:00,1.59705,1.59735,1.5969,1.5969,183900000.0
2009-10-01 11:12:00,1.5969,1.59695,1.5966,1.5969,141000000.0
2009-10-01 11:13:00,1.5969,1.5973,1.5969,1.5971,143200000.0
2009-10-01 11:14:00,1.5971,1.5973,1.5965,1.59655,210800000.0
2009-10-01 11:15:00,1.59655,1.5974,1.5965,1.59735,193900000.0
2009-10-01 11:16:00,1.5973,1.598,1.5973,1.59775,209500000.0
2009-10-01 11:17:00,1.5978,1.59895,1.5977,1.59795,383600001.0
2009-10-01 11:18:00,1.598,1.59815,1.5974,1.59765,279400000.0
2009-10-01 11:19:00,1.59765,1.59765,1.59715,1.5973,200100000.0
2009-10-01 11:20:00,1.5972,1.5973,1.5967,1.59685,248100000.0
2009-10-01 11:21:00,1.5968,1.5974,1.5968,1.59735,159100000.0
2009-10-01 11:22:00,1.59735,1.59845,1.5973,1.59815,238400000.0
2009-10-01 11:23:00,1.5981,1.59965,1.5981,1.59965,232500000.0
2009-10-01 11:24:00,1.5997,1.6001,1.59935,1.59965,287500000.0
2009-10-01 11:25:00,1.59955,1.6,1.59955,1.6,228900000.0
2009-10-01 11:26:00,1.6,1.60015,1.59965,1.5997,227100000.0
2009-10-01 11:27:00,1.5997,1.5998,1.59935,1.5995,196300000.0
2009-10-01 11:28:00,1.59955,1.5998,1.59905,1.5991,217100000.0
2009-10-01 11:29:00,1.5991,1.59955,1.599,1.59945,144880000.0
2009-10-01 11:30:00,1.5993,1.59955,1.5993,1.5994,146800000.0
2009-10-01 11:31:00,1.5994,1.59945,1.599,1.59945,135120000.0
2009-10-01 11:32:00,1.59945,1.6,1.59945,1.59985,145600000.0
2009-10-01 11:33:00,1.5998,1.5998,1.5995,1.59965,99000000.0
2009-10-01 11:34:00,1.59965,1.6,1.5996,1.59985,137300000.0
2009-10-01 11:35:00,1.5999,1.60045,1.5998,1.6003,259000000.0
2009-10-01 11:36:00,1.60025,1.6003,1.5998,1.5999,292400000.0
2009-10-01 11:37:00,1.5999,1.6001,1.59985,1.59985,118600000.0
2009-10-01 11:38:00,1.59985,1.59995,1.59965,1.59985,239600000.0
2009-10-01 11:39:00,1.59985,1.60055,1.59985,1.60055,320000000.0
2009-10-01 11:40:00,1.60055,1.6007,1.6001,1.6002,658600000.0
2009-10-01 11:41:00,1.6003,1.60065,1.6003,1.60045,219500000.0
2009-10-01 11:42:00,1.60065,1.60065,1.60035,1.6005,176000000.0
2009-10-01 11:43:00,1.6005,1.6006,1.6004,1.6004,148600000.0
2009-10-01 11:44:00,1.6004,1.60045,1.6002,1.6003,261900000.0
2009-10-01 11:45:00,1.6003,1.60035,1.59995,1.6001,288000000.0
2009-10-01 11:46:00,1.6001,1.6002,1.5991,1.5998,477950000.0
2009-10-01 11:47:00,1.5999,1.6001,1.5996,1.6,278700000.0
2009-10-01 11:48:00,1.59995,1.6005,1.59995,1.60035,223500000.0
2009-10-01 11:49:00,1.60035,1.6004,1.5998,1.5998,149600000.0
2009-10-01 11:50:00,1.5998,1.5999,1.5996,1.5996,172000000.0
2009-10-01 11:51:00,1.59955,1.59955,1.59905,1.59905,339800000.0
2009-10-01 11:52:00,1.59905,1.5995,1.5987,1.5995,497399999.0
2009-10-01 11:53:00,1.5995,1.6008,1.5995,1.6004,364600000.0
2009-10-01 11:54:00,1.60045,1.6005,1.60005,1.60035,301100000.0
2009-10-01 11:55:00,1.60035,1.6008,1.60035,1.60075,115400000.0
2009-10-01 11:56:00,1.60075,1.6013,1.6007,1.6013,368200001.0
2009-10-01 11:57:00,1.60125,1.6022,1.6012,1.60185,296500000.0
2009-10-01 11:58:00,1.6018,1.6019,1.60145,1.6019,310600000.0
2009-10-01 11:59:00,1.6019,1.6024,1.6019,1.6021,448500000.0
2009-10-01 12:00:00,1.6021,1.6022,1.6019,1.602,305300000.0
2009-10-01 12:01:00,1.602,1.6022,1.6018,1.6018,436200000.0
2009-10-01 12:02:00,1.6018,1.60195,1.6016,1.6018,501700000.0
2009-10-01 12:03:00,1.6018,1.6018,1.6015,1.6016,421000000.0
2009-10-01 12:04:00,1.6016,1.6017,1.601,1.601,245200000.0
2009-10-01 12:05:00,1.60105,1.60145,1.6009,1.6012,240600000.0
2009-10-01 12:06:00,1.6012,1.6014,1.601,1.60105,254600001.0
2009-10-01 12:07:00,1.60105,1.6011,1.6008,1.6008,162900000.0
2009-10-01 12:08:00,1.6008,1.6012,1.6007,1.60115,284700000.0
2009-10-01 12:09:00,1.6011,1.6011,1.6006,1.60065,204100000.0
2009-10-01 12:10:00,1.60075,1.60095,1.6002,1.6005,343400000.0
2009-10-01 12:11:00,1.6005,1.60085,1.6003,1.60085,287000000.0
2009-10-01 12:12:00,1.60085,1.60095,1.60075,1.60085,229300000.0
2009-10-01 12:13:00,1.6008,1.60105,1.6008,1.60085,148400000.0
2009-10-01 12:14:00,1.60085,1.6009,1.6005,1.6005,321100000.0
2009-10-01 12:15:00,1.6005,1.6012,1.6005,1.6011,360000000.0
2009-10-01 12:16:00,1.6011,1.60115,1.6007,1.60075,186200000.0
2009-10-01 12:17:00,1.60075,1.60075,1.60035,1.60075,299300000.0
2009-10-01 12:18:00,1.60075,1.6008,1.6006,1.60075,308100000.0
2009-10-01 12:19:00,1.60075,1.60095,1.6007,1.6009,191400000.0
2009-10-01 12:20:00,1.6009,1.6011,1.60085,1.60095,259400000.0
2009-10-01 12:21:00,1.60095,1.60115,1.6008,1.6008,129900000.0
2009-10-01 12:22:00,1.6008,1.6011,1.6008,1.60095,147900000.0
2009-10-01 12:23:00,1.60095,1.6014,1.60095,1.6013,125000000.0
2009-10-01 12:24:00,1.6013,1.6014,1.60105,1.6014,445100000.0
2009-10-01 12:25:00,1.6014,1.60145,1.60075,1.6008,325300000.0
2009-10-01 12:26:00,1.6008,1.6008,1.60025,1.6006,310750000.0
2009-10-01 12:27:00,1.6006,1.60105,1.60045,1.60055,229700000.0
2009-10-01 12:28:00,1.60055,1.6006,1.6002,1.60055,293400000.0
2009-10-01 12:29:00,1.60055,1.6006,1.60005,1.60005,339499997.0
2009-10-01 12:30:00,1.6001,1.60055,1.6001,1.6005,314200000.0
2009-10-01 12:31:00,1.6005,1.6005,1.60005,1.6003,257700000.0
2009-10-01 12:32:00,1.60035,1.60035,1.59945,1.5995,668600000.0
2009-10-01 12:33:00,1.5995,1.59965,1.5992,1.59925,248200000.0
2009-10-01 12:34:00,1.5993,1.59985,1.5993,1.59955,379500000.0
2009-10-01 12:35:00,1.59955,1.5996,1.59925,1.59925,245500000.0
2009-10-01 12:36:00,1.59915,1.5992,1.59845,1.59885,324100000.0
2009-10-01 12:37:00,1.59885,1.5993,1.59885,1.5993,187500000.0
2009-10-01 12:38:00,1.5993,1.59965,1.5992,1.59955,121300000.0
2009-10-01 12:39:00,1.59955,1.5997,1.59955,1.59955,100000000.0
2009-10-01 12:40:00,1.59955,1.6,1.59955,1.6,215600000.0
2009-10-01 12:41:00,1.6,1.6,1.5996,1.59975,183800000.0
2009-10-01 12:42:00,1.5999,1.6006,1.5999,1.6006,159200000.0
2009-10-01 12:43:00,1.6006,1.60075,1.59985,1.6,304500000.0
2009-10-01 12:44:00,1.6,1.6,1.5997,1.5997,157600000.0
2009-10-01 12:45:00,1.5997,1.59995,1.59965,1.59965,182900000.0
2009-10-01 12:46:00,1.59965,1.59965,1.5996,1.5996,155500000.0
2009-10-01 12:47:00,1.5996,1.59965,1.5996,1.5996,99800000.0
2009-10-01 12:48:00,1.5996,1.59965,1.59875,1.5988,262900000.0
2009-10-01 12:49:00,1.5988,1.59895,1.5986,1.59895,268500000.0
2009-10-01 12:50:00,1.59905,1.59915,1.5985,1.5985,234700000.0
2009-10-01 12:51:00,1.5985,1.59875,1.59845,1.59845,108200000.0
2009-10-01 12:52:00,1.5983,1.5983,1.5982,1.5982,174700000.0
2009-10-01 12:53:00,1.5982,1.5984,1.59815,1.5983,277900000.0
2009-10-01 12:54:00,1.5983,1.59855,1.59825,1.5984,259700000.0
2009-10-01 12:55:00,1.5984,1.5984,1.59815,1.59835,202800000.0
2009-10-01 12:56:00,1.59835,1.5984,1.59745,1.5976,380800000.0
2009-10-01 12:57:00,1.59755,1.59805,1.59755,1.5978,243800000.0
2009-10-01 12:58:00,1.59785,1.598,1.59755,1.59765,207700000.0
2009-10-01 12:59:00,1.5976,1.59785,1.5975,1.59765,242900000.0
2009-10-01 13:00:00,1.59765,1.5981,1.5975,1.59755,288100000.0
2009-10-01 13:01:00,1.5976,1.59765,1.59685,1.5972,390100000.0
2009-10-01 13:02:00,1.5972,1.59735,1.5968,1.59705,147000000.0
2009-10-01 13:03:00,1.59705,1.59735,1.597,1.5973,364500000.0
2009-10-01 13:04:00,1.5974,1.5976,1.59725,1.59725,105800000.0
2009-10-01 13:05:00,1.59725,1.5976,1.59705,1.5976,324700000.0
2009-10-01 13:06:00,1.5976,1.59815,1.59755,1.5981,221500000.0
2009-10-01 13:07:00,1.59815,1.59815,1.59785,1.59795,233500000.0
2009-10-01 13:08:00,1.59795,1.598,1.5975,1.5979,222700000.0
2009-10-01 13:09:00,1.5979,1.59825,1.5979,1.59795,250800000.0
2009-10-01 13:10:00,1.5981,1.59825,1.59795,1.5982,168900000.0
2009-10-01 13:11:00,1.59815,1.5989,1.59815,1.59885,122400000.0
2009-10-01 13:12:00,1.59885,1.59885,1.5975,1.5975,250200000.0
2009-10-01 13:13:00,1.5975,1.59775,1.5975,1.5976,204400000.0
2009-10-01 13:14:00,1.5976,1.5977,1.59755,1.5976,148800000.0
2009-10-01 13:15:00,1.5976,1.5977,1.59755,1.5976,163800000.0
2009-10-01 13:16:00,1.5976,1.59775,1.5976,1.5976,80000000.0
2009-10-01 13:17:00,1.59765,1.5977,1.5973,1.5973,73000000.0
2009-10-01 13:18:00,1.5973,1.5973,1.59665,1.5967,305900000.0
2009-10-01 13:19:00,1.59675,1.5969,1.59645,1.59685,269000000.0
2009-10-01 13:20:00,1.5968,1.59695,1.59675,1.59695,168500000.0
2009-10-01 13:21:00,1.597,1.5974,1.5966,1.5973,323800000.0
2009-10-01 13:22:00,1.59735,1.5976,1.5972,1.59725,276400000.0
2009-10-01 13:23:00,1.59725,1.59725,1.5966,1.59675,307400000.0
2009-10-01 13:24:00,1.59675,1.5968,1.5965,1.59665,290900000.0
2009-10-01 13:25:00,1.59665,1.59665,1.5962,1.5962,288400000.0
2009-10-01 13:26:00,1.5962,1.5963,1.5961,1.5962,219700000.0
2009-10-01 13:27:00,1.5962,1.59625,1.5961,1.59625,360800000.0
2009-10-01 13:28:00,1.59625,1.59675,1.59625,1.5967,240100000.0
2009-10-01 13:29:00,1.5967,1.5967,1.59655,1.59665,179400000.0
2009-10-01 13:30:00,1.59665,1.59665,1.5965,1.59655,108200000.0
2009-10-01 13:31:00,1.59655,1.5967,1.5964,1.5967,233400000.0
2009-10-01 13:32:00,1.5967,1.59675,1.5964,1.5967,228100000.0
2009-10-01 13:33:00,1.5967,1.5968,1.59625,1.5968,411999999.0
2009-10-01 13:34:00,1.5968,1.5968,1.59665,1.59675,194700000.0
2009-10-01 13:35:00,1.5968,1.59685,1.5963,1.59635,279300000.0
2009-10-01 13:36:00,1.59635,1.5965,1.59635,1.5965,151000000.0
2009-10-01 13:37:00,1.59645,1.59665,1.5964,1.59655,176800000.0
2009-10-01 13:38:00,1.59655,1.5968,1.59655,1.5968,114800000.0
2009-10-01 13:39:00,1.5968,1.5975,1.5968,1.59725,182800000.0
2009-10-01 13:40:00,1.59725,1.59735,1.59705,1.5973,183500000.0
2009-10-01 13:41:00,1.5973,1.5975,1.597,1.59705,175200000.0
2009-10-01 13:42:00,1.59705,1.59715,1.5969,1.59705,371000000.0
2009-10-01 13:43:00,1.5971,1.59715,1.59695,1.59705,310700000.0
2009-10-01 13:44:00,1.597,1.59705,1.5969,1.597,135000000.0
2009-10-01 13:45:00,1.5968,1.59705,1.5966,1.5969,515499999.0
2009-10-01 13:46:00,1.59685,1.59735,1.59685,1.5971,190700000.0
2009-10-01 13:47:00,1.5971,1.5972,1.59655,1.5967,617100000.0
2009-10-01 13:48:00,1.5967,1.59715,1.5967,1.5971,333699999.0
2009-10-01 13:49:00,1.5971,1.5972,1.59685,1.597,207500000.0
2009-10-01 13:50:00,1.597,1.59715,1.5969,1.59695,364699999.0
2009-10-01 13:51:00,1.59695,1.59795,1.59695,1.59785,355600000.0
2009-10-01 13:52:00,1.59785,1.59785,1.5976,1.59775,286500000.0
2009-10-01 13:53:00,1.5977,1.5981,1.59765,1.5978,259600000.0
2009-10-01 13:54:00,1.59785,1.59805,1.59755,1.5976,187900000.0
2009-10-01 13:55:00,1.5976,1.5983,1.5976,1.598,258100000.0
2009-10-01 13:56:00,1.598,1.5981,1.5978,1.5978,134000000.0
2009-10-01 13:57:00,1.59775,1.59775,1.5971,1.5971,192700000.0
2009-10-01 13:58:00,1.5971,1.59725,1.59705,1.59705,110900000.0
2009-10-01 13:59:00,1.59705,1.5971,1.59655,1.59655,296100001.0
2009-10-01 14:00:00,1.5965,1.5971,1.59645,1.59705,318400000.0
2009-10-01 14:01:00,1.59705,1.59735,1.597,1.59735,261000000.0
2009-10-01 14:02:00,1.5973,1.59735,1.59705,1.5971,106400000.0
2009-10-01 14:03:00,1.5971,1.5971,1.59675,1.59675,141300000.0
2009-10-01 14:04:00,1.5968,1.59695,1.59675,1.59675,149100000.0
2009-10-01 14:05:00,1.59675,1.59695,1.59675,1.59675,184000000.0
2009-10-01 14:06:00,1.59675,1.597,1.59675,1.597,172100000.0
2009-10-01 14:07:00,1.59695,1.59695,1.5968,1.5969,39000000.0
2009-10-01 14:08:00,1.5969,1.59705,1.59675,1.59695,115500000.0
2009-10-01 14:09:00,1.59695,1.5973,1.59695,1.5971,73100000.0
2009-10-01 14:10:00,1.5971,1.59715,1.59685,1.59705,125190000.0
2009-10-01 14:11:00,1.59705,1.59705,1.59675,1.59675,252000000.0
2009-10-01 14:12:00,1.59675,1.59705,1.59675,1.5969,227200000.0
2009-10-01 14:13:00,1.5969,1.59695,1.59625,1.59635,209200000.0
2009-10-01 14:14:00,1.59635,1.5964,1.5958,1.5959,331800000.0
2009-10-01 14:15:00,1.59595,1.59605,1.5959,1.5959,114200000.0
2009-10-01 14:16:00,1.59585,1.59615,1.59585,1.59605,144500000.0
2009-10-01 14:17:00,1.5961,1.59625,1.59595,1.5961,276600000.0
2009-10-01 14:18:00,1.5961,1.59615,1.59575,1.5958,215000000.0
2009-10-01 14:19:00,1.5958,1.59595,1.59575,1.5959,240700000.0
2009-10-01 14:20:00,1.596,1.596,1.5952,1.59535,619700000.0
2009-10-01 14:21:00,1.59545,1.59565,1.59535,1.59545,348700000.0
2009-10-01 14:22:00,1.59545,1.59565,1.59545,1.59555,281700000.0
2009-10-01 14:23:00,1.59555,1.596,1.5955,1.59555,146100000.0
2009-10-01 14:24:00,1.59555,1.5958,1.59555,1.5958,103600000.0
2009-10-01 14:25:00,1.59575,1.59575,1.5954,1.59545,203100000.0
2009-10-01 14:26:00,1.59545,1.5961,1.59545,1.596,429800001.0
2009-10-01 14:27:00,1.596,1.59635,1.596,1.5963,123600000.0
2009-10-01 14:28:00,1.59635,1.59675,1.59635,1.59655,200300000.0
2009-10-01 14:29:00,1.59655,1.59675,1.59645,1.59655,183600000.0
2009-10-01 14:30:00,1.5965,1.59715,1.59565,1.59715,332200000.0
2009-10-01 14:31:00,1.59715,1.5977,1.59685,1.59695,560300000.0
2009-10-01 14:32:00,1.5969,1.59715,1.596,1.59635,464500000.0
2009-10-01 14:33:00,1.59635,1.5966,1.59475,1.5952,419400000.0
2009-10-01 14:34:00,1.5952,1.59575,1.5949,1.59575,664200000.0
2009-10-01 14:35:00,1.59575,1.5962,1.5955,1.5962,495699998.0
2009-10-01 14:36:00,1.59625,1.5967,1.59515,1.59545,260400000.0
2009-10-01 14:37:00,1.59545,1.59615,1.5953,1.59615,180500000.0
2009-10-01 14:38:00,1.59615,1.59715,1.59605,1.5969,438300000.0
2009-10-01 14:39:00,1.5969,1.598,1.5968,1.59755,457000000.0
2009-10-01 14:40:00,1.59755,1.59755,1.59655,1.5966,274800000.0
2009-10-01 14:41:00,1.5966,1.59685,1.59635,1.59665,382200000.0
2009-10-01 14:42:00,1.59665,1.5973,1.59665,1.5968,153800000.0
2009-10-01 14:43:00,1.5968,1.5973,1.5967,1.5972,328500000.0
2009-10-01 14:44:00,1.5972,1.5972,1.5968,1.5969,149500000.0
2009-10-01 14:45:00,1.5969,1.5975,1.59685,1.5975,218000000.0
2009-10-01 14:46:00,1.5975,1.5976,1.5972,1.5974,168900000.0
2009-10-01 14:47:00,1.5974,1.5977,1.5968,1.5973,291600000.0
2009-10-01 14:48:00,1.59735,1.59825,1.59735,1.59805,468700001.0
2009-10-01 14:49:00,1.5981,1.59815,1.59785,1.59805,352200000.0
2009-10-01 14:50:00,1.59805,1.59815,1.5979,1.59815,305400000.0
2009-10-01 14:51:00,1.59815,1.5987,1.5981,1.5982,421900000.0
2009-10-01 14:52:00,1.5981,1.59825,1.5979,1.5979,236000000.0
2009-10-01 14:53:00,1.5979,1.59805,1.5978,1.59805,218400000.0
2009-10-01 14:54:00,1.59805,1.59825,1.5977,1.5977,294100000.0
2009-10-01 14:55:00,1.5977,1.59775,1.5971,1.59715,213100000.0
2009-10-01 14:56:00,1.59715,1.59765,1.59705,1.59735,298300000.0
2009-10-01 14:57:00,1.59735,1.59735,1.59705,1.59725,200000000.0
2009-10-01 14:58:00,1.59725,1.5977,1.59725,1.5976,308800000.0
2009-10-01 14:59:00,1.5976,1.5988,1.5976,1.59855,336500000.0
2009-10-01 15:00:00,1.59855,1.5986,1.5981,1.59825,363300000.0
2009-10-01 15:01:00,1.59825,1.5984,1.598,1.59815,407600000.0
2009-10-01 15:02:00,1.59815,1.59835,1.598,1.5981,546600000.0
2009-10-01 15:03:00,1.5981,1.59835,1.59805,1.59825,378800000.0
2009-10-01 15:04:00,1.59825,1.59865,1.59815,1.5986,425200000.0
2009-10-01 15:05:00,1.59865,1.5989,1.5985,1.5985,225700000.0
2009-10-01 15:06:00,1.5985,1.59915,1.5985,1.5987,349000000.0
2009-10-01 15:07:00,1.59865,1.59915,1.59865,1.59865,231400000.0
2009-10-01 15:08:00,1.59865,1.599,1.5985,1.5987,329999999.0
2009-10-01 15:09:00,1.5987,1.59905,1.5987,1.59895,348599999.0
2009-10-01 15:10:00,1.59895,1.599,1.59875,1.599,183500000.0
2009-10-01 15:11:00,1.599,1.5993,1.59865,1.59865,345300000.0
2009-10-01 15:12:00,1.59865,1.599,1.5986,1.5987,250900000.0
2009-10-01 15:13:00,1.5987,1.5989,1.5986,1.59885,107300000.0
2009-10-01 15:14:00,1.59885,1.599,1.5984,1.5984,159000000.0
2009-10-01 15:15:00,1.59845,1.59855,1.59825,1.5984,264300000.0
2009-10-01 15:16:00,1.5984,1.5987,1.5984,1.5986,267700000.0
2009-10-01 15:17:00,1.59855,1.59885,1.59855,1.59885,302500000.0
2009-10-01 15:18:00,1.5989,1.59945,1.5989,1.5993,423000002.0
2009-10-01 15:19:00,1.5993,1.59945,1.5989,1.59895,465900000.0
2009-10-01 15:20:00,1.599,1.5996,1.5989,1.59935,302500001.0
2009-10-01 15:21:00,1.59935,1.59945,1.5989,1.59925,276600000.0
2009-10-01 15:22:00,1.59925,1.59935,1.5979,1.59805,479100000.0
2009-10-01 15:23:00,1.59805,1.5988,1.598,1.59855,517899998.0
2009-10-01 15:24:00,1.5985,1.59885,1.59835,1.59885,516900000.0
2009-10-01 15:25:00,1.5989,1.59915,1.5986,1.5991,557499999.0
2009-10-01 15:26:00,1.5991,1.5991,1.59885,1.59895,756099997.0
2009-10-01 15:27:00,1.59895,1.599,1.5985,1.5985,233000000.0
2009-10-01 15:28:00,1.5985,1.59855,1.5983,1.59835,264100000.0
2009-10-01 15:29:00,1.59835,1.59915,1.59835,1.59905,446100000.0
2009-10-01 15:30:00,1.5991,1.5991,1.59835,1.59835,546800001.0
2009-10-01 15:31:00,1.59835,1.59855,1.5983,1.59855,219199999.0
2009-10-01 15:32:00,1.5986,1.59885,1.59845,1.5986,363500000.0
2009-10-01 15:33:00,1.5986,1.59865,1.5985,1.5986,289100000.0
2009-10-01 15:34:00,1.5986,1.59895,1.5986,1.5989,427400000.0
2009-10-01 15:35:00,1.5989,1.5989,1.59815,1.5983,619400000.0
2009-10-01 15:36:00,1.5983,1.5984,1.5978,1.5978,508700000.0
2009-10-01 15:37:00,1.5978,1.59785,1.5973,1.5974,701500000.0
2009-10-01 15:38:00,1.59745,1.5978,1.59745,1.5977,346900000.0
2009-10-01 15:39:00,1.5977,1.5978,1.5973,1.5973,317500000.0
2009-10-01 15:40:00,1.5973,1.5976,1.5972,1.5973,312100000.0
2009-10-01 15:41:00,1.5973,1.59735,1.5966,1.5966,386900000.0
2009-10-01 15:42:00,1.5966,1.59665,1.5963,1.59665,350700000.0
2009-10-01 15:43:00,1.59665,1.5975,1.5965,1.5974,732400001.0
2009-10-01 15:44:00,1.5974,1.5974,1.59705,1.5971,285200000.0
2009-10-01 15:45:00,1.59705,1.59715,1.5968,1.5968,377500000.0
2009-10-01 15:46:00,1.5968,1.5972,1.5968,1.59715,210900000.0
2009-10-01 15:47:00,1.59715,1.59735,1.5971,1.5971,276800000.0
2009-10-01 15:48:00,1.5971,1.5973,1.59705,1.59715,108600000.0
2009-10-01 15:49:00,1.5972,1.5974,1.5972,1.59735,174300000.0
2009-10-01 15:50:00,1.59735,1.59735,1.5967,1.59685,321500000.0
2009-10-01 15:51:00,1.5968,1.5973,1.5967,1.5972,318700000.0
2009-10-01 15:52:00,1.5972,1.5975,1.59675,1.5973,492299999.0
2009-10-01 15:53:00,1.5972,1.5979,1.5972,1.59755,264500000.0
2009-10-01 15:54:00,1.59755,1.5977,1.59735,1.59765,389800000.0
2009-10-01 15:55:00,1.59765,1.598,1.5976,1.59785,348400001.0
2009-10-01 15:56:00,1.59785,1.5985,1.5978,1.5985,358400000.0
2009-10-01 15:57:00,1.5985,1.59865,1.5982,1.59845,387200000.0
2009-10-01 15:58:00,1.59845,1.59885,1.59845,1.5987,228700000.0
2009-10-01 15:59:00,1.5987,1.5989,1.5986,1.59875,179800000.0
2009-10-01 16:00:00,1.59875,1.59975,1.5978,1.59795,404600000.0
2009-10-01 16:01:00,1.59795,1.59825,1.5971,1.59735,444300000.0
2009-10-01 16:02:00,1.59735,1.59855,1.59705,1.59855,370900000.0
2009-10-01 16:03:00,1.59855,1.5989,1.59805,1.59825,490400000.0
2009-10-01 16:04:00,1.59825,1.5985,1.5971,1.59715,396500000.0
2009-10-01 16:05:00,1.59715,1.59765,1.59685,1.59685,553400000.0
2009-10-01 16:06:00,1.59685,1.59685,1.59625,1.5963,692299999.0
2009-10-01 16:07:00,1.5963,1.5963,1.5955,1.59625,503900000.0
2009-10-01 16:08:00,1.5963,1.5965,1.5956,1.59635,450400000.0
2009-10-01 16:09:00,1.5964,1.5968,1.596,1.5963,436300000.0
2009-10-01 16:10:00,1.5963,1.5973,1.5963,1.59695,422900000.0
2009-10-01 16:11:00,1.59695,1.59755,1.59695,1.59755,248000000.0
2009-10-01 16:12:00,1.59755,1.59785,1.59745,1.5978,409900000.0
2009-10-01 16:13:00,1.59785,1.598,1.5977,1.59785,540500000.0
2009-10-01 16:14:00,1.5978,1.5978,1.59755,1.5978,294900000.0
2009-10-01 16:15:00,1.59785,1.598,1.59715,1.5972,446900000.0
2009-10-01 16:16:00,1.5972,1.59735,1.59675,1.59675,609400000.0
2009-10-01 16:17:00,1.59675,1.597,1.59665,1.59695,441100000.0
2009-10-01 16:18:00,1.59695,1.59715,1.5968,1.597,327900000.0
2009-10-01 16:19:00,1.597,1.59805,1.597,1.59805,489500000.0
2009-10-01 16:20:00,1.59795,1.59815,1.59765,1.59805,221130000.0
2009-10-01 16:21:00,1.59805,1.5984,1.59805,1.59815,452700000.0
2009-10-01 16:22:00,1.59815,1.5982,1.59735,1.5974,332000000.0
2009-10-01 16:23:00,1.5974,1.59795,1.5974,1.5979,448700000.0
2009-10-01 16:24:00,1.5979,1.5984,1.5979,1.59835,269300000.0
2009-10-01 16:25:00,1.59835,1.59835,1.59805,1.5983,236700000.0
2009-10-01 16:26:00,1.5983,1.5983,1.5981,1.5982,280800000.0
2009-10-01 16:27:00,1.5982,1.5985,1.59805,1.59845,405000000.0
2009-10-01 16:28:00,1.59845,1.59855,1.5979,1.59795,489400000.0
2009-10-01 16:29:00,1.59795,1.59845,1.59795,1.59845,412600001.0
2009-10-01 16:30:00,1.59845,1.5986,1.59805,1.59815,297300000.0
2009-10-01 16:31:00,1.59815,1.5991,1.5981,1.59905,408700000.0
2009-10-01 16:32:00,1.599,1.59985,1.599,1.59915,557800000.0
2009-10-01 16:33:00,1.59915,1.59915,1.59855,1.5988,565499999.0
2009-10-01 16:34:00,1.5988,1.59935,1.5988,1.59935,400250000.0
2009-10-01 16:35:00,1.59935,1.6014,1.59925,1.60085,531200000.0
2009-10-01 16:36:00,1.6009,1.60115,1.60055,1.60105,399700000.0
2009-10-01 16:37:00,1.60105,1.60105,1.6007,1.6007,246600000.0
2009-10-01 16:38:00,1.6007,1.60075,1.60035,1.6004,195000000.0
2009-10-01 16:39:00,1.60035,1.60035,1.5992,1.5993,272100000.0
2009-10-01 16:40:00,1.5993,1.6003,1.5993,1.6003,419900000.0
2009-10-01 16:41:00,1.6003,1.60035,1.5999,1.60015,275900000.0
2009-10-01 16:42:00,1.60015,1.60025,1.6,1.6002,246100000.0
2009-10-01 16:43:00,1.6002,1.60035,1.5998,1.59985,225600000.0
2009-10-01 16:44:00,1.59985,1.59985,1.59955,1.59985,282700000.0
2009-10-01 16:45:00,1.59985,1.60015,1.59965,1.59965,263200000.0
2009-10-01 16:46:00,1.59965,1.6,1.5995,1.5998,353300000.0
2009-10-01 16:47:00,1.5998,1.59995,1.59965,1.5997,265300000.0
2009-10-01 16:48:00,1.5997,1.5997,1.5991,1.59915,278400000.0
2009-10-01 16:49:00,1.59915,1.5998,1.59915,1.59935,298900000.0
2009-10-01 16:50:00,1.5994,1.5996,1.5988,1.59895,261100000.0
2009-10-01 16:51:00,1.599,1.59925,1.59885,1.5992,208500000.0
2009-10-01 16:52:00,1.59925,1.5998,1.59925,1.5996,298000000.0
2009-10-01 16:53:00,1.59955,1.59985,1.5995,1.59965,304600000.0
2009-10-01 16:54:00,1.59965,1.601,1.5995,1.6004,439700000.0
2009-10-01 16:55:00,1.6004,1.60135,1.60025,1.60105,405400000.0
2009-10-01 16:56:00,1.60105,1.6012,1.60075,1.60075,313400000.0
2009-10-01 16:57:00,1.60075,1.60075,1.60025,1.60025,291000000.0
2009-10-01 16:58:00,1.60025,1.6003,1.59915,1.59955,357800000.0
2009-10-01 16:59:00,1.5996,1.6,1.59855,1.59855,541700000.0
2009-10-01 17:00:00,1.5985,1.59905,1.5985,1.59885,276500000.0
2009-10-01 17:01:00,1.59885,1.59885,1.5983,1.59835,291700000.0
2009-10-01 17:02:00,1.5984,1.599,1.5984,1.5986,313000000.0
2009-10-01 17:03:00,1.59855,1.5986,1.5981,1.59825,295900000.0
2009-10-01 17:04:00,1.59825,1.5988,1.5982,1.59845,207100000.0
2009-10-01 17:05:00,1.59845,1.59865,1.59845,1.59845,106700000.0
2009-10-01 17:06:00,1.59845,1.59855,1.598,1.59815,155500000.0
2009-10-01 17:07:00,1.59815,1.59845,1.59775,1.5979,429200000.0
2009-10-01 17:08:00,1.5979,1.59795,1.59765,1.59775,309600000.0
2009-10-01 17:09:00,1.59775,1.59785,1.59695,1.59735,328100000.0
2009-10-01 17:10:00,1.59735,1.5974,1.5968,1.5968,261400000.0
2009-10-01 17:11:00,1.5968,1.597,1.5966,1.5966,198100000.0
2009-10-01 17:12:00,1.5966,1.5967,1.59605,1.59635,281000000.0
2009-10-01 17:13:00,1.59635,1.59675,1.596,1.59615,205900000.0
2009-10-01 17:14:00,1.5961,1.5968,1.596,1.5968,194900000.0
2009-10-01 17:15:00,1.5969,1.597,1.59655,1.59655,313500000.0
2009-10-01 17:16:00,1.5965,1.597,1.59615,1.5969,266200000.0
2009-10-01 17:17:00,1.59695,1.59705,1.5964,1.5964,256300000.0
2009-10-01 17:18:00,1.5964,1.5966,1.5963,1.59655,201600000.0
2009-10-01 17:19:00,1.59655,1.59655,1.59605,1.59605,320800000.0
2009-10-01 17:20:00,1.5961,1.59635,1.596,1.59635,435700001.0
2009-10-01 17:21:00,1.5963,1.59745,1.59615,1.59705,530799999.0
2009-10-01 17:22:00,1.59705,1.5971,1.5967,1.59705,195900000.0
2009-10-01 17:23:00,1.59705,1.5972,1.5968,1.59695,263400000.0
2009-10-01 17:24:00,1.5969,1.59705,1.5968,1.59695,181900000.0
2009-10-01 17:25:00,1.59695,1.5973,1.59695,1.5973,203900000.0
2009-10-01 17:26:00,1.59725,1.59725,1.59675,1.59675,291900000.0
2009-10-01 17:27:00,1.5967,1.597,1.5966,1.59695,388200000.0
2009-10-01 17:28:00,1.59695,1.597,1.5967,1.59695,246300000.0
2009-10-01 17:29:00,1.59695,1.5973,1.59675,1.5973,368200000.0
2009-10-01 17:30:00,1.5973,1.5973,1.5969,1.5973,317000000.0
2009-10-01 17:31:00,1.5973,1.59765,1.5972,1.5973,228300000.0
2009-10-01 17:32:00,1.5974,1.5978,1.5971,1.59715,477500000.0
2009-10-01 17:33:00,1.59715,1.59745,1.59715,1.59735,301400000.0
2009-10-01 17:34:00,1.59735,1.5974,1.59695,1.5973,397900000.0
2009-10-01 17:35:00,1.5972,1.59765,1.59705,1.59765,485900000.0
2009-10-01 17:36:00,1.59765,1.59785,1.59725,1.5974,309900000.0
2009-10-01 17:37:00,1.5974,1.59745,1.5969,1.59705,431800000.0
2009-10-01 17:38:00,1.597,1.5974,1.5969,1.5972,492600000.0
2009-10-01 17:39:00,1.5972,1.5972,1.5967,1.5967,285800000.0
2009-10-01 17:40:00,1.5967,1.5977,1.5967,1.5977,453400000.0
2009-10-01 17:41:00,1.5977,1.5979,1.59725,1.59725,165400000.0
2009-10-01 17:42:00,1.5972,1.5977,1.5971,1.5977,230600000.0
2009-10-01 17:43:00,1.5977,1.598,1.59765,1.59775,293500000.0
2009-10-01 17:44:00,1.59775,1.59865,1.59775,1.5984,359700000.0
2009-10-01 17:45:00,1.5984,1.59845,1.59805,1.59805,217000000.0
2009-10-01 17:46:00,1.59805,1.59845,1.5978,1.5978,215300000.0
2009-10-01 17:47:00,1.59775,1.5981,1.59745,1.598,255100000.0
2009-10-01 17:48:00,1.598,1.598,1.5973,1.5973,144600000.0
2009-10-01 17:49:00,1.5973,1.5973,1.5969,1.5969,138300000.0
2009-10-01 17:50:00,1.5969,1.59715,1.5966,1.5968,172600000.0
2009-10-01 17:51:00,1.5968,1.5971,1.5963,1.5964,299370000.0
2009-10-01 17:52:00,1.5964,1.5968,1.5964,1.5966,221700000.0
2009-10-01 17:53:00,1.5966,1.59695,1.5966,1.59685,149230000.0
2009-10-01 17:54:00,1.5969,1.5969,1.59565,1.5957,205800000.0
2009-10-01 17:55:00,1.5957,1.5958,1.5952,1.5952,249400000.0
2009-10-01 17:56:00,1.5952,1.5953,1.5951,1.5952,269300000.0
2009-10-01 17:57:00,1.5952,1.5953,1.59485,1.595,265000000.0
2009-10-01 17:58:00,1.59485,1.595,1.5945,1.59465,425800000.0
2009-10-01 17:59:00,1.59465,1.59475,1.5943,1.59475,285100000.0
2009-10-01 18:00:00,1.59475,1.595,1.59475,1.5948,335000000.0
2009-10-01 18:01:00,1.5948,1.59555,1.5947,1.59545,326700000.0
2009-10-01 18:02:00,1.59545,1.59565,1.5953,1.5953,194100000.0
2009-10-01 18:03:00,1.5953,1.5955,1.59495,1.5953,227000000.0
2009-10-01 18:04:00,1.5953,1.5953,1.594,1.594,275500000.0
2009-10-01 18:05:00,1.594,1.5942,1.5938,1.59395,262800000.0
2009-10-01 18:06:00,1.5939,1.5939,1.5935,1.5935,422000000.0
2009-10-01 18:07:00,1.5935,1.5935,1.59275,1.59315,377600000.0
2009-10-01 18:08:00,1.59315,1.5936,1.59315,1.59355,212000000.0
2009-10-01 18:09:00,1.59355,1.5936,1.59305,1.59315,195900000.0
2009-10-01 18:10:00,1.59315,1.59385,1.59305,1.59375,400200000.0
2009-10-01 18:11:00,1.59375,1.59375,1.59325,1.5933,538100000.0
2009-10-01 18:12:00,1.59335,1.59365,1.59335,1.5935,427800000.0
2009-10-01 18:13:00,1.5935,1.59355,1.59335,1.5935,272200000.0
2009-10-01 18:14:00,1.59355,1.59375,1.59355,1.5936,361600000.0
2009-10-01 18:15:00,1.5936,1.5938,1.5936,1.5938,206100000.0
2009-10-01 18:16:00,1.5938,1.5939,1.5936,1.59385,178800000.0
2009-10-01 18:17:00,1.59385,1.59385,1.59375,1.5938,100700000.0
2009-10-01 18:18:00,1.5938,1.59385,1.59365,1.59375,190800000.0
2009-10-01 18:19:00,1.59375,1.59375,1.59345,1.5936,311300000.0
2009-10-01 18:20:00,1.5936,1.5938,1.5936,1.5938,157300000.0
2009-10-01 18:21:00,1.5938,1.59445,1.5938,1.59435,240400000.0
2009-10-01 18:22:00,1.59435,1.59475,1.5943,1.59465,281200000.0
2009-10-01 18:23:00,1.59465,1.5952,1.59465,1.5951,252900000.0
2009-10-01 18:24:00,1.59515,1.5957,1.59515,1.59545,118200000.0
2009-10-01 18:25:00,1.59545,1.59545,1.59505,1.5951,134900000.0
2009-10-01 18:26:00,1.59505,1.5952,1.595,1.5951,133600000.0
2009-10-01 18:27:00,1.5951,1.59535,1.59505,1.59515,151700000.0
2009-10-01 18:28:00,1.5952,1.59545,1.5951,1.5954,432700000.0
2009-10-01 18:29:00,1.59545,1.59545,1.5953,1.5954,57200000.0
2009-10-01 18:30:00,1.5954,1.5954,1.59515,1.59515,39600000.0
2009-10-01 18:31:00,1.59515,1.59585,1.59515,1.59575,243300000.0
2009-10-01 18:32:00,1.59575,1.596,1.59545,1.596,245900000.0
2009-10-01 18:33:00,1.59595,1.596,1.59575,1.59575,172700000.0
2009-10-01 18:34:00,1.59575,1.59595,1.59565,1.59565,125500000.0
2009-10-01 18:35:00,1.59565,1.5959,1.59565,1.5959,140500000.0
2009-10-01 18:36:00,1.596,1.59625,1.5959,1.596,134200000.0
2009-10-01 18:37:00,1.5959,1.596,1.59585,1.596,32400000.0
2009-10-01 18:38:00,1.596,1.5961,1.5957,1.5958,111700000.0
2009-10-01 18:39:00,1.59575,1.5959,1.5956,1.59565,310600001.0
2009-10-01 18:40:00,1.59565,1.59585,1.59555,1.59555,173500000.0
2009-10-01 18:41:00,1.59555,1.596,1.59555,1.5959,181800000.0
2009-10-01 18:42:00,1.5959,1.596,1.5958,1.596,132400000.0
2009-10-01 18:43:00,1.5959,1.59655,1.5958,1.5964,362000000.0
2009-10-01 18:44:00,1.59645,1.5965,1.59595,1.5961,213000000.0
2009-10-01 18:45:00,1.596,1.596,1.59525,1.5957,419600000.0
2009-10-01 18:46:00,1.5957,1.5957,1.5952,1.5952,133800000.0
2009-10-01 18:47:00,1.59525,1.59555,1.59515,1.59555,314100000.0
2009-10-01 18:48:00,1.5955,1.59555,1.59535,1.5955,120700000.0
2009-10-01 18:49:00,1.5955,1.5959,1.5955,1.5956,343600000.0
2009-10-01 18:50:00,1.5957,1.596,1.5956,1.596,120300000.0
2009-10-01 18:51:00,1.596,1.5963,1.596,1.59625,127000000.0
2009-10-01 18:52:00,1.59625,1.59655,1.5962,1.59625,252800000.0
2009-10-01 18:53:00,1.5962,1.59665,1.5961,1.5966,136200000.0
2009-10-01 18:54:00,1.59675,1.59695,1.59675,1.59695,241000000.0
2009-10-01 18:55:00,1.59695,1.59695,1.59655,1.5966,59100000.0
2009-10-01 18:56:00,1.59665,1.59665,1.5964,1.59645,65200000.0
2009-10-01 18:57:00,1.59645,1.59645,1.5959,1.59605,163000000.0
2009-10-01 18:58:00,1.5961,1.5961,1.59595,1.5961,143700000.0
2009-10-01 18:59:00,1.5961,1.59615,1.59595,1.59605,136800000.0
2009-10-01 19:00:00,1.596,1.596,1.59565,1.59595,258100001.0
2009-10-01 19:01:00,1.59595,1.59655,1.59585,1.59645,111500000.0
2009-10-01 19:02:00,1.59635,1.5964,1.5962,1.59625,96800000.0
2009-10-01 19:03:00,1.5963,1.59635,1.59575,1.5959,200500000.0
2009-10-01 19:04:00,1.5959,1.59595,1.59575,1.59575,87500000.0
2009-10-01 19:05:00,1.59575,1.596,1.59575,1.596,29200000.0
2009-10-01 19:06:00,1.596,1.59625,1.596,1.59625,98100000.0
2009-10-01 19:07:00,1.5964,1.59655,1.59635,1.5965,72500000.0
2009-10-01 19:08:00,1.59655,1.5969,1.59655,1.5967,75100000.0
2009-10-01 19:09:00,1.59665,1.59665,1.5965,1.5966,186099999.0
2009-10-01 19:10:00,1.5966,1.5966,1.596,1.5962,248200000.0
2009-10-01 19:11:00,1.5962,1.59635,1.596,1.59605,167300000.0
2009-10-01 19:12:00,1.59605,1.59655,1.59605,1.5963,194600000.0
2009-10-01 19:13:00,1.5963,1.5964,1.59605,1.59605,117400000.0
2009-10-01 19:14:00,1.59605,1.59625,1.596,1.596,103200000.0
2009-10-01 19:15:00,1.596,1.5961,1.59535,1.59535,336000000.0
2009-10-01 19:16:00,1.59535,1.5954,1.5952,1.59535,193100000.0
2009-10-01 19:17:00,1.59535,1.5956,1.5952,1.59555,126700000.0
2009-10-01 19:18:00,1.59555,1.59555,1.59515,1.5952,117300000.0
2009-10-01 19:19:00,1.59525,1.5953,1.59485,1.59485,207500000.0
2009-10-01 19:20:00,1.59485,1.595,1.59445,1.5945,340000000.0
2009-10-01 19:21:00,1.5945,1.5949,1.5945,1.59465,523300000.0
2009-10-01 19:22:00,1.59465,1.5947,1.59395,1.59415,304700000.0
2009-10-01 19:23:00,1.59415,1.5949,1.5939,1.59475,246500000.0
2009-10-01 19:24:00,1.59475,1.5949,1.59435,1.59435,141500000.0
2009-10-01 19:25:00,1.5943,1.59455,1.59425,1.5943,118100000.0
2009-10-01 19:26:00,1.5943,1.59465,1.59405,1.5941,173800000.0
2009-10-01 19:27:00,1.594,1.5944,1.594,1.5942,206200000.0
2009-10-01 19:28:00,1.5942,1.59455,1.5941,1.5944,193700000.0
2009-10-01 19:29:00,1.59445,1.59495,1.5944,1.59495,222200000.0
2009-10-01 19:30:00,1.59495,1.59575,1.5949,1.59525,223500000.0
2009-10-01 19:31:00,1.59525,1.59545,1.5948,1.59485,219900000.0
2009-10-01 19:32:00,1.59485,1.59505,1.5947,1.595,114100000.0
2009-10-01 19:33:00,1.59495,1.5953,1.59495,1.595,150600000.0
2009-10-01 19:34:00,1.595,1.5952,1.59495,1.5951,63200000.0
2009-10-01 19:35:00,1.59515,1.5953,1.595,1.59505,122900000.0
2009-10-01 19:36:00,1.59505,1.59545,1.59505,1.59525,106600000.0
2009-10-01 19:37:00,1.5953,1.5953,1.59505,1.5951,87300000.0
2009-10-01 19:38:00,1.5954,1.5955,1.59515,1.59545,145700000.0
2009-10-01 19:39:00,1.59545,1.59575,1.5952,1.5954,92500000.0
2009-10-01 19:40:00,1.5954,1.59575,1.5954,1.59575,137800000.0
2009-10-01 19:41:00,1.59575,1.59595,1.59575,1.5958,163300000.0
2009-10-01 19:42:00,1.59585,1.59605,1.5958,1.5959,169700000.0
2009-10-01 19:43:00,1.5959,1.5959,1.5956,1.59575,142700000.0
2009-10-01 19:44:00,1.59575,1.59625,1.59565,1.59625,302700000.0
2009-10-01 19:45:00,1.59625,1.5963,1.5962,1.5962,77700001.0
2009-10-01 19:46:00,1.5962,1.59625,1.59575,1.59575,174900000.0
2009-10-01 19:47:00,1.59575,1.59585,1.59545,1.59565,134400000.0
2009-10-01 19:48:00,1.59565,1.596,1.59545,1.59575,177200000.0
2009-10-01 19:49:00,1.59575,1.5959,1.5957,1.59585,91900000.0
2009-10-01 19:50:00,1.59575,1.59605,1.59555,1.59575,146100000.0
2009-10-01 19:51:00,1.59575,1.59585,1.5954,1.59545,153900000.0
2009-10-01 19:52:00,1.59545,1.5957,1.595,1.595,294300000.0
2009-10-01 19:53:00,1.59505,1.59515,1.59475,1.59475,105300000.0
2009-10-01 19:54:00,1.59475,1.59485,1.59425,1.59445,240400000.0
2009-10-01 19:55:00,1.59445,1.59495,1.5942,1.5946,330500000.0
2009-10-01 19:56:00,1.5946,1.59465,1.5942,1.59425,201800000.0
2009-10-01 19:57:00,1.59425,1.59445,1.594,1.594,171900000.0
2009-10-01 19:58:00,1.594,1.5941,1.594,1.59405,75000000.0
2009-10-01 19:59:00,1.59405,1.5942,1.59405,1.59415,157700000.0
2009-10-01 20:00:00,1.5941,1.5941,1.59345,1.59345,134000000.0
2009-10-01 20:01:00,1.5935,1.59395,1.5933,1.5933,298999999.0
2009-10-01 20:02:00,1.5933,1.59385,1.5933,1.5938,224700000.0
2009-10-01 20:03:00,1.5936,1.5936,1.5933,1.5934,146900000.0
2009-10-01 20:04:00,1.59355,1.59355,1.59335,1.5935,160400000.0
2009-10-01 20:05:00,1.5935,1.5935,1.59315,1.59325,290300000.0
2009-10-01 20:06:00,1.59325,1.5936,1.59325,1.5934,114300000.0
2009-10-01 20:07:00,1.5934,1.59395,1.5934,1.5938,241400000.0
2009-10-01 20:08:00,1.5938,1.5939,1.5935,1.59355,167000000.0
2009-10-01 20:09:00,1.5936,1.59425,1.5936,1.59405,312600000.0
2009-10-01 20:10:00,1.59405,1.59405,1.59365,1.59395,234600000.0
2009-10-01 20:11:00,1.59395,1.5942,1.59395,1.59405,150800000.0
2009-10-01 20:12:00,1.59405,1.59425,1.59395,1.5942,114400000.0
2009-10-01 20:13:00,1.5942,1.5945,1.5942,1.5943,162100000.0
2009-10-01 20:14:00,1.5943,1.59455,1.59415,1.59455,170200000.0
2009-10-01 20:15:00,1.59455,1.595,1.59455,1.5949,214900000.0
2009-10-01 20:16:00,1.5949,1.59515,1.59485,1.59515,165700000.0
2009-10-01 20:17:00,1.59515,1.5952,1.5949,1.5952,223400000.0
2009-10-01 20:18:00,1.5952,1.59535,1.595,1.59505,293100001.0
2009-10-01 20:19:00,1.5951,1.5953,1.59495,1.59495,243699999.0
2009-10-01 20:20:00,1.59495,1.595,1.5943,1.59495,321800000.0
2009-10-01 20:21:00,1.595,1.5951,1.59475,1.5951,215500000.0
2009-10-01 20:22:00,1.5951,1.59515,1.59475,1.5951,195400000.0
2009-10-01 20:23:00,1.5951,1.5951,1.59495,1.5951,152500000.0
2009-10-01 20:24:00,1.59505,1.5951,1.59505,1.5951,39200000.0
2009-10-01 20:25:00,1.5951,1.59525,1.59495,1.59505,196900000.0
2009-10-01 20:26:00,1.59505,1.59585,1.59505,1.59585,300700001.0
2009-10-01 20:27:00,1.59585,1.5959,1.59525,1.5956,282900001.0
2009-10-01 20:28:00,1.5956,1.59615,1.59555,1.59605,288800000.0
2009-10-01 20:29:00,1.59615,1.59615,1.59535,1.59535,154600000.0
2009-10-01 20:30:00,1.59535,1.5956,1.59535,1.59555,106300000.0
2009-10-01 20:31:00,1.59555,1.59585,1.59555,1.5958,160700000.0
2009-10-01 20:32:00,1.59585,1.59585,1.59535,1.59555,284900000.0
2009-10-01 20:33:00,1.59555,1.59555,1.59525,1.59525,121500000.0
2009-10-01 20:34:00,1.59525,1.59575,1.59515,1.59575,312500001.0
2009-10-01 20:35:00,1.59575,1.59595,1.5957,1.59585,211300000.0
2009-10-01 20:36:00,1.59585,1.59585,1.5954,1.5955,183800000.0
2009-10-01 20:37:00,1.59545,1.59605,1.59545,1.59585,211500000.0
2009-10-01 20:38:00,1.5957,1.5957,1.59545,1.5955,127400000.0
2009-10-01 20:39:00,1.5955,1.5955,1.5953,1.59535,79400000.0
2009-10-01 20:40:00,1.59535,1.59535,1.59475,1.59485,281600000.0
2009-10-01 20:41:00,1.59485,1.5951,1.59485,1.59495,152500000.0
2009-10-01 20:42:00,1.59495,1.59495,1.5947,1.5949,204800000.0
2009-10-01 20:43:00,1.5949,1.59515,1.59485,1.59495,180200000.0
2009-10-01 20:44:00,1.59495,1.5952,1.5949,1.595,220100000.0
2009-10-01 20:45:00,1.595,1.59545,1.5949,1.5953,187700000.0
2009-10-01 20:46:00,1.59535,1.5956,1.59535,1.59555,131400000.0
2009-10-01 20:47:00,1.5955,1.59555,1.59545,1.5955,135300000.0
2009-10-01 20:48:00,1.5955,1.59555,1.59535,1.59555,199000000.0
2009-10-01 20:49:00,1.59555,1.59565,1.59535,1.59555,166000000.0
2009-10-01 20:50:00,1.59555,1.59565,1.59535,1.5956,139700000.0
2009-10-01 20:51:00,1.59565,1.59565,1.5956,1.5956,81800000.0
2009-10-01 20:52:00,1.5956,1.5958,1.5956,1.5958,87000000.0
2009-10-01 20:53:00,1.5958,1.5958,1.59555,1.59555,134100000.0
2009-10-01 20:54:00,1.59555,1.59585,1.59555,1.59585,115100000.0
2009-10-01 20:55:00,1.59585,1.5959,1.5958,1.5958,238300001.0
2009-10-01 20:56:00,1.59575,1.59585,1.59535,1.59535,214300000.0
2009-10-01 20:57:00,1.5954,1.5955,1.5954,1.5955,182300000.0
2009-10-01 20:58:00,1.5954,1.59555,1.5953,1.5953,242800000.0
2009-10-01 20:59:00,1.59535,1.59535,1.5948,1.5948,319500000.0
2009-10-01 21:00:00,1.5948,1.595,1.59435,1.59435,299000000.0
2009-10-01 21:01:00,1.59435,1.5944,1.59405,1.5944,189300000.0
2009-10-01 21:02:00,1.5944,1.5948,1.5944,1.5945,189000000.0
2009-10-01 21:03:00,1.59445,1.59455,1.5942,1.5942,412199998.0
2009-10-01 21:04:00,1.59425,1.5944,1.59395,1.59395,226600000.0
2009-10-01 21:05:00,1.59395,1.5946,1.59395,1.5943,412500000.0
2009-10-01 21:06:00,1.59435,1.5944,1.59415,1.59425,166200000.0
2009-10-01 21:07:00,1.59425,1.59435,1.59425,1.5943,101700000.0
2009-10-01 21:08:00,1.5943,1.5943,1.5939,1.59405,211100000.0
2009-10-01 21:09:00,1.59405,1.5941,1.59395,1.59395,218500000.0
2009-10-01 21:10:00,1.59395,1.5943,1.59395,1.5941,145600000.0
2009-10-01 21:11:00,1.5941,1.5943,1.5941,1.5942,50300000.0
2009-10-01 21:12:00,1.5941,1.59415,1.59405,1.59405,98700000.0
2009-10-01 21:13:00,1.59405,1.59405,1.59385,1.59385,339200000.0
2009-10-01 21:14:00,1.59385,1.5944,1.59385,1.5941,291800000.0
2009-10-01 21:15:00,1.5941,1.5942,1.594,1.5941,214900000.0
2009-10-01 21:16:00,1.5941,1.59435,1.59405,1.59435,179200000.0
2009-10-01 21:17:00,1.59445,1.5947,1.59435,1.5947,72500000.0
2009-10-01 21:18:00,1.5948,1.59525,1.5948,1.59505,320100001.0
2009-10-01 21:19:00,1.59505,1.59515,1.59495,1.59505,190700000.0
2009-10-01 21:20:00,1.5949,1.595,1.5946,1.59465,146100000.0
2009-10-01 21:21:00,1.5947,1.59495,1.59455,1.59495,197300000.0
2009-10-01 21:22:00,1.59495,1.59505,1.59455,1.59455,288700000.0
2009-10-01 21:23:00,1.59455,1.5949,1.59435,1.59465,296500000.0
2009-10-01 21:24:00,1.5947,1.5948,1.5945,1.59475,181500000.0
2009-10-01 21:25:00,1.59475,1.5948,1.5946,1.59465,138199999.0
2009-10-01 21:26:00,1.59465,1.5947,1.59455,1.59455,129700000.0
2009-10-01 21:27:00,1.59455,1.5948,1.5945,1.59455,348000000.0
2009-10-01 21:28:00,1.59455,1.59455,1.59435,1.59435,148800000.0
2009-10-01 21:29:00,1.5944,1.5944,1.5937,1.5937,405900000.0
2009-10-01 21:30:00,1.5937,1.5943,1.5937,1.5943,238500000.0
2009-10-01 21:31:00,1.5943,1.59465,1.59425,1.59465,262600000.0
2009-10-01 21:32:00,1.59465,1.595,1.59465,1.5948,306300000.0
2009-10-01 21:33:00,1.595,1.59525,1.59495,1.59495,249699999.0
2009-10-01 21:34:00,1.59495,1.59515,1.59495,1.59495,185000000.0
2009-10-01 21:35:00,1.59495,1.59525,1.5949,1.5951,211500000.0
2009-10-01 21:36:00,1.5951,1.59515,1.5949,1.5951,160800000.0
2009-10-01 21:37:00,1.5951,1.5951,1.5948,1.59485,61700000.0
2009-10-01 21:38:00,1.59485,1.59505,1.5948,1.59495,235300000.0
2009-10-01 21:39:00,1.59495,1.59525,1.59495,1.59525,126100000.0
2009-10-01 21:40:00,1.59525,1.59525,1.59515,1.59525,109900000.0
2009-10-01 21:41:00,1.59525,1.5957,1.59525,1.59555,146800000.0
2009-10-01 21:42:00,1.59555,1.59555,1.59505,1.59535,263599999.0
2009-10-01 21:43:00,1.59535,1.59535,1.59515,1.59515,132700000.0
2009-10-01 21:44:00,1.59515,1.59535,1.59505,1.59515,139400000.0
2009-10-01 21:45:00,1.59515,1.59515,1.59515,1.59515,52300000.0
2009-10-01 21:46:00,1.5952,1.59545,1.5952,1.59535,116100000.0
2009-10-01 21:47:00,1.59535,1.59535,1.59525,1.59525,11700000.0
2009-10-01 21:48:00,1.59525,1.59535,1.59525,1.59535,142000000.0
2009-10-01 21:49:00,1.59535,1.59585,1.59535,1.59585,113800000.0
2009-10-01 21:50:00,1.59585,1.59585,1.59535,1.59535,229100000.0
2009-10-01 21:51:00,1.59535,1.5954,1.595,1.595,227000000.0
2009-10-01 21:52:00,1.595,1.595,1.59455,1.5946,175600000.0
2009-10-01 21:53:00,1.59465,1.59475,1.59405,1.59405,287200000.0
2009-10-01 21:54:00,1.59405,1.5943,1.5939,1.59405,261200000.0
2009-10-01 21:55:00,1.59395,1.5942,1.59365,1.59405,278900000.0
2009-10-01 21:56:00,1.594,1.59415,1.5939,1.5939,259900000.0
2009-10-01 21:57:00,1.5939,1.5939,1.5936,1.5938,252700000.0
2009-10-01 21:58:00,1.5938,1.59395,1.59365,1.5938,178800000.0
2009-10-01 21:59:00,1.59385,1.59385,1.59255,1.5931,320600000.0
2009-10-01 22:00:00,1.5931,1.59325,1.59285,1.59305,198500000.0
2009-10-01 22:01:00,1.59305,1.5937,1.59305,1.59355,160000000.0
2009-10-01 22:02:00,1.59365,1.5937,1.59355,1.5937,45200000.0
2009-10-01 22:03:00,1.5937,1.59375,1.59355,1.59365,137300000.0
2009-10-01 22:04:00,1.59365,1.5941,1.59365,1.5938,140300000.0
2009-10-01 22:05:00,1.5938,1.5944,1.5938,1.5944,105200000.0
2009-10-01 22:06:00,1.5944,1.5944,1.5942,1.59425,70300000.0
2009-10-01 22:07:00,1.59425,1.59425,1.59415,1.59415,17900000.0
2009-10-01 22:08:00,1.59415,1.5943,1.59415,1.5942,127900000.0
2009-10-01 22:09:00,1.5942,1.5945,1.59415,1.59435,141500000.0
2009-10-01 22:10:00,1.59435,1.5944,1.5943,1.5944,23100000.0
2009-10-01 22:11:00,1.5944,1.5944,1.5943,1.59435,19800000.0
2009-10-01 22:12:00,1.59435,1.5944,1.59435,1.59435,16400000.0
2009-10-01 22:13:00,1.59435,1.5944,1.59435,1.5944,44600000.0
2009-10-01 22:14:00,1.5944,1.5945,1.5944,1.5945,37000000.0
2009-10-01 22:15:00,1.5945,1.59465,1.59445,1.59445,38200000.0
2009-10-01 22:16:00,1.59445,1.5952,1.59445,1.5952,58400000.0
2009-10-01 22:17:00,1.5952,1.59525,1.5951,1.5951,26400000.0
2009-10-01 22:18:00,1.5951,1.5951,1.59475,1.5948,74500000.0
2009-10-01 22:19:00,1.5948,1.5949,1.5948,1.59485,42700000.0
2009-10-01 22:20:00,1.5949,1.59495,1.59485,1.59495,7000000.0
2009-10-01 22:21:00,1.59495,1.59495,1.59485,1.59485,30900000.0
2009-10-01 22:22:00,1.5948,1.59505,1.59475,1.59505,86100000.0
2009-10-01 22:23:00,1.595,1.59505,1.595,1.59505,14000000.0
2009-10-01 22:24:00,1.59505,1.59505,1.59495,1.595,10200000.0
2009-10-01 22:25:00,1.595,1.595,1.59415,1.5943,74000000.0
2009-10-01 22:26:00,1.59425,1.59455,1.59415,1.59415,90700000.0
2009-10-01 22:27:00,1.5942,1.59445,1.59405,1.59425,75400000.0
2009-10-01 22:28:00,1.59425,1.5945,1.5942,1.59425,34200000.0
2009-10-01 22:29:00,1.59425,1.5943,1.59415,1.59425,22900000.0
2009-10-01 22:30:00,1.5943,1.5954,1.5943,1.5952,101600000.0
2009-10-01 22:31:00,1.59515,1.59515,1.5951,1.5951,32000000.0
2009-10-01 22:32:00,1.59515,1.59525,1.59505,1.5952,51400000.0
2009-10-01 22:33:00,1.5952,1.596,1.5952,1.596,100000000.0
2009-10-01 22:34:00,1.59625,1.5964,1.59555,1.59555,57200000.0
2009-10-01 22:35:00,1.59555,1.59575,1.59555,1.59575,76300000.0
2009-10-01 22:36:00,1.5958,1.59595,1.5958,1.5959,28800000.0
2009-10-01 22:37:00,1.5959,1.5959,1.59575,1.5958,13000000.0
2009-10-01 22:38:00,1.5958,1.59595,1.5958,1.59585,49100000.0
2009-10-01 22:39:00,1.59585,1.59585,1.59575,1.59575,33700000.0
2009-10-01 22:40:00,1.59575,1.5958,1.59575,1.5958,23000000.0
2009-10-01 22:41:00,1.5958,1.5959,1.5957,1.5957,60800000.0
2009-10-01 22:42:00,1.5957,1.59575,1.5957,1.59575,37400000.0
2009-10-01 22:43:00,1.59575,1.59575,1.5957,1.5957,7000000.0
2009-10-01 22:44:00,1.5957,1.5957,1.5952,1.5953,58000000.0
2009-10-01 22:45:00,1.5953,1.5953,1.59525,1.59525,13400000.0
2009-10-01 22:46:00,1.5952,1.5952,1.595,1.59505,32300000.0
2009-10-01 22:47:00,1.595,1.5951,1.595,1.5951,19000000.0
2009-10-01 22:48:00,1.5951,1.5951,1.59495,1.595,23500000.0
2009-10-01 22:49:00,1.595,1.595,1.59465,1.5947,19300000.0
2009-10-01 22:50:00,1.5946,1.59465,1.5945,1.59465,42600000.0
2009-10-01 22:51:00,1.5947,1.59495,1.5947,1.59475,24200000.0
2009-10-01 22:52:00,1.5948,1.595,1.5948,1.59495,39200000.0
2009-10-01 22:53:00,1.595,1.595,1.595,1.595,2400000.0
2009-10-01 22:54:00,1.595,1.59515,1.595,1.59515,10000000.0
2009-10-01 22:55:00,1.59505,1.59525,1.59505,1.59515,83000000.0
2009-10-01 22:56:00,1.59515,1.5953,1.59515,1.59515,44500000.0
2009-10-01 22:57:00,1.59515,1.59515,1.59515,1.59515,1000000.0
2009-10-01 22:58:00,1.59515,1.59515,1.59515,1.59515,1000000.0
2009-10-01 22:59:00,1.59515,1.59545,1.59515,1.5954,29700000.0
2009-10-01 23:00:00,1.5954,1.5954,1.59505,1.59505,24500000.0
2009-10-01 23:01:00,1.59505,1.59505,1.59505,1.59505,2000000.0
2009-10-01 23:02:00,1.5948,1.59505,1.59455,1.59455,23000000.0
2009-10-01 23:03:00,1.59455,1.59455,1.59385,1.59395,47400000.0
2009-10-01 23:04:00,1.59395,1.59395,1.5936,1.5936,15000000.0
2009-10-01 23:05:00,1.59345,1.5941,1.59345,1.5941,6000000.0
2009-10-01 23:06:00,1.5941,1.59435,1.59395,1.59405,14600000.0
2009-10-01 23:07:00,1.5941,1.5942,1.594,1.5942,21900000.0
2009-10-01 23:08:00,1.59405,1.59405,1.59405,1.59405,3400000.0
2009-10-01 23:09:00,1.59425,1.5944,1.59425,1.59435,11400000.0
2009-10-01 23:10:00,1.59435,1.5946,1.59425,1.5946,26400000.0
2009-10-01 23:11:00,1.5944,1.5945,1.5944,1.5945,2600000.0
2009-10-01 23:12:00,1.59445,1.59445,1.59435,1.59435,2000000.0
2009-10-01 23:13:00,1.59435,1.59435,1.5941,1.5942,28200000.0
2009-10-01 23:14:00,1.5942,1.59445,1.5942,1.59445,4800000.0
2009-10-01 23:15:00,1.59445,1.5945,1.59445,1.5945,7000000.0
2009-10-01 23:16:00,1.59445,1.5945,1.59445,1.5945,7000000.0
2009-10-01 23:17:00,1.59445,1.5945,1.5944,1.59445,45400000.0
2009-10-01 23:18:00,1.5946,1.59565,1.5946,1.59535,66000000.0
2009-10-01 23:19:00,1.59535,1.5956,1.59525,1.5954,72000000.0
2009-10-01 23:20:00,1.59545,1.59545,1.59535,1.59535,3000000.0
2009-10-01 23:21:00,1.5953,1.5953,1.5953,1.5953,10200000.0
2009-10-01 23:22:00,1.5953,1.5953,1.59525,1.59525,20600000.0
2009-10-01 23:23:00,1.59525,1.59525,1.59495,1.59495,20900000.0
2009-10-01 23:24:00,1.595,1.59515,1.595,1.5951,17800000.0
2009-10-01 23:25:00,1.5951,1.5953,1.5951,1.5953,38500000.0
2009-10-01 23:26:00,1.5953,1.5955,1.5953,1.59535,11800000.0
2009-10-01 23:27:00,1.5953,1.5953,1.5953,1.5953,5900000.0
2009-10-01 23:28:00,1.5953,1.5953,1.59525,1.59525,5200000.0
2009-10-01 23:29:00,1.59525,1.59525,1.59505,1.59505,11800000.0
2009-10-01 23:30:00,1.59505,1.59505,1.5949,1.59505,27800000.0
2009-10-01 23:31:00,1.59505,1.59505,1.59445,1.5945,35800000.0
2009-10-01 23:32:00,1.5945,1.59455,1.5945,1.59455,8600000.0
2009-10-01 23:33:00,1.59455,1.59455,1.59455,1.59455,3800000.0
2009-10-01 23:34:00,1.59455,1.59455,1.59405,1.59415,75500000.0
2009-10-01 23:35:00,1.59415,1.59415,1.59415,1.59415,65700000.0
2009-10-01 23:36:00,1.59415,1.59415,1.59415,1.59415,7000000.0
2009-10-01 23:37:00,1.59425,1.59435,1.59425,1.59435,4000000.0
2009-10-01 23:38:00,1.59435,1.5947,1.59435,1.59465,26000000.0
2009-10-01 23:39:00,1.5945,1.5945,1.5945,1.5945,10300000.0
2009-10-01 23:40:00,1.59465,1.59465,1.59465,1.59465,9600000.0
2009-10-01 23:41:00,1.5945,1.59455,1.5944,1.5944,13600000.0
2009-10-01 23:42:00,1.59435,1.5944,1.5942,1.5942,13100000.0
2009-10-01 23:43:00,1.59425,1.59425,1.59425,1.59425,3000000.0
2009-10-01 23:44:00,1.59425,1.59425,1.59345,1.5935,113100000.0
2009-10-01 23:45:00,1.59355,1.5936,1.59305,1.5934,145400000.0
2009-10-01 23:46:00,1.59335,1.59345,1.59325,1.5934,136900000.0
2009-10-01 23:47:00,1.5934,1.59355,1.5934,1.5935,40800000.0
2009-10-01 23:48:00,1.59355,1.5937,1.5935,1.5935,51400000.0
2009-10-01 23:49:00,1.5935,1.5935,1.5933,1.59335,24000000.0
2009-10-01 23:50:00,1.5934,1.59365,1.5934,1.5935,73600000.0
2009-10-01 23:51:00,1.5935,1.5935,1.5935,1.5935,4800000.0
2009-10-01 23:52:00,1.5935,1.5935,1.5935,1.5935,3200000.0
2009-10-01 23:53:00,1.59355,1.59365,1.5935,1.59365,51200000.0
2009-10-01 23:54:00,1.59365,1.5938,1.5935,1.5935,51100000.0
2009-10-01 23:55:00,1.5935,1.59355,1.5935,1.59355,35200000.0
2009-10-01 23:56:00,1.5936,1.5938,1.5936,1.59375,80300000.0
2009-10-01 23:57:00,1.59375,1.594,1.59365,1.594,60100000.0
2009-10-01 23:58:00,1.594,1.5941,1.594,1.59405,17300000.0
2009-10-01 23:59:00,1.5941,1.59415,1.5941,1.59415,68200000.0
2009-10-02 00:00:00,1.59415,1.59415,1.59405,1.5941,11400000.0
2009-10-02 00:01:00,1.5941,1.5941,1.59365,1.5939,70000000.0
2009-10-02 00:02:00,1.5939,1.5939,1.59385,1.5939,53400000.0
2009-10-02 00:03:00,1.5939,1.5939,1.5939,1.5939,2400000.0
2009-10-02 00:04:00,1.5939,1.5939,1.5938,1.5938,37300000.0
2009-10-02 00:05:00,1.59375,1.59375,1.59265,1.5928,341700000.0
2009-10-02 00:06:00,1.5928,1.59305,1.5928,1.5929,212400000.0
2009-10-02 00:07:00,1.5929,1.59295,1.5929,1.59295,82400000.0
2009-10-02 00:08:00,1.5929,1.593,1.59285,1.59295,31200000.0
2009-10-02 00:09:00,1.59295,1.5932,1.5928,1.593,36600000.0
2009-10-02 00:10:00,1.593,1.59315,1.59275,1.59275,43300000.0
2009-10-02 00:11:00,1.59275,1.5928,1.5927,1.5928,64800000.0
2009-10-02 00:12:00,1.5928,1.5928,1.5928,1.5928,26500000.0
2009-10-02 00:13:00,1.5928,1.5928,1.5928,1.5928,2400000.0
2009-10-02 00:14:00,1.5928,1.5928,1.5928,1.5928,6400000.0
2009-10-02 00:15:00,1.5928,1.5928,1.5927,1.5927,77700000.0
2009-10-02 00:16:00,1.5927,1.5927,1.59265,1.59265,33400000.0
2009-10-02 00:17:00,1.59265,1.59265,1.59265,1.59265,21000000.0
2009-10-02 00:18:00,1.59265,1.59275,1.59265,1.59265,97100000.0
2009-10-02 00:19:00,1.59265,1.59265,1.59265,1.59265,15300000.0
2009-10-02 00:20:00,1.5927,1.5927,1.59265,1.59265,9000000.0
2009-10-02 00:21:00,1.59275,1.5928,1.5926,1.5926,92200000.0
2009-10-02 00:22:00,1.59255,1.59255,1.59255,1.59255,40200000.0
2009-10-02 00:23:00,1.59255,1.59265,1.59255,1.59265,37700000.0
2009-10-02 00:24:00,1.59265,1.5927,1.5926,1.5926,151100000.0
2009-10-02 00:25:00,1.5927,1.5927,1.59265,1.5927,118900000.0
2009-10-02 00:26:00,1.5927,1.5927,1.5927,1.5927,28100000.0
2009-10-02 00:27:00,1.5927,1.5927,1.59265,1.59265,78500000.0
2009-10-02 00:28:00,1.59265,1.5927,1.59265,1.59265,98600000.0
2009-10-02 00:29:00,1.59265,1.5927,1.59265,1.5927,104800000.0
2009-10-02 00:30:00,1.5927,1.59285,1.5927,1.5928,18100000.0
2009-10-02 00:31:00,1.59275,1.59285,1.59275,1.5928,16600000.0
2009-10-02 00:32:00,1.59275,1.59285,1.59275,1.59285,8200000.0
2009-10-02 00:33:00,1.59285,1.59295,1.5928,1.59295,35100000.0
2009-10-02 00:34:00,1.59295,1.59315,1.59295,1.5931,44500000.0
2009-10-02 00:35:00,1.59315,1.59335,1.59315,1.59335,32400000.0
2009-10-02 00:36:00,1.5934,1.5934,1.59305,1.59305,30400000.0
2009-10-02 00:37:00,1.59305,1.59305,1.5926,1.59265,28300000.0
2009-10-02 00:38:00,1.5926,1.5929,1.5925,1.5925,114400000.0
2009-10-02 00:39:00,1.5927,1.5929,1.5925,1.5927,179000000.0
2009-10-02 00:40:00,1.5927,1.5929,1.5921,1.59215,69800000.0
2009-10-02 00:41:00,1.59215,1.59215,1.59135,1.5916,185300000.0
2009-10-02 00:42:00,1.5916,1.5918,1.59125,1.59135,113100000.0
2009-10-02 00:43:00,1.59135,1.59165,1.59135,1.5914,124500000.0
2009-10-02 00:44:00,1.59145,1.59195,1.5914,1.5919,58100000.0
2009-10-02 00:45:00,1.5919,1.59215,1.59165,1.5919,161300000.0
2009-10-02 00:46:00,1.59205,1.59215,1.59205,1.5921,53300000.0
2009-10-02 00:47:00,1.5921,1.59215,1.59175,1.5919,70700000.0
2009-10-02 00:48:00,1.5919,1.59195,1.59135,1.59165,223000000.0
2009-10-02 00:49:00,1.5916,1.5917,1.591,1.59115,268400000.0
2009-10-02 00:50:00,1.591,1.5913,1.591,1.59125,89100000.0
2009-10-02 00:51:00,1.59125,1.59125,1.5911,1.5912,118400000.0
2009-10-02 00:52:00,1.5912,1.59125,1.5911,1.59125,75200000.0
2009-10-02 00:53:00,1.59125,1.59155,1.5912,1.5915,142400000.0
2009-10-02 00:54:00,1.59145,1.5917,1.59135,1.59155,138600000.0
2009-10-02 00:55:00,1.59155,1.59175,1.59155,1.59175,61800000.0
2009-10-02 00:56:00,1.59175,1.5918,1.5917,1.5918,66000000.0
2009-10-02 00:57:00,1.59175,1.59175,1.59175,1.59175,3500000.0
2009-10-02 00:58:00,1.5917,1.5918,1.5917,1.5917,24600000.0
2009-10-02 00:59:00,1.5917,1.5917,1.59155,1.59165,10400000.0
2009-10-02 01:00:00,1.59165,1.59165,1.59165,1.59165,32400000.0
2009-10-02 01:01:00,1.59165,1.59225,1.59165,1.59215,104000000.0
2009-10-02 01:02:00,1.59215,1.5922,1.5919,1.5922,94700000.0
2009-10-02 01:03:00,1.5922,1.59225,1.5921,1.5921,58600000.0
2009-10-02 01:04:00,1.59205,1.5921,1.59155,1.59165,75400000.0
2009-10-02 01:05:00,1.5918,1.5918,1.5918,1.5918,2400000.0
2009-10-02 01:06:00,1.5918,1.5918,1.59175,1.59175,7000000.0
2009-10-02 01:07:00,1.59185,1.59235,1.59185,1.59235,132600000.0
2009-10-02 01:08:00,1.59225,1.5923,1.5919,1.5919,119900000.0
2009-10-02 01:09:00,1.5918,1.5918,1.59165,1.5918,53500000.0
2009-10-02 01:10:00,1.5918,1.59195,1.59175,1.59195,48200000.0
2009-10-02 01:11:00,1.59185,1.59195,1.59185,1.59195,12400000.0
2009-10-02 01:12:00,1.59195,1.5921,1.5919,1.5919,84630000.0
2009-10-02 01:13:00,1.5919,1.59195,1.5919,1.5919,53600000.0
2009-10-02 01:14:00,1.5919,1.59195,1.59185,1.59185,21200000.0
2009-10-02 01:15:00,1.59185,1.5919,1.5917,1.5919,43400000.0
2009-10-02 01:16:00,1.5917,1.5919,1.59165,1.59165,76000000.0
2009-10-02 01:17:00,1.59165,1.59185,1.5916,1.59185,54400000.0
2009-10-02 01:18:00,1.59185,1.59205,1.59165,1.59165,152400000.0
2009-10-02 01:19:00,1.59165,1.5918,1.59165,1.5918,52200000.0
2009-10-02 01:20:00,1.5918,1.59195,1.59175,1.59185,89500000.0
2009-10-02 01:21:00,1.59195,1.592,1.59185,1.59195,30400000.0
2009-10-02 01:22:00,1.59195,1.59195,1.59195,1.59195,8000000.0
2009-10-02 01:23:00,1.59195,1.59195,1.5917,1.5917,32700000.0
2009-10-02 01:24:00,1.5917,1.59185,1.5917,1.5917,12700000.0
2009-10-02 01:25:00,1.59152,1.59163,1.59146,1.5915,45300000.0
2009-10-02 01:26:00,1.59175,1.59195,1.59175,1.5918,157200000.0
2009-10-02 01:27:00,1.59185,1.59195,1.5918,1.59185,57100000.0
2009-10-02 01:28:00,1.592,1.592,1.5918,1.5918,20000000.0
2009-10-02 01:29:00,1.5918,1.592,1.5918,1.59185,98800000.0
2009-10-02 01:30:00,1.5919,1.5919,1.5918,1.59185,126300000.0
2009-10-02 01:31:00,1.59185,1.592,1.5917,1.5917,162800000.0
2009-10-02 01:32:00,1.59175,1.59185,1.5917,1.5917,29800000.0
2009-10-02 01:33:00,1.5917,1.59175,1.5916,1.59165,78300000.0
2009-10-02 01:34:00,1.5916,1.59165,1.5915,1.59155,149300000.0
2009-10-02 01:35:00,1.5915,1.59155,1.59125,1.5914,98500000.0
2009-10-02 01:36:00,1.59135,1.59135,1.59125,1.59135,43600000.0
2009-10-02 01:37:00,1.59135,1.59145,1.59125,1.59145,55100000.0
2009-10-02 01:38:00,1.59145,1.59155,1.59145,1.59155,39000000.0
2009-10-02 01:39:00,1.59155,1.5916,1.59135,1.59135,313000000.0
2009-10-02 01:40:00,1.59135,1.5915,1.59135,1.5915,37500000.0
2009-10-02 01:41:00,1.59145,1.5915,1.59125,1.5915,53200000.0
2009-10-02 01:42:00,1.5915,1.5915,1.5915,1.5915,10000000.0
2009-10-02 01:43:00,1.5914,1.59155,1.5914,1.5915,21600000.0
2009-10-02 01:44:00,1.5915,1.5915,1.59135,1.59145,24900000.0
2009-10-02 01:45:00,1.59135,1.5915,1.59135,1.5914,111700000.0
2009-10-02 01:46:00,1.5914,1.5914,1.59105,1.59105,170800000.0
2009-10-02 01:47:00,1.59105,1.59105,1.58895,1.5893,329700000.0
2009-10-02 01:48:00,1.5893,1.5895,1.5888,1.58895,345800000.0
2009-10-02 01:49:00,1.58895,1.5898,1.5889,1.5896,390600000.0
2009-10-02 01:50:00,1.58955,1.58955,1.5892,1.5892,188100000.0
2009-10-02 01:51:00,1.5892,1.58955,1.5892,1.58955,195000000.0
2009-10-02 01:52:00,1.58965,1.58985,1.5893,1.5898,324000000.0
2009-10-02 01:53:00,1.58975,1.59,1.5894,1.5894,261800000.0
2009-10-02 01:54:00,1.5894,1.5898,1.58935,1.58975,90000000.0
2009-10-02 01:55:00,1.5897,1.58995,1.58965,1.5899,151500000.0
2009-10-02 01:56:00,1.5899,1.59065,1.5899,1.59045,188900000.0
2009-10-02 01:57:00,1.59045,1.59045,1.59005,1.5901,207600000.0
2009-10-02 01:58:00,1.5901,1.5901,1.58965,1.58975,126600000.0
2009-10-02 01:59:00,1.58975,1.58975,1.58935,1.58935,88400000.0
2009-10-02 02:00:00,1.58935,1.58935,1.58895,1.58895,92200000.0
2009-10-02 02:01:00,1.5889,1.589,1.5889,1.5889,13000000.0
2009-10-02 02:02:00,1.5889,1.5895,1.5889,1.5894,174000000.0
2009-10-02 02:03:00,1.5894,1.5894,1.58915,1.5893,104700000.0
2009-10-02 02:04:00,1.5893,1.58945,1.58925,1.58935,119900000.0
2009-10-02 02:05:00,1.58935,1.58945,1.58915,1.58925,225000000.0
2009-10-02 02:06:00,1.58925,1.58925,1.5882,1.58825,365600000.0
2009-10-02 02:07:00,1.58825,1.58855,1.58815,1.58825,107700000.0
2009-10-02 02:08:00,1.58825,1.58855,1.58815,1.58835,270100000.0
2009-10-02 02:09:00,1.5884,1.58845,1.58825,1.5884,263700000.0
2009-10-02 02:10:00,1.58835,1.5888,1.5882,1.5884,291700000.0
2009-10-02 02:11:00,1.5884,1.5886,1.58825,1.5886,261000000.0
2009-10-02 02:12:00,1.5886,1.58925,1.58855,1.58855,245600000.0
2009-10-02 02:13:00,1.58855,1.5897,1.58855,1.5897,267300000.0
2009-10-02 02:14:00,1.5897,1.5897,1.58925,1.58935,114000000.0
2009-10-02 02:15:00,1.5893,1.5893,1.58895,1.58895,186500000.0
2009-10-02 02:16:00,1.58885,1.58945,1.58875,1.58935,124100000.0
2009-10-02 02:17:00,1.58935,1.5896,1.58935,1.5895,67100000.0
2009-10-02 02:18:00,1.5895,1.58955,1.5895,1.5895,54400000.0
2009-10-02 02:19:00,1.5895,1.58955,1.5891,1.5895,79700000.0
2009-10-02 02:20:00,1.5895,1.59,1.5895,1.58975,163500000.0
2009-10-02 02:21:00,1.58975,1.5903,1.5897,1.59015,204700000.0
2009-10-02 02:22:00,1.59015,1.59025,1.58975,1.58985,166400000.0
2009-10-02 02:23:00,1.58985,1.59045,1.58985,1.5904,165400000.0
2009-10-02 02:24:00,1.5905,1.5906,1.5903,1.5904,106700000.0
2009-10-02 02:25:00,1.59045,1.59065,1.5904,1.5906,147700000.0
2009-10-02 02:26:00,1.5906,1.5912,1.5902,1.5903,240700000.0
2009-10-02 02:27:00,1.59035,1.59075,1.5903,1.5904,133300000.0
2009-10-02 02:28:00,1.5904,1.5905,1.5903,1.5903,55800000.0
2009-10-02 02:29:00,1.5903,1.59065,1.59025,1.5906,129900000.0
2009-10-02 02:30:00,1.5906,1.59065,1.5905,1.5905,64000000.0
2009-10-02 02:31:00,1.5905,1.5906,1.59025,1.59055,102000000.0
2009-10-02 02:32:00,1.59055,1.5906,1.5905,1.5905,52100000.0
2009-10-02 02:33:00,1.5905,1.59065,1.5903,1.59065,139400000.0
2009-10-02 02:34:00,1.59065,1.5907,1.59065,1.5907,28700000.0
2009-10-02 02:35:00,1.59065,1.59075,1.5906,1.5907,106500000.0
2009-10-02 02:36:00,1.5907,1.59115,1.5907,1.5911,103900000.0
2009-10-02 02:37:00,1.5911,1.59125,1.5909,1.5909,116900000.0
2009-10-02 02:38:00,1.5909,1.5909,1.59035,1.59035,151600000.0
2009-10-02 02:39:00,1.5904,1.59075,1.5903,1.59075,110300000.0
2009-10-02 02:40:00,1.59075,1.5911,1.59075,1.59105,83500000.0
2009-10-02 02:41:00,1.59105,1.5911,1.5906,1.5908,154600000.0
2009-10-02 02:42:00,1.5908,1.5909,1.5907,1.5909,56000000.0
2009-10-02 02:43:00,1.5909,1.5909,1.5907,1.59075,18400000.0
2009-10-02 02:44:00,1.5907,1.59075,1.59055,1.59075,113600000.0
2009-10-02 02:45:00,1.5907,1.59075,1.59055,1.59055,110900000.0
2009-10-02 02:46:00,1.59055,1.59055,1.5905,1.5905,77400000.0
2009-10-02 02:47:00,1.5905,1.59065,1.5905,1.5905,90300000.0
2009-10-02 02:48:00,1.5905,1.5905,1.59015,1.59015,52500000.0
2009-10-02 02:49:00,1.5902,1.59025,1.58995,1.59005,213900000.0
2009-10-02 02:50:00,1.59005,1.5905,1.59005,1.5902,138400000.0
2009-10-02 02:51:00,1.59015,1.59015,1.5895,1.5895,212600000.0
2009-10-02 02:52:00,1.5895,1.58965,1.58935,1.58955,190500000.0
2009-10-02 02:53:00,1.58955,1.59015,1.58935,1.59015,218700000.0
2009-10-02 02:54:00,1.59015,1.59025,1.5898,1.58985,142200000.0
2009-10-02 02:55:00,1.5898,1.59045,1.5895,1.59035,143400000.0
2009-10-02 02:56:00,1.5903,1.5905,1.5902,1.5902,181600000.0
2009-10-02 02:57:00,1.59015,1.5902,1.5899,1.58995,144600000.0
2009-10-02 02:58:00,1.58995,1.59005,1.58995,1.59,46500000.0
2009-10-02 02:59:00,1.59,1.59005,1.58995,1.58995,83100000.0
2009-10-02 03:00:00,1.58995,1.58995,1.58955,1.58975,110000000.0
2009-10-02 03:01:00,1.58975,1.58975,1.5888,1.5888,194800000.0
2009-10-02 03:02:00,1.58885,1.58915,1.5887,1.589,339000000.0
2009-10-02 03:03:00,1.58905,1.5896,1.58905,1.5896,225800000.0
2009-10-02 03:04:00,1.5896,1.59005,1.5896,1.5898,133500000.0
2009-10-02 03:05:00,1.5898,1.5898,1.5895,1.58965,104900000.0
2009-10-02 03:06:00,1.5897,1.5898,1.5897,1.5898,42400000.0
2009-10-02 03:07:00,1.58985,1.58985,1.5898,1.5898,44000000.0
2009-10-02 03:08:00,1.5898,1.59005,1.58965,1.58985,144600000.0
2009-10-02 03:09:00,1.58985,1.5901,1.5898,1.5901,96700000.0
2009-10-02 03:10:00,1.5901,1.5906,1.59005,1.5906,55100000.0
2009-10-02 03:11:00,1.5906,1.5906,1.5904,1.5905,39800000.0
2009-10-02 03:12:00,1.5904,1.59065,1.5904,1.59055,94200000.0
2009-10-02 03:13:00,1.5904,1.59045,1.5904,1.59045,67800000.0
2009-10-02 03:14:00,1.59045,1.59045,1.59,1.5902,161800000.0
2009-10-02 03:15:00,1.5902,1.59035,1.59015,1.59025,64500000.0
2009-10-02 03:16:00,1.59025,1.59035,1.59005,1.59035,89000000.0
2009-10-02 03:17:00,1.59035,1.5904,1.5902,1.59025,140100000.0
2009-10-02 03:18:00,1.59025,1.59075,1.59025,1.5907,176000000.0
2009-10-02 03:19:00,1.5907,1.5907,1.59035,1.59045,88600000.0
2009-10-02 03:20:00,1.5904,1.59055,1.59035,1.59055,156600000.0
2009-10-02 03:21:00,1.59055,1.59125,1.59045,1.5912,179200000.0
2009-10-02 03:22:00,1.5912,1.59125,1.59085,1.59085,110300000.0
2009-10-02 03:23:00,1.59085,1.59085,1.5902,1.59035,218200000.0
2009-10-02 03:24:00,1.5904,1.5906,1.59035,1.5905,88000000.0
2009-10-02 03:25:00,1.59055,1.59065,1.59045,1.59045,80100000.0
2009-10-02 03:26:00,1.59045,1.59055,1.5904,1.5905,72000000.0
2009-10-02 03:27:00,1.5905,1.5907,1.59045,1.5907,74500000.0
2009-10-02 03:28:00,1.5907,1.5907,1.5906,1.59065,17600000.0
2009-10-02 03:29:00,1.59075,1.591,1.59065,1.59065,59700000.0
2009-10-02 03:30:00,1.59065,1.59095,1.59065,1.59095,47900000.0
2009-10-02 03:31:00,1.5908,1.5908,1.5904,1.5906,173000000.0
2009-10-02 03:32:00,1.59065,1.5908,1.59035,1.59035,123300000.0
2009-10-02 03:33:00,1.59035,1.5906,1.59035,1.59055,78500000.0
2009-10-02 03:34:00,1.59055,1.5906,1.5905,1.5906,47700000.0
2009-10-02 03:35:00,1.59055,1.59085,1.59045,1.59075,112500000.0
2009-10-02 03:36:00,1.59075,1.59085,1.59065,1.59065,63600000.0
2009-10-02 03:37:00,1.5907,1.59075,1.5906,1.59075,112100000.0
2009-10-02 03:38:00,1.59075,1.59105,1.59075,1.5909,89400000.0
2009-10-02 03:39:00,1.5909,1.59105,1.5909,1.5909,35900000.0
2009-10-02 03:40:00,1.5909,1.5911,1.5908,1.59105,85300000.0
2009-10-02 03:41:00,1.59105,1.5911,1.59105,1.5911,24000000.0
2009-10-02 03:42:00,1.59105,1.59145,1.59105,1.59145,59200000.0
2009-10-02 03:43:00,1.59145,1.5916,1.59145,1.5916,41400000.0
2009-10-02 03:44:00,1.5916,1.5916,1.5905,1.5905,149800000.0
2009-10-02 03:45:00,1.5905,1.59085,1.5905,1.59075,56000000.0
2009-10-02 03:46:00,1.59075,1.59075,1.5907,1.59075,24700000.0
2009-10-02 03:47:00,1.5907,1.5915,1.5907,1.5912,144800000.0
2009-10-02 03:48:00,1.59115,1.59145,1.5911,1.59125,102800000.0
2009-10-02 03:49:00,1.59125,1.59125,1.591,1.59105,45000000.0
2009-10-02 03:50:00,1.591,1.5911,1.591,1.59105,57200000.0
2009-10-02 03:51:00,1.591,1.59105,1.591,1.59105,3200000.0
2009-10-02 03:52:00,1.59105,1.59105,1.59075,1.59085,53800000.0
2009-10-02 03:53:00,1.59085,1.59095,1.59085,1.59095,279600000.0
2009-10-02 03:54:00,1.591,1.59115,1.5905,1.5907,202200000.0
2009-10-02 03:55:00,1.5907,1.5914,1.5907,1.5914,275700000.0
2009-10-02 03:56:00,1.5914,1.5915,1.59115,1.59115,128400000.0
2009-10-02 03:57:00,1.5912,1.5914,1.5912,1.5913,53200000.0
2009-10-02 03:58:00,1.59135,1.59245,1.59135,1.59225,140900000.0
2009-10-02 03:59:00,1.59225,1.5923,1.59185,1.592,190000000.0
2009-10-02 04:00:00,1.592,1.592,1.5918,1.59185,43900000.0
2009-10-02 04:01:00,1.5918,1.59185,1.59135,1.59145,91900000.0
2009-10-02 04:02:00,1.5914,1.59165,1.5914,1.59165,74600000.0
2009-10-02 04:03:00,1.5917,1.59185,1.5916,1.5917,138700000.0
2009-10-02 04:04:00,1.5917,1.5917,1.59135,1.59135,66100000.0
2009-10-02 04:05:00,1.59135,1.59135,1.5911,1.5912,75700000.0
2009-10-02 04:06:00,1.59125,1.59205,1.59115,1.59205,247000000.0
2009-10-02 04:07:00,1.59205,1.59205,1.5916,1.59165,132800000.0
2009-10-02 04:08:00,1.59165,1.59215,1.59165,1.59215,113000000.0
2009-10-02 04:09:00,1.59215,1.5922,1.5918,1.5918,139500000.0
2009-10-02 04:10:00,1.5918,1.59185,1.5918,1.59185,23200000.0
2009-10-02 04:11:00,1.59185,1.59185,1.5918,1.5918,12100000.0
2009-10-02 04:12:00,1.5918,1.59185,1.5918,1.59185,48000000.0
2009-10-02 04:13:00,1.59185,1.59185,1.59165,1.59175,101200000.0
2009-10-02 04:14:00,1.5917,1.59205,1.5917,1.5918,80300000.0
2009-10-02 04:15:00,1.5918,1.5919,1.5918,1.5919,25000000.0
2009-10-02 04:16:00,1.5919,1.59245,1.5919,1.59205,185700000.0
2009-10-02 04:17:00,1.5921,1.5925,1.59205,1.5925,161800000.0
2009-10-02 04:18:00,1.5925,1.5926,1.59195,1.59195,221200000.0
2009-10-02 04:19:00,1.59195,1.59205,1.5918,1.5918,135900000.0
2009-10-02 04:20:00,1.59185,1.59245,1.59185,1.59195,205600000.0
2009-10-02 04:21:00,1.59195,1.592,1.59175,1.5918,71600000.0
2009-10-02 04:22:00,1.5918,1.59185,1.59145,1.5917,45400000.0
2009-10-02 04:23:00,1.59175,1.5918,1.5917,1.5918,28000000.0
2009-10-02 04:24:00,1.5918,1.59245,1.5918,1.5921,175500000.0
2009-10-02 04:25:00,1.59205,1.59205,1.5916,1.5919,313300000.0
2009-10-02 04:26:00,1.59195,1.59225,1.5919,1.59205,143100000.0
2009-10-02 04:27:00,1.59205,1.5921,1.5919,1.5919,138600000.0
2009-10-02 04:28:00,1.5919,1.59205,1.59175,1.59175,327100000.0
2009-10-02 04:29:00,1.59175,1.59195,1.59175,1.59195,204300000.0
2009-10-02 04:30:00,1.59195,1.592,1.59195,1.592,15600000.0
2009-10-02 04:31:00,1.59195,1.59195,1.59185,1.59185,74900000.0
2009-10-02 04:32:00,1.59185,1.59185,1.59135,1.59135,279300000.0
2009-10-02 04:33:00,1.59135,1.5917,1.59135,1.59165,213000000.0
2009-10-02 04:34:00,1.59165,1.5917,1.59155,1.59165,258000000.0
2009-10-02 04:35:00,1.5917,1.59195,1.5917,1.59185,158200000.0
2009-10-02 04:36:00,1.59185,1.59185,1.5918,1.5918,19800000.0
2009-10-02 04:37:00,1.5918,1.5918,1.59175,1.5918,25600000.0
2009-10-02 04:38:00,1.5917,1.5917,1.59155,1.5916,57600000.0
2009-10-02 04:39:00,1.5916,1.5917,1.5916,1.5917,52000000.0
2009-10-02 04:40:00,1.5917,1.59185,1.5917,1.5917,130700000.0
2009-10-02 04:41:00,1.59165,1.5917,1.59165,1.5917,15400000.0
2009-10-02 04:42:00,1.59165,1.59165,1.59165,1.59165,8800000.0
2009-10-02 04:43:00,1.59165,1.5919,1.5916,1.59175,59700000.0
2009-10-02 04:44:00,1.59175,1.59185,1.5917,1.5917,61200000.0
2009-10-02 04:45:00,1.5917,1.5917,1.59165,1.59165,24000000.0
2009-10-02 04:46:00,1.59165,1.59205,1.5916,1.59175,245900000.0
2009-10-02 04:47:00,1.59175,1.59185,1.5917,1.59175,224600000.0
2009-10-02 04:48:00,1.59175,1.5918,1.5917,1.5918,122200000.0
2009-10-02 04:49:00,1.5918,1.5918,1.59135,1.59155,411300000.0
2009-10-02 04:50:00,1.5916,1.592,1.59155,1.59195,294200000.0
2009-10-02 04:51:00,1.59195,1.59195,1.5916,1.5916,42800000.0
2009-10-02 04:52:00,1.5916,1.59165,1.59155,1.5916,27800000.0
2009-10-02 04:53:00,1.59155,1.5916,1.59155,1.59155,41800000.0
2009-10-02 04:54:00,1.59155,1.59195,1.59155,1.59195,125000000.0
2009-10-02 04:55:00,1.59195,1.59195,1.59185,1.59185,9000000.0
2009-10-02 04:56:00,1.59185,1.59185,1.59165,1.5917,78500000.0
2009-10-02 04:57:00,1.5917,1.5917,1.59155,1.59155,27200000.0
2009-10-02 04:58:00,1.59155,1.5916,1.59155,1.5916,46500000.0
2009-10-02 04:59:00,1.59155,1.59185,1.59145,1.5918,156600000.0
2009-10-02 05:00:00,1.5918,1.5918,1.5916,1.59175,65400000.0
2009-10-02 05:01:00,1.5917,1.5919,1.59165,1.5918,119000000.0
2009-10-02 05:02:00,1.59185,1.592,1.5917,1.5919,142600000.0
2009-10-02 05:03:00,1.5919,1.59245,1.59175,1.59235,246100000.0
2009-10-02 05:04:00,1.59235,1.5927,1.59235,1.59235,160900000.0
2009-10-02 05:05:00,1.59235,1.59235,1.59185,1.5921,289200000.0
2009-10-02 05:06:00,1.5921,1.5923,1.5919,1.592,156500000.0
2009-10-02 05:07:00,1.59205,1.59265,1.59205,1.59265,171100000.0
2009-10-02 05:08:00,1.5927,1.5929,1.5925,1.59265,190200000.0
2009-10-02 05:09:00,1.59265,1.59265,1.5921,1.5922,206800000.0
2009-10-02 05:10:00,1.5922,1.59265,1.5922,1.5926,160100000.0
2009-10-02 05:11:00,1.5926,1.5927,1.59255,1.5927,84200000.0
2009-10-02 05:12:00,1.59265,1.5927,1.5924,1.5924,72800000.0
2009-10-02 05:13:00,1.5924,1.5925,1.59235,1.59235,55000000.0
2009-10-02 05:14:00,1.59235,1.59245,1.59235,1.59245,26400000.0
2009-10-02 05:15:00,1.5924,1.59245,1.5924,1.5924,38400000.0
2009-10-02 05:16:00,1.59245,1.59245,1.59205,1.59215,152000000.0
2009-10-02 05:17:00,1.5922,1.5925,1.5922,1.59245,153900000.0
2009-10-02 05:18:00,1.59245,1.59245,1.5924,1.59245,57500000.0
2009-10-02 05:19:00,1.59245,1.59255,1.5924,1.59245,72100000.0
2009-10-02 05:20:00,1.5924,1.59245,1.59235,1.59245,158400000.0
2009-10-02 05:21:00,1.59245,1.59245,1.59215,1.59215,76400000.0
2009-10-02 05:22:00,1.5922,1.59225,1.59215,1.59225,64000000.0
2009-10-02 05:23:00,1.5922,1.5922,1.59215,1.59215,163400000.0
2009-10-02 05:24:00,1.59215,1.59225,1.59195,1.59225,157400000.0
2009-10-02 05:25:00,1.59225,1.59225,1.592,1.592,59900000.0
2009-10-02 05:26:00,1.59205,1.5921,1.592,1.5921,31600000.0
2009-10-02 05:27:00,1.5921,1.5921,1.592,1.592,49600000.0
2009-10-02 05:28:00,1.59205,1.5921,1.592,1.59205,50000000.0
2009-10-02 05:29:00,1.59205,1.5921,1.592,1.59205,46800000.0
2009-10-02 05:30:00,1.59205,1.59215,1.592,1.59205,227400000.0
2009-10-02 05:31:00,1.59205,1.59205,1.592,1.59205,96400000.0
2009-10-02 05:32:00,1.59205,1.59225,1.592,1.59225,120600000.0
2009-10-02 05:33:00,1.5923,1.5923,1.5922,1.59225,86200000.0
2009-10-02 05:34:00,1.5922,1.5923,1.5921,1.59215,195000000.0
2009-10-02 05:35:00,1.59215,1.59225,1.59195,1.59195,169300000.0
2009-10-02 05:36:00,1.59195,1.59195,1.59175,1.5919,247700000.0
2009-10-02 05:37:00,1.592,1.59235,1.59185,1.5919,282900000.0
2009-10-02 05:38:00,1.5919,1.59195,1.5919,1.5919,91400000.0
2009-10-02 05:39:00,1.5919,1.59235,1.5919,1.5921,261200000.0
2009-10-02 05:40:00,1.59205,1.59205,1.592,1.592,165400000.0
2009-10-02 05:41:00,1.592,1.59205,1.592,1.592,56800000.0
2009-10-02 05:42:00,1.592,1.59205,1.592,1.59205,110000000.0
2009-10-02 05:43:00,1.592,1.59205,1.59185,1.59185,170200000.0
2009-10-02 05:44:00,1.59185,1.59195,1.59185,1.59195,27400000.0
2009-10-02 05:45:00,1.59195,1.59195,1.59185,1.59185,22800000.0
2009-10-02 05:46:00,1.59185,1.5919,1.5918,1.5919,75600000.0
2009-10-02 05:47:00,1.5919,1.5919,1.5919,1.5919,1000000.0
2009-10-02 05:48:00,1.59185,1.59185,1.59165,1.5917,93500000.0
2009-10-02 05:49:00,1.5917,1.59185,1.5917,1.59185,71800000.0
2009-10-02 05:50:00,1.59185,1.592,1.59185,1.592,52200000.0
2009-10-02 05:51:00,1.59195,1.5921,1.59195,1.5921,69800000.0
2009-10-02 05:52:00,1.5921,1.5921,1.5921,1.5921,12800000.0
2009-10-02 05:53:00,1.59215,1.59215,1.5921,1.5921,8800000.0
2009-10-02 05:54:00,1.5921,1.5921,1.5921,1.5921,6400000.0
2009-10-02 05:55:00,1.5921,1.5921,1.59205,1.59205,44300000.0
2009-10-02 05:56:00,1.59205,1.59245,1.59205,1.5924,230200000.0
2009-10-02 05:57:00,1.5924,1.5924,1.5921,1.59225,221500000.0
2009-10-02 05:58:00,1.59225,1.59235,1.59225,1.59225,93800000.0
2009-10-02 05:59:00,1.59225,1.59225,1.5921,1.5921,142400000.0
2009-10-02 06:00:00,1.5921,1.59225,1.5921,1.59215,154800000.0
2009-10-02 06:01:00,1.5921,1.5921,1.59195,1.592,88100000.0
2009-10-02 06:02:00,1.59205,1.59215,1.592,1.59205,187200000.0
2009-10-02 06:03:00,1.59205,1.5921,1.5919,1.59205,326100000.0
2009-10-02 06:04:00,1.5921,1.5921,1.59205,1.59205,127000000.0
2009-10-02 06:05:00,1.59205,1.5921,1.59205,1.59205,169800000.0
2009-10-02 06:06:00,1.5921,1.5921,1.5921,1.5921,47200000.0
2009-10-02 06:07:00,1.5921,1.5921,1.59205,1.5921,53400000.0
2009-10-02 06:08:00,1.5921,1.5921,1.592,1.592,71600000.0
2009-10-02 06:09:00,1.592,1.5921,1.59195,1.59195,184100000.0
2009-10-02 06:10:00,1.59195,1.59205,1.59185,1.59185,190500000.0
2009-10-02 06:11:00,1.59185,1.59195,1.5916,1.5916,266100000.0
2009-10-02 06:12:00,1.5916,1.59165,1.5916,1.5916,29800000.0
2009-10-02 06:13:00,1.5916,1.5916,1.59115,1.59115,165700000.0
2009-10-02 06:14:00,1.59115,1.5916,1.5911,1.59125,419900000.0
2009-10-02 06:15:00,1.59125,1.59155,1.59105,1.59155,256400000.0
2009-10-02 06:16:00,1.59155,1.59175,1.5914,1.5915,434700000.0
2009-10-02 06:17:00,1.5915,1.5917,1.5915,1.59165,172100000.0
2009-10-02 06:18:00,1.5917,1.5917,1.5913,1.5913,167300000.0
2009-10-02 06:19:00,1.5913,1.5915,1.59115,1.5915,249500000.0
2009-10-02 06:20:00,1.59145,1.59155,1.59145,1.5915,127500000.0
2009-10-02 06:21:00,1.59135,1.5914,1.59135,1.59135,46400000.0
2009-10-02 06:22:00,1.5914,1.59165,1.5914,1.5916,183400000.0
2009-10-02 06:23:00,1.59155,1.59165,1.59155,1.59165,138100000.0
2009-10-02 06:24:00,1.5917,1.5917,1.5914,1.59145,116400000.0
2009-10-02 06:25:00,1.5915,1.5916,1.59135,1.5914,136000000.0
2009-10-02 06:26:00,1.5914,1.59155,1.59125,1.59125,120900000.0
2009-10-02 06:27:00,1.59125,1.59135,1.59115,1.59115,186000000.0
2009-10-02 06:28:00,1.59115,1.5912,1.59085,1.59105,254100000.0
2009-10-02 06:29:00,1.5911,1.5911,1.5909,1.591,352500000.0
2009-10-02 06:30:00,1.59095,1.5913,1.59085,1.5913,238900000.0
2009-10-02 06:31:00,1.5913,1.59145,1.5912,1.5914,353100000.0
2009-10-02 06:32:00,1.5914,1.5914,1.5912,1.5912,117800000.0
2009-10-02 06:33:00,1.5912,1.59155,1.5912,1.59135,216600000.0
2009-10-02 06:34:00,1.59135,1.59145,1.59135,1.5914,54500000.0
2009-10-02 06:35:00,1.59145,1.5916,1.59135,1.59135,233500000.0
2009-10-02 06:36:00,1.59135,1.59135,1.59135,1.59135,96700000.0
2009-10-02 06:37:00,1.59135,1.5914,1.59135,1.59135,28500000.0
2009-10-02 06:38:00,1.59135,1.5916,1.59135,1.5916,115600000.0
2009-10-02 06:39:00,1.5916,1.5916,1.5912,1.5913,277100000.0
2009-10-02 06:40:00,1.5913,1.5913,1.59115,1.59115,89700000.0
2009-10-02 06:41:00,1.59115,1.5912,1.59115,1.5912,12900000.0
2009-10-02 06:42:00,1.59115,1.59115,1.59115,1.59115,63000000.0
2009-10-02 06:43:00,1.59115,1.59115,1.59115,1.59115,39200000.0
2009-10-02 06:44:00,1.59115,1.59115,1.59115,1.59115,14700000.0
2009-10-02 06:45:00,1.59115,1.59135,1.59115,1.59125,150400000.0
2009-10-02 06:46:00,1.59125,1.59125,1.59115,1.59115,47600000.0
2009-10-02 06:47:00,1.59115,1.59115,1.591,1.5911,105900000.0
2009-10-02 06:48:00,1.59105,1.59105,1.5905,1.59055,364500001.0
2009-10-02 06:49:00,1.5906,1.5908,1.59055,1.5906,144000000.0
2009-10-02 06:50:00,1.5906,1.5907,1.5906,1.59065,67200000.0
2009-10-02 06:51:00,1.59065,1.5908,1.59055,1.59055,231300000.0
2009-10-02 06:52:00,1.59055,1.59055,1.59055,1.59055,36400000.0
2009-10-02 06:53:00,1.59055,1.59055,1.59025,1.5903,123000000.0
2009-10-02 06:54:00,1.5903,1.59045,1.5903,1.59045,127400000.0
2009-10-02 06:55:00,1.5905,1.5905,1.59045,1.5905,60700000.0
2009-10-02 06:56:00,1.5905,1.59055,1.59035,1.59035,288200000.0
2009-10-02 06:57:00,1.59035,1.59055,1.59035,1.59055,167300000.0
2009-10-02 06:58:00,1.59055,1.5906,1.59045,1.5906,103300000.0
2009-10-02 06:59:00,1.5906,1.5906,1.59055,1.5906,16800000.0
2009-10-02 07:00:00,1.59075,1.5908,1.5905,1.59065,267600000.0
2009-10-02 07:01:00,1.59065,1.59085,1.5905,1.59065,236600000.0
2009-10-02 07:02:00,1.59065,1.5907,1.59045,1.59055,87100000.0
2009-10-02 07:03:00,1.59055,1.5907,1.5904,1.59065,108700000.0
2009-10-02 07:04:00,1.59065,1.5907,1.5906,1.59065,39200000.0
2009-10-02 07:05:00,1.59065,1.59065,1.5904,1.5905,141200000.0
2009-10-02 07:06:00,1.59045,1.59055,1.59035,1.5904,85100000.0
2009-10-02 07:07:00,1.5904,1.5905,1.59035,1.59045,17500000.0
2009-10-02 07:08:00,1.59045,1.59045,1.5903,1.5903,76900000.0
2009-10-02 07:09:00,1.5903,1.5903,1.5894,1.5894,168500000.0
2009-10-02 07:10:00,1.5894,1.58975,1.5894,1.5897,391500000.0
2009-10-02 07:11:00,1.5897,1.5899,1.58955,1.5899,259700000.0
2009-10-02 07:12:00,1.5899,1.5904,1.5899,1.59015,523500000.0
2009-10-02 07:13:00,1.5902,1.5903,1.59015,1.5902,270000000.0
2009-10-02 07:14:00,1.5902,1.5904,1.5902,1.5904,271700000.0
2009-10-02 07:15:00,1.5904,1.59045,1.5903,1.59045,102600000.0
2009-10-02 07:16:00,1.59045,1.5907,1.59045,1.59065,165400000.0
2009-10-02 07:17:00,1.59065,1.59085,1.5906,1.59085,93400000.0
2009-10-02 07:18:00,1.59085,1.59115,1.59065,1.59105,470400000.0
2009-10-02 07:19:00,1.59105,1.5913,1.591,1.59115,378700000.0
2009-10-02 07:20:00,1.59115,1.59125,1.59115,1.59115,170800000.0
2009-10-02 07:21:00,1.59115,1.59125,1.5909,1.59105,319900000.0
2009-10-02 07:22:00,1.59105,1.59125,1.59085,1.59125,260700000.0
2009-10-02 07:23:00,1.59125,1.5916,1.59115,1.59135,374500000.0
2009-10-02 07:24:00,1.59135,1.59155,1.5913,1.59135,240900000.0
2009-10-02 07:25:00,1.59135,1.59135,1.59125,1.5913,171200000.0
2009-10-02 07:26:00,1.5913,1.5913,1.59095,1.5911,121400000.0
2009-10-02 07:27:00,1.59115,1.59125,1.5911,1.5912,86200000.0
2009-10-02 07:28:00,1.5912,1.5912,1.59095,1.59105,97700000.0
2009-10-02 07:29:00,1.59105,1.59135,1.59095,1.59135,64200000.0
2009-10-02 07:30:00,1.59145,1.59145,1.5909,1.59105,251100000.0
2009-10-02 07:31:00,1.59115,1.5913,1.59115,1.5913,215500000.0
2009-10-02 07:32:00,1.5913,1.59135,1.5912,1.59135,228400000.0
2009-10-02 07:33:00,1.59135,1.59135,1.591,1.59125,181400000.0
2009-10-02 07:34:00,1.59125,1.59175,1.5911,1.59175,190800000.0
2009-10-02 07:35:00,1.5918,1.59195,1.59165,1.59165,298400000.0
2009-10-02 07:36:00,1.59165,1.59165,1.5914,1.59145,147600000.0
2009-10-02 07:37:00,1.59145,1.59145,1.59135,1.59135,173700000.0
2009-10-02 07:38:00,1.5913,1.59135,1.59015,1.59015,449500000.0
2009-10-02 07:39:00,1.5902,1.59025,1.59,1.59,340200000.0
2009-10-02 07:40:00,1.59,1.59015,1.5896,1.59015,487700000.0
2009-10-02 07:41:00,1.5902,1.59025,1.5901,1.5902,165500000.0
2009-10-02 07:42:00,1.59015,1.59055,1.5901,1.59055,126800000.0
2009-10-02 07:43:00,1.59055,1.5906,1.5904,1.59055,88600000.0
2009-10-02 07:44:00,1.59055,1.59085,1.5905,1.59075,244200000.0
2009-10-02 07:45:00,1.59075,1.59105,1.59075,1.59095,361500000.0
2009-10-02 07:46:00,1.5909,1.59135,1.59085,1.59135,350200000.0
2009-10-02 07:47:00,1.59135,1.5917,1.59135,1.5917,384600000.0
2009-10-02 07:48:00,1.5917,1.59275,1.5917,1.59215,381100000.0
2009-10-02 07:49:00,1.59215,1.59215,1.59165,1.59175,424900000.0
2009-10-02 07:50:00,1.5917,1.59175,1.59165,1.59175,242200000.0
2009-10-02 07:51:00,1.59175,1.5925,1.5917,1.5925,302000000.0
2009-10-02 07:52:00,1.5925,1.59455,1.5924,1.59455,355700000.0
2009-10-02 07:53:00,1.59465,1.59475,1.59395,1.594,394600000.0
2009-10-02 07:54:00,1.594,1.594,1.59345,1.5938,229200000.0
2009-10-02 07:55:00,1.5938,1.59385,1.59345,1.59345,235600000.0
2009-10-02 07:56:00,1.59345,1.5936,1.59335,1.5936,231800000.0
2009-10-02 07:57:00,1.59355,1.5936,1.593,1.59305,444200000.0
2009-10-02 07:58:00,1.59305,1.59305,1.59255,1.59265,351100000.0
2009-10-02 07:59:00,1.59265,1.5927,1.59195,1.59215,229800000.0
2009-10-02 08:00:00,1.59215,1.59285,1.59165,1.59235,332300000.0
2009-10-02 08:01:00,1.59245,1.5929,1.5924,1.59245,451700000.0
2009-10-02 08:02:00,1.59245,1.5925,1.59225,1.59235,267100000.0
2009-10-02 08:03:00,1.5923,1.59365,1.59225,1.59365,487700000.0
2009-10-02 08:04:00,1.59355,1.59395,1.5934,1.59345,447500000.0
2009-10-02 08:05:00,1.59355,1.5936,1.59325,1.59335,477000000.0
2009-10-02 08:06:00,1.5934,1.5935,1.5932,1.5933,309900000.0
2009-10-02 08:07:00,1.5933,1.59355,1.5932,1.5932,464000000.0
2009-10-02 08:08:00,1.5932,1.5932,1.59225,1.5925,374400000.0
2009-10-02 08:09:00,1.59245,1.5935,1.59245,1.59335,283200000.0
2009-10-02 08:10:00,1.59335,1.59335,1.59295,1.5931,324400000.0
2009-10-02 08:11:00,1.5931,1.5931,1.5927,1.59275,227700000.0
2009-10-02 08:12:00,1.5928,1.59325,1.59275,1.59295,502910000.0
2009-10-02 08:13:00,1.59295,1.59325,1.5929,1.59295,468700000.0
2009-10-02 08:14:00,1.59295,1.59295,1.59255,1.59255,389700000.0
2009-10-02 08:15:00,1.59255,1.5932,1.59195,1.59315,671000000.0
2009-10-02 08:16:00,1.59315,1.59315,1.5928,1.593,339900000.0
2009-10-02 08:17:00,1.593,1.5931,1.5929,1.5931,109800000.0
2009-10-02 08:18:00,1.5931,1.5937,1.5931,1.5932,323500000.0
2009-10-02 08:19:00,1.5932,1.5932,1.5926,1.5927,200600000.0
2009-10-02 08:20:00,1.59275,1.5928,1.59255,1.59275,81400000.0
2009-10-02 08:21:00,1.59275,1.59355,1.59275,1.5934,500200000.0
2009-10-02 08:22:00,1.5934,1.5936,1.59325,1.5936,166600000.0
2009-10-02 08:23:00,1.59355,1.5936,1.5932,1.5932,329200000.0
2009-10-02 08:24:00,1.5932,1.5934,1.5929,1.59335,428100000.0
2009-10-02 08:25:00,1.59335,1.59345,1.5933,1.59335,231100000.0
2009-10-02 08:26:00,1.59335,1.5935,1.5933,1.5935,296400000.0
2009-10-02 08:27:00,1.5935,1.59365,1.59335,1.59345,305600000.0
2009-10-02 08:28:00,1.5934,1.5934,1.5928,1.593,491599999.0
2009-10-02 08:29:00,1.593,1.59305,1.5927,1.5928,405999998.0
2009-10-02 08:30:00,1.5928,1.59285,1.59265,1.59265,115100000.0
2009-10-02 08:31:00,1.59265,1.5929,1.59265,1.59285,301700000.0
2009-10-02 08:32:00,1.59285,1.5929,1.59245,1.59245,327300000.0
2009-10-02 08:33:00,1.5924,1.5924,1.5912,1.5914,436500000.0
2009-10-02 08:34:00,1.5914,1.592,1.5914,1.5916,129100000.0
2009-10-02 08:35:00,1.5916,1.5916,1.5912,1.5912,347600000.0
2009-10-02 08:36:00,1.5912,1.5912,1.59095,1.5911,247800000.0
2009-10-02 08:37:00,1.5911,1.59115,1.591,1.59115,305700000.0
2009-10-02 08:38:00,1.59115,1.5918,1.59115,1.5917,308000000.0
2009-10-02 08:39:00,1.5917,1.5918,1.59135,1.59145,166700000.0
2009-10-02 08:40:00,1.59145,1.59155,1.59105,1.59125,357200000.0
2009-10-02 08:41:00,1.59125,1.5915,1.59125,1.5915,196900000.0
2009-10-02 08:42:00,1.5915,1.5915,1.5913,1.5913,36600000.0
2009-10-02 08:43:00,1.59135,1.59135,1.59105,1.59105,133600000.0
2009-10-02 08:44:00,1.59105,1.59105,1.59045,1.5907,383200000.0
2009-10-02 08:45:00,1.59075,1.59075,1.59035,1.5905,313400000.0
2009-10-02 08:46:00,1.59045,1.59065,1.59035,1.59065,151900000.0
2009-10-02 08:47:00,1.59065,1.5909,1.5906,1.5908,72800000.0
2009-10-02 08:48:00,1.5908,1.59085,1.5906,1.59085,58400000.0
2009-10-02 08:49:00,1.59075,1.5909,1.5903,1.5903,394600000.0
2009-10-02 08:50:00,1.5903,1.59045,1.5903,1.59045,252900000.0
2009-10-02 08:51:00,1.59045,1.59045,1.59015,1.5902,324800000.0
2009-10-02 08:52:00,1.5902,1.59025,1.5893,1.58955,404760000.0
2009-10-02 08:53:00,1.5896,1.5901,1.58955,1.59005,419900000.0
2009-10-02 08:54:00,1.59005,1.59005,1.58965,1.58985,125700000.0
2009-10-02 08:55:00,1.58985,1.59025,1.58975,1.59,265900000.0
2009-10-02 08:56:00,1.59,1.5905,1.59,1.5903,391899999.0
2009-10-02 08:57:00,1.59035,1.5904,1.59,1.59015,141600000.0
2009-10-02 08:58:00,1.59015,1.5902,1.5896,1.5896,149900000.0
2009-10-02 08:59:00,1.5896,1.59045,1.5896,1.59005,334000000.0
2009-10-02 09:00:00,1.59005,1.5903,1.5897,1.59015,346300000.0
2009-10-02 09:01:00,1.5902,1.59055,1.5898,1.58995,454100000.0
2009-10-02 09:02:00,1.59,1.59015,1.5897,1.5901,209900000.0
2009-10-02 09:03:00,1.5901,1.5901,1.58975,1.58995,137700000.0
2009-10-02 09:04:00,1.58995,1.59055,1.58985,1.59035,192500000.0
2009-10-02 09:05:00,1.59045,1.59045,1.5899,1.5899,138000000.0
2009-10-02 09:06:00,1.5899,1.5899,1.58955,1.58955,153900000.0
2009-10-02 09:07:00,1.58955,1.58955,1.5885,1.58895,443899997.0
2009-10-02 09:08:00,1.58895,1.5892,1.58875,1.58895,462500000.0
2009-10-02 09:09:00,1.58895,1.58925,1.58875,1.58885,290300000.0
2009-10-02 09:10:00,1.58885,1.58935,1.5888,1.58915,253800000.0
2009-10-02 09:11:00,1.5892,1.5896,1.5885,1.5887,543000002.0
2009-10-02 09:12:00,1.5887,1.58885,1.5884,1.5888,708800000.0
2009-10-02 09:13:00,1.58885,1.58965,1.58885,1.58945,318200000.0
2009-10-02 09:14:00,1.5894,1.5895,1.5889,1.5894,189200000.0
2009-10-02 09:15:00,1.5893,1.58935,1.5887,1.5889,430000000.0
2009-10-02 09:16:00,1.5889,1.5894,1.5888,1.58885,231000000.0
2009-10-02 09:17:00,1.58885,1.58945,1.58885,1.5892,471700000.0
2009-10-02 09:18:00,1.58925,1.58935,1.58895,1.58935,231100000.0
2009-10-02 09:19:00,1.5894,1.58965,1.5894,1.5896,232500001.0
2009-10-02 09:20:00,1.5896,1.5905,1.5896,1.58995,368900000.0
2009-10-02 09:21:00,1.58995,1.59,1.58865,1.58945,347900000.0
2009-10-02 09:22:00,1.5895,1.58955,1.589,1.589,202400000.0
2009-10-02 09:23:00,1.589,1.589,1.5886,1.5887,265900000.0
2009-10-02 09:24:00,1.58865,1.5887,1.58755,1.5879,453099999.0
2009-10-02 09:25:00,1.58795,1.58855,1.5879,1.58795,510500000.0
2009-10-02 09:26:00,1.58795,1.58805,1.587,1.5877,430390000.0
2009-10-02 09:27:00,1.58765,1.58775,1.587,1.5873,423899999.0
2009-10-02 09:28:00,1.5873,1.58745,1.587,1.58705,407300000.0
2009-10-02 09:29:00,1.58705,1.58745,1.5865,1.5865,511100000.0
2009-10-02 09:30:00,1.5865,1.5873,1.58635,1.58695,475800000.0
2009-10-02 09:31:00,1.58695,1.5876,1.5869,1.5875,393700000.0
2009-10-02 09:32:00,1.5875,1.5885,1.5875,1.588,460700000.0
2009-10-02 09:33:00,1.588,1.588,1.58755,1.58765,447600000.0
2009-10-02 09:34:00,1.58765,1.58765,1.5866,1.5866,621900000.0
2009-10-02 09:35:00,1.58655,1.58745,1.58655,1.58715,365500000.0
2009-10-02 09:36:00,1.5871,1.5874,1.58685,1.5872,355600000.0
2009-10-02 09:37:00,1.58705,1.58765,1.5869,1.58765,313200000.0
2009-10-02 09:38:00,1.58765,1.5882,1.5873,1.58745,482399999.0
2009-10-02 09:39:00,1.58745,1.58755,1.5872,1.58725,372900000.0
2009-10-02 09:40:00,1.58725,1.5873,1.58655,1.5866,304899999.0
2009-10-02 09:41:00,1.58655,1.5868,1.58645,1.5866,471800001.0
2009-10-02 09:42:00,1.5866,1.58665,1.5863,1.58655,413500000.0
2009-10-02 09:43:00,1.58655,1.58735,1.5864,1.58735,306100000.0
2009-10-02 09:44:00,1.58735,1.58765,1.587,1.587,340600000.0
2009-10-02 09:45:00,1.587,1.58715,1.5869,1.58705,214300000.0
2009-10-02 09:46:00,1.58705,1.58765,1.58685,1.5873,448700000.0
2009-10-02 09:47:00,1.58745,1.5875,1.58725,1.5874,212900000.0
2009-10-02 09:48:00,1.5874,1.5878,1.58735,1.58775,464800000.0
2009-10-02 09:49:00,1.58775,1.5882,1.5876,1.5882,285800000.0
2009-10-02 09:50:00,1.58825,1.58895,1.5882,1.5884,396500000.0
2009-10-02 09:51:00,1.5884,1.5885,1.5879,1.58815,379100000.0
2009-10-02 09:52:00,1.5882,1.5884,1.58805,1.58825,346600000.0
2009-10-02 09:53:00,1.58825,1.5883,1.58775,1.5879,354600000.0
2009-10-02 09:54:00,1.5879,1.588,1.58775,1.58785,266100000.0
2009-10-02 09:55:00,1.58785,1.588,1.5876,1.5877,212500000.0
2009-10-02 09:56:00,1.5877,1.5882,1.5876,1.58805,438800000.0
2009-10-02 09:57:00,1.58805,1.589,1.588,1.58885,526899999.0
2009-10-02 09:58:00,1.58885,1.58895,1.58875,1.58885,236100000.0
2009-10-02 09:59:00,1.5888,1.58895,1.5882,1.5883,610500000.0
2009-10-02 10:00:00,1.5883,1.58875,1.5883,1.58845,360000000.0
2009-10-02 10:01:00,1.58845,1.58855,1.5884,1.5884,283000000.0
2009-10-02 10:02:00,1.5884,1.58845,1.5878,1.58785,281500000.0
2009-10-02 10:03:00,1.58785,1.5879,1.5878,1.5878,113300000.0
2009-10-02 10:04:00,1.5878,1.5879,1.58765,1.58775,220000000.0
2009-10-02 10:05:00,1.58775,1.58805,1.58775,1.5879,246100000.0
2009-10-02 10:06:00,1.58795,1.58795,1.5877,1.58775,114600000.0
2009-10-02 10:07:00,1.5877,1.5879,1.5877,1.58785,252100000.0
2009-10-02 10:08:00,1.58785,1.58805,1.5877,1.5878,251000000.0
2009-10-02 10:09:00,1.58775,1.58785,1.5876,1.58775,356000000.0
2009-10-02 10:10:00,1.58775,1.58835,1.5877,1.58825,308100001.0
2009-10-02 10:11:00,1.5883,1.58855,1.58825,1.5884,282000000.0
2009-10-02 10:12:00,1.5884,1.5886,1.58825,1.5885,356700001.0
2009-10-02 10:13:00,1.58845,1.58855,1.58815,1.58825,401200000.0
2009-10-02 10:14:00,1.5882,1.5884,1.58815,1.5883,491900000.0
2009-10-02 10:15:00,1.5883,1.5886,1.58825,1.5884,180300000.0
2009-10-02 10:16:00,1.58845,1.58885,1.58845,1.5888,325800000.0
2009-10-02 10:17:00,1.5888,1.589,1.58875,1.5889,208100000.0
2009-10-02 10:18:00,1.58885,1.5897,1.58885,1.5897,377500000.0
2009-10-02 10:19:00,1.5897,1.58975,1.58915,1.58925,529800000.0
2009-10-02 10:20:00,1.58925,1.58995,1.58925,1.58995,345800000.0
2009-10-02 10:21:00,1.58985,1.58995,1.58935,1.58945,385600000.0
2009-10-02 10:22:00,1.58945,1.58955,1.5891,1.5893,228500000.0
2009-10-02 10:23:00,1.5893,1.5897,1.5893,1.58935,320200000.0
2009-10-02 10:24:00,1.58935,1.5895,1.58895,1.5893,215700001.0
2009-10-02 10:25:00,1.5893,1.58945,1.58925,1.5894,203300000.0
2009-10-02 10:26:00,1.5894,1.58945,1.58905,1.58925,237100000.0
2009-10-02 10:27:00,1.5893,1.5895,1.5891,1.5895,244800000.0
2009-10-02 10:28:00,1.5895,1.58965,1.5891,1.58945,197000000.0
2009-10-02 10:29:00,1.58955,1.59,1.58945,1.5898,183700000.0
2009-10-02 10:30:00,1.58975,1.59015,1.5897,1.59015,232700000.0
2009-10-02 10:31:00,1.58995,1.58995,1.58925,1.58945,319300000.0
2009-10-02 10:32:00,1.58945,1.58975,1.5894,1.5896,204100000.0
2009-10-02 10:33:00,1.5896,1.5899,1.58955,1.58975,415300000.0
2009-10-02 10:34:00,1.58975,1.59,1.58965,1.58975,440300000.0
2009-10-02 10:35:00,1.5897,1.5898,1.5896,1.5897,350500000.0
2009-10-02 10:36:00,1.5897,1.5898,1.5896,1.58965,504799999.0
2009-10-02 10:37:00,1.58965,1.5898,1.5896,1.58975,607100000.0
2009-10-02 10:38:00,1.58975,1.5902,1.5897,1.59,219400000.0
2009-10-02 10:39:00,1.59,1.5901,1.58985,1.59005,226800000.0
2009-10-02 10:40:00,1.5901,1.5906,1.59005,1.59055,347800000.0
2009-10-02 10:41:00,1.59055,1.5908,1.59045,1.5907,459700000.0
2009-10-02 10:42:00,1.5907,1.59075,1.5904,1.59055,274500000.0
2009-10-02 10:43:00,1.59055,1.5908,1.5904,1.59065,291700000.0
2009-10-02 10:44:00,1.5907,1.59115,1.5906,1.59115,461700000.0
2009-10-02 10:45:00,1.5911,1.59135,1.5909,1.5912,489700000.0
2009-10-02 10:46:00,1.5912,1.5917,1.59095,1.5911,571500000.0
2009-10-02 10:47:00,1.5911,1.59155,1.59105,1.5911,473100001.0
2009-10-02 10:48:00,1.5911,1.59145,1.5905,1.59105,724850000.0
2009-10-02 10:49:00,1.59105,1.59115,1.5908,1.59095,574800000.0
2009-10-02 10:50:00,1.59095,1.59105,1.58975,1.59005,579200000.0
2009-10-02 10:51:00,1.59005,1.5905,1.59005,1.59015,706300000.0
2009-10-02 10:52:00,1.59015,1.5907,1.59015,1.5905,343600000.0
2009-10-02 10:53:00,1.59045,1.5908,1.5903,1.5908,396000000.0
2009-10-02 10:54:00,1.5908,1.5912,1.5906,1.59115,295900000.0
2009-10-02 10:55:00,1.59115,1.59115,1.59065,1.59065,495600000.0
2009-10-02 10:56:00,1.59075,1.59105,1.5906,1.591,389800000.0
2009-10-02 10:57:00,1.591,1.5912,1.5906,1.5906,335800000.0
2009-10-02 10:58:00,1.59065,1.5907,1.59015,1.5906,296200000.0
2009-10-02 10:59:00,1.5906,1.5906,1.59015,1.59035,383100000.0
2009-10-02 11:00:00,1.59035,1.5906,1.5903,1.5904,251600000.0
2009-10-02 11:01:00,1.59045,1.5905,1.5904,1.5904,84200000.0
2009-10-02 11:02:00,1.5904,1.59065,1.5904,1.5906,238000000.0
2009-10-02 11:03:00,1.59055,1.59095,1.59055,1.59085,176900000.0
2009-10-02 11:04:00,1.59085,1.5913,1.5908,1.59105,356900000.0
2009-10-02 11:05:00,1.59105,1.5912,1.59105,1.59115,242800000.0
2009-10-02 11:06:00,1.59115,1.5912,1.59105,1.59115,127000000.0
2009-10-02 11:07:00,1.5911,1.5912,1.5907,1.5909,402200000.0
2009-10-02 11:08:00,1.5909,1.59105,1.59075,1.5909,517600000.0
2009-10-02 11:09:00,1.5909,1.5909,1.59035,1.5905,492200002.0
2009-10-02 11:10:00,1.5905,1.5908,1.59045,1.5908,267700000.0
2009-10-02 11:11:00,1.5908,1.5908,1.59045,1.5905,162000000.0
2009-10-02 11:12:00,1.59045,1.5905,1.5894,1.58975,514700000.0
2009-10-02 11:13:00,1.58975,1.59015,1.58965,1.5901,306100001.0
2009-10-02 11:14:00,1.5901,1.5902,1.5896,1.5899,367400001.0
2009-10-02 11:15:00,1.59,1.59,1.5895,1.58955,205000000.0
2009-10-02 11:16:00,1.58955,1.58955,1.58905,1.58905,147500000.0
2009-10-02 11:17:00,1.58905,1.58905,1.5886,1.5886,200200000.0
2009-10-02 11:18:00,1.5886,1.5887,1.5884,1.5886,180000000.0
2009-10-02 11:19:00,1.5886,1.5888,1.5886,1.58865,176400000.0
2009-10-02 11:20:00,1.58865,1.5887,1.5886,1.5887,284600000.0
2009-10-02 11:21:00,1.5887,1.58875,1.58825,1.58825,182800000.0
2009-10-02 11:22:00,1.58825,1.58825,1.5877,1.5878,434400000.0
2009-10-02 11:23:00,1.5878,1.58815,1.58765,1.58795,337500000.0
2009-10-02 11:24:00,1.58795,1.5881,1.5878,1.5878,356100000.0
2009-10-02 11:25:00,1.5878,1.58795,1.58755,1.5878,278200000.0
2009-10-02 11:26:00,1.5878,1.5879,1.5877,1.5877,224600000.0
2009-10-02 11:27:00,1.5877,1.5878,1.58765,1.58765,90200000.0
2009-10-02 11:28:00,1.58765,1.5882,1.58765,1.5881,164700000.0
2009-10-02 11:29:00,1.5881,1.5883,1.5881,1.5883,169400000.0
2009-10-02 11:30:00,1.5883,1.58845,1.588,1.58845,154100000.0
2009-10-02 11:31:00,1.58835,1.58845,1.5881,1.5881,148600000.0
2009-10-02 11:32:00,1.5882,1.58835,1.5881,1.5882,222500000.0
2009-10-02 11:33:00,1.5883,1.58885,1.58825,1.5886,212000000.0
2009-10-02 11:34:00,1.5886,1.5888,1.5885,1.58855,319000000.0
2009-10-02 11:35:00,1.5886,1.58885,1.58855,1.58875,233300000.0
2009-10-02 11:36:00,1.58875,1.58875,1.5882,1.5883,285500000.0
2009-10-02 11:37:00,1.5883,1.5887,1.58815,1.58865,456900000.0
2009-10-02 11:38:00,1.58865,1.58905,1.58865,1.58905,315700000.0
2009-10-02 11:39:00,1.5891,1.5891,1.5887,1.5887,394100000.0
2009-10-02 11:40:00,1.58865,1.5893,1.58865,1.5891,195500000.0
2009-10-02 11:41:00,1.5891,1.5894,1.589,1.58935,575200000.0
2009-10-02 11:42:00,1.58935,1.5895,1.58925,1.58935,238300000.0
2009-10-02 11:43:00,1.5894,1.59015,1.5894,1.58965,514300000.0
2009-10-02 11:44:00,1.58965,1.5897,1.5896,1.5896,206600000.0
2009-10-02 11:45:00,1.5896,1.58965,1.58945,1.58945,164900000.0
2009-10-02 11:46:00,1.58945,1.5895,1.5892,1.5894,444000000.0
2009-10-02 11:47:00,1.58945,1.58945,1.5892,1.58935,216700000.0
2009-10-02 11:48:00,1.58935,1.5895,1.5891,1.58915,264500000.0
2009-10-02 11:49:00,1.58915,1.58925,1.5883,1.5884,420300000.0
2009-10-02 11:50:00,1.5884,1.5885,1.5881,1.5881,233400000.0
2009-10-02 11:51:00,1.5881,1.5882,1.58775,1.58775,231600000.0
2009-10-02 11:52:00,1.58785,1.588,1.58745,1.58745,357000000.0
2009-10-02 11:53:00,1.58755,1.5878,1.5875,1.58775,202000000.0
2009-10-02 11:54:00,1.58775,1.58775,1.58755,1.5877,263900000.0
2009-10-02 11:55:00,1.5877,1.58795,1.5876,1.5879,205500000.0
2009-10-02 11:56:00,1.5879,1.5879,1.5877,1.58775,91100000.0
2009-10-02 11:57:00,1.58775,1.5882,1.58775,1.5882,189400000.0
2009-10-02 11:58:00,1.58825,1.58865,1.5882,1.58835,227800000.0
2009-10-02 11:59:00,1.58845,1.5886,1.5882,1.5882,121900000.0
2009-10-02 12:00:00,1.5882,1.5883,1.58805,1.58815,263800000.0
2009-10-02 12:01:00,1.5881,1.5884,1.58805,1.5884,206800000.0
2009-10-02 12:02:00,1.5884,1.5884,1.58835,1.58835,23400000.0
2009-10-02 12:03:00,1.58835,1.58845,1.5883,1.58845,111300000.0
2009-10-02 12:04:00,1.58845,1.58845,1.58835,1.58835,67200000.0
2009-10-02 12:05:00,1.5884,1.58855,1.58835,1.58835,196700000.0
2009-10-02 12:06:00,1.58835,1.58835,1.5883,1.58835,211000000.0
2009-10-02 12:07:00,1.58835,1.58845,1.5883,1.5883,130700000.0
2009-10-02 12:08:00,1.5883,1.58845,1.5883,1.58835,87100000.0
2009-10-02 12:09:00,1.58835,1.5884,1.58805,1.5881,115100000.0
2009-10-02 12:10:00,1.5881,1.5886,1.5881,1.58845,141700000.0
2009-10-02 12:11:00,1.58845,1.5886,1.5883,1.5883,89400000.0
2009-10-02 12:12:00,1.58835,1.5885,1.5882,1.5883,277000000.0
2009-10-02 12:13:00,1.5883,1.5885,1.5881,1.58815,229500000.0
2009-10-02 12:14:00,1.5881,1.5882,1.5876,1.58785,135500000.0
2009-10-02 12:15:00,1.58785,1.58785,1.58755,1.5876,115600000.0
2009-10-02 12:16:00,1.5876,1.58765,1.58755,1.5876,122200000.0
2009-10-02 12:17:00,1.5876,1.5879,1.5876,1.58785,132300000.0
2009-10-02 12:18:00,1.5879,1.5879,1.58765,1.5878,170200000.0
2009-10-02 12:19:00,1.58785,1.58795,1.5878,1.5879,78700000.0
2009-10-02 12:20:00,1.5879,1.588,1.58785,1.58795,65100000.0
2009-10-02 12:21:00,1.58795,1.58795,1.58785,1.58795,115300000.0
2009-10-02 12:22:00,1.58795,1.5881,1.5879,1.58805,55300000.0
2009-10-02 12:23:00,1.58805,1.5881,1.5877,1.5879,119800000.0
2009-10-02 12:24:00,1.58795,1.588,1.5877,1.58775,154800000.0
2009-10-02 12:25:00,1.58775,1.58795,1.5877,1.58795,121700000.0
2009-10-02 12:26:00,1.5881,1.5882,1.58795,1.5881,88700000.0
2009-10-02 12:27:00,1.5881,1.5883,1.58795,1.58805,249700000.0
2009-10-02 12:28:00,1.58805,1.58805,1.5878,1.5878,133600000.0
2009-10-02 12:29:00,1.5878,1.5879,1.58775,1.58785,178700000.0
2009-10-02 12:30:00,1.58785,1.5881,1.58785,1.5881,75600000.0
2009-10-02 12:31:00,1.5881,1.5881,1.5881,1.5881,22800000.0
2009-10-02 12:32:00,1.58805,1.58835,1.58755,1.58755,256100000.0
2009-10-02 12:33:00,1.5875,1.58765,1.5874,1.5876,163100000.0
2009-10-02 12:34:00,1.5876,1.5878,1.58735,1.58735,333200000.0
2009-10-02 12:35:00,1.5874,1.5874,1.58715,1.58725,138400000.0
2009-10-02 12:36:00,1.58725,1.5876,1.58725,1.5876,361700000.0
2009-10-02 12:37:00,1.58755,1.58765,1.58725,1.5873,197600000.0
2009-10-02 12:38:00,1.58725,1.58735,1.58615,1.58615,418000000.0
2009-10-02 12:39:00,1.58615,1.58645,1.58545,1.5862,625499999.0
2009-10-02 12:40:00,1.5862,1.5863,1.58585,1.5859,254100000.0
2009-10-02 12:41:00,1.5859,1.58635,1.5859,1.5861,163500000.0
2009-10-02 12:42:00,1.586,1.58605,1.58575,1.5859,187900000.0
2009-10-02 12:43:00,1.5858,1.5859,1.5854,1.5855,160100000.0
2009-10-02 12:44:00,1.5855,1.58555,1.5849,1.5853,330600000.0
2009-10-02 12:45:00,1.5852,1.5854,1.5848,1.58495,279500000.0
2009-10-02 12:46:00,1.5849,1.58515,1.58465,1.5847,433700000.0
2009-10-02 12:47:00,1.5847,1.58485,1.58465,1.5848,129200000.0
2009-10-02 12:48:00,1.5848,1.58545,1.58475,1.58535,190100000.0
2009-10-02 12:49:00,1.5854,1.58555,1.58515,1.58535,257200000.0
2009-10-02 12:50:00,1.58535,1.58545,1.58505,1.58515,207700000.0
2009-10-02 12:51:00,1.58515,1.58535,1.5851,1.58525,126900000.0
2009-10-02 12:52:00,1.5853,1.5853,1.5847,1.58485,325700000.0
2009-10-02 12:53:00,1.58485,1.5849,1.58435,1.58445,235000000.0
2009-10-02 12:54:00,1.58445,1.5847,1.5843,1.5846,372100000.0
2009-10-02 12:55:00,1.58465,1.5847,1.5845,1.5845,152600000.0
2009-10-02 12:56:00,1.5845,1.58475,1.5845,1.5845,251200001.0
2009-10-02 12:57:00,1.58455,1.58495,1.5845,1.5846,297300000.0
2009-10-02 12:58:00,1.5846,1.58465,1.58445,1.5845,192100000.0
2009-10-02 12:59:00,1.58455,1.5847,1.58445,1.5846,154100000.0
2009-10-02 13:00:00,1.5846,1.5846,1.58435,1.5845,197300000.0
2009-10-02 13:01:00,1.5845,1.58455,1.58435,1.58435,204200000.0
2009-10-02 13:02:00,1.5844,1.58485,1.5843,1.5848,261200000.0
2009-10-02 13:03:00,1.5848,1.58495,1.5844,1.5848,462000000.0
2009-10-02 13:04:00,1.5848,1.585,1.58465,1.5849,272100000.0
2009-10-02 13:05:00,1.5849,1.58585,1.5849,1.5857,376300000.0
2009-10-02 13:06:00,1.5857,1.5858,1.5857,1.58575,301299999.0
2009-10-02 13:07:00,1.5857,1.5859,1.5856,1.5856,314000000.0
2009-10-02 13:08:00,1.5856,1.58565,1.5855,1.58565,118100000.0
2009-10-02 13:09:00,1.58565,1.5862,1.58565,1.58615,330200000.0
2009-10-02 13:10:00,1.58615,1.58645,1.58615,1.5864,175300000.0
2009-10-02 13:11:00,1.5864,1.58655,1.58605,1.5861,221300000.0
2009-10-02 13:12:00,1.5861,1.58635,1.58605,1.5862,453600001.0
2009-10-02 13:13:00,1.58625,1.5863,1.58605,1.58605,186800000.0
2009-10-02 13:14:00,1.5861,1.58615,1.58605,1.58615,144800000.0
2009-10-02 13:15:00,1.58615,1.5866,1.58615,1.58635,328300000.0
2009-10-02 13:16:00,1.58635,1.5864,1.58635,1.5864,323400000.0
2009-10-02 13:17:00,1.5864,1.58645,1.5863,1.58645,283600000.0
2009-10-02 13:18:00,1.58645,1.5866,1.5859,1.586,357700000.0
2009-10-02 13:19:00,1.586,1.58615,1.586,1.5861,131700000.0
2009-10-02 13:20:00,1.5861,1.5861,1.58605,1.58605,84000000.0
2009-10-02 13:21:00,1.5861,1.5861,1.5859,1.58605,232900000.0
2009-10-02 13:22:00,1.58605,1.5861,1.58515,1.58515,198700000.0
2009-10-02 13:23:00,1.58515,1.58535,1.58505,1.58515,345200000.0
2009-10-02 13:24:00,1.5851,1.5852,1.58485,1.5849,192000000.0
2009-10-02 13:25:00,1.5849,1.5851,1.5849,1.58495,113300000.0
2009-10-02 13:26:00,1.5848,1.5848,1.5845,1.5848,223500000.0
2009-10-02 13:27:00,1.5848,1.585,1.5847,1.58495,194500000.0
2009-10-02 13:28:00,1.58495,1.5853,1.58495,1.58515,241800000.0
2009-10-02 13:29:00,1.58515,1.58525,1.585,1.58505,184100000.0
2009-10-02 13:30:00,1.58505,1.58505,1.5849,1.585,111600000.0
2009-10-02 13:31:00,1.58505,1.58505,1.5849,1.5849,150900000.0
2009-10-02 13:32:00,1.5849,1.585,1.5848,1.5848,133600000.0
2009-10-02 13:33:00,1.5848,1.5851,1.5848,1.5849,93900000.0
2009-10-02 13:34:00,1.5849,1.5851,1.5848,1.5848,156300000.0
2009-10-02 13:35:00,1.58495,1.58505,1.5848,1.58485,131600000.0
2009-10-02 13:36:00,1.58485,1.58505,1.58485,1.585,37600000.0
2009-10-02 13:37:00,1.58495,1.5851,1.58495,1.5851,79800000.0
2009-10-02 13:38:00,1.5851,1.5852,1.585,1.58515,90100000.0
2009-10-02 13:39:00,1.5851,1.5852,1.58475,1.58475,163600000.0
2009-10-02 13:40:00,1.5846,1.5847,1.58455,1.5846,236800000.0
2009-10-02 13:41:00,1.5846,1.58475,1.58455,1.5846,239800000.0
2009-10-02 13:42:00,1.5846,1.58475,1.5846,1.5847,301100000.0
2009-10-02 13:43:00,1.5847,1.58475,1.5845,1.58455,262600000.0
2009-10-02 13:44:00,1.58455,1.5848,1.58455,1.5847,227300000.0
2009-10-02 13:45:00,1.5847,1.5851,1.5847,1.5851,240700000.0
2009-10-02 13:46:00,1.5851,1.5853,1.585,1.5853,219300000.0
2009-10-02 13:47:00,1.5853,1.58565,1.5853,1.5854,203600000.0
2009-10-02 13:48:00,1.5854,1.58575,1.5854,1.5856,78800000.0
2009-10-02 13:49:00,1.58565,1.5859,1.5856,1.58575,132200000.0
2009-10-02 13:50:00,1.58575,1.58575,1.58565,1.58575,235800000.0
2009-10-02 13:51:00,1.5857,1.586,1.5857,1.5857,206300000.0
2009-10-02 13:52:00,1.58575,1.58615,1.58565,1.5861,263400000.0
2009-10-02 13:53:00,1.5861,1.58615,1.58585,1.586,184700000.0
2009-10-02 13:54:00,1.586,1.58605,1.58545,1.58555,157600000.0
2009-10-02 13:55:00,1.58565,1.5859,1.58545,1.58585,236700000.0
2009-10-02 13:56:00,1.58585,1.586,1.58555,1.58565,242500000.0
2009-10-02 13:57:00,1.58565,1.58575,1.58555,1.58555,91700000.0
2009-10-02 13:58:00,1.58555,1.58555,1.5851,1.58525,552900000.0
2009-10-02 13:59:00,1.58525,1.58525,1.5846,1.5846,302900000.0
2009-10-02 14:00:00,1.5846,1.5849,1.5845,1.58475,138000000.0
2009-10-02 14:01:00,1.58475,1.5851,1.58475,1.585,344100000.0
2009-10-02 14:02:00,1.58505,1.58525,1.585,1.58525,213300000.0
2009-10-02 14:03:00,1.58525,1.58555,1.5852,1.58525,442500000.0
2009-10-02 14:04:00,1.58525,1.5857,1.58525,1.58565,376500001.0
2009-10-02 14:05:00,1.58565,1.5857,1.5854,1.58555,312000000.0
2009-10-02 14:06:00,1.58555,1.5856,1.5855,1.5856,62200000.0
2009-10-02 14:07:00,1.58565,1.5857,1.5856,1.5856,53000000.0
2009-10-02 14:08:00,1.5856,1.5861,1.5856,1.58605,210800000.0
2009-10-02 14:09:00,1.58605,1.5862,1.5858,1.5858,380100000.0
2009-10-02 14:10:00,1.5858,1.58585,1.58545,1.5855,288600000.0
2009-10-02 14:11:00,1.5855,1.5858,1.5853,1.5858,103000000.0
2009-10-02 14:12:00,1.58575,1.58575,1.58565,1.5857,89500000.0
2009-10-02 14:13:00,1.5856,1.58565,1.5853,1.5854,208700000.0
2009-10-02 14:14:00,1.58535,1.58545,1.585,1.585,355900000.0
2009-10-02 14:15:00,1.585,1.58525,1.585,1.5852,174300000.0
2009-10-02 14:16:00,1.5852,1.58575,1.5852,1.5852,197400000.0
2009-10-02 14:17:00,1.58515,1.5856,1.58515,1.5855,150700000.0
2009-10-02 14:18:00,1.58555,1.5857,1.5855,1.58565,163300000.0
2009-10-02 14:19:00,1.5856,1.5857,1.5851,1.5851,304600000.0
2009-10-02 14:20:00,1.5851,1.5851,1.5844,1.5845,550000000.0
2009-10-02 14:21:00,1.58445,1.5845,1.58415,1.58415,347800000.0
2009-10-02 14:22:00,1.5842,1.5844,1.5839,1.5839,453299998.0
2009-10-02 14:23:00,1.5839,1.58445,1.5839,1.58445,409800000.0
2009-10-02 14:24:00,1.58445,1.58465,1.5844,1.58455,189100000.0
2009-10-02 14:25:00,1.58455,1.58455,1.5844,1.5844,112500000.0
2009-10-02 14:26:00,1.5844,1.5854,1.5844,1.58535,364500000.0
2009-10-02 14:27:00,1.5853,1.5856,1.5849,1.58525,380000000.0
2009-10-02 14:28:00,1.58525,1.58605,1.5852,1.58605,228500000.0
2009-10-02 14:29:00,1.58605,1.58605,1.5852,1.5856,259800000.0
2009-10-02 14:30:00,1.58515,1.58515,1.5821,1.5838,315700000.0
2009-10-02 14:31:00,1.58375,1.58575,1.5821,1.5821,520100002.0
2009-10-02 14:32:00,1.5821,1.583,1.5815,1.58165,405300000.0
2009-10-02 14:33:00,1.5817,1.582,1.5808,1.58085,553200000.0
2009-10-02 14:34:00,1.5808,1.5826,1.5803,1.58245,505900000.0
2009-10-02 14:35:00,1.58245,1.58285,1.582,1.58275,480100000.0
2009-10-02 14:36:00,1.58275,1.58325,1.58235,1.58315,576200000.0
2009-10-02 14:37:00,1.58315,1.5832,1.5827,1.5828,409500000.0
2009-10-02 14:38:00,1.5828,1.58355,1.5827,1.5827,502000000.0
2009-10-02 14:39:00,1.5827,1.5832,1.58255,1.58295,304100000.0
2009-10-02 14:40:00,1.583,1.5854,1.5829,1.58525,703899999.0
2009-10-02 14:41:00,1.58525,1.58615,1.58505,1.58575,669320000.0
2009-10-02 14:42:00,1.5857,1.5865,1.58545,1.5858,656900000.0
2009-10-02 14:43:00,1.5858,1.5858,1.5844,1.58445,663700000.0
2009-10-02 14:44:00,1.58435,1.58605,1.58435,1.5857,712400000.0
2009-10-02 14:45:00,1.5857,1.5862,1.58495,1.58495,578699999.0
2009-10-02 14:46:00,1.58495,1.5853,1.58415,1.58495,660100001.0
2009-10-02 14:47:00,1.58495,1.5853,1.58435,1.58515,497600000.0
2009-10-02 14:48:00,1.58515,1.5855,1.585,1.5852,522600000.0
2009-10-02 14:49:00,1.5852,1.5857,1.58495,1.5853,333499999.0
2009-10-02 14:50:00,1.58525,1.58545,1.58505,1.5852,453500000.0
2009-10-02 14:51:00,1.5852,1.5852,1.58435,1.58475,657400001.0
2009-10-02 14:52:00,1.5848,1.585,1.58435,1.58465,555400000.0
2009-10-02 14:53:00,1.58465,1.5855,1.5846,1.5846,676100000.0
2009-10-02 14:54:00,1.5846,1.5846,1.5835,1.5835,507900000.0
2009-10-02 14:55:00,1.5835,1.5843,1.5835,1.5841,345700000.0
2009-10-02 14:56:00,1.58405,1.5843,1.584,1.58405,267200000.0
2009-10-02 14:57:00,1.58405,1.58405,1.583,1.583,758500000.0
2009-10-02 14:58:00,1.583,1.5845,1.583,1.5843,344700000.0
2009-10-02 14:59:00,1.5843,1.58465,1.584,1.5843,425800000.0
2009-10-02 15:00:00,1.5843,1.5843,1.584,1.5842,311900000.0
2009-10-02 15:01:00,1.58415,1.58525,1.5841,1.58495,313100000.0
2009-10-02 15:02:00,1.58495,1.58595,1.58495,1.5857,407200000.0
2009-10-02 15:03:00,1.58575,1.58655,1.58555,1.58655,512600000.0
2009-10-02 15:04:00,1.58655,1.58655,1.5856,1.5861,710500002.0
2009-10-02 15:05:00,1.5861,1.58725,1.5861,1.5871,560000000.0
2009-10-02 15:06:00,1.5871,1.5872,1.5865,1.5865,516599999.0
2009-10-02 15:07:00,1.5865,1.5866,1.58615,1.58615,538300000.0
2009-10-02 15:08:00,1.58615,1.5863,1.5855,1.5859,562400000.0
2009-10-02 15:09:00,1.58585,1.586,1.58565,1.5859,395300000.0
2009-10-02 15:10:00,1.5859,1.5868,1.5859,1.5867,387000000.0
2009-10-02 15:11:00,1.5867,1.58695,1.58655,1.5867,454300000.0
2009-10-02 15:12:00,1.5867,1.5868,1.58645,1.58655,391300000.0
2009-10-02 15:13:00,1.58655,1.587,1.58635,1.58695,705699999.0
2009-10-02 15:14:00,1.58705,1.58735,1.5868,1.58735,670099999.0
2009-10-02 15:15:00,1.58735,1.58765,1.58705,1.58755,491400000.0
2009-10-02 15:16:00,1.5875,1.58795,1.5874,1.58765,604600000.0
2009-10-02 15:17:00,1.58765,1.5877,1.58725,1.5876,886899998.0
2009-10-02 15:18:00,1.5876,1.5886,1.5876,1.58785,743200000.0
2009-10-02 15:19:00,1.58785,1.588,1.5872,1.58745,390800000.0
2009-10-02 15:20:00,1.58745,1.58795,1.58745,1.5879,573100001.0
2009-10-02 15:21:00,1.5879,1.58855,1.58775,1.5878,525700000.0
2009-10-02 15:22:00,1.5878,1.5885,1.5876,1.58845,668799998.0
2009-10-02 15:23:00,1.58845,1.5895,1.5884,1.58855,522100000.0
2009-10-02 15:24:00,1.5886,1.5886,1.58805,1.58815,438100000.0
2009-10-02 15:25:00,1.5882,1.5883,1.58785,1.5882,427300000.0
2009-10-02 15:26:00,1.58815,1.58825,1.58715,1.58715,343700000.0
2009-10-02 15:27:00,1.58715,1.58765,1.58715,1.58725,557099999.0
2009-10-02 15:28:00,1.58725,1.5873,1.58695,1.58715,617300000.0
2009-10-02 15:29:00,1.5872,1.58765,1.58715,1.5876,367400000.0
2009-10-02 15:30:00,1.58755,1.58805,1.58745,1.5879,451100000.0
2009-10-02 15:31:00,1.58785,1.5884,1.5876,1.588,603700000.0
2009-10-02 15:32:00,1.588,1.58835,1.58765,1.58765,462200000.0
2009-10-02 15:33:00,1.58765,1.58765,1.587,1.58725,421500000.0
2009-10-02 15:34:00,1.58725,1.5881,1.5871,1.58805,576400001.0
2009-10-02 15:35:00,1.588,1.58935,1.5878,1.589,516600000.0
2009-10-02 15:36:00,1.58895,1.5892,1.58845,1.5892,688300000.0
2009-10-02 15:37:00,1.5892,1.59005,1.589,1.59005,610400000.0
2009-10-02 15:38:00,1.5901,1.59015,1.5888,1.5888,563800000.0
2009-10-02 15:39:00,1.5888,1.58935,1.5885,1.5891,531800000.0
2009-10-02 15:40:00,1.5891,1.5897,1.58905,1.58935,494700000.0
2009-10-02 15:41:00,1.58935,1.58935,1.5886,1.5886,568000000.0
2009-10-02 15:42:00,1.58855,1.58855,1.58825,1.5884,373200000.0
2009-10-02 15:43:00,1.5884,1.5884,1.58795,1.588,274100000.0
2009-10-02 15:44:00,1.588,1.58855,1.58795,1.5883,397100000.0
2009-10-02 15:45:00,1.5882,1.58895,1.5882,1.58885,323900000.0
2009-10-02 15:46:00,1.5888,1.5895,1.58875,1.5894,359100000.0
2009-10-02 15:47:00,1.58935,1.59,1.58935,1.5896,580100000.0
2009-10-02 15:48:00,1.5896,1.5904,1.5896,1.5903,410210000.0
2009-10-02 15:49:00,1.5903,1.5907,1.59025,1.59025,506710000.0
2009-10-02 15:50:00,1.59025,1.59075,1.58975,1.59075,570630000.0
2009-10-02 15:51:00,1.5907,1.59305,1.5907,1.59305,599719999.0
2009-10-02 15:52:00,1.5932,1.5932,1.5917,1.59205,615300000.0
2009-10-02 15:53:00,1.592,1.5927,1.59185,1.592,428700000.0
2009-10-02 15:54:00,1.592,1.59255,1.59135,1.59135,356200000.0
2009-10-02 15:55:00,1.59135,1.5917,1.59115,1.5915,331899999.0
2009-10-02 15:56:00,1.5914,1.59195,1.59095,1.5914,461500001.0
2009-10-02 15:57:00,1.5914,1.5918,1.5914,1.5917,498500000.0
2009-10-02 15:58:00,1.59165,1.59185,1.59135,1.59165,438700000.0
2009-10-02 15:59:00,1.59165,1.5923,1.59165,1.592,365200000.0
2009-10-02 16:00:00,1.592,1.5921,1.5905,1.5905,510600000.0
2009-10-02 16:01:00,1.5905,1.591,1.59,1.59055,596500000.0
2009-10-02 16:02:00,1.5907,1.59175,1.5907,1.5915,538000000.0
2009-10-02 16:03:00,1.5915,1.59355,1.5915,1.592,656600000.0
2009-10-02 16:04:00,1.592,1.59275,1.5918,1.5923,450599999.0
2009-10-02 16:05:00,1.59235,1.59235,1.5917,1.59195,471699999.0
2009-10-02 16:06:00,1.592,1.5922,1.592,1.59205,369900000.0
2009-10-02 16:07:00,1.59205,1.5923,1.5918,1.59185,389600000.0
2009-10-02 16:08:00,1.5919,1.59235,1.5916,1.5916,483700000.0
2009-10-02 16:09:00,1.59155,1.592,1.5905,1.5906,496600000.0
2009-10-02 16:10:00,1.5906,1.5916,1.5905,1.5908,422300000.0
2009-10-02 16:11:00,1.59085,1.5917,1.59085,1.59115,499500000.0
2009-10-02 16:12:00,1.59115,1.5912,1.59065,1.59075,277700000.0
2009-10-02 16:13:00,1.59075,1.5909,1.59025,1.59025,492600000.0
2009-10-02 16:14:00,1.5902,1.59025,1.58955,1.58985,483200000.0
2009-10-02 16:15:00,1.58985,1.5907,1.58985,1.59045,469900000.0
2009-10-02 16:16:00,1.59045,1.59115,1.5901,1.5901,568400000.0
2009-10-02 16:17:00,1.5901,1.5906,1.58985,1.59,505300001.0
2009-10-02 16:18:00,1.58995,1.59055,1.58975,1.58975,405300000.0
2009-10-02 16:19:00,1.58975,1.5903,1.5887,1.5889,427900000.0
2009-10-02 16:20:00,1.5889,1.58955,1.58885,1.58935,482000000.0
2009-10-02 16:21:00,1.58935,1.5901,1.589,1.5899,391899999.0
2009-10-02 16:22:00,1.58985,1.59035,1.5898,1.59005,498000000.0
2009-10-02 16:23:00,1.59005,1.59025,1.59,1.5902,419800000.0
2009-10-02 16:24:00,1.5902,1.5902,1.58985,1.58995,273300000.0
2009-10-02 16:25:00,1.59,1.59035,1.5899,1.59025,595100000.0
2009-10-02 16:26:00,1.59025,1.59055,1.5897,1.5901,492900000.0
2009-10-02 16:27:00,1.58995,1.5907,1.58985,1.5905,608500000.0
2009-10-02 16:28:00,1.5905,1.5908,1.5902,1.5906,438100001.0
2009-10-02 16:29:00,1.5906,1.5913,1.59035,1.5913,505799999.0
2009-10-02 16:30:00,1.59135,1.59165,1.5913,1.5915,593700000.0
2009-10-02 16:31:00,1.59145,1.59145,1.59055,1.5909,465200000.0
2009-10-02 16:32:00,1.5909,1.5912,1.59055,1.59095,416100001.0
2009-10-02 16:33:00,1.59095,1.59185,1.59095,1.5916,502000000.0
2009-10-02 16:34:00,1.5916,1.59245,1.5916,1.59245,442300000.0
2009-10-02 16:35:00,1.59255,1.59325,1.592,1.59325,507200000.0
2009-10-02 16:36:00,1.59325,1.59375,1.5932,1.5935,667700000.0
2009-10-02 16:37:00,1.5935,1.5935,1.5928,1.59285,396300000.0
2009-10-02 16:38:00,1.5928,1.59295,1.5927,1.59285,318500000.0
2009-10-02 16:39:00,1.5928,1.5929,1.59245,1.5925,259500000.0
2009-10-02 16:40:00,1.5925,1.5925,1.5918,1.59185,315100000.0
2009-10-02 16:41:00,1.5918,1.5918,1.5912,1.59125,284600000.0
2009-10-02 16:42:00,1.59125,1.59125,1.59085,1.591,381000000.0
2009-10-02 16:43:00,1.591,1.59105,1.59055,1.5906,370600000.0
2009-10-02 16:44:00,1.59055,1.59165,1.59055,1.5915,466500000.0
2009-10-02 16:45:00,1.5915,1.59155,1.59095,1.591,294400000.0
2009-10-02 16:46:00,1.591,1.5911,1.59055,1.5911,358000000.0
2009-10-02 16:47:00,1.5912,1.5914,1.5902,1.5902,360500000.0
2009-10-02 16:48:00,1.5902,1.59045,1.59,1.5901,312300000.0
2009-10-02 16:49:00,1.59005,1.59025,1.58995,1.5901,313100000.0
2009-10-02 16:50:00,1.59005,1.59015,1.58965,1.58985,569000000.0
2009-10-02 16:51:00,1.58985,1.58985,1.58905,1.58905,363000000.0
2009-10-02 16:52:00,1.58905,1.58935,1.589,1.58905,551000000.0
2009-10-02 16:53:00,1.58905,1.58935,1.5889,1.58935,413500000.0
2009-10-02 16:54:00,1.58935,1.5894,1.5889,1.58925,643700000.0
2009-10-02 16:55:00,1.58925,1.5896,1.5892,1.5896,212800000.0
2009-10-02 16:56:00,1.5896,1.58985,1.58905,1.5891,452500000.0
2009-10-02 16:57:00,1.58915,1.58945,1.589,1.5893,457700000.0
2009-10-02 16:58:00,1.5893,1.5897,1.58895,1.589,402700000.0
2009-10-02 16:59:00,1.58905,1.5895,1.5888,1.5894,566600000.0
2009-10-02 17:00:00,1.58935,1.58965,1.5892,1.5893,355200000.0
2009-10-02 17:01:00,1.58935,1.5901,1.5892,1.5899,373600000.0
2009-10-02 17:02:00,1.5899,1.5901,1.58935,1.58935,376200000.0
2009-10-02 17:03:00,1.58935,1.58935,1.58885,1.58885,255300000.0
2009-10-02 17:04:00,1.5888,1.5896,1.5887,1.5887,332000000.0
2009-10-02 17:05:00,1.5887,1.5891,1.5887,1.5887,408500000.0
2009-10-02 17:06:00,1.58865,1.58915,1.5886,1.5891,538500000.0
2009-10-02 17:07:00,1.5891,1.58985,1.58905,1.5897,455800000.0
2009-10-02 17:08:00,1.5897,1.58985,1.5894,1.58965,428900000.0
2009-10-02 17:09:00,1.58965,1.5897,1.5886,1.58865,587600000.0
2009-10-02 17:10:00,1.58875,1.58915,1.58875,1.58915,295400000.0
2009-10-02 17:11:00,1.5892,1.5895,1.58905,1.5892,303400000.0
2009-10-02 17:12:00,1.58915,1.5892,1.5886,1.5886,468300000.0
2009-10-02 17:13:00,1.5886,1.5893,1.58845,1.5893,303500000.0
2009-10-02 17:14:00,1.5894,1.5895,1.58855,1.5887,461300000.0
2009-10-02 17:15:00,1.58865,1.58925,1.58865,1.5889,295700000.0
2009-10-02 17:16:00,1.589,1.58925,1.58885,1.589,281200000.0
2009-10-02 17:17:00,1.58905,1.58925,1.58875,1.58875,301700000.0
2009-10-02 17:18:00,1.58885,1.58915,1.58855,1.58885,463199999.0
2009-10-02 17:19:00,1.58885,1.58895,1.5885,1.58865,311300000.0
2009-10-02 17:20:00,1.5886,1.58865,1.5883,1.58855,459899999.0
2009-10-02 17:21:00,1.58855,1.58855,1.588,1.58805,462099997.0
2009-10-02 17:22:00,1.58815,1.58885,1.588,1.5887,415800000.0
2009-10-02 17:23:00,1.5887,1.58925,1.5885,1.58905,522600000.0
2009-10-02 17:24:00,1.58905,1.5892,1.58875,1.5892,312600000.0
2009-10-02 17:25:00,1.58925,1.5908,1.58925,1.5901,456700000.0
2009-10-02 17:26:00,1.59015,1.59045,1.5897,1.58985,283700000.0
2009-10-02 17:27:00,1.58975,1.59015,1.5896,1.59005,219500000.0
2009-10-02 17:28:00,1.59005,1.5901,1.58965,1.58975,190500000.0
2009-10-02 17:29:00,1.58975,1.5901,1.5896,1.5901,297200001.0
2009-10-02 17:30:00,1.5901,1.59095,1.5901,1.59095,534300000.0
2009-10-02 17:31:00,1.59095,1.5915,1.59085,1.59095,518200001.0
2009-10-02 17:32:00,1.591,1.591,1.5907,1.5907,239500000.0
2009-10-02 17:33:00,1.59065,1.5908,1.59035,1.5905,297500000.0
2009-10-02 17:34:00,1.5905,1.59055,1.58975,1.5901,334600000.0
2009-10-02 17:35:00,1.5901,1.59015,1.5893,1.58985,272800000.0
2009-10-02 17:36:00,1.58985,1.59005,1.5894,1.58945,316500000.0
2009-10-02 17:37:00,1.58945,1.58975,1.58925,1.58945,342100000.0
2009-10-02 17:38:00,1.58945,1.58945,1.58865,1.589,379200000.0
2009-10-02 17:39:00,1.58905,1.58905,1.5888,1.5888,350100000.0
2009-10-02 17:40:00,1.58875,1.58875,1.58815,1.5883,321500000.0
2009-10-02 17:41:00,1.5883,1.58855,1.5879,1.58805,317700000.0
2009-10-02 17:42:00,1.588,1.58805,1.58745,1.58785,523000000.0
2009-10-02 17:43:00,1.58785,1.58785,1.5872,1.5872,362700000.0
2009-10-02 17:44:00,1.5872,1.58745,1.58715,1.58715,452200000.0
2009-10-02 17:45:00,1.58715,1.5875,1.58675,1.5868,240500000.0
2009-10-02 17:46:00,1.58685,1.58705,1.5868,1.587,229000000.0
2009-10-02 17:47:00,1.587,1.587,1.5867,1.5868,222500000.0
2009-10-02 17:48:00,1.5867,1.5869,1.5859,1.58605,405300000.0
2009-10-02 17:49:00,1.58605,1.5866,1.58605,1.5866,238300000.0
2009-10-02 17:50:00,1.5866,1.5869,1.5865,1.5865,349000000.0
2009-10-02 17:51:00,1.58645,1.58695,1.58645,1.58695,278900000.0
2009-10-02 17:52:00,1.58695,1.58695,1.5865,1.58685,191700000.0
2009-10-02 17:53:00,1.58685,1.58685,1.58645,1.5865,249100000.0
2009-10-02 17:54:00,1.5865,1.5871,1.5865,1.58705,364700000.0
2009-10-02 17:55:00,1.58705,1.58755,1.5867,1.58725,523700000.0
2009-10-02 17:56:00,1.58725,1.58725,1.587,1.5871,263000000.0
2009-10-02 17:57:00,1.5871,1.58765,1.5871,1.5875,368300000.0
2009-10-02 17:58:00,1.5875,1.5878,1.5872,1.58725,201300000.0
2009-10-02 17:59:00,1.58725,1.5876,1.587,1.5875,357600000.0
2009-10-02 18:00:00,1.5875,1.58815,1.5875,1.58805,566800000.0
2009-10-02 18:01:00,1.58805,1.58855,1.58785,1.5885,553600001.0
2009-10-02 18:02:00,1.5885,1.5885,1.5883,1.5883,210400000.0
2009-10-02 18:03:00,1.5883,1.58875,1.5882,1.5886,279800000.0
2009-10-02 18:04:00,1.5886,1.58895,1.58845,1.58885,511900002.0
2009-10-02 18:05:00,1.5889,1.58895,1.5885,1.5887,396800000.0
2009-10-02 18:06:00,1.5887,1.5889,1.58855,1.58865,221600000.0
2009-10-02 18:07:00,1.5887,1.5893,1.58855,1.5892,505100000.0
2009-10-02 18:08:00,1.5892,1.5897,1.58895,1.5897,418900000.0
2009-10-02 18:09:00,1.5897,1.5897,1.5888,1.58905,413900000.0
2009-10-02 18:10:00,1.5891,1.58935,1.5888,1.58935,371600000.0
2009-10-02 18:11:00,1.5894,1.5894,1.58875,1.58885,435200000.0
2009-10-02 18:12:00,1.58885,1.58885,1.5883,1.5884,396900000.0
2009-10-02 18:13:00,1.58845,1.5885,1.588,1.58805,276800001.0
2009-10-02 18:14:00,1.58805,1.58815,1.58765,1.58785,306100000.0
2009-10-02 18:15:00,1.58785,1.588,1.58775,1.588,220900000.0
2009-10-02 18:16:00,1.58805,1.58845,1.588,1.5884,271700000.0
2009-10-02 18:17:00,1.5884,1.5888,1.5884,1.5888,304800002.0
2009-10-02 18:18:00,1.5888,1.58895,1.5888,1.5889,106900000.0
2009-10-02 18:19:00,1.5889,1.5892,1.5887,1.58905,366000001.0
2009-10-02 18:20:00,1.58905,1.5892,1.58875,1.5888,435200001.0
2009-10-02 18:21:00,1.5888,1.58895,1.58845,1.58855,323000000.0
2009-10-02 18:22:00,1.5886,1.5888,1.5884,1.5885,245800000.0
2009-10-02 18:23:00,1.5885,1.5888,1.5885,1.5888,306899999.0
2009-10-02 18:24:00,1.5888,1.5888,1.58845,1.58865,241700000.0
2009-10-02 18:25:00,1.58865,1.58875,1.5885,1.58875,177700000.0
2009-10-02 18:26:00,1.58875,1.58875,1.5885,1.5886,242100000.0
2009-10-02 18:27:00,1.5886,1.5891,1.5886,1.589,217200000.0
2009-10-02 18:28:00,1.589,1.58915,1.589,1.58905,324800000.0
2009-10-02 18:29:00,1.58905,1.58965,1.589,1.58965,296800000.0
2009-10-02 18:30:00,1.58965,1.59035,1.58935,1.5903,460300000.0
2009-10-02 18:31:00,1.5903,1.5906,1.59015,1.5902,263300000.0
2009-10-02 18:32:00,1.5902,1.5906,1.5902,1.5906,189800000.0
2009-10-02 18:33:00,1.5905,1.5907,1.59005,1.59025,459700000.0
2009-10-02 18:34:00,1.59025,1.59025,1.5898,1.5899,262600000.0
2009-10-02 18:35:00,1.5899,1.5899,1.5897,1.58985,214800000.0
2009-10-02 18:36:00,1.5899,1.5899,1.58945,1.5897,276500000.0
2009-10-02 18:37:00,1.58965,1.58965,1.58955,1.58965,140700000.0
2009-10-02 18:38:00,1.58965,1.5899,1.58965,1.58975,102800000.0
2009-10-02 18:39:00,1.58975,1.58975,1.5896,1.5897,190100000.0
2009-10-02 18:40:00,1.5897,1.5902,1.5897,1.5902,262000000.0
2009-10-02 18:41:00,1.5902,1.59025,1.5899,1.59,257600000.0
2009-10-02 18:42:00,1.59005,1.59015,1.58995,1.58995,191500000.0
2009-10-02 18:43:00,1.58995,1.58995,1.5894,1.5894,364600000.0
2009-10-02 18:44:00,1.5894,1.58945,1.5891,1.58915,234500000.0
2009-10-02 18:45:00,1.58915,1.58915,1.58895,1.58905,280700000.0
2009-10-02 18:46:00,1.58905,1.58915,1.58905,1.5891,125600000.0
2009-10-02 18:47:00,1.5891,1.58925,1.58905,1.58915,239900000.0
2009-10-02 18:48:00,1.5891,1.5892,1.58905,1.58915,124200000.0
2009-10-02 18:49:00,1.58915,1.58915,1.58895,1.589,146300000.0
2009-10-02 18:50:00,1.58895,1.58935,1.58895,1.5893,409600001.0
2009-10-02 18:51:00,1.5893,1.58945,1.5893,1.58935,117600000.0
2009-10-02 18:52:00,1.58935,1.5894,1.5893,1.5894,100000000.0
2009-10-02 18:53:00,1.5894,1.5894,1.58905,1.5891,72800000.0
2009-10-02 18:54:00,1.5891,1.5893,1.58895,1.58895,247200000.0
2009-10-02 18:55:00,1.58895,1.58905,1.5889,1.58895,256900000.0
2009-10-02 18:56:00,1.589,1.58905,1.5889,1.589,82300000.0
2009-10-02 18:57:00,1.589,1.58925,1.58895,1.589,215700000.0
2009-10-02 18:58:00,1.589,1.58915,1.5889,1.589,194700000.0
2009-10-02 18:59:00,1.589,1.5895,1.589,1.5892,301200000.0
2009-10-02 19:00:00,1.58925,1.5894,1.5889,1.5893,221100000.0
2009-10-02 19:01:00,1.58925,1.5894,1.5892,1.5894,134800000.0
2009-10-02 19:02:00,1.5894,1.5897,1.5894,1.5896,168000000.0
2009-10-02 19:03:00,1.5896,1.5898,1.58945,1.5896,322500000.0
2009-10-02 19:04:00,1.5896,1.59005,1.58925,1.5898,274600000.0
2009-10-02 19:05:00,1.5898,1.5906,1.5898,1.5903,283700000.0
2009-10-02 19:06:00,1.5903,1.5906,1.5903,1.5904,335000000.0
2009-10-02 19:07:00,1.5904,1.59085,1.5904,1.59085,100100000.0
2009-10-02 19:08:00,1.59085,1.59135,1.59085,1.5911,224600000.0
2009-10-02 19:09:00,1.5911,1.59125,1.59095,1.59095,253000000.0
2009-10-02 19:10:00,1.59095,1.59105,1.59075,1.59105,461400003.0
2009-10-02 19:11:00,1.59115,1.59175,1.59115,1.59175,420099999.0
2009-10-02 19:12:00,1.59175,1.59265,1.5917,1.59265,437200000.0
2009-10-02 19:13:00,1.59265,1.5929,1.5926,1.5926,209900000.0
2009-10-02 19:14:00,1.5926,1.59265,1.59235,1.59235,189200000.0
2009-10-02 19:15:00,1.5924,1.5927,1.59235,1.59255,130100000.0
2009-10-02 19:16:00,1.59255,1.5926,1.59225,1.59235,211900000.0
2009-10-02 19:17:00,1.59235,1.59235,1.59205,1.5921,217800000.0
2009-10-02 19:18:00,1.5921,1.5925,1.5919,1.5924,361899999.0
2009-10-02 19:19:00,1.5924,1.5924,1.5921,1.5921,121200000.0
2009-10-02 19:20:00,1.5922,1.5922,1.592,1.5921,87800000.0
2009-10-02 19:21:00,1.5921,1.5922,1.592,1.59215,64800000.0
2009-10-02 19:22:00,1.59215,1.59215,1.59205,1.59205,59200000.0
2009-10-02 19:23:00,1.59205,1.5921,1.592,1.59205,113800000.0
2009-10-02 19:24:00,1.59205,1.5922,1.5919,1.5922,141700001.0
2009-10-02 19:25:00,1.5922,1.5925,1.59215,1.5924,186700000.0
2009-10-02 19:26:00,1.5924,1.59255,1.5924,1.5925,183400000.0
2009-10-02 19:27:00,1.59245,1.59255,1.59245,1.5925,127600000.0
2009-10-02 19:28:00,1.5925,1.59285,1.5925,1.59275,117800000.0
2009-10-02 19:29:00,1.59275,1.59275,1.59265,1.5927,64600000.0
2009-10-02 19:30:00,1.5927,1.5929,1.5927,1.59275,123900000.0
2009-10-02 19:31:00,1.59275,1.5931,1.59275,1.5931,178000001.0
2009-10-02 19:32:00,1.5931,1.5937,1.5931,1.59365,414500000.0
2009-10-02 19:33:00,1.59365,1.59365,1.59355,1.59355,152200001.0
2009-10-02 19:34:00,1.59345,1.5936,1.59345,1.5935,125899999.0
2009-10-02 19:35:00,1.5935,1.5936,1.59315,1.59315,262000001.0
2009-10-02 19:36:00,1.5931,1.5931,1.5927,1.59275,256599999.0
2009-10-02 19:37:00,1.5928,1.593,1.5926,1.59265,245800001.0
2009-10-02 19:38:00,1.59265,1.59265,1.5922,1.5922,109400000.0
2009-10-02 19:39:00,1.5922,1.59225,1.59195,1.5921,163800000.0
2009-10-02 19:40:00,1.5921,1.59215,1.59185,1.59205,172600000.0
2009-10-02 19:41:00,1.592,1.5921,1.59195,1.59205,180600000.0
2009-10-02 19:42:00,1.59205,1.59215,1.59175,1.59215,213200000.0
2009-10-02 19:43:00,1.59225,1.5926,1.59215,1.5925,349900000.0
2009-10-02 19:44:00,1.5925,1.5933,1.5924,1.593,273100000.0
2009-10-02 19:45:00,1.593,1.59315,1.59275,1.5929,361200000.0
2009-10-02 19:46:00,1.5929,1.593,1.5928,1.593,235900002.0
2009-10-02 19:47:00,1.593,1.59365,1.593,1.59355,283100000.0
2009-10-02 19:48:00,1.59355,1.5937,1.5935,1.5937,292800000.0
2009-10-02 19:49:00,1.5937,1.59435,1.5937,1.5942,412100000.0
2009-10-02 19:50:00,1.5942,1.59455,1.59405,1.59445,570400005.0
2009-10-02 19:51:00,1.59445,1.59545,1.59445,1.5948,626500000.0
2009-10-02 19:52:00,1.5948,1.5952,1.5946,1.59515,361599999.0
2009-10-02 19:53:00,1.59525,1.59525,1.59485,1.59485,211800000.0
2009-10-02 19:54:00,1.59485,1.59485,1.5942,1.59435,234400000.0
2009-10-02 19:55:00,1.59435,1.59485,1.59435,1.59485,193700000.0
2009-10-02 19:56:00,1.5948,1.59495,1.59435,1.5944,485200000.0
2009-10-02 19:57:00,1.5944,1.59455,1.59415,1.5942,236300000.0
2009-10-02 19:58:00,1.59425,1.5943,1.59405,1.59415,180100000.0
2009-10-02 19:59:00,1.59415,1.59415,1.59405,1.5941,103000000.0
2009-10-02 20:00:00,1.5941,1.5941,1.5936,1.5936,102600000.0
2009-10-02 20:01:00,1.5936,1.5936,1.5927,1.5928,343399999.0
2009-10-02 20:02:00,1.5928,1.59305,1.5927,1.59275,146400000.0
2009-10-02 20:03:00,1.59275,1.5928,1.5927,1.5928,119900000.0
2009-10-02 20:04:00,1.5928,1.5931,1.5928,1.5931,194500000.0
2009-10-02 20:05:00,1.5931,1.5936,1.5931,1.5936,137500000.0
2009-10-02 20:06:00,1.5936,1.594,1.5936,1.5937,168400001.0
2009-10-02 20:07:00,1.5937,1.59375,1.59315,1.59315,113900000.0
2009-10-02 20:08:00,1.59315,1.59325,1.59315,1.5932,124800000.0
2009-10-02 20:09:00,1.5932,1.59355,1.5931,1.5931,218400000.0
2009-10-02 20:10:00,1.5931,1.59315,1.5928,1.593,389700000.0
2009-10-02 20:11:00,1.593,1.59305,1.59285,1.59305,105900000.0
2009-10-02 20:12:00,1.59305,1.5934,1.59305,1.5932,119600000.0
2009-10-02 20:13:00,1.5932,1.59345,1.5929,1.5929,112000000.0
2009-10-02 20:14:00,1.5929,1.5929,1.59265,1.59275,139100000.0
2009-10-02 20:15:00,1.59275,1.593,1.5927,1.59275,72600000.0
2009-10-02 20:16:00,1.59275,1.59295,1.59275,1.59295,102600000.0
2009-10-02 20:17:00,1.593,1.593,1.59285,1.59285,43700000.0
2009-10-02 20:18:00,1.59285,1.59305,1.59285,1.59305,157500000.0
2009-10-02 20:19:00,1.59305,1.59335,1.593,1.59305,296300000.0
2009-10-02 20:20:00,1.59305,1.59355,1.59305,1.59325,229000000.0
2009-10-02 20:21:00,1.59325,1.59325,1.59295,1.593,112140000.0
2009-10-02 20:22:00,1.593,1.593,1.5929,1.59295,17600000.0
2009-10-02 20:23:00,1.59295,1.59315,1.59295,1.593,62900000.0
2009-10-02 20:24:00,1.593,1.593,1.5929,1.5929,45200000.0
2009-10-02 20:25:00,1.5929,1.5931,1.5929,1.5929,87100000.0
2009-10-02 20:26:00,1.5929,1.59315,1.5929,1.5929,227100000.0
2009-10-02 20:27:00,1.5929,1.593,1.5929,1.59295,293300001.0
2009-10-02 20:28:00,1.59295,1.593,1.59285,1.593,59100000.0
2009-10-02 20:29:00,1.593,1.593,1.59295,1.59295,120200001.0
2009-10-02 20:30:00,1.59295,1.59305,1.5929,1.593,150400000.0
2009-10-02 20:31:00,1.593,1.59305,1.59285,1.593,120899999.0
2009-10-02 20:32:00,1.593,1.5932,1.59295,1.59295,139000000.0
2009-10-02 20:33:00,1.59295,1.59295,1.59285,1.59285,67000000.0
2009-10-02 20:34:00,1.59285,1.59315,1.59285,1.59315,97200000.0
2009-10-02 20:35:00,1.59315,1.5936,1.59315,1.59335,185000000.0
2009-10-02 20:36:00,1.5934,1.5937,1.5934,1.5937,61000000.0
2009-10-02 20:37:00,1.59365,1.5938,1.59355,1.5936,259700000.0
2009-10-02 20:38:00,1.59355,1.5936,1.59355,1.5936,70300000.0
2009-10-02 20:39:00,1.5936,1.5936,1.5933,1.5934,167600001.0
2009-10-02 20:40:00,1.5934,1.5934,1.5929,1.593,193299999.0
2009-10-02 20:41:00,1.593,1.593,1.59295,1.59295,54800000.0
2009-10-02 20:42:00,1.5929,1.5929,1.5924,1.59265,337500000.0
2009-10-02 20:43:00,1.59265,1.59265,1.5926,1.5926,50400000.0
2009-10-02 20:44:00,1.5925,1.5928,1.5925,1.5928,178400001.0
2009-10-02 20:45:00,1.59275,1.59285,1.5927,1.59285,82000000.0
2009-10-02 20:46:00,1.5928,1.593,1.5928,1.5928,113600000.0
2009-10-02 20:47:00,1.5928,1.5928,1.59265,1.59265,26000000.0
2009-10-02 20:48:00,1.59265,1.59285,1.5926,1.5926,141200000.0
2009-10-02 20:49:00,1.5926,1.5927,1.5926,1.5926,38400000.0
2009-10-02 20:50:00,1.5926,1.5926,1.59255,1.59255,47200000.0
2009-10-02 20:51:00,1.59255,1.5927,1.5924,1.5926,293300000.0
2009-10-02 20:52:00,1.59255,1.593,1.59255,1.5929,194300000.0
2009-10-02 20:53:00,1.59295,1.59295,1.5924,1.5924,172900000.0
2009-10-02 20:54:00,1.5924,1.59245,1.5924,1.59245,151500000.0
2009-10-02 20:55:00,1.59245,1.59255,1.5923,1.5923,163100000.0
2009-10-02 20:56:00,1.5923,1.59235,1.5923,1.5923,94000000.0
2009-10-02 20:57:00,1.5923,1.59245,1.59175,1.592,225800000.0
2009-10-02 20:58:00,1.592,1.592,1.5919,1.5919,167400000.0
2009-10-02 20:59:00,1.5919,1.5919,1.5913,1.5918,232500000.0
2009-10-02 21:00:00,1.5918,1.59195,1.59165,1.59165,273400000.0
2009-10-02 21:01:00,1.59165,1.59185,1.59115,1.5912,203300000.0
2009-10-02 21:02:00,1.5912,1.59125,1.5908,1.5908,114200000.0
2009-10-02 21:03:00,1.5908,1.59115,1.59075,1.59085,125500000.0
2009-10-02 21:04:00,1.59085,1.59195,1.59085,1.59185,284000000.0
2009-10-02 21:05:00,1.59185,1.59185,1.59165,1.59165,131000000.0
2009-10-02 21:06:00,1.59165,1.5917,1.5915,1.59155,107000000.0
2009-10-02 21:07:00,1.5917,1.5917,1.59155,1.59155,141600000.0
2009-10-02 21:08:00,1.5916,1.59195,1.5916,1.5918,112000000.0
2009-10-02 21:09:00,1.59185,1.59185,1.59175,1.5918,55400000.0
2009-10-02 21:10:00,1.59185,1.59185,1.59165,1.59165,105200000.0
2009-10-02 21:11:00,1.59165,1.59185,1.59165,1.59185,61100000.0
2009-10-02 21:12:00,1.5918,1.59185,1.59175,1.5918,49200000.0
2009-10-02 21:13:00,1.5918,1.59185,1.59165,1.59165,96600000.0
2009-10-02 21:14:00,1.59165,1.59165,1.5916,1.5916,33800000.0
2009-10-02 21:15:00,1.5917,1.59175,1.59155,1.59165,108000000.0
2009-10-02 21:16:00,1.59165,1.59165,1.59105,1.59105,204000000.0
2009-10-02 21:17:00,1.591,1.591,1.5907,1.59075,181400000.0
2009-10-02 21:18:00,1.5908,1.59095,1.5905,1.5908,224200000.0
2009-10-02 21:19:00,1.5908,1.59125,1.5908,1.59125,106700000.0
2009-10-02 21:20:00,1.59125,1.5916,1.59125,1.59155,171900000.0
2009-10-02 21:21:00,1.59155,1.59155,1.59145,1.59145,148800000.0
2009-10-02 21:22:00,1.59145,1.59155,1.59145,1.59155,67100000.0
2009-10-02 21:23:00,1.59155,1.59175,1.59145,1.59145,276700000.0
2009-10-02 21:24:00,1.59145,1.5915,1.59125,1.59125,114700000.0
2009-10-02 21:25:00,1.5912,1.5914,1.5912,1.5914,92100000.0
2009-10-02 21:26:00,1.59145,1.59165,1.59135,1.5914,184500000.0
2009-10-02 21:27:00,1.5914,1.5914,1.5913,1.5914,182500000.0
2009-10-02 21:28:00,1.59135,1.5914,1.5913,1.59135,86800000.0
2009-10-02 21:29:00,1.5913,1.59135,1.5913,1.59135,57600000.0
2009-10-02 21:30:00,1.59135,1.59135,1.5913,1.5913,11400000.0
2009-10-02 21:31:00,1.5913,1.59155,1.59125,1.59155,172100000.0
2009-10-02 21:32:00,1.59155,1.5917,1.59145,1.5917,166100000.0
2009-10-02 21:33:00,1.5917,1.5917,1.5916,1.59165,67300000.0
2009-10-02 21:34:00,1.59165,1.59195,1.59165,1.5919,73600000.0
2009-10-02 21:35:00,1.59185,1.59205,1.59175,1.59205,131600000.0
2009-10-02 21:36:00,1.59205,1.59205,1.59165,1.59175,71700000.0
2009-10-02 21:37:00,1.5917,1.592,1.5917,1.5917,118300000.0
2009-10-02 21:38:00,1.59165,1.59175,1.5916,1.59175,78400000.0
2009-10-02 21:39:00,1.59175,1.592,1.59175,1.59195,201800000.0
2009-10-02 21:40:00,1.59195,1.592,1.59195,1.59195,43800000.0
2009-10-02 21:41:00,1.5921,1.59225,1.592,1.5921,131300000.0
2009-10-02 21:42:00,1.5921,1.59235,1.5921,1.59225,179200000.0
2009-10-02 21:43:00,1.59225,1.59225,1.59215,1.59215,54100000.0
2009-10-02 21:44:00,1.5922,1.5922,1.59205,1.59205,25000000.0
2009-10-02 21:45:00,1.59205,1.5921,1.59205,1.59205,47400000.0
2009-10-02 21:46:00,1.5921,1.5922,1.592,1.59205,129400000.0
2009-10-02 21:47:00,1.59215,1.5923,1.5921,1.5921,79600000.0
2009-10-02 21:48:00,1.59215,1.59215,1.59165,1.5917,55000000.0
2009-10-02 21:49:00,1.5917,1.59185,1.59165,1.59165,37900000.0
2009-10-02 21:50:00,1.59165,1.59175,1.5915,1.5916,56500000.0
2009-10-02 21:51:00,1.5914,1.5916,1.591,1.591,79000000.0
2009-10-02 21:52:00,1.591,1.591,1.5908,1.5908,56800000.0
2009-10-02 21:53:00,1.5908,1.5908,1.59065,1.5907,50900000.0
2009-10-02 21:54:00,1.5907,1.5911,1.59065,1.5911,124100000.0
2009-10-02 21:55:00,1.59105,1.59105,1.5909,1.59095,143700000.0
2009-10-02 21:56:00,1.59095,1.59105,1.5909,1.5909,143200000.0
2009-10-02 21:57:00,1.5909,1.59095,1.59085,1.5909,130600000.0
2009-10-02 21:58:00,1.59085,1.59085,1.5908,1.59085,59200000.0
2009-10-02 21:59:00,1.59085,1.5912,1.59085,1.5911,102550000.0
2009-10-02 22:00:00,1.5911,1.5913,1.5911,1.5912,124800000.0
2009-10-02 22:01:00,1.59135,1.5917,1.5913,1.5916,111200000.0
2009-10-02 22:02:00,1.5916,1.5916,1.59155,1.59155,43400000.0
2009-10-02 22:03:00,1.59155,1.5917,1.5913,1.5917,61400000.0
2009-10-02 22:04:00,1.5917,1.5917,1.59145,1.5915,43100000.0
2009-10-02 22:05:00,1.59145,1.59165,1.59145,1.59165,36500000.0
2009-10-02 22:06:00,1.5915,1.59165,1.5915,1.59165,21600000.0
2009-10-02 22:07:00,1.59165,1.59185,1.59165,1.5918,28100000.0
2009-10-02 22:08:00,1.5918,1.59185,1.5916,1.5916,48200000.0
2009-10-02 22:09:00,1.5916,1.59175,1.5916,1.59175,34900000.0
2009-10-02 22:10:00,1.5917,1.59205,1.5917,1.592,140200000.0
2009-10-02 22:11:00,1.592,1.59205,1.59195,1.592,35100000.0
2009-10-02 22:12:00,1.59205,1.5922,1.59195,1.59215,51300000.0
2009-10-02 22:13:00,1.5922,1.59225,1.59215,1.59215,30400000.0
2009-10-02 22:14:00,1.59215,1.59255,1.59215,1.5925,95400000.0
2009-10-02 22:15:00,1.59235,1.5925,1.59235,1.59245,72900000.0
2009-10-02 22:16:00,1.59245,1.59245,1.59245,1.59245,11200000.0
2009-10-02 22:17:00,1.59245,1.593,1.59245,1.59295,107100000.0
2009-10-02 22:18:00,1.59295,1.5931,1.59295,1.5931,44800000.0
2009-10-02 22:19:00,1.5931,1.5932,1.5929,1.59315,149400000.0
2009-10-02 22:20:00,1.5932,1.5937,1.5932,1.59335,67900000.0
2009-10-02 22:21:00,1.59335,1.5934,1.5933,1.59335,27200000.0
2009-10-02 22:22:00,1.59345,1.594,1.59345,1.5936,168900000.0
2009-10-02 22:23:00,1.59365,1.59365,1.59325,1.59325,201600000.0
2009-10-02 22:24:00,1.59325,1.59325,1.5928,1.5929,172500000.0
2009-10-02 22:25:00,1.5929,1.59305,1.59285,1.59295,61900000.0
2009-10-02 22:26:00,1.59295,1.593,1.59285,1.593,73600000.0
2009-10-02 22:27:00,1.59295,1.59295,1.59285,1.59285,28600000.0
2009-10-02 22:28:00,1.59285,1.59295,1.5928,1.59295,138100000.0
2009-10-02 22:29:00,1.5929,1.59295,1.5928,1.59295,74100000.0
2009-10-02 22:30:00,1.5931,1.594,1.5931,1.594,152700000.0
2009-10-02 22:31:00,1.594,1.59405,1.5939,1.59405,149200000.0
2009-10-02 22:32:00,1.59405,1.59405,1.594,1.59405,31600000.0
2009-10-02 22:33:00,1.59405,1.59405,1.59405,1.59405,65000000.0
2009-10-02 22:34:00,1.59405,1.5941,1.59405,1.5941,35300000.0
2009-10-02 22:35:00,1.5941,1.5941,1.5941,1.5941,19400000.0
2009-10-02 22:36:00,1.59415,1.5942,1.5941,1.59415,18400000.0
2009-10-02 22:37:00,1.59415,1.59415,1.59405,1.5941,27600000.0
2009-10-02 22:38:00,1.5941,1.5941,1.59395,1.594,73500000.0
2009-10-02 22:39:00,1.594,1.5943,1.594,1.59415,32200000.0
2009-10-02 22:40:00,1.59415,1.59445,1.59415,1.59445,107500000.0
2009-10-02 22:41:00,1.59445,1.59445,1.59435,1.59435,43300000.0
2009-10-02 22:42:00,1.59435,1.59435,1.5943,1.59435,27300000.0
2009-10-02 22:43:00,1.59435,1.59435,1.5942,1.59425,82800000.0
2009-10-02 22:44:00,1.59425,1.59435,1.59415,1.5943,84100000.0
2009-10-02 22:45:00,1.5943,1.5943,1.5942,1.59425,64800000.0
2009-10-02 22:46:00,1.5942,1.5942,1.5942,1.5942,67800000.0
2009-10-02 22:47:00,1.5942,1.5943,1.59415,1.59415,106100000.0
2009-10-02 22:48:00,1.59415,1.59425,1.59395,1.59425,96900000.0
2009-10-02 22:49:00,1.5942,1.59425,1.5942,1.59425,54000000.0
2009-10-02 22:50:00,1.59425,1.5945,1.5942,1.5944,85800000.0
2009-10-02 22:51:00,1.5944,1.5944,1.59435,1.59435,27600000.0
2009-10-02 22:52:00,1.59435,1.59435,1.59425,1.59425,29100000.0
2009-10-02 22:53:00,1.59425,1.5943,1.5942,1.59425,32000000.0
2009-10-02 22:54:00,1.5942,1.5944,1.59415,1.5944,85600000.0
2009-10-02 22:55:00,1.5944,1.59445,1.5942,1.59425,32500000.0
2009-10-02 22:56:00,1.59425,1.59425,1.5941,1.59415,30800000.0
2009-10-02 22:57:00,1.59415,1.5942,1.59405,1.5942,49900000.0
2009-10-02 22:58:00,1.5942,1.59425,1.59415,1.59425,36900000.0
2009-10-02 22:59:00,1.59425,1.59475,1.59425,1.59475,14000000.0
2009-10-05 00:00:00,1.59267,1.59267,1.59237,1.59237,53200000.0
2009-10-05 00:01:00,1.5924,1.59249,1.59221,1.59224,53200000.0
2009-10-05 00:02:00,1.59238,1.59254,1.59238,1.59251,53200000.0
2009-10-05 00:03:00,1.59249,1.59254,1.59238,1.59252,53200000.0
2009-10-05 00:04:00,1.59246,1.59284,1.59246,1.59283,53200000.0
2009-10-05 00:05:00,1.59287,1.59288,1.59248,1.59248,53200000.0
2009-10-05 00:06:00,1.59247,1.59247,1.59243,1.59245,53200000.0
2009-10-05 00:07:00,1.59272,1.59282,1.59267,1.59277,53200000.0
2009-10-05 00:08:00,1.59278,1.59281,1.5927,1.59274,53200000.0
2009-10-05 00:09:00,1.59275,1.59284,1.5926,1.59274,53200000.0
2009-10-05 00:10:00,1.59277,1.59287,1.59272,1.59287,53200000.0
2009-10-05 00:11:00,1.59278,1.59291,1.59272,1.59284,53200000.0
2009-10-05 00:12:00,1.59283,1.59285,1.59273,1.59274,53200000.0
2009-10-05 00:13:00,1.59275,1.59291,1.59269,1.59291,53200000.0
2009-10-05 00:14:00,1.59279,1.59299,1.59272,1.59299,53200000.0
2009-10-05 00:15:00,1.59304,1.5931,1.59247,1.59263,53200000.0
2009-10-05 00:16:00,1.59275,1.59281,1.59272,1.59281,53200000.0
2009-10-05 00:17:00,1.5928,1.59286,1.59277,1.59277,53200000.0
2009-10-05 00:18:00,1.59276,1.59278,1.59274,1.59278,53200000.0
2009-10-05 00:19:00,1.5928,1.59284,1.5928,1.59283,53200000.0
2009-10-05 00:20:00,1.59282,1.59282,1.59274,1.59279,53200000.0
2009-10-05 00:21:00,1.59278,1.59278,1.59271,1.59275,53200000.0
2009-10-05 00:22:00,1.59274,1.59282,1.59252,1.59256,53200000.0
2009-10-05 00:23:00,1.59257,1.59286,1.59255,1.59286,53200000.0
2009-10-05 00:24:00,1.59287,1.5931,1.59285,1.59309,53200000.0
2009-10-05 00:25:00,1.59311,1.59355,1.59311,1.59342,53200000.0
2009-10-05 00:26:00,1.59341,1.5935,1.59341,1.59348,53200000.0
2009-10-05 00:27:00,1.5935,1.59379,1.5935,1.59359,53200000.0
2009-10-05 00:28:00,1.59358,1.59358,1.59354,1.59355,53200000.0
2009-10-05 00:29:00,1.59351,1.59353,1.59351,1.59353,53200000.0
2009-10-05 00:30:00,1.5935,1.59353,1.59346,1.59347,53200000.0
2009-10-05 00:31:00,1.59349,1.5935,1.59345,1.59346,53200000.0
2009-10-05 00:32:00,1.59345,1.59347,1.59345,1.59345,53200000.0
2009-10-05 00:33:00,1.59346,1.59356,1.59342,1.59355,53200000.0
2009-10-05 00:34:00,1.59356,1.59356,1.59348,1.59356,53200000.0
2009-10-05 00:35:00,1.59361,1.59368,1.59361,1.59364,53200000.0
2009-10-05 00:36:00,1.59365,1.59371,1.59365,1.59371,53200000.0
2009-10-05 00:37:00,1.59368,1.59368,1.59361,1.59361,53200000.0
2009-10-05 00:38:00,1.5936,1.59361,1.59345,1.59345,53200000.0
2009-10-05 00:39:00,1.59343,1.59344,1.59305,1.59323,53200000.0
2009-10-05 00:40:00,1.59324,1.59324,1.59318,1.59319,53200000.0
2009-10-05 00:41:00,1.59321,1.59324,1.59321,1.59324,53200000.0
2009-10-05 00:42:00,1.59328,1.59328,1.59275,1.59282,53200000.0
2009-10-05 00:43:00,1.59285,1.59372,1.59279,1.59348,53200000.0
2009-10-05 00:44:00,1.59345,1.59357,1.5934,1.59357,53200000.0
2009-10-05 00:45:00,1.59365,1.59381,1.59361,1.59361,53200000.0
2009-10-05 00:46:00,1.59363,1.59363,1.59344,1.59346,53200000.0
2009-10-05 00:47:00,1.59345,1.59358,1.59345,1.59358,53200000.0
2009-10-05 00:49:00,1.59356,1.59356,1.59356,1.59356,53200000.0
2009-10-05 00:50:00,1.5935,1.59353,1.59275,1.59281,53200000.0
2009-10-05 00:51:00,1.59282,1.59318,1.59268,1.59281,53200000.0
2009-10-05 00:52:00,1.59282,1.59329,1.59269,1.59313,53200000.0
2009-10-05 00:53:00,1.59316,1.5933,1.59297,1.59297,53200000.0
2009-10-05 00:54:00,1.59296,1.59309,1.59291,1.59309,53200000.0
2009-10-05 00:55:00,1.59311,1.59334,1.59311,1.59329,53200000.0
2009-10-05 00:56:00,1.59327,1.59327,1.59278,1.59281,53200000.0
2009-10-05 00:57:00,1.59282,1.59321,1.59275,1.59321,53200000.0
2009-10-05 00:58:00,1.59317,1.59317,1.59298,1.59299,53200000.0
2009-10-05 00:59:00,1.593,1.59318,1.593,1.59318,53200000.0
2009-10-05 01:00:00,1.59317,1.59318,1.59314,1.59314,53200000.0
2009-10-05 01:01:00,1.59313,1.59327,1.59292,1.593,53200000.0
2009-10-05 01:02:00,1.59298,1.59308,1.59273,1.59273,53200000.0
2009-10-05 01:03:00,1.59273,1.59368,1.59273,1.59368,53200000.0
2009-10-05 01:04:00,1.59368,1.59377,1.59351,1.59358,53200000.0
2009-10-05 01:05:00,1.59357,1.59389,1.59357,1.59383,53200000.0
2009-10-05 01:06:00,1.59384,1.59384,1.59319,1.59351,53200000.0
2009-10-05 01:07:00,1.59347,1.59364,1.59344,1.59349,53200000.0
2009-10-05 01:08:00,1.5935,1.59367,1.5935,1.59367,53200000.0
2009-10-05 01:09:00,1.59368,1.59372,1.5936,1.5936,53200000.0
2009-10-05 01:10:00,1.59361,1.59363,1.59361,1.59363,53200000.0
2009-10-05 01:11:00,1.59362,1.59362,1.59354,1.59356,53200000.0
2009-10-05 01:12:00,1.59352,1.59352,1.59323,1.5935,53200000.0
2009-10-05 01:13:00,1.5935,1.5935,1.59336,1.59345,53200000.0
2009-10-05 01:14:00,1.59345,1.59354,1.59343,1.59354,53200000.0
2009-10-05 01:15:00,1.59354,1.59389,1.59354,1.59386,53200000.0
2009-10-05 01:16:00,1.59385,1.59385,1.59382,1.59382,53200000.0
2009-10-05 01:17:00,1.59383,1.59383,1.59362,1.59371,53200000.0
2009-10-05 01:18:00,1.5937,1.59379,1.5937,1.59375,53200000.0
2009-10-05 01:19:00,1.59373,1.59377,1.59354,1.59357,53200000.0
2009-10-05 01:20:00,1.59358,1.59371,1.59343,1.59345,53200000.0
2009-10-05 01:21:00,1.59344,1.59351,1.59344,1.59349,53200000.0
2009-10-05 01:22:00,1.59348,1.59348,1.59346,1.59348,53200000.0
2009-10-05 01:23:00,1.59349,1.59349,1.59328,1.59328,53200000.0
2009-10-05 01:24:00,1.59329,1.59329,1.59308,1.59308,53200000.0
2009-10-05 01:25:00,1.59307,1.59307,1.59306,1.59306,53200000.0
2009-10-05 01:26:00,1.59308,1.59311,1.59306,1.59309,53200000.0
2009-10-05 01:27:00,1.5931,1.5931,1.59305,1.59305,53200000.0
2009-10-05 01:28:00,1.59306,1.5931,1.59305,1.59305,53200000.0
2009-10-05 01:29:00,1.59304,1.59305,1.59304,1.59305,53200000.0
2009-10-05 01:30:00,1.59305,1.59305,1.59272,1.59276,53200000.0
2009-10-05 01:31:00,1.59274,1.59274,1.59263,1.59266,53200000.0
2009-10-05 01:32:00,1.59265,1.59265,1.59243,1.59248,53200000.0
2009-10-05 01:33:00,1.59249,1.5925,1.59247,1.59247,53200000.0
2009-10-05 01:34:00,1.59247,1.59248,1.59236,1.59237,53200000.0
2009-10-05 01:35:00,1.59236,1.59242,1.59235,1.59242,53200000.0
2009-10-05 01:36:00,1.5924,1.5924,1.59212,1.59212,53200000.0
2009-10-05 01:37:00,1.59208,1.5922,1.59198,1.59215,53200000.0
2009-10-05 01:38:00,1.59218,1.59231,1.59218,1.59231,53200000.0
2009-10-05 01:39:00,1.59234,1.59234,1.59226,1.59232,53200000.0
2009-10-05 01:40:00,1.59233,1.59237,1.59231,1.59237,53200000.0
2009-10-05 01:41:00,1.59238,1.59245,1.59238,1.59245,53200000.0
2009-10-05 01:42:00,1.59241,1.59245,1.59239,1.59245,53200000.0
2009-10-05 01:43:00,1.59244,1.59244,1.5924,1.5924,53200000.0
2009-10-05 01:44:00,1.59239,1.59249,1.59239,1.59245,53200000.0
2009-10-05 01:45:00,1.59246,1.59249,1.59243,1.59243,53200000.0
2009-10-05 01:46:00,1.59242,1.59247,1.59239,1.59244,53200000.0
2009-10-05 01:47:00,1.59244,1.59252,1.59238,1.5925,53200000.0
2009-10-05 01:48:00,1.5925,1.59252,1.59245,1.59246,53200000.0
2009-10-05 01:49:00,1.59244,1.5925,1.59244,1.5925,53200000.0
2009-10-05 01:50:00,1.59247,1.59273,1.59244,1.59273,53200000.0
2009-10-05 01:51:00,1.59277,1.59295,1.59277,1.59283,53200000.0
2009-10-05 01:52:00,1.59282,1.59286,1.59273,1.59286,53200000.0
2009-10-05 01:53:00,1.59285,1.59286,1.59269,1.59269,53200000.0
2009-10-05 01:54:00,1.59268,1.59272,1.59267,1.59272,53200000.0
2009-10-05 01:55:00,1.59271,1.59276,1.59262,1.59276,53200000.0
2009-10-05 01:56:00,1.59279,1.59287,1.59277,1.59287,53200000.0
2009-10-05 01:57:00,1.59286,1.59288,1.59285,1.59285,53200000.0
2009-10-05 01:58:00,1.59283,1.59331,1.59283,1.5933,53200000.0
2009-10-05 01:59:00,1.59333,1.59351,1.59286,1.59292,53200000.0
2009-10-05 02:00:00,1.59305,1.59315,1.59285,1.59295,53200000.0
2009-10-05 02:01:00,1.59295,1.5933,1.59285,1.59315,106000000.0
2009-10-05 02:02:00,1.59315,1.5933,1.59305,1.59325,29800000.0
2009-10-05 02:03:00,1.59325,1.59325,1.5931,1.5931,17600000.0
2009-10-05 02:04:00,1.5931,1.5931,1.5931,1.5931,7000000.0
2009-10-05 02:05:00,1.5931,1.59315,1.59305,1.5931,22700000.0
2009-10-05 02:06:00,1.5931,1.5932,1.59305,1.59315,16500000.0
2009-10-05 02:07:00,1.59315,1.594,1.59315,1.5939,153600000.0
2009-10-05 02:08:00,1.5939,1.59635,1.59385,1.59635,225270000.0
2009-10-05 02:09:00,1.59645,1.5971,1.59625,1.5971,188000000.0
2009-10-05 02:10:00,1.5971,1.59715,1.596,1.59615,114500000.0
2009-10-05 02:11:00,1.59615,1.59615,1.5955,1.59565,75300000.0
2009-10-05 02:12:00,1.59565,1.59635,1.59565,1.59625,75900000.0
2009-10-05 02:13:00,1.59605,1.5963,1.59575,1.59595,106200000.0
2009-10-05 02:14:00,1.596,1.596,1.596,1.596,1600000.0
2009-10-05 02:15:00,1.596,1.59655,1.596,1.5964,93700000.0
2009-10-05 02:16:00,1.5964,1.5966,1.59605,1.5964,100000000.0
2009-10-05 02:17:00,1.59635,1.59645,1.5963,1.59645,89400000.0
2009-10-05 02:18:00,1.59645,1.59695,1.59645,1.59695,94100000.0
2009-10-05 02:19:00,1.59695,1.59695,1.59665,1.5968,52000000.0
2009-10-05 02:20:00,1.59675,1.59685,1.59635,1.59645,72300000.0
2009-10-05 02:21:00,1.59645,1.59645,1.59625,1.59625,18200000.0
2009-10-05 02:22:00,1.5964,1.59645,1.59625,1.59635,47000000.0
2009-10-05 02:23:00,1.59635,1.5964,1.59635,1.5964,28000000.0
2009-10-05 02:24:00,1.59635,1.59645,1.59615,1.59645,63500000.0
2009-10-05 02:25:00,1.59645,1.59655,1.59625,1.5963,129300000.0
2009-10-05 02:26:00,1.5963,1.5965,1.5962,1.5964,105200000.0
2009-10-05 02:27:00,1.59635,1.5965,1.59615,1.59625,78600000.0
2009-10-05 02:28:00,1.59625,1.59665,1.59625,1.59655,63800000.0
2009-10-05 02:29:00,1.59655,1.5967,1.59635,1.5966,73700000.0
2009-10-05 02:30:00,1.59665,1.59665,1.59655,1.59655,15600000.0
2009-10-05 02:31:00,1.59655,1.59725,1.59655,1.59715,85500000.0
2009-10-05 02:32:00,1.5971,1.5975,1.59705,1.59725,112300000.0
2009-10-05 02:33:00,1.59725,1.5977,1.59725,1.59745,109400000.0
2009-10-05 02:34:00,1.59745,1.59795,1.59745,1.5978,61500000.0
2009-10-05 02:35:00,1.59785,1.59815,1.5976,1.59815,203700000.0
2009-10-05 02:36:00,1.5981,1.5983,1.5981,1.59825,105000000.0
2009-10-05 02:37:00,1.59825,1.5983,1.59765,1.59785,233900000.0
2009-10-05 02:38:00,1.5978,1.59785,1.59775,1.59775,86500000.0
2009-10-05 02:39:00,1.5977,1.59785,1.5972,1.5972,39600000.0
2009-10-05 02:40:00,1.5972,1.5973,1.597,1.59715,239400000.0
2009-10-05 02:41:00,1.59715,1.5973,1.59715,1.59715,67800000.0
2009-10-05 02:42:00,1.59715,1.59745,1.59715,1.59735,71900000.0
2009-10-05 02:43:00,1.59735,1.59775,1.59735,1.59755,57600000.0
2009-10-05 02:44:00,1.59765,1.59785,1.59745,1.59775,114400000.0
2009-10-05 02:45:00,1.5979,1.5979,1.59775,1.5978,35500000.0
2009-10-05 02:46:00,1.5978,1.598,1.59775,1.598,41600000.0
2009-10-05 02:47:00,1.59795,1.59795,1.5978,1.5978,28900000.0
2009-10-05 02:48:00,1.59775,1.5981,1.59775,1.59795,95700000.0
2009-10-05 02:49:00,1.598,1.598,1.5976,1.5976,101500000.0
2009-10-05 02:50:00,1.5976,1.5978,1.59755,1.5976,119400000.0
2009-10-05 02:51:00,1.59765,1.5978,1.5976,1.5977,91400000.0
2009-10-05 02:52:00,1.5977,1.5978,1.5975,1.5975,84400000.0
2009-10-05 02:53:00,1.5975,1.5977,1.59745,1.5975,42100000.0
2009-10-05 02:54:00,1.59745,1.598,1.59735,1.5978,233000000.0
2009-10-05 02:55:00,1.59765,1.59795,1.5975,1.5978,59100000.0
2009-10-05 02:56:00,1.5978,1.5979,1.5978,1.59785,29200000.0
2009-10-05 02:57:00,1.5979,1.5979,1.59755,1.59755,25400000.0
2009-10-05 02:58:00,1.59755,1.5979,1.59755,1.5979,75300000.0
2009-10-05 02:59:00,1.5979,1.598,1.5979,1.59795,35200000.0
2009-10-05 03:00:00,1.59795,1.59815,1.59795,1.59805,76100000.0
2009-10-05 03:01:00,1.59805,1.5982,1.59805,1.5981,43000000.0
2009-10-05 03:02:00,1.5981,1.5981,1.5979,1.5979,105000000.0
2009-10-05 03:03:00,1.59795,1.59825,1.59795,1.59815,142100000.0
2009-10-05 03:04:00,1.5982,1.5982,1.59805,1.59815,177800000.0
2009-10-05 03:05:00,1.5982,1.5995,1.59815,1.5994,164800000.0
2009-10-05 03:06:00,1.5994,1.5998,1.5993,1.5993,136700000.0
2009-10-05 03:07:00,1.5993,1.5997,1.59925,1.5995,117700000.0
2009-10-05 03:08:00,1.5995,1.59965,1.5987,1.599,126700000.0
2009-10-05 03:09:00,1.59905,1.60025,1.59905,1.60025,237990000.0
2009-10-05 03:10:00,1.6002,1.60045,1.6001,1.6002,182950000.0
2009-10-05 03:11:00,1.60015,1.60025,1.5997,1.6001,144800000.0
2009-10-05 03:12:00,1.6001,1.6005,1.6001,1.6005,125200000.0
2009-10-05 03:13:00,1.6005,1.6005,1.6004,1.60045,41700000.0
2009-10-05 03:14:00,1.60045,1.60045,1.6002,1.6002,71900000.0
2009-10-05 03:15:00,1.60025,1.60035,1.6001,1.6001,36800000.0
2009-10-05 03:16:00,1.6001,1.6002,1.60005,1.6002,74200000.0
2009-10-05 03:17:00,1.6002,1.6002,1.6,1.6,59300000.0
2009-10-05 03:18:00,1.6,1.6,1.5998,1.59985,118100000.0
2009-10-05 03:19:00,1.59975,1.59975,1.59965,1.59965,33200000.0
2009-10-05 03:20:00,1.59965,1.59965,1.59955,1.59955,41500000.0
2009-10-05 03:21:00,1.59965,1.5998,1.5996,1.5996,39000000.0
2009-10-05 03:22:00,1.5996,1.5997,1.59955,1.59965,57900000.0
2009-10-05 03:23:00,1.59965,1.59975,1.5996,1.5997,25900000.0
2009-10-05 03:24:00,1.59975,1.59975,1.59955,1.59955,96400000.0
2009-10-05 03:25:00,1.59955,1.59975,1.59955,1.5997,36300000.0
2009-10-05 03:26:00,1.5997,1.5999,1.59965,1.59985,31200000.0
2009-10-05 03:27:00,1.59985,1.6001,1.59985,1.5999,93900000.0
2009-10-05 03:28:00,1.5999,1.5999,1.5996,1.5997,33900000.0
2009-10-05 03:29:00,1.5997,1.6,1.5996,1.59995,51800000.0
2009-10-05 03:30:00,1.59995,1.59995,1.59935,1.59935,33200000.0
2009-10-05 03:31:00,1.59935,1.5994,1.59925,1.59935,46600000.0
2009-10-05 03:32:00,1.5994,1.59965,1.59925,1.59945,76200000.0
2009-10-05 03:33:00,1.59945,1.5995,1.5993,1.59935,100300000.0
2009-10-05 03:34:00,1.5994,1.5994,1.59915,1.59915,57500000.0
2009-10-05 03:35:00,1.5992,1.59925,1.5991,1.59915,66500000.0
2009-10-05 03:36:00,1.59915,1.59945,1.59915,1.59945,78900000.0
2009-10-05 03:37:00,1.59945,1.59955,1.5994,1.59955,95700000.0
2009-10-05 03:38:00,1.59955,1.6001,1.59935,1.6,86800000.0
2009-10-05 03:39:00,1.59995,1.60005,1.5992,1.5992,87600000.0
2009-10-05 03:40:00,1.5992,1.59935,1.59905,1.59925,77800000.0
2009-10-05 03:41:00,1.5992,1.59935,1.5988,1.5988,72800000.0
2009-10-05 03:42:00,1.5989,1.5989,1.5987,1.5987,53900000.0
2009-10-05 03:43:00,1.5988,1.59885,1.5985,1.5987,137100000.0
2009-10-05 03:44:00,1.5987,1.59915,1.5987,1.59895,118500000.0
2009-10-05 03:45:00,1.59895,1.59895,1.59835,1.59875,92900000.0
2009-10-05 03:46:00,1.59865,1.5988,1.59825,1.5983,74000000.0
2009-10-05 03:47:00,1.5983,1.5989,1.5983,1.5988,77300000.0
2009-10-05 03:48:00,1.59875,1.5993,1.59875,1.59895,92910000.0
2009-10-05 03:49:00,1.59895,1.59895,1.59865,1.5987,37800000.0
2009-10-05 03:50:00,1.5989,1.5989,1.5983,1.59835,88300000.0
2009-10-05 03:51:00,1.59835,1.5984,1.59825,1.5984,11000000.0
2009-10-05 03:52:00,1.5984,1.59845,1.5983,1.59835,16400000.0
2009-10-05 03:53:00,1.5983,1.59845,1.5983,1.59845,49900000.0
2009-10-05 03:54:00,1.59845,1.59855,1.59815,1.59815,69100000.0
2009-10-05 03:55:00,1.59815,1.59875,1.59815,1.5986,80400000.0
2009-10-05 03:56:00,1.5986,1.59875,1.5985,1.5987,85100000.0
2009-10-05 03:57:00,1.5987,1.5988,1.59865,1.59875,43800000.0
2009-10-05 03:58:00,1.5987,1.5987,1.5986,1.5987,22200000.0
2009-10-05 03:59:00,1.5987,1.5987,1.5987,1.5987,17600000.0
2009-10-05 04:00:00,1.59875,1.59875,1.5987,1.59875,58500000.0
2009-10-05 04:01:00,1.59875,1.59875,1.59875,1.59875,12900000.0
2009-10-05 04:02:00,1.59875,1.5988,1.59875,1.59875,25100000.0
2009-10-05 04:03:00,1.59875,1.59885,1.59875,1.59885,24400000.0
2009-10-05 04:04:00,1.5989,1.599,1.59855,1.5986,172400000.0
2009-10-05 04:05:00,1.59865,1.5987,1.5984,1.59845,125200000.0
2009-10-05 04:06:00,1.5985,1.5992,1.59815,1.59835,210700000.0
2009-10-05 04:07:00,1.59835,1.59835,1.5981,1.59835,90600000.0
2009-10-05 04:08:00,1.59835,1.59835,1.59825,1.59825,60900000.0
2009-10-05 04:09:00,1.5981,1.59815,1.5981,1.59813,43200000.0
2009-10-05 04:10:00,1.59825,1.59825,1.59825,1.59825,6000000.0
2009-10-05 04:11:00,1.59825,1.5983,1.59825,1.5983,23500000.0
2009-10-05 04:12:00,1.59835,1.59835,1.59825,1.59825,19100000.0
2009-10-05 04:13:00,1.59825,1.59825,1.598,1.59805,49400000.0
2009-10-05 04:14:00,1.59805,1.5981,1.59795,1.59805,54100000.0
2009-10-05 04:15:00,1.59805,1.59825,1.59805,1.5982,35300000.0
2009-10-05 04:16:00,1.5982,1.59825,1.5982,1.59825,4600000.0
2009-10-05 04:17:00,1.5983,1.5986,1.59825,1.59845,59100000.0
2009-10-05 04:18:00,1.5985,1.59865,1.5985,1.59855,32000000.0
2009-10-05 04:19:00,1.59855,1.59855,1.5985,1.59855,20500000.0
2009-10-05 04:20:00,1.59845,1.59855,1.59835,1.59845,120900000.0
2009-10-05 04:21:00,1.5985,1.5985,1.5985,1.5985,4000000.0
2009-10-05 04:22:00,1.5985,1.59865,1.5985,1.5986,33600000.0
2009-10-05 04:23:00,1.5986,1.5987,1.59855,1.5986,54600000.0
2009-10-05 04:24:00,1.59865,1.59895,1.59855,1.5986,119500000.0
2009-10-05 04:25:00,1.5986,1.5989,1.5986,1.5986,117000000.0
2009-10-05 04:26:00,1.5986,1.59905,1.59855,1.5989,206500000.0
2009-10-05 04:27:00,1.5989,1.5989,1.5989,1.5989,74700000.0
2009-10-05 04:28:00,1.5989,1.5989,1.59885,1.5989,25800000.0
2009-10-05 04:29:00,1.5989,1.5989,1.59885,1.5989,48900000.0
2009-10-05 04:30:00,1.5989,1.59895,1.5988,1.59895,123900000.0
2009-10-05 04:31:00,1.59895,1.59895,1.59885,1.59885,38100000.0
2009-10-05 04:32:00,1.59885,1.5989,1.59885,1.5989,34800000.0
2009-10-05 04:33:00,1.5989,1.599,1.5989,1.5989,33300000.0
2009-10-05 04:34:00,1.5989,1.59895,1.59885,1.59885,55700000.0
2009-10-05 04:35:00,1.59885,1.59905,1.5988,1.59905,27900000.0
2009-10-05 04:36:00,1.59905,1.5993,1.59905,1.5992,59100000.0
2009-10-05 04:37:00,1.5992,1.59935,1.5992,1.59925,38900000.0
2009-10-05 04:38:00,1.5993,1.59945,1.5992,1.5994,78100000.0
2009-10-05 04:39:00,1.5994,1.5995,1.59935,1.59945,92000000.0
2009-10-05 04:40:00,1.59945,1.59945,1.5993,1.5994,140000000.0
2009-10-05 04:41:00,1.5994,1.5995,1.59915,1.59915,143100000.0
2009-10-05 04:42:00,1.5991,1.5991,1.5984,1.5984,141100000.0
2009-10-05 04:43:00,1.5984,1.59845,1.59835,1.59835,71300000.0
2009-10-05 04:44:00,1.59835,1.59845,1.59835,1.59835,12100000.0
2009-10-05 04:45:00,1.5984,1.59845,1.5983,1.5983,28800000.0
2009-10-05 04:46:00,1.5983,1.59845,1.5983,1.5983,44800000.0
2009-10-05 04:47:00,1.5983,1.59845,1.5983,1.59845,44000000.0
2009-10-05 04:48:00,1.5985,1.5985,1.5985,1.5985,5000000.0
2009-10-05 04:49:00,1.5985,1.5985,1.59845,1.59845,11400000.0
2009-10-05 04:50:00,1.59845,1.59845,1.59845,1.59845,9600000.0
2009-10-05 04:51:00,1.59845,1.59845,1.59845,1.59845,19200000.0
2009-10-05 04:52:00,1.59845,1.59895,1.59845,1.5989,136400000.0
2009-10-05 04:53:00,1.59885,1.59885,1.59885,1.59885,6300000.0
2009-10-05 04:54:00,1.59885,1.59895,1.59885,1.59895,42800000.0
2009-10-05 04:55:00,1.59895,1.59895,1.5989,1.59895,12700000.0
2009-10-05 04:56:00,1.5989,1.59915,1.5989,1.59905,22400000.0
2009-10-05 04:57:00,1.59905,1.59925,1.59905,1.59925,74800000.0
2009-10-05 04:58:00,1.59925,1.5993,1.59925,1.5993,55600000.0
2009-10-05 04:59:00,1.5993,1.5993,1.59925,1.5993,54600000.0
2009-10-05 05:00:00,1.5993,1.5993,1.5991,1.5991,22600000.0
2009-10-05 05:01:00,1.5991,1.5991,1.59875,1.5989,218000000.0
2009-10-05 05:02:00,1.5989,1.5989,1.59865,1.59865,69600000.0
2009-10-05 05:03:00,1.59865,1.599,1.59845,1.5989,229500000.0
2009-10-05 05:04:00,1.5989,1.59905,1.5988,1.599,48200000.0
2009-10-05 05:05:00,1.59895,1.59895,1.59875,1.59875,17200000.0
2009-10-05 05:06:00,1.5988,1.5988,1.5988,1.5988,4400000.0
2009-10-05 05:07:00,1.5988,1.5988,1.5986,1.5987,41800000.0
2009-10-05 05:08:00,1.5987,1.5988,1.5986,1.59865,117500000.0
2009-10-05 05:09:00,1.59855,1.59875,1.59855,1.59865,137400000.0
2009-10-05 05:10:00,1.59865,1.5987,1.59865,1.59865,12500000.0
2009-10-05 05:11:00,1.59865,1.59875,1.59865,1.59875,30500000.0
2009-10-05 05:12:00,1.59875,1.59875,1.59835,1.5984,212000000.0
2009-10-05 05:13:00,1.59845,1.59855,1.5983,1.59845,104300000.0
2009-10-05 05:14:00,1.59845,1.59845,1.5984,1.59845,30400000.0
2009-10-05 05:15:00,1.59845,1.59865,1.59845,1.5986,13300000.0
2009-10-05 05:16:00,1.5986,1.5986,1.5985,1.5986,165400000.0
2009-10-05 05:17:00,1.5986,1.5986,1.5986,1.5986,8200000.0
2009-10-05 05:18:00,1.5986,1.59865,1.5983,1.5985,107000000.0
2009-10-05 05:19:00,1.5984,1.59845,1.5984,1.59845,24000000.0
2009-10-05 05:20:00,1.5984,1.59845,1.59825,1.59825,73500000.0
2009-10-05 05:21:00,1.59815,1.59825,1.59805,1.59825,111300000.0
2009-10-05 05:22:00,1.5982,1.5982,1.59765,1.59785,175500000.0
2009-10-05 05:23:00,1.5979,1.5981,1.59785,1.5981,50100000.0
2009-10-05 05:24:00,1.5981,1.59825,1.59805,1.5982,70400000.0
2009-10-05 05:25:00,1.5982,1.59865,1.5981,1.5985,80400000.0
2009-10-05 05:26:00,1.59855,1.5986,1.5983,1.59835,194700000.0
2009-10-05 05:27:00,1.59835,1.59855,1.59835,1.59845,53000000.0
2009-10-05 05:28:00,1.5984,1.5984,1.5984,1.5984,9000000.0
2009-10-05 05:29:00,1.5984,1.59875,1.59835,1.5986,158200000.0
2009-10-05 05:30:00,1.5986,1.5987,1.5986,1.5987,22800000.0
2009-10-05 05:31:00,1.5987,1.5987,1.5987,1.5987,3500000.0
2009-10-05 05:32:00,1.59865,1.5987,1.59825,1.5984,136600000.0
2009-10-05 05:33:00,1.5984,1.59855,1.5984,1.5985,87400000.0
2009-10-05 05:34:00,1.5985,1.5985,1.59795,1.598,43800000.0
2009-10-05 05:35:00,1.598,1.5981,1.59755,1.59755,111600000.0
2009-10-05 05:36:00,1.5977,1.59805,1.5976,1.5977,91300000.0
2009-10-05 05:37:00,1.59775,1.598,1.59765,1.598,56300000.0
2009-10-05 05:38:00,1.59795,1.59805,1.5979,1.59795,30400000.0
2009-10-05 05:39:00,1.5979,1.59805,1.5972,1.5973,130200000.0
2009-10-05 05:40:00,1.5974,1.59775,1.5974,1.59765,107600000.0
2009-10-05 05:41:00,1.59765,1.5978,1.5975,1.5977,82100000.0
2009-10-05 05:42:00,1.5977,1.5977,1.5975,1.59765,109900000.0
2009-10-05 05:43:00,1.59765,1.5977,1.5976,1.5976,54100000.0
2009-10-05 05:44:00,1.5976,1.59765,1.59755,1.59765,20800000.0
2009-10-05 05:45:00,1.59765,1.5977,1.59765,1.5977,15000000.0
2009-10-05 05:46:00,1.5977,1.59775,1.59755,1.59765,42900000.0
2009-10-05 05:47:00,1.59765,1.59765,1.59765,1.59765,7000000.0
2009-10-05 05:48:00,1.59765,1.5977,1.59765,1.5977,6900000.0
2009-10-05 05:49:00,1.5977,1.5977,1.59765,1.5977,14600000.0
2009-10-05 05:50:00,1.59765,1.59765,1.59715,1.59715,93000000.0
2009-10-05 05:51:00,1.59715,1.5973,1.59715,1.5972,57300000.0
2009-10-05 05:52:00,1.59725,1.5976,1.59725,1.5975,66100000.0
2009-10-05 05:53:00,1.59745,1.59745,1.59745,1.59745,7200000.0
2009-10-05 05:54:00,1.59745,1.5976,1.5974,1.59755,41200000.0
2009-10-05 05:55:00,1.5976,1.5977,1.59735,1.59735,78000000.0
2009-10-05 05:56:00,1.59735,1.5977,1.59735,1.5977,52300000.0
2009-10-05 05:57:00,1.59765,1.5977,1.59765,1.5977,26500000.0
2009-10-05 05:58:00,1.59785,1.59805,1.59775,1.59795,53900000.0
2009-10-05 05:59:00,1.598,1.5984,1.5979,1.59815,57500000.0
2009-10-05 06:00:00,1.59815,1.59825,1.59815,1.59825,15800000.0
2009-10-05 06:01:00,1.59825,1.5983,1.59815,1.59825,93500000.0
2009-10-05 06:02:00,1.59825,1.59825,1.59815,1.59815,55600000.0
2009-10-05 06:03:00,1.59815,1.5982,1.59815,1.59815,14500000.0
2009-10-05 06:04:00,1.59815,1.5982,1.59815,1.5982,3000000.0
2009-10-05 06:05:00,1.5982,1.5982,1.59815,1.59815,8300000.0
2009-10-05 06:06:00,1.59815,1.59825,1.5977,1.59775,110000000.0
2009-10-05 06:07:00,1.59775,1.5979,1.5977,1.59785,76400000.0
2009-10-05 06:08:00,1.59785,1.59785,1.5978,1.59785,4000000.0
2009-10-05 06:09:00,1.59785,1.59785,1.5976,1.5976,75000000.0
2009-10-05 06:10:00,1.59755,1.59765,1.5975,1.59765,44400000.0
2009-10-05 06:11:00,1.5976,1.5976,1.59755,1.59755,30500000.0
2009-10-05 06:12:00,1.59755,1.5976,1.59755,1.5976,24000000.0
2009-10-05 06:13:00,1.5976,1.59775,1.59755,1.59765,36000000.0
2009-10-05 06:14:00,1.59765,1.59775,1.59765,1.5977,46100000.0
2009-10-05 06:15:00,1.59775,1.59825,1.59775,1.59815,64200000.0
2009-10-05 06:16:00,1.59815,1.5982,1.5981,1.5982,69900000.0
2009-10-05 06:17:00,1.5982,1.5982,1.59785,1.59785,56200000.0
2009-10-05 06:18:00,1.59775,1.5981,1.59755,1.59755,176600000.0
2009-10-05 06:19:00,1.59755,1.5977,1.59745,1.5975,98600000.0
2009-10-05 06:20:00,1.59745,1.59805,1.59745,1.59785,132700000.0
2009-10-05 06:21:00,1.59785,1.598,1.59775,1.5979,42000000.0
2009-10-05 06:22:00,1.598,1.5981,1.5979,1.59795,35000000.0
2009-10-05 06:23:00,1.598,1.59815,1.59795,1.59815,61700000.0
2009-10-05 06:24:00,1.5981,1.59815,1.598,1.598,32900000.0
2009-10-05 06:25:00,1.598,1.598,1.5978,1.5979,48400000.0
2009-10-05 06:26:00,1.5979,1.59815,1.5979,1.59815,105300000.0
2009-10-05 06:27:00,1.59815,1.59815,1.598,1.5981,32900000.0
2009-10-05 06:28:00,1.5981,1.59815,1.598,1.598,29000000.0
2009-10-05 06:29:00,1.59805,1.59805,1.59795,1.59795,47700000.0
2009-10-05 06:30:00,1.59795,1.5981,1.5979,1.59795,113000000.0
2009-10-05 06:31:00,1.59795,1.59805,1.59795,1.59795,34700000.0
2009-10-05 06:32:00,1.59795,1.5986,1.59795,1.5986,153100000.0
2009-10-05 06:33:00,1.5986,1.5986,1.5986,1.5986,9000000.0
2009-10-05 06:34:00,1.5986,1.5988,1.5986,1.59865,74700000.0
2009-10-05 06:35:00,1.59865,1.5987,1.59845,1.59845,61400000.0
2009-10-05 06:36:00,1.59855,1.59865,1.59845,1.59855,60100000.0
2009-10-05 06:37:00,1.5986,1.5986,1.59845,1.5986,26100000.0
2009-10-05 06:38:00,1.5986,1.5986,1.5984,1.5985,35100000.0
2009-10-05 06:39:00,1.5985,1.59855,1.59805,1.59805,72300000.0
2009-10-05 06:40:00,1.5981,1.5983,1.5981,1.59815,45900000.0
2009-10-05 06:41:00,1.5981,1.59825,1.59805,1.59815,91400000.0
2009-10-05 06:42:00,1.59825,1.59855,1.59825,1.59835,90900000.0
2009-10-05 06:43:00,1.5983,1.5984,1.5982,1.5982,54700000.0
2009-10-05 06:44:00,1.5982,1.59865,1.59815,1.59865,50500000.0
2009-10-05 06:45:00,1.59865,1.59915,1.59865,1.5991,120100000.0
2009-10-05 06:46:00,1.5991,1.5992,1.5985,1.59865,111000000.0
2009-10-05 06:47:00,1.59865,1.59875,1.5985,1.5987,77000000.0
2009-10-05 06:48:00,1.59865,1.59865,1.5985,1.59855,47600000.0
2009-10-05 06:49:00,1.59855,1.5986,1.59855,1.59855,30700000.0
2009-10-05 06:50:00,1.5986,1.5992,1.5986,1.59905,84900000.0
2009-10-05 06:51:00,1.599,1.5993,1.59895,1.59895,58900000.0
2009-10-05 06:52:00,1.59895,1.59895,1.5985,1.59885,46000000.0
2009-10-05 06:53:00,1.5988,1.599,1.5986,1.5986,77300000.0
2009-10-05 06:54:00,1.59865,1.59865,1.5985,1.5985,4000000.0
2009-10-05 06:55:00,1.5985,1.5988,1.59845,1.59875,163900000.0
2009-10-05 06:56:00,1.5987,1.5987,1.59865,1.59865,12800000.0
2009-10-05 06:57:00,1.59865,1.5989,1.59865,1.5988,57300000.0
2009-10-05 06:58:00,1.5988,1.5992,1.59875,1.5991,97300000.0
2009-10-05 06:59:00,1.5991,1.59925,1.5988,1.59905,98700000.0
2009-10-05 07:00:00,1.599,1.5992,1.59895,1.599,131700000.0
2009-10-05 07:01:00,1.599,1.5991,1.5989,1.599,230000000.0
2009-10-05 07:02:00,1.599,1.5994,1.599,1.59935,82100000.0
2009-10-05 07:03:00,1.5993,1.5993,1.59895,1.599,41800000.0
2009-10-05 07:04:00,1.599,1.59905,1.59885,1.5989,90800000.0
2009-10-05 07:05:00,1.5989,1.5989,1.5987,1.59875,164500000.0
2009-10-05 07:06:00,1.59885,1.59905,1.59865,1.59865,123500000.0
2009-10-05 07:07:00,1.59865,1.59865,1.59855,1.59865,16700000.0
2009-10-05 07:08:00,1.59865,1.5987,1.5986,1.59865,57700000.0
2009-10-05 07:09:00,1.59865,1.5988,1.59865,1.5988,52200000.0
2009-10-05 07:10:00,1.5988,1.59915,1.5988,1.59905,30100000.0
2009-10-05 07:11:00,1.59905,1.59905,1.5987,1.5987,92000000.0
2009-10-05 07:12:00,1.59875,1.5989,1.59875,1.59885,17400000.0
2009-10-05 07:13:00,1.5988,1.59965,1.5988,1.5996,137200000.0
2009-10-05 07:14:00,1.5996,1.59975,1.5994,1.59975,81600000.0
2009-10-05 07:15:00,1.5997,1.59975,1.59965,1.5997,77000000.0
2009-10-05 07:16:00,1.5997,1.59975,1.5996,1.5996,49300000.0
2009-10-05 07:17:00,1.5996,1.5996,1.5993,1.59945,120200000.0
2009-10-05 07:18:00,1.59945,1.59975,1.5994,1.59945,41800000.0
2009-10-05 07:19:00,1.59945,1.59955,1.59935,1.59945,36500000.0
2009-10-05 07:20:00,1.5994,1.6,1.5994,1.6,85400000.0
2009-10-05 07:21:00,1.5999,1.5999,1.5994,1.5996,131200000.0
2009-10-05 07:22:00,1.5996,1.59965,1.59955,1.59955,53800000.0
2009-10-05 07:23:00,1.59955,1.59965,1.5994,1.5996,180200000.0
2009-10-05 07:24:00,1.59965,1.59995,1.59965,1.5997,87900000.0
2009-10-05 07:25:00,1.5997,1.5998,1.5996,1.5998,145300000.0
2009-10-05 07:26:00,1.59985,1.6,1.59975,1.59995,94600000.0
2009-10-05 07:27:00,1.5999,1.60015,1.5998,1.6001,105700000.0
2009-10-05 07:28:00,1.6001,1.6003,1.6001,1.6001,107300000.0
2009-10-05 07:29:00,1.6001,1.60015,1.5999,1.59995,132000000.0
2009-10-05 07:30:00,1.59995,1.60025,1.59995,1.60005,116100000.0
2009-10-05 07:31:00,1.60005,1.6001,1.5997,1.5998,76500000.0
2009-10-05 07:32:00,1.59985,1.5999,1.59985,1.5999,3000000.0
2009-10-05 07:33:00,1.59985,1.59985,1.5998,1.59985,14900000.0
2009-10-05 07:34:00,1.59985,1.59985,1.59925,1.59935,52500000.0
2009-10-05 07:35:00,1.5994,1.5994,1.59895,1.5992,170900000.0
2009-10-05 07:36:00,1.5992,1.59955,1.59915,1.5994,101400000.0
2009-10-05 07:37:00,1.5994,1.5994,1.59935,1.5994,27600000.0
2009-10-05 07:38:00,1.5994,1.60005,1.59935,1.5995,82300000.0
2009-10-05 07:39:00,1.5996,1.59995,1.5994,1.59995,214200000.0
2009-10-05 07:40:00,1.59995,1.60015,1.5997,1.5997,108900000.0
2009-10-05 07:41:00,1.5997,1.59985,1.5993,1.5993,134400000.0
2009-10-05 07:42:00,1.5993,1.5999,1.5993,1.5997,138800000.0
2009-10-05 07:43:00,1.5997,1.59985,1.5995,1.5995,122700000.0
2009-10-05 07:44:00,1.5995,1.59965,1.5994,1.59945,80470000.0
2009-10-05 07:45:00,1.59945,1.5996,1.59935,1.5995,126700000.0
2009-10-05 07:46:00,1.5995,1.59955,1.59925,1.59945,136000000.0
2009-10-05 07:47:00,1.59945,1.59955,1.5992,1.5992,95700000.0
2009-10-05 07:48:00,1.59925,1.5998,1.5992,1.5998,99100000.0
2009-10-05 07:49:00,1.5998,1.60015,1.5997,1.6,115400000.0
2009-10-05 07:50:00,1.6,1.60005,1.5999,1.59995,76200000.0
2009-10-05 07:51:00,1.59995,1.60005,1.59985,1.59985,113600000.0
2009-10-05 07:52:00,1.59985,1.59995,1.59975,1.5999,77000000.0
2009-10-05 07:53:00,1.5999,1.59995,1.59985,1.59995,79900000.0
2009-10-05 07:54:00,1.6,1.60015,1.6,1.60005,20600000.0
2009-10-05 07:55:00,1.6001,1.6004,1.6001,1.60035,111800000.0
2009-10-05 07:56:00,1.60035,1.6005,1.60035,1.6004,67100000.0
2009-10-05 07:57:00,1.6004,1.6005,1.60035,1.60045,80400000.0
2009-10-05 07:58:00,1.6005,1.6005,1.60045,1.60045,100700000.0
2009-10-05 07:59:00,1.60045,1.6007,1.60045,1.60065,90300000.0
2009-10-05 08:00:00,1.60065,1.60085,1.6006,1.60075,189990000.0
2009-10-05 08:01:00,1.60075,1.6009,1.60065,1.60065,202800000.0
2009-10-05 08:02:00,1.60065,1.6009,1.60055,1.6007,206300000.0
2009-10-05 08:03:00,1.60065,1.6007,1.6006,1.60065,79900000.0
2009-10-05 08:04:00,1.60065,1.60065,1.60055,1.60055,255700000.0
2009-10-05 08:05:00,1.60055,1.60055,1.59985,1.59985,155800000.0
2009-10-05 08:06:00,1.5998,1.6004,1.5998,1.60035,279500000.0
2009-10-05 08:07:00,1.60035,1.60105,1.60035,1.60105,249300000.0
2009-10-05 08:08:00,1.60105,1.6014,1.60105,1.6012,167900000.0
2009-10-05 08:09:00,1.60125,1.60185,1.60125,1.60185,319900000.0
2009-10-05 08:10:00,1.6018,1.60235,1.6018,1.60205,284700000.0
2009-10-05 08:11:00,1.60205,1.60215,1.60175,1.6018,168800000.0
2009-10-05 08:12:00,1.6018,1.6018,1.60065,1.60065,117700000.0
2009-10-05 08:13:00,1.6007,1.60115,1.60065,1.6009,378700000.0
2009-10-05 08:14:00,1.6009,1.60115,1.6005,1.60105,175900000.0
2009-10-05 08:15:00,1.60105,1.60145,1.60105,1.60125,312200000.0
2009-10-05 08:16:00,1.60125,1.60215,1.6012,1.60155,300300000.0
2009-10-05 08:17:00,1.60145,1.6017,1.60145,1.6016,267100000.0
2009-10-05 08:18:00,1.6016,1.6016,1.60125,1.6013,202800000.0
2009-10-05 08:19:00,1.60135,1.60145,1.60095,1.60105,376800000.0
2009-10-05 08:20:00,1.6011,1.6017,1.60105,1.6016,341500000.0
2009-10-05 08:21:00,1.6016,1.60175,1.60145,1.6017,232500000.0
2009-10-05 08:22:00,1.6018,1.6018,1.60105,1.6012,289200000.0
2009-10-05 08:23:00,1.60125,1.60125,1.60045,1.60065,315100000.0
2009-10-05 08:24:00,1.6006,1.60075,1.60055,1.6007,110300000.0
2009-10-05 08:25:00,1.6007,1.60135,1.6007,1.60125,344200000.0
2009-10-05 08:26:00,1.6013,1.60165,1.60125,1.60145,180300000.0
2009-10-05 08:27:00,1.60145,1.6015,1.60085,1.60095,235100000.0
2009-10-05 08:28:00,1.60095,1.60115,1.6009,1.601,263000000.0
2009-10-05 08:29:00,1.601,1.60115,1.60095,1.60115,135900000.0
2009-10-05 08:30:00,1.60115,1.6018,1.60115,1.6018,217900000.0
2009-10-05 08:31:00,1.6018,1.60185,1.6013,1.6014,453100000.0
2009-10-05 08:32:00,1.6014,1.6014,1.6012,1.60125,473000000.0
2009-10-05 08:33:00,1.60125,1.60125,1.5999,1.60005,401100000.0
2009-10-05 08:34:00,1.60005,1.60005,1.5994,1.5994,394000000.0
2009-10-05 08:35:00,1.5994,1.5995,1.5993,1.5993,393800000.0
2009-10-05 08:36:00,1.59925,1.5993,1.5982,1.59865,473300000.0
2009-10-05 08:37:00,1.59865,1.59885,1.59865,1.59875,118400000.0
2009-10-05 08:38:00,1.59875,1.59885,1.5984,1.5986,245900000.0
2009-10-05 08:39:00,1.5986,1.5986,1.5982,1.5982,107400000.0
2009-10-05 08:40:00,1.5982,1.59835,1.5979,1.59805,305900000.0
2009-10-05 08:41:00,1.59805,1.5982,1.59805,1.5981,166100000.0
2009-10-05 08:42:00,1.5981,1.5982,1.5979,1.5981,204600000.0
2009-10-05 08:43:00,1.5981,1.5981,1.597,1.59715,350500000.0
2009-10-05 08:44:00,1.59725,1.59745,1.59705,1.59735,235600000.0
2009-10-05 08:45:00,1.59735,1.5978,1.59735,1.5977,286800000.0
2009-10-05 08:46:00,1.5977,1.598,1.59765,1.59785,90000000.0
2009-10-05 08:47:00,1.59785,1.59805,1.5978,1.5978,233300000.0
2009-10-05 08:48:00,1.59785,1.59785,1.59725,1.59725,314300000.0
2009-10-05 08:49:00,1.59725,1.59735,1.59665,1.59665,235700000.0
2009-10-05 08:50:00,1.5966,1.59765,1.5966,1.59765,372200000.0
2009-10-05 08:51:00,1.59765,1.598,1.59755,1.59765,202500000.0
2009-10-05 08:52:00,1.59765,1.59775,1.5975,1.5976,390800000.0
2009-10-05 08:53:00,1.5976,1.5976,1.5973,1.5973,204800000.0
2009-10-05 08:54:00,1.5973,1.5973,1.5969,1.5969,197100000.0
2009-10-05 08:55:00,1.59685,1.597,1.5968,1.5968,113600000.0
2009-10-05 08:56:00,1.59675,1.59695,1.5967,1.59675,211300000.0
2009-10-05 08:57:00,1.59675,1.59705,1.5967,1.59705,127700000.0
2009-10-05 08:58:00,1.5971,1.59735,1.59705,1.59735,117600000.0
2009-10-05 08:59:00,1.59735,1.59735,1.59715,1.59715,95400000.0
2009-10-05 09:00:00,1.59715,1.59715,1.59585,1.5961,662900000.0
2009-10-05 09:01:00,1.5961,1.5961,1.59585,1.59605,216400000.0
2009-10-05 09:02:00,1.5961,1.5969,1.5961,1.5966,330800000.0
2009-10-05 09:03:00,1.5966,1.5967,1.59595,1.59595,252000000.0
2009-10-05 09:04:00,1.59595,1.59615,1.5958,1.59615,149200000.0
2009-10-05 09:05:00,1.59615,1.59615,1.59565,1.59575,418000000.0
2009-10-05 09:06:00,1.5957,1.59575,1.5945,1.59465,505999999.0
2009-10-05 09:07:00,1.59475,1.5952,1.59425,1.59515,266200000.0
2009-10-05 09:08:00,1.59505,1.5952,1.5946,1.59485,366100002.0
2009-10-05 09:09:00,1.5949,1.595,1.59445,1.5945,307700000.0
2009-10-05 09:10:00,1.59455,1.5946,1.5939,1.5939,293200000.0
2009-10-05 09:11:00,1.5939,1.594,1.5937,1.594,387499999.0
2009-10-05 09:12:00,1.59405,1.59445,1.59405,1.5942,342400000.0
2009-10-05 09:13:00,1.59415,1.59445,1.594,1.5942,406600000.0
2009-10-05 09:14:00,1.5942,1.59465,1.5942,1.59465,214500000.0
2009-10-05 09:15:00,1.59465,1.59485,1.5944,1.59465,345600000.0
2009-10-05 09:16:00,1.59465,1.59475,1.5945,1.5946,190400000.0
2009-10-05 09:17:00,1.5946,1.5946,1.5941,1.5946,376499999.0
2009-10-05 09:18:00,1.59465,1.5947,1.59435,1.59455,338800000.0
2009-10-05 09:19:00,1.59455,1.5946,1.594,1.594,465200000.0
2009-10-05 09:20:00,1.59405,1.59455,1.5938,1.5945,329299999.0
2009-10-05 09:21:00,1.5945,1.59485,1.59435,1.5945,314700000.0
2009-10-05 09:22:00,1.5945,1.5946,1.59435,1.59435,304700000.0
2009-10-05 09:23:00,1.59435,1.59475,1.5943,1.5945,268600000.0
2009-10-05 09:24:00,1.5945,1.5945,1.59415,1.5942,291400000.0
2009-10-05 09:25:00,1.5942,1.5943,1.5942,1.59425,242900000.0
2009-10-05 09:26:00,1.5943,1.5943,1.59385,1.59395,455100000.0
2009-10-05 09:27:00,1.59395,1.59395,1.5931,1.59335,364900000.0
2009-10-05 09:28:00,1.59335,1.59335,1.59295,1.59315,317400000.0
2009-10-05 09:29:00,1.59315,1.5933,1.59295,1.593,392800000.0
2009-10-05 09:30:00,1.5931,1.59335,1.5929,1.59305,338400000.0
2009-10-05 09:31:00,1.5931,1.5931,1.59255,1.59305,322600000.0
2009-10-05 09:32:00,1.5931,1.59365,1.59295,1.5935,297300000.0
2009-10-05 09:33:00,1.59355,1.5936,1.59325,1.5936,361600000.0
2009-10-05 09:34:00,1.59365,1.5942,1.5935,1.59415,404500000.0
2009-10-05 09:35:00,1.59415,1.59425,1.594,1.59415,259900000.0
2009-10-05 09:36:00,1.59415,1.59435,1.5937,1.59375,264100002.0
2009-10-05 09:37:00,1.59365,1.5937,1.5931,1.59325,569100001.0
2009-10-05 09:38:00,1.59325,1.59325,1.59265,1.59265,333400000.0
2009-10-05 09:39:00,1.5928,1.5935,1.5927,1.5935,206600000.0
2009-10-05 09:40:00,1.5935,1.59395,1.5933,1.59345,204800000.0
2009-10-05 09:41:00,1.59345,1.59355,1.5931,1.59335,391800000.0
2009-10-05 09:42:00,1.5933,1.5934,1.5931,1.5933,450500000.0
2009-10-05 09:43:00,1.5933,1.5934,1.59295,1.59335,446700000.0
2009-10-05 09:44:00,1.59335,1.594,1.59335,1.5938,375300000.0
2009-10-05 09:45:00,1.5938,1.59405,1.5937,1.5938,140600000.0
2009-10-05 09:46:00,1.59385,1.59425,1.59365,1.59425,626600000.0
2009-10-05 09:47:00,1.59425,1.5944,1.5941,1.5943,291900000.0
2009-10-05 09:48:00,1.5943,1.5944,1.59395,1.59395,260800000.0
2009-10-05 09:49:00,1.59395,1.5941,1.59375,1.59375,453500000.0
2009-10-05 09:50:00,1.59375,1.5939,1.5936,1.59385,285700000.0
2009-10-05 09:51:00,1.59385,1.5941,1.5938,1.59395,135100000.0
2009-10-05 09:52:00,1.59395,1.594,1.59355,1.5937,209500000.0
2009-10-05 09:53:00,1.5937,1.5937,1.593,1.593,371600000.0
2009-10-05 09:54:00,1.593,1.59345,1.593,1.59345,390600000.0
2009-10-05 09:55:00,1.59355,1.594,1.59355,1.59385,259400000.0
2009-10-05 09:56:00,1.59385,1.59385,1.5937,1.59385,86400000.0
2009-10-05 09:57:00,1.5938,1.5944,1.5938,1.5943,172600000.0
2009-10-05 09:58:00,1.5943,1.5943,1.59395,1.59395,168900000.0
2009-10-05 09:59:00,1.59395,1.594,1.59375,1.59375,123800000.0
2009-10-05 10:00:00,1.59375,1.5939,1.59365,1.5938,166400000.0
2009-10-05 10:01:00,1.5938,1.594,1.5937,1.594,583000000.0
2009-10-05 10:02:00,1.59405,1.59425,1.59395,1.59425,184200000.0
2009-10-05 10:03:00,1.59425,1.5947,1.59425,1.5947,315200000.0
2009-10-05 10:04:00,1.5947,1.5949,1.59435,1.59445,381000000.0
2009-10-05 10:05:00,1.59445,1.5947,1.59425,1.59425,221100000.0
2009-10-05 10:06:00,1.59425,1.5946,1.5941,1.59445,388900000.0
2009-10-05 10:07:00,1.5945,1.59505,1.5945,1.595,568800000.0
2009-10-05 10:08:00,1.595,1.5952,1.59475,1.5951,416300001.0
2009-10-05 10:09:00,1.5951,1.59575,1.595,1.59575,513400000.0
2009-10-05 10:10:00,1.59575,1.596,1.59565,1.5959,331200000.0
2009-10-05 10:11:00,1.5959,1.5961,1.59545,1.5956,321600000.0
2009-10-05 10:12:00,1.59575,1.59625,1.59575,1.5962,135900000.0
2009-10-05 10:13:00,1.5962,1.5962,1.59575,1.5958,89300000.0
2009-10-05 10:14:00,1.5958,1.5959,1.59545,1.5955,187100000.0
2009-10-05 10:15:00,1.5955,1.5955,1.59535,1.59535,64200000.0
2009-10-05 10:16:00,1.59535,1.59535,1.5951,1.5951,213000000.0
2009-10-05 10:17:00,1.5951,1.59515,1.595,1.595,87500000.0
2009-10-05 10:18:00,1.59505,1.59505,1.59495,1.59505,137300000.0
2009-10-05 10:19:00,1.59505,1.59535,1.595,1.5952,551999999.0
2009-10-05 10:20:00,1.59525,1.59605,1.59525,1.59595,375599999.0
2009-10-05 10:21:00,1.59595,1.596,1.5958,1.5958,258200001.0
2009-10-05 10:22:00,1.5958,1.59585,1.59545,1.59555,206500000.0
2009-10-05 10:23:00,1.5955,1.59555,1.5953,1.5953,144500000.0
2009-10-05 10:24:00,1.5953,1.59565,1.5953,1.5956,193500000.0
2009-10-05 10:25:00,1.5956,1.5959,1.59555,1.59575,278100000.0
2009-10-05 10:26:00,1.59575,1.5958,1.5956,1.5957,101800000.0
2009-10-05 10:27:00,1.5957,1.5957,1.5954,1.5955,284700000.0
2009-10-05 10:28:00,1.5955,1.598,1.5955,1.59725,549099998.0
2009-10-05 10:29:00,1.59715,1.59755,1.5969,1.5969,390100000.0
2009-10-05 10:30:00,1.5969,1.59705,1.59615,1.59635,354800000.0
2009-10-05 10:31:00,1.59635,1.5968,1.59635,1.5967,305000000.0
2009-10-05 10:32:00,1.59665,1.59705,1.5966,1.59705,310599999.0
2009-10-05 10:33:00,1.59715,1.59745,1.597,1.59705,326500000.0
2009-10-05 10:34:00,1.5971,1.59735,1.5971,1.59725,322500000.0
2009-10-05 10:35:00,1.59725,1.5975,1.5971,1.59745,274700000.0
2009-10-05 10:36:00,1.59745,1.5975,1.5971,1.59715,250500000.0
2009-10-05 10:37:00,1.59715,1.59735,1.597,1.597,286000000.0
2009-10-05 10:38:00,1.597,1.597,1.5964,1.5964,240600000.0
2009-10-05 10:39:00,1.5964,1.59645,1.5957,1.5959,427500000.0
2009-10-05 10:40:00,1.5959,1.596,1.59565,1.59575,463999999.0
2009-10-05 10:41:00,1.59575,1.59615,1.59575,1.59575,372100000.0
2009-10-05 10:42:00,1.59575,1.5961,1.59575,1.5958,231900000.0
2009-10-05 10:43:00,1.5958,1.5958,1.5957,1.59575,73500000.0
2009-10-05 10:44:00,1.59575,1.59605,1.59555,1.59595,191300000.0
2009-10-05 10:45:00,1.59595,1.5963,1.59595,1.59625,138900000.0
2009-10-05 10:46:00,1.59625,1.5966,1.59625,1.5965,199100000.0
2009-10-05 10:47:00,1.5965,1.59655,1.59645,1.59645,107700000.0
2009-10-05 10:48:00,1.59645,1.59655,1.5964,1.59645,94800000.0
2009-10-05 10:49:00,1.59645,1.59645,1.59595,1.5961,253600000.0
2009-10-05 10:50:00,1.5961,1.59615,1.596,1.59615,228300000.0
2009-10-05 10:51:00,1.59615,1.59615,1.59595,1.596,171500000.0
2009-10-05 10:52:00,1.596,1.5963,1.596,1.5962,222200000.0
2009-10-05 10:53:00,1.5962,1.59755,1.5961,1.59755,453700000.0
2009-10-05 10:54:00,1.59755,1.59765,1.5972,1.59725,304500000.0
2009-10-05 10:55:00,1.59725,1.59765,1.59725,1.59745,308800000.0
2009-10-05 10:56:00,1.5975,1.59765,1.59745,1.5976,266300000.0
2009-10-05 10:57:00,1.5976,1.59775,1.5976,1.5977,130600000.0
2009-10-05 10:58:00,1.5977,1.5977,1.5976,1.5977,152000000.0
2009-10-05 10:59:00,1.5977,1.59785,1.5976,1.59785,279300000.0
2009-10-05 11:00:00,1.59785,1.59815,1.59785,1.59815,190500000.0
2009-10-05 11:01:00,1.5982,1.59835,1.59805,1.59805,191200000.0
2009-10-05 11:02:00,1.598,1.5988,1.598,1.59875,274800000.0
2009-10-05 11:03:00,1.59875,1.59915,1.5987,1.59885,262300000.0
2009-10-05 11:04:00,1.59885,1.59935,1.5988,1.59885,319000000.0
2009-10-05 11:05:00,1.59885,1.5989,1.5986,1.59865,469800000.0
2009-10-05 11:06:00,1.59865,1.59905,1.59865,1.59905,476400000.0
2009-10-05 11:07:00,1.59915,1.5993,1.59895,1.59895,203800000.0
2009-10-05 11:08:00,1.59895,1.5993,1.5989,1.599,323200000.0
2009-10-05 11:09:00,1.599,1.59915,1.59885,1.599,423100000.0
2009-10-05 11:10:00,1.599,1.5993,1.599,1.59915,255400000.0
2009-10-05 11:11:00,1.59915,1.5992,1.5989,1.5989,172800000.0
2009-10-05 11:12:00,1.5989,1.5995,1.5989,1.5995,428000002.0
2009-10-05 11:13:00,1.59945,1.5996,1.5993,1.59935,260100000.0
2009-10-05 11:14:00,1.59935,1.5997,1.59925,1.59965,619300001.0
2009-10-05 11:15:00,1.59965,1.60005,1.5996,1.59995,605600002.0
2009-10-05 11:16:00,1.59995,1.60005,1.59985,1.59995,179600000.0
2009-10-05 11:17:00,1.59995,1.60045,1.59995,1.60015,415100000.0
2009-10-05 11:18:00,1.60015,1.60045,1.59985,1.6003,384200000.0
2009-10-05 11:19:00,1.6004,1.6005,1.6003,1.6003,313600000.0
2009-10-05 11:20:00,1.6003,1.6003,1.5996,1.59985,330500000.0
2009-10-05 11:21:00,1.59985,1.6003,1.59965,1.59965,312180000.0
2009-10-05 11:22:00,1.5996,1.5997,1.59935,1.5994,601599999.0
2009-10-05 11:23:00,1.5994,1.59955,1.59915,1.59925,614300000.0
2009-10-05 11:24:00,1.59925,1.5993,1.59915,1.5993,229500000.0
2009-10-05 11:25:00,1.5993,1.5993,1.59905,1.59905,205600000.0
2009-10-05 11:26:00,1.59905,1.5991,1.599,1.59905,207700000.0
2009-10-05 11:27:00,1.59905,1.59905,1.5989,1.5989,69000000.0
2009-10-05 11:28:00,1.5989,1.5989,1.59835,1.5984,642700000.0
2009-10-05 11:29:00,1.5984,1.5984,1.598,1.598,319400000.0
2009-10-05 11:30:00,1.598,1.59805,1.5978,1.598,320900000.0
2009-10-05 11:31:00,1.598,1.5982,1.59795,1.5981,121800000.0
2009-10-05 11:32:00,1.5981,1.5986,1.5981,1.59855,206600000.0
2009-10-05 11:33:00,1.59855,1.59875,1.5982,1.59875,236300000.0
2009-10-05 11:34:00,1.59875,1.59905,1.5987,1.59905,209200000.0
2009-10-05 11:35:00,1.59905,1.59905,1.5986,1.59885,205800000.0
2009-10-05 11:36:00,1.59885,1.59895,1.5987,1.59895,256800000.0
2009-10-05 11:37:00,1.599,1.5992,1.599,1.5992,98200000.0
2009-10-05 11:38:00,1.5992,1.5992,1.5989,1.5991,224400000.0
2009-10-05 11:39:00,1.5991,1.59915,1.59865,1.59885,168000000.0
2009-10-05 11:40:00,1.5988,1.59885,1.5987,1.5987,117300000.0
2009-10-05 11:41:00,1.5987,1.5988,1.5984,1.59845,127000000.0
2009-10-05 11:42:00,1.59845,1.59845,1.59825,1.5983,120300000.0
2009-10-05 11:43:00,1.5983,1.5983,1.59815,1.5982,90300000.0
2009-10-05 11:44:00,1.5982,1.5982,1.59795,1.5981,185900000.0
2009-10-05 11:45:00,1.5981,1.59835,1.59805,1.59835,266000000.0
2009-10-05 11:46:00,1.5984,1.5984,1.59765,1.59765,259200000.0
2009-10-05 11:47:00,1.59765,1.59775,1.59755,1.59755,385400000.0
2009-10-05 11:48:00,1.59755,1.59765,1.59755,1.59765,121900000.0
2009-10-05 11:49:00,1.59765,1.5979,1.59765,1.5977,182900000.0
2009-10-05 11:50:00,1.5977,1.5978,1.59725,1.5973,310200000.0
2009-10-05 11:51:00,1.5973,1.59735,1.59695,1.59705,281600000.0
2009-10-05 11:52:00,1.59705,1.59725,1.59675,1.5969,197600000.0
2009-10-05 11:53:00,1.5969,1.5976,1.59685,1.59725,320900000.0
2009-10-05 11:54:00,1.59725,1.5973,1.5972,1.59725,84300000.0
2009-10-05 11:55:00,1.59725,1.5974,1.59715,1.59725,316500000.0
2009-10-05 11:56:00,1.59725,1.5975,1.59715,1.59735,205000000.0
2009-10-05 11:57:00,1.59735,1.5974,1.59735,1.5974,42000000.0
2009-10-05 11:58:00,1.5974,1.5976,1.59735,1.59735,165400000.0
2009-10-05 11:59:00,1.5976,1.5977,1.59745,1.59765,114700000.0
2009-10-05 12:00:00,1.59765,1.59765,1.5974,1.5974,209900000.0
2009-10-05 12:01:00,1.59735,1.59745,1.5971,1.5971,105600000.0
2009-10-05 12:02:00,1.59715,1.5972,1.5971,1.5971,42200000.0
2009-10-05 12:03:00,1.5971,1.5972,1.59695,1.597,110500000.0
2009-10-05 12:04:00,1.59705,1.59705,1.5969,1.597,149300000.0
2009-10-05 12:05:00,1.597,1.597,1.59645,1.59645,221100000.0
2009-10-05 12:06:00,1.59645,1.59655,1.59565,1.59595,403400000.0
2009-10-05 12:07:00,1.59595,1.5962,1.5959,1.59595,335800001.0
2009-10-05 12:08:00,1.596,1.5965,1.5959,1.59625,204000000.0
2009-10-05 12:09:00,1.5962,1.5963,1.596,1.5963,297700000.0
2009-10-05 12:10:00,1.5963,1.5964,1.59615,1.59615,189800000.0
2009-10-05 12:11:00,1.59615,1.5962,1.59595,1.59595,146400000.0
2009-10-05 12:12:00,1.59595,1.59605,1.59595,1.596,60700000.0
2009-10-05 12:13:00,1.596,1.59605,1.59595,1.59595,162650000.0
2009-10-05 12:14:00,1.59595,1.5964,1.5959,1.5964,143700000.0
2009-10-05 12:15:00,1.5964,1.59685,1.5964,1.59685,263100000.0
2009-10-05 12:16:00,1.59685,1.5969,1.5961,1.59615,210900000.0
2009-10-05 12:17:00,1.59615,1.5965,1.5961,1.59625,105600000.0
2009-10-05 12:18:00,1.59625,1.59635,1.59595,1.596,171700000.0
2009-10-05 12:19:00,1.596,1.596,1.59555,1.59575,349700000.0
2009-10-05 12:20:00,1.59575,1.5958,1.59545,1.59545,212800000.0
2009-10-05 12:21:00,1.5955,1.59565,1.595,1.595,316400000.0
2009-10-05 12:22:00,1.59495,1.59545,1.59445,1.59545,312000000.0
2009-10-05 12:23:00,1.59545,1.59595,1.59545,1.59595,145800000.0
2009-10-05 12:24:00,1.59595,1.59595,1.59535,1.59535,308000000.0
2009-10-05 12:25:00,1.5954,1.59545,1.595,1.59535,181300000.0
2009-10-05 12:26:00,1.59535,1.59555,1.59535,1.59545,141200000.0
2009-10-05 12:27:00,1.5955,1.5956,1.5954,1.59555,106600000.0
2009-10-05 12:28:00,1.5955,1.5955,1.5954,1.5954,135900000.0
2009-10-05 12:29:00,1.59545,1.59565,1.59535,1.5956,122800000.0
2009-10-05 12:30:00,1.5956,1.59635,1.59555,1.59635,181700000.0
2009-10-05 12:31:00,1.5963,1.59665,1.59625,1.5965,292000000.0
2009-10-05 12:32:00,1.5965,1.5966,1.5961,1.5962,86400000.0
2009-10-05 12:33:00,1.5962,1.59635,1.59615,1.59615,99800000.0
2009-10-05 12:34:00,1.59615,1.5963,1.5959,1.59595,255200000.0
2009-10-05 12:35:00,1.596,1.59605,1.59535,1.5954,341600000.0
2009-10-05 12:36:00,1.5954,1.5955,1.59465,1.5947,229400000.0
2009-10-05 12:37:00,1.5947,1.59485,1.59405,1.59445,257200000.0
2009-10-05 12:38:00,1.5945,1.5947,1.59405,1.59445,444900000.0
2009-10-05 12:39:00,1.5944,1.5945,1.594,1.59435,326300000.0
2009-10-05 12:40:00,1.59435,1.59445,1.59415,1.59425,137700000.0
2009-10-05 12:41:00,1.59425,1.59445,1.59405,1.59405,92600000.0
2009-10-05 12:42:00,1.5941,1.5941,1.5937,1.59375,390100001.0
2009-10-05 12:43:00,1.59375,1.5938,1.59365,1.59365,287800000.0
2009-10-05 12:44:00,1.59365,1.59425,1.59365,1.59425,321100000.0
2009-10-05 12:45:00,1.5943,1.59455,1.5942,1.5942,239200000.0
2009-10-05 12:46:00,1.5942,1.59455,1.5942,1.5944,192800000.0
2009-10-05 12:47:00,1.59445,1.5951,1.5944,1.59495,292800000.0
2009-10-05 12:48:00,1.595,1.59505,1.59415,1.5947,566300000.0
2009-10-05 12:49:00,1.5947,1.59495,1.5947,1.59475,141800000.0
2009-10-05 12:50:00,1.59475,1.59475,1.59425,1.59435,260800000.0
2009-10-05 12:51:00,1.59435,1.59435,1.59415,1.59435,185800000.0
2009-10-05 12:52:00,1.59435,1.5944,1.59415,1.5942,79200000.0
2009-10-05 12:53:00,1.59415,1.5942,1.5941,1.5941,58800000.0
2009-10-05 12:54:00,1.5941,1.5941,1.5938,1.5938,123100000.0
2009-10-05 12:55:00,1.59375,1.59385,1.59355,1.59355,269300000.0
2009-10-05 12:56:00,1.59355,1.59355,1.59335,1.59355,346000000.0
2009-10-05 12:57:00,1.59355,1.59355,1.5933,1.5935,282300000.0
2009-10-05 12:58:00,1.59355,1.5942,1.59355,1.59405,267400000.0
2009-10-05 12:59:00,1.59405,1.59465,1.59405,1.59415,395500000.0
2009-10-05 13:00:00,1.5942,1.5944,1.59415,1.59425,237700000.0
2009-10-05 13:01:00,1.59425,1.5946,1.59425,1.5943,319100000.0
2009-10-05 13:02:00,1.5943,1.5944,1.59415,1.5942,125500000.0
2009-10-05 13:03:00,1.5942,1.5943,1.59415,1.5942,78000000.0
2009-10-05 13:04:00,1.5942,1.59425,1.59385,1.5939,85600000.0
2009-10-05 13:05:00,1.5939,1.59405,1.5939,1.594,220600000.0
2009-10-05 13:06:00,1.594,1.594,1.5938,1.5938,131900000.0
2009-10-05 13:07:00,1.5938,1.59395,1.59365,1.5938,303800000.0
2009-10-05 13:08:00,1.59375,1.59395,1.59375,1.59395,103000000.0
2009-10-05 13:09:00,1.59395,1.5941,1.59395,1.59395,66400000.0
2009-10-05 13:10:00,1.59395,1.594,1.59385,1.59395,145100000.0
2009-10-05 13:11:00,1.59395,1.594,1.5939,1.5939,94400000.0
2009-10-05 13:12:00,1.59405,1.5942,1.594,1.594,81000000.0
2009-10-05 13:13:00,1.594,1.59415,1.59385,1.59415,110900000.0
2009-10-05 13:14:00,1.59415,1.59415,1.59395,1.594,195100000.0
2009-10-05 13:15:00,1.594,1.594,1.59355,1.59355,352900000.0
2009-10-05 13:16:00,1.5936,1.5936,1.59325,1.5933,296000000.0
2009-10-05 13:17:00,1.5933,1.5933,1.5925,1.5925,371200000.0
2009-10-05 13:18:00,1.5925,1.59305,1.59235,1.59275,357100000.0
2009-10-05 13:19:00,1.59275,1.59275,1.59255,1.59265,274100000.0
2009-10-05 13:20:00,1.59265,1.5927,1.5925,1.59255,219200000.0
2009-10-05 13:21:00,1.59265,1.59265,1.5925,1.5925,133200000.0
2009-10-05 13:22:00,1.5925,1.59305,1.5925,1.5929,182500000.0
2009-10-05 13:23:00,1.5929,1.59335,1.5928,1.5931,333000000.0
2009-10-05 13:24:00,1.59315,1.59315,1.59285,1.5929,294400000.0
2009-10-05 13:25:00,1.5928,1.59285,1.59255,1.5928,439400000.0
2009-10-05 13:26:00,1.59275,1.59285,1.5924,1.59245,266500000.0
2009-10-05 13:27:00,1.5924,1.59245,1.59225,1.59235,253500000.0
2009-10-05 13:28:00,1.5924,1.59265,1.5921,1.5922,427200000.0
2009-10-05 13:29:00,1.5922,1.59265,1.5922,1.5926,311000000.0
2009-10-05 13:30:00,1.59265,1.59285,1.59245,1.59285,432600000.0
2009-10-05 13:31:00,1.5928,1.593,1.59275,1.593,435300000.0
2009-10-05 13:32:00,1.593,1.5931,1.59275,1.5929,436300000.0
2009-10-05 13:33:00,1.5928,1.5931,1.59275,1.5929,632400000.0
2009-10-05 13:34:00,1.59295,1.59335,1.5929,1.5933,344200000.0
2009-10-05 13:35:00,1.5933,1.5934,1.59315,1.5932,252100000.0
2009-10-05 13:36:00,1.59315,1.59325,1.5931,1.5932,72100000.0
2009-10-05 13:37:00,1.5932,1.5934,1.59315,1.5932,240200000.0
2009-10-05 13:38:00,1.5932,1.59345,1.5932,1.59335,299000000.0
2009-10-05 13:39:00,1.59335,1.5934,1.59335,1.59335,132100000.0
2009-10-05 13:40:00,1.59335,1.5938,1.59335,1.5938,293000000.0
2009-10-05 13:41:00,1.5938,1.59385,1.5937,1.59375,113000000.0
2009-10-05 13:42:00,1.5938,1.59415,1.5938,1.59415,104500000.0
2009-10-05 13:43:00,1.59415,1.5943,1.5937,1.59385,245300000.0
2009-10-05 13:44:00,1.59385,1.59395,1.5938,1.5938,58600000.0
2009-10-05 13:45:00,1.5938,1.59435,1.5938,1.5943,228200000.0
2009-10-05 13:46:00,1.5943,1.5943,1.594,1.59415,231100000.0
2009-10-05 13:47:00,1.59415,1.59435,1.59415,1.59435,173700000.0
2009-10-05 13:48:00,1.59435,1.5945,1.5943,1.59445,120400000.0
2009-10-05 13:49:00,1.59445,1.59455,1.59445,1.5945,142300000.0
2009-10-05 13:50:00,1.5945,1.59455,1.594,1.59405,476900000.0
2009-10-05 13:51:00,1.5943,1.5946,1.59415,1.5945,364700000.0
2009-10-05 13:52:00,1.5945,1.5945,1.5943,1.59445,130200000.0
2009-10-05 13:53:00,1.5944,1.5945,1.59435,1.5944,186800000.0
2009-10-05 13:54:00,1.5944,1.5945,1.59435,1.59445,92900000.0
2009-10-05 13:55:00,1.5945,1.59475,1.5944,1.5947,328500000.0
2009-10-05 13:56:00,1.5947,1.59485,1.5946,1.5947,175000000.0
2009-10-05 13:57:00,1.5947,1.59485,1.5947,1.59485,168500000.0
2009-10-05 13:58:00,1.59485,1.59495,1.59485,1.5949,114800000.0
2009-10-05 13:59:00,1.5949,1.595,1.5949,1.595,110000000.0
2009-10-05 14:00:00,1.595,1.5953,1.595,1.59525,373800000.0
2009-10-05 14:01:00,1.59525,1.5953,1.5949,1.5951,443300000.0
2009-10-05 14:02:00,1.5951,1.59555,1.5951,1.5951,336500000.0
2009-10-05 14:03:00,1.5951,1.5951,1.5947,1.59485,162399999.0
2009-10-05 14:04:00,1.59485,1.59485,1.59445,1.59455,141400000.0
2009-10-05 14:05:00,1.59455,1.59455,1.5938,1.5938,328900000.0
2009-10-05 14:06:00,1.5938,1.5938,1.5935,1.59365,258400000.0
2009-10-05 14:07:00,1.59365,1.5939,1.59355,1.5938,228600000.0
2009-10-05 14:08:00,1.5938,1.59385,1.59365,1.5937,82100000.0
2009-10-05 14:09:00,1.5937,1.5938,1.5935,1.5938,292600000.0
2009-10-05 14:10:00,1.5938,1.5939,1.59365,1.5939,253800001.0
2009-10-05 14:11:00,1.59385,1.5941,1.59375,1.59405,238400000.0
2009-10-05 14:12:00,1.59405,1.59415,1.59395,1.59395,176500000.0
2009-10-05 14:13:00,1.5938,1.5939,1.5934,1.5935,428200000.0
2009-10-05 14:14:00,1.59355,1.5938,1.59345,1.5937,336800000.0
2009-10-05 14:15:00,1.5937,1.59415,1.5937,1.5941,431800000.0
2009-10-05 14:16:00,1.5941,1.59485,1.59405,1.59485,331200000.0
2009-10-05 14:17:00,1.59485,1.5952,1.5947,1.5948,259000000.0
2009-10-05 14:18:00,1.59475,1.5948,1.5946,1.5946,124100000.0
2009-10-05 14:19:00,1.5945,1.5945,1.5942,1.5943,244400000.0
2009-10-05 14:20:00,1.5943,1.5943,1.59375,1.59385,206300000.0
2009-10-05 14:21:00,1.59385,1.59405,1.59385,1.5939,200400000.0
2009-10-05 14:22:00,1.59395,1.5947,1.5939,1.5943,293490000.0
2009-10-05 14:23:00,1.5944,1.5944,1.59395,1.594,234300000.0
2009-10-05 14:24:00,1.594,1.5941,1.5939,1.59405,409200000.0
2009-10-05 14:25:00,1.59405,1.59415,1.5939,1.59415,131000000.0
2009-10-05 14:26:00,1.59415,1.59425,1.5941,1.59415,121300000.0
2009-10-05 14:27:00,1.59415,1.59415,1.594,1.5941,191600000.0
2009-10-05 14:28:00,1.5941,1.59415,1.594,1.59415,134900000.0
2009-10-05 14:29:00,1.59415,1.59415,1.5939,1.59395,221500000.0
2009-10-05 14:30:00,1.59395,1.5941,1.5939,1.5939,223400000.0
2009-10-05 14:31:00,1.5939,1.59395,1.5938,1.5939,272100000.0
2009-10-05 14:32:00,1.59395,1.59435,1.59395,1.5943,271800000.0
2009-10-05 14:33:00,1.59425,1.5944,1.5941,1.5941,317900000.0
2009-10-05 14:34:00,1.5941,1.59415,1.5938,1.5941,257400000.0
2009-10-05 14:35:00,1.5941,1.5941,1.59385,1.59405,150300000.0
2009-10-05 14:36:00,1.59405,1.59415,1.59405,1.5941,28700000.0
2009-10-05 14:37:00,1.5941,1.5942,1.5941,1.5942,165200000.0
2009-10-05 14:38:00,1.5942,1.5942,1.5942,1.5942,16900000.0
2009-10-05 14:39:00,1.59425,1.59435,1.5941,1.59415,130800000.0
2009-10-05 14:40:00,1.59415,1.5942,1.5941,1.5941,141200000.0
2009-10-05 14:41:00,1.5941,1.5941,1.594,1.594,64300000.0
2009-10-05 14:42:00,1.594,1.594,1.59385,1.59385,169300000.0
2009-10-05 14:43:00,1.59385,1.59385,1.59365,1.59365,105500000.0
2009-10-05 14:44:00,1.59365,1.5937,1.59365,1.5937,75300000.0
2009-10-05 14:45:00,1.59375,1.5943,1.59375,1.5943,268100000.0
2009-10-05 14:46:00,1.5943,1.59435,1.59385,1.59385,136100000.0
2009-10-05 14:47:00,1.59395,1.59395,1.5939,1.5939,119900000.0
2009-10-05 14:48:00,1.5939,1.5939,1.59385,1.5939,68700000.0
2009-10-05 14:49:00,1.5939,1.5939,1.59365,1.59365,124400000.0
2009-10-05 14:50:00,1.59365,1.59365,1.5934,1.59345,239800000.0
2009-10-05 14:51:00,1.5934,1.59345,1.59315,1.59315,271800000.0
2009-10-05 14:52:00,1.59315,1.59325,1.59305,1.59325,192500000.0
2009-10-05 14:53:00,1.5932,1.5933,1.5931,1.59315,205000000.0
2009-10-05 14:54:00,1.59315,1.59335,1.593,1.59305,240400000.0
2009-10-05 14:55:00,1.59305,1.59325,1.5929,1.59315,324800000.0
2009-10-05 14:56:00,1.59315,1.59315,1.5926,1.59265,424200000.0
2009-10-05 14:57:00,1.5927,1.5928,1.5926,1.5928,424400001.0
2009-10-05 14:58:00,1.59275,1.59285,1.59265,1.5927,348200000.0
2009-10-05 14:59:00,1.59275,1.59275,1.59245,1.5925,341300000.0
2009-10-05 15:00:00,1.59255,1.59255,1.5916,1.5917,687099998.0
2009-10-05 15:01:00,1.5917,1.59215,1.59165,1.5921,480900000.0
2009-10-05 15:02:00,1.5921,1.59215,1.5918,1.5919,354100001.0
2009-10-05 15:03:00,1.59185,1.59195,1.5913,1.59195,700999999.0
2009-10-05 15:04:00,1.59195,1.59195,1.59145,1.5915,518000000.0
2009-10-05 15:05:00,1.5915,1.59185,1.5914,1.59175,510349999.0
2009-10-05 15:06:00,1.59175,1.592,1.59165,1.5919,310000000.0
2009-10-05 15:07:00,1.5919,1.5919,1.5913,1.5913,460000001.0
2009-10-05 15:08:00,1.5913,1.5913,1.59085,1.59095,474099999.0
2009-10-05 15:09:00,1.59095,1.5911,1.59085,1.59085,470900000.0
2009-10-05 15:10:00,1.5908,1.5908,1.59055,1.5907,736300002.0
2009-10-05 15:11:00,1.5907,1.59105,1.5907,1.59095,500600000.0
2009-10-05 15:12:00,1.59095,1.59115,1.59085,1.59115,442200000.0
2009-10-05 15:13:00,1.59105,1.59105,1.59065,1.5907,371300000.0
2009-10-05 15:14:00,1.5907,1.59095,1.59065,1.5909,284800000.0
2009-10-05 15:15:00,1.5909,1.59095,1.5906,1.5909,439400000.0
2009-10-05 15:16:00,1.5909,1.59125,1.5908,1.59125,328600000.0
2009-10-05 15:17:00,1.59125,1.59145,1.59115,1.59135,271900000.0
2009-10-05 15:18:00,1.5914,1.59145,1.5913,1.59135,178800000.0
2009-10-05 15:19:00,1.59135,1.5914,1.5912,1.5912,260300000.0
2009-10-05 15:20:00,1.5912,1.5913,1.5912,1.59125,295700000.0
2009-10-05 15:21:00,1.59125,1.59165,1.59125,1.59145,378300000.0
2009-10-05 15:22:00,1.59145,1.5917,1.5914,1.5916,476500000.0
2009-10-05 15:23:00,1.59155,1.59185,1.5915,1.5918,548100000.0
2009-10-05 15:24:00,1.5918,1.592,1.59175,1.592,328600000.0
2009-10-05 15:25:00,1.59195,1.592,1.59175,1.59185,405200000.0
2009-10-05 15:26:00,1.59185,1.5923,1.59185,1.59225,461100001.0
2009-10-05 15:27:00,1.59225,1.59225,1.5921,1.5922,247900000.0
2009-10-05 15:28:00,1.5922,1.59245,1.59215,1.5922,166400000.0
2009-10-05 15:29:00,1.5922,1.5922,1.59185,1.59185,529400000.0
2009-10-05 15:30:00,1.5919,1.5919,1.5915,1.59175,468500000.0
2009-10-05 15:31:00,1.5917,1.592,1.5912,1.5912,416900000.0
2009-10-05 15:32:00,1.59115,1.59155,1.591,1.5915,439800000.0
2009-10-05 15:33:00,1.5915,1.5917,1.59135,1.5915,359000000.0
2009-10-05 15:34:00,1.5915,1.5917,1.5913,1.5917,322700000.0
2009-10-05 15:35:00,1.5917,1.59175,1.5907,1.59115,446299999.0
2009-10-05 15:36:00,1.59115,1.59125,1.5908,1.5911,440400000.0
2009-10-05 15:37:00,1.5911,1.59115,1.59075,1.5909,532000000.0
2009-10-05 15:38:00,1.5909,1.591,1.5905,1.5908,528299998.0
2009-10-05 15:39:00,1.5908,1.5909,1.59035,1.59075,549000000.0
2009-10-05 15:40:00,1.5907,1.5918,1.59065,1.59175,742600000.0
2009-10-05 15:41:00,1.5918,1.59215,1.59165,1.5918,501900000.0
2009-10-05 15:42:00,1.59175,1.5923,1.59175,1.59215,449800000.0
2009-10-05 15:43:00,1.59215,1.5933,1.592,1.5927,466900000.0
2009-10-05 15:44:00,1.59275,1.5932,1.5927,1.593,921800002.0
2009-10-05 15:45:00,1.593,1.5931,1.59285,1.59305,396300000.0
2009-10-05 15:46:00,1.593,1.59345,1.593,1.59315,439700000.0
2009-10-05 15:47:00,1.59315,1.59315,1.5928,1.5931,441200000.0
2009-10-05 15:48:00,1.5931,1.5932,1.5928,1.59305,452599999.0
2009-10-05 15:49:00,1.593,1.59315,1.59265,1.59305,462000000.0
2009-10-05 15:50:00,1.593,1.5932,1.59295,1.5932,134900000.0
2009-10-05 15:51:00,1.5932,1.5939,1.5932,1.59375,377700000.0
2009-10-05 15:52:00,1.59375,1.5941,1.59355,1.594,396100000.0
2009-10-05 15:53:00,1.594,1.5942,1.594,1.59415,389600000.0
2009-10-05 15:54:00,1.59415,1.596,1.59415,1.59555,502700000.0
2009-10-05 15:55:00,1.59555,1.59565,1.59495,1.59505,460300000.0
2009-10-05 15:56:00,1.59505,1.5952,1.5944,1.5944,504700000.0
2009-10-05 15:57:00,1.5944,1.59505,1.5943,1.5948,600499998.0
2009-10-05 15:58:00,1.5948,1.59505,1.5947,1.5949,570900001.0
2009-10-05 15:59:00,1.59485,1.59535,1.59465,1.59535,366500000.0
2009-10-05 16:00:00,1.5954,1.59615,1.5947,1.5947,445000000.0
2009-10-05 16:01:00,1.5947,1.5956,1.59465,1.59495,549200000.0
2009-10-05 16:02:00,1.595,1.595,1.59375,1.5939,784600000.0
2009-10-05 16:03:00,1.59395,1.5945,1.59395,1.59425,494300000.0
2009-10-05 16:04:00,1.5943,1.5943,1.5934,1.5937,412200000.0
2009-10-05 16:05:00,1.5937,1.5942,1.59355,1.5942,454500000.0
2009-10-05 16:06:00,1.5942,1.5942,1.59365,1.59365,384499999.0
2009-10-05 16:07:00,1.59365,1.59395,1.59325,1.59325,482100000.0
2009-10-05 16:08:00,1.59325,1.5933,1.59285,1.5929,426000000.0
2009-10-05 16:09:00,1.59295,1.5933,1.59245,1.5931,794800000.0
2009-10-05 16:10:00,1.5931,1.59345,1.5931,1.59335,415800001.0
2009-10-05 16:11:00,1.59335,1.59385,1.59305,1.59375,322400000.0
2009-10-05 16:12:00,1.59365,1.5943,1.59365,1.5939,296900000.0
2009-10-05 16:13:00,1.5939,1.59405,1.59335,1.5938,369000000.0
2009-10-05 16:14:00,1.59385,1.5947,1.5938,1.5941,506600000.0
2009-10-05 16:15:00,1.5943,1.5946,1.5941,1.59415,244500000.0
2009-10-05 16:16:00,1.5942,1.5945,1.594,1.59425,379700000.0
2009-10-05 16:17:00,1.59425,1.59425,1.5935,1.5939,397300000.0
2009-10-05 16:18:00,1.5939,1.59395,1.5934,1.59355,439200000.0
2009-10-05 16:19:00,1.59355,1.59355,1.5933,1.59345,437500000.0
2009-10-05 16:20:00,1.59345,1.59385,1.59345,1.59375,409300000.0
2009-10-05 16:21:00,1.59375,1.59385,1.59355,1.59355,241700000.0
2009-10-05 16:22:00,1.59355,1.5937,1.59335,1.5934,489500000.0
2009-10-05 16:23:00,1.59345,1.59455,1.59325,1.5942,563200000.0
2009-10-05 16:24:00,1.5942,1.59445,1.594,1.59425,594000000.0
2009-10-05 16:25:00,1.59425,1.5945,1.59405,1.59435,625100000.0
2009-10-05 16:26:00,1.59435,1.5944,1.5941,1.5941,227200000.0
2009-10-05 16:27:00,1.5941,1.59425,1.5937,1.5937,350400000.0
2009-10-05 16:28:00,1.5937,1.5943,1.5937,1.5941,472700000.0
2009-10-05 16:29:00,1.5941,1.59445,1.5934,1.5939,759300002.0
2009-10-05 16:30:00,1.59395,1.59395,1.59325,1.5935,1001700000.0
2009-10-05 16:31:00,1.5935,1.5939,1.5934,1.5939,262100000.0
2009-10-05 16:32:00,1.5939,1.59405,1.5937,1.5938,182000000.0
2009-10-05 16:33:00,1.5938,1.5939,1.59325,1.5936,277200000.0
2009-10-05 16:34:00,1.59355,1.594,1.5933,1.5935,520800000.0
2009-10-05 16:35:00,1.59355,1.59365,1.59285,1.59305,735500003.0
2009-10-05 16:36:00,1.59305,1.59335,1.5929,1.5933,534400000.0
2009-10-05 16:37:00,1.59325,1.594,1.59315,1.59395,463600000.0
2009-10-05 16:38:00,1.59395,1.59435,1.5937,1.59385,482100000.0
2009-10-05 16:39:00,1.59385,1.5942,1.5938,1.5941,536900000.0
2009-10-05 16:40:00,1.5941,1.59445,1.5941,1.59435,644599999.0
2009-10-05 16:41:00,1.5943,1.5944,1.59425,1.59435,257200000.0
2009-10-05 16:42:00,1.5944,1.5945,1.5941,1.5943,346200000.0
2009-10-05 16:43:00,1.59425,1.5943,1.5942,1.5943,357100000.0
2009-10-05 16:44:00,1.5943,1.5943,1.5941,1.5941,218000000.0
2009-10-05 16:45:00,1.59415,1.59455,1.594,1.594,325300000.0
2009-10-05 16:46:00,1.594,1.5944,1.594,1.5944,292600000.0
2009-10-05 16:47:00,1.5944,1.5947,1.59435,1.5945,548399999.0
2009-10-05 16:48:00,1.5945,1.5946,1.5942,1.59455,409600000.0
2009-10-05 16:49:00,1.5945,1.5945,1.5941,1.5941,373300000.0
2009-10-05 16:50:00,1.5941,1.5941,1.59385,1.59385,321500000.0
2009-10-05 16:51:00,1.5938,1.59415,1.5938,1.5941,590900000.0
2009-10-05 16:52:00,1.59415,1.5942,1.59405,1.59405,92500000.0
2009-10-05 16:53:00,1.59405,1.5945,1.594,1.5943,397100000.0
2009-10-05 16:54:00,1.59435,1.5946,1.59435,1.5944,334200000.0
2009-10-05 16:55:00,1.5944,1.5946,1.5943,1.5943,172600000.0
2009-10-05 16:56:00,1.5943,1.59455,1.5943,1.59445,178100000.0
2009-10-05 16:57:00,1.59445,1.59465,1.5944,1.5944,419700000.0
2009-10-05 16:58:00,1.5944,1.5946,1.59435,1.5945,340900000.0
2009-10-05 16:59:00,1.5945,1.5946,1.59415,1.59435,500599999.0
2009-10-05 17:00:00,1.59435,1.59455,1.59425,1.59445,591200000.0
2009-10-05 17:01:00,1.59445,1.5945,1.5942,1.59425,238900000.0
2009-10-05 17:02:00,1.59425,1.59435,1.59405,1.59415,377800000.0
2009-10-05 17:03:00,1.5942,1.5942,1.59385,1.59415,531300000.0
2009-10-05 17:04:00,1.59415,1.5942,1.5938,1.59395,541400000.0
2009-10-05 17:05:00,1.594,1.5941,1.5939,1.594,466600000.0
2009-10-05 17:06:00,1.594,1.59405,1.59395,1.59405,236500000.0
2009-10-05 17:07:00,1.594,1.5941,1.5936,1.5937,537700000.0
2009-10-05 17:08:00,1.59365,1.5937,1.5935,1.5936,371900000.0
2009-10-05 17:09:00,1.59355,1.5936,1.5929,1.5931,656599999.0
2009-10-05 17:10:00,1.5931,1.5931,1.5927,1.59275,247600000.0
2009-10-05 17:11:00,1.59275,1.5928,1.5921,1.59235,588900000.0
2009-10-05 17:12:00,1.59235,1.59275,1.59235,1.5926,763300000.0
2009-10-05 17:13:00,1.5926,1.59275,1.59255,1.5927,606700000.0
2009-10-05 17:14:00,1.5927,1.5928,1.59265,1.59275,261900000.0
2009-10-05 17:15:00,1.59275,1.5931,1.59275,1.593,198500000.0
2009-10-05 17:16:00,1.593,1.59305,1.59255,1.59275,275700000.0
2009-10-05 17:17:00,1.5927,1.593,1.5927,1.593,140500000.0
2009-10-05 17:18:00,1.593,1.593,1.59265,1.59275,102500000.0
2009-10-05 17:19:00,1.59275,1.59285,1.59235,1.59255,219600000.0
2009-10-05 17:20:00,1.59255,1.59285,1.59255,1.5927,276900000.0
2009-10-05 17:21:00,1.5927,1.59285,1.5925,1.5926,409800000.0
2009-10-05 17:22:00,1.5926,1.59275,1.5924,1.5925,360800000.0
2009-10-05 17:23:00,1.5925,1.5928,1.59245,1.59265,200000000.0
2009-10-05 17:24:00,1.5927,1.5927,1.5925,1.5926,431900000.0
2009-10-05 17:25:00,1.5927,1.5928,1.5922,1.5922,280300000.0
2009-10-05 17:26:00,1.5922,1.5924,1.5922,1.5924,181300000.0
2009-10-05 17:27:00,1.5924,1.59245,1.59215,1.5922,402800000.0
2009-10-05 17:28:00,1.5922,1.59235,1.5921,1.5921,365400000.0
2009-10-05 17:29:00,1.5921,1.5923,1.5916,1.59175,448100000.0
2009-10-05 17:30:00,1.59175,1.5921,1.5917,1.5919,311800000.0
2009-10-05 17:31:00,1.5919,1.59215,1.5916,1.59165,452000000.0
2009-10-05 17:32:00,1.59165,1.5918,1.5912,1.5912,506500000.0
2009-10-05 17:33:00,1.5912,1.59125,1.59075,1.59075,444300000.0
2009-10-05 17:34:00,1.5907,1.59105,1.5906,1.59105,418400000.0
2009-10-05 17:35:00,1.59105,1.5913,1.591,1.5912,394600000.0
2009-10-05 17:36:00,1.5912,1.5913,1.59085,1.5909,399700000.0
2009-10-05 17:37:00,1.5909,1.5912,1.59085,1.5912,455700000.0
2009-10-05 17:38:00,1.5912,1.5912,1.591,1.5911,213800000.0
2009-10-05 17:39:00,1.59115,1.59115,1.5902,1.5904,475800000.0
2009-10-05 17:40:00,1.5904,1.59055,1.5902,1.59055,347700000.0
2009-10-05 17:41:00,1.59055,1.59075,1.5904,1.5907,257300000.0
2009-10-05 17:42:00,1.5907,1.59105,1.5907,1.59105,228900000.0
2009-10-05 17:43:00,1.59115,1.5917,1.59115,1.59165,397300000.0
2009-10-05 17:44:00,1.59165,1.59235,1.59165,1.5923,268300000.0
2009-10-05 17:45:00,1.59225,1.5923,1.59205,1.5923,311000000.0
2009-10-05 17:46:00,1.5923,1.5925,1.5923,1.59245,191600000.0
2009-10-05 17:47:00,1.5924,1.5924,1.592,1.5922,225000000.0
2009-10-05 17:48:00,1.5922,1.5924,1.59215,1.5924,200500000.0
2009-10-05 17:49:00,1.5924,1.5925,1.5921,1.59235,181400000.0
2009-10-05 17:50:00,1.59235,1.5928,1.59235,1.5928,322400000.0
2009-10-05 17:51:00,1.5928,1.59315,1.5926,1.593,248300000.0
2009-10-05 17:52:00,1.593,1.5933,1.59245,1.59245,304600000.0
2009-10-05 17:53:00,1.5925,1.5927,1.59245,1.59265,397200000.0
2009-10-05 17:54:00,1.59265,1.5927,1.5922,1.59225,217500000.0
2009-10-05 17:55:00,1.5922,1.59255,1.59205,1.5925,408700000.0
2009-10-05 17:56:00,1.59255,1.5928,1.5925,1.5928,312400000.0
2009-10-05 17:57:00,1.5928,1.59285,1.5923,1.5923,438500000.0
2009-10-05 17:58:00,1.5923,1.5926,1.5923,1.59255,278000000.0
2009-10-05 17:59:00,1.59255,1.59255,1.5923,1.5924,443300000.0
2009-10-05 18:00:00,1.5924,1.59275,1.5924,1.59265,145900000.0
2009-10-05 18:01:00,1.5926,1.5931,1.5926,1.5931,248500000.0
2009-10-05 18:02:00,1.5931,1.5937,1.59275,1.5928,294500000.0
2009-10-05 18:03:00,1.5928,1.59305,1.59265,1.59295,224100000.0
2009-10-05 18:04:00,1.59295,1.59335,1.5929,1.5929,318300000.0
2009-10-05 18:05:00,1.5929,1.5931,1.5927,1.59275,279300000.0
2009-10-05 18:06:00,1.5927,1.59285,1.5927,1.59285,124200000.0
2009-10-05 18:07:00,1.59285,1.5929,1.59245,1.59245,154000000.0
2009-10-05 18:08:00,1.59245,1.59245,1.5921,1.59215,256400000.0
2009-10-05 18:09:00,1.5922,1.5927,1.5921,1.5927,272100000.0
2009-10-05 18:10:00,1.5927,1.5927,1.5922,1.59225,215500000.0
2009-10-05 18:11:00,1.59225,1.59315,1.5922,1.593,169300000.0
2009-10-05 18:12:00,1.5929,1.5931,1.59285,1.59305,229500000.0
2009-10-05 18:13:00,1.59305,1.5937,1.59305,1.5937,189900000.0
2009-10-05 18:14:00,1.5937,1.5937,1.59345,1.5935,247200000.0
2009-10-05 18:15:00,1.5935,1.59395,1.5935,1.5935,357800000.0
2009-10-05 18:16:00,1.5935,1.59355,1.59345,1.5935,261000000.0
2009-10-05 18:17:00,1.5935,1.59355,1.5934,1.59345,139500000.0
2009-10-05 18:18:00,1.5935,1.5936,1.59345,1.5936,198600000.0
2009-10-05 18:19:00,1.59375,1.59415,1.5937,1.59385,281700000.0
2009-10-05 18:20:00,1.59405,1.5942,1.594,1.5941,200100000.0
2009-10-05 18:21:00,1.59405,1.59415,1.59395,1.594,199400000.0
2009-10-05 18:22:00,1.594,1.594,1.5936,1.5936,158100000.0
2009-10-05 18:23:00,1.5936,1.5939,1.5936,1.5939,164500000.0
2009-10-05 18:24:00,1.5939,1.5941,1.5939,1.59405,240300000.0
2009-10-05 18:25:00,1.59405,1.59405,1.5936,1.5938,197200000.0
2009-10-05 18:26:00,1.5938,1.5939,1.59375,1.59375,207200000.0
2009-10-05 18:27:00,1.59375,1.59375,1.5936,1.5936,200600000.0
2009-10-05 18:28:00,1.5936,1.5938,1.59325,1.5933,390300000.0
2009-10-05 18:29:00,1.59325,1.59345,1.59325,1.5934,170400000.0
2009-10-05 18:30:00,1.5934,1.59355,1.5934,1.5935,222800000.0
2009-10-05 18:31:00,1.5935,1.5936,1.5934,1.5935,180500000.0
2009-10-05 18:32:00,1.5935,1.59375,1.5935,1.5937,237300000.0
2009-10-05 18:33:00,1.5937,1.5939,1.59355,1.59355,124100000.0
2009-10-05 18:34:00,1.59355,1.59365,1.5935,1.59365,169000000.0
2009-10-05 18:35:00,1.59365,1.5937,1.5934,1.5934,218300000.0
2009-10-05 18:36:00,1.5934,1.5934,1.59305,1.59305,335300001.0
2009-10-05 18:37:00,1.59305,1.59345,1.59305,1.59345,273000001.0
2009-10-05 18:38:00,1.59345,1.59385,1.59325,1.59385,330600000.0
2009-10-05 18:39:00,1.5939,1.5941,1.5939,1.5941,57700000.0
2009-10-05 18:40:00,1.5941,1.59445,1.5941,1.59445,183800000.0
2009-10-05 18:41:00,1.59455,1.5963,1.59455,1.596,554900000.0
2009-10-05 18:42:00,1.596,1.5961,1.5956,1.5956,329900000.0
2009-10-05 18:43:00,1.59565,1.59565,1.5953,1.5953,185300000.0
2009-10-05 18:44:00,1.5954,1.5956,1.5953,1.59555,294200000.0
2009-10-05 18:45:00,1.59555,1.59555,1.5951,1.5951,226200001.0
2009-10-05 18:46:00,1.59515,1.5955,1.5951,1.59535,199399999.0
2009-10-05 18:47:00,1.5953,1.5954,1.59515,1.5952,178800000.0
2009-10-05 18:48:00,1.59525,1.5953,1.59515,1.5952,198300000.0
2009-10-05 18:49:00,1.5952,1.5955,1.5951,1.59515,230700000.0
2009-10-05 18:50:00,1.5952,1.59525,1.59505,1.5951,166000000.0
2009-10-05 18:51:00,1.5951,1.5951,1.5948,1.59485,300199999.0
2009-10-05 18:52:00,1.59485,1.595,1.59475,1.5949,283200000.0
2009-10-05 18:53:00,1.5949,1.5949,1.59475,1.5948,314800000.0
2009-10-05 18:54:00,1.5948,1.59485,1.5948,1.59485,45600000.0
2009-10-05 18:55:00,1.59485,1.59505,1.5948,1.59495,150570000.0
2009-10-05 18:56:00,1.59495,1.595,1.59465,1.5947,258300000.0
2009-10-05 18:57:00,1.5947,1.5947,1.59455,1.5946,305100000.0
2009-10-05 18:58:00,1.5946,1.59465,1.59395,1.5942,529699997.0
2009-10-05 18:59:00,1.5942,1.59495,1.5941,1.5941,386800000.0
2009-10-05 19:00:00,1.59415,1.59415,1.5938,1.5938,325100000.0
2009-10-05 19:01:00,1.5938,1.59435,1.59375,1.5942,235400000.0
2009-10-05 19:02:00,1.5942,1.5945,1.5942,1.5943,78800000.0
2009-10-05 19:03:00,1.5943,1.5944,1.59415,1.5943,111600000.0
2009-10-05 19:04:00,1.5943,1.59475,1.59425,1.5946,101100000.0
2009-10-05 19:05:00,1.5946,1.59475,1.59455,1.5947,66800000.0
2009-10-05 19:06:00,1.5947,1.59485,1.5946,1.59465,99200000.0
2009-10-05 19:07:00,1.59465,1.59465,1.59435,1.59445,186800000.0
2009-10-05 19:08:00,1.59445,1.5947,1.59445,1.5947,143600000.0
2009-10-05 19:09:00,1.5947,1.59535,1.59465,1.59525,347400000.0
2009-10-05 19:10:00,1.5953,1.59535,1.59525,1.5953,193800000.0
2009-10-05 19:11:00,1.5953,1.5954,1.5952,1.59535,225900000.0
2009-10-05 19:12:00,1.59535,1.5954,1.5952,1.5952,203100001.0
2009-10-05 19:13:00,1.5952,1.5953,1.5951,1.59515,206500000.0
2009-10-05 19:14:00,1.5952,1.5954,1.59505,1.5954,184100000.0
2009-10-05 19:15:00,1.5951,1.5953,1.59505,1.5953,117700000.0
2009-10-05 19:16:00,1.5953,1.59545,1.59515,1.5952,260500000.0
2009-10-05 19:17:00,1.5952,1.59535,1.59515,1.5952,110700000.0
2009-10-05 19:18:00,1.5952,1.5952,1.5949,1.5949,204700000.0
2009-10-05 19:19:00,1.5949,1.5949,1.5948,1.59485,119700000.0
2009-10-05 19:20:00,1.5949,1.5949,1.59485,1.5949,52300000.0
2009-10-05 19:21:00,1.5949,1.5951,1.5949,1.59505,243799999.0
2009-10-05 19:22:00,1.59505,1.59515,1.59495,1.59505,206700000.0
2009-10-05 19:23:00,1.59505,1.59515,1.59505,1.5951,229900000.0
2009-10-05 19:24:00,1.5951,1.5951,1.595,1.59505,118000000.0
2009-10-05 19:25:00,1.59505,1.5951,1.5948,1.5951,274400000.0
2009-10-05 19:26:00,1.5951,1.5955,1.5951,1.59545,213600000.0
2009-10-05 19:27:00,1.5955,1.5961,1.5955,1.5961,211800000.0
2009-10-05 19:28:00,1.5961,1.5963,1.59575,1.59605,300200000.0
2009-10-05 19:29:00,1.59605,1.5962,1.59565,1.5957,220200000.0
2009-10-05 19:30:00,1.59565,1.5958,1.59495,1.59495,387799999.0
2009-10-05 19:31:00,1.59495,1.595,1.5947,1.59475,342700000.0
2009-10-05 19:32:00,1.5948,1.5949,1.5942,1.59435,300500000.0
2009-10-05 19:33:00,1.59435,1.59435,1.5942,1.5942,200200000.0
2009-10-05 19:34:00,1.5942,1.5942,1.59385,1.5939,235200000.0
2009-10-05 19:35:00,1.5939,1.5939,1.59375,1.59375,419199999.0
2009-10-05 19:36:00,1.59375,1.5938,1.59335,1.5935,446799999.0
2009-10-05 19:37:00,1.5935,1.59395,1.5935,1.59395,199400000.0
2009-10-05 19:38:00,1.5939,1.59395,1.5937,1.5937,142700000.0
2009-10-05 19:39:00,1.59365,1.59405,1.59365,1.59395,164300000.0
2009-10-05 19:40:00,1.59395,1.59405,1.5938,1.59385,169400000.0
2009-10-05 19:41:00,1.59385,1.5941,1.59375,1.5938,215200000.0
2009-10-05 19:42:00,1.5938,1.59395,1.5938,1.59395,210900000.0
2009-10-05 19:43:00,1.59395,1.59405,1.5939,1.5939,116200000.0
2009-10-05 19:44:00,1.59385,1.59385,1.5935,1.59355,120900000.0
2009-10-05 19:45:00,1.5935,1.5937,1.5934,1.5937,220390000.0
2009-10-05 19:46:00,1.59365,1.59365,1.59315,1.5933,453200000.0
2009-10-05 19:47:00,1.5933,1.5936,1.5932,1.59355,358500000.0
2009-10-05 19:48:00,1.59355,1.5937,1.5935,1.5936,205500000.0
2009-10-05 19:49:00,1.5936,1.59375,1.5936,1.59365,135100000.0
2009-10-05 19:50:00,1.59365,1.59385,1.5935,1.5937,261200000.0
2009-10-05 19:51:00,1.5937,1.59385,1.5937,1.5937,201200000.0
2009-10-05 19:52:00,1.59375,1.5939,1.59375,1.59385,14400000.0
2009-10-05 19:53:00,1.59385,1.59385,1.5936,1.5936,279800000.0
2009-10-05 19:54:00,1.5936,1.5938,1.5936,1.5938,287500000.0
2009-10-05 19:55:00,1.5938,1.5938,1.5938,1.5938,52000000.0
2009-10-05 19:56:00,1.5938,1.59385,1.5937,1.5938,64800000.0
2009-10-05 19:57:00,1.5938,1.5941,1.5938,1.59405,64400000.0
2009-10-05 19:58:00,1.594,1.594,1.59385,1.59385,170200000.0
2009-10-05 19:59:00,1.5939,1.5939,1.59375,1.59375,49800000.0
2009-10-05 20:00:00,1.59375,1.5938,1.59365,1.5937,159900000.0
2009-10-05 20:01:00,1.5937,1.5938,1.5935,1.5935,102400000.0
2009-10-05 20:02:00,1.5935,1.59375,1.5935,1.59365,253700000.0
2009-10-05 20:03:00,1.59365,1.5938,1.5935,1.59375,346600000.0
2009-10-05 20:04:00,1.5937,1.59375,1.5936,1.5936,235600000.0
2009-10-05 20:05:00,1.5936,1.59365,1.5936,1.5936,73700000.0
2009-10-05 20:06:00,1.5936,1.59375,1.5936,1.59375,162100000.0
2009-10-05 20:07:00,1.59375,1.59375,1.59355,1.59355,295800000.0
2009-10-05 20:08:00,1.59355,1.59365,1.59345,1.5935,263700000.0
2009-10-05 20:09:00,1.5935,1.5936,1.59345,1.59355,270600000.0
2009-10-05 20:10:00,1.59355,1.59355,1.5934,1.5935,134300000.0
2009-10-05 20:11:00,1.5935,1.5935,1.5931,1.5933,290800000.0
2009-10-05 20:12:00,1.5933,1.5933,1.5928,1.5928,223000000.0
2009-10-05 20:13:00,1.59275,1.59275,1.5926,1.5927,206200000.0
2009-10-05 20:14:00,1.5927,1.5928,1.59265,1.5928,154100000.0
2009-10-05 20:15:00,1.5928,1.59305,1.5928,1.59305,94000000.0
2009-10-05 20:16:00,1.59305,1.59325,1.59305,1.5932,140200000.0
2009-10-05 20:17:00,1.5932,1.5933,1.5932,1.59325,143400000.0
2009-10-05 20:18:00,1.59325,1.5933,1.5932,1.5932,85100000.0
2009-10-05 20:19:00,1.5932,1.59345,1.5931,1.59345,192200000.0
2009-10-05 20:20:00,1.59345,1.5935,1.593,1.59315,168800000.0
2009-10-05 20:21:00,1.59315,1.5935,1.5931,1.5935,321700000.0
2009-10-05 20:22:00,1.5935,1.59365,1.5935,1.59365,47600000.0
2009-10-05 20:23:00,1.59365,1.59365,1.5935,1.5936,42800000.0
2009-10-05 20:24:00,1.5936,1.5936,1.5932,1.5932,162200000.0
2009-10-05 20:25:00,1.59325,1.59345,1.5931,1.59325,242700000.0
2009-10-05 20:26:00,1.59325,1.59375,1.59325,1.59365,211000000.0
2009-10-05 20:27:00,1.5937,1.59375,1.5936,1.59365,47600000.0
2009-10-05 20:28:00,1.5937,1.5938,1.59365,1.5938,42900000.0
2009-10-05 20:29:00,1.5938,1.59385,1.5938,1.59385,27600000.0
2009-10-05 20:30:00,1.59385,1.59435,1.5938,1.5943,140400000.0
2009-10-05 20:31:00,1.5943,1.59455,1.59425,1.5943,131600000.0
2009-10-05 20:32:00,1.5943,1.59475,1.5943,1.59465,192900000.0
2009-10-05 20:33:00,1.5946,1.5946,1.5942,1.59425,106200000.0
2009-10-05 20:34:00,1.59425,1.59425,1.59395,1.594,153700000.0
2009-10-05 20:35:00,1.594,1.59425,1.594,1.59415,82000000.0
2009-10-05 20:36:00,1.59415,1.59425,1.5941,1.59425,96400000.0
2009-10-05 20:37:00,1.5942,1.5943,1.594,1.59405,195800000.0
2009-10-05 20:38:00,1.59405,1.5942,1.594,1.5942,198900000.0
2009-10-05 20:39:00,1.5942,1.59445,1.5942,1.5944,192600000.0
2009-10-05 20:40:00,1.5944,1.5947,1.59435,1.5946,146800000.0
2009-10-05 20:41:00,1.5946,1.5946,1.5944,1.5944,97000000.0
2009-10-05 20:42:00,1.5944,1.5945,1.59435,1.5945,95200000.0
2009-10-05 20:43:00,1.5945,1.5947,1.5945,1.5947,107900000.0
2009-10-05 20:44:00,1.5947,1.59495,1.5947,1.5949,236900000.0
2009-10-05 20:45:00,1.5949,1.5952,1.5949,1.595,169200000.0
2009-10-05 20:46:00,1.595,1.5952,1.595,1.5952,152000000.0
2009-10-05 20:47:00,1.5952,1.59535,1.5952,1.5953,149700000.0
2009-10-05 20:48:00,1.59525,1.5953,1.5952,1.59525,114500000.0
2009-10-05 20:49:00,1.59525,1.59535,1.595,1.5953,153400000.0
2009-10-05 20:50:00,1.5953,1.5953,1.5951,1.5952,229600000.0
2009-10-05 20:51:00,1.5952,1.59525,1.59495,1.595,165900000.0
2009-10-05 20:52:00,1.595,1.59535,1.595,1.59525,122200000.0
2009-10-05 20:53:00,1.59525,1.59525,1.5951,1.59515,168800000.0
2009-10-05 20:54:00,1.59515,1.5952,1.5951,1.5951,112600000.0
2009-10-05 20:55:00,1.5951,1.59545,1.5951,1.59545,146000000.0
2009-10-05 20:56:00,1.5955,1.5955,1.595,1.595,240200000.0
2009-10-05 20:57:00,1.59505,1.59515,1.59495,1.595,269000000.0
2009-10-05 20:58:00,1.595,1.59515,1.595,1.59505,171300000.0
2009-10-05 20:59:00,1.595,1.59505,1.5938,1.5938,407500000.0
2009-10-05 21:00:00,1.5938,1.5943,1.59375,1.5941,444300000.0
2009-10-05 21:01:00,1.5941,1.5941,1.59365,1.59385,499300000.0
2009-10-05 21:02:00,1.59385,1.5942,1.59385,1.5942,99600000.0
2009-10-05 21:03:00,1.5942,1.5942,1.59405,1.5941,100400000.0
2009-10-05 21:04:00,1.5941,1.59425,1.594,1.59415,224400000.0
2009-10-05 21:05:00,1.59415,1.5942,1.59405,1.59415,129400000.0
2009-10-05 21:06:00,1.59415,1.5943,1.59415,1.5943,106200000.0
2009-10-05 21:07:00,1.5943,1.59435,1.5942,1.59435,171650000.0
2009-10-05 21:08:00,1.59435,1.59435,1.59415,1.5942,125600000.0
2009-10-05 21:09:00,1.5942,1.59435,1.5942,1.59435,150199999.0
2009-10-05 21:10:00,1.59435,1.5944,1.5942,1.5942,183800000.0
2009-10-05 21:11:00,1.5942,1.5942,1.59405,1.59405,39200000.0
2009-10-05 21:12:00,1.59405,1.59435,1.59405,1.5943,212300000.0
2009-10-05 21:13:00,1.5943,1.5944,1.5942,1.5942,23800000.0
2009-10-05 21:14:00,1.5942,1.5943,1.59415,1.59415,62800000.0
2009-10-05 21:15:00,1.59415,1.59415,1.59385,1.59385,144200000.0
2009-10-05 21:16:00,1.5939,1.59395,1.5938,1.59385,66500000.0
2009-10-05 21:17:00,1.59385,1.59385,1.5937,1.59375,44900000.0
2009-10-05 21:18:00,1.5938,1.5938,1.59365,1.5937,52800000.0
2009-10-05 21:19:00,1.5937,1.59405,1.5937,1.59405,174400000.0
2009-10-05 21:20:00,1.594,1.59415,1.594,1.5941,144500000.0
2009-10-05 21:21:00,1.5941,1.5941,1.59395,1.59395,50600000.0
2009-10-05 21:22:00,1.59395,1.594,1.59375,1.594,118200000.0
2009-10-05 21:23:00,1.59405,1.5943,1.59405,1.5943,98900000.0
2009-10-05 21:24:00,1.5943,1.5943,1.59425,1.5943,29400000.0
2009-10-05 21:25:00,1.5943,1.59435,1.5943,1.59435,15000000.0
2009-10-05 21:26:00,1.59435,1.59435,1.5943,1.59435,28000000.0
2009-10-05 21:27:00,1.59435,1.59435,1.5942,1.5943,55800000.0
2009-10-05 21:28:00,1.5943,1.59435,1.59415,1.5942,149200000.0
2009-10-05 21:29:00,1.5942,1.59435,1.5942,1.59435,84400000.0
2009-10-05 21:30:00,1.59435,1.59445,1.5943,1.5943,109100000.0
2009-10-05 21:31:00,1.5943,1.59435,1.59425,1.5943,52200000.0
2009-10-05 21:32:00,1.5943,1.5943,1.5941,1.59415,155700000.0
2009-10-05 21:33:00,1.59415,1.5943,1.59415,1.5943,59700000.0
2009-10-05 21:34:00,1.5943,1.5943,1.5939,1.5939,170400000.0
2009-10-05 21:35:00,1.5939,1.59395,1.5938,1.59395,242000000.0
2009-10-05 21:36:00,1.59395,1.59405,1.5938,1.5938,113300000.0
2009-10-05 21:37:00,1.5938,1.5939,1.5938,1.5938,156700000.0
2009-10-05 21:38:00,1.59385,1.59395,1.59375,1.59375,185100000.0
2009-10-05 21:39:00,1.59375,1.59405,1.59375,1.59405,147200000.0
2009-10-05 21:40:00,1.59405,1.59405,1.59375,1.59375,67800000.0
2009-10-05 21:41:00,1.59375,1.5939,1.59375,1.5938,110000000.0
2009-10-05 21:42:00,1.59375,1.594,1.59365,1.594,108000000.0
2009-10-05 21:43:00,1.594,1.59405,1.594,1.594,28400000.0
2009-10-05 21:44:00,1.594,1.59405,1.5938,1.59385,189400000.0
2009-10-05 21:45:00,1.59385,1.5939,1.59375,1.5939,170400000.0
2009-10-05 21:46:00,1.5939,1.5939,1.5938,1.5938,28900000.0
2009-10-05 21:47:00,1.5938,1.59385,1.5938,1.59385,53600000.0
2009-10-05 21:48:00,1.59385,1.59385,1.59365,1.59365,88200000.0
2009-10-05 21:49:00,1.59365,1.59375,1.59355,1.59375,59100000.0
2009-10-05 21:50:00,1.5936,1.5937,1.5936,1.5937,59100000.0
2009-10-05 21:51:00,1.5937,1.5938,1.59365,1.5938,71200000.0
2009-10-05 21:52:00,1.5938,1.59385,1.5937,1.59375,36600000.0
2009-10-05 21:53:00,1.59375,1.59375,1.5937,1.5937,32600000.0
2009-10-05 21:54:00,1.5937,1.5939,1.59365,1.59375,120500000.0
2009-10-05 21:55:00,1.59375,1.5938,1.59375,1.59375,115400000.0
2009-10-05 21:56:00,1.59375,1.59375,1.59375,1.59375,59200000.0
2009-10-05 21:57:00,1.59375,1.594,1.59375,1.59395,216600000.0
2009-10-05 21:58:00,1.59395,1.59405,1.59395,1.59395,33200000.0
2009-10-05 21:59:00,1.59395,1.5942,1.59395,1.5942,105000000.0
2009-10-05 22:00:00,1.5942,1.59425,1.59395,1.594,89200000.0
2009-10-05 22:01:00,1.59395,1.59395,1.59395,1.59395,30800000.0
2009-10-05 22:02:00,1.59395,1.594,1.5938,1.5939,104900000.0
2009-10-05 22:03:00,1.5939,1.59395,1.59385,1.59385,42300000.0
2009-10-05 22:04:00,1.59385,1.59385,1.5938,1.5938,24200000.0
2009-10-05 22:05:00,1.5938,1.5938,1.5937,1.5937,59400000.0
2009-10-05 22:06:00,1.5937,1.5937,1.5937,1.5937,8200000.0
2009-10-05 22:07:00,1.5937,1.59375,1.5937,1.59375,18400000.0
2009-10-05 22:08:00,1.59375,1.5938,1.59375,1.5938,27200000.0
2009-10-05 22:09:00,1.59375,1.59375,1.59375,1.59375,8100000.0
2009-10-05 22:10:00,1.59375,1.5939,1.59375,1.5939,83300000.0
2009-10-05 22:11:00,1.5939,1.59395,1.59385,1.59385,26400000.0
2009-10-05 22:12:00,1.59385,1.59385,1.5938,1.5938,27600000.0
2009-10-05 22:13:00,1.5938,1.59385,1.5938,1.59385,59800000.0
2009-10-05 22:14:00,1.59385,1.59395,1.59385,1.5939,22400000.0
2009-10-05 22:15:00,1.5939,1.59395,1.5939,1.5939,20300000.0
2009-10-05 22:16:00,1.5939,1.59415,1.5939,1.594,110700000.0
2009-10-05 22:17:00,1.594,1.594,1.59395,1.59395,19300000.0
2009-10-05 22:18:00,1.59395,1.594,1.5939,1.59395,26000000.0
2009-10-05 22:19:00,1.5939,1.5939,1.5938,1.5938,12900000.0
2009-10-05 22:20:00,1.59365,1.59375,1.59365,1.5937,22600000.0
2009-10-05 22:21:00,1.59365,1.5937,1.5936,1.5936,44600000.0
2009-10-05 22:22:00,1.5937,1.59375,1.59365,1.5937,38500000.0
2009-10-05 22:23:00,1.5937,1.59375,1.59365,1.5937,32700000.0
2009-10-05 22:24:00,1.5937,1.5937,1.5937,1.5937,17100000.0
2009-10-05 22:25:00,1.5937,1.5938,1.5937,1.59375,163200000.0
2009-10-05 22:26:00,1.59375,1.59375,1.59365,1.59375,95700000.0
2009-10-05 22:27:00,1.59355,1.59365,1.59355,1.59355,68300000.0
2009-10-05 22:28:00,1.59355,1.59355,1.59355,1.59355,17300000.0
2009-10-05 22:29:00,1.59365,1.59375,1.59365,1.59375,17900000.0
2009-10-05 22:30:00,1.5938,1.5938,1.5937,1.59375,14200000.0
2009-10-05 22:31:00,1.5937,1.5937,1.5937,1.5937,8600000.0
2009-10-05 22:32:00,1.59365,1.59365,1.59365,1.59365,23600000.0
2009-10-05 22:33:00,1.59365,1.5938,1.59365,1.59375,42900000.0
2009-10-05 22:34:00,1.59375,1.5938,1.59375,1.59375,19000000.0
2009-10-05 22:35:00,1.59375,1.59385,1.59375,1.5938,23000000.0
2009-10-05 22:36:00,1.59375,1.5938,1.5937,1.5938,16100000.0
2009-10-05 22:37:00,1.5938,1.5938,1.59375,1.59375,10600000.0
2009-10-05 22:38:00,1.59375,1.59375,1.5937,1.5937,27280000.0
2009-10-05 22:39:00,1.5937,1.59385,1.5937,1.59375,17700000.0
2009-10-05 22:40:00,1.59375,1.59375,1.59365,1.59365,26300000.0
2009-10-05 22:41:00,1.59365,1.59365,1.59365,1.59365,8000000.0
2009-10-05 22:42:00,1.59365,1.59365,1.59365,1.59365,7000000.0
2009-10-05 22:43:00,1.59365,1.59365,1.59365,1.59365,27500000.0
2009-10-05 22:44:00,1.59355,1.5936,1.59355,1.5936,28700000.0
2009-10-05 22:45:00,1.5936,1.5936,1.5935,1.59355,21000000.0
2009-10-05 22:46:00,1.59355,1.59365,1.59345,1.5936,46400000.0
2009-10-05 22:47:00,1.59355,1.5936,1.59355,1.59355,20800000.0
2009-10-05 22:48:00,1.59355,1.59355,1.59335,1.59335,24100000.0
2009-10-05 22:49:00,1.5935,1.5935,1.5935,1.5935,3200000.0
2009-10-05 22:50:00,1.5935,1.5935,1.59335,1.59335,54200000.0
2009-10-05 22:51:00,1.59335,1.59345,1.59335,1.59345,10700000.0
2009-10-05 22:52:00,1.59335,1.59335,1.59335,1.59335,33100000.0
2009-10-05 22:53:00,1.59335,1.59355,1.59335,1.5935,23100000.0
2009-10-05 22:54:00,1.5935,1.5935,1.5934,1.5934,25200000.0
2009-10-05 22:55:00,1.5934,1.5936,1.59335,1.59335,103400000.0
2009-10-05 22:56:00,1.5933,1.5933,1.59315,1.59315,16000000.0
2009-10-05 22:57:00,1.59315,1.5932,1.5931,1.5932,23900000.0
2009-10-05 22:58:00,1.5932,1.5932,1.5931,1.5932,82350000.0
2009-10-05 22:59:00,1.5932,1.59335,1.5932,1.5933,54500000.0
2009-10-05 23:00:00,1.59335,1.59335,1.59295,1.593,23000000.0
2009-10-05 23:01:00,1.593,1.593,1.59295,1.593,7000000.0
2009-10-05 23:02:00,1.59325,1.59345,1.59325,1.59345,24600000.0
2009-10-05 23:03:00,1.5934,1.5935,1.5933,1.5935,14500000.0
2009-10-05 23:04:00,1.5935,1.5935,1.5935,1.5935,6800000.0
2009-10-05 23:05:00,1.59365,1.5939,1.5936,1.5939,12800000.0
2009-10-05 23:06:00,1.5939,1.5939,1.59355,1.59365,9800000.0
2009-10-05 23:07:00,1.59365,1.59375,1.59365,1.5937,8800000.0
2009-10-05 23:08:00,1.5937,1.5939,1.5937,1.5939,20000000.0
2009-10-05 23:09:00,1.5939,1.59395,1.59375,1.59375,15000000.0
2009-10-05 23:10:00,1.59365,1.59365,1.5936,1.5936,8000000.0
2009-10-05 23:11:00,1.59365,1.59365,1.5936,1.5936,11700000.0
2009-10-05 23:12:00,1.5936,1.5936,1.5936,1.5936,2400000.0
2009-10-05 23:13:00,1.5936,1.5936,1.5936,1.5936,16900000.0
2009-10-05 23:14:00,1.59355,1.5938,1.59355,1.59375,8800000.0
2009-10-05 23:15:00,1.5938,1.5939,1.5938,1.59385,3800000.0
2009-10-05 23:16:00,1.59385,1.59385,1.59385,1.59385,1400000.0
2009-10-05 23:17:00,1.5938,1.5938,1.5938,1.5938,1000000.0
2009-10-05 23:18:00,1.5938,1.5938,1.5938,1.5938,2000000.0
2009-10-05 23:19:00,1.5938,1.5938,1.5938,1.5938,3400000.0
2009-10-05 23:20:00,1.5938,1.5938,1.5938,1.5938,1600000.0
2009-10-05 23:21:00,1.59385,1.59385,1.59385,1.59385,4000000.0
2009-10-05 23:22:00,1.5938,1.5938,1.5938,1.5938,1000000.0
2009-10-05 23:23:00,1.59369,1.59376,1.59361,1.59362,110900000.0
2009-10-05 23:24:00,1.5939,1.5939,1.5939,1.5939,5400000.0
2009-10-05 23:25:00,1.5939,1.5939,1.5939,1.5939,6200000.0
2009-10-05 23:26:00,1.59357,1.59375,1.59357,1.59375,7400000.0
2009-10-05 23:27:00,1.59405,1.5942,1.59405,1.59405,13200000.0
2009-10-05 23:28:00,1.59395,1.5941,1.59395,1.59395,13400000.0
2009-10-05 23:29:00,1.59395,1.59395,1.59385,1.59385,11500000.0
2009-10-05 23:30:00,1.5939,1.59395,1.59385,1.59385,40900000.0
2009-10-05 23:31:00,1.59385,1.59385,1.59385,1.59385,3300000.0
2009-10-05 23:32:00,1.59385,1.59385,1.59385,1.59385,3200000.0
2009-10-05 23:33:00,1.59353,1.59374,1.59353,1.59373,52400000.0
2009-10-05 23:34:00,1.5937,1.59378,1.59362,1.59362,48000000.0
2009-10-05 23:35:00,1.5936,1.5939,1.5936,1.59372,70500000.0
2009-10-05 23:36:00,1.59379,1.59379,1.59361,1.59373,70700000.0
2009-10-05 23:37:00,1.59375,1.59377,1.59365,1.59377,41900000.0
2009-10-05 23:38:00,1.5938,1.5938,1.5936,1.5937,7000000.0
2009-10-05 23:39:00,1.5937,1.5937,1.59365,1.59365,4200000.0
2009-10-05 23:40:00,1.5936,1.59362,1.59357,1.5936,36600000.0
2009-10-05 23:41:00,1.59357,1.5936,1.59352,1.59359,58200000.0
2009-10-05 23:42:00,1.59336,1.59348,1.59317,1.59335,52300000.0
2009-10-05 23:43:00,1.59365,1.5937,1.59365,1.59365,16000000.0
2009-10-05 23:44:00,1.59375,1.594,1.59375,1.594,5700000.0
2009-10-05 23:45:00,1.5939,1.5939,1.5939,1.5939,1000000.0
2009-10-05 23:46:00,1.59385,1.59385,1.59385,1.59385,6400000.0
2009-10-05 23:47:00,1.59385,1.5939,1.59385,1.5939,8000000.0
2009-10-05 23:48:00,1.59375,1.59375,1.59375,1.59375,6500000.0
2009-10-05 23:49:00,1.59385,1.59385,1.59385,1.59385,1000000.0
2009-10-05 23:50:00,1.5939,1.5939,1.5937,1.59385,14900000.0
2009-10-05 23:51:00,1.5939,1.59395,1.59385,1.59385,7000000.0
2009-10-05 23:52:00,1.5938,1.5938,1.5938,1.5938,6400000.0
2009-10-05 23:53:00,1.5938,1.5938,1.59325,1.59325,63400000.0
2009-10-05 23:54:00,1.59335,1.59335,1.5933,1.5933,2000000.0
2009-10-05 23:55:00,1.5932,1.5932,1.5932,1.5932,7300000.0
2009-10-05 23:56:00,1.59296,1.59316,1.59296,1.59306,32000000.0
2009-10-05 23:57:00,1.59307,1.59319,1.59303,1.59317,82400000.0
2009-10-05 23:58:00,1.59311,1.59319,1.59307,1.59307,49700000.0
2009-10-05 23:59:00,1.59315,1.59315,1.59315,1.59315,9200000.0
2009-10-06 00:00:00,1.59315,1.59335,1.59315,1.59335,12400000.0
2009-10-06 00:01:00,1.59345,1.59345,1.5932,1.5932,4600000.0
2009-10-06 00:02:00,1.59345,1.59345,1.59315,1.59325,5200000.0
2009-10-06 00:03:00,1.59315,1.5935,1.59315,1.5935,10800000.0
2009-10-06 00:04:00,1.59355,1.59355,1.5933,1.5934,21800000.0
2009-10-06 00:05:00,1.59313,1.5933,1.59306,1.59325,51300000.0
2009-10-06 00:06:00,1.59335,1.5934,1.5933,1.59335,30600000.0
2009-10-06 00:07:00,1.5933,1.5933,1.5933,1.5933,4000000.0
2009-10-06 00:08:00,1.5933,1.5934,1.5933,1.5934,4000000.0
2009-10-06 00:09:00,1.5934,1.59345,1.5934,1.5934,18000000.0
2009-10-06 00:10:00,1.5934,1.5934,1.5934,1.5934,1000000.0
2009-10-06 00:11:00,1.5936,1.5936,1.59345,1.5935,4000000.0
2009-10-06 00:12:00,1.59355,1.59355,1.5931,1.5931,13400000.0
2009-10-06 00:13:00,1.59355,1.59355,1.59345,1.59345,6000000.0
2009-10-06 00:14:00,1.59345,1.5935,1.59305,1.59305,8000000.0
2009-10-06 00:15:00,1.59315,1.59325,1.59315,1.59325,7700000.0
2009-10-06 00:16:00,1.5932,1.5932,1.59295,1.5931,16500000.0
2009-10-06 00:17:00,1.5932,1.5932,1.59295,1.5931,14000000.0
2009-10-06 00:18:00,1.5931,1.59315,1.5931,1.59315,9900000.0
2009-10-06 00:19:00,1.59315,1.59315,1.59315,1.59315,2000000.0
2009-10-06 00:20:00,1.59295,1.593,1.59295,1.59295,17000000.0
2009-10-06 00:21:00,1.59295,1.593,1.59295,1.593,5400000.0
2009-10-06 00:22:00,1.5929,1.59295,1.5929,1.5929,5800000.0
2009-10-06 00:23:00,1.5929,1.5931,1.5929,1.5931,8600000.0
2009-10-06 00:24:00,1.59315,1.59345,1.59315,1.59335,9200000.0
2009-10-06 00:25:00,1.59345,1.59345,1.59325,1.5934,11100000.0
2009-10-06 00:26:00,1.5934,1.5937,1.5934,1.59355,17600000.0
2009-10-06 00:27:00,1.59365,1.59365,1.59325,1.5935,49500000.0
2009-10-06 00:28:00,1.5935,1.5936,1.5933,1.59345,13200000.0
2009-10-06 00:29:00,1.5935,1.59355,1.5933,1.59355,95200000.0
2009-10-06 00:30:00,1.59355,1.59355,1.59355,1.59355,56000000.0
2009-10-06 00:31:00,1.59355,1.59355,1.5929,1.5929,26500000.0
2009-10-06 00:32:00,1.5929,1.59305,1.59285,1.59295,9600000.0
2009-10-06 00:33:00,1.59295,1.59305,1.59295,1.59305,5200000.0
2009-10-06 00:34:00,1.59305,1.59305,1.59305,1.59305,2000000.0
2009-10-06 00:35:00,1.59305,1.59305,1.59305,1.59305,6700000.0
2009-10-06 00:36:00,1.59305,1.59305,1.5929,1.5929,4500000.0
2009-10-06 00:37:00,1.59295,1.59295,1.59295,1.59295,11600000.0
2009-10-06 00:38:00,1.59295,1.59295,1.59295,1.59295,3100000.0
2009-10-06 00:39:00,1.59295,1.59315,1.59295,1.59295,62200000.0
2009-10-06 00:40:00,1.5931,1.5931,1.5931,1.5931,5000000.0
2009-10-06 00:41:00,1.59305,1.59305,1.593,1.59305,9000000.0
2009-10-06 00:42:00,1.59305,1.59325,1.59305,1.59325,11000000.0
2009-10-06 00:43:00,1.59325,1.59335,1.5932,1.59325,23200000.0
2009-10-06 00:44:00,1.59335,1.59345,1.5931,1.5933,136200000.0
2009-10-06 00:45:00,1.5933,1.5934,1.5931,1.5932,140900000.0
2009-10-06 00:46:00,1.5932,1.59345,1.59315,1.59345,150400000.0
2009-10-06 00:47:00,1.5934,1.5935,1.5932,1.5933,116900000.0
2009-10-06 00:48:00,1.59325,1.5935,1.59315,1.59315,107400000.0
2009-10-06 00:49:00,1.5933,1.59345,1.59315,1.59325,116600000.0
2009-10-06 00:50:00,1.59325,1.5934,1.59315,1.59335,124200000.0
2009-10-06 00:51:00,1.59335,1.5934,1.59315,1.59335,74500000.0
2009-10-06 00:52:00,1.5932,1.5934,1.5932,1.59335,6800000.0
2009-10-06 00:53:00,1.5932,1.59325,1.59315,1.5932,30800000.0
2009-10-06 00:54:00,1.5932,1.5934,1.59315,1.59335,24400000.0
2009-10-06 00:55:00,1.59325,1.59335,1.59325,1.59335,6700000.0
2009-10-06 00:56:00,1.59335,1.59335,1.59295,1.59295,63400000.0
2009-10-06 00:57:00,1.59295,1.593,1.59295,1.593,2000000.0
2009-10-06 00:58:00,1.59295,1.59305,1.59295,1.59305,4200000.0
2009-10-06 00:59:00,1.59315,1.59325,1.59285,1.5931,26500000.0
2009-10-06 01:00:00,1.5932,1.5932,1.5931,1.5931,4000000.0
2009-10-06 01:01:00,1.59305,1.59305,1.59305,1.59305,7000000.0
2009-10-06 01:02:00,1.59305,1.5932,1.59305,1.5931,17000000.0
2009-10-06 01:03:00,1.59315,1.59325,1.59295,1.59305,28500000.0
2009-10-06 01:04:00,1.59305,1.5933,1.59305,1.59325,25800000.0
2009-10-06 01:05:00,1.59325,1.59365,1.59325,1.59365,31800000.0
2009-10-06 01:06:00,1.59365,1.59365,1.59365,1.59365,5500000.0
2009-10-06 01:07:00,1.59334,1.59346,1.59327,1.59329,22700000.0
2009-10-06 01:08:00,1.59365,1.59365,1.59365,1.59365,4000000.0
2009-10-06 01:09:00,1.5935,1.59365,1.5935,1.59365,14200000.0
2009-10-06 01:10:00,1.59365,1.5937,1.59365,1.5937,3000000.0
2009-10-06 01:11:00,1.5937,1.59395,1.59365,1.59385,35900000.0
2009-10-06 01:12:00,1.5938,1.59385,1.5938,1.59385,9600000.0
2009-10-06 01:13:00,1.59385,1.59385,1.5938,1.5938,3000000.0
2009-10-06 01:14:00,1.5938,1.5938,1.59375,1.5938,6600000.0
2009-10-06 01:15:00,1.5938,1.5938,1.59365,1.5938,20000000.0
2009-10-06 01:16:00,1.5938,1.5938,1.59375,1.59375,3400000.0
2009-10-06 01:17:00,1.59375,1.59395,1.59375,1.59385,13900000.0
2009-10-06 01:18:00,1.59395,1.59395,1.59385,1.59395,15800000.0
2009-10-06 01:19:00,1.59395,1.59395,1.5939,1.59395,21400000.0
2009-10-06 01:20:00,1.59395,1.59395,1.5939,1.5939,16200000.0
2009-10-06 01:21:00,1.5939,1.5939,1.59375,1.59375,23300000.0
2009-10-06 01:22:00,1.59375,1.59375,1.5937,1.5937,5300000.0
2009-10-06 01:23:00,1.5937,1.59385,1.5937,1.59385,11000000.0
2009-10-06 01:24:00,1.59385,1.59385,1.5938,1.5938,7600000.0
2009-10-06 01:25:00,1.59375,1.59385,1.59375,1.59375,7100000.0
2009-10-06 01:26:00,1.59375,1.5939,1.59375,1.5939,15900000.0
2009-10-06 01:27:00,1.59385,1.59385,1.5938,1.5938,7000000.0
2009-10-06 01:28:00,1.59365,1.59365,1.59365,1.59365,9200000.0
2009-10-06 01:29:00,1.59365,1.59385,1.59365,1.59385,29600000.0
2009-10-06 01:30:00,1.59385,1.59385,1.59375,1.59375,11000000.0
2009-10-06 01:31:00,1.59375,1.59375,1.59375,1.59375,1200000.0
2009-10-06 01:32:00,1.59375,1.59375,1.59375,1.59375,3000000.0
2009-10-06 01:33:00,1.59375,1.5939,1.59375,1.59385,58300000.0
2009-10-06 01:34:00,1.5938,1.5941,1.5938,1.59405,60700000.0
2009-10-06 01:35:00,1.59405,1.5941,1.594,1.59405,33100000.0
2009-10-06 01:36:00,1.59415,1.59415,1.594,1.5941,75900000.0
2009-10-06 01:37:00,1.5941,1.5941,1.594,1.5941,31600000.0
2009-10-06 01:38:00,1.5941,1.5941,1.5941,1.5941,2400000.0
2009-10-06 01:39:00,1.5941,1.59415,1.5941,1.5941,9200000.0
2009-10-06 01:40:00,1.5941,1.5941,1.59405,1.59405,15600000.0
2009-10-06 01:41:00,1.59405,1.59405,1.59405,1.59405,4000000.0
2009-10-06 01:42:00,1.59405,1.59405,1.59395,1.59395,58800000.0
2009-10-06 01:43:00,1.59395,1.59405,1.59395,1.59405,38800000.0
2009-10-06 01:44:00,1.59405,1.59405,1.59405,1.59405,21200000.0
2009-10-06 01:45:00,1.59405,1.59405,1.59405,1.59405,26400000.0
2009-10-06 01:46:00,1.59405,1.59405,1.59405,1.59405,12000000.0
2009-10-06 01:47:00,1.59405,1.5943,1.59405,1.5943,93800000.0
2009-10-06 01:48:00,1.5943,1.59465,1.5943,1.59465,108100000.0
2009-10-06 01:49:00,1.59475,1.595,1.59475,1.595,120700000.0
2009-10-06 01:50:00,1.595,1.595,1.59495,1.59495,30500000.0
2009-10-06 01:51:00,1.59495,1.59495,1.5949,1.5949,20700000.0
2009-10-06 01:52:00,1.5949,1.5949,1.5947,1.5947,73400000.0
2009-10-06 01:53:00,1.5947,1.5947,1.5947,1.5947,105300000.0
2009-10-06 01:54:00,1.5947,1.5947,1.5947,1.5947,1000000.0
2009-10-06 01:55:00,1.59465,1.5947,1.5946,1.5947,30100000.0
2009-10-06 01:56:00,1.5946,1.5946,1.5946,1.5946,46600000.0
2009-10-06 01:57:00,1.5946,1.5946,1.5946,1.5946,8400000.0
2009-10-06 01:58:00,1.5946,1.5947,1.5946,1.5947,38800000.0
2009-10-06 01:59:00,1.59465,1.59465,1.59465,1.59465,7000000.0
2009-10-06 02:00:00,1.59465,1.5949,1.59445,1.5949,149400000.0
2009-10-06 02:01:00,1.5949,1.5949,1.59475,1.59475,31400000.0
2009-10-06 02:02:00,1.59475,1.59505,1.5947,1.5948,119900000.0
2009-10-06 02:03:00,1.5948,1.5949,1.5947,1.59475,86400000.0
2009-10-06 02:04:00,1.59475,1.59475,1.5947,1.59475,22000000.0
2009-10-06 02:05:00,1.5948,1.59565,1.5947,1.5956,110200000.0
2009-10-06 02:06:00,1.59565,1.59585,1.59565,1.59575,43600000.0
2009-10-06 02:07:00,1.5958,1.59585,1.5956,1.59585,143900000.0
2009-10-06 02:08:00,1.59585,1.59605,1.59585,1.59595,16500000.0
2009-10-06 02:09:00,1.59595,1.596,1.59595,1.59595,12900000.0
2009-10-06 02:10:00,1.596,1.5961,1.59585,1.59585,57500000.0
2009-10-06 02:11:00,1.59585,1.59585,1.59575,1.59575,10000000.0
2009-10-06 02:12:00,1.59575,1.5958,1.59565,1.59565,22400000.0
2009-10-06 02:13:00,1.59565,1.5957,1.5956,1.5956,18100000.0
2009-10-06 02:14:00,1.5955,1.5955,1.5953,1.59545,66800000.0
2009-10-06 02:15:00,1.59545,1.5958,1.5954,1.5957,30100000.0
2009-10-06 02:16:00,1.5957,1.5958,1.5956,1.5956,20600000.0
2009-10-06 02:17:00,1.5956,1.5956,1.5956,1.5956,15000000.0
2009-10-06 02:18:00,1.59565,1.59565,1.5953,1.5954,99700000.0
2009-10-06 02:19:00,1.5954,1.59565,1.5954,1.5956,48600000.0
2009-10-06 02:20:00,1.5954,1.59545,1.5954,1.59545,17600000.0
2009-10-06 02:21:00,1.59545,1.59555,1.59545,1.59555,14700000.0
2009-10-06 02:22:00,1.59555,1.59565,1.59555,1.59565,14400000.0
2009-10-06 02:23:00,1.59575,1.59575,1.5953,1.5953,52100000.0
2009-10-06 02:24:00,1.5953,1.5953,1.5946,1.59485,197200000.0
2009-10-06 02:25:00,1.59485,1.59485,1.59485,1.59485,23600000.0
2009-10-06 02:26:00,1.59485,1.59505,1.59485,1.59505,34500000.0
2009-10-06 02:27:00,1.59505,1.59515,1.59445,1.59445,103600000.0
2009-10-06 02:28:00,1.59445,1.59465,1.59445,1.59455,55200000.0
2009-10-06 02:29:00,1.59455,1.59455,1.5945,1.59455,38100000.0
2009-10-06 02:30:00,1.59455,1.59455,1.5939,1.5944,133300000.0
2009-10-06 02:31:00,1.5944,1.5946,1.59435,1.59445,52700000.0
2009-10-06 02:32:00,1.59445,1.5945,1.5944,1.5945,7000000.0
2009-10-06 02:33:00,1.5945,1.5945,1.59405,1.5942,32400000.0
2009-10-06 02:34:00,1.59415,1.5942,1.5941,1.59415,42600000.0
2009-10-06 02:35:00,1.59415,1.59425,1.59405,1.5942,18000000.0
2009-10-06 02:36:00,1.59425,1.59435,1.59425,1.5943,15400000.0
2009-10-06 02:37:00,1.59435,1.5944,1.5943,1.5944,23600000.0
2009-10-06 02:38:00,1.5944,1.5955,1.5944,1.5953,108900000.0
2009-10-06 02:39:00,1.59525,1.5953,1.59505,1.5952,62500000.0
2009-10-06 02:40:00,1.5952,1.5952,1.5944,1.5944,72100000.0
2009-10-06 02:41:00,1.5944,1.59465,1.5944,1.59455,39600000.0
2009-10-06 02:42:00,1.59455,1.5946,1.5944,1.5945,42400000.0
2009-10-06 02:43:00,1.5945,1.5947,1.5945,1.59455,77100000.0
2009-10-06 02:44:00,1.59455,1.59465,1.5943,1.59435,76900000.0
2009-10-06 02:45:00,1.59435,1.5945,1.59415,1.59415,61700000.0
2009-10-06 02:46:00,1.5942,1.5944,1.59415,1.59435,85300000.0
2009-10-06 02:47:00,1.59435,1.59435,1.59435,1.59435,12000000.0
2009-10-06 02:48:00,1.59435,1.59435,1.59435,1.59435,31600000.0
2009-10-06 02:49:00,1.59425,1.5945,1.59425,1.59445,45300000.0
2009-10-06 02:50:00,1.59445,1.5946,1.59415,1.59445,92300000.0
2009-10-06 02:51:00,1.5944,1.5948,1.59435,1.5947,58000000.0
2009-10-06 02:52:00,1.5947,1.59485,1.5947,1.59485,20500000.0
2009-10-06 02:53:00,1.59485,1.59485,1.59435,1.59435,86500000.0
2009-10-06 02:54:00,1.5944,1.5944,1.59355,1.5937,140800000.0
2009-10-06 02:55:00,1.59375,1.59405,1.59345,1.59385,154600000.0
2009-10-06 02:56:00,1.59385,1.59385,1.59365,1.59365,41000000.0
2009-10-06 02:57:00,1.59365,1.59375,1.5936,1.5937,44300000.0
2009-10-06 02:58:00,1.5937,1.59405,1.5937,1.59405,44600000.0
2009-10-06 02:59:00,1.59405,1.5943,1.59405,1.5943,54800000.0
2009-10-06 03:00:00,1.5943,1.5943,1.59395,1.5941,117400000.0
2009-10-06 03:01:00,1.5942,1.59465,1.59415,1.5946,99500000.0
2009-10-06 03:02:00,1.5946,1.59525,1.5946,1.59525,56900000.0
2009-10-06 03:03:00,1.59525,1.59525,1.59505,1.59505,19100000.0
2009-10-06 03:04:00,1.59505,1.59555,1.59505,1.5954,82800000.0
2009-10-06 03:05:00,1.5954,1.5955,1.59525,1.5954,74300000.0
2009-10-06 03:06:00,1.5954,1.5954,1.59495,1.595,50300000.0
2009-10-06 03:07:00,1.59495,1.59495,1.59485,1.59495,78900000.0
2009-10-06 03:08:00,1.59495,1.59495,1.59435,1.59445,132400000.0
2009-10-06 03:09:00,1.59445,1.59455,1.5944,1.5945,52700000.0
2009-10-06 03:10:00,1.5945,1.5948,1.5944,1.5948,48300000.0
2009-10-06 03:11:00,1.5948,1.59525,1.5948,1.59515,64500000.0
2009-10-06 03:12:00,1.59515,1.5956,1.59515,1.5953,129000000.0
2009-10-06 03:13:00,1.5953,1.5956,1.5953,1.59555,77500000.0
2009-10-06 03:14:00,1.59555,1.59615,1.5955,1.5961,161500000.0
2009-10-06 03:15:00,1.5961,1.5961,1.59555,1.59575,222100000.0
2009-10-06 03:16:00,1.59575,1.5959,1.59555,1.59565,94700000.0
2009-10-06 03:17:00,1.59565,1.59565,1.5951,1.5952,100900000.0
2009-10-06 03:18:00,1.59525,1.59555,1.59485,1.5949,148300000.0
2009-10-06 03:19:00,1.59495,1.59525,1.59485,1.59505,106700000.0
2009-10-06 03:20:00,1.59515,1.59535,1.59505,1.59515,166400000.0
2009-10-06 03:21:00,1.5952,1.5956,1.59515,1.5955,130300000.0
2009-10-06 03:22:00,1.5955,1.59565,1.59545,1.59545,96200000.0
2009-10-06 03:23:00,1.59545,1.59555,1.59485,1.5949,159400000.0
2009-10-06 03:24:00,1.5949,1.5949,1.5946,1.59465,149600000.0
2009-10-06 03:25:00,1.59465,1.59465,1.5942,1.5945,188500000.0
2009-10-06 03:26:00,1.5945,1.5946,1.59405,1.59405,144000000.0
2009-10-06 03:27:00,1.59405,1.59405,1.59365,1.59365,69900000.0
2009-10-06 03:28:00,1.59375,1.5939,1.5937,1.59385,45900000.0
2009-10-06 03:29:00,1.5938,1.59445,1.5938,1.59435,101900000.0
2009-10-06 03:30:00,1.5944,1.5947,1.59425,1.59445,136500000.0
2009-10-06 03:31:00,1.59445,1.59455,1.59425,1.59425,81100000.0
2009-10-06 03:32:00,1.59425,1.5944,1.59425,1.5943,76000000.0
2009-10-06 03:33:00,1.5944,1.5944,1.59425,1.59435,100000000.0
2009-10-06 03:34:00,1.59435,1.5944,1.59425,1.59435,58900000.0
2009-10-06 03:35:00,1.59425,1.59435,1.59425,1.59425,39500000.0
2009-10-06 03:36:00,1.5941,1.5941,1.59385,1.5939,81600000.0
2009-10-06 03:37:00,1.5939,1.59415,1.5939,1.59415,52200000.0
2009-10-06 03:38:00,1.5942,1.59425,1.59415,1.5942,30900000.0
2009-10-06 03:39:00,1.5942,1.5942,1.59395,1.59395,35800000.0
2009-10-06 03:40:00,1.5939,1.59455,1.5939,1.5945,72600000.0
2009-10-06 03:41:00,1.5945,1.59475,1.5944,1.5944,183700000.0
2009-10-06 03:42:00,1.5944,1.59445,1.59415,1.59415,82800000.0
2009-10-06 03:43:00,1.59415,1.59425,1.59405,1.59425,37100000.0
2009-10-06 03:44:00,1.59425,1.5946,1.5942,1.5946,41700000.0
2009-10-06 03:45:00,1.59465,1.59465,1.59445,1.59445,28600000.0
2009-10-06 03:46:00,1.59445,1.59475,1.5944,1.5946,67300000.0
2009-10-06 03:47:00,1.59455,1.59495,1.5942,1.5949,117600000.0
2009-10-06 03:48:00,1.5949,1.59515,1.5949,1.5951,41900000.0
2009-10-06 03:49:00,1.5951,1.59525,1.59485,1.5952,99900000.0
2009-10-06 03:50:00,1.5952,1.59565,1.5952,1.59555,191700000.0
2009-10-06 03:51:00,1.59555,1.59575,1.59555,1.59555,199200000.0
2009-10-06 03:52:00,1.59555,1.59555,1.5953,1.59535,98100000.0
2009-10-06 03:53:00,1.59535,1.59565,1.59525,1.59565,77600000.0
2009-10-06 03:54:00,1.59565,1.5957,1.5956,1.5957,52700000.0
2009-10-06 03:55:00,1.5957,1.59585,1.59565,1.5957,42100000.0
2009-10-06 03:56:00,1.5957,1.5957,1.5955,1.5955,43200000.0
2009-10-06 03:57:00,1.5955,1.5958,1.5955,1.59565,98400000.0
2009-10-06 03:58:00,1.59565,1.59565,1.59505,1.59515,157200000.0
2009-10-06 03:59:00,1.5952,1.5956,1.5952,1.5956,75700000.0
2009-10-06 04:00:00,1.5956,1.59565,1.5956,1.59565,79200000.0
2009-10-06 04:01:00,1.5956,1.59575,1.5956,1.5956,48500000.0
2009-10-06 04:02:00,1.5956,1.5957,1.59525,1.5955,82000000.0
2009-10-06 04:03:00,1.5955,1.59575,1.5955,1.59575,26800000.0
2009-10-06 04:04:00,1.59575,1.5958,1.59565,1.59575,30100000.0
2009-10-06 04:05:00,1.59575,1.5958,1.59565,1.59575,46400000.0
2009-10-06 04:06:00,1.59575,1.59575,1.5955,1.59555,54800000.0
2009-10-06 04:07:00,1.5956,1.59565,1.5955,1.5955,104200000.0
2009-10-06 04:08:00,1.59555,1.5957,1.59555,1.5956,64700000.0
2009-10-06 04:09:00,1.5956,1.5956,1.59555,1.59555,11700000.0
2009-10-06 04:10:00,1.59555,1.59565,1.5955,1.59565,45500000.0
2009-10-06 04:11:00,1.5956,1.5956,1.59555,1.59555,58200000.0
2009-10-06 04:12:00,1.59555,1.59555,1.5954,1.5955,42700000.0
2009-10-06 04:13:00,1.59555,1.59565,1.59555,1.59555,39500000.0
2009-10-06 04:14:00,1.59555,1.59555,1.5955,1.59555,12600000.0
2009-10-06 04:15:00,1.59555,1.59555,1.5954,1.59555,25500000.0
2009-10-06 04:16:00,1.59555,1.59555,1.59555,1.59555,14100000.0
2009-10-06 04:17:00,1.59555,1.59555,1.5955,1.59555,58400000.0
2009-10-06 04:18:00,1.59555,1.59575,1.59555,1.59565,72400000.0
2009-10-06 04:19:00,1.5956,1.5956,1.59545,1.59545,17500000.0
2009-10-06 04:20:00,1.59545,1.59545,1.59515,1.5953,71300000.0
2009-10-06 04:21:00,1.5953,1.59545,1.5953,1.5954,20300000.0
2009-10-06 04:22:00,1.5954,1.5954,1.59535,1.5954,38500000.0
2009-10-06 04:23:00,1.5954,1.59565,1.59535,1.59545,66000000.0
2009-10-06 04:24:00,1.5954,1.5956,1.59525,1.5955,65700000.0
2009-10-06 04:25:00,1.59555,1.59575,1.59555,1.5957,41000000.0
2009-10-06 04:26:00,1.5957,1.59585,1.5956,1.59585,54500000.0
2009-10-06 04:27:00,1.59585,1.5959,1.59575,1.5958,46200000.0
2009-10-06 04:28:00,1.5958,1.5958,1.5954,1.59555,99300000.0
2009-10-06 04:29:00,1.59555,1.59555,1.59545,1.5955,21200000.0
2009-10-06 04:30:00,1.5955,1.5958,1.59545,1.5957,68800000.0
2009-10-06 04:31:00,1.5957,1.5957,1.59555,1.59565,18800000.0
2009-10-06 04:32:00,1.59575,1.59585,1.5957,1.5957,30400000.0
2009-10-06 04:33:00,1.5959,1.59595,1.5959,1.59595,8000000.0
2009-10-06 04:34:00,1.59595,1.59605,1.5959,1.59605,48700000.0
2009-10-06 04:35:00,1.59605,1.59675,1.59605,1.59675,168200000.0
2009-10-06 04:36:00,1.5967,1.5971,1.5967,1.597,114900000.0
2009-10-06 04:37:00,1.59705,1.59705,1.5965,1.5965,91900000.0
2009-10-06 04:38:00,1.5965,1.5965,1.59635,1.5965,123300000.0
2009-10-06 04:39:00,1.5965,1.5969,1.5965,1.59675,192000000.0
2009-10-06 04:40:00,1.59675,1.5968,1.59665,1.59665,52300000.0
2009-10-06 04:41:00,1.59665,1.5973,1.59665,1.5972,84100000.0
2009-10-06 04:42:00,1.5972,1.59745,1.5972,1.59745,138400000.0
2009-10-06 04:43:00,1.5974,1.59745,1.5974,1.5974,24100000.0
2009-10-06 04:44:00,1.59735,1.5976,1.59735,1.59755,97600000.0
2009-10-06 04:45:00,1.59755,1.59765,1.59745,1.59745,20100000.0
2009-10-06 04:46:00,1.5974,1.5975,1.5971,1.5972,156300000.0
2009-10-06 04:47:00,1.5972,1.5972,1.59695,1.597,119900000.0
2009-10-06 04:48:00,1.597,1.5971,1.59675,1.5968,149200000.0
2009-10-06 04:49:00,1.59675,1.59695,1.5966,1.59695,70200000.0
2009-10-06 04:50:00,1.59695,1.5972,1.59685,1.5971,88200000.0
2009-10-06 04:51:00,1.5972,1.59745,1.5972,1.5974,207300000.0
2009-10-06 04:52:00,1.5974,1.5974,1.5964,1.5965,156900000.0
2009-10-06 04:53:00,1.5965,1.59655,1.5964,1.59655,117200000.0
2009-10-06 04:54:00,1.5966,1.59675,1.5963,1.5966,82400000.0
2009-10-06 04:55:00,1.59655,1.5967,1.5959,1.5964,154500000.0
2009-10-06 04:56:00,1.59645,1.59645,1.5964,1.59645,18800000.0
2009-10-06 04:57:00,1.59655,1.59685,1.59655,1.5968,35000000.0
2009-10-06 04:58:00,1.5968,1.5968,1.5967,1.5967,21600000.0
2009-10-06 04:59:00,1.5967,1.5967,1.59645,1.59655,21000000.0
2009-10-06 05:00:00,1.59645,1.5965,1.59595,1.59595,102200000.0
2009-10-06 05:01:00,1.5959,1.5962,1.5958,1.5962,125700000.0
2009-10-06 05:02:00,1.5962,1.5962,1.596,1.59615,15400000.0
2009-10-06 05:03:00,1.5961,1.59615,1.59565,1.59565,63300000.0
2009-10-06 05:04:00,1.59565,1.5958,1.59565,1.5958,36800000.0
2009-10-06 05:05:00,1.59585,1.59645,1.59585,1.59645,53300000.0
2009-10-06 05:06:00,1.5964,1.59645,1.59615,1.59625,56000000.0
2009-10-06 05:07:00,1.59625,1.59625,1.5962,1.5962,8000000.0
2009-10-06 05:08:00,1.59625,1.59625,1.59565,1.59585,113300000.0
2009-10-06 05:09:00,1.596,1.596,1.59575,1.59575,24800000.0
2009-10-06 05:10:00,1.59575,1.5961,1.59575,1.59595,216100000.0
2009-10-06 05:11:00,1.59595,1.59625,1.59595,1.59625,42100000.0
2009-10-06 05:12:00,1.59625,1.59655,1.5962,1.59645,117900000.0
2009-10-06 05:13:00,1.59645,1.59675,1.59645,1.59675,40200000.0
2009-10-06 05:14:00,1.5968,1.5968,1.5966,1.59665,22400000.0
2009-10-06 05:15:00,1.59665,1.59685,1.59665,1.5968,51100000.0
2009-10-06 05:16:00,1.5968,1.59695,1.5968,1.5968,41000000.0
2009-10-06 05:17:00,1.5968,1.5968,1.5966,1.5966,35800000.0
2009-10-06 05:18:00,1.59655,1.5967,1.59635,1.59665,124900000.0
2009-10-06 05:19:00,1.5966,1.59665,1.59655,1.59655,35200000.0
2009-10-06 05:20:00,1.59665,1.59675,1.59665,1.5967,31400000.0
2009-10-06 05:21:00,1.59675,1.59695,1.59675,1.59685,72200000.0
2009-10-06 05:22:00,1.59685,1.59685,1.5968,1.5968,16400000.0
2009-10-06 05:23:00,1.59685,1.59685,1.5967,1.5968,36900000.0
2009-10-06 05:24:00,1.5968,1.5968,1.59665,1.59665,17600000.0
2009-10-06 05:25:00,1.59665,1.5968,1.59665,1.59675,41200000.0
2009-10-06 05:26:00,1.5967,1.5967,1.5966,1.5966,40300000.0
2009-10-06 05:27:00,1.5966,1.5966,1.59655,1.5966,40800000.0
2009-10-06 05:28:00,1.5966,1.59665,1.5966,1.59665,43100000.0
2009-10-06 05:29:00,1.5966,1.59665,1.59635,1.5966,50400000.0
2009-10-06 05:30:00,1.5966,1.5978,1.5966,1.59765,241170000.0
2009-10-06 05:31:00,1.59755,1.598,1.59745,1.5978,173100000.0
2009-10-06 05:32:00,1.59775,1.5978,1.59745,1.5975,109700000.0
2009-10-06 05:33:00,1.5975,1.5978,1.5975,1.5978,157900000.0
2009-10-06 05:34:00,1.5978,1.59855,1.5978,1.59825,183340000.0
2009-10-06 05:35:00,1.59825,1.5987,1.5981,1.59845,137300000.0
2009-10-06 05:36:00,1.59845,1.59845,1.5981,1.59835,95900000.0
2009-10-06 05:37:00,1.5983,1.5985,1.598,1.598,145800000.0
2009-10-06 05:38:00,1.598,1.59825,1.59745,1.5975,220500000.0
2009-10-06 05:39:00,1.5974,1.59745,1.597,1.5972,143400000.0
2009-10-06 05:40:00,1.5972,1.5976,1.5972,1.5975,148500000.0
2009-10-06 05:41:00,1.5975,1.59785,1.5975,1.59785,146900000.0
2009-10-06 05:42:00,1.59785,1.59825,1.59735,1.5974,250900000.0
2009-10-06 05:43:00,1.5975,1.59765,1.5973,1.59755,146200000.0
2009-10-06 05:44:00,1.5975,1.59755,1.597,1.5971,172000000.0
2009-10-06 05:45:00,1.5971,1.59715,1.59695,1.5971,104900000.0
2009-10-06 05:46:00,1.5971,1.5972,1.59645,1.59665,186700000.0
2009-10-06 05:47:00,1.5967,1.59695,1.59625,1.59635,252800000.0
2009-10-06 05:48:00,1.59635,1.59655,1.59635,1.5965,178300000.0
2009-10-06 05:49:00,1.5965,1.59665,1.5965,1.5966,218000000.0
2009-10-06 05:50:00,1.5966,1.5967,1.5966,1.59665,156800000.0
2009-10-06 05:51:00,1.59675,1.59765,1.59675,1.59765,169000000.0
2009-10-06 05:52:00,1.59765,1.5977,1.5969,1.59695,118500000.0
2009-10-06 05:53:00,1.59695,1.597,1.5969,1.5969,22600000.0
2009-10-06 05:54:00,1.5969,1.5972,1.59675,1.5972,90600000.0
2009-10-06 05:55:00,1.5972,1.59755,1.59705,1.5975,143200000.0
2009-10-06 05:56:00,1.5975,1.5975,1.59725,1.59725,71400000.0
2009-10-06 05:57:00,1.59725,1.59755,1.5971,1.59755,119700000.0
2009-10-06 05:58:00,1.5976,1.5976,1.59735,1.59735,97200000.0
2009-10-06 05:59:00,1.59735,1.59735,1.59725,1.59725,93800000.0
2009-10-06 06:00:00,1.59725,1.5973,1.5971,1.59715,111500000.0
2009-10-06 06:01:00,1.59725,1.5974,1.59705,1.5972,126800000.0
2009-10-06 06:02:00,1.59715,1.5972,1.59705,1.59715,73100000.0
2009-10-06 06:03:00,1.59705,1.59705,1.5969,1.59695,76300000.0
2009-10-06 06:04:00,1.59695,1.59695,1.59675,1.5968,65500000.0
2009-10-06 06:05:00,1.5968,1.5968,1.59645,1.59655,69400000.0
2009-10-06 06:06:00,1.59655,1.5967,1.59655,1.5967,34700000.0
2009-10-06 06:07:00,1.5967,1.5967,1.5964,1.5966,100300000.0
2009-10-06 06:08:00,1.5966,1.59665,1.59635,1.59665,182500000.0
2009-10-06 06:09:00,1.5967,1.5974,1.5967,1.5973,183400000.0
2009-10-06 06:10:00,1.5973,1.59735,1.597,1.597,68500000.0
2009-10-06 06:11:00,1.59695,1.59735,1.59685,1.59735,144400000.0
2009-10-06 06:12:00,1.5974,1.59755,1.59725,1.59725,66500000.0
2009-10-06 06:13:00,1.5972,1.5972,1.59655,1.59685,119500000.0
2009-10-06 06:14:00,1.5969,1.59695,1.59675,1.5969,71800000.0
2009-10-06 06:15:00,1.59685,1.59695,1.59685,1.59685,25400000.0
2009-10-06 06:16:00,1.5968,1.59685,1.59665,1.59665,13000000.0
2009-10-06 06:17:00,1.5966,1.59665,1.59645,1.5966,160300000.0
2009-10-06 06:18:00,1.5966,1.5967,1.59655,1.5966,49600000.0
2009-10-06 06:19:00,1.5966,1.5967,1.5966,1.5967,92100000.0
2009-10-06 06:20:00,1.5967,1.5968,1.59645,1.59645,56800000.0
2009-10-06 06:21:00,1.5965,1.5966,1.5963,1.59635,95100000.0
2009-10-06 06:22:00,1.59635,1.597,1.59635,1.5966,105700000.0
2009-10-06 06:23:00,1.5966,1.5967,1.59655,1.5966,131400000.0
2009-10-06 06:24:00,1.5966,1.5967,1.5966,1.5966,29200000.0
2009-10-06 06:25:00,1.5967,1.5968,1.5966,1.5966,40400000.0
2009-10-06 06:26:00,1.5966,1.5967,1.5966,1.5967,20200000.0
2009-10-06 06:27:00,1.5967,1.5968,1.5967,1.5968,51100000.0
2009-10-06 06:28:00,1.5968,1.59685,1.5966,1.59675,88700000.0
2009-10-06 06:29:00,1.5968,1.59685,1.59675,1.59685,8300000.0
2009-10-06 06:30:00,1.5969,1.5971,1.5969,1.5969,78700000.0
2009-10-06 06:31:00,1.59695,1.59695,1.5969,1.59695,10000000.0
2009-10-06 06:32:00,1.5969,1.59695,1.5969,1.5969,11000000.0
2009-10-06 06:33:00,1.5969,1.5969,1.59675,1.5968,30600000.0
2009-10-06 06:34:00,1.5968,1.59685,1.59675,1.5968,20000000.0
2009-10-06 06:35:00,1.5968,1.59685,1.5968,1.59685,25400000.0
2009-10-06 06:36:00,1.59685,1.59725,1.59685,1.5971,74500000.0
2009-10-06 06:37:00,1.5971,1.59725,1.59685,1.59695,96500000.0
2009-10-06 06:38:00,1.59695,1.59725,1.5969,1.59725,84000000.0
2009-10-06 06:39:00,1.59725,1.59755,1.59725,1.5975,159500000.0
2009-10-06 06:40:00,1.5975,1.5975,1.5974,1.59745,37000000.0
2009-10-06 06:41:00,1.59727,1.59727,1.59703,1.59718,196000000.0
2009-10-06 06:42:00,1.5975,1.5975,1.5974,1.5974,24200000.0
2009-10-06 06:43:00,1.5973,1.5973,1.597,1.59715,61800000.0
2009-10-06 06:44:00,1.59715,1.59715,1.59705,1.59715,108600000.0
2009-10-06 06:45:00,1.59715,1.5974,1.59715,1.59725,30400000.0
2009-10-06 06:46:00,1.5971,1.5971,1.59695,1.59705,242800000.0
2009-10-06 06:47:00,1.59705,1.59705,1.59695,1.59695,232000000.0
2009-10-06 06:48:00,1.597,1.59705,1.59695,1.59705,268500000.0
2009-10-06 06:49:00,1.59705,1.59745,1.59705,1.5973,167500000.0
2009-10-06 06:50:00,1.5974,1.59785,1.59725,1.5978,156200000.0
2009-10-06 06:51:00,1.5978,1.59795,1.5977,1.59775,181200000.0
2009-10-06 06:52:00,1.5978,1.5978,1.59765,1.5978,115500000.0
2009-10-06 06:53:00,1.59775,1.59785,1.59775,1.59775,37000000.0
2009-10-06 06:54:00,1.59775,1.5978,1.59765,1.59775,100100000.0
2009-10-06 06:55:00,1.5977,1.5977,1.5975,1.5976,225000000.0
2009-10-06 06:56:00,1.5976,1.59795,1.5976,1.59785,101200000.0
2009-10-06 06:57:00,1.59785,1.5979,1.5976,1.5976,50100000.0
2009-10-06 06:58:00,1.5976,1.5976,1.59735,1.5974,82700000.0
2009-10-06 06:59:00,1.59735,1.5974,1.59725,1.59735,179400000.0
2009-10-06 07:00:00,1.59735,1.5974,1.59725,1.5974,96400000.0
2009-10-06 07:01:00,1.5974,1.59765,1.5973,1.59745,206900000.0
2009-10-06 07:02:00,1.59745,1.59745,1.59735,1.59735,40400000.0
2009-10-06 07:03:00,1.5974,1.5978,1.5974,1.59775,122000000.0
2009-10-06 07:04:00,1.5977,1.59775,1.59755,1.59755,179100000.0
2009-10-06 07:05:00,1.59755,1.59755,1.59695,1.59755,184900000.0
2009-10-06 07:06:00,1.5975,1.5992,1.59735,1.5992,340500000.0
2009-10-06 07:07:00,1.5992,1.5994,1.5991,1.59925,193900000.0
2009-10-06 07:08:00,1.5992,1.59925,1.59895,1.59895,190500000.0
2009-10-06 07:09:00,1.5989,1.59895,1.5987,1.59885,183700000.0
2009-10-06 07:10:00,1.59885,1.5989,1.59855,1.5986,99800000.0
2009-10-06 07:11:00,1.5986,1.5986,1.59825,1.5985,164900000.0
2009-10-06 07:12:00,1.5985,1.5991,1.59845,1.5991,172000000.0
2009-10-06 07:13:00,1.5991,1.5991,1.5989,1.59905,60600000.0
2009-10-06 07:14:00,1.59905,1.5991,1.5989,1.599,61000000.0
2009-10-06 07:15:00,1.599,1.59915,1.5989,1.599,109500000.0
2009-10-06 07:16:00,1.599,1.59925,1.599,1.599,285200000.0
2009-10-06 07:17:00,1.599,1.599,1.59895,1.599,97100000.0
2009-10-06 07:18:00,1.59905,1.59905,1.599,1.599,36200000.0
2009-10-06 07:19:00,1.599,1.5993,1.599,1.59925,186500000.0
2009-10-06 07:20:00,1.5992,1.5993,1.59895,1.5993,196900000.0
2009-10-06 07:21:00,1.5993,1.59935,1.5992,1.59935,97300000.0
2009-10-06 07:22:00,1.59935,1.5995,1.5993,1.5994,137300000.0
2009-10-06 07:23:00,1.59945,1.59945,1.5993,1.59935,55500000.0
2009-10-06 07:24:00,1.59935,1.59955,1.5993,1.59945,71100000.0
2009-10-06 07:25:00,1.59955,1.5996,1.5994,1.5996,55400000.0
2009-10-06 07:26:00,1.59955,1.5997,1.59955,1.5997,43700000.0
2009-10-06 07:27:00,1.5997,1.59985,1.59965,1.59985,82200000.0
2009-10-06 07:28:00,1.5998,1.5999,1.5998,1.5998,101300000.0
2009-10-06 07:29:00,1.5998,1.59985,1.5997,1.5997,102400000.0
2009-10-06 07:30:00,1.5997,1.5997,1.5996,1.5997,60400000.0
2009-10-06 07:31:00,1.59965,1.59975,1.59945,1.59945,47300000.0
2009-10-06 07:32:00,1.5995,1.5995,1.59935,1.59935,82600000.0
2009-10-06 07:33:00,1.59935,1.5994,1.59915,1.59915,159400000.0
2009-10-06 07:34:00,1.59905,1.59915,1.59885,1.59915,166600000.0
2009-10-06 07:35:00,1.59915,1.5994,1.59895,1.599,103300000.0
2009-10-06 07:36:00,1.599,1.599,1.59875,1.59875,62200000.0
2009-10-06 07:37:00,1.59875,1.59875,1.5987,1.5987,26800000.0
2009-10-06 07:38:00,1.59865,1.5989,1.59845,1.5987,142200000.0
2009-10-06 07:39:00,1.5987,1.5991,1.59855,1.5991,121600000.0
2009-10-06 07:40:00,1.5991,1.5992,1.59885,1.59885,63500000.0
2009-10-06 07:41:00,1.59885,1.59895,1.59865,1.5987,127500000.0
2009-10-06 07:42:00,1.5987,1.5987,1.5985,1.5985,81400000.0
2009-10-06 07:43:00,1.5986,1.5986,1.59805,1.59805,89600000.0
2009-10-06 07:44:00,1.59805,1.5986,1.598,1.59815,264700000.0
2009-10-06 07:45:00,1.59815,1.59815,1.5979,1.5979,216800000.0
2009-10-06 07:46:00,1.5979,1.59815,1.59785,1.59805,108500000.0
2009-10-06 07:47:00,1.59805,1.59815,1.598,1.5981,43200000.0
2009-10-06 07:48:00,1.5981,1.5981,1.59785,1.59785,98800000.0
2009-10-06 07:49:00,1.59785,1.59805,1.59785,1.598,24600000.0
2009-10-06 07:50:00,1.598,1.5983,1.598,1.5983,112000000.0
2009-10-06 07:51:00,1.5983,1.5988,1.5983,1.5985,147100000.0
2009-10-06 07:52:00,1.5985,1.5986,1.5985,1.59855,91400000.0
2009-10-06 07:53:00,1.59855,1.5987,1.5985,1.5987,52200000.0
2009-10-06 07:54:00,1.59865,1.59915,1.59865,1.59915,164300000.0
2009-10-06 07:55:00,1.5992,1.5993,1.599,1.599,111300000.0
2009-10-06 07:56:00,1.599,1.59975,1.599,1.59975,147000000.0
2009-10-06 07:57:00,1.59975,1.5999,1.59965,1.59985,215300000.0
2009-10-06 07:58:00,1.59985,1.59985,1.5996,1.5996,357900000.0
2009-10-06 07:59:00,1.59955,1.59975,1.5994,1.5997,273800000.0
2009-10-06 08:00:00,1.5997,1.6002,1.5997,1.59985,240760000.0
2009-10-06 08:01:00,1.59985,1.6005,1.5996,1.60025,437500000.0
2009-10-06 08:02:00,1.6003,1.6005,1.59955,1.59965,287300000.0
2009-10-06 08:03:00,1.59965,1.59975,1.59865,1.59885,410600000.0
2009-10-06 08:04:00,1.59885,1.59935,1.59885,1.59925,374300000.0
2009-10-06 08:05:00,1.5993,1.59965,1.599,1.59925,250400000.0
2009-10-06 08:06:00,1.59925,1.5996,1.59915,1.59915,178900000.0
2009-10-06 08:07:00,1.59915,1.59925,1.5987,1.59875,233300000.0
2009-10-06 08:08:00,1.59875,1.5989,1.59855,1.5987,144400000.0
2009-10-06 08:09:00,1.59865,1.59895,1.59865,1.59895,147300000.0
2009-10-06 08:10:00,1.59885,1.59935,1.59885,1.59925,122280000.0
2009-10-06 08:11:00,1.59925,1.5993,1.5989,1.59905,122600000.0
2009-10-06 08:12:00,1.59905,1.59905,1.59835,1.59835,246300000.0
2009-10-06 08:13:00,1.5983,1.59895,1.59825,1.59895,255400000.0
2009-10-06 08:14:00,1.599,1.59905,1.5986,1.599,347300000.0
2009-10-06 08:15:00,1.599,1.599,1.5982,1.59825,502100001.0
2009-10-06 08:16:00,1.59835,1.599,1.59835,1.5989,261200000.0
2009-10-06 08:17:00,1.5989,1.59895,1.5986,1.5986,208600000.0
2009-10-06 08:18:00,1.59855,1.59865,1.59825,1.59845,295200000.0
2009-10-06 08:19:00,1.59845,1.5988,1.59845,1.5986,248100000.0
2009-10-06 08:20:00,1.5986,1.5987,1.5984,1.5985,358900000.0
2009-10-06 08:21:00,1.59845,1.5995,1.59845,1.59915,402999998.0
2009-10-06 08:22:00,1.5991,1.5991,1.5985,1.5988,267600000.0
2009-10-06 08:23:00,1.5988,1.5988,1.5986,1.5986,164100000.0
2009-10-06 08:24:00,1.5986,1.5989,1.5985,1.5988,266200000.0
2009-10-06 08:25:00,1.5988,1.59885,1.5986,1.5987,447300000.0
2009-10-06 08:26:00,1.5987,1.59885,1.59855,1.59875,80000000.0
2009-10-06 08:27:00,1.59875,1.59875,1.5987,1.59875,65000000.0
2009-10-06 08:28:00,1.59875,1.59875,1.59845,1.59855,237400000.0
2009-10-06 08:29:00,1.59855,1.5987,1.5984,1.5984,192400000.0
2009-10-06 08:30:00,1.5984,1.5984,1.5976,1.59775,373300000.0
2009-10-06 08:31:00,1.5977,1.5978,1.59755,1.5976,146300000.0
2009-10-06 08:32:00,1.5976,1.59825,1.5976,1.5982,234900000.0
2009-10-06 08:33:00,1.5982,1.5982,1.5976,1.5976,171200000.0
2009-10-06 08:34:00,1.5976,1.59775,1.59725,1.5973,310400000.0
2009-10-06 08:35:00,1.59735,1.59795,1.59735,1.5977,334000000.0
2009-10-06 08:36:00,1.5977,1.59825,1.5977,1.598,276100000.0
2009-10-06 08:37:00,1.598,1.5981,1.59785,1.598,227000000.0
2009-10-06 08:38:00,1.598,1.59825,1.5978,1.5982,258400000.0
2009-10-06 08:39:00,1.5982,1.5983,1.5981,1.5983,98600000.0
2009-10-06 08:40:00,1.59825,1.5983,1.5969,1.5969,318600000.0
2009-10-06 08:41:00,1.5969,1.59745,1.5964,1.59745,448000000.0
2009-10-06 08:42:00,1.59745,1.598,1.5974,1.5976,429900000.0
2009-10-06 08:43:00,1.5976,1.59765,1.59665,1.59665,543300000.0
2009-10-06 08:44:00,1.5966,1.59685,1.5962,1.5964,532700000.0
2009-10-06 08:45:00,1.5964,1.5969,1.5964,1.5967,369180000.0
2009-10-06 08:46:00,1.5967,1.597,1.59655,1.5968,329500000.0
2009-10-06 08:47:00,1.5968,1.59695,1.5965,1.59695,411500000.0
2009-10-06 08:48:00,1.59695,1.59705,1.5968,1.5969,276100000.0
2009-10-06 08:49:00,1.5969,1.5973,1.59675,1.5973,282200000.0
2009-10-06 08:50:00,1.5973,1.5978,1.59705,1.5978,519200000.0
2009-10-06 08:51:00,1.5978,1.5984,1.5975,1.5975,532800000.0
2009-10-06 08:52:00,1.5975,1.59755,1.5974,1.59745,552300001.0
2009-10-06 08:53:00,1.59745,1.598,1.59745,1.5976,273200000.0
2009-10-06 08:54:00,1.5976,1.5977,1.5974,1.59745,318400000.0
2009-10-06 08:55:00,1.59745,1.5975,1.597,1.5974,336500000.0
2009-10-06 08:56:00,1.5974,1.5979,1.5974,1.5976,598700000.0
2009-10-06 08:57:00,1.59765,1.5977,1.5975,1.5976,446000000.0
2009-10-06 08:58:00,1.59765,1.59765,1.5974,1.5974,367100000.0
2009-10-06 08:59:00,1.59735,1.59785,1.5971,1.59775,375600000.0
2009-10-06 09:00:00,1.59775,1.59825,1.5977,1.598,481800000.0
2009-10-06 09:01:00,1.59795,1.59835,1.5978,1.5982,435600000.0
2009-10-06 09:02:00,1.5982,1.5983,1.598,1.598,220500000.0
2009-10-06 09:03:00,1.59795,1.59885,1.59775,1.59885,509100000.0
2009-10-06 09:04:00,1.59885,1.5992,1.59855,1.59855,364500000.0
2009-10-06 09:05:00,1.59855,1.59895,1.5985,1.59875,354100000.0
2009-10-06 09:06:00,1.59875,1.59895,1.5986,1.5988,336300000.0
2009-10-06 09:07:00,1.5988,1.5988,1.59835,1.5985,334019999.0
2009-10-06 09:08:00,1.5985,1.5989,1.5984,1.5984,694179999.0
2009-10-06 09:09:00,1.5984,1.5984,1.59765,1.5982,556499999.0
2009-10-06 09:10:00,1.59825,1.5987,1.59825,1.59825,361300000.0
2009-10-06 09:11:00,1.59825,1.5988,1.5982,1.5987,316200000.0
2009-10-06 09:12:00,1.5987,1.5987,1.5982,1.5985,439900000.0
2009-10-06 09:13:00,1.5985,1.59885,1.5985,1.59865,303500000.0
2009-10-06 09:14:00,1.5987,1.599,1.5987,1.599,410500000.0
2009-10-06 09:15:00,1.599,1.5998,1.599,1.5994,447000001.0
2009-10-06 09:16:00,1.5994,1.5995,1.5992,1.59945,770200000.0
2009-10-06 09:17:00,1.59945,1.59945,1.59935,1.59935,614800000.0
2009-10-06 09:18:00,1.59935,1.59955,1.59915,1.5994,527900000.0
2009-10-06 09:19:00,1.5994,1.6003,1.5994,1.6002,449200001.0
2009-10-06 09:20:00,1.6002,1.6003,1.5998,1.6002,613000000.0
2009-10-06 09:21:00,1.6002,1.6005,1.6002,1.60035,983600006.0
2009-10-06 09:22:00,1.60035,1.60045,1.60025,1.60025,1030300001.0
2009-10-06 09:23:00,1.60025,1.6012,1.60005,1.6012,639200000.0
2009-10-06 09:24:00,1.6012,1.6013,1.601,1.6012,476900000.0
2009-10-06 09:25:00,1.60125,1.6015,1.601,1.6014,427200000.0
2009-10-06 09:26:00,1.6014,1.60155,1.6013,1.6015,437200001.0
2009-10-06 09:27:00,1.6015,1.60155,1.60095,1.601,602000000.0
2009-10-06 09:28:00,1.601,1.60115,1.6009,1.601,535400000.0
2009-10-06 09:29:00,1.601,1.60175,1.60085,1.60165,545100000.0
2009-10-06 09:30:00,1.60165,1.60215,1.60165,1.60195,387000000.0
2009-10-06 09:31:00,1.602,1.6022,1.60185,1.60205,512500000.0
2009-10-06 09:32:00,1.60195,1.60215,1.60185,1.6019,577700002.0
2009-10-06 09:33:00,1.6019,1.60215,1.60175,1.60195,326000000.0
2009-10-06 09:34:00,1.602,1.60235,1.6018,1.602,377000000.0
2009-10-06 09:35:00,1.602,1.6022,1.6017,1.60175,637300000.0
2009-10-06 09:36:00,1.60175,1.60275,1.6016,1.60275,362600000.0
2009-10-06 09:37:00,1.60275,1.604,1.60275,1.6034,761400000.0
2009-10-06 09:38:00,1.6034,1.6034,1.6028,1.6029,597900000.0
2009-10-06 09:39:00,1.6029,1.6029,1.6025,1.60255,346500000.0
2009-10-06 09:40:00,1.6026,1.6042,1.60245,1.6042,446100000.0
2009-10-06 09:41:00,1.6042,1.6042,1.6036,1.60375,410100000.0
2009-10-06 09:42:00,1.60375,1.60445,1.60375,1.604,690900001.0
2009-10-06 09:43:00,1.604,1.6043,1.6038,1.6038,605700000.0
2009-10-06 09:44:00,1.6038,1.6038,1.60255,1.6026,722300000.0
2009-10-06 09:45:00,1.6026,1.6029,1.60255,1.60285,512600000.0
2009-10-06 09:46:00,1.60285,1.60315,1.60285,1.60285,293400000.0
2009-10-06 09:47:00,1.6029,1.60345,1.60285,1.60345,453900000.0
2009-10-06 09:48:00,1.60345,1.6035,1.6023,1.6023,383500000.0
2009-10-06 09:49:00,1.60215,1.6028,1.602,1.6024,625300000.0
2009-10-06 09:50:00,1.60245,1.60315,1.6024,1.6031,479699997.0
2009-10-06 09:51:00,1.6031,1.60315,1.6025,1.603,465799999.0
2009-10-06 09:52:00,1.603,1.60355,1.603,1.60345,329000001.0
2009-10-06 09:53:00,1.60345,1.6038,1.6032,1.6037,762000000.0
2009-10-06 09:54:00,1.6037,1.6038,1.603,1.6038,602700000.0
2009-10-06 09:55:00,1.60375,1.6039,1.60335,1.60345,565900000.0
2009-10-06 09:56:00,1.60345,1.6037,1.6033,1.6035,385100000.0
2009-10-06 09:57:00,1.6035,1.60385,1.60345,1.6038,518300000.0
2009-10-06 09:58:00,1.60385,1.6039,1.60365,1.60375,406300000.0
2009-10-06 09:59:00,1.60375,1.6039,1.6032,1.6032,421300000.0
2009-10-06 10:00:00,1.6032,1.60475,1.6032,1.60415,571600001.0
2009-10-06 10:01:00,1.6041,1.6043,1.60365,1.60425,455900000.0
2009-10-06 10:02:00,1.60425,1.60465,1.60425,1.6044,592700001.0
2009-10-06 10:03:00,1.6044,1.6045,1.60315,1.6034,590300000.0
2009-10-06 10:04:00,1.6034,1.60355,1.60325,1.6034,455800001.0
2009-10-06 10:05:00,1.6034,1.60345,1.60285,1.60285,516600001.0
2009-10-06 10:06:00,1.60285,1.6032,1.6025,1.6026,810800002.0
2009-10-06 10:07:00,1.6026,1.60265,1.6023,1.6023,520400001.0
2009-10-06 10:08:00,1.6023,1.60245,1.60175,1.60205,566700000.0
2009-10-06 10:09:00,1.60205,1.6022,1.602,1.60215,352700000.0
2009-10-06 10:10:00,1.60215,1.60215,1.60095,1.60095,277200000.0
2009-10-06 10:11:00,1.60095,1.60165,1.60095,1.60165,595100000.0
2009-10-06 10:12:00,1.6017,1.60205,1.60155,1.60195,622500000.0
2009-10-06 10:13:00,1.602,1.60205,1.6015,1.60165,525699999.0
2009-10-06 10:14:00,1.6017,1.60215,1.6016,1.6018,526300000.0
2009-10-06 10:15:00,1.60185,1.6021,1.6018,1.6021,273800000.0
2009-10-06 10:16:00,1.6021,1.6022,1.6019,1.60195,230800000.0
2009-10-06 10:17:00,1.60195,1.602,1.6016,1.60165,267500000.0
2009-10-06 10:18:00,1.60165,1.6021,1.60155,1.60205,409200000.0
2009-10-06 10:19:00,1.60205,1.60215,1.60195,1.60205,392300000.0
2009-10-06 10:20:00,1.6021,1.6022,1.60195,1.6022,232300000.0
2009-10-06 10:21:00,1.6022,1.60225,1.6016,1.6018,355100000.0
2009-10-06 10:22:00,1.6018,1.6021,1.6012,1.60125,211400000.0
2009-10-06 10:23:00,1.60135,1.60155,1.60105,1.60105,263100000.0
2009-10-06 10:24:00,1.6011,1.6016,1.60105,1.60145,466100000.0
2009-10-06 10:25:00,1.6014,1.60155,1.60125,1.60125,265500000.0
2009-10-06 10:26:00,1.6012,1.60125,1.60075,1.60105,606999998.0
2009-10-06 10:27:00,1.6011,1.6011,1.60075,1.60085,491999997.0
2009-10-06 10:28:00,1.60095,1.6011,1.60075,1.6011,496200000.0
2009-10-06 10:29:00,1.60095,1.6013,1.6008,1.6012,385500000.0
2009-10-06 10:30:00,1.60115,1.60115,1.59665,1.598,523600000.0
2009-10-06 10:31:00,1.59805,1.59825,1.59655,1.59655,444900000.0
2009-10-06 10:32:00,1.59655,1.5966,1.5949,1.5954,519700000.0
2009-10-06 10:33:00,1.5954,1.59635,1.5954,1.59625,477400000.0
2009-10-06 10:34:00,1.5963,1.59655,1.59615,1.59615,341300000.0
2009-10-06 10:35:00,1.59615,1.59635,1.5958,1.59615,262000000.0
2009-10-06 10:36:00,1.59615,1.59615,1.5942,1.5945,395000000.0
2009-10-06 10:37:00,1.5945,1.5945,1.5937,1.5941,504610000.0
2009-10-06 10:38:00,1.59395,1.59465,1.59395,1.59445,337500000.0
2009-10-06 10:39:00,1.59445,1.59515,1.59445,1.5951,483660000.0
2009-10-06 10:40:00,1.5951,1.59555,1.595,1.59525,389100000.0
2009-10-06 10:41:00,1.59525,1.5957,1.5951,1.59525,477400000.0
2009-10-06 10:42:00,1.59525,1.59575,1.59515,1.59575,513300000.0
2009-10-06 10:43:00,1.5957,1.5963,1.5957,1.5961,338900000.0
2009-10-06 10:44:00,1.59605,1.59625,1.5959,1.5961,311000000.0
2009-10-06 10:45:00,1.5961,1.59665,1.59595,1.59655,314900000.0
2009-10-06 10:46:00,1.59655,1.59675,1.59645,1.59665,279300000.0
2009-10-06 10:47:00,1.59665,1.5968,1.5965,1.5965,342100000.0
2009-10-06 10:48:00,1.5965,1.59675,1.59625,1.59635,337720000.0
2009-10-06 10:49:00,1.59635,1.5965,1.5962,1.5962,266100000.0
2009-10-06 10:50:00,1.5962,1.59665,1.5962,1.5965,333600000.0
2009-10-06 10:51:00,1.5965,1.5966,1.59625,1.59625,122200000.0
2009-10-06 10:52:00,1.5963,1.5965,1.59625,1.59645,333000000.0
2009-10-06 10:53:00,1.5964,1.5965,1.5962,1.5963,191300000.0
2009-10-06 10:54:00,1.59635,1.59635,1.59595,1.59595,205100000.0
2009-10-06 10:55:00,1.59595,1.59605,1.5956,1.5956,546600000.0
2009-10-06 10:56:00,1.5956,1.5958,1.595,1.595,616200000.0
2009-10-06 10:57:00,1.595,1.59565,1.595,1.5956,424800000.0
2009-10-06 10:58:00,1.5956,1.5958,1.5955,1.59575,184800000.0
2009-10-06 10:59:00,1.59575,1.59615,1.5957,1.59595,373300000.0
2009-10-06 11:00:00,1.59595,1.59595,1.59515,1.59545,298900000.0
2009-10-06 11:01:00,1.59545,1.59555,1.59525,1.5953,133500000.0
2009-10-06 11:02:00,1.59525,1.59525,1.5946,1.595,304400000.0
2009-10-06 11:03:00,1.595,1.59555,1.59495,1.5954,424399999.0
2009-10-06 11:04:00,1.59545,1.59545,1.59495,1.59495,257200000.0
2009-10-06 11:05:00,1.59495,1.5954,1.59495,1.5952,326700000.0
2009-10-06 11:06:00,1.5952,1.59565,1.59515,1.5956,333100000.0
2009-10-06 11:07:00,1.5956,1.59575,1.59545,1.5956,183900000.0
2009-10-06 11:08:00,1.5956,1.5958,1.5955,1.5957,233300000.0
2009-10-06 11:09:00,1.5957,1.596,1.5957,1.59595,327100000.0
2009-10-06 11:10:00,1.59595,1.5961,1.5959,1.5961,240500000.0
2009-10-06 11:11:00,1.5961,1.59705,1.5961,1.5969,251800000.0
2009-10-06 11:12:00,1.5969,1.597,1.59625,1.59635,517200000.0
2009-10-06 11:13:00,1.59635,1.59665,1.59625,1.59665,176500000.0
2009-10-06 11:14:00,1.59655,1.59655,1.5962,1.5965,266500000.0
2009-10-06 11:15:00,1.5965,1.59665,1.5963,1.5963,346200000.0
2009-10-06 11:16:00,1.59625,1.5963,1.5959,1.59595,755599995.0
2009-10-06 11:17:00,1.59595,1.59605,1.59565,1.59565,722639999.0
2009-10-06 11:18:00,1.59565,1.59585,1.5956,1.5958,731379998.0
2009-10-06 11:19:00,1.5958,1.596,1.5956,1.5956,563300000.0
2009-10-06 11:20:00,1.5956,1.59575,1.5954,1.59555,407700000.0
2009-10-06 11:21:00,1.59555,1.59565,1.59545,1.5955,322100000.0
2009-10-06 11:22:00,1.5955,1.59575,1.59515,1.59525,358800000.0
2009-10-06 11:23:00,1.5952,1.5955,1.595,1.595,635000000.0
2009-10-06 11:24:00,1.595,1.5953,1.5946,1.5948,479400000.0
2009-10-06 11:25:00,1.59485,1.59505,1.59465,1.5949,628500000.0
2009-10-06 11:26:00,1.5949,1.59505,1.5949,1.59495,264200000.0
2009-10-06 11:27:00,1.59495,1.59495,1.5948,1.5949,129000000.0
2009-10-06 11:28:00,1.5949,1.59495,1.59475,1.5949,325300000.0
2009-10-06 11:29:00,1.5949,1.59505,1.59465,1.5948,679199998.0
2009-10-06 11:30:00,1.5948,1.59485,1.59465,1.59485,719900004.0
2009-10-06 11:31:00,1.59485,1.59525,1.5945,1.5952,454400002.0
2009-10-06 11:32:00,1.5952,1.5953,1.59515,1.59525,275600000.0
2009-10-06 11:33:00,1.5952,1.5953,1.5949,1.5953,365000000.0
2009-10-06 11:34:00,1.59515,1.59555,1.59505,1.5951,206800000.0
2009-10-06 11:35:00,1.5951,1.59535,1.5951,1.5953,190800000.0
2009-10-06 11:36:00,1.5953,1.59535,1.5951,1.59515,206200000.0
2009-10-06 11:37:00,1.59515,1.59515,1.595,1.5951,61400000.0
2009-10-06 11:38:00,1.5951,1.59515,1.595,1.5951,178100000.0
2009-10-06 11:39:00,1.59515,1.59515,1.59505,1.5951,102500000.0
2009-10-06 11:40:00,1.5951,1.59545,1.5951,1.59545,129600000.0
2009-10-06 11:41:00,1.5954,1.59575,1.5954,1.59555,117100000.0
2009-10-06 11:42:00,1.59555,1.59585,1.5955,1.5958,122100000.0
2009-10-06 11:43:00,1.5958,1.59605,1.59565,1.596,270300000.0
2009-10-06 11:44:00,1.596,1.59645,1.596,1.59615,527000000.0
2009-10-06 11:45:00,1.5962,1.59635,1.59605,1.59615,435100000.0
2009-10-06 11:46:00,1.59615,1.5963,1.596,1.5961,327700000.0
2009-10-06 11:47:00,1.5961,1.5964,1.59605,1.5963,247400000.0
2009-10-06 11:48:00,1.59625,1.5965,1.59615,1.5965,389300000.0
2009-10-06 11:49:00,1.5965,1.59655,1.59595,1.596,468200000.0
2009-10-06 11:50:00,1.596,1.59635,1.596,1.5962,216600000.0
2009-10-06 11:51:00,1.5962,1.5962,1.5959,1.596,178300000.0
2009-10-06 11:52:00,1.596,1.59625,1.59595,1.59625,223300000.0
2009-10-06 11:53:00,1.59625,1.59625,1.5959,1.59595,333099999.0
2009-10-06 11:54:00,1.59595,1.596,1.59525,1.59525,435600000.0
2009-10-06 11:55:00,1.59525,1.59545,1.5952,1.5953,186200000.0
2009-10-06 11:56:00,1.5953,1.59565,1.5953,1.59535,363600000.0
2009-10-06 11:57:00,1.59535,1.5956,1.5953,1.59555,246500000.0
2009-10-06 11:58:00,1.59555,1.5957,1.5953,1.5955,376400000.0
2009-10-06 11:59:00,1.5955,1.59575,1.59535,1.59575,380000000.0
2009-10-06 12:00:00,1.59575,1.5961,1.59575,1.59575,407100000.0
2009-10-06 12:01:00,1.59575,1.59575,1.5956,1.5956,181900000.0
2009-10-06 12:02:00,1.5956,1.5959,1.59545,1.59585,247100000.0
2009-10-06 12:03:00,1.59585,1.59595,1.5957,1.5957,201400000.0
2009-10-06 12:04:00,1.5957,1.5957,1.59545,1.59555,361000000.0
2009-10-06 12:05:00,1.5955,1.59575,1.5955,1.5955,188400000.0
2009-10-06 12:06:00,1.5955,1.5959,1.5955,1.59575,332500000.0
2009-10-06 12:07:00,1.59575,1.59575,1.5956,1.59565,172200000.0
2009-10-06 12:08:00,1.59565,1.5959,1.59565,1.5958,220600000.0
2009-10-06 12:09:00,1.5958,1.59595,1.5956,1.59565,480900000.0
2009-10-06 12:10:00,1.59565,1.59575,1.5955,1.5955,216800000.0
2009-10-06 12:11:00,1.59555,1.59555,1.5952,1.5952,199800001.0
2009-10-06 12:12:00,1.5952,1.59545,1.5952,1.59525,153000000.0
2009-10-06 12:13:00,1.59525,1.59535,1.5952,1.5952,54600000.0
2009-10-06 12:14:00,1.5952,1.59535,1.5951,1.59525,223900000.0
2009-10-06 12:15:00,1.59525,1.5955,1.5951,1.5953,192200000.0
2009-10-06 12:16:00,1.59525,1.59565,1.5952,1.59565,160800000.0
2009-10-06 12:17:00,1.5956,1.59565,1.59525,1.59525,151900000.0
2009-10-06 12:18:00,1.59525,1.59535,1.5951,1.59515,247600000.0
2009-10-06 12:19:00,1.59515,1.59525,1.595,1.595,192000000.0
2009-10-06 12:20:00,1.5951,1.59515,1.5945,1.5946,269399998.0
2009-10-06 12:21:00,1.59455,1.5948,1.59455,1.5947,82200000.0
2009-10-06 12:22:00,1.5947,1.5949,1.5946,1.59475,343500000.0
2009-10-06 12:23:00,1.59475,1.595,1.59465,1.59465,329000000.0
2009-10-06 12:24:00,1.59465,1.5948,1.5946,1.59465,302200000.0
2009-10-06 12:25:00,1.59465,1.59475,1.59455,1.5947,205300000.0
2009-10-06 12:26:00,1.59475,1.5952,1.5947,1.5951,261500000.0
2009-10-06 12:27:00,1.5951,1.59535,1.59485,1.5951,265200000.0
2009-10-06 12:28:00,1.5951,1.59515,1.59495,1.59515,245600000.0
2009-10-06 12:29:00,1.59515,1.59515,1.59475,1.5948,117800000.0
2009-10-06 12:30:00,1.5948,1.59485,1.5946,1.5948,173200000.0
2009-10-06 12:31:00,1.5948,1.5948,1.5946,1.5947,76800000.0
2009-10-06 12:32:00,1.5948,1.59485,1.59465,1.59485,173900000.0
2009-10-06 12:33:00,1.59485,1.59485,1.5947,1.5948,75000000.0
2009-10-06 12:34:00,1.5948,1.59485,1.5948,1.5948,78700000.0
2009-10-06 12:35:00,1.5948,1.59515,1.5948,1.5948,198500000.0
2009-10-06 12:36:00,1.5948,1.5948,1.5946,1.5947,150800000.0
2009-10-06 12:37:00,1.5947,1.5947,1.59375,1.5939,267800000.0
2009-10-06 12:38:00,1.5939,1.59395,1.59375,1.5939,193000000.0
2009-10-06 12:39:00,1.5939,1.59395,1.5937,1.5937,261800000.0
2009-10-06 12:40:00,1.5937,1.5939,1.5935,1.5935,211500000.0
2009-10-06 12:41:00,1.59345,1.59345,1.5919,1.5923,996600003.0
2009-10-06 12:42:00,1.59235,1.59305,1.5922,1.5928,394800000.0
2009-10-06 12:43:00,1.5928,1.5932,1.5926,1.5932,230200000.0
2009-10-06 12:44:00,1.5932,1.5932,1.59225,1.5923,251000000.0
2009-10-06 12:45:00,1.5923,1.5923,1.5913,1.5913,586900000.0
2009-10-06 12:46:00,1.5913,1.5918,1.591,1.59175,444600000.0
2009-10-06 12:47:00,1.59175,1.59215,1.59165,1.5917,364000000.0
2009-10-06 12:48:00,1.5917,1.5917,1.5909,1.591,443800000.0
2009-10-06 12:49:00,1.59105,1.59165,1.591,1.59155,508900000.0
2009-10-06 12:50:00,1.59165,1.5917,1.59135,1.5917,349700000.0
2009-10-06 12:51:00,1.5917,1.59175,1.5916,1.5917,281700000.0
2009-10-06 12:52:00,1.5917,1.5921,1.5917,1.59185,407900000.0
2009-10-06 12:53:00,1.5918,1.5918,1.5916,1.5917,213200000.0
2009-10-06 12:54:00,1.5917,1.592,1.5917,1.5918,250100000.0
2009-10-06 12:55:00,1.5918,1.592,1.59175,1.5919,241400000.0
2009-10-06 12:56:00,1.5919,1.59265,1.5919,1.5926,274100000.0
2009-10-06 12:57:00,1.5926,1.5927,1.5925,1.59255,206900001.0
2009-10-06 12:58:00,1.59255,1.59255,1.5924,1.59245,75600000.0
2009-10-06 12:59:00,1.59245,1.59245,1.5919,1.5919,302000000.0
2009-10-06 13:00:00,1.5918,1.5918,1.59065,1.59075,577500000.0
2009-10-06 13:01:00,1.59075,1.5909,1.59035,1.59035,413700000.0
2009-10-06 13:02:00,1.59035,1.59065,1.59035,1.59065,291500000.0
2009-10-06 13:03:00,1.59065,1.5909,1.5905,1.5908,326300000.0
2009-10-06 13:04:00,1.5908,1.5909,1.59065,1.59075,399700000.0
2009-10-06 13:05:00,1.59075,1.59125,1.5907,1.5911,161700000.0
2009-10-06 13:06:00,1.59115,1.5913,1.591,1.59125,179500000.0
2009-10-06 13:07:00,1.59125,1.59125,1.5906,1.5907,458700000.0
2009-10-06 13:08:00,1.5907,1.59075,1.589,1.5892,625000000.0
2009-10-06 13:09:00,1.5892,1.5896,1.5892,1.58935,344100000.0
2009-10-06 13:10:00,1.58935,1.5895,1.58855,1.58865,361100000.0
2009-10-06 13:11:00,1.58865,1.58895,1.5884,1.58865,488300000.0
2009-10-06 13:12:00,1.58865,1.58895,1.5885,1.5889,542220000.0
2009-10-06 13:13:00,1.5889,1.58895,1.58795,1.58825,438600000.0
2009-10-06 13:14:00,1.58825,1.58855,1.58815,1.5882,256200000.0
2009-10-06 13:15:00,1.5882,1.5886,1.5882,1.5886,286800000.0
2009-10-06 13:16:00,1.58855,1.5892,1.58855,1.589,448800000.0
2009-10-06 13:17:00,1.58895,1.58905,1.5887,1.5888,371400000.0
2009-10-06 13:18:00,1.5888,1.5888,1.5886,1.58865,184400000.0
2009-10-06 13:19:00,1.58865,1.58895,1.58865,1.5888,366000000.0
2009-10-06 13:20:00,1.5888,1.58905,1.58875,1.589,249400000.0
2009-10-06 13:21:00,1.58895,1.589,1.5888,1.589,365300000.0
2009-10-06 13:22:00,1.58895,1.58935,1.58895,1.5893,194600000.0
2009-10-06 13:23:00,1.5893,1.5893,1.58885,1.5891,202900000.0
2009-10-06 13:24:00,1.58915,1.58945,1.589,1.58935,349300000.0
2009-10-06 13:25:00,1.58935,1.58945,1.5893,1.5894,66500000.0
2009-10-06 13:26:00,1.5894,1.5895,1.5892,1.5894,263700000.0
2009-10-06 13:27:00,1.58945,1.58965,1.58935,1.58965,123900000.0
2009-10-06 13:28:00,1.5896,1.5898,1.5895,1.5896,165800000.0
2009-10-06 13:29:00,1.5896,1.58975,1.5896,1.5896,245200000.0
2009-10-06 13:30:00,1.5896,1.58965,1.5894,1.5896,352100000.0
2009-10-06 13:31:00,1.5896,1.5897,1.5896,1.5897,85500000.0
2009-10-06 13:32:00,1.5897,1.58975,1.5894,1.58945,282600000.0
2009-10-06 13:33:00,1.58945,1.5895,1.5884,1.5884,454000000.0
2009-10-06 13:34:00,1.58845,1.58845,1.58755,1.588,558700001.0
2009-10-06 13:35:00,1.588,1.5885,1.588,1.58845,353300001.0
2009-10-06 13:36:00,1.58845,1.589,1.5884,1.5887,470400000.0
2009-10-06 13:37:00,1.5887,1.5887,1.5882,1.58865,410199998.0
2009-10-06 13:38:00,1.58865,1.58875,1.5884,1.5885,352400000.0
2009-10-06 13:39:00,1.5885,1.5887,1.5885,1.58865,312300000.0
2009-10-06 13:40:00,1.5887,1.58885,1.5886,1.5887,317400000.0
2009-10-06 13:41:00,1.5887,1.589,1.5886,1.58895,170900000.0
2009-10-06 13:42:00,1.58895,1.5891,1.5889,1.5889,99300000.0
2009-10-06 13:43:00,1.58895,1.58905,1.5889,1.58905,286600000.0
2009-10-06 13:44:00,1.58905,1.5891,1.5887,1.5887,315200000.0
2009-10-06 13:45:00,1.5887,1.58895,1.5887,1.58895,123800000.0
2009-10-06 13:46:00,1.58895,1.58925,1.58895,1.58925,202100000.0
2009-10-06 13:47:00,1.58925,1.58925,1.5887,1.5887,356600000.0
2009-10-06 13:48:00,1.58875,1.58875,1.5887,1.5887,304600000.0
2009-10-06 13:49:00,1.5887,1.5889,1.5886,1.58885,247200000.0
2009-10-06 13:50:00,1.58885,1.58905,1.58835,1.58845,290300000.0
2009-10-06 13:51:00,1.58845,1.5885,1.5882,1.5883,109500000.0
2009-10-06 13:52:00,1.5883,1.5884,1.5883,1.5883,196200000.0
2009-10-06 13:53:00,1.5883,1.5885,1.5883,1.5885,251800000.0
2009-10-06 13:54:00,1.5885,1.589,1.5885,1.58895,323900000.0
2009-10-06 13:55:00,1.58895,1.58915,1.58885,1.58905,250700000.0
2009-10-06 13:56:00,1.58905,1.5895,1.58905,1.58935,440800000.0
2009-10-06 13:57:00,1.58935,1.58935,1.58905,1.58905,146400000.0
2009-10-06 13:58:00,1.5891,1.5893,1.589,1.5893,239200000.0
2009-10-06 13:59:00,1.5893,1.58985,1.5893,1.5897,324000000.0
2009-10-06 14:00:00,1.5897,1.5897,1.5891,1.5892,349500001.0
2009-10-06 14:01:00,1.5893,1.5897,1.5893,1.58965,181200000.0
2009-10-06 14:02:00,1.58965,1.5897,1.5896,1.5897,100600000.0
2009-10-06 14:03:00,1.5897,1.5897,1.5894,1.5894,158800000.0
2009-10-06 14:04:00,1.5894,1.5899,1.5894,1.58985,237400000.0
2009-10-06 14:05:00,1.58985,1.5907,1.58975,1.5902,432600000.0
2009-10-06 14:06:00,1.5902,1.59035,1.58975,1.58975,291300000.0
2009-10-06 14:07:00,1.58975,1.59045,1.58975,1.59045,267999999.0
2009-10-06 14:08:00,1.59045,1.59055,1.59015,1.59015,134400000.0
2009-10-06 14:09:00,1.5902,1.5904,1.5901,1.59035,251100002.0
2009-10-06 14:10:00,1.5904,1.59065,1.59025,1.59025,230900000.0
2009-10-06 14:11:00,1.59025,1.5905,1.59025,1.5904,322800000.0
2009-10-06 14:12:00,1.5904,1.5905,1.59015,1.59015,185400000.0
2009-10-06 14:13:00,1.59015,1.5903,1.59005,1.59015,139200000.0
2009-10-06 14:14:00,1.59015,1.5902,1.58965,1.58965,219400000.0
2009-10-06 14:15:00,1.58965,1.58985,1.58915,1.58915,415080000.0
2009-10-06 14:16:00,1.58915,1.58935,1.58905,1.58905,427500000.0
2009-10-06 14:17:00,1.58905,1.58935,1.5889,1.58905,600500000.0
2009-10-06 14:18:00,1.58905,1.58915,1.5886,1.5887,354500000.0
2009-10-06 14:19:00,1.5887,1.5887,1.5885,1.5886,279600000.0
2009-10-06 14:20:00,1.5886,1.58885,1.5885,1.58875,541300001.0
2009-10-06 14:21:00,1.58875,1.58955,1.58875,1.58955,513300000.0
2009-10-06 14:22:00,1.58955,1.58955,1.5892,1.58945,188100000.0
2009-10-06 14:23:00,1.58945,1.5903,1.58945,1.5902,161700000.0
2009-10-06 14:24:00,1.5902,1.59025,1.58995,1.59005,169300000.0
2009-10-06 14:25:00,1.59005,1.59005,1.5899,1.5899,100500000.0
2009-10-06 14:26:00,1.5899,1.59015,1.5899,1.59005,226400000.0
2009-10-06 14:27:00,1.59005,1.5902,1.59005,1.59005,261600000.0
2009-10-06 14:28:00,1.59,1.59035,1.58995,1.59035,158800000.0
2009-10-06 14:29:00,1.5904,1.5908,1.59035,1.5908,240400000.0
2009-10-06 14:30:00,1.59085,1.59125,1.5908,1.59085,292000000.0
2009-10-06 14:31:00,1.5909,1.5914,1.59085,1.5913,409200000.0
2009-10-06 14:32:00,1.59145,1.5916,1.59135,1.5914,146800000.0
2009-10-06 14:33:00,1.5914,1.5914,1.59105,1.5912,203000000.0
2009-10-06 14:34:00,1.59115,1.59155,1.59115,1.59115,167400000.0
2009-10-06 14:35:00,1.59115,1.5915,1.59115,1.59135,193100000.0
2009-10-06 14:36:00,1.59135,1.5915,1.5911,1.5911,442699998.0
2009-10-06 14:37:00,1.5912,1.5913,1.59115,1.5912,295799999.0
2009-10-06 14:38:00,1.5912,1.59145,1.59115,1.5913,333499999.0
2009-10-06 14:39:00,1.5913,1.5913,1.59105,1.5911,754000002.0
2009-10-06 14:40:00,1.59105,1.59105,1.59055,1.59075,323400002.0
2009-10-06 14:41:00,1.5907,1.59075,1.5899,1.5899,406600000.0
2009-10-06 14:42:00,1.5899,1.58995,1.5894,1.58955,217900000.0
2009-10-06 14:43:00,1.58955,1.5899,1.5893,1.58975,468700000.0
2009-10-06 14:44:00,1.58975,1.5898,1.58935,1.5895,169100000.0
2009-10-06 14:45:00,1.5895,1.5895,1.58845,1.5887,450800000.0
2009-10-06 14:46:00,1.5887,1.5893,1.5887,1.5893,262000000.0
2009-10-06 14:47:00,1.58935,1.5896,1.5893,1.5893,286400001.0
2009-10-06 14:48:00,1.5893,1.5893,1.58905,1.58905,182300000.0
2009-10-06 14:49:00,1.58905,1.58915,1.58895,1.58895,388600000.0
2009-10-06 14:50:00,1.58895,1.58945,1.5889,1.5892,577420002.0
2009-10-06 14:51:00,1.5892,1.5895,1.5892,1.5894,205600000.0
2009-10-06 14:52:00,1.58945,1.58945,1.5893,1.5894,147200000.0
2009-10-06 14:53:00,1.5894,1.5895,1.5893,1.5894,148600000.0
2009-10-06 14:54:00,1.5894,1.58955,1.5894,1.5894,208300000.0
2009-10-06 14:55:00,1.5894,1.58965,1.5894,1.58965,378020000.0
2009-10-06 14:56:00,1.5896,1.59005,1.5896,1.58995,341100000.0
2009-10-06 14:57:00,1.58995,1.59015,1.5897,1.59005,262300000.0
2009-10-06 14:58:00,1.59005,1.5902,1.59005,1.59015,178400000.0
2009-10-06 14:59:00,1.59015,1.59035,1.59015,1.5902,531000000.0
2009-10-06 15:00:00,1.59025,1.5911,1.5902,1.591,395610000.0
2009-10-06 15:01:00,1.591,1.59175,1.591,1.59175,414500000.0
2009-10-06 15:02:00,1.5918,1.59185,1.5913,1.5913,422800000.0
2009-10-06 15:03:00,1.5913,1.59175,1.5912,1.5916,636600000.0
2009-10-06 15:04:00,1.5916,1.59175,1.5914,1.5915,294100000.0
2009-10-06 15:05:00,1.5915,1.5918,1.59135,1.5916,484610000.0
2009-10-06 15:06:00,1.5916,1.5921,1.59115,1.5912,285400000.0
2009-10-06 15:07:00,1.5912,1.59125,1.59095,1.5912,410500000.0
2009-10-06 15:08:00,1.5912,1.5914,1.59105,1.59105,311620000.0
2009-10-06 15:09:00,1.59105,1.5912,1.5907,1.59115,197200000.0
2009-10-06 15:10:00,1.59115,1.59155,1.5911,1.5913,446110000.0
2009-10-06 15:11:00,1.5913,1.5917,1.5912,1.59155,195620000.0
2009-10-06 15:12:00,1.59155,1.5918,1.5913,1.59145,198020000.0
2009-10-06 15:13:00,1.59145,1.5918,1.5914,1.59165,222620000.0
2009-10-06 15:14:00,1.59165,1.5917,1.59145,1.5917,191700000.0
2009-10-06 15:15:00,1.5917,1.5918,1.59145,1.59145,269900000.0
2009-10-06 15:16:00,1.59145,1.59155,1.59085,1.591,279510000.0
2009-10-06 15:17:00,1.591,1.5912,1.59095,1.59095,158000000.0
2009-10-06 15:18:00,1.59095,1.59095,1.5895,1.58955,433710000.0
2009-10-06 15:19:00,1.58955,1.58975,1.5893,1.58955,627810001.0
2009-10-06 15:20:00,1.58955,1.5897,1.5891,1.5891,449500000.0
2009-10-06 15:21:00,1.5891,1.5893,1.58875,1.58915,436000000.0
2009-10-06 15:22:00,1.58915,1.5893,1.5888,1.5893,195820000.0
2009-10-06 15:23:00,1.5893,1.58945,1.58915,1.5894,205630000.0
2009-10-06 15:24:00,1.5893,1.58935,1.5889,1.589,165000000.0
2009-10-06 15:25:00,1.58905,1.58905,1.58875,1.589,385000000.0
2009-10-06 15:26:00,1.589,1.58925,1.5889,1.58905,415420000.0
2009-10-06 15:27:00,1.58905,1.5893,1.58885,1.58925,528719999.0
2009-10-06 15:28:00,1.58925,1.58935,1.5891,1.5893,446030000.0
2009-10-06 15:29:00,1.5893,1.5893,1.5889,1.58895,273900000.0
2009-10-06 15:30:00,1.58895,1.58895,1.58875,1.58895,240700000.0
2009-10-06 15:31:00,1.58895,1.58935,1.58895,1.58915,274500000.0
2009-10-06 15:32:00,1.58915,1.5894,1.58895,1.5894,235500000.0
2009-10-06 15:33:00,1.5893,1.5893,1.589,1.58905,375120000.0
2009-10-06 15:34:00,1.58905,1.5893,1.589,1.5892,364030000.0
2009-10-06 15:35:00,1.5892,1.5893,1.589,1.58915,375500000.0
2009-10-06 15:36:00,1.58915,1.58945,1.5891,1.58935,423500000.0
2009-10-06 15:37:00,1.5894,1.58945,1.5892,1.5893,284899999.0
2009-10-06 15:38:00,1.58925,1.58985,1.5886,1.58985,798409998.0
2009-10-06 15:39:00,1.58985,1.58985,1.5888,1.58905,452310001.0
2009-10-06 15:40:00,1.58905,1.5894,1.58905,1.5893,333700000.0
2009-10-06 15:41:00,1.5894,1.5894,1.58905,1.58935,364100000.0
2009-10-06 15:42:00,1.58935,1.58955,1.5892,1.5894,479329998.0
2009-10-06 15:43:00,1.5894,1.58955,1.58935,1.5894,295520000.0
2009-10-06 15:44:00,1.5894,1.5895,1.5892,1.5894,314800001.0
2009-10-06 15:45:00,1.5894,1.58955,1.5894,1.5895,298000000.0
2009-10-06 15:46:00,1.5895,1.5901,1.5895,1.58985,457700000.0
2009-10-06 15:47:00,1.5899,1.5904,1.5898,1.5904,200000000.0
2009-10-06 15:48:00,1.5904,1.5905,1.5902,1.5905,216300000.0
2009-10-06 15:49:00,1.5905,1.5909,1.59045,1.59065,409600000.0
2009-10-06 15:50:00,1.5906,1.59125,1.5906,1.59115,520300000.0
2009-10-06 15:51:00,1.59115,1.5912,1.591,1.59115,325100000.0
2009-10-06 15:52:00,1.59115,1.59135,1.59115,1.59135,343500000.0
2009-10-06 15:53:00,1.59135,1.59165,1.59135,1.5916,226800000.0
2009-10-06 15:54:00,1.5916,1.59175,1.5912,1.5912,307500000.0
2009-10-06 15:55:00,1.5912,1.59155,1.5912,1.5915,469000002.0
2009-10-06 15:56:00,1.5916,1.59165,1.59135,1.5915,343500000.0
2009-10-06 15:57:00,1.5915,1.59155,1.5909,1.59105,382700000.0
2009-10-06 15:58:00,1.59105,1.5915,1.59105,1.5914,256200000.0
2009-10-06 15:59:00,1.5914,1.59165,1.59135,1.59145,256900000.0
2009-10-06 16:00:00,1.59145,1.59225,1.59145,1.59225,219200000.0
2009-10-06 16:01:00,1.5922,1.59255,1.592,1.59255,258400000.0
2009-10-06 16:02:00,1.59255,1.59345,1.59255,1.59345,523700000.0
2009-10-06 16:03:00,1.5934,1.5936,1.5931,1.5931,529400000.0
2009-10-06 16:04:00,1.5931,1.59325,1.59265,1.59275,586099999.0
2009-10-06 16:05:00,1.59275,1.59305,1.59255,1.59305,512899999.0
2009-10-06 16:06:00,1.593,1.59325,1.59275,1.5928,479000000.0
2009-10-06 16:07:00,1.5928,1.5928,1.59215,1.59215,451900000.0
2009-10-06 16:08:00,1.59215,1.5922,1.59185,1.5921,373500000.0
2009-10-06 16:09:00,1.5921,1.59305,1.592,1.593,289099999.0
2009-10-06 16:10:00,1.593,1.5932,1.5929,1.59295,476299999.0
2009-10-06 16:11:00,1.59295,1.593,1.59235,1.5924,559900000.0
2009-10-06 16:12:00,1.5924,1.59255,1.5922,1.5922,406400000.0
2009-10-06 16:13:00,1.59215,1.59245,1.59215,1.59225,301700000.0
2009-10-06 16:14:00,1.59225,1.59235,1.59215,1.59235,140000000.0
2009-10-06 16:15:00,1.59235,1.5929,1.59225,1.59255,668700000.0
2009-10-06 16:16:00,1.59255,1.5928,1.5925,1.5926,207300000.0
2009-10-06 16:17:00,1.59265,1.5929,1.59245,1.5927,178000000.0
2009-10-06 16:18:00,1.5927,1.5927,1.59235,1.59265,216999999.0
2009-10-06 16:19:00,1.59265,1.59315,1.5924,1.59285,210200000.0
2009-10-06 16:20:00,1.5928,1.5929,1.59275,1.5929,76700000.0
2009-10-06 16:21:00,1.59285,1.59325,1.59285,1.59325,285500000.0
2009-10-06 16:22:00,1.59325,1.5934,1.5924,1.5924,451500000.0
2009-10-06 16:23:00,1.5924,1.5927,1.5924,1.59255,312000000.0
2009-10-06 16:24:00,1.59255,1.5928,1.5925,1.5928,296100000.0
2009-10-06 16:25:00,1.59275,1.593,1.59255,1.5927,374499999.0
2009-10-06 16:26:00,1.5926,1.5927,1.59205,1.59215,496100000.0
2009-10-06 16:27:00,1.5921,1.59245,1.59205,1.59225,355900000.0
2009-10-06 16:28:00,1.59225,1.59235,1.59205,1.5921,382000000.0
2009-10-06 16:29:00,1.59205,1.59205,1.59145,1.59145,383299999.0
2009-10-06 16:30:00,1.59145,1.5916,1.59115,1.5913,336400000.0
2009-10-06 16:31:00,1.59135,1.59195,1.59135,1.59195,189800000.0
2009-10-06 16:32:00,1.592,1.5922,1.59185,1.59185,164000000.0
2009-10-06 16:33:00,1.59185,1.59195,1.59165,1.59195,185000000.0
2009-10-06 16:34:00,1.59195,1.59225,1.5918,1.592,275400000.0
2009-10-06 16:35:00,1.592,1.59215,1.59155,1.59215,264700000.0
2009-10-06 16:36:00,1.59215,1.59225,1.5919,1.59225,150000000.0
2009-10-06 16:37:00,1.59225,1.59235,1.5921,1.59235,151200000.0
2009-10-06 16:38:00,1.5924,1.5937,1.5924,1.5936,719299999.0
2009-10-06 16:39:00,1.5936,1.5936,1.5924,1.59255,424100000.0
2009-10-06 16:40:00,1.59255,1.5929,1.59255,1.59275,486200000.0
2009-10-06 16:41:00,1.59275,1.593,1.59245,1.5925,382700000.0
2009-10-06 16:42:00,1.5925,1.59255,1.5919,1.59225,466400000.0
2009-10-06 16:43:00,1.5923,1.5935,1.59225,1.5935,599700000.0
2009-10-06 16:44:00,1.5935,1.5936,1.59325,1.59325,540100000.0
2009-10-06 16:45:00,1.59325,1.59385,1.59315,1.59315,325100000.0
2009-10-06 16:46:00,1.59315,1.5937,1.59315,1.59365,361600001.0
2009-10-06 16:47:00,1.5936,1.59375,1.59345,1.59365,398800000.0
2009-10-06 16:48:00,1.59365,1.5937,1.59335,1.5936,502300000.0
2009-10-06 16:49:00,1.59355,1.59385,1.59355,1.5937,527400000.0
2009-10-06 16:50:00,1.5937,1.5937,1.5932,1.5933,344100000.0
2009-10-06 16:51:00,1.5933,1.5933,1.5928,1.59305,676100000.0
2009-10-06 16:52:00,1.59305,1.5931,1.5929,1.59305,365600000.0
2009-10-06 16:53:00,1.59305,1.5932,1.59255,1.59265,418000000.0
2009-10-06 16:54:00,1.59265,1.5929,1.59265,1.5929,392700000.0
2009-10-06 16:55:00,1.59285,1.59295,1.59255,1.5928,246000000.0
2009-10-06 16:56:00,1.5928,1.5931,1.59275,1.5931,292400000.0
2009-10-06 16:57:00,1.5931,1.5931,1.59275,1.59275,308000000.0
2009-10-06 16:58:00,1.59275,1.5933,1.59275,1.59285,229100000.0
2009-10-06 16:59:00,1.59285,1.59365,1.5926,1.5933,687300000.0
2009-10-06 17:00:00,1.5933,1.5937,1.593,1.5937,544100000.0
2009-10-06 17:01:00,1.5937,1.5938,1.59315,1.5933,339000000.0
2009-10-06 17:02:00,1.5933,1.5933,1.5922,1.5922,421800000.0
2009-10-06 17:03:00,1.59225,1.5925,1.5921,1.5921,279400000.0
2009-10-06 17:04:00,1.5921,1.5924,1.592,1.5923,153300000.0
2009-10-06 17:05:00,1.5923,1.59315,1.5923,1.5927,386000000.0
2009-10-06 17:06:00,1.5927,1.593,1.5926,1.5926,264700000.0
2009-10-06 17:07:00,1.59265,1.5928,1.5923,1.59235,199000000.0
2009-10-06 17:08:00,1.59235,1.59275,1.59205,1.59225,381600000.0
2009-10-06 17:09:00,1.5922,1.59285,1.59205,1.5928,275500000.0
2009-10-06 17:10:00,1.5928,1.59305,1.5927,1.59285,355200000.0
2009-10-06 17:11:00,1.59285,1.5931,1.5927,1.593,270300000.0
2009-10-06 17:12:00,1.593,1.593,1.59275,1.593,242900000.0
2009-10-06 17:13:00,1.593,1.5932,1.5928,1.59305,193400000.0
2009-10-06 17:14:00,1.59305,1.59305,1.5927,1.5928,333600000.0
2009-10-06 17:15:00,1.59285,1.59285,1.5925,1.5925,240700000.0
2009-10-06 17:16:00,1.5925,1.59275,1.59225,1.5927,445999999.0
2009-10-06 17:17:00,1.5927,1.5931,1.5926,1.5931,332000000.0
2009-10-06 17:18:00,1.5931,1.5932,1.5929,1.59315,430800000.0
2009-10-06 17:19:00,1.59315,1.59375,1.59315,1.59375,347800000.0
2009-10-06 17:20:00,1.59375,1.5939,1.59325,1.5934,346200000.0
2009-10-06 17:21:00,1.5934,1.5938,1.59325,1.59355,353200000.0
2009-10-06 17:22:00,1.59355,1.59405,1.59355,1.59375,297400000.0
2009-10-06 17:23:00,1.59375,1.59405,1.59365,1.594,375900000.0
2009-10-06 17:24:00,1.594,1.594,1.5936,1.5936,140500000.0
2009-10-06 17:25:00,1.5936,1.59365,1.5933,1.5933,217700000.0
2009-10-06 17:26:00,1.5934,1.5936,1.5934,1.5936,193200000.0
2009-10-06 17:27:00,1.5936,1.5936,1.59325,1.59345,722499999.0
2009-10-06 17:28:00,1.5934,1.5938,1.59335,1.59355,487899999.0
2009-10-06 17:29:00,1.59355,1.59355,1.59325,1.5933,862300001.0
2009-10-06 17:30:00,1.5933,1.59355,1.59305,1.59315,429200003.0
2009-10-06 17:31:00,1.59315,1.5932,1.5927,1.5928,268800000.0
2009-10-06 17:32:00,1.5928,1.593,1.5927,1.593,427200000.0
2009-10-06 17:33:00,1.593,1.593,1.5927,1.5928,236600000.0
2009-10-06 17:34:00,1.5928,1.59305,1.5928,1.5928,266800000.0
2009-10-06 17:35:00,1.5928,1.59285,1.5925,1.5926,180100000.0
2009-10-06 17:36:00,1.5926,1.5928,1.5926,1.5927,324000000.0
2009-10-06 17:37:00,1.5927,1.59275,1.59245,1.5925,346300000.0
2009-10-06 17:38:00,1.5925,1.59305,1.5925,1.593,140700000.0
2009-10-06 17:39:00,1.59305,1.5931,1.5928,1.59295,326600000.0
2009-10-06 17:40:00,1.59305,1.59305,1.5925,1.59265,392100000.0
2009-10-06 17:41:00,1.59265,1.59265,1.5923,1.59235,447200000.0
2009-10-06 17:42:00,1.59235,1.5924,1.5922,1.5922,182300000.0
2009-10-06 17:43:00,1.5922,1.59235,1.59215,1.59215,69900000.0
2009-10-06 17:44:00,1.59215,1.59225,1.592,1.5922,129200000.0
2009-10-06 17:45:00,1.59215,1.59245,1.59205,1.5921,271900000.0
2009-10-06 17:46:00,1.59215,1.5924,1.59205,1.59205,164600000.0
2009-10-06 17:47:00,1.5921,1.59255,1.59195,1.5925,323900000.0
2009-10-06 17:48:00,1.5925,1.59255,1.592,1.59205,110800000.0
2009-10-06 17:49:00,1.592,1.592,1.5915,1.5915,185900000.0
2009-10-06 17:50:00,1.59145,1.5916,1.59125,1.5916,286800000.0
2009-10-06 17:51:00,1.59165,1.5918,1.5916,1.5918,136700000.0
2009-10-06 17:52:00,1.59165,1.59165,1.5912,1.5912,269200000.0
2009-10-06 17:53:00,1.59125,1.5913,1.5911,1.5913,180000000.0
2009-10-06 17:54:00,1.5913,1.5917,1.5913,1.5914,139500000.0
2009-10-06 17:55:00,1.5914,1.5914,1.5908,1.5909,304500000.0
2009-10-06 17:56:00,1.5909,1.59105,1.59065,1.59075,275000000.0
2009-10-06 17:57:00,1.59075,1.5909,1.5907,1.59075,213700000.0
2009-10-06 17:58:00,1.5907,1.5916,1.5907,1.5915,273499999.0
2009-10-06 17:59:00,1.59155,1.59165,1.5902,1.5902,618599999.0
2009-10-06 18:00:00,1.5902,1.59085,1.59015,1.5908,322399999.0
2009-10-06 18:01:00,1.5908,1.59165,1.59065,1.5916,333800000.0
2009-10-06 18:02:00,1.59165,1.592,1.5916,1.59195,356500000.0
2009-10-06 18:03:00,1.59195,1.5923,1.59175,1.59185,376500000.0
2009-10-06 18:04:00,1.59185,1.592,1.59175,1.592,160900000.0
2009-10-06 18:05:00,1.59195,1.592,1.59145,1.59145,115900000.0
2009-10-06 18:06:00,1.59145,1.59165,1.591,1.591,192000000.0
2009-10-06 18:07:00,1.59105,1.5911,1.59085,1.5911,275200000.0
2009-10-06 18:08:00,1.5911,1.59115,1.5908,1.5909,227900000.0
2009-10-06 18:09:00,1.5909,1.5912,1.59075,1.59095,169400000.0
2009-10-06 18:10:00,1.59095,1.59125,1.59095,1.59105,174000000.0
2009-10-06 18:11:00,1.5911,1.59115,1.591,1.59105,220000000.0
2009-10-06 18:12:00,1.59105,1.5911,1.59085,1.5909,199900000.0
2009-10-06 18:13:00,1.59095,1.59095,1.59075,1.5908,134900000.0
2009-10-06 18:14:00,1.59075,1.5908,1.5907,1.59075,78600000.0
2009-10-06 18:15:00,1.59075,1.591,1.5907,1.5908,155100000.0
2009-10-06 18:16:00,1.5908,1.5911,1.5907,1.5908,280400000.0
2009-10-06 18:17:00,1.5908,1.5909,1.5906,1.59075,286900000.0
2009-10-06 18:18:00,1.59075,1.59185,1.59075,1.59165,395600000.0
2009-10-06 18:19:00,1.59165,1.5923,1.59155,1.59185,510600000.0
2009-10-06 18:20:00,1.59185,1.59305,1.59185,1.59285,361700001.0
2009-10-06 18:21:00,1.59285,1.59285,1.59265,1.59275,249900000.0
2009-10-06 18:22:00,1.5927,1.5927,1.592,1.59245,497099999.0
2009-10-06 18:23:00,1.59245,1.59295,1.5924,1.59285,210300000.0
2009-10-06 18:24:00,1.5929,1.593,1.5927,1.59275,286500000.0
2009-10-06 18:25:00,1.59275,1.59275,1.5922,1.5922,221300000.0
2009-10-06 18:26:00,1.59225,1.59245,1.59205,1.59235,153800000.0
2009-10-06 18:27:00,1.5923,1.5926,1.59225,1.5926,136400000.0
2009-10-06 18:28:00,1.59265,1.5928,1.59255,1.59275,77800000.0
2009-10-06 18:29:00,1.5927,1.5927,1.59225,1.5924,109200000.0
2009-10-06 18:30:00,1.5924,1.5926,1.5922,1.5923,256100003.0
2009-10-06 18:31:00,1.5925,1.59265,1.59245,1.59255,155500000.0
2009-10-06 18:32:00,1.59255,1.59275,1.5925,1.5927,41900000.0
2009-10-06 18:33:00,1.59265,1.5927,1.59245,1.59245,87000000.0
2009-10-06 18:34:00,1.5925,1.5927,1.5924,1.5925,184000000.0
2009-10-06 18:35:00,1.5925,1.59355,1.5925,1.59355,338000000.0
2009-10-06 18:36:00,1.59355,1.59375,1.59335,1.59345,409600000.0
2009-10-06 18:37:00,1.59345,1.59365,1.5934,1.5935,131300000.0
2009-10-06 18:38:00,1.5935,1.59385,1.5935,1.59375,256400000.0
2009-10-06 18:39:00,1.59375,1.59375,1.5935,1.5936,180800000.0
2009-10-06 18:40:00,1.59355,1.59375,1.59355,1.5937,290300000.0
2009-10-06 18:41:00,1.5937,1.5937,1.5936,1.5936,288500000.0
2009-10-06 18:42:00,1.5936,1.59365,1.59335,1.5934,262800000.0
2009-10-06 18:43:00,1.59345,1.5936,1.59335,1.5936,173300000.0
2009-10-06 18:44:00,1.5936,1.5936,1.5935,1.59355,53400000.0
2009-10-06 18:45:00,1.59355,1.59355,1.59345,1.5935,167700000.0
2009-10-06 18:46:00,1.5935,1.5936,1.59335,1.5935,248000000.0
2009-10-06 18:47:00,1.59345,1.59355,1.59345,1.59345,177100000.0
2009-10-06 18:48:00,1.59345,1.59345,1.5931,1.59315,184300000.0
2009-10-06 18:49:00,1.59315,1.59315,1.593,1.593,96700000.0
2009-10-06 18:50:00,1.59295,1.59295,1.5927,1.59275,190300000.0
2009-10-06 18:51:00,1.5928,1.5928,1.59245,1.59245,183700000.0
2009-10-06 18:52:00,1.59245,1.59265,1.59235,1.5924,265000000.0
2009-10-06 18:53:00,1.5924,1.59295,1.59235,1.5929,321000001.0
2009-10-06 18:54:00,1.5929,1.59295,1.5928,1.59285,154200000.0
2009-10-06 18:55:00,1.59285,1.5929,1.5925,1.59255,90800000.0
2009-10-06 18:56:00,1.59255,1.59255,1.59215,1.5925,201500000.0
2009-10-06 18:57:00,1.5926,1.59285,1.5924,1.59255,203500000.0
2009-10-06 18:58:00,1.5925,1.5925,1.59225,1.59225,142000000.0
2009-10-06 18:59:00,1.5923,1.59255,1.59185,1.5919,248100000.0
2009-10-06 19:00:00,1.5919,1.5919,1.5916,1.59175,263800000.0
2009-10-06 19:01:00,1.59175,1.59215,1.59165,1.59195,220500000.0
2009-10-06 19:02:00,1.59195,1.59195,1.5917,1.5917,158700000.0
2009-10-06 19:03:00,1.59165,1.59165,1.59125,1.59135,174900000.0
2009-10-06 19:04:00,1.59145,1.59155,1.59115,1.59125,161500000.0
2009-10-06 19:05:00,1.5913,1.59145,1.59125,1.59135,100600000.0
2009-10-06 19:06:00,1.59135,1.59135,1.59105,1.59115,228700000.0
2009-10-06 19:07:00,1.59115,1.5913,1.5911,1.5911,195200000.0
2009-10-06 19:08:00,1.5911,1.59115,1.59085,1.59105,210500000.0
2009-10-06 19:09:00,1.59105,1.5914,1.591,1.5913,272399999.0
2009-10-06 19:10:00,1.5913,1.5913,1.591,1.5912,177900000.0
2009-10-06 19:11:00,1.5912,1.5913,1.5912,1.5912,82400000.0
2009-10-06 19:12:00,1.5912,1.59155,1.5912,1.5915,138200000.0
2009-10-06 19:13:00,1.59155,1.59175,1.5915,1.59165,147000000.0
2009-10-06 19:14:00,1.59175,1.59175,1.59145,1.5916,152100000.0
2009-10-06 19:15:00,1.59155,1.5916,1.5913,1.5913,36200000.0
2009-10-06 19:16:00,1.5913,1.5913,1.591,1.591,79000000.0
2009-10-06 19:17:00,1.591,1.591,1.5908,1.5908,134000000.0
2009-10-06 19:18:00,1.5908,1.5913,1.5908,1.5913,299200000.0
2009-10-06 19:19:00,1.5913,1.5913,1.59105,1.5912,270100000.0
2009-10-06 19:20:00,1.59115,1.5914,1.59115,1.5913,152800000.0
2009-10-06 19:21:00,1.59135,1.59145,1.5911,1.5912,162000000.0
2009-10-06 19:22:00,1.5912,1.59125,1.59105,1.5911,106500000.0
2009-10-06 19:23:00,1.5911,1.5912,1.591,1.591,136100000.0
2009-10-06 19:24:00,1.591,1.5911,1.59095,1.59095,30400000.0
2009-10-06 19:25:00,1.591,1.59105,1.5906,1.59095,219200000.0
2009-10-06 19:26:00,1.59085,1.5911,1.5906,1.59105,300100000.0
2009-10-06 19:27:00,1.59125,1.59125,1.591,1.5911,189200000.0
2009-10-06 19:28:00,1.5911,1.5912,1.591,1.5912,130200000.0
2009-10-06 19:29:00,1.5912,1.5916,1.5912,1.5914,144000000.0
2009-10-06 19:30:00,1.5914,1.5915,1.59125,1.5914,109600000.0
2009-10-06 19:31:00,1.5914,1.5918,1.5914,1.5916,228600000.0
2009-10-06 19:32:00,1.5916,1.5917,1.5914,1.5914,152100000.0
2009-10-06 19:33:00,1.5914,1.5914,1.5913,1.5914,66400000.0
2009-10-06 19:34:00,1.5914,1.59175,1.5914,1.59155,195199999.0
2009-10-06 19:35:00,1.59155,1.5916,1.59145,1.59155,185200000.0
2009-10-06 19:36:00,1.59155,1.5916,1.59155,1.5916,49900000.0
2009-10-06 19:37:00,1.5916,1.592,1.5916,1.5918,138500000.0
2009-10-06 19:38:00,1.5918,1.59205,1.59175,1.59195,81700000.0
2009-10-06 19:39:00,1.592,1.592,1.5916,1.59165,159800000.0
2009-10-06 19:40:00,1.5916,1.59165,1.5915,1.5916,91900000.0
2009-10-06 19:41:00,1.5916,1.5916,1.5913,1.5913,66500000.0
2009-10-06 19:42:00,1.5913,1.5913,1.59075,1.59075,151100000.0
2009-10-06 19:43:00,1.59075,1.59105,1.59075,1.591,230200000.0
2009-10-06 19:44:00,1.591,1.59115,1.591,1.59105,170500000.0
2009-10-06 19:45:00,1.59105,1.5911,1.59075,1.5909,134700000.0
2009-10-06 19:46:00,1.5909,1.59115,1.5907,1.59085,213700000.0
2009-10-06 19:47:00,1.5909,1.59125,1.5909,1.59115,148600000.0
2009-10-06 19:48:00,1.59115,1.59115,1.591,1.591,82600000.0
2009-10-06 19:49:00,1.59095,1.591,1.5908,1.5908,87500000.0
2009-10-06 19:50:00,1.5908,1.5908,1.5906,1.5907,136100000.0
2009-10-06 19:51:00,1.5907,1.59115,1.5907,1.5911,244350000.0
2009-10-06 19:52:00,1.5911,1.59125,1.59075,1.59075,190500000.0
2009-10-06 19:53:00,1.5908,1.5908,1.58975,1.59005,423300000.0
2009-10-06 19:54:00,1.59005,1.5902,1.59,1.59,201900000.0
2009-10-06 19:55:00,1.59,1.59015,1.59,1.59015,126500000.0
2009-10-06 19:56:00,1.59015,1.5904,1.59015,1.5904,54000000.0
2009-10-06 19:57:00,1.5904,1.5905,1.59005,1.59005,85900000.0
2009-10-06 19:58:00,1.59005,1.59025,1.59,1.5902,68700000.0
2009-10-06 19:59:00,1.5903,1.5903,1.58995,1.59,183900000.0
2009-10-06 20:00:00,1.59005,1.59015,1.59,1.59015,88100000.0
2009-10-06 20:01:00,1.59015,1.59025,1.59005,1.5901,96400000.0
2009-10-06 20:02:00,1.5901,1.5902,1.5899,1.59,184400000.0
2009-10-06 20:03:00,1.59,1.5902,1.5898,1.5902,201600000.0
2009-10-06 20:04:00,1.5902,1.59045,1.59,1.59005,203200000.0
2009-10-06 20:05:00,1.59005,1.5902,1.58995,1.5902,156400000.0
2009-10-06 20:06:00,1.5902,1.59045,1.59005,1.59005,126900000.0
2009-10-06 20:07:00,1.59005,1.59035,1.59005,1.59035,166000000.0
2009-10-06 20:08:00,1.59035,1.59045,1.59035,1.5904,147900000.0
2009-10-06 20:09:00,1.5904,1.5904,1.5903,1.5904,96600000.0
2009-10-06 20:10:00,1.5904,1.5904,1.59025,1.5903,98900000.0
2009-10-06 20:11:00,1.5903,1.59035,1.59025,1.59025,52700000.0
2009-10-06 20:12:00,1.59025,1.59065,1.59025,1.5906,94900000.0
2009-10-06 20:13:00,1.5906,1.5911,1.59055,1.5911,110300000.0
2009-10-06 20:14:00,1.5911,1.5911,1.59085,1.59085,67000000.0
2009-10-06 20:15:00,1.59085,1.59085,1.59045,1.5907,205600000.0
2009-10-06 20:16:00,1.59065,1.5907,1.5906,1.5906,65000000.0
2009-10-06 20:17:00,1.5906,1.59075,1.5906,1.5907,68600000.0
2009-10-06 20:18:00,1.5907,1.59105,1.5907,1.591,75800000.0
2009-10-06 20:19:00,1.59095,1.59105,1.5908,1.59085,96700000.0
2009-10-06 20:20:00,1.59085,1.5914,1.59085,1.5914,121000000.0
2009-10-06 20:21:00,1.5914,1.59145,1.591,1.591,145700000.0
2009-10-06 20:22:00,1.591,1.591,1.5902,1.59045,259400000.0
2009-10-06 20:23:00,1.59045,1.59045,1.5902,1.59025,168500000.0
2009-10-06 20:24:00,1.5902,1.5905,1.5902,1.5905,162900000.0
2009-10-06 20:25:00,1.5905,1.5907,1.5904,1.59045,168100000.0
2009-10-06 20:26:00,1.59055,1.59065,1.5904,1.5904,144600000.0
2009-10-06 20:27:00,1.5904,1.5905,1.5902,1.59045,198700000.0
2009-10-06 20:28:00,1.59045,1.59045,1.5902,1.5903,140200000.0
2009-10-06 20:29:00,1.5903,1.5904,1.5901,1.5903,118200000.0
2009-10-06 20:30:00,1.5903,1.5906,1.5902,1.5903,347700000.0
2009-10-06 20:31:00,1.5904,1.5908,1.5903,1.59075,277400000.0
2009-10-06 20:32:00,1.59075,1.59075,1.5906,1.5906,246800001.0
2009-10-06 20:33:00,1.5906,1.5908,1.59055,1.5907,155300000.0
2009-10-06 20:34:00,1.5908,1.59085,1.5907,1.59075,56800000.0
2009-10-06 20:35:00,1.59075,1.59075,1.59045,1.59075,140100000.0
2009-10-06 20:36:00,1.5907,1.5908,1.5905,1.5907,144400000.0
2009-10-06 20:37:00,1.5907,1.591,1.5907,1.5907,169700000.0
2009-10-06 20:38:00,1.5907,1.5911,1.5907,1.591,238600000.0
2009-10-06 20:39:00,1.59095,1.5912,1.5908,1.5912,179700000.0
2009-10-06 20:40:00,1.5912,1.59155,1.59115,1.5913,188400000.0
2009-10-06 20:41:00,1.5913,1.59155,1.59115,1.5913,128900000.0
2009-10-06 20:42:00,1.5912,1.5915,1.5911,1.5913,112800000.0
2009-10-06 20:43:00,1.5913,1.59155,1.5913,1.5915,44800000.0
2009-10-06 20:44:00,1.59145,1.5917,1.5913,1.5913,60500000.0
2009-10-06 20:45:00,1.59125,1.59145,1.5911,1.5914,130700000.0
2009-10-06 20:46:00,1.59135,1.5919,1.59135,1.5918,156600000.0
2009-10-06 20:47:00,1.59175,1.59175,1.59135,1.5914,94400000.0
2009-10-06 20:48:00,1.5914,1.5914,1.5912,1.59125,29800000.0
2009-10-06 20:49:00,1.59125,1.5913,1.5911,1.59115,49900000.0
2009-10-06 20:50:00,1.59115,1.59125,1.59115,1.5912,59600000.0
2009-10-06 20:51:00,1.5912,1.5914,1.5911,1.5911,88000000.0
2009-10-06 20:52:00,1.5911,1.5915,1.591,1.5914,177600000.0
2009-10-06 20:53:00,1.5914,1.59165,1.5913,1.5913,94200000.0
2009-10-06 20:54:00,1.5913,1.592,1.5913,1.59185,226600000.0
2009-10-06 20:55:00,1.59185,1.5919,1.59155,1.5916,112100000.0
2009-10-06 20:56:00,1.5916,1.59165,1.5914,1.5914,91200000.0
2009-10-06 20:57:00,1.5914,1.5914,1.59125,1.5914,122800000.0
2009-10-06 20:58:00,1.59135,1.59135,1.591,1.59115,244800000.0
2009-10-06 20:59:00,1.59115,1.59125,1.5911,1.5911,183900000.0
2009-10-06 21:00:00,1.5911,1.59135,1.591,1.59125,296000000.0
2009-10-06 21:01:00,1.59125,1.5913,1.59105,1.59105,95300000.0
2009-10-06 21:02:00,1.59105,1.59125,1.591,1.59115,212799999.0
2009-10-06 21:03:00,1.59115,1.59115,1.5911,1.5911,143600000.0
2009-10-06 21:04:00,1.5911,1.5912,1.5911,1.59115,75400000.0
2009-10-06 21:05:00,1.59115,1.5914,1.591,1.591,44700000.0
2009-10-06 21:06:00,1.591,1.5915,1.591,1.59145,347500000.0
2009-10-06 21:07:00,1.5915,1.5917,1.5914,1.5914,190500000.0
2009-10-06 21:08:00,1.5915,1.5915,1.5911,1.5913,123000000.0
2009-10-06 21:09:00,1.5913,1.59155,1.5912,1.5913,130900000.0
2009-10-06 21:10:00,1.5914,1.59185,1.5914,1.5918,115900000.0
2009-10-06 21:11:00,1.59175,1.592,1.59165,1.592,123700000.0
2009-10-06 21:12:00,1.592,1.59205,1.5917,1.59185,248900000.0
2009-10-06 21:13:00,1.59185,1.59185,1.5917,1.5917,30900000.0
2009-10-06 21:14:00,1.5917,1.5917,1.5913,1.5914,253400000.0
2009-10-06 21:15:00,1.59135,1.59185,1.59135,1.5918,310400000.0
2009-10-06 21:16:00,1.5918,1.5921,1.5918,1.5919,277800000.0
2009-10-06 21:17:00,1.5919,1.59205,1.5919,1.59195,175100000.0
2009-10-06 21:18:00,1.59195,1.592,1.59185,1.59185,185100000.0
2009-10-06 21:19:00,1.59185,1.59205,1.5918,1.5918,112700000.0
2009-10-06 21:20:00,1.5918,1.5919,1.5917,1.59185,176600000.0
2009-10-06 21:21:00,1.59185,1.5919,1.59185,1.59185,31300000.0
2009-10-06 21:22:00,1.59185,1.5921,1.59185,1.59205,90700000.0
2009-10-06 21:23:00,1.59205,1.59205,1.592,1.592,79600000.0
2009-10-06 21:24:00,1.592,1.592,1.5919,1.59195,74400000.0
2009-10-06 21:25:00,1.59195,1.5921,1.59195,1.5921,72600000.0
2009-10-06 21:26:00,1.5921,1.5925,1.5921,1.59235,108000000.0
2009-10-06 21:27:00,1.59235,1.59255,1.5923,1.5925,105800000.0
2009-10-06 21:28:00,1.5925,1.59255,1.5923,1.5925,91900000.0
2009-10-06 21:29:00,1.5925,1.59265,1.5925,1.59265,114600000.0
2009-10-06 21:30:00,1.59265,1.5928,1.5926,1.5928,144800000.0
2009-10-06 21:31:00,1.5928,1.5928,1.59275,1.59275,75400000.0
2009-10-06 21:32:00,1.5927,1.5928,1.5927,1.5928,121400000.0
2009-10-06 21:33:00,1.5927,1.5928,1.5926,1.5926,185300000.0
2009-10-06 21:34:00,1.5926,1.59275,1.5923,1.5924,378300000.0
2009-10-06 21:35:00,1.5924,1.59265,1.5924,1.5924,219100000.0
2009-10-06 21:36:00,1.5924,1.5924,1.5919,1.59195,249200000.0
2009-10-06 21:37:00,1.5919,1.59225,1.5917,1.59195,291000000.0
2009-10-06 21:38:00,1.5919,1.59195,1.59165,1.5917,96100000.0
2009-10-06 21:39:00,1.5917,1.5918,1.5917,1.59175,88400000.0
2009-10-06 21:40:00,1.5918,1.5918,1.59135,1.5915,186200000.0
2009-10-06 21:41:00,1.59165,1.59175,1.59135,1.5914,100000000.0
2009-10-06 21:42:00,1.5914,1.59145,1.5913,1.5913,242100000.0
2009-10-06 21:43:00,1.5913,1.59145,1.59125,1.59145,67500000.0
2009-10-06 21:44:00,1.59145,1.59145,1.5913,1.5914,48100000.0
2009-10-06 21:45:00,1.59145,1.5915,1.59135,1.5915,89300000.0
2009-10-06 21:46:00,1.5915,1.59165,1.5914,1.59165,58600000.0
2009-10-06 21:47:00,1.59165,1.59165,1.5915,1.5916,55400000.0
2009-10-06 21:48:00,1.5916,1.59165,1.59155,1.59165,75100000.0
2009-10-06 21:49:00,1.59165,1.59165,1.5915,1.5915,69700000.0
2009-10-06 21:50:00,1.5915,1.5915,1.59135,1.59135,20800000.0
2009-10-06 21:51:00,1.59135,1.59135,1.5909,1.5909,113200000.0
2009-10-06 21:52:00,1.5909,1.591,1.5909,1.591,57300000.0
2009-10-06 21:53:00,1.59105,1.5912,1.591,1.591,59400000.0
2009-10-06 21:54:00,1.59105,1.59105,1.59095,1.591,91600000.0
2009-10-06 21:55:00,1.591,1.591,1.5909,1.5909,41400000.0
2009-10-06 21:56:00,1.5909,1.5909,1.5907,1.5908,203400000.0
2009-10-06 21:57:00,1.5908,1.59085,1.59075,1.59075,126300000.0
2009-10-06 21:58:00,1.5908,1.59095,1.5908,1.59085,55000000.0
2009-10-06 21:59:00,1.5908,1.59125,1.59075,1.5912,126100000.0
2009-10-06 22:00:00,1.5912,1.5912,1.59105,1.59115,55000000.0
2009-10-06 22:01:00,1.59115,1.59135,1.591,1.5913,56000000.0
2009-10-06 22:02:00,1.59135,1.59135,1.5912,1.5913,30400000.0
2009-10-06 22:03:00,1.5913,1.5913,1.5912,1.5912,20500000.0
2009-10-06 22:04:00,1.59115,1.59125,1.59095,1.59095,26500000.0
2009-10-06 22:05:00,1.59095,1.59105,1.5908,1.59095,42100000.0
2009-10-06 22:06:00,1.59105,1.59105,1.59105,1.59105,4000000.0
2009-10-06 22:07:00,1.5911,1.5911,1.5909,1.59105,24400000.0
2009-10-06 22:08:00,1.59105,1.5911,1.59105,1.5911,17400000.0
2009-10-06 22:09:00,1.59105,1.59105,1.59095,1.59095,9700000.0
2009-10-06 22:10:00,1.5911,1.5912,1.59095,1.591,63900000.0
2009-10-06 22:11:00,1.5911,1.5911,1.5911,1.5911,7000000.0
2009-10-06 22:12:00,1.59095,1.59105,1.5909,1.59105,77500000.0
2009-10-06 22:13:00,1.59105,1.59115,1.59105,1.59115,12200000.0
2009-10-06 22:14:00,1.59115,1.59115,1.59115,1.59115,77100000.0
2009-10-06 22:15:00,1.59115,1.59115,1.591,1.591,71400000.0
2009-10-06 22:16:00,1.591,1.59115,1.59095,1.59095,33400000.0
2009-10-06 22:17:00,1.59105,1.59105,1.59095,1.59095,28800000.0
2009-10-06 22:18:00,1.59095,1.59095,1.59095,1.59095,9600000.0
2009-10-06 22:19:00,1.59095,1.59095,1.59095,1.59095,1600000.0
2009-10-06 22:20:00,1.5909,1.5911,1.5909,1.5911,50600000.0
2009-10-06 22:21:00,1.5911,1.5911,1.5911,1.5911,16400000.0
2009-10-06 22:22:00,1.5911,1.5911,1.59095,1.59095,90800000.0
2009-10-06 22:23:00,1.59095,1.59105,1.5909,1.591,139800000.0
2009-10-06 22:24:00,1.591,1.59105,1.59095,1.59105,132800000.0
2009-10-06 22:25:00,1.591,1.591,1.59055,1.59055,65100000.0
2009-10-06 22:26:00,1.59055,1.59055,1.5905,1.5905,7200000.0
2009-10-06 22:27:00,1.5905,1.5905,1.5905,1.5905,52000000.0
2009-10-06 22:28:00,1.59055,1.5906,1.5905,1.5905,22200000.0
2009-10-06 22:29:00,1.5905,1.59055,1.5904,1.5905,97500000.0
2009-10-06 22:30:00,1.59055,1.59075,1.59055,1.59065,76000000.0
2009-10-06 22:31:00,1.59065,1.59065,1.5905,1.59055,48000000.0
2009-10-06 22:32:00,1.5906,1.59065,1.59055,1.59055,57600000.0
2009-10-06 22:33:00,1.59055,1.5906,1.5905,1.59055,22800000.0
2009-10-06 22:34:00,1.59055,1.59055,1.5905,1.5905,14400000.0
2009-10-06 22:35:00,1.5906,1.59065,1.59045,1.5906,71800000.0
2009-10-06 22:36:00,1.5906,1.59075,1.5906,1.59075,87400000.0
2009-10-06 22:37:00,1.59065,1.59065,1.5906,1.59065,20000000.0
2009-10-06 22:38:00,1.59065,1.59065,1.5906,1.59065,24500000.0
2009-10-06 22:39:00,1.59065,1.59065,1.59055,1.59055,6200000.0
2009-10-06 22:40:00,1.59055,1.59055,1.5905,1.59055,75800000.0
2009-10-06 22:41:00,1.5906,1.5906,1.5905,1.59055,116300000.0
2009-10-06 22:42:00,1.59055,1.59055,1.59055,1.59055,36800000.0
2009-10-06 22:43:00,1.59055,1.59055,1.59055,1.59055,34000000.0
2009-10-06 22:44:00,1.59055,1.5906,1.59055,1.5906,80200000.0
2009-10-06 22:45:00,1.5906,1.59065,1.5906,1.5906,43600000.0
2009-10-06 22:46:00,1.5906,1.5907,1.5906,1.5907,30400000.0
2009-10-06 22:47:00,1.5907,1.59115,1.5907,1.591,158000000.0
2009-10-06 22:48:00,1.591,1.591,1.59095,1.591,25600000.0
2009-10-06 22:49:00,1.591,1.5915,1.5909,1.59145,172300000.0
2009-10-06 22:50:00,1.5914,1.5914,1.5913,1.5914,80600000.0
2009-10-06 22:51:00,1.5914,1.5914,1.59135,1.59135,16200000.0
2009-10-06 22:52:00,1.59135,1.59135,1.59125,1.59125,51600000.0
2009-10-06 22:53:00,1.59135,1.5914,1.59135,1.59135,99300000.0
2009-10-06 22:54:00,1.59135,1.59135,1.59135,1.59135,4000000.0
2009-10-06 22:55:00,1.59135,1.59165,1.59135,1.59165,92400000.0
2009-10-06 22:56:00,1.59165,1.5919,1.59165,1.5919,52400000.0
2009-10-06 22:57:00,1.5919,1.59205,1.5918,1.592,107600000.0
2009-10-06 22:58:00,1.592,1.5922,1.59195,1.5921,115900000.0
2009-10-06 22:59:00,1.5921,1.5921,1.59175,1.5919,64500000.0
2009-10-06 23:00:00,1.5919,1.59195,1.5916,1.59165,27000000.0
2009-10-06 23:01:00,1.59165,1.59175,1.5916,1.5917,37200000.0
2009-10-06 23:02:00,1.5917,1.592,1.5917,1.5917,18200000.0
2009-10-06 23:03:00,1.5917,1.59175,1.59165,1.59175,30000000.0
2009-10-06 23:04:00,1.59185,1.59185,1.5917,1.5917,8300000.0
2009-10-06 23:05:00,1.5917,1.5917,1.59095,1.59165,35400000.0
2009-10-06 23:06:00,1.59165,1.59165,1.5912,1.59125,4000000.0
2009-10-06 23:07:00,1.5913,1.5913,1.59125,1.59125,7000000.0
2009-10-06 23:08:00,1.59135,1.5916,1.59135,1.5915,14600000.0
2009-10-06 23:09:00,1.5916,1.59165,1.5914,1.5916,37000000.0
2009-10-06 23:10:00,1.5916,1.5916,1.59125,1.59125,14000000.0
2009-10-06 23:11:00,1.59125,1.59155,1.5912,1.5914,28400000.0
2009-10-06 23:12:00,1.5914,1.5914,1.5914,1.5914,5000000.0
2009-10-06 23:13:00,1.5914,1.5915,1.5914,1.59145,10400000.0
2009-10-06 23:14:00,1.59135,1.5914,1.59135,1.5914,4200000.0
2009-10-06 23:15:00,1.59145,1.59145,1.5913,1.59135,31700000.0
2009-10-06 23:16:00,1.59135,1.5915,1.59135,1.5915,24700000.0
2009-10-06 23:17:00,1.59155,1.5917,1.5915,1.5917,27600000.0
2009-10-06 23:18:00,1.5917,1.5918,1.5917,1.5918,13800000.0
2009-10-06 23:19:00,1.5918,1.5918,1.59165,1.59175,49100000.0
2009-10-06 23:20:00,1.59175,1.59175,1.59175,1.59175,8000000.0
2009-10-06 23:21:00,1.59165,1.59175,1.5916,1.5916,19000000.0
2009-10-06 23:22:00,1.59165,1.59185,1.59165,1.59175,71600000.0
2009-10-06 23:23:00,1.5917,1.5918,1.5916,1.59175,35400000.0
2009-10-06 23:24:00,1.5917,1.59175,1.5917,1.5917,48400000.0
2009-10-06 23:25:00,1.5917,1.5917,1.5917,1.5917,3200000.0
2009-10-06 23:26:00,1.5918,1.5918,1.59165,1.5917,31700000.0
2009-10-06 23:27:00,1.5917,1.59175,1.59165,1.5917,17600000.0
2009-10-06 23:28:00,1.59165,1.5917,1.5914,1.59145,21400000.0
2009-10-06 23:29:00,1.59145,1.59145,1.59115,1.59115,25400000.0
2009-10-06 23:30:00,1.59115,1.59145,1.59115,1.59135,28800000.0
2009-10-06 23:31:00,1.59145,1.59155,1.5913,1.5913,31200000.0
2009-10-06 23:32:00,1.5912,1.59125,1.5912,1.59125,3600000.0
2009-10-06 23:33:00,1.59125,1.59125,1.59125,1.59125,4800000.0
2009-10-06 23:34:00,1.59119,1.59128,1.59115,1.59128,41500000.0
2009-10-06 23:35:00,1.59117,1.59123,1.59109,1.59113,59700000.0
2009-10-06 23:36:00,1.5912,1.5912,1.59095,1.59095,54000000.0
2009-10-06 23:37:00,1.591,1.59125,1.591,1.5912,24300000.0
2009-10-06 23:38:00,1.5912,1.59125,1.59115,1.59125,14600000.0
2009-10-06 23:39:00,1.59125,1.59125,1.591,1.591,28000000.0
2009-10-06 23:40:00,1.591,1.591,1.591,1.591,4800000.0
2009-10-06 23:41:00,1.591,1.59105,1.5909,1.5909,32000000.0
2009-10-06 23:42:00,1.5908,1.59085,1.5907,1.5908,53600000.0
2009-10-06 23:43:00,1.5908,1.5908,1.5908,1.5908,18400000.0
2009-10-06 23:44:00,1.5908,1.59085,1.59075,1.59085,73600000.0
2009-10-06 23:45:00,1.59085,1.5909,1.5908,1.5908,46600000.0
2009-10-06 23:46:00,1.5909,1.591,1.59085,1.591,22400000.0
2009-10-06 23:47:00,1.59105,1.59105,1.591,1.591,17600000.0
2009-10-06 23:48:00,1.591,1.59105,1.591,1.59105,8000000.0
2009-10-06 23:49:00,1.59105,1.59105,1.591,1.59105,17600000.0
2009-10-06 23:50:00,1.591,1.59105,1.59095,1.59095,44000000.0
2009-10-06 23:51:00,1.59095,1.59095,1.59095,1.59095,4000000.0
2009-10-06 23:52:00,1.5909,1.5909,1.5909,1.5909,8000000.0
2009-10-06 23:53:00,1.5909,1.59095,1.5909,1.59095,20000000.0
2009-10-06 23:54:00,1.59095,1.59095,1.59085,1.5909,32000000.0
2009-10-06 23:55:00,1.5909,1.5912,1.5909,1.59105,38000000.0
2009-10-06 23:56:00,1.59105,1.59105,1.591,1.591,19200000.0
2009-10-06 23:57:00,1.59105,1.59105,1.591,1.591,17600000.0
2009-10-06 23:58:00,1.59105,1.59115,1.59105,1.5911,13600000.0
2009-10-06 23:59:00,1.5911,1.5911,1.591,1.5911,52000000.0
2009-10-07 00:00:00,1.59115,1.59125,1.59105,1.59125,78800000.0
2009-10-07 00:01:00,1.59125,1.5916,1.59125,1.5916,36000000.0
2009-10-07 00:02:00,1.59145,1.5915,1.59145,1.5915,11500000.0
2009-10-07 00:03:00,1.59145,1.59155,1.59145,1.59155,9900000.0
2009-10-07 00:04:00,1.59155,1.59155,1.59155,1.59155,5000000.0
2009-10-07 00:05:00,1.59155,1.5917,1.59155,1.5916,17200000.0
2009-10-07 00:06:00,1.59165,1.5917,1.59165,1.5917,2000000.0
2009-10-07 00:07:00,1.5916,1.5916,1.5916,1.5916,9600000.0
2009-10-07 00:08:00,1.5916,1.5918,1.59155,1.5917,30700000.0
2009-10-07 00:09:00,1.5917,1.5917,1.59165,1.59165,4000000.0
2009-10-07 00:10:00,1.59165,1.5917,1.59165,1.59165,8000000.0
2009-10-07 00:11:00,1.59165,1.59165,1.5916,1.5916,2000000.0
2009-10-07 00:12:00,1.5916,1.5918,1.5916,1.5918,23800000.0
2009-10-07 00:13:00,1.5918,1.5918,1.59165,1.59165,9800000.0
2009-10-07 00:14:00,1.5918,1.59185,1.5918,1.59185,4000000.0
2009-10-07 00:15:00,1.59185,1.59185,1.59185,1.59185,1000000.0
2009-10-07 00:16:00,1.59185,1.59205,1.59185,1.5919,38700000.0
2009-10-07 00:17:00,1.5919,1.5919,1.59185,1.59185,6200000.0
2009-10-07 00:18:00,1.59185,1.59195,1.59185,1.59195,8800000.0
2009-10-07 00:19:00,1.592,1.59205,1.59195,1.59205,6600000.0
2009-10-07 00:20:00,1.59205,1.59205,1.59205,1.59205,7000000.0
2009-10-07 00:21:00,1.59205,1.59205,1.59205,1.59205,2000000.0
2009-10-07 00:22:00,1.59205,1.5921,1.59205,1.59205,4000000.0
2009-10-07 00:23:00,1.592,1.592,1.59195,1.592,8000000.0
2009-10-07 00:24:00,1.592,1.592,1.592,1.592,3000000.0
2009-10-07 00:25:00,1.592,1.592,1.592,1.592,1000000.0
2009-10-07 00:26:00,1.592,1.592,1.59165,1.59175,11300000.0
2009-10-07 00:27:00,1.59175,1.59175,1.5917,1.5917,2000000.0
2009-10-07 00:28:00,1.59175,1.59175,1.59165,1.59165,11800000.0
2009-10-07 00:29:00,1.59165,1.59175,1.59165,1.59175,12100000.0
2009-10-07 00:30:00,1.59175,1.59195,1.59175,1.59175,84100000.0
2009-10-07 00:31:00,1.59185,1.59185,1.59175,1.5918,7300000.0
2009-10-07 00:32:00,1.5918,1.59195,1.5918,1.59185,41800000.0
2009-10-07 00:33:00,1.59185,1.59185,1.59185,1.59185,21600000.0
2009-10-07 00:34:00,1.59185,1.59185,1.59185,1.59185,14400000.0
2009-10-07 00:35:00,1.59185,1.59195,1.59185,1.59195,67700000.0
2009-10-07 00:36:00,1.592,1.592,1.59185,1.5919,52200000.0
2009-10-07 00:37:00,1.59185,1.59215,1.59185,1.592,88200000.0
2009-10-07 00:38:00,1.592,1.592,1.59195,1.592,9200000.0
2009-10-07 00:39:00,1.59185,1.59205,1.59185,1.5919,32100000.0
2009-10-07 00:40:00,1.5919,1.59195,1.5919,1.59195,60400000.0
2009-10-07 00:41:00,1.59195,1.59195,1.59175,1.59175,26700000.0
2009-10-07 00:42:00,1.59175,1.59205,1.59175,1.59195,102600000.0
2009-10-07 00:43:00,1.59195,1.59195,1.59185,1.59185,93300000.0
2009-10-07 00:44:00,1.59185,1.59195,1.59185,1.59195,50000000.0
2009-10-07 00:45:00,1.59195,1.59195,1.59195,1.59195,20800000.0
2009-10-07 00:46:00,1.59205,1.59205,1.59195,1.59195,26800000.0
2009-10-07 00:47:00,1.59195,1.59195,1.59195,1.59195,26000000.0
2009-10-07 00:48:00,1.59195,1.59195,1.59195,1.59195,30400000.0
2009-10-07 00:49:00,1.59195,1.59215,1.59195,1.592,30600000.0
2009-10-07 00:50:00,1.592,1.592,1.59195,1.59195,80100000.0
2009-10-07 00:51:00,1.59195,1.59195,1.59195,1.59195,80900000.0
2009-10-07 00:52:00,1.59195,1.59195,1.59195,1.59195,103500000.0
2009-10-07 00:53:00,1.59195,1.59195,1.59195,1.59195,4800000.0
2009-10-07 00:54:00,1.59195,1.59195,1.59185,1.59185,31600000.0
2009-10-07 00:55:00,1.5919,1.5919,1.59185,1.5919,17600000.0
2009-10-07 00:56:00,1.59195,1.59195,1.59195,1.59195,5600000.0
2009-10-07 00:57:00,1.59195,1.59195,1.59195,1.59195,8000000.0
2009-10-07 00:58:00,1.59195,1.59195,1.59195,1.59195,13600000.0
2009-10-07 00:59:00,1.59185,1.59195,1.59185,1.59185,38900000.0
2009-10-07 01:00:00,1.59195,1.59195,1.5915,1.59155,42800000.0
2009-10-07 01:01:00,1.59155,1.59165,1.59145,1.59155,17600000.0
2009-10-07 01:02:00,1.59155,1.59155,1.59155,1.59155,1200000.0
2009-10-07 01:03:00,1.59155,1.5917,1.59155,1.5916,23600000.0
2009-10-07 01:04:00,1.59155,1.5917,1.59155,1.59155,27300000.0
2009-10-07 01:05:00,1.59155,1.59155,1.5915,1.59155,20500000.0
2009-10-07 01:06:00,1.59155,1.5917,1.59155,1.5917,38500000.0
2009-10-07 01:07:00,1.5917,1.5917,1.59165,1.59165,5000000.0
2009-10-07 01:08:00,1.59155,1.59175,1.59155,1.59175,16700000.0
2009-10-07 01:09:00,1.59175,1.59175,1.59165,1.59165,47900000.0
2009-10-07 01:10:00,1.59165,1.59175,1.59165,1.59175,34800000.0
2009-10-07 01:11:00,1.59175,1.5918,1.59175,1.59175,36800000.0
2009-10-07 01:12:00,1.5918,1.59215,1.5918,1.5921,129100000.0
2009-10-07 01:13:00,1.5921,1.59215,1.5921,1.59215,12500000.0
2009-10-07 01:14:00,1.59215,1.5922,1.59205,1.5922,37800000.0
2009-10-07 01:15:00,1.5922,1.59255,1.5922,1.59255,78800000.0
2009-10-07 01:16:00,1.59255,1.59255,1.5924,1.59245,74000000.0
2009-10-07 01:17:00,1.59245,1.59265,1.59245,1.59265,70700000.0
2009-10-07 01:18:00,1.5926,1.59265,1.5925,1.59255,112100000.0
2009-10-07 01:19:00,1.5926,1.5927,1.5926,1.5927,27400000.0
2009-10-07 01:20:00,1.59275,1.59275,1.59265,1.59275,39900000.0
2009-10-07 01:21:00,1.59275,1.59325,1.59275,1.5932,113800000.0
2009-10-07 01:22:00,1.59325,1.5936,1.59315,1.5935,81600000.0
2009-10-07 01:23:00,1.5935,1.5935,1.59335,1.59345,50600000.0
2009-10-07 01:24:00,1.59345,1.59355,1.5934,1.5934,56300000.0
2009-10-07 01:25:00,1.59345,1.59365,1.5934,1.5934,52400000.0
2009-10-07 01:26:00,1.5934,1.59345,1.5934,1.59345,14500000.0
2009-10-07 01:27:00,1.5934,1.59345,1.59335,1.59335,32400000.0
2009-10-07 01:28:00,1.59335,1.59345,1.59335,1.59345,26000000.0
2009-10-07 01:29:00,1.59345,1.59345,1.59315,1.5932,108500000.0
2009-10-07 01:30:00,1.59325,1.59325,1.59315,1.59315,19900000.0
2009-10-07 01:31:00,1.59315,1.59315,1.59305,1.59305,16800000.0
2009-10-07 01:32:00,1.59305,1.59305,1.59305,1.59305,6000000.0
2009-10-07 01:33:00,1.59305,1.59305,1.59305,1.59305,1000000.0
2009-10-07 01:34:00,1.5931,1.5931,1.59305,1.59305,19200000.0
2009-10-07 01:35:00,1.59305,1.59305,1.59305,1.59305,4000000.0
2009-10-07 01:36:00,1.59305,1.5932,1.59305,1.59305,19800000.0
2009-10-07 01:37:00,1.59305,1.59315,1.59305,1.59305,18300000.0
2009-10-07 01:38:00,1.59305,1.5932,1.59305,1.59315,19700000.0
2009-10-07 01:39:00,1.59315,1.59315,1.59305,1.59305,34600000.0
2009-10-07 01:40:00,1.59305,1.59305,1.59305,1.59305,53600000.0
2009-10-07 01:41:00,1.59305,1.59305,1.59305,1.59305,30200000.0
2009-10-07 01:42:00,1.59305,1.59305,1.59305,1.59305,24800000.0
2009-10-07 01:43:00,1.59305,1.59315,1.59305,1.59305,92800000.0
2009-10-07 01:44:00,1.59305,1.59305,1.59295,1.59295,10600000.0
2009-10-07 01:45:00,1.59295,1.59305,1.59295,1.59295,20600000.0
2009-10-07 01:46:00,1.59305,1.59315,1.59305,1.59315,14200000.0
2009-10-07 01:47:00,1.59315,1.59315,1.59305,1.59305,93500000.0
2009-10-07 01:48:00,1.59305,1.5931,1.59305,1.5931,127800000.0
2009-10-07 01:49:00,1.5931,1.5931,1.593,1.593,25400000.0
2009-10-07 01:50:00,1.593,1.593,1.5928,1.59285,131200000.0
2009-10-07 01:51:00,1.5929,1.59305,1.59285,1.593,22700000.0
2009-10-07 01:52:00,1.593,1.593,1.59285,1.59285,13100000.0
2009-10-07 01:53:00,1.5928,1.5929,1.5927,1.5927,24500000.0
2009-10-07 01:54:00,1.5928,1.5928,1.5923,1.5925,83600000.0
2009-10-07 01:55:00,1.5925,1.5926,1.5921,1.5921,41800000.0
2009-10-07 01:56:00,1.5921,1.5921,1.59185,1.59185,13600000.0
2009-10-07 01:57:00,1.59153,1.59173,1.59145,1.59145,117400000.0
2009-10-07 01:58:00,1.59185,1.59215,1.59175,1.59205,152600000.0
2009-10-07 01:59:00,1.5922,1.5923,1.59195,1.59215,77900000.0
2009-10-07 02:00:00,1.5922,1.5922,1.59205,1.59205,30000000.0
2009-10-07 02:01:00,1.59205,1.59205,1.5916,1.5916,66000000.0
2009-10-07 02:02:00,1.5916,1.5917,1.59155,1.5916,35000000.0
2009-10-07 02:03:00,1.59155,1.59155,1.5911,1.5911,96300000.0
2009-10-07 02:04:00,1.5911,1.5912,1.59095,1.59095,32100000.0
2009-10-07 02:05:00,1.59095,1.59095,1.59065,1.59085,35500000.0
2009-10-07 02:06:00,1.5909,1.5909,1.5903,1.5904,80400000.0
2009-10-07 02:07:00,1.59055,1.5909,1.5904,1.5908,144800000.0
2009-10-07 02:08:00,1.59075,1.59085,1.59075,1.59085,74800000.0
2009-10-07 02:09:00,1.59085,1.591,1.5907,1.5907,43400000.0
2009-10-07 02:10:00,1.59065,1.59065,1.5904,1.59045,45800000.0
2009-10-07 02:11:00,1.59045,1.59045,1.59045,1.59045,6000000.0
2009-10-07 02:12:00,1.59045,1.59045,1.59025,1.59025,27600000.0
2009-10-07 02:13:00,1.59025,1.591,1.59025,1.5909,123500000.0
2009-10-07 02:14:00,1.5909,1.59095,1.5909,1.5909,4000000.0
2009-10-07 02:15:00,1.5909,1.5909,1.5907,1.5907,10000000.0
2009-10-07 02:16:00,1.5907,1.59115,1.5907,1.59115,31800000.0
2009-10-07 02:17:00,1.59115,1.59115,1.5909,1.59095,28600000.0
2009-10-07 02:18:00,1.59095,1.59135,1.5909,1.59135,56000000.0
2009-10-07 02:19:00,1.59135,1.5914,1.59135,1.59135,11000000.0
2009-10-07 02:20:00,1.59135,1.59135,1.59075,1.59075,60200000.0
2009-10-07 02:21:00,1.59075,1.5908,1.5905,1.59055,51800000.0
2009-10-07 02:22:00,1.5906,1.59065,1.59025,1.59025,63100000.0
2009-10-07 02:23:00,1.5902,1.5908,1.59005,1.5907,191700000.0
2009-10-07 02:24:00,1.5907,1.5907,1.5907,1.5907,12600000.0
2009-10-07 02:25:00,1.59065,1.5907,1.59065,1.5907,30700000.0
2009-10-07 02:26:00,1.59065,1.59075,1.5905,1.5906,47500000.0
2009-10-07 02:27:00,1.59055,1.59075,1.59055,1.5907,39600000.0
2009-10-07 02:28:00,1.5907,1.5908,1.59065,1.59075,54600000.0
2009-10-07 02:29:00,1.5908,1.59105,1.5908,1.59095,63600000.0
2009-10-07 02:30:00,1.59095,1.59125,1.59095,1.59095,105400000.0
2009-10-07 02:31:00,1.59095,1.59095,1.5904,1.5904,85000000.0
2009-10-07 02:32:00,1.5904,1.59055,1.5904,1.59045,43100000.0
2009-10-07 02:33:00,1.59045,1.59065,1.59035,1.59035,76400000.0
2009-10-07 02:34:00,1.5904,1.59045,1.5903,1.5903,28000000.0
2009-10-07 02:35:00,1.5904,1.59045,1.59,1.59,113500000.0
2009-10-07 02:36:00,1.5899,1.5901,1.5898,1.5899,34300000.0
2009-10-07 02:37:00,1.5899,1.58995,1.58895,1.58905,98800000.0
2009-10-07 02:38:00,1.5891,1.58975,1.58905,1.58955,108000000.0
2009-10-07 02:39:00,1.58965,1.59035,1.58965,1.59015,135600000.0
2009-10-07 02:40:00,1.59015,1.59035,1.59,1.5901,49800000.0
2009-10-07 02:41:00,1.5901,1.5905,1.5901,1.59045,40300000.0
2009-10-07 02:42:00,1.59045,1.59045,1.5897,1.5898,185800000.0
2009-10-07 02:43:00,1.5898,1.58985,1.58955,1.58975,140400000.0
2009-10-07 02:44:00,1.58975,1.5898,1.5896,1.58975,86000000.0
2009-10-07 02:45:00,1.58975,1.59,1.5896,1.58975,62000000.0
2009-10-07 02:46:00,1.58965,1.58985,1.5895,1.58985,80800000.0
2009-10-07 02:47:00,1.58975,1.5898,1.58975,1.58975,29800000.0
2009-10-07 02:48:00,1.58975,1.59,1.58965,1.5898,50400000.0
2009-10-07 02:49:00,1.58985,1.59025,1.5898,1.5901,187300000.0
2009-10-07 02:50:00,1.59005,1.5906,1.59,1.59045,178960000.0
2009-10-07 02:51:00,1.59045,1.59045,1.59,1.5901,161500000.0
2009-10-07 02:52:00,1.5901,1.59065,1.5901,1.59045,194300000.0
2009-10-07 02:53:00,1.59045,1.5907,1.5904,1.59065,116500000.0
2009-10-07 02:54:00,1.5907,1.5907,1.59,1.59,76300000.0
2009-10-07 02:55:00,1.5901,1.5903,1.5901,1.5901,51800000.0
2009-10-07 02:56:00,1.5901,1.5901,1.58985,1.58995,71900000.0
2009-10-07 02:57:00,1.58995,1.59045,1.58995,1.5903,108800000.0
2009-10-07 02:58:00,1.5903,1.5907,1.59015,1.59065,128100000.0
2009-10-07 02:59:00,1.59065,1.5909,1.59055,1.5909,76100000.0
2009-10-07 03:00:00,1.5909,1.5912,1.5909,1.5912,100100000.0
2009-10-07 03:01:00,1.5912,1.59145,1.591,1.59125,161300000.0
2009-10-07 03:02:00,1.59125,1.59125,1.59115,1.5912,158900000.0
2009-10-07 03:03:00,1.5913,1.5913,1.5913,1.5913,11000000.0
2009-10-07 03:04:00,1.5913,1.59195,1.59115,1.59115,193300000.0
2009-10-07 03:05:00,1.59115,1.5913,1.59115,1.59125,53400000.0
2009-10-07 03:06:00,1.59125,1.59125,1.59115,1.59115,43800000.0
2009-10-07 03:07:00,1.59115,1.59115,1.5909,1.5909,24600000.0
2009-10-07 03:08:00,1.5909,1.591,1.5908,1.5908,46800000.0
2009-10-07 03:09:00,1.5908,1.59085,1.59035,1.5904,61100000.0
2009-10-07 03:10:00,1.5904,1.59055,1.59035,1.59035,75400000.0
2009-10-07 03:11:00,1.5903,1.5905,1.5903,1.5905,48600000.0
2009-10-07 03:12:00,1.5904,1.5904,1.59,1.59,48200000.0
2009-10-07 03:13:00,1.59,1.5903,1.5898,1.59025,32900000.0
2009-10-07 03:14:00,1.59025,1.59035,1.58995,1.59005,65000000.0
2009-10-07 03:15:00,1.59005,1.5901,1.5899,1.5899,20600000.0
2009-10-07 03:16:00,1.58995,1.5907,1.58985,1.59015,130100000.0
2009-10-07 03:17:00,1.59015,1.59015,1.5901,1.5901,6000000.0
2009-10-07 03:18:00,1.5901,1.5901,1.5896,1.5897,60300000.0
2009-10-07 03:19:00,1.5897,1.5901,1.5897,1.58995,27800000.0
2009-10-07 03:20:00,1.58995,1.58995,1.5898,1.58985,24500000.0
2009-10-07 03:21:00,1.58975,1.5898,1.58915,1.5893,120400000.0
2009-10-07 03:22:00,1.58935,1.5898,1.58905,1.58975,87900000.0
2009-10-07 03:23:00,1.58975,1.58975,1.5892,1.58935,146000000.0
2009-10-07 03:24:00,1.5893,1.58945,1.5891,1.5892,68500000.0
2009-10-07 03:25:00,1.58925,1.58935,1.5891,1.5893,105400000.0
2009-10-07 03:26:00,1.5893,1.58945,1.5893,1.5894,74100000.0
2009-10-07 03:27:00,1.58935,1.58935,1.5893,1.58935,41400000.0
2009-10-07 03:28:00,1.58935,1.5896,1.5892,1.5892,66500000.0
2009-10-07 03:29:00,1.5892,1.58955,1.58915,1.58955,52400000.0
2009-10-07 03:30:00,1.58955,1.58955,1.58925,1.5895,104200000.0
2009-10-07 03:31:00,1.5895,1.58975,1.5894,1.58945,168200000.0
2009-10-07 03:32:00,1.58945,1.5901,1.58945,1.59,128400000.0
2009-10-07 03:33:00,1.59,1.59015,1.5899,1.5901,59600000.0
2009-10-07 03:34:00,1.5901,1.5901,1.5899,1.5899,29900000.0
2009-10-07 03:35:00,1.58985,1.58985,1.58965,1.5897,65200000.0
2009-10-07 03:36:00,1.5897,1.5897,1.58945,1.58945,41400000.0
2009-10-07 03:37:00,1.58945,1.58945,1.5891,1.5892,72800000.0
2009-10-07 03:38:00,1.5892,1.5895,1.5892,1.58945,58200000.0
2009-10-07 03:39:00,1.58945,1.58955,1.58945,1.58955,20000000.0
2009-10-07 03:40:00,1.58955,1.58985,1.58955,1.5897,59000000.0
2009-10-07 03:41:00,1.58975,1.58975,1.58955,1.5896,60800000.0
2009-10-07 03:42:00,1.58975,1.58975,1.58955,1.58955,3000000.0
2009-10-07 03:43:00,1.5896,1.58965,1.5895,1.58955,22800000.0
2009-10-07 03:44:00,1.58955,1.5898,1.5893,1.5893,54400000.0
2009-10-07 03:45:00,1.5893,1.58935,1.58915,1.5892,29800000.0
2009-10-07 03:46:00,1.5892,1.58935,1.5892,1.5893,17000000.0
2009-10-07 03:47:00,1.58925,1.59005,1.58925,1.5899,110600000.0
2009-10-07 03:48:00,1.5899,1.58995,1.5898,1.5899,136600000.0
2009-10-07 03:49:00,1.5899,1.58995,1.5899,1.5899,30600000.0
2009-10-07 03:50:00,1.59,1.5902,1.58995,1.59,69700000.0
2009-10-07 03:51:00,1.59,1.5903,1.58995,1.5901,73700000.0
2009-10-07 03:52:00,1.59005,1.5901,1.5899,1.59,49900000.0
2009-10-07 03:53:00,1.59,1.5903,1.59,1.59025,103700000.0
2009-10-07 03:54:00,1.59025,1.59025,1.5893,1.5895,208700000.0
2009-10-07 03:55:00,1.5895,1.58965,1.5895,1.5896,22800000.0
2009-10-07 03:56:00,1.5896,1.58985,1.58945,1.58985,52900000.0
2009-10-07 03:57:00,1.58985,1.59045,1.58985,1.5904,108900000.0
2009-10-07 03:58:00,1.59045,1.59045,1.59025,1.5904,48800000.0
2009-10-07 03:59:00,1.59045,1.5905,1.59045,1.5905,44600000.0
2009-10-07 04:00:00,1.5905,1.5906,1.5901,1.59015,141900000.0
2009-10-07 04:01:00,1.59015,1.5902,1.59005,1.59005,35700000.0
2009-10-07 04:02:00,1.59005,1.59015,1.5895,1.58965,99300000.0
2009-10-07 04:03:00,1.58965,1.58975,1.58955,1.58975,41200000.0
2009-10-07 04:04:00,1.58975,1.58975,1.5897,1.5897,2000000.0
2009-10-07 04:05:00,1.58975,1.58975,1.58955,1.5896,36800000.0
2009-10-07 04:06:00,1.5896,1.5896,1.5893,1.58935,20300000.0
2009-10-07 04:07:00,1.5893,1.5893,1.58905,1.5892,71000000.0
2009-10-07 04:08:00,1.5892,1.5893,1.58905,1.58915,116100000.0
2009-10-07 04:09:00,1.5892,1.58945,1.58915,1.58935,103700000.0
2009-10-07 04:10:00,1.5894,1.58945,1.58915,1.5894,49700000.0
2009-10-07 04:11:00,1.5894,1.58945,1.5889,1.5893,96200000.0
2009-10-07 04:12:00,1.58925,1.58925,1.58915,1.58925,14000000.0
2009-10-07 04:13:00,1.58925,1.5893,1.589,1.589,38500000.0
2009-10-07 04:14:00,1.589,1.58915,1.5889,1.5891,73700000.0
2009-10-07 04:15:00,1.5892,1.5895,1.58905,1.5895,76500000.0
2009-10-07 04:16:00,1.58945,1.58955,1.58925,1.58935,37900000.0
2009-10-07 04:17:00,1.58935,1.58945,1.58935,1.58945,7800000.0
2009-10-07 04:18:00,1.58945,1.58945,1.58935,1.58935,32400000.0
2009-10-07 04:19:00,1.58935,1.58935,1.58935,1.58935,1000000.0
2009-10-07 04:20:00,1.5893,1.58945,1.5893,1.58945,21200000.0
2009-10-07 04:21:00,1.58945,1.58975,1.5891,1.5892,122100000.0
2009-10-07 04:22:00,1.5892,1.58935,1.5891,1.58925,105900000.0
2009-10-07 04:23:00,1.58925,1.58935,1.58925,1.5893,45100000.0
2009-10-07 04:24:00,1.5893,1.5894,1.58905,1.58915,53400000.0
2009-10-07 04:25:00,1.58915,1.58915,1.58895,1.589,41300000.0
2009-10-07 04:26:00,1.589,1.589,1.5888,1.5888,144100000.0
2009-10-07 04:27:00,1.5888,1.58895,1.5888,1.58895,131900000.0
2009-10-07 04:28:00,1.58895,1.58895,1.5889,1.5889,17000000.0
2009-10-07 04:29:00,1.5889,1.5889,1.5886,1.5887,56900000.0
2009-10-07 04:30:00,1.58875,1.58895,1.5886,1.5886,88180000.0
2009-10-07 04:31:00,1.5886,1.5887,1.58855,1.58865,28120000.0
2009-10-07 04:32:00,1.58855,1.5886,1.58855,1.58855,23240000.0
2009-10-07 04:33:00,1.5885,1.5886,1.58845,1.5886,29620000.0
2009-10-07 04:34:00,1.5886,1.58865,1.58845,1.58855,42000000.0
2009-10-07 04:35:00,1.58855,1.58865,1.5885,1.5886,16840000.0
2009-10-07 04:36:00,1.58855,1.58855,1.58855,1.58855,4420000.0
2009-10-07 04:37:00,1.5886,1.58865,1.58855,1.58855,19640000.0
2009-10-07 04:38:00,1.58855,1.58855,1.5885,1.5885,3820000.0
2009-10-07 04:39:00,1.5885,1.5891,1.5885,1.58905,50560000.0
2009-10-07 04:40:00,1.58905,1.58905,1.5887,1.5887,60080000.0
2009-10-07 04:41:00,1.5887,1.5887,1.5887,1.5887,17260000.0
2009-10-07 04:42:00,1.58875,1.5888,1.5885,1.58855,117580000.0
2009-10-07 04:43:00,1.58855,1.5888,1.58855,1.58875,59940000.0
2009-10-07 04:44:00,1.5888,1.5888,1.58855,1.5886,24620000.0
2009-10-07 04:45:00,1.5886,1.58865,1.58845,1.58845,52600000.0
2009-10-07 04:46:00,1.58845,1.58845,1.58815,1.5882,148500000.0
2009-10-07 04:47:00,1.5882,1.58835,1.58815,1.5882,127900000.0
2009-10-07 04:48:00,1.5882,1.5883,1.58815,1.58815,96900000.0
2009-10-07 04:49:00,1.58815,1.58815,1.58815,1.58815,62300000.0
2009-10-07 04:50:00,1.58815,1.5882,1.5881,1.5881,131600000.0
2009-10-07 04:51:00,1.5881,1.58835,1.5881,1.5883,264300000.0
2009-10-07 04:52:00,1.5883,1.58845,1.58825,1.58845,154800000.0
2009-10-07 04:53:00,1.58845,1.58865,1.58825,1.5885,287000000.0
2009-10-07 04:54:00,1.5885,1.5886,1.5884,1.5885,271300000.0
2009-10-07 04:55:00,1.5885,1.58865,1.58845,1.58865,127900000.0
2009-10-07 04:56:00,1.58865,1.58865,1.5886,1.5886,35200000.0
2009-10-07 04:57:00,1.5886,1.5887,1.5886,1.5887,18000000.0
2009-10-07 04:58:00,1.5887,1.58885,1.5887,1.58885,55700000.0
2009-10-07 04:59:00,1.58885,1.58895,1.58845,1.58845,190100000.0
2009-10-07 05:00:00,1.58845,1.58865,1.58835,1.58835,218200000.0
2009-10-07 05:01:00,1.58845,1.5886,1.58845,1.5886,129000000.0
2009-10-07 05:02:00,1.5886,1.5893,1.58855,1.58925,207500000.0
2009-10-07 05:03:00,1.58925,1.5893,1.58905,1.5892,262800000.0
2009-10-07 05:04:00,1.5892,1.58925,1.58915,1.5892,94000000.0
2009-10-07 05:05:00,1.5892,1.5892,1.5892,1.5892,3000000.0
2009-10-07 05:06:00,1.58925,1.58925,1.5888,1.5888,131300000.0
2009-10-07 05:07:00,1.5888,1.5891,1.5888,1.58905,199400000.0
2009-10-07 05:08:00,1.589,1.589,1.58895,1.58895,106000000.0
2009-10-07 05:09:00,1.58895,1.58895,1.5888,1.5888,144500000.0
2009-10-07 05:10:00,1.5888,1.5888,1.58865,1.58865,133800000.0
2009-10-07 05:11:00,1.58865,1.5887,1.58855,1.58855,157800000.0
2009-10-07 05:12:00,1.58855,1.58935,1.58855,1.58915,195000000.0
2009-10-07 05:13:00,1.5891,1.5892,1.5891,1.5892,60900000.0
2009-10-07 05:14:00,1.5892,1.5899,1.5892,1.5894,250600000.0
2009-10-07 05:15:00,1.5894,1.5894,1.58925,1.5893,98900000.0
2009-10-07 05:16:00,1.58925,1.58925,1.58875,1.5889,179400000.0
2009-10-07 05:17:00,1.5889,1.58925,1.5889,1.58915,83400000.0
2009-10-07 05:18:00,1.58915,1.5896,1.58915,1.58945,42900000.0
2009-10-07 05:19:00,1.58945,1.5898,1.58945,1.58975,95800000.0
2009-10-07 05:20:00,1.58975,1.58975,1.58965,1.58975,22700000.0
2009-10-07 05:21:00,1.58975,1.58975,1.58975,1.58975,1000000.0
2009-10-07 05:22:00,1.5897,1.58975,1.5897,1.58975,115400000.0
2009-10-07 05:23:00,1.58975,1.58975,1.5897,1.5897,7000000.0
2009-10-07 05:24:00,1.5897,1.5897,1.58935,1.58945,130700000.0
2009-10-07 05:25:00,1.58945,1.5896,1.58945,1.5896,74300000.0
2009-10-07 05:26:00,1.5896,1.58965,1.5895,1.5896,71800000.0
2009-10-07 05:27:00,1.5897,1.5897,1.5896,1.58965,62800000.0
2009-10-07 05:28:00,1.5897,1.58995,1.58965,1.58985,36700000.0
2009-10-07 05:29:00,1.58985,1.58995,1.5898,1.58995,25500000.0
2009-10-07 05:30:00,1.58995,1.58995,1.5899,1.5899,19600000.0
2009-10-07 05:31:00,1.58985,1.5899,1.5897,1.5899,60800000.0
2009-10-07 05:32:00,1.5899,1.5899,1.5893,1.58935,106000000.0
2009-10-07 05:33:00,1.5894,1.5897,1.5894,1.58945,68200000.0
2009-10-07 05:34:00,1.58945,1.58955,1.5894,1.58945,80900000.0
2009-10-07 05:35:00,1.58945,1.58955,1.58945,1.58955,17300000.0
2009-10-07 05:36:00,1.58955,1.58965,1.58955,1.58965,19200000.0
2009-10-07 05:37:00,1.58965,1.5898,1.5896,1.58975,68700000.0
2009-10-07 05:38:00,1.5898,1.5904,1.5898,1.5902,136000000.0
2009-10-07 05:39:00,1.59015,1.59015,1.58975,1.59,122500000.0
2009-10-07 05:40:00,1.59,1.5902,1.58995,1.5902,84200000.0
2009-10-07 05:41:00,1.5902,1.5902,1.58995,1.58995,48900000.0
2009-10-07 05:42:00,1.58995,1.59015,1.58995,1.5901,45500000.0
2009-10-07 05:43:00,1.59015,1.5907,1.5901,1.5905,123600000.0
2009-10-07 05:44:00,1.5905,1.5906,1.5905,1.5905,78100000.0
2009-10-07 05:45:00,1.5905,1.5905,1.58985,1.59,215500000.0
2009-10-07 05:46:00,1.59,1.5906,1.58995,1.59045,138700000.0
2009-10-07 05:47:00,1.59045,1.59065,1.5903,1.59065,104100000.0
2009-10-07 05:48:00,1.59065,1.5907,1.5905,1.5905,72200000.0
2009-10-07 05:49:00,1.5905,1.5905,1.59,1.5901,194500000.0
2009-10-07 05:50:00,1.5901,1.5901,1.58995,1.5901,74500000.0
2009-10-07 05:51:00,1.5901,1.5905,1.59,1.5904,71000000.0
2009-10-07 05:52:00,1.59045,1.59045,1.5904,1.5904,33400000.0
2009-10-07 05:53:00,1.5904,1.5904,1.59035,1.5904,12700000.0
2009-10-07 05:54:00,1.5904,1.5904,1.5897,1.5897,178900000.0
2009-10-07 05:55:00,1.5897,1.5897,1.58945,1.58955,98700000.0
2009-10-07 05:56:00,1.58955,1.59015,1.58945,1.59015,103600000.0
2009-10-07 05:57:00,1.5901,1.5901,1.5897,1.5897,142300000.0
2009-10-07 05:58:00,1.58975,1.5899,1.5897,1.5898,63200000.0
2009-10-07 05:59:00,1.5898,1.58985,1.5898,1.5898,9000000.0
2009-10-07 06:00:00,1.5898,1.5898,1.58965,1.5897,54800000.0
2009-10-07 06:01:00,1.58975,1.58985,1.58975,1.58985,21400000.0
2009-10-07 06:02:00,1.58985,1.58985,1.5897,1.58975,30100000.0
2009-10-07 06:03:00,1.5898,1.5898,1.5897,1.5897,22400000.0
2009-10-07 06:04:00,1.5897,1.5898,1.5897,1.58975,16600000.0
2009-10-07 06:05:00,1.58975,1.58975,1.5896,1.5896,11200000.0
2009-10-07 06:06:00,1.5896,1.5896,1.58955,1.5896,15600000.0
2009-10-07 06:07:00,1.58955,1.5897,1.58955,1.58955,50400000.0
2009-10-07 06:08:00,1.5896,1.5899,1.58955,1.5899,158400000.0
2009-10-07 06:09:00,1.5899,1.5899,1.58985,1.58985,32000000.0
2009-10-07 06:10:00,1.5899,1.59065,1.58985,1.58985,139000000.0
2009-10-07 06:11:00,1.58985,1.59,1.58985,1.59,24000000.0
2009-10-07 06:12:00,1.59,1.59,1.58995,1.58995,20800000.0
2009-10-07 06:13:00,1.58995,1.59045,1.58985,1.5902,109500000.0
2009-10-07 06:14:00,1.5902,1.5903,1.59005,1.5903,76400000.0
2009-10-07 06:15:00,1.5904,1.5905,1.59025,1.59035,30000000.0
2009-10-07 06:16:00,1.59035,1.59035,1.59015,1.5902,33900000.0
2009-10-07 06:17:00,1.59015,1.59035,1.59,1.59025,53400000.0
2009-10-07 06:18:00,1.59025,1.5903,1.58995,1.5902,104900000.0
2009-10-07 06:19:00,1.5902,1.5903,1.5901,1.5903,72700000.0
2009-10-07 06:20:00,1.5903,1.5903,1.59,1.5902,28800000.0
2009-10-07 06:21:00,1.5902,1.59045,1.59015,1.59045,43900000.0
2009-10-07 06:22:00,1.5905,1.591,1.5905,1.5905,120900000.0
2009-10-07 06:23:00,1.5905,1.59075,1.59015,1.5903,80300000.0
2009-10-07 06:24:00,1.59025,1.59035,1.58975,1.59015,78200000.0
2009-10-07 06:25:00,1.59015,1.5905,1.59015,1.59045,64800000.0
2009-10-07 06:26:00,1.59045,1.5905,1.59045,1.5905,17800000.0
2009-10-07 06:27:00,1.59055,1.59055,1.59055,1.59055,6000000.0
2009-10-07 06:28:00,1.5905,1.59085,1.59005,1.5901,100600000.0
2009-10-07 06:29:00,1.5901,1.59035,1.58965,1.5897,162200000.0
2009-10-07 06:30:00,1.5897,1.5897,1.58915,1.5893,163500000.0
2009-10-07 06:31:00,1.58925,1.59,1.58925,1.5898,127500000.0
2009-10-07 06:32:00,1.58985,1.59005,1.58985,1.59005,59200000.0
2009-10-07 06:33:00,1.59005,1.5902,1.59,1.59005,73100000.0
2009-10-07 06:34:00,1.59005,1.59015,1.59,1.5901,16900000.0
2009-10-07 06:35:00,1.5901,1.5901,1.59,1.59,25700000.0
2009-10-07 06:36:00,1.59,1.59,1.58985,1.58995,15400000.0
2009-10-07 06:37:00,1.58995,1.58995,1.5898,1.5898,47500000.0
2009-10-07 06:38:00,1.5899,1.59025,1.5899,1.5902,63100000.0
2009-10-07 06:39:00,1.5902,1.59075,1.5902,1.5906,119300000.0
2009-10-07 06:40:00,1.59065,1.5907,1.5905,1.59055,56200000.0
2009-10-07 06:41:00,1.59055,1.59055,1.59045,1.59055,47000000.0
2009-10-07 06:42:00,1.59055,1.59055,1.59,1.59005,111200000.0
2009-10-07 06:43:00,1.59005,1.5901,1.58995,1.58995,93100000.0
2009-10-07 06:44:00,1.5899,1.5906,1.5899,1.59055,88500000.0
2009-10-07 06:45:00,1.5906,1.5906,1.5904,1.59055,37700000.0
2009-10-07 06:46:00,1.59055,1.59065,1.59055,1.5906,29100000.0
2009-10-07 06:47:00,1.5906,1.5906,1.5905,1.59055,31200000.0
2009-10-07 06:48:00,1.59055,1.59065,1.59045,1.5905,183300000.0
2009-10-07 06:49:00,1.59055,1.5906,1.59025,1.59025,99500000.0
2009-10-07 06:50:00,1.5903,1.5905,1.5903,1.59045,127600000.0
2009-10-07 06:51:00,1.59045,1.5905,1.59045,1.59045,42100000.0
2009-10-07 06:52:00,1.59045,1.59045,1.59045,1.59045,44700000.0
2009-10-07 06:53:00,1.59045,1.59085,1.59045,1.5907,124200000.0
2009-10-07 06:54:00,1.5907,1.59085,1.5902,1.5907,292200000.0
2009-10-07 06:55:00,1.5907,1.591,1.5904,1.59095,157800000.0
2009-10-07 06:56:00,1.59095,1.591,1.59045,1.5906,153700000.0
2009-10-07 06:57:00,1.5906,1.59065,1.59025,1.59025,79800000.0
2009-10-07 06:58:00,1.5902,1.59025,1.59015,1.59025,133500000.0
2009-10-07 06:59:00,1.59025,1.5907,1.59025,1.59055,45700000.0
2009-10-07 07:00:00,1.59055,1.5907,1.5905,1.5906,90000000.0
2009-10-07 07:01:00,1.5906,1.5906,1.5905,1.5905,26900000.0
2009-10-07 07:02:00,1.59055,1.59055,1.59045,1.59055,30500000.0
2009-10-07 07:03:00,1.59055,1.59055,1.59045,1.5905,8000000.0
2009-10-07 07:04:00,1.59055,1.59055,1.5897,1.58995,148300000.0
2009-10-07 07:05:00,1.5901,1.59035,1.58995,1.59005,82000000.0
2009-10-07 07:06:00,1.59005,1.59005,1.5899,1.59,102300000.0
2009-10-07 07:07:00,1.59,1.59,1.5898,1.5898,105100000.0
2009-10-07 07:08:00,1.5898,1.5899,1.58965,1.58965,136400000.0
2009-10-07 07:09:00,1.58965,1.5897,1.58945,1.5895,80000000.0
2009-10-07 07:10:00,1.5895,1.5896,1.5895,1.5896,101000000.0
2009-10-07 07:11:00,1.5896,1.58965,1.5896,1.58965,20000000.0
2009-10-07 07:12:00,1.5896,1.5897,1.5896,1.5896,35200000.0
2009-10-07 07:13:00,1.58965,1.5897,1.5896,1.5897,14000000.0
2009-10-07 07:14:00,1.5898,1.59005,1.5898,1.58995,116000000.0
2009-10-07 07:15:00,1.58995,1.58995,1.5896,1.5896,125200000.0
2009-10-07 07:16:00,1.5896,1.58965,1.58945,1.58945,98500000.0
2009-10-07 07:17:00,1.58945,1.5896,1.58925,1.58925,180100000.0
2009-10-07 07:18:00,1.58925,1.58925,1.5888,1.5888,204600000.0
2009-10-07 07:19:00,1.5888,1.58885,1.5885,1.58855,146600000.0
2009-10-07 07:20:00,1.58855,1.58875,1.58855,1.58855,310800000.0
2009-10-07 07:21:00,1.5886,1.58875,1.58855,1.58875,84200000.0
2009-10-07 07:22:00,1.58875,1.58875,1.58865,1.58865,54800000.0
2009-10-07 07:23:00,1.5887,1.5888,1.58865,1.5887,50400000.0
2009-10-07 07:24:00,1.5887,1.5887,1.58825,1.58825,173300000.0
2009-10-07 07:25:00,1.58825,1.58825,1.5875,1.5877,390699999.0
2009-10-07 07:26:00,1.5876,1.5879,1.5876,1.58765,188700000.0
2009-10-07 07:27:00,1.58765,1.58775,1.5875,1.5876,106900001.0
2009-10-07 07:28:00,1.5876,1.58765,1.5875,1.58755,130800000.0
2009-10-07 07:29:00,1.5875,1.58755,1.5874,1.58745,552300004.0
2009-10-07 07:30:00,1.5875,1.5879,1.5875,1.58785,396900000.0
2009-10-07 07:31:00,1.58785,1.58795,1.5878,1.58785,48400000.0
2009-10-07 07:32:00,1.58785,1.58805,1.58785,1.588,59200000.0
2009-10-07 07:33:00,1.588,1.58805,1.5879,1.588,130300000.0
2009-10-07 07:34:00,1.588,1.588,1.5876,1.58775,182300000.0
2009-10-07 07:35:00,1.58775,1.58775,1.58765,1.5877,44300000.0
2009-10-07 07:36:00,1.5877,1.5879,1.5877,1.58785,119400000.0
2009-10-07 07:37:00,1.5878,1.5878,1.5877,1.58775,80700000.0
2009-10-07 07:38:00,1.5877,1.5877,1.5875,1.58755,189400001.0
2009-10-07 07:39:00,1.5876,1.58765,1.5875,1.5876,523200001.0
2009-10-07 07:40:00,1.58765,1.5878,1.58755,1.58765,139200000.0
2009-10-07 07:41:00,1.58765,1.58765,1.58725,1.58735,592300000.0
2009-10-07 07:42:00,1.58735,1.58745,1.58705,1.5872,612300001.0
2009-10-07 07:43:00,1.58715,1.5875,1.58695,1.58715,200000000.0
2009-10-07 07:44:00,1.58715,1.5872,1.5871,1.5872,87700000.0
2009-10-07 07:45:00,1.5872,1.5872,1.58695,1.58705,130900000.0
2009-10-07 07:46:00,1.587,1.5871,1.5869,1.587,142600000.0
2009-10-07 07:47:00,1.587,1.587,1.58605,1.5861,188800000.0
2009-10-07 07:48:00,1.5861,1.58635,1.58605,1.5861,207100000.0
2009-10-07 07:49:00,1.5861,1.5865,1.5861,1.5865,159000000.0
2009-10-07 07:50:00,1.5865,1.5867,1.58645,1.58665,149200000.0
2009-10-07 07:51:00,1.58665,1.5871,1.58665,1.58705,130000000.0
2009-10-07 07:52:00,1.58715,1.58745,1.58705,1.58705,296100000.0
2009-10-07 07:53:00,1.5871,1.58725,1.5871,1.58725,39000000.0
2009-10-07 07:54:00,1.58725,1.5874,1.58725,1.58735,135900000.0
2009-10-07 07:55:00,1.5873,1.5874,1.58725,1.5873,168600000.0
2009-10-07 07:56:00,1.5873,1.58735,1.58675,1.58675,212200000.0
2009-10-07 07:57:00,1.5868,1.58715,1.5868,1.58715,232000000.0
2009-10-07 07:58:00,1.58715,1.5872,1.58665,1.5867,183500000.0
2009-10-07 07:59:00,1.5867,1.5867,1.5864,1.58645,194100000.0
2009-10-07 08:00:00,1.58645,1.58645,1.58635,1.5864,180200000.0
2009-10-07 08:01:00,1.5864,1.587,1.58635,1.587,211800000.0
2009-10-07 08:02:00,1.58695,1.587,1.5866,1.5866,117000000.0
2009-10-07 08:03:00,1.58655,1.58655,1.58605,1.58615,168900000.0
2009-10-07 08:04:00,1.58615,1.5862,1.586,1.5861,98500000.0
2009-10-07 08:05:00,1.5862,1.5866,1.58595,1.5866,199500000.0
2009-10-07 08:06:00,1.58665,1.5868,1.5866,1.58675,240900000.0
2009-10-07 08:07:00,1.58675,1.58685,1.5866,1.5866,200100000.0
2009-10-07 08:08:00,1.58665,1.58675,1.58635,1.58655,226600000.0
2009-10-07 08:09:00,1.58655,1.5869,1.5865,1.58685,161800000.0
2009-10-07 08:10:00,1.58685,1.58715,1.58665,1.58715,268000000.0
2009-10-07 08:11:00,1.58715,1.5881,1.58715,1.588,197400000.0
2009-10-07 08:12:00,1.58795,1.58825,1.5877,1.58775,431600000.0
2009-10-07 08:13:00,1.58775,1.58805,1.5874,1.58795,395600000.0
2009-10-07 08:14:00,1.58805,1.58875,1.5879,1.5886,349020000.0
2009-10-07 08:15:00,1.5886,1.58895,1.5886,1.58875,427400000.0
2009-10-07 08:16:00,1.5887,1.5888,1.5885,1.5885,281200000.0
2009-10-07 08:17:00,1.5885,1.5885,1.58775,1.5879,483400000.0
2009-10-07 08:18:00,1.5879,1.58935,1.5879,1.58925,556500001.0
2009-10-07 08:19:00,1.58925,1.58935,1.58845,1.5885,207900000.0
2009-10-07 08:20:00,1.5885,1.58865,1.58845,1.5886,255900000.0
2009-10-07 08:21:00,1.5886,1.58885,1.5886,1.58885,197200000.0
2009-10-07 08:22:00,1.58885,1.58885,1.5886,1.5886,103400000.0
2009-10-07 08:23:00,1.5886,1.5893,1.5886,1.58925,217300000.0
2009-10-07 08:24:00,1.58925,1.5893,1.58865,1.5887,288000000.0
2009-10-07 08:25:00,1.58865,1.58865,1.5882,1.5884,585300003.0
2009-10-07 08:26:00,1.5884,1.58915,1.5884,1.58885,230900000.0
2009-10-07 08:27:00,1.58885,1.58885,1.5884,1.58845,223000000.0
2009-10-07 08:28:00,1.58845,1.58865,1.5884,1.5884,228400000.0
2009-10-07 08:29:00,1.58845,1.58855,1.5883,1.58855,239300000.0
2009-10-07 08:30:00,1.58855,1.58885,1.5885,1.58865,335700000.0
2009-10-07 08:31:00,1.58865,1.58865,1.5881,1.5881,472800000.0
2009-10-07 08:32:00,1.5881,1.5881,1.58765,1.5878,694099999.0
2009-10-07 08:33:00,1.5878,1.5879,1.58735,1.58735,298200000.0
2009-10-07 08:34:00,1.58735,1.5875,1.58735,1.5875,233300000.0
2009-10-07 08:35:00,1.58745,1.5878,1.58745,1.58765,257600000.0
2009-10-07 08:36:00,1.58765,1.58765,1.5871,1.58715,158600000.0
2009-10-07 08:37:00,1.5871,1.5874,1.58705,1.5874,243600000.0
2009-10-07 08:38:00,1.5874,1.5877,1.5874,1.58765,82500000.0
2009-10-07 08:39:00,1.58765,1.5878,1.5875,1.5878,78800000.0
2009-10-07 08:40:00,1.58785,1.58805,1.5876,1.58765,346700000.0
2009-10-07 08:41:00,1.5877,1.58785,1.58755,1.5876,227100000.0
2009-10-07 08:42:00,1.5876,1.5876,1.5873,1.5873,121200000.0
2009-10-07 08:43:00,1.58735,1.58755,1.58735,1.5874,205900000.0
2009-10-07 08:44:00,1.5874,1.5877,1.58735,1.58755,377800001.0
2009-10-07 08:45:00,1.58755,1.5876,1.58715,1.58725,229500000.0
2009-10-07 08:46:00,1.58725,1.58735,1.58705,1.58715,428200002.0
2009-10-07 08:47:00,1.58715,1.58735,1.58715,1.5872,317200001.0
2009-10-07 08:48:00,1.58745,1.58785,1.5873,1.58785,428100000.0
2009-10-07 08:49:00,1.58785,1.5879,1.58765,1.58775,143500000.0
2009-10-07 08:50:00,1.58775,1.5878,1.5877,1.5878,109700000.0
2009-10-07 08:51:00,1.58785,1.58795,1.58685,1.58695,272800000.0
2009-10-07 08:52:00,1.58695,1.5875,1.5868,1.5875,238199999.0
2009-10-07 08:53:00,1.5875,1.5884,1.5875,1.5884,219500000.0
2009-10-07 08:54:00,1.5884,1.58865,1.588,1.58815,442700000.0
2009-10-07 08:55:00,1.58815,1.5886,1.58805,1.5886,220200000.0
2009-10-07 08:56:00,1.5886,1.58865,1.58855,1.5886,115900000.0
2009-10-07 08:57:00,1.5886,1.5886,1.58835,1.5885,262700000.0
2009-10-07 08:58:00,1.58845,1.5886,1.5884,1.5886,144900000.0
2009-10-07 08:59:00,1.5886,1.58955,1.5886,1.5892,294600000.0
2009-10-07 09:00:00,1.58915,1.5893,1.58865,1.5887,205000000.0
2009-10-07 09:01:00,1.5887,1.5887,1.58795,1.5884,389000000.0
2009-10-07 09:02:00,1.5884,1.5884,1.5877,1.58785,322499999.0
2009-10-07 09:03:00,1.58785,1.5885,1.5878,1.5882,274900000.0
2009-10-07 09:04:00,1.5882,1.5882,1.58745,1.5875,213000000.0
2009-10-07 09:05:00,1.5875,1.5875,1.587,1.5872,570999998.0
2009-10-07 09:06:00,1.5872,1.58745,1.587,1.58735,442900001.0
2009-10-07 09:07:00,1.5873,1.58865,1.5873,1.58865,322900000.0
2009-10-07 09:08:00,1.58865,1.58935,1.5885,1.58865,361100000.0
2009-10-07 09:09:00,1.58865,1.5891,1.58845,1.5885,434800000.0
2009-10-07 09:10:00,1.58845,1.5888,1.58795,1.58875,501020000.0
2009-10-07 09:11:00,1.5888,1.58925,1.5888,1.58925,345060000.0
2009-10-07 09:12:00,1.5893,1.58935,1.5889,1.58905,339680000.0
2009-10-07 09:13:00,1.58905,1.5898,1.589,1.58975,462220000.0
2009-10-07 09:14:00,1.58975,1.58975,1.58945,1.58945,367700000.0
2009-10-07 09:15:00,1.5894,1.5894,1.5888,1.58915,377800000.0
2009-10-07 09:16:00,1.58915,1.58925,1.5888,1.58895,319500000.0
2009-10-07 09:17:00,1.58895,1.58895,1.58845,1.5888,292800000.0
2009-10-07 09:18:00,1.5888,1.58935,1.5887,1.5893,267400000.0
2009-10-07 09:19:00,1.58935,1.5895,1.5889,1.5891,348500000.0
2009-10-07 09:20:00,1.5891,1.59005,1.5891,1.59005,398370000.0
2009-10-07 09:21:00,1.58995,1.59165,1.58995,1.59095,548900000.0
2009-10-07 09:22:00,1.59095,1.59165,1.59095,1.59165,576500000.0
2009-10-07 09:23:00,1.59165,1.5917,1.59055,1.59115,463500000.0
2009-10-07 09:24:00,1.59105,1.5916,1.59105,1.5913,563200001.0
2009-10-07 09:25:00,1.5913,1.59155,1.5912,1.59135,278800000.0
2009-10-07 09:26:00,1.5914,1.59165,1.5912,1.59165,223000000.0
2009-10-07 09:27:00,1.5917,1.5918,1.5913,1.59145,311000000.0
2009-10-07 09:28:00,1.59145,1.59175,1.5914,1.59165,329800000.0
2009-10-07 09:29:00,1.59165,1.59175,1.5915,1.59155,215200000.0
2009-10-07 09:30:00,1.59155,1.59165,1.59135,1.5914,307800000.0
2009-10-07 09:31:00,1.5914,1.5919,1.5914,1.5919,429600000.0
2009-10-07 09:32:00,1.59185,1.59185,1.59165,1.5918,260200000.0
2009-10-07 09:33:00,1.5918,1.59225,1.5918,1.5922,398400000.0
2009-10-07 09:34:00,1.5922,1.59225,1.59185,1.59185,307900000.0
2009-10-07 09:35:00,1.59185,1.59185,1.5913,1.5913,300099999.0
2009-10-07 09:36:00,1.5913,1.59165,1.591,1.591,529900003.0
2009-10-07 09:37:00,1.591,1.59115,1.59075,1.5909,402400000.0
2009-10-07 09:38:00,1.5909,1.5909,1.59065,1.59075,326500000.0
2009-10-07 09:39:00,1.59075,1.59095,1.5907,1.5907,182600000.0
2009-10-07 09:40:00,1.59065,1.5907,1.59035,1.5904,311900000.0
2009-10-07 09:41:00,1.5903,1.59105,1.5903,1.5906,382600000.0
2009-10-07 09:42:00,1.5906,1.59095,1.5905,1.59085,360500000.0
2009-10-07 09:43:00,1.5908,1.591,1.5906,1.5906,256800000.0
2009-10-07 09:44:00,1.5906,1.59115,1.59055,1.591,375099998.0
2009-10-07 09:45:00,1.591,1.5915,1.5909,1.59095,308900000.0
2009-10-07 09:46:00,1.591,1.5913,1.5909,1.59125,592299999.0
2009-10-07 09:47:00,1.5913,1.59155,1.5913,1.59135,209200000.0
2009-10-07 09:48:00,1.59135,1.5915,1.5913,1.59145,148400000.0
2009-10-07 09:49:00,1.5915,1.5915,1.59125,1.59145,167400000.0
2009-10-07 09:50:00,1.59145,1.5916,1.59145,1.59155,117400000.0
2009-10-07 09:51:00,1.59155,1.59155,1.5913,1.5913,158100000.0
2009-10-07 09:52:00,1.5913,1.5917,1.5913,1.59165,210900000.0
2009-10-07 09:53:00,1.59165,1.59185,1.5915,1.5917,244200000.0
2009-10-07 09:54:00,1.59175,1.59215,1.591,1.591,520700004.0
2009-10-07 09:55:00,1.591,1.5911,1.5907,1.59075,514500000.0
2009-10-07 09:56:00,1.59075,1.59125,1.5907,1.5912,405200000.0
2009-10-07 09:57:00,1.59115,1.5919,1.59105,1.5916,549700000.0
2009-10-07 09:58:00,1.5916,1.5919,1.59135,1.5919,414800000.0
2009-10-07 09:59:00,1.59195,1.5921,1.59115,1.59115,223900000.0
2009-10-07 10:00:00,1.5911,1.5923,1.5911,1.5922,296100000.0
2009-10-07 10:01:00,1.5922,1.59235,1.5919,1.59205,356200000.0
2009-10-07 10:02:00,1.59205,1.59315,1.59205,1.5928,340100000.0
2009-10-07 10:03:00,1.5928,1.59285,1.5926,1.5927,316400000.0
2009-10-07 10:04:00,1.5927,1.5931,1.5927,1.59305,460700000.0
2009-10-07 10:05:00,1.5931,1.5932,1.59285,1.59295,413800000.0
2009-10-07 10:06:00,1.59295,1.59305,1.5927,1.59275,304400000.0
2009-10-07 10:07:00,1.5927,1.5929,1.59255,1.59255,445499999.0
2009-10-07 10:08:00,1.59255,1.59265,1.59225,1.5923,226100000.0
2009-10-07 10:09:00,1.59235,1.59265,1.5914,1.59155,395400000.0
2009-10-07 10:10:00,1.59165,1.59175,1.59145,1.59155,466400000.0
2009-10-07 10:11:00,1.59155,1.59235,1.5915,1.59235,418300000.0
2009-10-07 10:12:00,1.59235,1.5924,1.59175,1.59175,256100000.0
2009-10-07 10:13:00,1.59175,1.5919,1.59165,1.5918,230900000.0
2009-10-07 10:14:00,1.5918,1.5919,1.5916,1.59175,267700000.0
2009-10-07 10:15:00,1.59175,1.59185,1.59155,1.5916,171500000.0
2009-10-07 10:16:00,1.59165,1.5917,1.59155,1.59165,115100000.0
2009-10-07 10:17:00,1.59165,1.5917,1.59145,1.59165,307200000.0
2009-10-07 10:18:00,1.5916,1.59165,1.5914,1.5916,302900000.0
2009-10-07 10:19:00,1.59155,1.5919,1.5915,1.59165,286300000.0
2009-10-07 10:20:00,1.59165,1.5921,1.5916,1.592,279000000.0
2009-10-07 10:21:00,1.592,1.59215,1.5915,1.5915,535100000.0
2009-10-07 10:22:00,1.5915,1.59185,1.59145,1.5915,232300000.0
2009-10-07 10:23:00,1.59145,1.59155,1.59115,1.59115,348800000.0
2009-10-07 10:24:00,1.5912,1.5914,1.591,1.59105,608080000.0
2009-10-07 10:25:00,1.591,1.5912,1.5909,1.591,465499999.0
2009-10-07 10:26:00,1.59095,1.59115,1.59095,1.5911,311700000.0
2009-10-07 10:27:00,1.5911,1.59135,1.591,1.591,239800000.0
2009-10-07 10:28:00,1.59095,1.59095,1.5905,1.5906,461000000.0
2009-10-07 10:29:00,1.59065,1.59065,1.5895,1.5896,503500000.0
2009-10-07 10:30:00,1.5896,1.5898,1.58955,1.5896,312000000.0
2009-10-07 10:31:00,1.5896,1.59055,1.5896,1.59055,432000000.0
2009-10-07 10:32:00,1.59055,1.59095,1.5904,1.59095,326200000.0
2009-10-07 10:33:00,1.591,1.59145,1.5902,1.5902,402299999.0
2009-10-07 10:34:00,1.59015,1.5909,1.59,1.59065,390000000.0
2009-10-07 10:35:00,1.59065,1.59125,1.58975,1.58985,661100000.0
2009-10-07 10:36:00,1.58985,1.59135,1.5898,1.5913,514100000.0
2009-10-07 10:37:00,1.59135,1.5914,1.59085,1.59085,406800000.0
2009-10-07 10:38:00,1.59085,1.59085,1.59045,1.5906,230900000.0
2009-10-07 10:39:00,1.5906,1.59065,1.59025,1.5903,152400000.0
2009-10-07 10:40:00,1.5903,1.5908,1.59025,1.59075,303800000.0
2009-10-07 10:41:00,1.59075,1.591,1.5907,1.5909,316700000.0
2009-10-07 10:42:00,1.5909,1.59105,1.59065,1.59065,248800000.0
2009-10-07 10:43:00,1.59065,1.5912,1.59045,1.5911,402100000.0
2009-10-07 10:44:00,1.5911,1.59135,1.59105,1.59125,249700000.0
2009-10-07 10:45:00,1.59125,1.5915,1.59105,1.59115,443900000.0
2009-10-07 10:46:00,1.59115,1.5912,1.5911,1.5912,242700000.0
2009-10-07 10:47:00,1.5912,1.59175,1.5908,1.5909,637600002.0
2009-10-07 10:48:00,1.5909,1.5914,1.59075,1.5911,524400000.0
2009-10-07 10:49:00,1.59115,1.5914,1.59115,1.59135,387100002.0
2009-10-07 10:50:00,1.59135,1.59135,1.59095,1.59105,163200000.0
2009-10-07 10:51:00,1.59105,1.5911,1.59065,1.591,268800000.0
2009-10-07 10:52:00,1.591,1.59125,1.591,1.59105,240900000.0
2009-10-07 10:53:00,1.5911,1.59125,1.591,1.59105,152300000.0
2009-10-07 10:54:00,1.59115,1.5916,1.59095,1.5916,363200000.0
2009-10-07 10:55:00,1.5915,1.59155,1.591,1.5913,245700000.0
2009-10-07 10:56:00,1.5913,1.5915,1.5913,1.5915,178200000.0
2009-10-07 10:57:00,1.5915,1.5915,1.59115,1.59125,243800000.0
2009-10-07 10:58:00,1.59125,1.59135,1.5909,1.59095,233900000.0
2009-10-07 10:59:00,1.59085,1.59095,1.59045,1.59045,157600000.0
2009-10-07 11:00:00,1.59045,1.5905,1.5891,1.58925,438800000.0
2009-10-07 11:01:00,1.58935,1.5899,1.58915,1.58975,657600000.0
2009-10-07 11:02:00,1.58975,1.59005,1.58965,1.58995,249300000.0
2009-10-07 11:03:00,1.58995,1.5901,1.5899,1.59005,421400000.0
2009-10-07 11:04:00,1.59005,1.59005,1.58965,1.5897,386800001.0
2009-10-07 11:05:00,1.5897,1.5897,1.58925,1.58945,486700000.0
2009-10-07 11:06:00,1.58945,1.5896,1.5886,1.5893,740199999.0
2009-10-07 11:07:00,1.5893,1.58965,1.5892,1.5893,222200000.0
2009-10-07 11:08:00,1.58925,1.58925,1.589,1.5891,186500000.0
2009-10-07 11:09:00,1.58915,1.58935,1.5891,1.58935,295100000.0
2009-10-07 11:10:00,1.5893,1.58955,1.5889,1.58915,315700000.0
2009-10-07 11:11:00,1.58915,1.58955,1.58915,1.5895,228200000.0
2009-10-07 11:12:00,1.5895,1.5897,1.5895,1.5895,51000000.0
2009-10-07 11:13:00,1.58975,1.58985,1.58965,1.5898,324700000.0
2009-10-07 11:14:00,1.5898,1.59005,1.58955,1.5896,316100000.0
2009-10-07 11:15:00,1.5898,1.5904,1.58965,1.5902,316500000.0
2009-10-07 11:16:00,1.5902,1.59055,1.59015,1.59055,157800000.0
2009-10-07 11:17:00,1.59055,1.5909,1.59045,1.5905,378200000.0
2009-10-07 11:18:00,1.59055,1.59065,1.59015,1.5902,244600000.0
2009-10-07 11:19:00,1.5902,1.5907,1.5902,1.5907,369500000.0
2009-10-07 11:20:00,1.5907,1.5909,1.59065,1.5908,320600000.0
2009-10-07 11:21:00,1.5908,1.5908,1.59045,1.5906,357900000.0
2009-10-07 11:22:00,1.59055,1.5907,1.59045,1.5907,423999998.0
2009-10-07 11:23:00,1.5907,1.59075,1.59045,1.5905,172500000.0
2009-10-07 11:24:00,1.5905,1.5905,1.58955,1.58955,321200000.0
2009-10-07 11:25:00,1.58955,1.58965,1.58915,1.5893,259300000.0
2009-10-07 11:26:00,1.58935,1.58945,1.5891,1.58935,235900000.0
2009-10-07 11:27:00,1.58935,1.5895,1.5893,1.5893,113600000.0
2009-10-07 11:28:00,1.5893,1.58935,1.58875,1.58885,121300000.0
2009-10-07 11:29:00,1.5888,1.5889,1.5883,1.5883,420300000.0
2009-10-07 11:30:00,1.5883,1.58885,1.58825,1.58885,307200000.0
2009-10-07 11:31:00,1.58875,1.5889,1.5886,1.58865,411700000.0
2009-10-07 11:32:00,1.58865,1.58915,1.5885,1.58915,321900000.0
2009-10-07 11:33:00,1.58915,1.58975,1.58915,1.5894,445300000.0
2009-10-07 11:34:00,1.5894,1.58955,1.58905,1.5891,346700000.0
2009-10-07 11:35:00,1.5891,1.58915,1.5887,1.58875,192200000.0
2009-10-07 11:36:00,1.5888,1.5889,1.58875,1.5888,106500000.0
2009-10-07 11:37:00,1.5888,1.58935,1.5888,1.5892,201200000.0
2009-10-07 11:38:00,1.5892,1.5892,1.589,1.5892,130400000.0
2009-10-07 11:39:00,1.5892,1.5892,1.58885,1.5892,263300000.0
2009-10-07 11:40:00,1.5892,1.58925,1.58875,1.589,400400000.0
2009-10-07 11:41:00,1.589,1.58945,1.58885,1.58935,252400000.0
2009-10-07 11:42:00,1.5894,1.58945,1.58925,1.58935,132700000.0
2009-10-07 11:43:00,1.5893,1.58935,1.5892,1.5892,103400000.0
2009-10-07 11:44:00,1.58915,1.5893,1.58905,1.58905,210500000.0
2009-10-07 11:45:00,1.58905,1.58915,1.58905,1.58905,163600000.0
2009-10-07 11:46:00,1.58905,1.5892,1.58905,1.58915,251400000.0
2009-10-07 11:47:00,1.58915,1.5893,1.58895,1.58895,208400000.0
2009-10-07 11:48:00,1.58895,1.589,1.5888,1.5889,275799998.0
2009-10-07 11:49:00,1.5889,1.5891,1.5889,1.589,321499999.0
2009-10-07 11:50:00,1.589,1.589,1.58895,1.589,211600000.0
2009-10-07 11:51:00,1.589,1.58945,1.589,1.5894,212000000.0
2009-10-07 11:52:00,1.58945,1.58985,1.5894,1.5898,242500000.0
2009-10-07 11:53:00,1.5898,1.5898,1.58965,1.58965,191700000.0
2009-10-07 11:54:00,1.5896,1.58965,1.5894,1.5894,353900000.0
2009-10-07 11:55:00,1.5894,1.58965,1.58935,1.5895,249400000.0
2009-10-07 11:56:00,1.58955,1.5898,1.5895,1.5898,194200000.0
2009-10-07 11:57:00,1.5898,1.58985,1.58955,1.5897,444900000.0
2009-10-07 11:58:00,1.5897,1.5898,1.58965,1.5898,324700000.0
2009-10-07 11:59:00,1.5898,1.58995,1.58955,1.5896,343600000.0
2009-10-07 12:00:00,1.58965,1.58975,1.58965,1.5897,219600000.0
2009-10-07 12:01:00,1.58975,1.5898,1.58925,1.58925,366000000.0
2009-10-07 12:02:00,1.5892,1.5893,1.58895,1.5892,261500000.0
2009-10-07 12:03:00,1.5892,1.5892,1.58885,1.58885,262600000.0
2009-10-07 12:04:00,1.58885,1.58885,1.5886,1.5887,251400000.0
2009-10-07 12:05:00,1.5887,1.58885,1.5886,1.5887,169000000.0
2009-10-07 12:06:00,1.58865,1.58865,1.5884,1.5885,290100000.0
2009-10-07 12:07:00,1.58855,1.58885,1.58855,1.58885,196200000.0
2009-10-07 12:08:00,1.58875,1.58885,1.5887,1.58885,173300000.0
2009-10-07 12:09:00,1.5888,1.5889,1.5885,1.58875,403000000.0
2009-10-07 12:10:00,1.5886,1.58875,1.58855,1.58875,85600000.0
2009-10-07 12:11:00,1.58875,1.5889,1.5885,1.5885,305600000.0
2009-10-07 12:12:00,1.5885,1.5885,1.58815,1.5882,140900000.0
2009-10-07 12:13:00,1.5883,1.5884,1.588,1.5881,314900000.0
2009-10-07 12:14:00,1.5881,1.5886,1.5881,1.5886,334600000.0
2009-10-07 12:15:00,1.5886,1.589,1.5884,1.5889,457000000.0
2009-10-07 12:16:00,1.5889,1.5891,1.5889,1.58905,229000000.0
2009-10-07 12:17:00,1.58895,1.5894,1.58895,1.58925,329700000.0
2009-10-07 12:18:00,1.58925,1.58925,1.5889,1.58905,227000000.0
2009-10-07 12:19:00,1.58905,1.58945,1.58905,1.58945,85100000.0
2009-10-07 12:20:00,1.58945,1.5895,1.5893,1.58935,338800000.0
2009-10-07 12:21:00,1.58925,1.58925,1.58875,1.5888,220200000.0
2009-10-07 12:22:00,1.58885,1.58885,1.5882,1.5883,422000000.0
2009-10-07 12:23:00,1.5883,1.5886,1.58825,1.58845,420600000.0
2009-10-07 12:24:00,1.58845,1.5886,1.58845,1.58855,170600000.0
2009-10-07 12:25:00,1.58855,1.5886,1.58845,1.58845,146600000.0
2009-10-07 12:26:00,1.58845,1.58845,1.5877,1.5878,372400000.0
2009-10-07 12:27:00,1.58775,1.58785,1.58765,1.58775,120500000.0
2009-10-07 12:28:00,1.58775,1.58775,1.5876,1.58765,103800001.0
2009-10-07 12:29:00,1.58765,1.5879,1.5876,1.58785,152000000.0
2009-10-07 12:30:00,1.5879,1.58805,1.58785,1.5879,189800000.0
2009-10-07 12:31:00,1.5879,1.5883,1.5879,1.5881,161800000.0
2009-10-07 12:32:00,1.5881,1.58825,1.58795,1.58825,212200000.0
2009-10-07 12:33:00,1.58825,1.58865,1.5882,1.5882,267000000.0
2009-10-07 12:34:00,1.5882,1.5883,1.5882,1.5882,88000000.0
2009-10-07 12:35:00,1.5882,1.5882,1.5878,1.5878,213000000.0
2009-10-07 12:36:00,1.5878,1.58785,1.5877,1.58775,355000000.0
2009-10-07 12:37:00,1.58775,1.58785,1.5876,1.5876,339800000.0
2009-10-07 12:38:00,1.5876,1.58775,1.58755,1.5876,347100000.0
2009-10-07 12:39:00,1.5876,1.5877,1.58745,1.5875,136900000.0
2009-10-07 12:40:00,1.5875,1.5877,1.5875,1.5876,181000000.0
2009-10-07 12:41:00,1.5876,1.5876,1.58735,1.58735,267900000.0
2009-10-07 12:42:00,1.5874,1.58745,1.5866,1.58665,340200000.0
2009-10-07 12:43:00,1.58665,1.58685,1.5866,1.58675,252500000.0
2009-10-07 12:44:00,1.58675,1.58705,1.58665,1.5869,357300000.0
2009-10-07 12:45:00,1.58695,1.58755,1.58675,1.5872,425000000.0
2009-10-07 12:46:00,1.5872,1.58785,1.5872,1.58785,542800000.0
2009-10-07 12:47:00,1.58785,1.58825,1.58785,1.588,578500000.0
2009-10-07 12:48:00,1.58805,1.58815,1.58765,1.58775,338300000.0
2009-10-07 12:49:00,1.58775,1.588,1.5876,1.5878,384200000.0
2009-10-07 12:50:00,1.58775,1.58865,1.5876,1.58855,455800000.0
2009-10-07 12:51:00,1.58855,1.58865,1.58775,1.58775,506400000.0
2009-10-07 12:52:00,1.58775,1.58845,1.58775,1.5883,584200000.0
2009-10-07 12:53:00,1.58835,1.5894,1.5883,1.58935,455900000.0
2009-10-07 12:54:00,1.58935,1.58935,1.5886,1.58905,415700000.0
2009-10-07 12:55:00,1.58905,1.58905,1.58855,1.58855,297999999.0
2009-10-07 12:56:00,1.5886,1.589,1.5885,1.58885,500400000.0
2009-10-07 12:57:00,1.58885,1.58895,1.5886,1.5888,401400000.0
2009-10-07 12:58:00,1.5888,1.58915,1.58815,1.5884,562600000.0
2009-10-07 12:59:00,1.5884,1.58845,1.5879,1.58845,511199999.0
2009-10-07 13:00:00,1.58845,1.58865,1.58775,1.58775,554500000.0
2009-10-07 13:01:00,1.5878,1.5886,1.58775,1.5885,567000000.0
2009-10-07 13:02:00,1.58845,1.58905,1.5884,1.5887,462299999.0
2009-10-07 13:03:00,1.5887,1.58975,1.58865,1.5897,567300000.0
2009-10-07 13:04:00,1.58975,1.5904,1.58955,1.5904,396000000.0
2009-10-07 13:05:00,1.5905,1.59125,1.5905,1.59125,498200000.0
2009-10-07 13:06:00,1.5912,1.59135,1.5908,1.59095,544299999.0
2009-10-07 13:07:00,1.59095,1.591,1.59075,1.591,204799999.0
2009-10-07 13:08:00,1.59095,1.591,1.59035,1.59035,414600000.0
2009-10-07 13:09:00,1.59035,1.59035,1.58995,1.59015,412700000.0
2009-10-07 13:10:00,1.59015,1.5907,1.59015,1.5905,336100000.0
2009-10-07 13:11:00,1.5905,1.5905,1.5901,1.5901,264200000.0
2009-10-07 13:12:00,1.5901,1.5902,1.5899,1.5901,505099999.0
2009-10-07 13:13:00,1.5901,1.59025,1.58975,1.59015,496200000.0
2009-10-07 13:14:00,1.59015,1.59015,1.58985,1.58985,176400000.0
2009-10-07 13:15:00,1.58985,1.59025,1.58985,1.59025,214600000.0
2009-10-07 13:16:00,1.59025,1.5904,1.59025,1.5903,158300000.0
2009-10-07 13:17:00,1.5903,1.5904,1.59,1.59005,342000000.0
2009-10-07 13:18:00,1.59005,1.5901,1.58955,1.5898,255500000.0
2009-10-07 13:19:00,1.58985,1.59015,1.5893,1.5893,484900001.0
2009-10-07 13:20:00,1.58935,1.58985,1.58915,1.58985,496500000.0
2009-10-07 13:21:00,1.58975,1.58975,1.58925,1.5893,437400000.0
2009-10-07 13:22:00,1.5893,1.58935,1.58895,1.58915,392300000.0
2009-10-07 13:23:00,1.5891,1.58955,1.58905,1.58955,361600000.0
2009-10-07 13:24:00,1.58955,1.58995,1.5892,1.58955,439300000.0
2009-10-07 13:25:00,1.58955,1.58975,1.5889,1.5889,356300000.0
2009-10-07 13:26:00,1.58895,1.5891,1.5886,1.5888,362200000.0
2009-10-07 13:27:00,1.58875,1.58875,1.5884,1.58845,739000001.0
2009-10-07 13:28:00,1.58845,1.58865,1.58795,1.58845,767500001.0
2009-10-07 13:29:00,1.5884,1.5889,1.5882,1.5889,417700000.0
2009-10-07 13:30:00,1.5889,1.58935,1.58875,1.58925,317630000.0
2009-10-07 13:31:00,1.58925,1.5894,1.58865,1.58885,413600000.0
2009-10-07 13:32:00,1.5889,1.59015,1.58875,1.59015,774800000.0
2009-10-07 13:33:00,1.59015,1.59025,1.5899,1.58995,431300000.0
2009-10-07 13:34:00,1.58995,1.5902,1.58985,1.59005,391600000.0
2009-10-07 13:35:00,1.59005,1.5902,1.58955,1.5897,308700000.0
2009-10-07 13:36:00,1.58965,1.58975,1.58905,1.5892,535200000.0
2009-10-07 13:37:00,1.5892,1.58925,1.589,1.589,400500000.0
2009-10-07 13:38:00,1.589,1.5892,1.58885,1.5891,357500000.0
2009-10-07 13:39:00,1.5891,1.58915,1.589,1.589,258800000.0
2009-10-07 13:40:00,1.58905,1.58915,1.58885,1.58905,582400001.0
2009-10-07 13:41:00,1.58905,1.5894,1.58905,1.58925,464900000.0
2009-10-07 13:42:00,1.5892,1.58955,1.58915,1.58955,307700000.0
2009-10-07 13:43:00,1.58955,1.58985,1.5895,1.5898,260300000.0
2009-10-07 13:44:00,1.5898,1.5899,1.5898,1.58985,120300000.0
2009-10-07 13:45:00,1.58985,1.58985,1.5896,1.5896,219600000.0
2009-10-07 13:46:00,1.5895,1.58975,1.58935,1.5896,265100000.0
2009-10-07 13:47:00,1.5896,1.5896,1.5893,1.5894,232600000.0
2009-10-07 13:48:00,1.5894,1.58965,1.5894,1.5896,59200000.0
2009-10-07 13:49:00,1.58965,1.58965,1.58915,1.58915,201800000.0
2009-10-07 13:50:00,1.5892,1.5892,1.58895,1.58895,199900000.0
2009-10-07 13:51:00,1.589,1.58925,1.58845,1.5885,381800000.0
2009-10-07 13:52:00,1.5885,1.58855,1.58815,1.58815,173300000.0
2009-10-07 13:53:00,1.58815,1.5883,1.58785,1.58815,336000000.0
2009-10-07 13:54:00,1.5881,1.5881,1.58755,1.5876,497500000.0
2009-10-07 13:55:00,1.5876,1.58775,1.58725,1.58775,614999999.0
2009-10-07 13:56:00,1.58775,1.5878,1.58745,1.58775,296400000.0
2009-10-07 13:57:00,1.5878,1.5882,1.5877,1.5882,310200000.0
2009-10-07 13:58:00,1.5882,1.5882,1.58785,1.58785,144800000.0
2009-10-07 13:59:00,1.58785,1.5879,1.58765,1.58765,109800000.0
2009-10-07 14:00:00,1.58765,1.5879,1.58735,1.5878,393300000.0
2009-10-07 14:01:00,1.5878,1.5879,1.58735,1.58765,664100000.0
2009-10-07 14:02:00,1.58765,1.58785,1.5874,1.58745,741100000.0
2009-10-07 14:03:00,1.58745,1.58785,1.58745,1.58765,440599999.0
2009-10-07 14:04:00,1.58765,1.5882,1.58755,1.5882,546600000.0
2009-10-07 14:05:00,1.5882,1.5882,1.5874,1.5876,528800000.0
2009-10-07 14:06:00,1.5876,1.58765,1.5874,1.5876,318199999.0
2009-10-07 14:07:00,1.5876,1.5877,1.5873,1.5873,572500000.0
2009-10-07 14:08:00,1.5873,1.58775,1.5873,1.58765,683000000.0
2009-10-07 14:09:00,1.5877,1.5881,1.58765,1.588,448100002.0
2009-10-07 14:10:00,1.588,1.5881,1.5878,1.58785,385200000.0
2009-10-07 14:11:00,1.5879,1.58805,1.58785,1.58795,508800000.0
2009-10-07 14:12:00,1.588,1.58825,1.58785,1.5881,537800000.0
2009-10-07 14:13:00,1.5881,1.58825,1.588,1.58825,429600000.0
2009-10-07 14:14:00,1.58825,1.5888,1.58825,1.58865,500499999.0
2009-10-07 14:15:00,1.58865,1.58875,1.58825,1.5883,609400000.0
2009-10-07 14:16:00,1.5883,1.58845,1.58825,1.5883,361300000.0
2009-10-07 14:17:00,1.5883,1.58865,1.5881,1.5886,529100002.0
2009-10-07 14:18:00,1.58855,1.5888,1.58815,1.5888,497400001.0
2009-10-07 14:19:00,1.5888,1.58885,1.5886,1.5887,459000000.0
2009-10-07 14:20:00,1.58865,1.5887,1.58795,1.58795,668200000.0
2009-10-07 14:21:00,1.58795,1.5881,1.58775,1.5879,452600000.0
2009-10-07 14:22:00,1.5879,1.58835,1.5879,1.5879,552499999.0
2009-10-07 14:23:00,1.5879,1.58805,1.5876,1.5876,528200000.0
2009-10-07 14:24:00,1.58765,1.5881,1.58765,1.58805,356300000.0
2009-10-07 14:25:00,1.58805,1.58885,1.58805,1.58885,387800000.0
2009-10-07 14:26:00,1.5888,1.5888,1.5884,1.5885,465500000.0
2009-10-07 14:27:00,1.58845,1.58865,1.5883,1.58855,477199997.0
2009-10-07 14:28:00,1.5886,1.58905,1.58855,1.58875,351700000.0
2009-10-07 14:29:00,1.58875,1.58885,1.5887,1.58885,460100001.0
2009-10-07 14:30:00,1.58895,1.58925,1.58855,1.58855,318300000.0
2009-10-07 14:31:00,1.58855,1.589,1.5885,1.589,399300000.0
2009-10-07 14:32:00,1.589,1.5891,1.5887,1.58875,348000000.0
2009-10-07 14:33:00,1.58875,1.5892,1.58875,1.58905,319600000.0
2009-10-07 14:34:00,1.58905,1.5893,1.58895,1.5892,398500000.0
2009-10-07 14:35:00,1.5892,1.5896,1.58885,1.58955,433499999.0
2009-10-07 14:36:00,1.58955,1.58985,1.58955,1.58965,372700000.0
2009-10-07 14:37:00,1.58965,1.59,1.58955,1.59,236100000.0
2009-10-07 14:38:00,1.59,1.5903,1.58945,1.58945,325800000.0
2009-10-07 14:39:00,1.5894,1.5897,1.58935,1.58955,449700001.0
2009-10-07 14:40:00,1.58955,1.58955,1.58845,1.5889,491800000.0
2009-10-07 14:41:00,1.5889,1.58895,1.5884,1.58875,467100000.0
2009-10-07 14:42:00,1.5888,1.58915,1.5886,1.58875,501100000.0
2009-10-07 14:43:00,1.58875,1.58895,1.58865,1.5887,401600000.0
2009-10-07 14:44:00,1.58875,1.5889,1.5887,1.5887,400900001.0
2009-10-07 14:45:00,1.5887,1.5888,1.5879,1.5879,227700000.0
2009-10-07 14:46:00,1.5879,1.58865,1.5879,1.58865,564499999.0
2009-10-07 14:47:00,1.5887,1.5888,1.5884,1.58855,421700001.0
2009-10-07 14:48:00,1.58855,1.58875,1.58835,1.58875,485100001.0
2009-10-07 14:49:00,1.58875,1.58885,1.58845,1.58845,341500000.0
2009-10-07 14:50:00,1.58845,1.58845,1.5877,1.5882,602800000.0
2009-10-07 14:51:00,1.5882,1.58855,1.5881,1.58825,487700000.0
2009-10-07 14:52:00,1.58825,1.5887,1.58805,1.5887,341300000.0
2009-10-07 14:53:00,1.5887,1.5893,1.5886,1.58915,482400001.0
2009-10-07 14:54:00,1.5892,1.59055,1.5892,1.5905,340100000.0
2009-10-07 14:55:00,1.5905,1.59055,1.59015,1.59015,453700000.0
2009-10-07 14:56:00,1.59015,1.59025,1.58995,1.58995,466700000.0
2009-10-07 14:57:00,1.58995,1.5902,1.5899,1.5899,482300000.0
2009-10-07 14:58:00,1.5899,1.5899,1.58895,1.58925,346900001.0
2009-10-07 14:59:00,1.58925,1.5899,1.5892,1.58975,272100000.0
2009-10-07 15:00:00,1.58975,1.5899,1.5894,1.5894,426100002.0
2009-10-07 15:01:00,1.58945,1.5895,1.58915,1.58915,363620000.0
2009-10-07 15:02:00,1.58915,1.5895,1.5884,1.5884,521900000.0
2009-10-07 15:03:00,1.5884,1.589,1.5884,1.5885,544700001.0
2009-10-07 15:04:00,1.5885,1.5893,1.58845,1.58915,396600000.0
2009-10-07 15:05:00,1.5892,1.5895,1.58905,1.5893,331100000.0
2009-10-07 15:06:00,1.5893,1.5893,1.5886,1.5891,400400000.0
2009-10-07 15:07:00,1.5891,1.5897,1.589,1.5892,356700000.0
2009-10-07 15:08:00,1.58915,1.5897,1.589,1.5897,524700000.0
2009-10-07 15:09:00,1.5897,1.5905,1.58965,1.59045,377700000.0
2009-10-07 15:10:00,1.5905,1.59065,1.5902,1.5904,490500000.0
2009-10-07 15:11:00,1.5904,1.59085,1.5904,1.5908,394400000.0
2009-10-07 15:12:00,1.5908,1.5908,1.5901,1.5904,392800000.0
2009-10-07 15:13:00,1.5904,1.5904,1.5896,1.5898,386400000.0
2009-10-07 15:14:00,1.5898,1.59025,1.58945,1.5895,506200000.0
2009-10-07 15:15:00,1.5895,1.5895,1.5889,1.58905,287400000.0
2009-10-07 15:16:00,1.58905,1.58925,1.58905,1.5892,274300000.0
2009-10-07 15:17:00,1.5892,1.5892,1.5889,1.5889,204550000.0
2009-10-07 15:18:00,1.5889,1.589,1.5888,1.5888,193000000.0
2009-10-07 15:19:00,1.5888,1.58945,1.5888,1.58945,268800000.0
2009-10-07 15:20:00,1.5895,1.5896,1.5889,1.58905,296600000.0
2009-10-07 15:21:00,1.58905,1.58915,1.58875,1.58895,414500000.0
2009-10-07 15:22:00,1.58895,1.58895,1.5886,1.5886,407200000.0
2009-10-07 15:23:00,1.58865,1.5889,1.5886,1.58865,347100000.0
2009-10-07 15:24:00,1.58865,1.58925,1.58845,1.5892,317600000.0
2009-10-07 15:25:00,1.5891,1.5892,1.5885,1.58915,431800001.0
2009-10-07 15:26:00,1.58915,1.5899,1.58905,1.5896,563400000.0
2009-10-07 15:27:00,1.58965,1.58965,1.58935,1.5896,310200000.0
2009-10-07 15:28:00,1.58955,1.58955,1.589,1.58915,464000000.0
2009-10-07 15:29:00,1.58915,1.58925,1.58875,1.58875,207700000.0
2009-10-07 15:30:00,1.5888,1.5889,1.58835,1.58835,230300000.0
2009-10-07 15:31:00,1.58835,1.5888,1.58835,1.58875,376100000.0
2009-10-07 15:32:00,1.58875,1.58935,1.5886,1.5893,381300000.0
2009-10-07 15:33:00,1.5893,1.58955,1.5889,1.58915,407699999.0
2009-10-07 15:34:00,1.58915,1.58915,1.58895,1.589,339400000.0
2009-10-07 15:35:00,1.58905,1.5898,1.589,1.58975,607300000.0
2009-10-07 15:36:00,1.58975,1.59005,1.5894,1.59,558499999.0
2009-10-07 15:37:00,1.59005,1.59005,1.5895,1.58965,497500000.0
2009-10-07 15:38:00,1.5896,1.59,1.5891,1.58985,492699999.0
2009-10-07 15:39:00,1.58985,1.5899,1.58925,1.58935,495300000.0
2009-10-07 15:40:00,1.58935,1.5897,1.58935,1.5894,519900000.0
2009-10-07 15:41:00,1.5894,1.58945,1.5886,1.5888,397200000.0
2009-10-07 15:42:00,1.5887,1.58885,1.58825,1.58835,591000000.0
2009-10-07 15:43:00,1.58835,1.58835,1.5877,1.58805,525600001.0
2009-10-07 15:44:00,1.58805,1.58805,1.5874,1.5875,572400000.0
2009-10-07 15:45:00,1.5875,1.58815,1.5875,1.58765,538800000.0
2009-10-07 15:46:00,1.58765,1.58765,1.58675,1.587,531099999.0
2009-10-07 15:47:00,1.587,1.58755,1.5868,1.5872,498299999.0
2009-10-07 15:48:00,1.58715,1.5873,1.58685,1.5872,498700000.0
2009-10-07 15:49:00,1.5872,1.58745,1.58705,1.5873,515400000.0
2009-10-07 15:50:00,1.5873,1.5879,1.58725,1.58775,641800000.0
2009-10-07 15:51:00,1.5877,1.5883,1.5876,1.5883,659500000.0
2009-10-07 15:52:00,1.5883,1.58835,1.5878,1.58785,783999999.0
2009-10-07 15:53:00,1.5879,1.58795,1.5873,1.5876,552999996.0
2009-10-07 15:54:00,1.5877,1.58785,1.58685,1.58705,580000000.0
2009-10-07 15:55:00,1.58705,1.58775,1.5869,1.58765,923569998.0
2009-10-07 15:56:00,1.58765,1.58775,1.5875,1.5876,626400000.0
2009-10-07 15:57:00,1.58755,1.58775,1.5874,1.5874,474200000.0
2009-10-07 15:58:00,1.5875,1.5875,1.58675,1.587,408200000.0
2009-10-07 15:59:00,1.587,1.58775,1.5869,1.58765,490100000.0
2009-10-07 16:00:00,1.5876,1.58775,1.58745,1.58755,458800000.0
2009-10-07 16:01:00,1.58755,1.58785,1.5874,1.58745,747500001.0
2009-10-07 16:02:00,1.5874,1.58785,1.58735,1.5876,527599999.0
2009-10-07 16:03:00,1.58755,1.5877,1.5872,1.5872,593800000.0
2009-10-07 16:04:00,1.5872,1.5873,1.5867,1.58695,619299999.0
2009-10-07 16:05:00,1.587,1.5873,1.5868,1.5869,511300000.0
2009-10-07 16:06:00,1.5869,1.58705,1.5868,1.58685,524000000.0
2009-10-07 16:07:00,1.58685,1.58705,1.58615,1.58615,698000000.0
2009-10-07 16:08:00,1.58615,1.5863,1.5858,1.5863,610199999.0
2009-10-07 16:09:00,1.5863,1.58705,1.5863,1.58705,400700000.0
2009-10-07 16:10:00,1.58705,1.5873,1.5865,1.5866,527900000.0
2009-10-07 16:11:00,1.5866,1.5869,1.5862,1.58675,447699999.0
2009-10-07 16:12:00,1.58675,1.587,1.58655,1.587,427700000.0
2009-10-07 16:13:00,1.58695,1.5873,1.58685,1.58715,544600000.0
2009-10-07 16:14:00,1.58715,1.58725,1.5869,1.5872,585900000.0
2009-10-07 16:15:00,1.58725,1.5875,1.5872,1.5873,482599998.0
2009-10-07 16:16:00,1.58725,1.58745,1.58725,1.58745,493800000.0
2009-10-07 16:17:00,1.58745,1.5881,1.58745,1.58795,456400000.0
2009-10-07 16:18:00,1.58785,1.58815,1.58745,1.58755,419100000.0
2009-10-07 16:19:00,1.58755,1.58755,1.58715,1.58735,396800000.0
2009-10-07 16:20:00,1.58735,1.58745,1.58715,1.58725,432600000.0
2009-10-07 16:21:00,1.5873,1.58755,1.58725,1.5875,289600000.0
2009-10-07 16:22:00,1.5876,1.5882,1.58755,1.58785,374300000.0
2009-10-07 16:23:00,1.58785,1.5879,1.5875,1.58775,452200000.0
2009-10-07 16:24:00,1.58775,1.588,1.58765,1.5878,385300001.0
2009-10-07 16:25:00,1.5878,1.58795,1.5876,1.5876,558800000.0
2009-10-07 16:26:00,1.5876,1.5879,1.5876,1.5879,343200000.0
2009-10-07 16:27:00,1.5879,1.5879,1.58755,1.58755,193200000.0
2009-10-07 16:28:00,1.58755,1.58775,1.5875,1.5875,251700000.0
2009-10-07 16:29:00,1.5875,1.58805,1.5875,1.58805,423400000.0
2009-10-07 16:30:00,1.58805,1.58805,1.5876,1.58785,467400000.0
2009-10-07 16:31:00,1.58785,1.58795,1.5871,1.5871,652399999.0
2009-10-07 16:32:00,1.5871,1.58715,1.5867,1.5868,573000004.0
2009-10-07 16:33:00,1.5868,1.5871,1.58655,1.5868,394600000.0
2009-10-07 16:34:00,1.5868,1.58755,1.5868,1.5875,327099998.0
2009-10-07 16:35:00,1.58745,1.58765,1.58725,1.5875,411600000.0
2009-10-07 16:36:00,1.5875,1.58825,1.5875,1.5878,479600001.0
2009-10-07 16:37:00,1.58775,1.5887,1.58765,1.58865,561600000.0
2009-10-07 16:38:00,1.58865,1.58885,1.5884,1.5886,507300000.0
2009-10-07 16:39:00,1.5886,1.58975,1.5886,1.58935,444100000.0
2009-10-07 16:40:00,1.58935,1.58965,1.5892,1.5892,496500000.0
2009-10-07 16:41:00,1.58925,1.58955,1.5892,1.58925,484300000.0
2009-10-07 16:42:00,1.58925,1.5894,1.589,1.5891,408400000.0
2009-10-07 16:43:00,1.58915,1.58945,1.5891,1.5893,267200000.0
2009-10-07 16:44:00,1.5893,1.58945,1.5889,1.5892,416100000.0
2009-10-07 16:45:00,1.5892,1.5892,1.58875,1.58885,286300000.0
2009-10-07 16:46:00,1.5889,1.5895,1.5889,1.58945,282400000.0
2009-10-07 16:47:00,1.58945,1.5897,1.58935,1.5896,247400000.0
2009-10-07 16:48:00,1.5896,1.58975,1.58915,1.5892,331900000.0
2009-10-07 16:49:00,1.58925,1.5893,1.589,1.5892,453400000.0
2009-10-07 16:50:00,1.5892,1.58925,1.58895,1.589,337500002.0
2009-10-07 16:51:00,1.589,1.58935,1.5889,1.58935,454000000.0
2009-10-07 16:52:00,1.58935,1.5894,1.5892,1.5893,411000000.0
2009-10-07 16:53:00,1.58935,1.58965,1.58935,1.5895,256400000.0
2009-10-07 16:54:00,1.58955,1.58985,1.5895,1.58975,611300001.0
2009-10-07 16:55:00,1.5898,1.59005,1.5897,1.59,695600001.0
2009-10-07 16:56:00,1.59,1.59035,1.58995,1.5903,333299999.0
2009-10-07 16:57:00,1.59025,1.59045,1.5902,1.5903,273600000.0
2009-10-07 16:58:00,1.5903,1.5909,1.59025,1.5909,420900000.0
2009-10-07 16:59:00,1.5909,1.59135,1.59045,1.59125,1070999995.0
2009-10-07 17:00:00,1.59125,1.59125,1.59085,1.591,502800000.0
2009-10-07 17:01:00,1.59105,1.59145,1.591,1.59125,538200000.0
2009-10-07 17:02:00,1.59125,1.5913,1.59105,1.5911,275900000.0
2009-10-07 17:03:00,1.5911,1.5915,1.5911,1.5912,552400000.0
2009-10-07 17:04:00,1.5912,1.5918,1.59115,1.59135,610700001.0
2009-10-07 17:05:00,1.59135,1.5917,1.5913,1.5914,385499999.0
2009-10-07 17:06:00,1.5914,1.59165,1.59135,1.59155,449900000.0
2009-10-07 17:07:00,1.59155,1.59165,1.5913,1.5913,495300001.0
2009-10-07 17:08:00,1.5912,1.5917,1.59115,1.59155,391500000.0
2009-10-07 17:09:00,1.59155,1.5917,1.5914,1.5915,424600000.0
2009-10-07 17:10:00,1.5915,1.59155,1.59115,1.59115,328900000.0
2009-10-07 17:11:00,1.59115,1.59115,1.59045,1.5907,737600000.0
2009-10-07 17:12:00,1.5907,1.591,1.5906,1.591,416100000.0
2009-10-07 17:13:00,1.59095,1.5911,1.59075,1.591,286700000.0
2009-10-07 17:14:00,1.591,1.59105,1.59075,1.59075,268900000.0
2009-10-07 17:15:00,1.5907,1.59075,1.59055,1.59075,470100000.0
2009-10-07 17:16:00,1.59085,1.59105,1.59065,1.5907,334200000.0
2009-10-07 17:17:00,1.5907,1.5908,1.59065,1.5908,381000001.0
2009-10-07 17:18:00,1.59085,1.59085,1.59045,1.5907,327200000.0
2009-10-07 17:19:00,1.5907,1.5908,1.5906,1.5906,413500000.0
2009-10-07 17:20:00,1.5906,1.5907,1.5903,1.5903,275600000.0
2009-10-07 17:21:00,1.5903,1.5907,1.5902,1.5907,361800000.0
2009-10-07 17:22:00,1.5907,1.5907,1.5902,1.59045,281700000.0
2009-10-07 17:23:00,1.5905,1.5908,1.59045,1.5906,401200000.0
2009-10-07 17:24:00,1.5906,1.59095,1.5906,1.5909,279800000.0
2009-10-07 17:25:00,1.5909,1.59125,1.59085,1.5911,285000000.0
2009-10-07 17:26:00,1.5911,1.59135,1.5911,1.5913,107000000.0
2009-10-07 17:27:00,1.5913,1.5914,1.591,1.591,263699999.0
2009-10-07 17:28:00,1.591,1.5912,1.5909,1.59115,201100000.0
2009-10-07 17:29:00,1.59115,1.59145,1.59095,1.5913,326800001.0
2009-10-07 17:30:00,1.5913,1.5915,1.59105,1.59145,312400000.0
2009-10-07 17:31:00,1.59145,1.5915,1.5913,1.5914,347900000.0
2009-10-07 17:32:00,1.5914,1.5914,1.591,1.5912,502300000.0
2009-10-07 17:33:00,1.5912,1.59155,1.5911,1.5914,403900000.0
2009-10-07 17:34:00,1.5914,1.5914,1.59105,1.5911,210800000.0
2009-10-07 17:35:00,1.591,1.59105,1.5907,1.5907,366600000.0
2009-10-07 17:36:00,1.59075,1.59075,1.59045,1.59055,135600000.0
2009-10-07 17:37:00,1.59055,1.5907,1.59025,1.5907,396800000.0
2009-10-07 17:38:00,1.59065,1.59095,1.59035,1.5909,460099999.0
2009-10-07 17:39:00,1.5909,1.5909,1.59055,1.5906,232600000.0
2009-10-07 17:40:00,1.5906,1.5906,1.59025,1.59035,180500000.0
2009-10-07 17:41:00,1.59035,1.59065,1.5903,1.5904,127100000.0
2009-10-07 17:42:00,1.5904,1.59105,1.5904,1.59105,280900000.0
2009-10-07 17:43:00,1.59105,1.59125,1.59075,1.59075,483900000.0
2009-10-07 17:44:00,1.5907,1.5908,1.5904,1.5908,355400000.0
2009-10-07 17:45:00,1.5908,1.5909,1.59055,1.59075,388600000.0
2009-10-07 17:46:00,1.5908,1.5908,1.5903,1.5903,160800000.0
2009-10-07 17:47:00,1.5903,1.59035,1.58985,1.58985,394200000.0
2009-10-07 17:48:00,1.58985,1.5905,1.5895,1.59035,352000000.0
2009-10-07 17:49:00,1.5903,1.5903,1.59,1.59,390900000.0
2009-10-07 17:50:00,1.59,1.5905,1.59,1.59045,434200000.0
2009-10-07 17:51:00,1.59045,1.5905,1.59015,1.5903,289100000.0
2009-10-07 17:52:00,1.59035,1.5907,1.59035,1.5907,182000000.0
2009-10-07 17:53:00,1.5907,1.5907,1.5905,1.59055,180799999.0
2009-10-07 17:54:00,1.59055,1.59055,1.5898,1.5898,341899999.0
2009-10-07 17:55:00,1.5898,1.58995,1.58955,1.58985,448099999.0
2009-10-07 17:56:00,1.58985,1.58985,1.58955,1.58965,291500000.0
2009-10-07 17:57:00,1.58965,1.5898,1.58945,1.58955,398300000.0
2009-10-07 17:58:00,1.58955,1.5897,1.5894,1.58955,461100000.0
2009-10-07 17:59:00,1.5895,1.5899,1.5892,1.58965,443000000.0
2009-10-07 18:00:00,1.58965,1.58995,1.5894,1.58975,325500000.0
2009-10-07 18:01:00,1.58975,1.59015,1.5897,1.59015,373300000.0
2009-10-07 18:02:00,1.5901,1.59035,1.59,1.59025,302300001.0
2009-10-07 18:03:00,1.59025,1.5904,1.5902,1.59035,271600000.0
2009-10-07 18:04:00,1.59035,1.5905,1.59015,1.59025,237500000.0
2009-10-07 18:05:00,1.59025,1.59085,1.59025,1.59085,339300000.0
2009-10-07 18:06:00,1.59085,1.59085,1.5903,1.59065,391500000.0
2009-10-07 18:07:00,1.59065,1.59085,1.59065,1.59085,143800000.0
2009-10-07 18:08:00,1.5908,1.5909,1.59065,1.59065,220800000.0
2009-10-07 18:09:00,1.59065,1.59085,1.5906,1.5906,126800000.0
2009-10-07 18:10:00,1.5906,1.5906,1.5901,1.5902,189000000.0
2009-10-07 18:11:00,1.5902,1.59045,1.5901,1.59025,152000000.0
2009-10-07 18:12:00,1.59025,1.59075,1.59025,1.5907,666600001.0
2009-10-07 18:13:00,1.5907,1.5907,1.59035,1.59045,231200001.0
2009-10-07 18:14:00,1.59045,1.59085,1.59045,1.59075,407100000.0
2009-10-07 18:15:00,1.5908,1.59165,1.5908,1.59155,407600000.0
2009-10-07 18:16:00,1.59155,1.5917,1.5914,1.5915,317600000.0
2009-10-07 18:17:00,1.5915,1.59165,1.5912,1.59125,272900000.0
2009-10-07 18:18:00,1.5912,1.5914,1.5911,1.5914,224800002.0
2009-10-07 18:19:00,1.5914,1.5915,1.59115,1.59125,189500000.0
2009-10-07 18:20:00,1.59125,1.5913,1.59115,1.5912,189900000.0
2009-10-07 18:21:00,1.5912,1.5913,1.59105,1.59125,281700000.0
2009-10-07 18:22:00,1.59125,1.59135,1.59095,1.59105,252100000.0
2009-10-07 18:23:00,1.5911,1.5911,1.5909,1.591,270700000.0
2009-10-07 18:24:00,1.591,1.59145,1.591,1.5913,237000000.0
2009-10-07 18:25:00,1.5913,1.59145,1.5911,1.5911,209400000.0
2009-10-07 18:26:00,1.5911,1.59115,1.5911,1.59115,73800000.0
2009-10-07 18:27:00,1.59115,1.59115,1.5907,1.5907,182300000.0
2009-10-07 18:28:00,1.5907,1.5907,1.5904,1.5905,198480000.0
2009-10-07 18:29:00,1.59055,1.591,1.59055,1.591,325199998.0
2009-10-07 18:30:00,1.59105,1.59105,1.5905,1.5905,259500000.0
2009-10-07 18:31:00,1.5905,1.59095,1.5905,1.5909,176600000.0
2009-10-07 18:32:00,1.5909,1.591,1.59075,1.591,204500000.0
2009-10-07 18:33:00,1.591,1.591,1.59065,1.59065,150700000.0
2009-10-07 18:34:00,1.59065,1.591,1.5906,1.59095,144200000.0
2009-10-07 18:35:00,1.59095,1.5912,1.59085,1.59115,114800000.0
2009-10-07 18:36:00,1.59115,1.59125,1.5909,1.5909,187000000.0
2009-10-07 18:37:00,1.5909,1.5909,1.5905,1.5905,181500000.0
2009-10-07 18:38:00,1.5905,1.5906,1.5905,1.59055,100400000.0
2009-10-07 18:39:00,1.5905,1.5905,1.5898,1.59,308200000.0
2009-10-07 18:40:00,1.59005,1.5904,1.59005,1.5903,335200000.0
2009-10-07 18:41:00,1.5903,1.5903,1.5901,1.5903,284200000.0
2009-10-07 18:42:00,1.5903,1.5907,1.59025,1.59065,278149998.0
2009-10-07 18:43:00,1.59065,1.59085,1.59065,1.5908,89500000.0
2009-10-07 18:44:00,1.5908,1.5908,1.5906,1.5907,108800000.0
2009-10-07 18:45:00,1.59075,1.59075,1.5906,1.5906,49800000.0
2009-10-07 18:46:00,1.5906,1.5906,1.59005,1.59005,197500000.0
2009-10-07 18:47:00,1.59005,1.59025,1.59005,1.59005,147100000.0
2009-10-07 18:48:00,1.59,1.5902,1.59,1.5902,161200000.0
2009-10-07 18:49:00,1.5902,1.59035,1.5902,1.5903,227800000.0
2009-10-07 18:50:00,1.5903,1.5904,1.5902,1.5904,107300000.0
2009-10-07 18:51:00,1.5904,1.5906,1.5903,1.5906,175000000.0
2009-10-07 18:52:00,1.5906,1.5906,1.5905,1.5905,160700000.0
2009-10-07 18:53:00,1.59035,1.59045,1.59035,1.59045,86900000.0
2009-10-07 18:54:00,1.59045,1.5905,1.59045,1.5905,85000000.0
2009-10-07 18:55:00,1.5905,1.5905,1.5902,1.5902,31200000.0
2009-10-07 18:56:00,1.59025,1.59045,1.59025,1.59045,58600000.0
2009-10-07 18:57:00,1.59045,1.59045,1.59025,1.59025,81000000.0
2009-10-07 18:58:00,1.59025,1.59045,1.5902,1.5903,172700000.0
2009-10-07 18:59:00,1.5903,1.5907,1.59025,1.59035,230800000.0
2009-10-07 19:00:00,1.59035,1.5904,1.5902,1.5903,145900000.0
2009-10-07 19:01:00,1.5903,1.59035,1.59015,1.59015,101900000.0
2009-10-07 19:02:00,1.5902,1.59065,1.5902,1.59065,156700000.0
2009-10-07 19:03:00,1.5906,1.59105,1.5906,1.59105,367300000.0
2009-10-07 19:04:00,1.59105,1.5913,1.59105,1.59125,174400000.0
2009-10-07 19:05:00,1.5913,1.59135,1.5912,1.59135,115200000.0
2009-10-07 19:06:00,1.59135,1.5915,1.59125,1.59125,118400000.0
2009-10-07 19:07:00,1.5912,1.59165,1.59115,1.59165,129600000.0
2009-10-07 19:08:00,1.59165,1.5917,1.5913,1.59145,212400000.0
2009-10-07 19:09:00,1.59145,1.59145,1.59105,1.59105,191400000.0
2009-10-07 19:10:00,1.5912,1.59125,1.5909,1.5909,136700002.0
2009-10-07 19:11:00,1.5909,1.591,1.59085,1.59085,87600000.0
2009-10-07 19:12:00,1.59085,1.59095,1.5908,1.59085,100200000.0
2009-10-07 19:13:00,1.59085,1.5912,1.59085,1.591,183000000.0
2009-10-07 19:14:00,1.591,1.591,1.59095,1.59095,21400000.0
2009-10-07 19:15:00,1.59095,1.59115,1.59095,1.59115,99100000.0
2009-10-07 19:16:00,1.5911,1.5913,1.59105,1.5913,94000000.0
2009-10-07 19:17:00,1.5913,1.5914,1.5913,1.5913,44500000.0
2009-10-07 19:18:00,1.5913,1.59155,1.59115,1.59155,156400000.0
2009-10-07 19:19:00,1.59155,1.59195,1.59155,1.59165,327900000.0
2009-10-07 19:20:00,1.59165,1.5919,1.59165,1.5919,250000000.0
2009-10-07 19:21:00,1.5919,1.59195,1.59165,1.59165,235700002.0
2009-10-07 19:22:00,1.59165,1.59175,1.59155,1.59155,114300000.0
2009-10-07 19:23:00,1.5915,1.5915,1.59125,1.59135,216300001.0
2009-10-07 19:24:00,1.59135,1.5916,1.59135,1.59145,162500000.0
2009-10-07 19:25:00,1.59145,1.5917,1.59145,1.59155,156500000.0
2009-10-07 19:26:00,1.59155,1.59155,1.59135,1.5914,84100000.0
2009-10-07 19:27:00,1.59135,1.59155,1.59135,1.5915,60900000.0
2009-10-07 19:28:00,1.59165,1.5917,1.5916,1.59165,75900000.0
2009-10-07 19:29:00,1.59165,1.59175,1.59155,1.5917,128200000.0
2009-10-07 19:30:00,1.5917,1.59175,1.59165,1.5917,89900000.0
2009-10-07 19:31:00,1.59165,1.5923,1.59165,1.59215,265100000.0
2009-10-07 19:32:00,1.59215,1.59265,1.5921,1.5926,286800000.0
2009-10-07 19:33:00,1.5926,1.5928,1.5926,1.5927,346299999.0
2009-10-07 19:34:00,1.59275,1.5938,1.59275,1.5938,442899999.0
2009-10-07 19:35:00,1.59375,1.59425,1.59365,1.59425,247100000.0
2009-10-07 19:36:00,1.59425,1.59565,1.59415,1.59565,506899999.0
2009-10-07 19:37:00,1.5956,1.5957,1.5952,1.5952,415500000.0
2009-10-07 19:38:00,1.5952,1.59565,1.5952,1.59525,360800000.0
2009-10-07 19:39:00,1.59525,1.59555,1.5952,1.5953,166600000.0
2009-10-07 19:40:00,1.5953,1.5956,1.5953,1.5956,406100001.0
2009-10-07 19:41:00,1.59565,1.59645,1.5956,1.59645,652500003.0
2009-10-07 19:42:00,1.59635,1.59665,1.5961,1.59665,419400000.0
2009-10-07 19:43:00,1.5967,1.5971,1.5964,1.5964,425100000.0
2009-10-07 19:44:00,1.59645,1.59645,1.5958,1.5958,291200000.0
2009-10-07 19:45:00,1.5958,1.5958,1.5951,1.5951,395200000.0
2009-10-07 19:46:00,1.5951,1.59535,1.59475,1.5948,230600000.0
2009-10-07 19:47:00,1.59485,1.5952,1.5948,1.59515,117800000.0
2009-10-07 19:48:00,1.59515,1.5952,1.59495,1.595,141000000.0
2009-10-07 19:49:00,1.59495,1.59495,1.5944,1.5946,182200000.0
2009-10-07 19:50:00,1.5946,1.59485,1.5946,1.59465,235400000.0
2009-10-07 19:51:00,1.59465,1.59495,1.59465,1.5947,270500000.0
2009-10-07 19:52:00,1.5947,1.59475,1.59445,1.5947,189700000.0
2009-10-07 19:53:00,1.5947,1.5947,1.59405,1.59425,351100000.0
2009-10-07 19:54:00,1.5942,1.5945,1.5942,1.5945,148100000.0
2009-10-07 19:55:00,1.59455,1.59465,1.59445,1.5945,195800000.0
2009-10-07 19:56:00,1.5945,1.59455,1.5945,1.59455,254000000.0
2009-10-07 19:57:00,1.59455,1.59465,1.59445,1.59445,133900000.0
2009-10-07 19:58:00,1.59445,1.5948,1.59445,1.5948,164000000.0
2009-10-07 19:59:00,1.5948,1.5954,1.59465,1.5954,333600000.0
2009-10-07 20:00:00,1.5953,1.5958,1.59515,1.59575,289800000.0
2009-10-07 20:01:00,1.59575,1.59575,1.5953,1.5953,179800000.0
2009-10-07 20:02:00,1.5953,1.59535,1.59495,1.59505,188100000.0
2009-10-07 20:03:00,1.59505,1.59505,1.5946,1.5948,223000000.0
2009-10-07 20:04:00,1.5948,1.59545,1.59465,1.5954,347600001.0
2009-10-07 20:05:00,1.5954,1.5955,1.5952,1.5953,258900000.0
2009-10-07 20:06:00,1.5953,1.59545,1.595,1.595,108600000.0
2009-10-07 20:07:00,1.595,1.59525,1.5948,1.5952,224700000.0
2009-10-07 20:08:00,1.5952,1.5952,1.59495,1.5951,371799999.0
2009-10-07 20:09:00,1.5951,1.5953,1.5951,1.5953,167300000.0
2009-10-07 20:10:00,1.5953,1.59585,1.5953,1.5957,166500000.0
2009-10-07 20:11:00,1.5957,1.5957,1.5948,1.59485,225600000.0
2009-10-07 20:12:00,1.59485,1.59505,1.5941,1.5941,259900000.0
2009-10-07 20:13:00,1.5941,1.59435,1.59405,1.59405,218500000.0
2009-10-07 20:14:00,1.594,1.5941,1.59365,1.5938,320100000.0
2009-10-07 20:15:00,1.5938,1.5939,1.5936,1.59365,136400000.0
2009-10-07 20:16:00,1.5936,1.5939,1.5936,1.5937,71600000.0
2009-10-07 20:17:00,1.59365,1.5938,1.59365,1.5938,80500000.0
2009-10-07 20:18:00,1.5938,1.594,1.5937,1.5938,170880000.0
2009-10-07 20:19:00,1.5938,1.59395,1.5938,1.5938,295220000.0
2009-10-07 20:20:00,1.5938,1.5939,1.5938,1.5939,104740000.0
2009-10-07 20:21:00,1.5939,1.5939,1.59355,1.59355,236400000.0
2009-10-07 20:22:00,1.5936,1.5936,1.59325,1.59345,214900000.0
2009-10-07 20:23:00,1.59345,1.59345,1.5932,1.5932,115900000.0
2009-10-07 20:24:00,1.59325,1.5933,1.5931,1.5931,133400000.0
2009-10-07 20:25:00,1.5931,1.59355,1.5931,1.59345,129300000.0
2009-10-07 20:26:00,1.5935,1.59375,1.59345,1.59365,77800000.0
2009-10-07 20:27:00,1.59365,1.59365,1.59335,1.5934,103700000.0
2009-10-07 20:28:00,1.59345,1.59395,1.59345,1.59395,109500000.0
2009-10-07 20:29:00,1.594,1.594,1.59365,1.5938,168900000.0
2009-10-07 20:30:00,1.59375,1.59395,1.5937,1.59395,112100000.0
2009-10-07 20:31:00,1.59395,1.594,1.59385,1.59385,37800000.0
2009-10-07 20:32:00,1.5939,1.59425,1.59385,1.5942,221500000.0
2009-10-07 20:33:00,1.5942,1.5942,1.5938,1.59395,127300000.0
2009-10-07 20:34:00,1.59395,1.594,1.59375,1.59395,236200000.0
2009-10-07 20:35:00,1.59395,1.594,1.59395,1.59395,166600000.0
2009-10-07 20:36:00,1.594,1.59405,1.59395,1.594,60600000.0
2009-10-07 20:37:00,1.594,1.5941,1.59395,1.5941,74000000.0
2009-10-07 20:38:00,1.5941,1.59445,1.5941,1.5943,228200000.0
2009-10-07 20:39:00,1.59425,1.59445,1.5942,1.5944,158600000.0
2009-10-07 20:40:00,1.5944,1.5944,1.5942,1.5942,81900000.0
2009-10-07 20:41:00,1.5942,1.5942,1.59395,1.59395,229000000.0
2009-10-07 20:42:00,1.59395,1.59405,1.5939,1.594,130400000.0
2009-10-07 20:43:00,1.594,1.594,1.5938,1.5938,160300000.0
2009-10-07 20:44:00,1.5938,1.59385,1.59365,1.5937,199500000.0
2009-10-07 20:45:00,1.59365,1.59365,1.59355,1.59365,103400000.0
2009-10-07 20:46:00,1.59365,1.5938,1.5936,1.5936,136400000.0
2009-10-07 20:47:00,1.5936,1.5938,1.59355,1.59375,324000000.0
2009-10-07 20:48:00,1.59375,1.59375,1.59355,1.59355,87200000.0
2009-10-07 20:49:00,1.59355,1.59365,1.5934,1.5934,102400000.0
2009-10-07 20:50:00,1.5934,1.5935,1.5932,1.5932,178900000.0
2009-10-07 20:51:00,1.5932,1.59365,1.5932,1.59365,159700000.0
2009-10-07 20:52:00,1.59365,1.59375,1.59365,1.5937,278600000.0
2009-10-07 20:53:00,1.59375,1.59385,1.5935,1.59355,148500000.0
2009-10-07 20:54:00,1.59355,1.59365,1.5935,1.5935,203100000.0
2009-10-07 20:55:00,1.5935,1.5937,1.5935,1.5937,155800000.0
2009-10-07 20:56:00,1.5937,1.59375,1.5937,1.59375,57400000.0
2009-10-07 20:57:00,1.59375,1.5939,1.59375,1.5939,125500000.0
2009-10-07 20:58:00,1.5939,1.59405,1.5939,1.5939,142400000.0
2009-10-07 20:59:00,1.5939,1.59395,1.59335,1.59355,206000000.0
2009-10-07 21:00:00,1.59355,1.5936,1.59335,1.5934,108900000.0
2009-10-07 21:01:00,1.5933,1.59335,1.5932,1.5933,172299999.0
2009-10-07 21:02:00,1.5933,1.5933,1.5931,1.5931,149600000.0
2009-10-07 21:03:00,1.59315,1.59325,1.59315,1.5932,133700000.0
2009-10-07 21:04:00,1.5932,1.5933,1.5932,1.59325,87500000.0
2009-10-07 21:05:00,1.59325,1.59325,1.5932,1.5932,103000000.0
2009-10-07 21:06:00,1.5932,1.5933,1.5932,1.5933,98300000.0
2009-10-07 21:07:00,1.5933,1.59335,1.5933,1.5933,11200000.0
2009-10-07 21:08:00,1.5933,1.5935,1.5933,1.5935,72200000.0
2009-10-07 21:09:00,1.5935,1.5936,1.5935,1.5936,42800000.0
2009-10-07 21:10:00,1.59355,1.59365,1.59355,1.5936,124600000.0
2009-10-07 21:11:00,1.5936,1.5938,1.5936,1.5937,118800000.0
2009-10-07 21:12:00,1.5937,1.5938,1.59365,1.59365,155300000.0
2009-10-07 21:13:00,1.59365,1.5937,1.5935,1.5935,188100000.0
2009-10-07 21:14:00,1.59355,1.5937,1.59355,1.5937,114800000.0
2009-10-07 21:15:00,1.5936,1.5936,1.5936,1.5936,52500000.0
2009-10-07 21:16:00,1.5936,1.5937,1.5935,1.5936,183300000.0
2009-10-07 21:17:00,1.59365,1.59375,1.59355,1.5937,95300000.0
2009-10-07 21:18:00,1.5937,1.5938,1.59365,1.59375,69100000.0
2009-10-07 21:19:00,1.59375,1.59385,1.59375,1.59385,93300000.0
2009-10-07 21:20:00,1.59385,1.59405,1.59385,1.5939,148200000.0
2009-10-07 21:21:00,1.5939,1.59395,1.5938,1.59395,227900000.0
2009-10-07 21:22:00,1.59395,1.5941,1.59385,1.5939,203300000.0
2009-10-07 21:23:00,1.5938,1.5938,1.59355,1.59365,211300000.0
2009-10-07 21:24:00,1.59365,1.59365,1.59365,1.59365,63700000.0
2009-10-07 21:25:00,1.59365,1.59385,1.59365,1.59375,184300000.0
2009-10-07 21:26:00,1.59375,1.594,1.5937,1.594,123299999.0
2009-10-07 21:27:00,1.594,1.59415,1.59395,1.59395,106200000.0
2009-10-07 21:28:00,1.59395,1.59405,1.5939,1.59395,230800000.0
2009-10-07 21:29:00,1.594,1.59405,1.59395,1.59405,97400000.0
2009-10-07 21:30:00,1.59405,1.5945,1.59405,1.59445,112300000.0
2009-10-07 21:31:00,1.5944,1.59495,1.5944,1.5949,271700000.0
2009-10-07 21:32:00,1.5949,1.5949,1.5948,1.59485,53100000.0
2009-10-07 21:33:00,1.59485,1.59485,1.5947,1.59485,164500000.0
2009-10-07 21:34:00,1.59485,1.59485,1.5948,1.59485,20500000.0
2009-10-07 21:35:00,1.59485,1.5951,1.59485,1.5951,241800000.0
2009-10-07 21:36:00,1.5951,1.59515,1.5946,1.59485,296400000.0
2009-10-07 21:37:00,1.59485,1.595,1.5948,1.59495,179700000.0
2009-10-07 21:38:00,1.59495,1.59525,1.59485,1.59525,234500000.0
2009-10-07 21:39:00,1.59525,1.59525,1.59475,1.59475,144300000.0
2009-10-07 21:40:00,1.59475,1.5948,1.59475,1.5948,146400000.0
2009-10-07 21:41:00,1.5948,1.59485,1.59475,1.59485,167300000.0
2009-10-07 21:42:00,1.59485,1.59485,1.5946,1.5947,153900000.0
2009-10-07 21:43:00,1.59475,1.5948,1.59455,1.59465,153900000.0
2009-10-07 21:44:00,1.59465,1.5947,1.59455,1.59455,52900000.0
2009-10-07 21:45:00,1.59455,1.59455,1.5945,1.5945,26500000.0
2009-10-07 21:46:00,1.5946,1.59485,1.5943,1.5943,177100000.0
2009-10-07 21:47:00,1.5943,1.5943,1.59415,1.59415,92400000.0
2009-10-07 21:48:00,1.5942,1.59425,1.5939,1.5942,145200000.0
2009-10-07 21:49:00,1.59415,1.5942,1.5941,1.59415,28600000.0
2009-10-07 21:50:00,1.59415,1.5945,1.5941,1.5945,222200000.0
2009-10-07 21:51:00,1.5945,1.5945,1.5942,1.59425,129000000.0
2009-10-07 21:52:00,1.59425,1.5947,1.59425,1.59455,164700000.0
2009-10-07 21:53:00,1.5946,1.59465,1.5945,1.59455,36500000.0
2009-10-07 21:54:00,1.59455,1.59455,1.59435,1.59435,64000000.0
2009-10-07 21:55:00,1.59435,1.59445,1.59435,1.59445,78000000.0
2009-10-07 21:56:00,1.59445,1.59455,1.5944,1.5945,61800000.0
2009-10-07 21:57:00,1.5945,1.59465,1.5944,1.59465,67600000.0
2009-10-07 21:58:00,1.59465,1.59485,1.59465,1.5948,44400000.0
2009-10-07 21:59:00,1.59475,1.59475,1.5947,1.5947,23200000.0
2009-10-07 22:00:00,1.5947,1.5947,1.5946,1.5946,103200000.0
2009-10-07 22:01:00,1.5946,1.5946,1.59455,1.59455,19600000.0
2009-10-07 22:02:00,1.59455,1.5946,1.59455,1.59455,84100000.0
2009-10-07 22:03:00,1.59455,1.59455,1.59455,1.59455,37600000.0
2009-10-07 22:04:00,1.5946,1.59475,1.59455,1.5946,48600000.0
2009-10-07 22:05:00,1.5946,1.595,1.5946,1.59475,107100000.0
2009-10-07 22:06:00,1.59475,1.59485,1.59475,1.5948,89600000.0
2009-10-07 22:07:00,1.59475,1.59475,1.5946,1.59465,44000000.0
2009-10-07 22:08:00,1.59465,1.59475,1.5946,1.59475,61200000.0
2009-10-07 22:09:00,1.5947,1.59475,1.59465,1.59465,115700000.0
2009-10-07 22:10:00,1.59465,1.5947,1.59455,1.5946,97700000.0
2009-10-07 22:11:00,1.59465,1.59475,1.5946,1.5947,187600000.0
2009-10-07 22:12:00,1.59465,1.59475,1.59465,1.59475,149700000.0
2009-10-07 22:13:00,1.59475,1.59475,1.5947,1.5947,6000000.0
2009-10-07 22:14:00,1.5947,1.5947,1.5946,1.5946,7400000.0
2009-10-07 22:15:00,1.5946,1.59465,1.5946,1.59465,7800000.0
2009-10-07 22:16:00,1.59465,1.5947,1.59465,1.59465,6000000.0
2009-10-07 22:17:00,1.5946,1.59465,1.59455,1.5946,35400000.0
2009-10-07 22:18:00,1.5946,1.59465,1.5945,1.59455,84000000.0
2009-10-07 22:19:00,1.59455,1.5946,1.59455,1.59455,53600000.0
2009-10-07 22:20:00,1.59455,1.5946,1.59455,1.59455,25000000.0
2009-10-07 22:21:00,1.59455,1.59455,1.5945,1.5945,25800000.0
2009-10-07 22:22:00,1.59455,1.5946,1.59455,1.59455,9800000.0
2009-10-07 22:23:00,1.59455,1.5947,1.59455,1.59465,48500000.0
2009-10-07 22:24:00,1.59465,1.59465,1.5946,1.5946,27000000.0
2009-10-07 22:25:00,1.5946,1.59465,1.5946,1.59465,16000000.0
2009-10-07 22:26:00,1.5946,1.5947,1.5945,1.5947,53700000.0
2009-10-07 22:27:00,1.59465,1.5947,1.5945,1.59455,42400000.0
2009-10-07 22:28:00,1.59455,1.59465,1.59455,1.5946,8000000.0
2009-10-07 22:29:00,1.5946,1.59465,1.59455,1.59465,23400000.0
2009-10-07 22:30:00,1.59465,1.59465,1.59465,1.59465,3000000.0
2009-10-07 22:31:00,1.5946,1.59505,1.5946,1.595,61800000.0
2009-10-07 22:32:00,1.595,1.595,1.5947,1.59495,91200000.0
2009-10-07 22:33:00,1.59495,1.59525,1.5949,1.59525,41400000.0
2009-10-07 22:34:00,1.59525,1.59525,1.595,1.59505,33000000.0
2009-10-07 22:35:00,1.59515,1.5952,1.595,1.59505,37000000.0
2009-10-07 22:36:00,1.59505,1.59545,1.59505,1.59545,39900000.0
2009-10-07 22:37:00,1.59545,1.59555,1.5953,1.59555,32200000.0
2009-10-07 22:38:00,1.5956,1.5956,1.59555,1.59555,11000000.0
2009-10-07 22:39:00,1.5955,1.5955,1.5954,1.5954,17800000.0
2009-10-07 22:40:00,1.5954,1.5954,1.5952,1.5953,28300000.0
2009-10-07 22:41:00,1.59535,1.59545,1.59535,1.59545,27000000.0
2009-10-07 22:42:00,1.59545,1.59545,1.5954,1.5954,35900000.0
2009-10-07 22:43:00,1.5954,1.596,1.5954,1.59595,142900000.0
2009-10-07 22:44:00,1.59595,1.59595,1.5957,1.5957,30900000.0
2009-10-07 22:45:00,1.5957,1.5958,1.59565,1.59575,35000000.0
2009-10-07 22:46:00,1.59575,1.59575,1.5957,1.59575,11000000.0
2009-10-07 22:47:00,1.59575,1.59575,1.5957,1.59575,3000000.0
2009-10-07 22:48:00,1.59575,1.59595,1.5956,1.59575,24600000.0
2009-10-07 22:49:00,1.59575,1.596,1.59565,1.59585,45100000.0
2009-10-07 22:50:00,1.59585,1.5959,1.59565,1.59585,19800000.0
2009-10-07 22:51:00,1.59585,1.59585,1.59585,1.59585,2000000.0
2009-10-07 22:52:00,1.59585,1.59585,1.59565,1.5957,42500000.0
2009-10-07 22:53:00,1.59565,1.5958,1.5955,1.5958,62400000.0
2009-10-07 22:54:00,1.5959,1.5961,1.5956,1.59575,32900000.0
2009-10-07 22:55:00,1.5958,1.59645,1.5958,1.59645,94700000.0
2009-10-07 22:56:00,1.59645,1.59685,1.59645,1.59685,130600000.0
2009-10-07 22:57:00,1.5968,1.59725,1.5968,1.5968,139400000.0
2009-10-07 22:58:00,1.5967,1.5967,1.5965,1.5965,20300000.0
2009-10-07 22:59:00,1.5965,1.5968,1.5965,1.5968,67900000.0
2009-10-07 23:00:00,1.5968,1.5968,1.59605,1.59615,34000000.0
2009-10-07 23:01:00,1.59615,1.5962,1.59605,1.5962,31700000.0
2009-10-07 23:02:00,1.59635,1.59635,1.5958,1.5961,8400000.0
2009-10-07 23:03:00,1.596,1.59615,1.596,1.5961,14600000.0
2009-10-07 23:04:00,1.59615,1.59615,1.59605,1.5961,10000000.0
2009-10-07 23:05:00,1.59605,1.59635,1.59565,1.59635,27600000.0
2009-10-07 23:06:00,1.59635,1.59635,1.5952,1.5956,37800000.0
2009-10-07 23:07:00,1.59565,1.59565,1.5956,1.5956,2000000.0
2009-10-07 23:08:00,1.5955,1.5956,1.5955,1.5955,3000000.0
2009-10-07 23:09:00,1.59555,1.5957,1.59545,1.59545,7000000.0
2009-10-07 23:10:00,1.59535,1.59555,1.59535,1.59555,12700000.0
2009-10-07 23:11:00,1.59545,1.59565,1.59535,1.5956,20300000.0
2009-10-07 23:12:00,1.5954,1.5954,1.59535,1.59535,5000000.0
2009-10-07 23:13:00,1.59545,1.5955,1.59545,1.59545,8800000.0
2009-10-07 23:14:00,1.5954,1.59565,1.5954,1.59565,7800000.0
2009-10-07 23:15:00,1.5955,1.5955,1.5955,1.5955,8100000.0
2009-10-07 23:16:00,1.59543,1.59546,1.59526,1.59546,26200000.0
2009-10-07 23:17:00,1.5955,1.59565,1.5955,1.59565,15800000.0
2009-10-07 23:18:00,1.59575,1.59605,1.59565,1.59575,36400000.0
2009-10-07 23:19:00,1.59575,1.59595,1.5957,1.59575,18300000.0
2009-10-07 23:20:00,1.59575,1.5958,1.59575,1.5958,8000000.0
2009-10-07 23:21:00,1.5958,1.59585,1.5958,1.5958,4000000.0
2009-10-07 23:22:00,1.5958,1.5958,1.59575,1.59575,5200000.0
2009-10-07 23:23:00,1.59557,1.59561,1.59533,1.59558,77300000.0
2009-10-07 23:24:00,1.59553,1.59574,1.59551,1.59567,167900000.0
2009-10-07 23:25:00,1.59585,1.596,1.59585,1.596,14700000.0
2009-10-07 23:26:00,1.596,1.5963,1.596,1.5963,6300000.0
2009-10-07 23:27:00,1.5963,1.5963,1.5963,1.5963,8000000.0
2009-10-07 23:28:00,1.5963,1.5963,1.5963,1.5963,10100000.0
2009-10-07 23:29:00,1.59616,1.59616,1.59593,1.59593,53600000.0
2009-10-07 23:30:00,1.596,1.596,1.596,1.596,21700000.0
2009-10-07 23:31:00,1.596,1.596,1.596,1.596,3300000.0
2009-10-07 23:32:00,1.596,1.596,1.59595,1.59595,9800000.0
2009-10-07 23:33:00,1.59595,1.59605,1.59595,1.59605,5900000.0
2009-10-07 23:34:00,1.59605,1.59605,1.596,1.596,14500000.0
2009-10-07 23:35:00,1.596,1.596,1.596,1.596,6500000.0
2009-10-07 23:36:00,1.596,1.596,1.596,1.596,16000000.0
2009-10-07 23:37:00,1.596,1.596,1.596,1.596,54400000.0
2009-10-07 23:38:00,1.596,1.596,1.596,1.596,12800000.0
2009-10-07 23:39:00,1.596,1.5963,1.596,1.5963,26500000.0
2009-10-07 23:40:00,1.5963,1.5963,1.59615,1.59625,4000000.0
2009-10-07 23:41:00,1.59625,1.59625,1.59605,1.5961,25700000.0
2009-10-07 23:42:00,1.5961,1.5961,1.596,1.596,8400000.0
2009-10-07 23:43:00,1.59605,1.5961,1.59605,1.5961,9300000.0
2009-10-07 23:44:00,1.596,1.596,1.596,1.596,3200000.0
2009-10-07 23:45:00,1.596,1.596,1.596,1.596,6400000.0
2009-10-07 23:46:00,1.596,1.596,1.596,1.596,22400000.0
2009-10-07 23:47:00,1.596,1.596,1.596,1.596,64000000.0
2009-10-07 23:48:00,1.596,1.596,1.596,1.596,12800000.0
2009-10-07 23:49:00,1.59605,1.59615,1.59605,1.59615,6900000.0
2009-10-07 23:50:00,1.5963,1.59635,1.59625,1.59635,11200000.0
2009-10-07 23:51:00,1.5962,1.59635,1.5961,1.59615,42800000.0
2009-10-07 23:52:00,1.59615,1.59615,1.59615,1.59615,9100000.0
2009-10-07 23:53:00,1.59615,1.59615,1.5959,1.5959,35900000.0
2009-10-07 23:54:00,1.5959,1.596,1.59575,1.59575,36800000.0
2009-10-07 23:55:00,1.59575,1.5958,1.59575,1.59575,8700000.0
2009-10-07 23:56:00,1.59575,1.5958,1.59575,1.5958,8900000.0
2009-10-07 23:57:00,1.5958,1.5961,1.5957,1.59605,63630000.0
2009-10-07 23:58:00,1.59595,1.59615,1.59595,1.59615,21460000.0
2009-10-07 23:59:00,1.59615,1.5966,1.5955,1.5956,88000000.0
2009-10-08 00:00:00,1.5956,1.5957,1.59545,1.5955,38300000.0
2009-10-08 00:01:00,1.5956,1.5956,1.59555,1.5956,9000000.0
2009-10-08 00:02:00,1.5956,1.5956,1.5956,1.5956,3000000.0
2009-10-08 00:03:00,1.5956,1.5956,1.5955,1.5955,7500000.0
2009-10-08 00:04:00,1.59555,1.59555,1.59555,1.59555,1000000.0
2009-10-08 00:05:00,1.59555,1.59555,1.5954,1.5954,13000000.0
2009-10-08 00:06:00,1.59545,1.59565,1.59545,1.5956,13860000.0
2009-10-08 00:07:00,1.5956,1.5956,1.59555,1.59555,6000000.0
2009-10-08 00:08:00,1.59555,1.59555,1.5953,1.5954,13500000.0
2009-10-08 00:09:00,1.5955,1.5955,1.5953,1.5953,5000000.0
2009-10-08 00:10:00,1.59535,1.5954,1.5953,1.5954,13400000.0
2009-10-08 00:11:00,1.5954,1.5954,1.5954,1.5954,10600000.0
2009-10-08 00:12:00,1.5954,1.59555,1.5954,1.59555,54400000.0
2009-10-08 00:13:00,1.5951,1.59541,1.59502,1.59541,62600000.0
2009-10-08 00:14:00,1.5955,1.59555,1.5955,1.59555,5200000.0
2009-10-08 00:15:00,1.5955,1.5955,1.5955,1.5955,2000000.0
2009-10-08 00:16:00,1.59555,1.59555,1.59555,1.59555,2000000.0
2009-10-08 00:17:00,1.59555,1.59555,1.59545,1.59555,6000000.0
2009-10-08 00:18:00,1.59555,1.5956,1.5954,1.5954,8800000.0
2009-10-08 00:19:00,1.5953,1.59534,1.59514,1.5952,69900000.0
2009-10-08 00:20:00,1.59555,1.59555,1.5953,1.5954,27900000.0
2009-10-08 00:21:00,1.59522,1.59522,1.59495,1.59522,34200000.0
2009-10-08 00:22:00,1.59525,1.59525,1.59525,1.59525,2000000.0
2009-10-08 00:23:00,1.59525,1.59525,1.5952,1.5952,7400000.0
2009-10-08 00:24:00,1.59525,1.59525,1.59525,1.59525,4000000.0
2009-10-08 00:25:00,1.5953,1.5954,1.5953,1.5954,3000000.0
2009-10-08 00:26:00,1.5954,1.5954,1.5953,1.5953,20200000.0
2009-10-08 00:27:00,1.5953,1.5953,1.59525,1.59525,2000000.0
2009-10-08 00:28:00,1.59515,1.5952,1.5951,1.5951,40000000.0
2009-10-08 00:29:00,1.5951,1.5951,1.5951,1.5951,2000000.0
2009-10-08 00:30:00,1.5951,1.5951,1.59495,1.5951,17700000.0
2009-10-08 00:31:00,1.5951,1.5951,1.59485,1.59495,22000000.0
2009-10-08 00:32:00,1.595,1.595,1.595,1.595,13000000.0
2009-10-08 00:33:00,1.595,1.59515,1.59485,1.59515,54700000.0
2009-10-08 00:34:00,1.5952,1.59525,1.5951,1.59525,27100000.0
2009-10-08 00:35:00,1.59525,1.5954,1.59525,1.5954,16000000.0
2009-10-08 00:36:00,1.5954,1.5954,1.5954,1.5954,9000000.0
2009-10-08 00:37:00,1.5954,1.5954,1.59525,1.59525,16000000.0
2009-10-08 00:38:00,1.5953,1.5953,1.59525,1.59525,18500000.0
2009-10-08 00:39:00,1.59525,1.59525,1.5951,1.5952,38500000.0
2009-10-08 00:40:00,1.5952,1.5952,1.59515,1.5952,15200000.0
2009-10-08 00:41:00,1.5952,1.59555,1.5952,1.59555,34400000.0
2009-10-08 00:42:00,1.59555,1.59555,1.5955,1.5955,9500000.0
2009-10-08 00:43:00,1.5955,1.5955,1.5955,1.5955,23600000.0
2009-10-08 00:44:00,1.5955,1.59555,1.5955,1.59555,59000000.0
2009-10-08 00:45:00,1.59555,1.59555,1.59555,1.59555,25500000.0
2009-10-08 00:46:00,1.59555,1.59555,1.59545,1.59555,12100000.0
2009-10-08 00:47:00,1.59555,1.59555,1.59555,1.59555,10000000.0
2009-10-08 00:48:00,1.59555,1.59565,1.5955,1.5956,27500000.0
2009-10-08 00:49:00,1.5956,1.5956,1.59555,1.59555,5400000.0
2009-10-08 00:50:00,1.59555,1.59555,1.59555,1.59555,7200000.0
2009-10-08 00:51:00,1.5956,1.5957,1.5956,1.59565,34000000.0
2009-10-08 00:52:00,1.59565,1.59565,1.5956,1.5956,4000000.0
2009-10-08 00:53:00,1.5956,1.5956,1.59525,1.59545,20300000.0
2009-10-08 00:54:00,1.59525,1.5955,1.59525,1.5955,13300000.0
2009-10-08 00:55:00,1.5955,1.5955,1.5951,1.5951,42000000.0
2009-10-08 00:56:00,1.5951,1.5951,1.59505,1.5951,26700000.0
2009-10-08 00:57:00,1.59495,1.59518,1.59495,1.59518,64200000.0
2009-10-08 00:58:00,1.5951,1.5951,1.59505,1.59505,17600000.0
2009-10-08 00:59:00,1.59505,1.59505,1.595,1.595,10000000.0
2009-10-08 01:00:00,1.595,1.595,1.595,1.595,54400000.0
2009-10-08 01:01:00,1.595,1.5953,1.595,1.59525,110300000.0
2009-10-08 01:02:00,1.5953,1.59535,1.5953,1.59535,8100000.0
2009-10-08 01:03:00,1.59535,1.59555,1.59535,1.59555,92800000.0
2009-10-08 01:04:00,1.59555,1.5957,1.59555,1.5956,105400000.0
2009-10-08 01:05:00,1.5957,1.59595,1.5956,1.59595,65700000.0
2009-10-08 01:06:00,1.59595,1.59625,1.59585,1.59625,57100000.0
2009-10-08 01:07:00,1.59615,1.59645,1.59615,1.59625,101400000.0
2009-10-08 01:08:00,1.59625,1.59625,1.5962,1.5962,27000000.0
2009-10-08 01:09:00,1.5962,1.59625,1.5962,1.59625,7800000.0
2009-10-08 01:10:00,1.59625,1.59625,1.59625,1.59625,4800000.0
2009-10-08 01:11:00,1.59625,1.59625,1.59625,1.59625,4800000.0
2009-10-08 01:12:00,1.59625,1.59625,1.59615,1.59615,18900000.0
2009-10-08 01:13:00,1.59615,1.59615,1.596,1.59605,106200000.0
2009-10-08 01:14:00,1.5959,1.59605,1.5959,1.596,59000000.0
2009-10-08 01:15:00,1.596,1.596,1.5959,1.596,74700000.0
2009-10-08 01:16:00,1.596,1.596,1.596,1.596,9600000.0
2009-10-08 01:17:00,1.596,1.59625,1.596,1.59625,107000000.0
2009-10-08 01:18:00,1.59625,1.5963,1.5962,1.5962,48600000.0
2009-10-08 01:19:00,1.5962,1.5962,1.5962,1.5962,34900000.0
2009-10-08 01:20:00,1.5963,1.5965,1.5962,1.59625,168900000.0
2009-10-08 01:21:00,1.59625,1.59625,1.5962,1.5962,66300000.0
2009-10-08 01:22:00,1.5962,1.59675,1.59615,1.59675,261400000.0
2009-10-08 01:23:00,1.59665,1.59685,1.59665,1.5967,62200000.0
2009-10-08 01:24:00,1.5967,1.59705,1.5967,1.597,62200000.0
2009-10-08 01:25:00,1.597,1.597,1.59695,1.59695,10000000.0
2009-10-08 01:26:00,1.59695,1.59695,1.59665,1.5967,13400000.0
2009-10-08 01:27:00,1.5967,1.59695,1.5967,1.59675,61500000.0
2009-10-08 01:28:00,1.5968,1.59695,1.5968,1.5969,17200000.0
2009-10-08 01:29:00,1.59695,1.5976,1.59675,1.5975,157600000.0
2009-10-08 01:30:00,1.5975,1.59755,1.5974,1.59745,70900000.0
2009-10-08 01:31:00,1.59745,1.59755,1.5973,1.59745,87400000.0
2009-10-08 01:32:00,1.59745,1.59745,1.59715,1.5972,88200000.0
2009-10-08 01:33:00,1.5972,1.5972,1.59695,1.59705,57700000.0
2009-10-08 01:34:00,1.59705,1.59705,1.5969,1.5969,22700000.0
2009-10-08 01:35:00,1.5969,1.59695,1.59685,1.5969,78500000.0
2009-10-08 01:36:00,1.59695,1.59695,1.5969,1.59695,36200000.0
2009-10-08 01:37:00,1.59695,1.59695,1.5969,1.5969,64600000.0
2009-10-08 01:38:00,1.5969,1.597,1.5969,1.597,132000000.0
2009-10-08 01:39:00,1.597,1.5971,1.59685,1.597,88700000.0
2009-10-08 01:40:00,1.59705,1.59705,1.59685,1.59695,58800000.0
2009-10-08 01:41:00,1.5969,1.59695,1.5968,1.5968,25100000.0
2009-10-08 01:42:00,1.5968,1.5968,1.59665,1.59665,19800000.0
2009-10-08 01:43:00,1.59665,1.59675,1.5965,1.59675,56600000.0
2009-10-08 01:44:00,1.59675,1.5968,1.5967,1.5968,28600000.0
2009-10-08 01:45:00,1.59675,1.5968,1.5967,1.59675,148300000.0
2009-10-08 01:46:00,1.59675,1.59685,1.59675,1.59685,22900000.0
2009-10-08 01:47:00,1.59685,1.59685,1.59665,1.59665,53200000.0
2009-10-08 01:48:00,1.59665,1.5967,1.59665,1.59665,44600000.0
2009-10-08 01:49:00,1.59665,1.59665,1.59645,1.5965,108500000.0
2009-10-08 01:50:00,1.5965,1.59655,1.5961,1.59615,124500000.0
2009-10-08 01:51:00,1.59615,1.59615,1.59575,1.59585,52900000.0
2009-10-08 01:52:00,1.59585,1.59605,1.59575,1.5958,136600000.0
2009-10-08 01:53:00,1.59575,1.59585,1.59575,1.59585,12200000.0
2009-10-08 01:54:00,1.59585,1.596,1.5957,1.59595,233100000.0
2009-10-08 01:55:00,1.59595,1.5962,1.59575,1.5961,105500000.0
2009-10-08 01:56:00,1.5961,1.59625,1.596,1.59625,42900000.0
2009-10-08 01:57:00,1.59635,1.59655,1.59635,1.59645,67400000.0
2009-10-08 01:58:00,1.59645,1.59645,1.59625,1.59625,18400000.0
2009-10-08 01:59:00,1.59625,1.59625,1.59615,1.59625,68500000.0
2009-10-08 02:00:00,1.59625,1.59645,1.59615,1.59625,144200000.0
2009-10-08 02:01:00,1.59625,1.59635,1.59625,1.59635,47000000.0
2009-10-08 02:02:00,1.59635,1.59645,1.59635,1.59645,11200000.0
2009-10-08 02:03:00,1.59645,1.59645,1.59645,1.59645,15000000.0
2009-10-08 02:04:00,1.59645,1.5966,1.59645,1.59645,164900000.0
2009-10-08 02:05:00,1.59645,1.5965,1.59645,1.59645,53200000.0
2009-10-08 02:06:00,1.59645,1.59675,1.59645,1.59665,229700000.0
2009-10-08 02:07:00,1.59655,1.59675,1.59645,1.5967,144600000.0
2009-10-08 02:08:00,1.5967,1.5967,1.59645,1.59645,165700000.0
2009-10-08 02:09:00,1.59645,1.5965,1.5962,1.59635,153400000.0
2009-10-08 02:10:00,1.59635,1.59635,1.59585,1.596,236800000.0
2009-10-08 02:11:00,1.596,1.59625,1.596,1.59615,239900000.0
2009-10-08 02:12:00,1.59615,1.5962,1.59585,1.59585,53900000.0
2009-10-08 02:13:00,1.59585,1.59585,1.59585,1.59585,34500000.0
2009-10-08 02:14:00,1.59585,1.5961,1.59575,1.5961,117000000.0
2009-10-08 02:15:00,1.5961,1.59625,1.59605,1.5962,82200000.0
2009-10-08 02:16:00,1.5962,1.59655,1.5962,1.5963,100800000.0
2009-10-08 02:17:00,1.5963,1.5963,1.5961,1.59615,57700000.0
2009-10-08 02:18:00,1.59615,1.5964,1.59615,1.5964,23400000.0
2009-10-08 02:19:00,1.59635,1.59635,1.59635,1.59635,20800000.0
2009-10-08 02:20:00,1.59635,1.5965,1.59635,1.59645,54800000.0
2009-10-08 02:21:00,1.5964,1.5964,1.59595,1.59595,124700000.0
2009-10-08 02:22:00,1.596,1.59605,1.59575,1.59575,107800000.0
2009-10-08 02:23:00,1.59575,1.59585,1.59575,1.5958,34300000.0
2009-10-08 02:24:00,1.59575,1.5958,1.5957,1.5957,35400000.0
2009-10-08 02:25:00,1.5957,1.5957,1.59555,1.59555,23000000.0
2009-10-08 02:26:00,1.59565,1.59565,1.5951,1.5951,88300000.0
2009-10-08 02:27:00,1.5951,1.5957,1.5951,1.5956,114300000.0
2009-10-08 02:28:00,1.5956,1.59575,1.59545,1.59555,87400000.0
2009-10-08 02:29:00,1.59555,1.5957,1.59555,1.59555,98900000.0
2009-10-08 02:30:00,1.5956,1.59695,1.5956,1.5967,188400000.0
2009-10-08 02:31:00,1.59675,1.5969,1.59655,1.59685,163300000.0
2009-10-08 02:32:00,1.59685,1.59685,1.59665,1.59675,80700000.0
2009-10-08 02:33:00,1.5967,1.5967,1.596,1.596,60700000.0
2009-10-08 02:34:00,1.596,1.5963,1.5959,1.5963,140400000.0
2009-10-08 02:35:00,1.59635,1.59685,1.59635,1.59665,94500000.0
2009-10-08 02:36:00,1.5968,1.59685,1.59665,1.59685,42400000.0
2009-10-08 02:37:00,1.59685,1.59685,1.5966,1.5966,106100000.0
2009-10-08 02:38:00,1.5966,1.59765,1.5966,1.59765,129540000.0
2009-10-08 02:39:00,1.5978,1.59815,1.59775,1.5978,111100000.0
2009-10-08 02:40:00,1.59785,1.59875,1.59785,1.59855,199200000.0
2009-10-08 02:41:00,1.59855,1.59885,1.59845,1.59875,221400000.0
2009-10-08 02:42:00,1.59875,1.5989,1.59825,1.5989,146300000.0
2009-10-08 02:43:00,1.59895,1.59905,1.59875,1.59895,104300000.0
2009-10-08 02:44:00,1.59895,1.5992,1.59875,1.5992,178220000.0
2009-10-08 02:45:00,1.59915,1.6,1.59885,1.59975,264470000.0
2009-10-08 02:46:00,1.5997,1.60005,1.5994,1.5999,236330000.0
2009-10-08 02:47:00,1.5999,1.6004,1.5999,1.6002,317300000.0
2009-10-08 02:48:00,1.6002,1.60035,1.59965,1.5997,209400000.0
2009-10-08 02:49:00,1.5997,1.5998,1.59925,1.5993,305100000.0
2009-10-08 02:50:00,1.5994,1.59975,1.59935,1.59955,359700000.0
2009-10-08 02:51:00,1.5995,1.5995,1.59925,1.5993,81400000.0
2009-10-08 02:52:00,1.5994,1.59985,1.59925,1.59965,182800000.0
2009-10-08 02:53:00,1.59955,1.59955,1.5989,1.5989,70800000.0
2009-10-08 02:54:00,1.5989,1.5997,1.5989,1.5997,151900000.0
2009-10-08 02:55:00,1.59975,1.59975,1.5992,1.59945,185600000.0
2009-10-08 02:56:00,1.59945,1.59945,1.59885,1.5989,102300000.0
2009-10-08 02:57:00,1.599,1.59935,1.59895,1.5992,56300000.0
2009-10-08 02:58:00,1.5992,1.5992,1.5987,1.5987,50700000.0
2009-10-08 02:59:00,1.5988,1.59895,1.59815,1.59815,104800000.0
2009-10-08 03:00:00,1.59815,1.5986,1.59815,1.5986,63700000.0
2009-10-08 03:01:00,1.5986,1.59875,1.5986,1.59865,115000000.0
2009-10-08 03:02:00,1.59865,1.59915,1.59855,1.59915,74500000.0
2009-10-08 03:03:00,1.59905,1.5991,1.59885,1.59895,43400000.0
2009-10-08 03:04:00,1.59895,1.5995,1.59895,1.5992,97700000.0
2009-10-08 03:05:00,1.59925,1.59965,1.59925,1.59945,122600000.0
2009-10-08 03:06:00,1.5995,1.59955,1.5993,1.5993,95600000.0
2009-10-08 03:07:00,1.5993,1.5999,1.5993,1.5996,161600000.0
2009-10-08 03:08:00,1.5996,1.59965,1.5994,1.5996,91700000.0
2009-10-08 03:09:00,1.5996,1.5996,1.5995,1.59955,49100000.0
2009-10-08 03:10:00,1.59955,1.5998,1.59945,1.59965,104500000.0
2009-10-08 03:11:00,1.59965,1.5998,1.59955,1.5997,60800000.0
2009-10-08 03:12:00,1.59965,1.59965,1.59965,1.59965,1000000.0
2009-10-08 03:13:00,1.5996,1.5996,1.5994,1.5994,25800000.0
2009-10-08 03:14:00,1.5994,1.5995,1.5993,1.59935,80800000.0
2009-10-08 03:15:00,1.59935,1.5996,1.59935,1.59955,47900000.0
2009-10-08 03:16:00,1.59955,1.59965,1.59935,1.59935,100100000.0
2009-10-08 03:17:00,1.5994,1.59965,1.59935,1.59955,41300000.0
2009-10-08 03:18:00,1.59955,1.5998,1.59955,1.59975,91400000.0
2009-10-08 03:19:00,1.59965,1.59965,1.5992,1.59925,72400000.0
2009-10-08 03:20:00,1.5993,1.59945,1.59925,1.5994,66900000.0
2009-10-08 03:21:00,1.5994,1.6001,1.5994,1.6,93000000.0
2009-10-08 03:22:00,1.6,1.60015,1.5999,1.60015,46400000.0
2009-10-08 03:23:00,1.6001,1.6001,1.5994,1.5994,69600000.0
2009-10-08 03:24:00,1.5994,1.59955,1.59935,1.5995,52900000.0
2009-10-08 03:25:00,1.59955,1.59955,1.5994,1.5994,17400000.0
2009-10-08 03:26:00,1.5994,1.5995,1.59935,1.5995,28200000.0
2009-10-08 03:27:00,1.5995,1.5997,1.59945,1.59965,39500000.0
2009-10-08 03:28:00,1.59955,1.60015,1.59955,1.60005,121300000.0
2009-10-08 03:29:00,1.6001,1.6001,1.5994,1.5995,169000000.0
2009-10-08 03:30:00,1.59955,1.59965,1.59945,1.5996,96400000.0
2009-10-08 03:31:00,1.5996,1.5996,1.5992,1.5992,95000000.0
2009-10-08 03:32:00,1.59925,1.5994,1.59915,1.5993,58400000.0
2009-10-08 03:33:00,1.5993,1.5993,1.59915,1.59915,45400000.0
2009-10-08 03:34:00,1.59915,1.5995,1.599,1.5995,117000000.0
2009-10-08 03:35:00,1.59955,1.5996,1.59925,1.5993,134000000.0
2009-10-08 03:36:00,1.5993,1.59945,1.5993,1.59945,16000000.0
2009-10-08 03:37:00,1.5994,1.59965,1.5993,1.5993,52700000.0
2009-10-08 03:38:00,1.5993,1.59945,1.5993,1.59935,39300000.0
2009-10-08 03:39:00,1.5993,1.5993,1.5991,1.59915,41200000.0
2009-10-08 03:40:00,1.59915,1.59945,1.59915,1.59945,23700000.0
2009-10-08 03:41:00,1.59945,1.59945,1.59935,1.59935,15100000.0
2009-10-08 03:42:00,1.59909,1.59916,1.59892,1.59916,6200000.0
2009-10-08 03:43:00,1.59935,1.5995,1.59935,1.59945,26500000.0
2009-10-08 03:44:00,1.5994,1.59945,1.59935,1.59935,26100000.0
2009-10-08 03:45:00,1.5994,1.5994,1.5992,1.5992,36900000.0
2009-10-08 03:46:00,1.5992,1.59925,1.5992,1.5992,12500000.0
2009-10-08 03:47:00,1.5992,1.59935,1.5992,1.5992,32300000.0
2009-10-08 03:48:00,1.5992,1.5993,1.59915,1.59915,18900000.0
2009-10-08 03:49:00,1.5991,1.5992,1.59905,1.5992,33700000.0
2009-10-08 03:50:00,1.599,1.59915,1.599,1.59915,56700000.0
2009-10-08 03:51:00,1.59915,1.59925,1.5991,1.5991,37200000.0
2009-10-08 03:52:00,1.5991,1.5992,1.59905,1.59915,17800000.0
2009-10-08 03:53:00,1.5991,1.5993,1.5991,1.5993,39600000.0
2009-10-08 03:54:00,1.5993,1.59965,1.5993,1.5996,115500000.0
2009-10-08 03:55:00,1.5996,1.5998,1.5996,1.5998,56700000.0
2009-10-08 03:56:00,1.5998,1.5999,1.59955,1.5998,47600000.0
2009-10-08 03:57:00,1.5998,1.5998,1.5996,1.5996,57600000.0
2009-10-08 03:58:00,1.5996,1.59965,1.59955,1.59955,14200000.0
2009-10-08 03:59:00,1.59955,1.5997,1.59945,1.59965,86400000.0
2009-10-08 04:00:00,1.5996,1.59965,1.59955,1.59955,17800000.0
2009-10-08 04:01:00,1.5994,1.59955,1.5994,1.59955,95600000.0
2009-10-08 04:02:00,1.59955,1.5998,1.59955,1.59965,34800000.0
2009-10-08 04:03:00,1.5996,1.59965,1.5996,1.59965,13200000.0
2009-10-08 04:04:00,1.59965,1.5997,1.59965,1.59965,11000000.0
2009-10-08 04:05:00,1.5996,1.59965,1.59945,1.59945,87600000.0
2009-10-08 04:06:00,1.5994,1.5994,1.5994,1.5994,3000000.0
2009-10-08 04:07:00,1.59935,1.5995,1.5993,1.59945,179300000.0
2009-10-08 04:08:00,1.59945,1.5997,1.59945,1.59965,101400000.0
2009-10-08 04:09:00,1.59965,1.59975,1.59965,1.59965,40400000.0
2009-10-08 04:10:00,1.59965,1.5999,1.59955,1.5999,76600000.0
2009-10-08 04:11:00,1.5999,1.60015,1.59975,1.60015,203500000.0
2009-10-08 04:12:00,1.60015,1.6002,1.59955,1.59955,222400000.0
2009-10-08 04:13:00,1.59955,1.5998,1.59955,1.59975,169900000.0
2009-10-08 04:14:00,1.59975,1.5998,1.5997,1.59975,13000000.0
2009-10-08 04:15:00,1.5998,1.59995,1.59975,1.59985,87800000.0
2009-10-08 04:16:00,1.59985,1.6001,1.59985,1.60005,63800000.0
2009-10-08 04:17:00,1.60005,1.6001,1.59975,1.59975,74600000.0
2009-10-08 04:18:00,1.59975,1.5999,1.59975,1.59975,58600000.0
2009-10-08 04:19:00,1.5998,1.6003,1.5998,1.6003,52900000.0
2009-10-08 04:20:00,1.6003,1.6003,1.6002,1.6003,17600000.0
2009-10-08 04:21:00,1.6003,1.6003,1.6002,1.6002,5000000.0
2009-10-08 04:22:00,1.6002,1.6002,1.5998,1.60005,191200000.0
2009-10-08 04:23:00,1.60005,1.60025,1.6,1.6001,41800000.0
2009-10-08 04:24:00,1.6001,1.6004,1.59995,1.6003,60200000.0
2009-10-08 04:25:00,1.6002,1.6002,1.5998,1.59995,73400000.0
2009-10-08 04:26:00,1.59995,1.60005,1.59995,1.59995,50000000.0
2009-10-08 04:27:00,1.59995,1.60005,1.5999,1.59995,59900000.0
2009-10-08 04:28:00,1.59995,1.6,1.59995,1.6,16000000.0
2009-10-08 04:29:00,1.59975,1.59975,1.59954,1.5997,29400000.0
2009-10-08 04:30:00,1.59995,1.6,1.59995,1.59995,19600000.0
2009-10-08 04:31:00,1.59995,1.59995,1.5999,1.59995,7800000.0
2009-10-08 04:32:00,1.59995,1.6,1.5999,1.5999,43000000.0
2009-10-08 04:33:00,1.5999,1.5999,1.5999,1.5999,24600000.0
2009-10-08 04:34:00,1.5999,1.6002,1.5999,1.6002,68600000.0
2009-10-08 04:35:00,1.6002,1.6004,1.60005,1.6001,67100000.0
2009-10-08 04:36:00,1.6001,1.6001,1.59965,1.59995,70700000.0
2009-10-08 04:37:00,1.6,1.6003,1.6,1.6001,60200000.0
2009-10-08 04:38:00,1.6001,1.60035,1.60005,1.6003,35840000.0
2009-10-08 04:39:00,1.6003,1.60055,1.6002,1.6005,77340000.0
2009-10-08 04:40:00,1.6005,1.6007,1.6002,1.60025,92800000.0
2009-10-08 04:41:00,1.60025,1.60025,1.59995,1.6002,205700000.0
2009-10-08 04:42:00,1.60025,1.60025,1.6,1.6002,151200000.0
2009-10-08 04:43:00,1.60015,1.60025,1.60005,1.60015,99500000.0
2009-10-08 04:44:00,1.60015,1.60015,1.59995,1.60005,101900000.0
2009-10-08 04:45:00,1.6001,1.60055,1.6001,1.60045,123400000.0
2009-10-08 04:46:00,1.6005,1.6007,1.6004,1.60055,124900000.0
2009-10-08 04:47:00,1.60055,1.6012,1.60055,1.6009,167800000.0
2009-10-08 04:48:00,1.6009,1.60105,1.60055,1.60055,199300000.0
2009-10-08 04:49:00,1.6006,1.60085,1.6006,1.6008,238500000.0
2009-10-08 04:50:00,1.6008,1.6008,1.6006,1.6006,109000000.0
2009-10-08 04:51:00,1.60055,1.6006,1.60015,1.60035,341100000.0
2009-10-08 04:52:00,1.6003,1.60035,1.5998,1.5998,79100000.0
2009-10-08 04:53:00,1.59985,1.60065,1.59985,1.60055,150200000.0
2009-10-08 04:54:00,1.60065,1.60085,1.6002,1.6003,163900000.0
2009-10-08 04:55:00,1.6003,1.6006,1.60025,1.6003,173800000.0
2009-10-08 04:56:00,1.60025,1.60025,1.6002,1.60025,15400000.0
2009-10-08 04:57:00,1.60025,1.60025,1.5999,1.5999,87300000.0
2009-10-08 04:58:00,1.5999,1.59995,1.5998,1.59995,94200000.0
2009-10-08 04:59:00,1.6,1.60065,1.6,1.60055,131700000.0
2009-10-08 05:00:00,1.60055,1.6006,1.6003,1.60035,86900000.0
2009-10-08 05:01:00,1.60035,1.60035,1.60015,1.60015,97600000.0
2009-10-08 05:02:00,1.6001,1.6003,1.6001,1.60015,74300000.0
2009-10-08 05:03:00,1.60015,1.60065,1.6001,1.6006,185300000.0
2009-10-08 05:04:00,1.6006,1.6006,1.59995,1.6,169900000.0
2009-10-08 05:05:00,1.6,1.6002,1.5999,1.60005,98600000.0
2009-10-08 05:06:00,1.60005,1.60015,1.6,1.60005,63600000.0
2009-10-08 05:07:00,1.60005,1.6002,1.5999,1.5999,194000000.0
2009-10-08 05:08:00,1.5999,1.6002,1.59975,1.6002,94500000.0
2009-10-08 05:09:00,1.6002,1.60025,1.59985,1.59985,86900000.0
2009-10-08 05:10:00,1.59985,1.60015,1.5997,1.5997,232500001.0
2009-10-08 05:11:00,1.5997,1.59995,1.5997,1.59985,179000000.0
2009-10-08 05:12:00,1.59985,1.5999,1.59975,1.5998,80300000.0
2009-10-08 05:13:00,1.5998,1.6,1.5998,1.6,82300000.0
2009-10-08 05:14:00,1.60005,1.60005,1.59995,1.6,37800000.0
2009-10-08 05:15:00,1.59995,1.6,1.5998,1.5999,212200000.0
2009-10-08 05:16:00,1.59995,1.6002,1.59995,1.6002,40100000.0
2009-10-08 05:17:00,1.6002,1.6002,1.6001,1.6002,27700000.0
2009-10-08 05:18:00,1.6002,1.6002,1.6001,1.6002,46200000.0
2009-10-08 05:19:00,1.6002,1.6002,1.6002,1.6002,10000000.0
2009-10-08 05:20:00,1.6002,1.60055,1.60015,1.60055,54900000.0
2009-10-08 05:21:00,1.60055,1.60065,1.6002,1.6004,97100000.0
2009-10-08 05:22:00,1.6004,1.60075,1.6004,1.6006,146300000.0
2009-10-08 05:23:00,1.6006,1.6007,1.6005,1.6007,43900000.0
2009-10-08 05:24:00,1.6007,1.601,1.6003,1.6003,176300000.0
2009-10-08 05:25:00,1.6003,1.60035,1.6001,1.6001,169100000.0
2009-10-08 05:26:00,1.6,1.6001,1.5998,1.5999,127700000.0
2009-10-08 05:27:00,1.5999,1.59995,1.5997,1.59985,139900000.0
2009-10-08 05:28:00,1.5998,1.5998,1.5998,1.5998,29000000.0
2009-10-08 05:29:00,1.59985,1.6001,1.5998,1.6,70500000.0
2009-10-08 05:30:00,1.6,1.6002,1.59985,1.59995,89500000.0
2009-10-08 05:31:00,1.59995,1.60005,1.5999,1.6,22700000.0
2009-10-08 05:32:00,1.60005,1.6001,1.59985,1.59985,161900000.0
2009-10-08 05:33:00,1.59985,1.6001,1.59985,1.6001,78200000.0
2009-10-08 05:34:00,1.60005,1.6001,1.59995,1.6001,67800000.0
2009-10-08 05:35:00,1.60015,1.6003,1.59995,1.6,89900000.0
2009-10-08 05:36:00,1.60005,1.6001,1.6,1.60005,65400000.0
2009-10-08 05:37:00,1.60005,1.6001,1.60005,1.6001,25200000.0
2009-10-08 05:38:00,1.6001,1.6001,1.6,1.6,22000000.0
2009-10-08 05:39:00,1.6,1.6,1.5999,1.59995,52300000.0
2009-10-08 05:40:00,1.59995,1.60005,1.5999,1.5999,72000000.0
2009-10-08 05:41:00,1.5999,1.6,1.5999,1.6,24300000.0
2009-10-08 05:42:00,1.6,1.6004,1.6,1.6004,112500000.0
2009-10-08 05:43:00,1.60035,1.6005,1.6002,1.6002,69700000.0
2009-10-08 05:44:00,1.60025,1.60025,1.5998,1.5999,136800000.0
2009-10-08 05:45:00,1.5999,1.5999,1.5997,1.5997,127800000.0
2009-10-08 05:46:00,1.5997,1.59985,1.59965,1.5997,95700000.0
2009-10-08 05:47:00,1.59965,1.5998,1.59935,1.5998,158100000.0
2009-10-08 05:48:00,1.5997,1.5997,1.59935,1.59935,228700000.0
2009-10-08 05:49:00,1.59935,1.5994,1.59925,1.59925,84200000.0
2009-10-08 05:50:00,1.5992,1.5993,1.59915,1.59915,49600000.0
2009-10-08 05:51:00,1.59915,1.59965,1.59915,1.59965,59200000.0
2009-10-08 05:52:00,1.59965,1.5997,1.5995,1.59955,51100000.0
2009-10-08 05:53:00,1.59955,1.5998,1.59955,1.59975,89500000.0
2009-10-08 05:54:00,1.59975,1.6001,1.59975,1.6,130800000.0
2009-10-08 05:55:00,1.60005,1.60005,1.5998,1.59985,48700000.0
2009-10-08 05:56:00,1.59985,1.59995,1.59945,1.59945,39700000.0
2009-10-08 05:57:00,1.59945,1.5996,1.59945,1.5996,102700000.0
2009-10-08 05:58:00,1.5996,1.59965,1.59955,1.59965,46200000.0
2009-10-08 05:59:00,1.5997,1.5998,1.59965,1.5997,202100000.0
2009-10-08 06:00:00,1.5997,1.5999,1.59965,1.59985,164200000.0
2009-10-08 06:01:00,1.5998,1.59985,1.59965,1.5997,112900000.0
2009-10-08 06:02:00,1.5997,1.5997,1.5995,1.5996,39000000.0
2009-10-08 06:03:00,1.59955,1.5999,1.59955,1.5999,99300000.0
2009-10-08 06:04:00,1.5999,1.5999,1.59955,1.59955,98300000.0
2009-10-08 06:05:00,1.5996,1.59965,1.59945,1.5995,102800000.0
2009-10-08 06:06:00,1.5995,1.5995,1.5994,1.59945,120600000.0
2009-10-08 06:07:00,1.59945,1.5996,1.59945,1.5996,18900000.0
2009-10-08 06:08:00,1.5996,1.5996,1.59955,1.59955,52800000.0
2009-10-08 06:09:00,1.59955,1.5996,1.5994,1.5994,95400000.0
2009-10-08 06:10:00,1.5994,1.5996,1.5994,1.5996,130000000.0
2009-10-08 06:11:00,1.5996,1.5997,1.5996,1.5997,68000000.0
2009-10-08 06:12:00,1.5997,1.5997,1.59965,1.59965,111800000.0
2009-10-08 06:13:00,1.59965,1.59965,1.5994,1.5994,68900000.0
2009-10-08 06:14:00,1.59945,1.59945,1.59925,1.59925,95300000.0
2009-10-08 06:15:00,1.5992,1.5993,1.5992,1.5993,33900000.0
2009-10-08 06:16:00,1.5992,1.59945,1.5992,1.59925,141600000.0
2009-10-08 06:17:00,1.59925,1.59935,1.5992,1.5993,171500000.0
2009-10-08 06:18:00,1.5993,1.5993,1.5992,1.59925,111900000.0
2009-10-08 06:19:00,1.59925,1.59935,1.5991,1.59915,134000000.0
2009-10-08 06:20:00,1.59915,1.59925,1.59915,1.59925,40100000.0
2009-10-08 06:21:00,1.59925,1.59935,1.5992,1.5992,27400000.0
2009-10-08 06:22:00,1.5992,1.59945,1.5992,1.59925,36700000.0
2009-10-08 06:23:00,1.59925,1.59935,1.5992,1.5993,91200000.0
2009-10-08 06:24:00,1.5993,1.5993,1.5993,1.5993,5000000.0
2009-10-08 06:25:00,1.5993,1.5994,1.59925,1.5993,28800000.0
2009-10-08 06:26:00,1.59925,1.5994,1.59925,1.59935,149400000.0
2009-10-08 06:27:00,1.59935,1.5994,1.59915,1.5992,54200000.0
2009-10-08 06:28:00,1.5992,1.5993,1.5991,1.5991,43100000.0
2009-10-08 06:29:00,1.59915,1.5993,1.59915,1.59925,39100000.0
2009-10-08 06:30:00,1.59925,1.59925,1.59915,1.59915,7800000.0
2009-10-08 06:31:00,1.59915,1.59915,1.5991,1.59915,55900000.0
2009-10-08 06:32:00,1.59915,1.5992,1.5991,1.59915,37000000.0
2009-10-08 06:33:00,1.5992,1.5993,1.59915,1.59915,16000000.0
2009-10-08 06:34:00,1.59915,1.59915,1.599,1.59905,190300000.0
2009-10-08 06:35:00,1.59905,1.5993,1.59905,1.59915,119100000.0
2009-10-08 06:36:00,1.5992,1.59945,1.5992,1.5993,164000000.0
2009-10-08 06:37:00,1.5993,1.59935,1.59925,1.59925,125900000.0
2009-10-08 06:38:00,1.59925,1.5994,1.59925,1.59925,148900000.0
2009-10-08 06:39:00,1.59925,1.59925,1.59915,1.59925,19300000.0
2009-10-08 06:40:00,1.59925,1.59935,1.59925,1.5993,15500000.0
2009-10-08 06:41:00,1.59925,1.59925,1.59925,1.59925,20000000.0
2009-10-08 06:42:00,1.59925,1.59925,1.5992,1.5992,6000000.0
2009-10-08 06:43:00,1.5992,1.59925,1.59915,1.59915,27400000.0
2009-10-08 06:44:00,1.59915,1.59915,1.5991,1.5991,14300000.0
2009-10-08 06:45:00,1.5991,1.5993,1.5991,1.59925,32600000.0
2009-10-08 06:46:00,1.59925,1.59925,1.5992,1.59925,29000000.0
2009-10-08 06:47:00,1.59925,1.59945,1.5992,1.5994,124200000.0
2009-10-08 06:48:00,1.5994,1.59955,1.5993,1.59955,72200000.0
2009-10-08 06:49:00,1.59955,1.59955,1.5994,1.59945,118200000.0
2009-10-08 06:50:00,1.5995,1.5998,1.5995,1.59975,67600000.0
2009-10-08 06:51:00,1.5998,1.59995,1.5997,1.5999,110000000.0
2009-10-08 06:52:00,1.59985,1.59995,1.59985,1.59985,136500000.0
2009-10-08 06:53:00,1.59985,1.59985,1.59935,1.5996,188200000.0
2009-10-08 06:54:00,1.5996,1.59965,1.5996,1.59965,16000000.0
2009-10-08 06:55:00,1.5995,1.5995,1.5992,1.59935,43400000.0
2009-10-08 06:56:00,1.59935,1.59965,1.59925,1.59945,112400000.0
2009-10-08 06:57:00,1.59945,1.5995,1.59945,1.5995,116500000.0
2009-10-08 06:58:00,1.5995,1.5995,1.5994,1.59945,71900000.0
2009-10-08 06:59:00,1.5994,1.5994,1.5992,1.59925,26100000.0
2009-10-08 07:00:00,1.59925,1.59935,1.59925,1.59925,68400000.0
2009-10-08 07:01:00,1.59925,1.5993,1.59925,1.59925,36200000.0
2009-10-08 07:02:00,1.59925,1.59925,1.5992,1.5992,8700000.0
2009-10-08 07:03:00,1.59915,1.59925,1.59915,1.59925,26200000.0
2009-10-08 07:04:00,1.5994,1.59945,1.5994,1.5994,40000000.0
2009-10-08 07:05:00,1.5994,1.5996,1.5994,1.5995,67300000.0
2009-10-08 07:06:00,1.5995,1.5995,1.5994,1.59945,13500000.0
2009-10-08 07:07:00,1.59945,1.5995,1.5994,1.5995,14200000.0
2009-10-08 07:08:00,1.5995,1.5997,1.5995,1.5996,160600000.0
2009-10-08 07:09:00,1.59955,1.59955,1.5992,1.5992,210000000.0
2009-10-08 07:10:00,1.5992,1.5996,1.5992,1.59945,162600000.0
2009-10-08 07:11:00,1.59945,1.59945,1.59945,1.59945,3900000.0
2009-10-08 07:12:00,1.59945,1.59945,1.5994,1.59945,68500000.0
2009-10-08 07:13:00,1.5995,1.5996,1.59945,1.5996,77500000.0
2009-10-08 07:14:00,1.5996,1.5996,1.5993,1.5993,105100000.0
2009-10-08 07:15:00,1.5993,1.59935,1.5993,1.5993,76000000.0
2009-10-08 07:16:00,1.5993,1.5995,1.5993,1.59945,53200000.0
2009-10-08 07:17:00,1.59945,1.5995,1.5993,1.5995,112600000.0
2009-10-08 07:18:00,1.59945,1.5996,1.5994,1.59945,174200000.0
2009-10-08 07:19:00,1.59945,1.59945,1.59925,1.59935,104200000.0
2009-10-08 07:20:00,1.59945,1.5997,1.59945,1.5997,93300000.0
2009-10-08 07:21:00,1.59975,1.59985,1.5994,1.5997,187700000.0
2009-10-08 07:22:00,1.5997,1.59975,1.59965,1.59965,55700000.0
2009-10-08 07:23:00,1.59965,1.59975,1.59965,1.5997,54800000.0
2009-10-08 07:24:00,1.5998,1.5999,1.5998,1.59985,64400000.0
2009-10-08 07:25:00,1.59985,1.59985,1.59975,1.5998,123100000.0
2009-10-08 07:26:00,1.5998,1.60075,1.5998,1.6007,204900000.0
2009-10-08 07:27:00,1.6007,1.6008,1.6005,1.6005,147100000.0
2009-10-08 07:28:00,1.60055,1.60075,1.6005,1.6007,200200000.0
2009-10-08 07:29:00,1.6007,1.6007,1.6006,1.6007,46400000.0
2009-10-08 07:30:00,1.60065,1.60065,1.60045,1.6006,175100000.0
2009-10-08 07:31:00,1.6006,1.6006,1.60045,1.60045,32100000.0
2009-10-08 07:32:00,1.6004,1.60045,1.5998,1.59985,188300000.0
2009-10-08 07:33:00,1.59975,1.60005,1.5997,1.6,136900000.0
2009-10-08 07:34:00,1.60005,1.6001,1.59985,1.59985,146200000.0
2009-10-08 07:35:00,1.59985,1.59985,1.5997,1.5997,91400000.0
2009-10-08 07:36:00,1.5997,1.59985,1.5997,1.59985,94500000.0
2009-10-08 07:37:00,1.59985,1.59985,1.59955,1.5997,70300000.0
2009-10-08 07:38:00,1.59975,1.59985,1.59975,1.59975,22000000.0
2009-10-08 07:39:00,1.59975,1.59975,1.59955,1.59965,150100000.0
2009-10-08 07:40:00,1.59965,1.59965,1.59955,1.59955,9400000.0
2009-10-08 07:41:00,1.59955,1.59965,1.5995,1.59965,81600000.0
2009-10-08 07:42:00,1.5996,1.5996,1.59935,1.5994,141400000.0
2009-10-08 07:43:00,1.59935,1.59955,1.5991,1.59945,147300000.0
2009-10-08 07:44:00,1.59945,1.59955,1.5991,1.5991,104000000.0
2009-10-08 07:45:00,1.59905,1.59915,1.599,1.59915,86600000.0
2009-10-08 07:46:00,1.59915,1.59915,1.599,1.599,90200000.0
2009-10-08 07:47:00,1.599,1.59915,1.599,1.59915,79100000.0
2009-10-08 07:48:00,1.59915,1.5992,1.5991,1.5991,115900000.0
2009-10-08 07:49:00,1.5991,1.59925,1.5991,1.5992,87500000.0
2009-10-08 07:50:00,1.5992,1.5992,1.59905,1.59905,44600000.0
2009-10-08 07:51:00,1.59905,1.5992,1.59905,1.59915,67900000.0
2009-10-08 07:52:00,1.59915,1.59925,1.59915,1.5992,16500000.0
2009-10-08 07:53:00,1.5992,1.59925,1.5991,1.59915,40500000.0
2009-10-08 07:54:00,1.59915,1.59925,1.59895,1.599,94100000.0
2009-10-08 07:55:00,1.599,1.59915,1.59895,1.59905,94800000.0
2009-10-08 07:56:00,1.59905,1.59915,1.599,1.59905,62900000.0
2009-10-08 07:57:00,1.59905,1.5991,1.59905,1.5991,74300000.0
2009-10-08 07:58:00,1.59915,1.59925,1.599,1.59915,110900000.0
2009-10-08 07:59:00,1.59915,1.5992,1.59905,1.5992,42500000.0
2009-10-08 08:00:00,1.5992,1.5994,1.5992,1.59935,228100000.0
2009-10-08 08:01:00,1.59945,1.59945,1.59935,1.59935,75800000.0
2009-10-08 08:02:00,1.59935,1.59945,1.59935,1.59935,25400000.0
2009-10-08 08:03:00,1.59935,1.59935,1.5993,1.5993,24600000.0
2009-10-08 08:04:00,1.59935,1.5994,1.5992,1.5992,120400000.0
2009-10-08 08:05:00,1.5992,1.5993,1.5992,1.59925,79500000.0
2009-10-08 08:06:00,1.59925,1.5998,1.59925,1.59945,193600000.0
2009-10-08 08:07:00,1.59945,1.5996,1.59945,1.5995,126300000.0
2009-10-08 08:08:00,1.59945,1.59945,1.59915,1.59925,76700000.0
2009-10-08 08:09:00,1.5993,1.59935,1.599,1.5993,99100000.0
2009-10-08 08:10:00,1.5993,1.5997,1.5993,1.5994,231100000.0
2009-10-08 08:11:00,1.5994,1.59955,1.59895,1.59895,131900000.0
2009-10-08 08:12:00,1.59895,1.59895,1.59835,1.5986,399100000.0
2009-10-08 08:13:00,1.5986,1.5987,1.59845,1.59855,200000000.0
2009-10-08 08:14:00,1.59855,1.59855,1.598,1.59815,412200000.0
2009-10-08 08:15:00,1.59815,1.59815,1.5976,1.5978,150600000.0
2009-10-08 08:16:00,1.5978,1.59785,1.5973,1.59735,394100000.0
2009-10-08 08:17:00,1.59745,1.5978,1.5974,1.5977,365100000.0
2009-10-08 08:18:00,1.59765,1.5981,1.59765,1.59795,251100000.0
2009-10-08 08:19:00,1.59795,1.598,1.5975,1.59765,454299999.0
2009-10-08 08:20:00,1.59765,1.5982,1.59765,1.5982,141800000.0
2009-10-08 08:21:00,1.59825,1.59885,1.5982,1.59865,283100000.0
2009-10-08 08:22:00,1.59855,1.59875,1.59835,1.59865,255900000.0
2009-10-08 08:23:00,1.59865,1.59865,1.59835,1.5986,236800000.0
2009-10-08 08:24:00,1.59865,1.59875,1.5986,1.59865,188100000.0
2009-10-08 08:25:00,1.59865,1.59865,1.59835,1.59855,291900000.0
2009-10-08 08:26:00,1.59855,1.59935,1.5985,1.5991,358400000.0
2009-10-08 08:27:00,1.5991,1.59915,1.5991,1.5991,58500000.0
2009-10-08 08:28:00,1.5991,1.5991,1.59905,1.5991,75300000.0
2009-10-08 08:29:00,1.5991,1.59915,1.59835,1.5985,457800000.0
2009-10-08 08:30:00,1.59845,1.5989,1.59835,1.59885,516600001.0
2009-10-08 08:31:00,1.5989,1.59895,1.59865,1.5989,285100000.0
2009-10-08 08:32:00,1.5989,1.59945,1.5988,1.59935,370300000.0
2009-10-08 08:33:00,1.5994,1.5996,1.59895,1.59895,269000000.0
2009-10-08 08:34:00,1.59895,1.5994,1.5989,1.59935,263600000.0
2009-10-08 08:35:00,1.59935,1.5997,1.59935,1.5994,254200000.0
2009-10-08 08:36:00,1.5994,1.5995,1.59935,1.59945,346900000.0
2009-10-08 08:37:00,1.59945,1.59955,1.59945,1.59945,169000000.0
2009-10-08 08:38:00,1.59945,1.59955,1.59905,1.59945,288300000.0
2009-10-08 08:39:00,1.5995,1.5998,1.5995,1.5998,133800000.0
2009-10-08 08:40:00,1.5998,1.60125,1.5998,1.6012,433000000.0
2009-10-08 08:41:00,1.60115,1.60145,1.60115,1.6012,317000000.0
2009-10-08 08:42:00,1.6012,1.6016,1.60095,1.6015,302400000.0
2009-10-08 08:43:00,1.60145,1.60155,1.6011,1.60115,200200000.0
2009-10-08 08:44:00,1.60115,1.6012,1.60095,1.60105,121300000.0
2009-10-08 08:45:00,1.60105,1.6015,1.60085,1.6013,239500000.0
2009-10-08 08:46:00,1.60125,1.60125,1.6011,1.6012,95600000.0
2009-10-08 08:47:00,1.6012,1.60125,1.60095,1.6011,130900000.0
2009-10-08 08:48:00,1.60115,1.60115,1.60065,1.60065,192800000.0
2009-10-08 08:49:00,1.60065,1.60075,1.6006,1.60075,123900000.0
2009-10-08 08:50:00,1.60075,1.60075,1.60045,1.60045,152000000.0
2009-10-08 08:51:00,1.60045,1.60075,1.60035,1.6007,154000000.0
2009-10-08 08:52:00,1.6007,1.60095,1.6007,1.6009,265600000.0
2009-10-08 08:53:00,1.6009,1.601,1.6008,1.601,144800000.0
2009-10-08 08:54:00,1.6011,1.60165,1.6011,1.60165,172400000.0
2009-10-08 08:55:00,1.60165,1.6018,1.60165,1.60175,154900000.0
2009-10-08 08:56:00,1.6017,1.6018,1.60155,1.60175,162200000.0
2009-10-08 08:57:00,1.60175,1.60185,1.60155,1.6017,221800000.0
2009-10-08 08:58:00,1.6017,1.6026,1.6017,1.6019,374610000.0
2009-10-08 08:59:00,1.6019,1.6019,1.6016,1.6019,481099999.0
2009-10-08 09:00:00,1.602,1.6021,1.60165,1.60165,297100000.0
2009-10-08 09:01:00,1.60165,1.60175,1.6016,1.60165,244000000.0
2009-10-08 09:02:00,1.6017,1.60315,1.6017,1.60265,473900000.0
2009-10-08 09:03:00,1.6026,1.60425,1.6026,1.6033,675800000.0
2009-10-08 09:04:00,1.6033,1.6035,1.60315,1.6035,435600000.0
2009-10-08 09:05:00,1.6035,1.60395,1.6035,1.6036,572299999.0
2009-10-08 09:06:00,1.6036,1.604,1.60335,1.6037,490200002.0
2009-10-08 09:07:00,1.6037,1.60425,1.60365,1.60375,369400000.0
2009-10-08 09:08:00,1.6037,1.60425,1.6037,1.6041,599100001.0
2009-10-08 09:09:00,1.60415,1.6043,1.6041,1.60425,537000000.0
2009-10-08 09:10:00,1.60425,1.60455,1.60425,1.60455,512300000.0
2009-10-08 09:11:00,1.60455,1.60625,1.6045,1.6058,361000000.0
2009-10-08 09:12:00,1.6058,1.60735,1.60545,1.60695,405600000.0
2009-10-08 09:13:00,1.60695,1.607,1.6062,1.607,403300000.0
2009-10-08 09:14:00,1.60685,1.60715,1.60645,1.60655,358100000.0
2009-10-08 09:15:00,1.60655,1.6069,1.60645,1.60655,523800000.0
2009-10-08 09:16:00,1.60655,1.60655,1.6062,1.6064,275300000.0
2009-10-08 09:17:00,1.60635,1.60675,1.60625,1.60655,541400000.0
2009-10-08 09:18:00,1.60655,1.60685,1.60655,1.6066,418950000.0
2009-10-08 09:19:00,1.6066,1.60665,1.6062,1.6064,390400000.0
2009-10-08 09:20:00,1.6064,1.6066,1.606,1.60645,545600001.0
2009-10-08 09:21:00,1.6065,1.60695,1.60605,1.60695,398100000.0
2009-10-08 09:22:00,1.607,1.60725,1.6065,1.60655,310400000.0
2009-10-08 09:23:00,1.60655,1.6067,1.60615,1.60635,404400000.0
2009-10-08 09:24:00,1.60635,1.60655,1.606,1.606,401000000.0
2009-10-08 09:25:00,1.60595,1.60655,1.6059,1.6063,393700000.0
2009-10-08 09:26:00,1.6063,1.60635,1.6061,1.6062,417400000.0
2009-10-08 09:27:00,1.60615,1.60665,1.6061,1.60615,324300000.0
2009-10-08 09:28:00,1.60615,1.60615,1.60545,1.6055,543550000.0
2009-10-08 09:29:00,1.6055,1.6061,1.60545,1.60575,434599999.0
2009-10-08 09:30:00,1.60575,1.60615,1.60545,1.60595,455699999.0
2009-10-08 09:31:00,1.60595,1.60595,1.60555,1.60595,430300000.0
2009-10-08 09:32:00,1.60595,1.6061,1.6056,1.606,289400000.0
2009-10-08 09:33:00,1.606,1.606,1.6058,1.60585,201800000.0
2009-10-08 09:34:00,1.60585,1.60585,1.6055,1.6056,358200001.0
2009-10-08 09:35:00,1.6055,1.60585,1.60535,1.60565,432700000.0
2009-10-08 09:36:00,1.60565,1.6059,1.6055,1.60585,156000000.0
2009-10-08 09:37:00,1.60585,1.60595,1.60565,1.6057,350830000.0
2009-10-08 09:38:00,1.6057,1.60585,1.60545,1.6056,252070000.0
2009-10-08 09:39:00,1.6056,1.60585,1.60555,1.6057,427500000.0
2009-10-08 09:40:00,1.6057,1.60595,1.6056,1.6057,232100000.0
2009-10-08 09:41:00,1.6057,1.6057,1.6054,1.6055,363900000.0
2009-10-08 09:42:00,1.6055,1.6059,1.6053,1.6057,353870000.0
2009-10-08 09:43:00,1.60575,1.6058,1.6056,1.6058,261500000.0
2009-10-08 09:44:00,1.6058,1.60615,1.6058,1.6061,258500000.0
2009-10-08 09:45:00,1.6061,1.60665,1.6061,1.60615,380299999.0
2009-10-08 09:46:00,1.6061,1.6062,1.60595,1.606,197700000.0
2009-10-08 09:47:00,1.60605,1.60655,1.606,1.60655,278300000.0
2009-10-08 09:48:00,1.60655,1.607,1.6065,1.60685,291300000.0
2009-10-08 09:49:00,1.6068,1.60705,1.60655,1.60655,163600000.0
2009-10-08 09:50:00,1.6066,1.607,1.6066,1.60685,416900000.0
2009-10-08 09:51:00,1.60685,1.60695,1.60655,1.6067,658599999.0
2009-10-08 09:52:00,1.6067,1.6068,1.6061,1.60655,431400000.0
2009-10-08 09:53:00,1.60655,1.60655,1.60625,1.60635,245200000.0
2009-10-08 09:54:00,1.60635,1.60695,1.60635,1.6064,287000000.0
2009-10-08 09:55:00,1.6064,1.60655,1.6064,1.6065,341200000.0
2009-10-08 09:56:00,1.6065,1.6066,1.6063,1.6064,269700000.0
2009-10-08 09:57:00,1.60635,1.60635,1.60595,1.60595,334700000.0
2009-10-08 09:58:00,1.60595,1.60605,1.60585,1.60595,477599998.0
2009-10-08 09:59:00,1.60595,1.60595,1.6056,1.6057,600200000.0
2009-10-08 10:00:00,1.60575,1.60625,1.60575,1.606,637900000.0
2009-10-08 10:01:00,1.606,1.60635,1.60595,1.606,380500000.0
2009-10-08 10:02:00,1.60605,1.60615,1.60555,1.60555,759149998.0
2009-10-08 10:03:00,1.60555,1.6059,1.60555,1.6058,577100000.0
2009-10-08 10:04:00,1.6058,1.6059,1.60565,1.60575,400700000.0
2009-10-08 10:05:00,1.6057,1.60615,1.60565,1.60605,247400000.0
2009-10-08 10:06:00,1.60605,1.60605,1.6057,1.6057,585700000.0
2009-10-08 10:07:00,1.6057,1.6058,1.6052,1.60535,701500000.0
2009-10-08 10:08:00,1.60535,1.60535,1.6048,1.60485,601700000.0
2009-10-08 10:09:00,1.60485,1.6051,1.60485,1.6049,451399999.0
2009-10-08 10:10:00,1.6049,1.6052,1.60445,1.6047,448200001.0
2009-10-08 10:11:00,1.6047,1.6052,1.6047,1.60515,465400000.0
2009-10-08 10:12:00,1.60515,1.60515,1.6045,1.6045,262800000.0
2009-10-08 10:13:00,1.6045,1.60505,1.6045,1.60485,447800000.0
2009-10-08 10:14:00,1.60485,1.60495,1.60455,1.60455,431100000.0
2009-10-08 10:15:00,1.60455,1.6047,1.60455,1.6046,238600001.0
2009-10-08 10:16:00,1.60465,1.6052,1.6046,1.60505,449000000.0
2009-10-08 10:17:00,1.605,1.6054,1.60495,1.60525,366400000.0
2009-10-08 10:18:00,1.60525,1.6053,1.6052,1.60525,149900000.0
2009-10-08 10:19:00,1.6053,1.6057,1.6051,1.6051,324100000.0
2009-10-08 10:20:00,1.6051,1.60565,1.6051,1.6056,292100000.0
2009-10-08 10:21:00,1.60555,1.60565,1.6053,1.6054,431900000.0
2009-10-08 10:22:00,1.6054,1.60555,1.6051,1.6054,297700000.0
2009-10-08 10:23:00,1.60535,1.60545,1.60505,1.60505,298000000.0
2009-10-08 10:24:00,1.60505,1.6053,1.60495,1.60495,220600000.0
2009-10-08 10:25:00,1.60495,1.60495,1.60475,1.6048,165900000.0
2009-10-08 10:26:00,1.60475,1.60495,1.6047,1.60485,248000000.0
2009-10-08 10:27:00,1.60485,1.6052,1.60465,1.60515,325600000.0
2009-10-08 10:28:00,1.60515,1.60535,1.60495,1.6052,352600000.0
2009-10-08 10:29:00,1.6052,1.6055,1.60495,1.60495,284300000.0
2009-10-08 10:30:00,1.60495,1.60515,1.60485,1.605,330900000.0
2009-10-08 10:31:00,1.605,1.60505,1.60485,1.60485,175900000.0
2009-10-08 10:32:00,1.60485,1.60495,1.60445,1.60485,343300000.0
2009-10-08 10:33:00,1.60485,1.60485,1.6045,1.60475,341300000.0
2009-10-08 10:34:00,1.6047,1.6047,1.604,1.60405,578300000.0
2009-10-08 10:35:00,1.60405,1.6051,1.60405,1.6048,399400000.0
2009-10-08 10:36:00,1.6048,1.6049,1.60375,1.60375,459200000.0
2009-10-08 10:37:00,1.60375,1.6038,1.6032,1.60335,632800000.0
2009-10-08 10:38:00,1.60335,1.6035,1.6032,1.6034,368100000.0
2009-10-08 10:39:00,1.6034,1.60355,1.60325,1.6033,265900000.0
2009-10-08 10:40:00,1.6033,1.6035,1.60325,1.6035,254300001.0
2009-10-08 10:41:00,1.6035,1.60365,1.60345,1.60365,258800000.0
2009-10-08 10:42:00,1.60365,1.60365,1.6034,1.60355,226600000.0
2009-10-08 10:43:00,1.60355,1.6036,1.6033,1.60345,223700000.0
2009-10-08 10:44:00,1.60345,1.60345,1.6031,1.6032,402600000.0
2009-10-08 10:45:00,1.6032,1.60355,1.60315,1.60335,496700000.0
2009-10-08 10:46:00,1.60335,1.60345,1.60325,1.6033,188100000.0
2009-10-08 10:47:00,1.60325,1.60335,1.6032,1.60325,222800000.0
2009-10-08 10:48:00,1.6032,1.60325,1.603,1.60305,226200000.0
2009-10-08 10:49:00,1.60305,1.6033,1.6026,1.60265,553600001.0
2009-10-08 10:50:00,1.60265,1.6028,1.6025,1.6025,407500000.0
2009-10-08 10:51:00,1.6025,1.60255,1.602,1.6022,419000000.0
2009-10-08 10:52:00,1.6022,1.60305,1.60215,1.60305,438200000.0
2009-10-08 10:53:00,1.603,1.6034,1.60295,1.6032,554300000.0
2009-10-08 10:54:00,1.6032,1.60355,1.6032,1.6034,466000000.0
2009-10-08 10:55:00,1.6034,1.6036,1.60335,1.6035,456200001.0
2009-10-08 10:56:00,1.6035,1.60365,1.6034,1.60365,326700000.0
2009-10-08 10:57:00,1.60365,1.6037,1.60345,1.6037,381199999.0
2009-10-08 10:58:00,1.6037,1.6042,1.60365,1.60395,577399999.0
2009-10-08 10:59:00,1.60395,1.60415,1.60375,1.6039,494200000.0
2009-10-08 11:00:00,1.6039,1.6042,1.6038,1.6041,477600000.0
2009-10-08 11:01:00,1.60415,1.6044,1.604,1.60435,309700000.0
2009-10-08 11:02:00,1.6043,1.6044,1.6041,1.60415,381500000.0
2009-10-08 11:03:00,1.60415,1.6043,1.60405,1.6041,342000000.0
2009-10-08 11:04:00,1.6041,1.60425,1.604,1.6041,621100000.0
2009-10-08 11:05:00,1.6041,1.6043,1.60375,1.60375,388600000.0
2009-10-08 11:06:00,1.604,1.60405,1.60385,1.6039,217700000.0
2009-10-08 11:07:00,1.6039,1.6041,1.6039,1.6039,397600000.0
2009-10-08 11:08:00,1.6039,1.604,1.60385,1.6039,346800000.0
2009-10-08 11:09:00,1.6039,1.6039,1.6037,1.6037,390400000.0
2009-10-08 11:10:00,1.6037,1.60395,1.6037,1.60385,554500000.0
2009-10-08 11:11:00,1.60385,1.60395,1.60375,1.60375,87300000.0
2009-10-08 11:12:00,1.6038,1.6038,1.6035,1.6035,217300000.0
2009-10-08 11:13:00,1.6035,1.60395,1.6035,1.60395,253200000.0
2009-10-08 11:14:00,1.60395,1.60425,1.6039,1.60415,215500000.0
2009-10-08 11:15:00,1.60415,1.6046,1.60415,1.60435,213100000.0
2009-10-08 11:16:00,1.60435,1.6045,1.60415,1.6042,275800000.0
2009-10-08 11:17:00,1.60425,1.60505,1.60425,1.60505,305000000.0
2009-10-08 11:18:00,1.60505,1.60505,1.6049,1.6049,114600000.0
2009-10-08 11:19:00,1.6049,1.6054,1.60485,1.6049,291899999.0
2009-10-08 11:20:00,1.6049,1.60505,1.6048,1.60485,348800000.0
2009-10-08 11:21:00,1.60485,1.60485,1.6047,1.6047,177400000.0
2009-10-08 11:22:00,1.6047,1.6048,1.6046,1.6047,162300000.0
2009-10-08 11:23:00,1.6047,1.605,1.6047,1.60485,150800000.0
2009-10-08 11:24:00,1.60485,1.60545,1.60485,1.60525,310700000.0
2009-10-08 11:25:00,1.60525,1.60535,1.60525,1.6053,235500000.0
2009-10-08 11:26:00,1.6053,1.60545,1.6051,1.60515,160800000.0
2009-10-08 11:27:00,1.60515,1.6052,1.6048,1.6049,314800000.0
2009-10-08 11:28:00,1.605,1.605,1.60465,1.6048,307300000.0
2009-10-08 11:29:00,1.6048,1.6052,1.6048,1.6051,296900000.0
2009-10-08 11:30:00,1.60505,1.6052,1.60505,1.60515,91200000.0
2009-10-08 11:31:00,1.60515,1.60525,1.60515,1.6052,141800000.0
2009-10-08 11:32:00,1.6052,1.60525,1.6051,1.60515,102700000.0
2009-10-08 11:33:00,1.60515,1.6053,1.605,1.6051,151000000.0
2009-10-08 11:34:00,1.6051,1.6052,1.605,1.6051,128900000.0
2009-10-08 11:35:00,1.6051,1.60525,1.60505,1.60515,88900000.0
2009-10-08 11:36:00,1.60515,1.6056,1.60515,1.60545,221300000.0
2009-10-08 11:37:00,1.6054,1.60635,1.60515,1.6063,634000000.0
2009-10-08 11:38:00,1.6063,1.6064,1.6062,1.6062,184900000.0
2009-10-08 11:39:00,1.60625,1.60685,1.60625,1.6064,271000000.0
2009-10-08 11:40:00,1.6064,1.60655,1.6061,1.60615,330600000.0
2009-10-08 11:41:00,1.60625,1.60625,1.6055,1.6056,509700000.0
2009-10-08 11:42:00,1.6056,1.6059,1.60555,1.60555,278100000.0
2009-10-08 11:43:00,1.60555,1.60585,1.6055,1.60565,145700000.0
2009-10-08 11:44:00,1.60565,1.60575,1.60545,1.60545,275200000.0
2009-10-08 11:45:00,1.60545,1.6057,1.60545,1.6057,124000000.0
2009-10-08 11:46:00,1.60565,1.6057,1.6056,1.6056,80800000.0
2009-10-08 11:47:00,1.6056,1.60565,1.6055,1.60555,108700000.0
2009-10-08 11:48:00,1.60555,1.6058,1.60555,1.6057,199000000.0
2009-10-08 11:49:00,1.60575,1.60595,1.6056,1.60585,363300000.0
2009-10-08 11:50:00,1.60585,1.6059,1.6058,1.60585,99700000.0
2009-10-08 11:51:00,1.60585,1.60585,1.6056,1.60575,254880000.0
2009-10-08 11:52:00,1.60575,1.60575,1.6055,1.6056,426600000.0
2009-10-08 11:53:00,1.6056,1.6057,1.6056,1.6056,189200000.0
2009-10-08 11:54:00,1.6056,1.6056,1.6054,1.60545,72800000.0
2009-10-08 11:55:00,1.60545,1.60585,1.60515,1.60515,238200000.0
2009-10-08 11:56:00,1.6052,1.60555,1.60505,1.60555,167200000.0
2009-10-08 11:57:00,1.6056,1.6056,1.60535,1.6054,38400000.0
2009-10-08 11:58:00,1.6054,1.6054,1.6051,1.6052,316200000.0
2009-10-08 11:59:00,1.60515,1.60515,1.6051,1.60515,81900000.0
2009-10-08 12:00:00,1.60515,1.60535,1.60515,1.6053,236600000.0
2009-10-08 12:01:00,1.60535,1.6056,1.60525,1.6056,183800000.0
2009-10-08 12:02:00,1.60565,1.6057,1.6055,1.6055,276400000.0
2009-10-08 12:03:00,1.6055,1.6057,1.6055,1.6056,240900000.0
2009-10-08 12:04:00,1.6056,1.6056,1.60525,1.60525,263300000.0
2009-10-08 12:05:00,1.6053,1.60555,1.60515,1.6054,266000000.0
2009-10-08 12:06:00,1.6054,1.6055,1.6051,1.60525,513100000.0
2009-10-08 12:07:00,1.60525,1.60595,1.60525,1.60595,234100000.0
2009-10-08 12:08:00,1.60595,1.6062,1.6059,1.6062,162400000.0
2009-10-08 12:09:00,1.6062,1.6062,1.606,1.60615,283100000.0
2009-10-08 12:10:00,1.60615,1.60655,1.60615,1.60635,321300000.0
2009-10-08 12:11:00,1.60625,1.60635,1.6057,1.6058,167400000.0
2009-10-08 12:12:00,1.6058,1.60615,1.60565,1.60615,293700000.0
2009-10-08 12:13:00,1.60615,1.60615,1.60595,1.60605,241500000.0
2009-10-08 12:14:00,1.60605,1.6061,1.606,1.60605,83600000.0
2009-10-08 12:15:00,1.60605,1.60665,1.60605,1.6063,417800000.0
2009-10-08 12:16:00,1.6063,1.60675,1.60625,1.6066,259900000.0
2009-10-08 12:17:00,1.6066,1.60675,1.6064,1.60675,268300000.0
2009-10-08 12:18:00,1.60675,1.6069,1.6067,1.6069,352000002.0
2009-10-08 12:19:00,1.6069,1.60705,1.6067,1.6067,203200000.0
2009-10-08 12:20:00,1.6067,1.60725,1.6066,1.6072,393400000.0
2009-10-08 12:21:00,1.6072,1.60725,1.60685,1.607,441600000.0
2009-10-08 12:22:00,1.607,1.60705,1.6066,1.6066,369000000.0
2009-10-08 12:23:00,1.6066,1.60715,1.60635,1.6071,378100000.0
2009-10-08 12:24:00,1.6071,1.60745,1.6068,1.60745,468900000.0
2009-10-08 12:25:00,1.60745,1.60825,1.6073,1.6077,500300000.0
2009-10-08 12:26:00,1.6077,1.60785,1.60755,1.60765,343500000.0
2009-10-08 12:27:00,1.60765,1.6077,1.6071,1.60735,552500000.0
2009-10-08 12:28:00,1.60735,1.60735,1.60665,1.60685,624099999.0
2009-10-08 12:29:00,1.6068,1.60725,1.6067,1.6071,270700000.0
2009-10-08 12:30:00,1.60695,1.6072,1.6068,1.60685,141800000.0
2009-10-08 12:31:00,1.60685,1.60715,1.6068,1.6069,258900000.0
2009-10-08 12:32:00,1.6069,1.60695,1.60665,1.6069,281700000.0
2009-10-08 12:33:00,1.6069,1.60695,1.60645,1.60645,321200000.0
2009-10-08 12:34:00,1.60645,1.6065,1.6063,1.60635,419600000.0
2009-10-08 12:35:00,1.60635,1.6064,1.6062,1.6063,150000000.0
2009-10-08 12:36:00,1.60635,1.6064,1.60525,1.6053,342400000.0
2009-10-08 12:37:00,1.6053,1.60595,1.6053,1.60595,358900000.0
2009-10-08 12:38:00,1.606,1.60645,1.606,1.6063,251300000.0
2009-10-08 12:39:00,1.60625,1.60635,1.6061,1.60625,376400000.0
2009-10-08 12:40:00,1.6065,1.6072,1.6065,1.6069,476900000.0
2009-10-08 12:41:00,1.6069,1.60795,1.60685,1.6076,424400000.0
2009-10-08 12:42:00,1.60755,1.60755,1.60705,1.60715,332200000.0
2009-10-08 12:43:00,1.6072,1.60805,1.6072,1.6079,197000000.0
2009-10-08 12:44:00,1.6079,1.60855,1.60785,1.60825,429900000.0
2009-10-08 12:45:00,1.60815,1.60875,1.6081,1.6084,620699999.0
2009-10-08 12:46:00,1.6084,1.60865,1.6082,1.60825,513800000.0
2009-10-08 12:47:00,1.60825,1.60825,1.6073,1.6075,487500000.0
2009-10-08 12:48:00,1.6075,1.60775,1.6073,1.6073,384100000.0
2009-10-08 12:49:00,1.6073,1.6074,1.6067,1.6068,329100000.0
2009-10-08 12:50:00,1.6068,1.60685,1.6064,1.6064,515900000.0
2009-10-08 12:51:00,1.60635,1.60645,1.6054,1.606,358900000.0
2009-10-08 12:52:00,1.606,1.60645,1.60575,1.60625,586600003.0
2009-10-08 12:53:00,1.60625,1.60665,1.60615,1.6065,378800000.0
2009-10-08 12:54:00,1.60645,1.6066,1.60625,1.60635,130600000.0
2009-10-08 12:55:00,1.6063,1.6063,1.60605,1.60615,144600000.0
2009-10-08 12:56:00,1.60615,1.6064,1.60575,1.606,200000000.0
2009-10-08 12:57:00,1.606,1.60615,1.6057,1.60595,246800000.0
2009-10-08 12:58:00,1.60595,1.60625,1.60595,1.6062,294900000.0
2009-10-08 12:59:00,1.60615,1.60835,1.60595,1.60765,169400000.0
2009-10-08 13:00:00,1.60745,1.60925,1.606,1.607,476800000.0
2009-10-08 13:01:00,1.60695,1.60695,1.60345,1.60395,555800001.0
2009-10-08 13:02:00,1.60395,1.60535,1.60395,1.6043,708400000.0
2009-10-08 13:03:00,1.6043,1.6047,1.60415,1.6047,768100000.0
2009-10-08 13:04:00,1.60465,1.605,1.60445,1.60495,520200000.0
2009-10-08 13:05:00,1.60495,1.60615,1.60485,1.6052,677800000.0
2009-10-08 13:06:00,1.6052,1.6062,1.6052,1.6061,494000000.0
2009-10-08 13:07:00,1.60605,1.6066,1.60555,1.6057,444600000.0
2009-10-08 13:08:00,1.60565,1.60575,1.6055,1.60575,371200000.0
2009-10-08 13:09:00,1.60575,1.60585,1.60565,1.60575,294000000.0
2009-10-08 13:10:00,1.60575,1.6059,1.60565,1.6059,305700000.0
2009-10-08 13:11:00,1.6059,1.60635,1.60565,1.60625,358900000.0
2009-10-08 13:12:00,1.60625,1.60645,1.6062,1.6062,93400000.0
2009-10-08 13:13:00,1.6062,1.6065,1.6062,1.6062,123600000.0
2009-10-08 13:14:00,1.6062,1.6063,1.60595,1.606,319700000.0
2009-10-08 13:15:00,1.606,1.6061,1.60585,1.606,233900000.0
2009-10-08 13:16:00,1.606,1.606,1.6053,1.6053,296900000.0
2009-10-08 13:17:00,1.6053,1.60565,1.60525,1.60565,456600000.0
2009-10-08 13:18:00,1.60565,1.60565,1.6051,1.60515,538100000.0
2009-10-08 13:19:00,1.60515,1.60525,1.6043,1.60465,593799997.0
2009-10-08 13:20:00,1.6047,1.6051,1.6047,1.60485,232300000.0
2009-10-08 13:21:00,1.60495,1.60495,1.60465,1.60495,108600000.0
2009-10-08 13:22:00,1.6049,1.60495,1.6047,1.6049,317800000.0
2009-10-08 13:23:00,1.6049,1.6049,1.6042,1.6042,359600000.0
2009-10-08 13:24:00,1.60425,1.60495,1.60425,1.60475,273200000.0
2009-10-08 13:25:00,1.60475,1.60485,1.6047,1.60475,171400000.0
2009-10-08 13:26:00,1.60475,1.605,1.60475,1.60485,55100000.0
2009-10-08 13:27:00,1.60485,1.60485,1.60435,1.60445,113100000.0
2009-10-08 13:28:00,1.6044,1.60455,1.60405,1.60435,206200000.0
2009-10-08 13:29:00,1.60435,1.605,1.60435,1.60495,246700000.0
2009-10-08 13:30:00,1.60495,1.6063,1.60485,1.6062,466100000.0
2009-10-08 13:31:00,1.60615,1.60645,1.60605,1.60645,389200000.0
2009-10-08 13:32:00,1.60645,1.60675,1.60635,1.60665,256900000.0
2009-10-08 13:33:00,1.60675,1.6069,1.6067,1.60675,89400000.0
2009-10-08 13:34:00,1.6067,1.6068,1.60645,1.6065,260700000.0
2009-10-08 13:35:00,1.6065,1.6065,1.60625,1.60625,162900000.0
2009-10-08 13:36:00,1.60625,1.60625,1.60605,1.60625,135200000.0
2009-10-08 13:37:00,1.6063,1.60655,1.6062,1.6065,173500000.0
2009-10-08 13:38:00,1.60645,1.6067,1.6061,1.6067,220400000.0
2009-10-08 13:39:00,1.6066,1.6066,1.60645,1.60655,163100000.0
2009-10-08 13:40:00,1.6065,1.60695,1.60645,1.60695,199400000.0
2009-10-08 13:41:00,1.60695,1.60705,1.6068,1.60685,227700000.0
2009-10-08 13:42:00,1.60685,1.60685,1.60655,1.60655,122100000.0
2009-10-08 13:43:00,1.6066,1.6072,1.6066,1.6072,258100000.0
2009-10-08 13:44:00,1.6072,1.60785,1.60715,1.60775,277500000.0
2009-10-08 13:45:00,1.60775,1.60775,1.60685,1.6069,282500000.0
2009-10-08 13:46:00,1.6069,1.60705,1.60685,1.6069,262000000.0
2009-10-08 13:47:00,1.6069,1.60705,1.6069,1.60705,77200000.0
2009-10-08 13:48:00,1.6071,1.6071,1.60675,1.60675,104400000.0
2009-10-08 13:49:00,1.60675,1.60675,1.60605,1.6061,112000000.0
2009-10-08 13:50:00,1.6061,1.6061,1.60565,1.6057,215700000.0
2009-10-08 13:51:00,1.6057,1.6058,1.6055,1.60555,151900000.0
2009-10-08 13:52:00,1.6056,1.60605,1.6056,1.60605,195600000.0
2009-10-08 13:53:00,1.60605,1.6061,1.6057,1.6057,258400000.0
2009-10-08 13:54:00,1.60565,1.6059,1.6056,1.6059,420400000.0
2009-10-08 13:55:00,1.6059,1.60595,1.6058,1.6058,157700000.0
2009-10-08 13:56:00,1.6058,1.60585,1.6056,1.6056,170200000.0
2009-10-08 13:57:00,1.6056,1.60565,1.60555,1.6056,197700001.0
2009-10-08 13:58:00,1.6056,1.60565,1.60555,1.6056,253200000.0
2009-10-08 13:59:00,1.60555,1.60555,1.6054,1.6054,122800000.0
2009-10-08 14:00:00,1.60545,1.60545,1.6052,1.6053,199800000.0
2009-10-08 14:01:00,1.6053,1.6053,1.6047,1.6048,195700000.0
2009-10-08 14:02:00,1.6048,1.60505,1.6046,1.60465,333800000.0
2009-10-08 14:03:00,1.60465,1.6051,1.60465,1.6049,261000000.0
2009-10-08 14:04:00,1.60495,1.6051,1.60495,1.60505,472600000.0
2009-10-08 14:05:00,1.60505,1.60545,1.605,1.6054,457100000.0
2009-10-08 14:06:00,1.6054,1.6055,1.6052,1.6052,181200000.0
2009-10-08 14:07:00,1.6052,1.6054,1.6051,1.6054,204000000.0
2009-10-08 14:08:00,1.6054,1.60545,1.60525,1.60525,85400000.0
2009-10-08 14:09:00,1.60525,1.60525,1.6051,1.6052,351599999.0
2009-10-08 14:10:00,1.6052,1.6052,1.60445,1.60465,527400000.0
2009-10-08 14:11:00,1.60465,1.605,1.60445,1.605,376600000.0
2009-10-08 14:12:00,1.6049,1.60505,1.60455,1.605,310300000.0
2009-10-08 14:13:00,1.60505,1.60515,1.6049,1.6049,227100000.0
2009-10-08 14:14:00,1.6049,1.60505,1.60445,1.60445,308400001.0
2009-10-08 14:15:00,1.60445,1.60465,1.6042,1.6042,386300000.0
2009-10-08 14:16:00,1.6042,1.6046,1.6042,1.6046,346400000.0
2009-10-08 14:17:00,1.6046,1.6048,1.6044,1.60445,405100000.0
2009-10-08 14:18:00,1.60445,1.6045,1.6044,1.6045,165000000.0
2009-10-08 14:19:00,1.6045,1.6045,1.604,1.604,273200000.0
2009-10-08 14:20:00,1.604,1.6046,1.604,1.6045,441400000.0
2009-10-08 14:21:00,1.6045,1.60485,1.6045,1.6048,349700000.0
2009-10-08 14:22:00,1.6048,1.60525,1.6048,1.60525,243600000.0
2009-10-08 14:23:00,1.6052,1.6053,1.605,1.6053,260500000.0
2009-10-08 14:24:00,1.60535,1.6058,1.60525,1.6058,83900000.0
2009-10-08 14:25:00,1.60585,1.6059,1.60545,1.60555,166700000.0
2009-10-08 14:26:00,1.60555,1.60615,1.60545,1.6061,336700000.0
2009-10-08 14:27:00,1.6062,1.60665,1.60615,1.6066,374100000.0
2009-10-08 14:28:00,1.6066,1.60665,1.60615,1.60615,574600000.0
2009-10-08 14:29:00,1.60615,1.60615,1.6055,1.60605,351900000.0
2009-10-08 14:30:00,1.60605,1.6074,1.6056,1.6072,432900000.0
2009-10-08 14:31:00,1.6071,1.6073,1.60655,1.6068,479000000.0
2009-10-08 14:32:00,1.6068,1.6068,1.6061,1.60635,402100000.0
2009-10-08 14:33:00,1.60635,1.6067,1.6058,1.60615,446700000.0
2009-10-08 14:34:00,1.6062,1.60635,1.60595,1.60615,409700000.0
2009-10-08 14:35:00,1.6062,1.60645,1.60585,1.6062,429700000.0
2009-10-08 14:36:00,1.60625,1.60755,1.60625,1.60755,329900000.0
2009-10-08 14:37:00,1.6075,1.6076,1.6067,1.6075,487700000.0
2009-10-08 14:38:00,1.6075,1.6075,1.6063,1.60635,349300000.0
2009-10-08 14:39:00,1.60635,1.60665,1.6063,1.6065,227400000.0
2009-10-08 14:40:00,1.6065,1.6066,1.6064,1.60645,147700000.0
2009-10-08 14:41:00,1.60655,1.6073,1.60655,1.6073,286400000.0
2009-10-08 14:42:00,1.6073,1.6077,1.6073,1.6077,283700000.0
2009-10-08 14:43:00,1.6077,1.6077,1.6069,1.6071,378600000.0
2009-10-08 14:44:00,1.6071,1.60715,1.60655,1.6069,471100000.0
2009-10-08 14:45:00,1.6069,1.6071,1.6069,1.6069,261000000.0
2009-10-08 14:46:00,1.6069,1.607,1.60645,1.60655,530300000.0
2009-10-08 14:47:00,1.6065,1.60675,1.6065,1.6065,453000000.0
2009-10-08 14:48:00,1.6065,1.60675,1.60625,1.60675,444300000.0
2009-10-08 14:49:00,1.6068,1.60695,1.60655,1.60685,142000000.0
2009-10-08 14:50:00,1.60685,1.60685,1.60615,1.60615,254800000.0
2009-10-08 14:51:00,1.60615,1.6065,1.60615,1.6062,323600000.0
2009-10-08 14:52:00,1.6062,1.6062,1.60565,1.60605,566400001.0
2009-10-08 14:53:00,1.60605,1.6061,1.60575,1.60575,568800000.0
2009-10-08 14:54:00,1.60575,1.6072,1.60575,1.6066,581000001.0
2009-10-08 14:55:00,1.60675,1.6083,1.60675,1.6076,706999999.0
2009-10-08 14:56:00,1.60765,1.60845,1.60725,1.60725,580900000.0
2009-10-08 14:57:00,1.60725,1.60835,1.60725,1.6076,605600000.0
2009-10-08 14:58:00,1.60765,1.60825,1.60745,1.60745,444300000.0
2009-10-08 14:59:00,1.60745,1.60835,1.6073,1.60825,514000000.0
2009-10-08 15:00:00,1.60825,1.60865,1.6078,1.6084,601199999.0
2009-10-08 15:01:00,1.6084,1.60845,1.60815,1.6082,358300000.0
2009-10-08 15:02:00,1.6082,1.6082,1.60735,1.60755,396500000.0
2009-10-08 15:03:00,1.60755,1.60785,1.6073,1.6078,347300000.0
2009-10-08 15:04:00,1.60775,1.60815,1.60765,1.60795,298800000.0
2009-10-08 15:05:00,1.608,1.6083,1.60765,1.6078,334499999.0
2009-10-08 15:06:00,1.6078,1.60785,1.60735,1.6075,323300000.0
2009-10-08 15:07:00,1.6075,1.6077,1.60695,1.6072,511099999.0
2009-10-08 15:08:00,1.60725,1.6075,1.607,1.60705,491600000.0
2009-10-08 15:09:00,1.60705,1.6073,1.60655,1.6072,298800000.0
2009-10-08 15:10:00,1.60725,1.60785,1.60725,1.60755,193700000.0
2009-10-08 15:11:00,1.60755,1.60765,1.60715,1.60715,353500000.0
2009-10-08 15:12:00,1.60715,1.60735,1.607,1.6071,194700000.0
2009-10-08 15:13:00,1.6071,1.6073,1.6069,1.6069,344400000.0
2009-10-08 15:14:00,1.60705,1.60715,1.6064,1.60675,278400000.0
2009-10-08 15:15:00,1.60675,1.60675,1.60535,1.6054,378200000.0
2009-10-08 15:16:00,1.60535,1.60565,1.60515,1.6053,376400000.0
2009-10-08 15:17:00,1.60535,1.60555,1.6045,1.6052,375600000.0
2009-10-08 15:18:00,1.60525,1.60565,1.6043,1.60455,425600000.0
2009-10-08 15:19:00,1.60455,1.6052,1.60455,1.60485,312800000.0
2009-10-08 15:20:00,1.60485,1.60485,1.60455,1.60465,283200000.0
2009-10-08 15:21:00,1.60465,1.60595,1.6039,1.60595,500500000.0
2009-10-08 15:22:00,1.60595,1.60715,1.6058,1.60635,500400000.0
2009-10-08 15:23:00,1.60645,1.60695,1.6062,1.60695,454600000.0
2009-10-08 15:24:00,1.60695,1.6079,1.6069,1.60725,548700000.0
2009-10-08 15:25:00,1.60725,1.6075,1.60665,1.6067,484900000.0
2009-10-08 15:26:00,1.6067,1.6068,1.6062,1.60675,340900000.0
2009-10-08 15:27:00,1.60675,1.60675,1.60575,1.6062,523900000.0
2009-10-08 15:28:00,1.6062,1.6068,1.6062,1.60645,385200000.0
2009-10-08 15:29:00,1.60645,1.6071,1.6062,1.60705,564700000.0
2009-10-08 15:30:00,1.60705,1.60865,1.60705,1.60855,610630000.0
2009-10-08 15:31:00,1.60855,1.60865,1.6079,1.608,651000000.0
2009-10-08 15:32:00,1.608,1.60825,1.607,1.60705,553900000.0
2009-10-08 15:33:00,1.60705,1.60725,1.6067,1.60705,594200000.0
2009-10-08 15:34:00,1.60705,1.60705,1.6066,1.60665,509700000.0
2009-10-08 15:35:00,1.6067,1.6071,1.60645,1.60695,475499999.0
2009-10-08 15:36:00,1.60695,1.60725,1.6068,1.607,591900000.0
2009-10-08 15:37:00,1.60705,1.6074,1.60665,1.60735,369000000.0
2009-10-08 15:38:00,1.6073,1.60735,1.6068,1.6069,403500000.0
2009-10-08 15:39:00,1.60685,1.60725,1.6068,1.6072,371700000.0
2009-10-08 15:40:00,1.6072,1.60725,1.60675,1.60675,200000000.0
2009-10-08 15:41:00,1.60675,1.6069,1.60655,1.6066,401000000.0
2009-10-08 15:42:00,1.6066,1.60685,1.6066,1.60675,309700000.0
2009-10-08 15:43:00,1.6067,1.6072,1.6067,1.6072,200300000.0
2009-10-08 15:44:00,1.6072,1.6073,1.6067,1.60685,344800000.0
2009-10-08 15:45:00,1.60685,1.60705,1.6066,1.60705,315700000.0
2009-10-08 15:46:00,1.60705,1.60705,1.6062,1.60625,470600000.0
2009-10-08 15:47:00,1.60625,1.6067,1.60615,1.60635,424900000.0
2009-10-08 15:48:00,1.60635,1.6067,1.60615,1.60625,380500000.0
2009-10-08 15:49:00,1.6062,1.60625,1.60605,1.6061,272300000.0
2009-10-08 15:50:00,1.6061,1.6061,1.60465,1.60525,374700000.0
2009-10-08 15:51:00,1.60525,1.6056,1.6044,1.605,449400000.0
2009-10-08 15:52:00,1.60495,1.60515,1.6044,1.6047,592700000.0
2009-10-08 15:53:00,1.6047,1.6053,1.6047,1.6049,420600000.0
2009-10-08 15:54:00,1.60495,1.60575,1.60495,1.6057,467700000.0
2009-10-08 15:55:00,1.6057,1.60575,1.60505,1.60525,516100000.0
2009-10-08 15:56:00,1.60525,1.60575,1.60525,1.6056,483400000.0
2009-10-08 15:57:00,1.6056,1.6057,1.60525,1.60525,548700000.0
2009-10-08 15:58:00,1.6053,1.60555,1.6053,1.60545,329800000.0
2009-10-08 15:59:00,1.6054,1.60605,1.60525,1.60605,437700000.0
2009-10-08 16:00:00,1.60605,1.6062,1.60505,1.6051,505500000.0
2009-10-08 16:01:00,1.6051,1.6057,1.6051,1.6057,685999997.0
2009-10-08 16:02:00,1.6057,1.60585,1.6051,1.60515,608600000.0
2009-10-08 16:03:00,1.6051,1.6051,1.60475,1.60495,618000001.0
2009-10-08 16:04:00,1.60505,1.60585,1.605,1.60585,504900000.0
2009-10-08 16:05:00,1.60565,1.6061,1.6052,1.60525,663300000.0
2009-10-08 16:06:00,1.60525,1.60545,1.6044,1.60485,547300000.0
2009-10-08 16:07:00,1.6048,1.60495,1.60445,1.60475,335000000.0
2009-10-08 16:08:00,1.60475,1.605,1.60455,1.605,404300000.0
2009-10-08 16:09:00,1.605,1.6057,1.60495,1.6054,462100000.0
2009-10-08 16:10:00,1.6054,1.60585,1.6054,1.6055,644599999.0
2009-10-08 16:11:00,1.6055,1.6057,1.60525,1.60525,457000000.0
2009-10-08 16:12:00,1.60525,1.6054,1.60485,1.60535,643800001.0
2009-10-08 16:13:00,1.60535,1.6058,1.6049,1.60555,525300000.0
2009-10-08 16:14:00,1.60555,1.6057,1.6054,1.60545,332100000.0
2009-10-08 16:15:00,1.60535,1.60585,1.60535,1.6055,371400000.0
2009-10-08 16:16:00,1.60555,1.60575,1.60535,1.6057,455000000.0
2009-10-08 16:17:00,1.6057,1.60575,1.60545,1.6057,263800000.0
2009-10-08 16:18:00,1.6057,1.6057,1.6054,1.6056,349600000.0
2009-10-08 16:19:00,1.60555,1.60635,1.60525,1.6063,371800000.0
2009-10-08 16:20:00,1.6063,1.6063,1.606,1.6062,293600000.0
2009-10-08 16:21:00,1.6062,1.6062,1.60565,1.6057,327100000.0
2009-10-08 16:22:00,1.6057,1.6066,1.6056,1.6066,512200000.0
2009-10-08 16:23:00,1.6066,1.607,1.60645,1.60655,725700000.0
2009-10-08 16:24:00,1.60655,1.60675,1.60645,1.6066,444200000.0
2009-10-08 16:25:00,1.6066,1.60695,1.60635,1.6069,539100000.0
2009-10-08 16:26:00,1.6069,1.60695,1.60665,1.6069,446300000.0
2009-10-08 16:27:00,1.60695,1.60715,1.6065,1.6068,596000000.0
2009-10-08 16:28:00,1.6068,1.60725,1.6065,1.60665,427700000.0
2009-10-08 16:29:00,1.60675,1.6071,1.60675,1.607,514600002.0
2009-10-08 16:30:00,1.607,1.6073,1.6068,1.60705,478700001.0
2009-10-08 16:31:00,1.60705,1.6073,1.607,1.6073,470799999.0
2009-10-08 16:32:00,1.6073,1.6076,1.60715,1.6072,628999999.0
2009-10-08 16:33:00,1.6072,1.6072,1.60685,1.6069,495900000.0
2009-10-08 16:34:00,1.6069,1.60755,1.6069,1.60725,379599997.0
2009-10-08 16:35:00,1.60725,1.60755,1.60715,1.60755,443300001.0
2009-10-08 16:36:00,1.6075,1.60825,1.60745,1.60825,374100000.0
2009-10-08 16:37:00,1.60825,1.60825,1.60735,1.60765,558300000.0
2009-10-08 16:38:00,1.60765,1.60785,1.60735,1.60735,409700000.0
2009-10-08 16:39:00,1.60735,1.60765,1.60725,1.60745,504899999.0
2009-10-08 16:40:00,1.60745,1.60815,1.6074,1.60785,375900000.0
2009-10-08 16:41:00,1.60785,1.60825,1.60755,1.60755,542799999.0
2009-10-08 16:42:00,1.60755,1.608,1.60755,1.60775,559200000.0
2009-10-08 16:43:00,1.60775,1.60775,1.60715,1.60745,446600000.0
2009-10-08 16:44:00,1.60745,1.6079,1.6074,1.6079,791700000.0
2009-10-08 16:45:00,1.6079,1.60795,1.6075,1.6077,673599998.0
2009-10-08 16:46:00,1.6076,1.6082,1.6076,1.60815,597600002.0
2009-10-08 16:47:00,1.60815,1.6083,1.608,1.60815,303800000.0
2009-10-08 16:48:00,1.60815,1.60815,1.60775,1.60795,573500003.0
2009-10-08 16:49:00,1.60795,1.6081,1.6077,1.60775,490900000.0
2009-10-08 16:50:00,1.6078,1.60805,1.6077,1.608,455000000.0
2009-10-08 16:51:00,1.608,1.60845,1.608,1.6084,610900000.0
2009-10-08 16:52:00,1.60845,1.60855,1.60775,1.6078,718100002.0
2009-10-08 16:53:00,1.6076,1.60835,1.6076,1.6082,521700001.0
2009-10-08 16:54:00,1.6082,1.60865,1.60805,1.6086,579400001.0
2009-10-08 16:55:00,1.6086,1.6089,1.60825,1.60885,749300001.0
2009-10-08 16:56:00,1.6089,1.6096,1.60885,1.6093,715399998.0
2009-10-08 16:57:00,1.60925,1.60995,1.60915,1.60985,535000000.0
2009-10-08 16:58:00,1.6099,1.61,1.6097,1.61,607700000.0
2009-10-08 16:59:00,1.61,1.61025,1.60975,1.6098,987799997.0
2009-10-08 17:00:00,1.6098,1.6098,1.6092,1.60935,690500000.0
2009-10-08 17:01:00,1.60935,1.60975,1.6091,1.60935,446300000.0
2009-10-08 17:02:00,1.60935,1.60995,1.60915,1.6096,441300000.0
2009-10-08 17:03:00,1.6096,1.60975,1.6088,1.6088,445600000.0
2009-10-08 17:04:00,1.6088,1.6088,1.6081,1.6082,438200000.0
2009-10-08 17:05:00,1.6082,1.6085,1.60815,1.6083,397800000.0
2009-10-08 17:06:00,1.6083,1.60855,1.60825,1.60845,232200000.0
2009-10-08 17:07:00,1.60845,1.60865,1.6083,1.60845,298600000.0
2009-10-08 17:08:00,1.60845,1.6087,1.6084,1.6085,488100000.0
2009-10-08 17:09:00,1.6085,1.60875,1.60845,1.6087,329600000.0
2009-10-08 17:10:00,1.60875,1.6096,1.6087,1.60935,321000000.0
2009-10-08 17:11:00,1.60935,1.60935,1.60865,1.609,273700000.0
2009-10-08 17:12:00,1.60895,1.60915,1.60875,1.60895,305300000.0
2009-10-08 17:13:00,1.60895,1.6093,1.6088,1.60915,450900000.0
2009-10-08 17:14:00,1.60915,1.60915,1.6083,1.6083,186200000.0
2009-10-08 17:15:00,1.60825,1.6085,1.60805,1.60825,524200000.0
2009-10-08 17:16:00,1.60825,1.60845,1.6081,1.6084,308799999.0
2009-10-08 17:17:00,1.6084,1.60895,1.6084,1.6088,399500000.0
2009-10-08 17:18:00,1.6088,1.60925,1.60875,1.60925,349600000.0
2009-10-08 17:19:00,1.60925,1.60975,1.6091,1.60975,393700000.0
2009-10-08 17:20:00,1.6097,1.6097,1.60915,1.60935,346700000.0
2009-10-08 17:21:00,1.60935,1.60975,1.60925,1.6095,299200000.0
2009-10-08 17:22:00,1.6095,1.60965,1.6093,1.60935,275000000.0
2009-10-08 17:23:00,1.60935,1.60965,1.60935,1.6096,310500000.0
2009-10-08 17:24:00,1.6096,1.6097,1.60955,1.60955,229800000.0
2009-10-08 17:25:00,1.60955,1.60955,1.60875,1.60915,470600000.0
2009-10-08 17:26:00,1.60915,1.60945,1.60895,1.60905,279700000.0
2009-10-08 17:27:00,1.60905,1.60935,1.60885,1.60925,372000000.0
2009-10-08 17:28:00,1.60925,1.61075,1.60925,1.61035,667899998.0
2009-10-08 17:29:00,1.6104,1.6109,1.6104,1.6105,584600001.0
2009-10-08 17:30:00,1.61055,1.61075,1.61035,1.61075,398800000.0
2009-10-08 17:31:00,1.6108,1.6113,1.6108,1.6112,453500001.0
2009-10-08 17:32:00,1.6113,1.6113,1.61085,1.61105,528299999.0
2009-10-08 17:33:00,1.61105,1.61125,1.61085,1.61115,622000000.0
2009-10-08 17:34:00,1.6111,1.61115,1.6106,1.6108,315600000.0
2009-10-08 17:35:00,1.6109,1.61115,1.6104,1.61045,452500000.0
2009-10-08 17:36:00,1.61045,1.61065,1.6104,1.6105,224900000.0
2009-10-08 17:37:00,1.6105,1.6109,1.61025,1.61025,352700000.0
2009-10-08 17:38:00,1.61025,1.61035,1.60985,1.6099,405100000.0
2009-10-08 17:39:00,1.6099,1.60995,1.60945,1.60945,311900000.0
2009-10-08 17:40:00,1.60945,1.6099,1.60945,1.60985,383699999.0
2009-10-08 17:41:00,1.60985,1.61005,1.60975,1.61,197900000.0
2009-10-08 17:42:00,1.61,1.6101,1.60975,1.6098,224800000.0
2009-10-08 17:43:00,1.6098,1.6098,1.60895,1.6092,270600000.0
2009-10-08 17:44:00,1.60915,1.60955,1.60915,1.60915,153300000.0
2009-10-08 17:45:00,1.60905,1.60975,1.60895,1.60975,240100000.0
2009-10-08 17:46:00,1.60975,1.6102,1.6096,1.60975,338000000.0
2009-10-08 17:47:00,1.60975,1.6106,1.60975,1.6106,229200000.0
2009-10-08 17:48:00,1.6107,1.61105,1.61035,1.61045,303700000.0
2009-10-08 17:49:00,1.61045,1.6105,1.6099,1.61,193500000.0
2009-10-08 17:50:00,1.61005,1.6101,1.60875,1.6088,339000000.0
2009-10-08 17:51:00,1.6088,1.6092,1.60855,1.60915,327200000.0
2009-10-08 17:52:00,1.60915,1.6095,1.6091,1.60925,208600000.0
2009-10-08 17:53:00,1.60925,1.60945,1.6092,1.6092,201700000.0
2009-10-08 17:54:00,1.6091,1.60915,1.60865,1.6087,253700000.0
2009-10-08 17:55:00,1.6087,1.609,1.6085,1.60885,383900000.0
2009-10-08 17:56:00,1.60885,1.60885,1.6087,1.60885,267500000.0
2009-10-08 17:57:00,1.60885,1.60905,1.6088,1.6088,218000000.0
2009-10-08 17:58:00,1.60885,1.60915,1.60885,1.6091,254000000.0
2009-10-08 17:59:00,1.6091,1.6093,1.6088,1.6088,210300000.0
2009-10-08 18:00:00,1.60875,1.60895,1.6087,1.6088,197300000.0
2009-10-08 18:01:00,1.6088,1.6088,1.6086,1.6086,184600000.0
2009-10-08 18:02:00,1.6086,1.60885,1.6086,1.6087,223000000.0
2009-10-08 18:03:00,1.6087,1.6089,1.60865,1.6089,286100000.0
2009-10-08 18:04:00,1.6089,1.6089,1.6086,1.60865,128400000.0
2009-10-08 18:05:00,1.60865,1.60905,1.60865,1.60895,135100000.0
2009-10-08 18:06:00,1.60895,1.6093,1.6089,1.60915,187500000.0
2009-10-08 18:07:00,1.60915,1.60915,1.60895,1.60895,96200000.0
2009-10-08 18:08:00,1.60895,1.60915,1.6089,1.60915,130500000.0
2009-10-08 18:09:00,1.60915,1.60955,1.6091,1.60955,302200000.0
2009-10-08 18:10:00,1.60955,1.60985,1.6094,1.60975,280800000.0
2009-10-08 18:11:00,1.60975,1.60975,1.6096,1.60965,171700000.0
2009-10-08 18:12:00,1.6097,1.60975,1.60955,1.6097,168400000.0
2009-10-08 18:13:00,1.60965,1.60995,1.6096,1.6098,183700000.0
2009-10-08 18:14:00,1.6098,1.60995,1.6098,1.60985,311100000.0
2009-10-08 18:15:00,1.60985,1.60995,1.6097,1.6097,254700000.0
2009-10-08 18:16:00,1.6097,1.6098,1.60965,1.6098,240200000.0
2009-10-08 18:17:00,1.6098,1.60985,1.6097,1.6097,100700000.0
2009-10-08 18:18:00,1.6097,1.60985,1.6096,1.60975,127500000.0
2009-10-08 18:19:00,1.60975,1.60975,1.60965,1.60965,357400000.0
2009-10-08 18:20:00,1.60965,1.60975,1.60965,1.60965,258600000.0
2009-10-08 18:21:00,1.6097,1.60995,1.6097,1.60995,155800000.0
2009-10-08 18:22:00,1.60995,1.61005,1.60995,1.61005,219400000.0
2009-10-08 18:23:00,1.61005,1.6103,1.61,1.6103,204900000.0
2009-10-08 18:24:00,1.6103,1.6107,1.61025,1.6107,306200000.0
2009-10-08 18:25:00,1.6107,1.6111,1.6106,1.61095,559100000.0
2009-10-08 18:26:00,1.61095,1.61095,1.61065,1.61075,576400001.0
2009-10-08 18:27:00,1.61075,1.61105,1.61075,1.611,470900001.0
2009-10-08 18:28:00,1.611,1.61115,1.6106,1.61065,366600000.0
2009-10-08 18:29:00,1.6106,1.6109,1.6106,1.6106,273200000.0
2009-10-08 18:30:00,1.6106,1.6108,1.6106,1.6106,329200000.0
2009-10-08 18:31:00,1.6106,1.6109,1.6106,1.61085,267600000.0
2009-10-08 18:32:00,1.61095,1.612,1.61095,1.61095,594300000.0
2009-10-08 18:33:00,1.61095,1.6114,1.61085,1.61105,475700000.0
2009-10-08 18:34:00,1.61105,1.61105,1.61045,1.61095,397000000.0
2009-10-08 18:35:00,1.61095,1.61145,1.61085,1.6114,351200000.0
2009-10-08 18:36:00,1.6114,1.6115,1.6111,1.61125,156000000.0
2009-10-08 18:37:00,1.61125,1.61155,1.61105,1.61115,310200000.0
2009-10-08 18:38:00,1.61115,1.61115,1.6102,1.61035,456700000.0
2009-10-08 18:39:00,1.61035,1.61055,1.61,1.6101,279500000.0
2009-10-08 18:40:00,1.6101,1.61035,1.60995,1.60995,489600000.0
2009-10-08 18:41:00,1.60995,1.61045,1.60995,1.61015,499900000.0
2009-10-08 18:42:00,1.61015,1.61045,1.61005,1.61045,425400000.0
2009-10-08 18:43:00,1.6104,1.61045,1.61,1.61015,276100000.0
2009-10-08 18:44:00,1.61025,1.6109,1.60995,1.6109,467100000.0
2009-10-08 18:45:00,1.6109,1.6109,1.6105,1.6105,231400000.0
2009-10-08 18:46:00,1.6105,1.61115,1.6105,1.6109,305100000.0
2009-10-08 18:47:00,1.6109,1.61115,1.61075,1.61075,305400000.0
2009-10-08 18:48:00,1.61075,1.61075,1.61045,1.61045,240600000.0
2009-10-08 18:49:00,1.61045,1.6105,1.6101,1.6101,135000000.0
2009-10-08 18:50:00,1.6101,1.6102,1.6098,1.60985,363300000.0
2009-10-08 18:51:00,1.60985,1.6104,1.60965,1.61025,420200001.0
2009-10-08 18:52:00,1.61025,1.6104,1.60995,1.6104,272300000.0
2009-10-08 18:53:00,1.6104,1.61045,1.61025,1.6103,268900000.0
2009-10-08 18:54:00,1.61025,1.6104,1.61015,1.6104,269900000.0
2009-10-08 18:55:00,1.61045,1.61055,1.61045,1.6105,98100000.0
2009-10-08 18:56:00,1.6105,1.6106,1.61025,1.61035,271200000.0
2009-10-08 18:57:00,1.61035,1.6105,1.6101,1.6103,360500000.0
2009-10-08 18:58:00,1.6103,1.61035,1.61005,1.61025,321800000.0
2009-10-08 18:59:00,1.61025,1.61035,1.60975,1.60995,261300000.0
2009-10-08 19:00:00,1.60995,1.61,1.60975,1.6099,363400000.0
2009-10-08 19:01:00,1.6099,1.60995,1.6094,1.6094,197800000.0
2009-10-08 19:02:00,1.6094,1.6101,1.6093,1.6101,466500000.0
2009-10-08 19:03:00,1.6101,1.6101,1.60985,1.60995,148200000.0
2009-10-08 19:04:00,1.60995,1.61015,1.60985,1.61005,361900000.0
2009-10-08 19:05:00,1.61005,1.61045,1.60985,1.60985,336000000.0
2009-10-08 19:06:00,1.60985,1.6099,1.6096,1.60965,215600000.0
2009-10-08 19:07:00,1.60965,1.60975,1.6094,1.60945,242300000.0
2009-10-08 19:08:00,1.60945,1.6097,1.60905,1.6091,388400000.0
2009-10-08 19:09:00,1.6091,1.6091,1.60865,1.60905,280100000.0
2009-10-08 19:10:00,1.6091,1.6091,1.6088,1.6088,247500000.0
2009-10-08 19:11:00,1.60895,1.609,1.6087,1.609,364700000.0
2009-10-08 19:12:00,1.609,1.60905,1.6087,1.6089,383800000.0
2009-10-08 19:13:00,1.60885,1.60915,1.6088,1.6091,279400000.0
2009-10-08 19:14:00,1.6091,1.60915,1.60865,1.6087,359500000.0
2009-10-08 19:15:00,1.6087,1.609,1.6087,1.6088,205300000.0
2009-10-08 19:16:00,1.6088,1.6088,1.6087,1.60875,87700000.0
2009-10-08 19:17:00,1.60875,1.6089,1.6087,1.60875,159000000.0
2009-10-08 19:18:00,1.60875,1.60895,1.6087,1.60895,125800000.0
2009-10-08 19:19:00,1.60895,1.60915,1.60885,1.6091,300800000.0
2009-10-08 19:20:00,1.60895,1.6091,1.60895,1.60895,181300000.0
2009-10-08 19:21:00,1.60895,1.609,1.60895,1.609,49200000.0
2009-10-08 19:22:00,1.609,1.60905,1.6085,1.6085,422800000.0
2009-10-08 19:23:00,1.6085,1.60855,1.60845,1.60845,306900000.0
2009-10-08 19:24:00,1.60845,1.60865,1.60815,1.60815,277200000.0
2009-10-08 19:25:00,1.60815,1.60835,1.60815,1.60835,142200000.0
2009-10-08 19:26:00,1.6083,1.6085,1.6083,1.60845,146000000.0
2009-10-08 19:27:00,1.60845,1.6086,1.60845,1.60855,137400000.0
2009-10-08 19:28:00,1.60855,1.6088,1.60845,1.6086,221500000.0
2009-10-08 19:29:00,1.6086,1.60865,1.6085,1.6086,132500000.0
2009-10-08 19:30:00,1.6086,1.60865,1.6085,1.60865,109800000.0
2009-10-08 19:31:00,1.6085,1.6086,1.6082,1.6082,185200000.0
2009-10-08 19:32:00,1.6082,1.6082,1.60785,1.6079,205700000.0
2009-10-08 19:33:00,1.6079,1.6083,1.6079,1.608,176300000.0
2009-10-08 19:34:00,1.608,1.6081,1.608,1.608,123800000.0
2009-10-08 19:35:00,1.608,1.60805,1.60775,1.60775,285600000.0
2009-10-08 19:36:00,1.60775,1.6078,1.6077,1.60775,327300000.0
2009-10-08 19:37:00,1.60775,1.6079,1.6077,1.60775,279400000.0
2009-10-08 19:38:00,1.6078,1.60785,1.60725,1.6075,206800000.0
2009-10-08 19:39:00,1.6075,1.60775,1.6075,1.6076,291000000.0
2009-10-08 19:40:00,1.6076,1.60795,1.6076,1.60785,268090001.0
2009-10-08 19:41:00,1.6078,1.60795,1.6078,1.60785,245800000.0
2009-10-08 19:42:00,1.60785,1.6082,1.60785,1.6082,166500000.0
2009-10-08 19:43:00,1.60815,1.6085,1.60815,1.6083,321800000.0
2009-10-08 19:44:00,1.6083,1.60845,1.60775,1.60845,390500000.0
2009-10-08 19:45:00,1.60845,1.60855,1.6084,1.6085,220200000.0
2009-10-08 19:46:00,1.6085,1.6092,1.6085,1.60915,202100000.0
2009-10-08 19:47:00,1.6091,1.6092,1.6091,1.60915,162000000.0
2009-10-08 19:48:00,1.60915,1.6092,1.60905,1.60905,44000000.0
2009-10-08 19:49:00,1.60905,1.6091,1.609,1.60905,126400000.0
2009-10-08 19:50:00,1.60905,1.6092,1.60875,1.6091,251200000.0
2009-10-08 19:51:00,1.6091,1.6094,1.609,1.6094,176000000.0
2009-10-08 19:52:00,1.6094,1.6099,1.6094,1.6099,280200000.0
2009-10-08 19:53:00,1.6099,1.61,1.60975,1.61,185700000.0
2009-10-08 19:54:00,1.6101,1.6101,1.60955,1.6096,119800000.0
2009-10-08 19:55:00,1.6096,1.60965,1.60945,1.60955,135700000.0
2009-10-08 19:56:00,1.60955,1.60975,1.60945,1.6097,128300000.0
2009-10-08 19:57:00,1.6097,1.61,1.6097,1.60985,149300000.0
2009-10-08 19:58:00,1.60985,1.6102,1.60975,1.6102,176100001.0
2009-10-08 19:59:00,1.61015,1.61015,1.6095,1.6095,165900000.0
2009-10-08 20:00:00,1.6095,1.6095,1.6089,1.609,124900000.0
2009-10-08 20:01:00,1.60895,1.60895,1.60865,1.60875,335700000.0
2009-10-08 20:02:00,1.6087,1.6088,1.60865,1.60875,301400000.0
2009-10-08 20:03:00,1.60865,1.60865,1.6081,1.60835,334200000.0
2009-10-08 20:04:00,1.60835,1.60835,1.60805,1.6081,234999998.0
2009-10-08 20:05:00,1.6081,1.6081,1.6079,1.608,295000000.0
2009-10-08 20:06:00,1.608,1.6081,1.60785,1.608,577499999.0
2009-10-08 20:07:00,1.60805,1.6085,1.60805,1.60825,233100000.0
2009-10-08 20:08:00,1.6082,1.60825,1.60745,1.6075,354900000.0
2009-10-08 20:09:00,1.60755,1.60755,1.6068,1.6074,354200000.0
2009-10-08 20:10:00,1.60745,1.60815,1.60745,1.6081,511800000.0
2009-10-08 20:11:00,1.6081,1.6081,1.6072,1.60725,380100000.0
2009-10-08 20:12:00,1.60725,1.6076,1.6072,1.60755,313500000.0
2009-10-08 20:13:00,1.60755,1.60765,1.60705,1.60705,199200000.0
2009-10-08 20:14:00,1.60705,1.6072,1.6068,1.60685,267600000.0
2009-10-08 20:15:00,1.6068,1.60745,1.6068,1.60705,313600000.0
2009-10-08 20:16:00,1.60705,1.60715,1.6068,1.60715,297500000.0
2009-10-08 20:17:00,1.60715,1.60755,1.6071,1.60745,164200000.0
2009-10-08 20:18:00,1.60745,1.60745,1.60705,1.60705,319500000.0
2009-10-08 20:19:00,1.60705,1.6071,1.60685,1.60705,175800000.0
2009-10-08 20:20:00,1.607,1.60725,1.60685,1.60725,193800000.0
2009-10-08 20:21:00,1.6073,1.60745,1.6069,1.60705,382200000.0
2009-10-08 20:22:00,1.60705,1.6073,1.60705,1.60725,179300000.0
2009-10-08 20:23:00,1.6073,1.60755,1.60705,1.6071,145500000.0
2009-10-08 20:24:00,1.6071,1.60725,1.607,1.60715,170600000.0
2009-10-08 20:25:00,1.60715,1.6073,1.607,1.6072,306100000.0
2009-10-08 20:26:00,1.6072,1.6074,1.6072,1.6074,141200000.0
2009-10-08 20:27:00,1.60745,1.6076,1.60745,1.60755,88700000.0
2009-10-08 20:28:00,1.60755,1.60785,1.60755,1.6078,182600000.0
2009-10-08 20:29:00,1.6078,1.60795,1.6076,1.6076,227800000.0
2009-10-08 20:30:00,1.60755,1.60765,1.6072,1.60755,250300000.0
2009-10-08 20:31:00,1.60755,1.60765,1.60705,1.60705,180700000.0
2009-10-08 20:32:00,1.60705,1.60755,1.60705,1.60725,202600000.0
2009-10-08 20:33:00,1.60725,1.6078,1.60725,1.6077,274600000.0
2009-10-08 20:34:00,1.6077,1.60785,1.60755,1.6076,231400000.0
2009-10-08 20:35:00,1.6076,1.608,1.6076,1.6078,250200000.0
2009-10-08 20:36:00,1.6078,1.60825,1.6078,1.60785,204000000.0
2009-10-08 20:37:00,1.60785,1.60795,1.60785,1.60795,117000000.0
2009-10-08 20:38:00,1.6079,1.6082,1.6079,1.60815,143100000.0
2009-10-08 20:39:00,1.60815,1.6082,1.6077,1.6077,210200000.0
2009-10-08 20:40:00,1.60775,1.6079,1.6077,1.60775,93700000.0
2009-10-08 20:41:00,1.60775,1.60775,1.6077,1.60775,50300000.0
2009-10-08 20:42:00,1.60775,1.60775,1.60715,1.60725,217700000.0
2009-10-08 20:43:00,1.6073,1.6073,1.60725,1.6073,43400000.0
2009-10-08 20:44:00,1.6073,1.60735,1.60725,1.6073,61300000.0
2009-10-08 20:45:00,1.6073,1.6079,1.6073,1.60735,376000000.0
2009-10-08 20:46:00,1.60735,1.60745,1.60735,1.6074,162700000.0
2009-10-08 20:47:00,1.6074,1.60745,1.60735,1.60735,64900000.0
2009-10-08 20:48:00,1.60735,1.6075,1.6073,1.60735,168500000.0
2009-10-08 20:49:00,1.60735,1.60735,1.60725,1.60725,127200000.0
2009-10-08 20:50:00,1.60725,1.60725,1.60705,1.60715,192700000.0
2009-10-08 20:51:00,1.6071,1.60715,1.607,1.60705,197900000.0
2009-10-08 20:52:00,1.60705,1.6071,1.6069,1.6069,119000000.0
2009-10-08 20:53:00,1.6069,1.60695,1.6068,1.60685,200500000.0
2009-10-08 20:54:00,1.60685,1.60695,1.60685,1.60685,69300000.0
2009-10-08 20:55:00,1.60685,1.60685,1.60665,1.60665,168800000.0
2009-10-08 20:56:00,1.60665,1.6067,1.6066,1.60665,198400000.0
2009-10-08 20:57:00,1.60665,1.6067,1.60645,1.6065,340900000.0
2009-10-08 20:58:00,1.6065,1.60665,1.6065,1.60665,215600001.0
2009-10-08 20:59:00,1.60665,1.6067,1.6066,1.60665,372200000.0
2009-10-08 21:00:00,1.6066,1.60675,1.6066,1.60675,272900000.0
2009-10-08 21:01:00,1.60675,1.6068,1.60665,1.6068,364800000.0
2009-10-08 21:02:00,1.6068,1.607,1.6068,1.6069,379800000.0
2009-10-08 21:03:00,1.60685,1.60705,1.60685,1.60685,153000000.0
2009-10-08 21:04:00,1.6069,1.607,1.6069,1.607,33600000.0
2009-10-08 21:05:00,1.607,1.607,1.60675,1.6069,238300000.0
2009-10-08 21:06:00,1.6069,1.60695,1.60675,1.60695,166000000.0
2009-10-08 21:07:00,1.60695,1.6072,1.60695,1.60715,71500000.0
2009-10-08 21:08:00,1.60715,1.6075,1.60715,1.6075,164500000.0
2009-10-08 21:09:00,1.60755,1.60765,1.6074,1.6074,145200000.0
2009-10-08 21:10:00,1.60755,1.60755,1.6071,1.6072,217300000.0
2009-10-08 21:11:00,1.6071,1.60715,1.60685,1.60695,246200000.0
2009-10-08 21:12:00,1.60695,1.6072,1.6069,1.607,246800000.0
2009-10-08 21:13:00,1.607,1.6072,1.6069,1.6072,198700000.0
2009-10-08 21:14:00,1.6072,1.60745,1.6071,1.6074,319200000.0
2009-10-08 21:15:00,1.6074,1.608,1.6074,1.60775,567100000.0
2009-10-08 21:16:00,1.60765,1.60815,1.6076,1.60795,278300000.0
2009-10-08 21:17:00,1.60795,1.608,1.60785,1.60785,200500000.0
2009-10-08 21:18:00,1.60785,1.60805,1.60785,1.6079,301000000.0
2009-10-08 21:19:00,1.6079,1.60805,1.60785,1.60795,323500000.0
2009-10-08 21:20:00,1.608,1.60815,1.608,1.60805,89300000.0
2009-10-08 21:21:00,1.60805,1.6082,1.60805,1.6081,74700000.0
2009-10-08 21:22:00,1.6081,1.60815,1.60805,1.6081,18600000.0
2009-10-08 21:23:00,1.6081,1.60825,1.6081,1.6082,90800000.0
2009-10-08 21:24:00,1.60825,1.60835,1.60815,1.60825,105800000.0
2009-10-08 21:25:00,1.60825,1.6083,1.6082,1.60825,173900000.0
2009-10-08 21:26:00,1.60825,1.6084,1.60825,1.6084,169600000.0
2009-10-08 21:27:00,1.6084,1.6084,1.60825,1.6083,139600000.0
2009-10-08 21:28:00,1.6083,1.60835,1.60825,1.6083,32300000.0
2009-10-08 21:29:00,1.60825,1.60825,1.6081,1.6081,117800000.0
2009-10-08 21:30:00,1.6081,1.6081,1.60785,1.60785,243300000.0
2009-10-08 21:31:00,1.60785,1.60815,1.60775,1.60815,191400000.0
2009-10-08 21:32:00,1.6082,1.60825,1.6081,1.60815,52500000.0
2009-10-08 21:33:00,1.60815,1.60815,1.60815,1.60815,27100000.0
2009-10-08 21:34:00,1.60815,1.60825,1.60805,1.60815,104300000.0
2009-10-08 21:35:00,1.60815,1.60815,1.60795,1.608,108300000.0
2009-10-08 21:36:00,1.6079,1.608,1.6078,1.60785,176100000.0
2009-10-08 21:37:00,1.60785,1.608,1.60755,1.6076,149400000.0
2009-10-08 21:38:00,1.6076,1.60775,1.6076,1.60765,212400000.0
2009-10-08 21:39:00,1.60765,1.6078,1.60755,1.60765,169700000.0
2009-10-08 21:40:00,1.60765,1.60775,1.6076,1.6076,99300000.0
2009-10-08 21:41:00,1.60765,1.60765,1.60755,1.60755,93800000.0
2009-10-08 21:42:00,1.60755,1.6076,1.60755,1.60755,84200000.0
2009-10-08 21:43:00,1.60755,1.6076,1.60755,1.60755,98800000.0
2009-10-08 21:44:00,1.60755,1.60755,1.60745,1.60745,235300001.0
2009-10-08 21:45:00,1.60745,1.60755,1.60745,1.6075,113600000.0
2009-10-08 21:46:00,1.6075,1.60755,1.60745,1.60745,98800000.0
2009-10-08 21:47:00,1.60745,1.60755,1.60745,1.6075,117900000.0
2009-10-08 21:48:00,1.60755,1.6076,1.6075,1.6076,38700000.0
2009-10-08 21:49:00,1.6076,1.60765,1.6075,1.6075,98500000.0
2009-10-08 21:50:00,1.6075,1.6075,1.6073,1.6073,119700000.0
2009-10-08 21:51:00,1.60735,1.6075,1.60735,1.60745,125400000.0
2009-10-08 21:52:00,1.60745,1.60755,1.60745,1.60755,52500000.0
2009-10-08 21:53:00,1.60755,1.60755,1.6073,1.60745,204400000.0
2009-10-08 21:54:00,1.60745,1.6075,1.6074,1.60745,119900000.0
2009-10-08 21:55:00,1.60745,1.60745,1.6073,1.6074,128600000.0
2009-10-08 21:56:00,1.6074,1.6074,1.60735,1.60735,117600000.0
2009-10-08 21:57:00,1.60735,1.60735,1.6073,1.6073,97200000.0
2009-10-08 21:58:00,1.6073,1.6073,1.6073,1.6073,51200000.0
2009-10-08 21:59:00,1.6073,1.6073,1.6071,1.60715,61400000.0
2009-10-08 22:00:00,1.60715,1.60715,1.60705,1.60715,72100000.0
2009-10-08 22:01:00,1.60715,1.60715,1.60705,1.60705,101900000.0
2009-10-08 22:02:00,1.60705,1.60725,1.60705,1.60715,245600000.0
2009-10-08 22:03:00,1.6072,1.6072,1.60715,1.60715,30600000.0
2009-10-08 22:04:00,1.6072,1.6073,1.6072,1.60725,62100000.0
2009-10-08 22:05:00,1.60725,1.6073,1.60725,1.60725,61400000.0
2009-10-08 22:06:00,1.60725,1.60725,1.6072,1.6072,27200000.0
2009-10-08 22:07:00,1.6072,1.6073,1.60715,1.60715,60800000.0
2009-10-08 22:08:00,1.6072,1.60725,1.6072,1.60725,35200000.0
2009-10-08 22:09:00,1.60725,1.60725,1.60715,1.60715,53200000.0
2009-10-08 22:10:00,1.60715,1.6072,1.6071,1.6072,21000000.0
2009-10-08 22:11:00,1.6072,1.6073,1.6071,1.6073,20800000.0
2009-10-08 22:12:00,1.6073,1.6073,1.6072,1.6073,19800000.0
2009-10-08 22:13:00,1.60715,1.60715,1.60715,1.60715,18000000.0
2009-10-08 22:14:00,1.60715,1.6073,1.60705,1.60705,52700000.0
2009-10-08 22:15:00,1.607,1.60715,1.60695,1.6071,36000000.0
2009-10-08 22:16:00,1.6071,1.6073,1.6071,1.60725,56800000.0
2009-10-08 22:17:00,1.60725,1.60725,1.6072,1.6072,9800000.0
2009-10-08 22:18:00,1.6072,1.60725,1.60715,1.6072,68200000.0
2009-10-08 22:19:00,1.6072,1.60725,1.60715,1.6072,70200000.0
2009-10-08 22:20:00,1.6072,1.60725,1.6072,1.60725,27700000.0
2009-10-08 22:21:00,1.60725,1.60725,1.6072,1.60725,5700000.0
2009-10-08 22:22:00,1.6072,1.6072,1.60695,1.607,42800000.0
2009-10-08 22:23:00,1.607,1.6072,1.60695,1.60715,107700000.0
2009-10-08 22:24:00,1.60715,1.6072,1.60715,1.60715,26800000.0
2009-10-08 22:25:00,1.60715,1.60715,1.60715,1.60715,32200000.0
2009-10-08 22:26:00,1.60715,1.60725,1.60715,1.60725,70800000.0
2009-10-08 22:27:00,1.60725,1.60725,1.60715,1.6072,30900000.0
2009-10-08 22:28:00,1.6072,1.6072,1.607,1.607,21000000.0
2009-10-08 22:29:00,1.607,1.60715,1.607,1.60715,57300000.0
2009-10-08 22:30:00,1.60715,1.60715,1.6071,1.6071,41700000.0
2009-10-08 22:31:00,1.6073,1.6073,1.60715,1.60715,63800000.0
2009-10-08 22:32:00,1.60715,1.60715,1.60715,1.60715,2000000.0
2009-10-08 22:33:00,1.60715,1.6072,1.60715,1.6072,33200000.0
2009-10-08 22:34:00,1.6072,1.6072,1.6072,1.6072,13600000.0
2009-10-08 22:35:00,1.6072,1.6072,1.60715,1.60715,41200000.0
2009-10-08 22:36:00,1.60715,1.60715,1.6071,1.60715,12200000.0
2009-10-08 22:37:00,1.6072,1.60745,1.60715,1.6073,47400000.0
2009-10-08 22:38:00,1.60725,1.6073,1.6072,1.60725,43700000.0
2009-10-08 22:39:00,1.60725,1.60725,1.60705,1.60705,49800000.0
2009-10-08 22:40:00,1.60705,1.60705,1.60685,1.607,34500000.0
2009-10-08 22:41:00,1.60695,1.60695,1.6069,1.60695,36300000.0
2009-10-08 22:42:00,1.6069,1.6069,1.60675,1.60685,46600000.0
2009-10-08 22:43:00,1.60685,1.60685,1.60685,1.60685,1600000.0
2009-10-08 22:44:00,1.60685,1.607,1.6068,1.607,205500000.0
2009-10-08 22:45:00,1.607,1.60715,1.60675,1.60685,152200000.0
2009-10-08 22:46:00,1.60685,1.60695,1.6068,1.60685,77100000.0
2009-10-08 22:47:00,1.60685,1.6071,1.6068,1.6069,78400000.0
2009-10-08 22:48:00,1.60685,1.6069,1.60675,1.60675,59400000.0
2009-10-08 22:49:00,1.60675,1.6072,1.60675,1.60685,90000000.0
2009-10-08 22:50:00,1.60685,1.6069,1.60685,1.60685,38000000.0
2009-10-08 22:51:00,1.60685,1.60695,1.60675,1.60675,109300000.0
2009-10-08 22:52:00,1.60675,1.60675,1.60675,1.60675,33000000.0
2009-10-08 22:53:00,1.6068,1.6069,1.6068,1.6069,24000000.0
2009-10-08 22:54:00,1.60715,1.6072,1.6068,1.60705,114000000.0
2009-10-08 22:55:00,1.607,1.607,1.6066,1.60665,112000000.0
2009-10-08 22:56:00,1.60665,1.6067,1.60655,1.6067,48800000.0
2009-10-08 22:57:00,1.6067,1.60675,1.6067,1.60675,34700000.0
2009-10-08 22:58:00,1.60675,1.6071,1.60675,1.60675,132300000.0
2009-10-08 22:59:00,1.60675,1.607,1.60675,1.60695,75600000.0
2009-10-08 23:00:00,1.60695,1.60715,1.6066,1.6068,56000000.0
2009-10-08 23:01:00,1.6068,1.60695,1.6066,1.60695,32700000.0
2009-10-08 23:02:00,1.60695,1.60705,1.6068,1.6069,29900000.0
2009-10-08 23:03:00,1.6069,1.6069,1.6069,1.6069,11200000.0
2009-10-08 23:04:00,1.6069,1.60705,1.6069,1.607,17200000.0
2009-10-08 23:05:00,1.60715,1.60715,1.607,1.60715,32600000.0
2009-10-08 23:06:00,1.60715,1.60715,1.60715,1.60715,9800000.0
2009-10-08 23:07:00,1.60715,1.60715,1.6068,1.6069,27200000.0
2009-10-08 23:08:00,1.60685,1.60705,1.6067,1.60705,15600000.0
2009-10-08 23:09:00,1.6072,1.60745,1.60715,1.60715,26800000.0
2009-10-08 23:10:00,1.60735,1.6074,1.60735,1.60735,18600000.0
2009-10-08 23:11:00,1.60735,1.6076,1.60735,1.6076,10200000.0
2009-10-08 23:12:00,1.6076,1.6076,1.60745,1.60745,7300000.0
2009-10-08 23:13:00,1.60765,1.60765,1.6076,1.6076,4200000.0
2009-10-08 23:14:00,1.60765,1.60765,1.60765,1.60765,1400000.0
2009-10-08 23:15:00,1.6076,1.6076,1.60755,1.60755,4300000.0
2009-10-08 23:16:00,1.60755,1.60755,1.60745,1.6075,37800000.0
2009-10-08 23:17:00,1.6075,1.60775,1.6075,1.6076,37600000.0
2009-10-08 23:18:00,1.6075,1.6076,1.60745,1.6076,23700000.0
2009-10-08 23:19:00,1.6076,1.60765,1.60725,1.60745,17700000.0
2009-10-08 23:20:00,1.60745,1.6075,1.60745,1.60745,22600000.0
2009-10-08 23:21:00,1.6075,1.60755,1.60735,1.60735,40400000.0
2009-10-08 23:22:00,1.60745,1.60745,1.6071,1.6071,17400000.0
2009-10-08 23:23:00,1.60715,1.6073,1.60715,1.6072,19900000.0
2009-10-08 23:24:00,1.60715,1.60715,1.60715,1.60715,3200000.0
2009-10-08 23:25:00,1.60715,1.60725,1.60715,1.60725,23800000.0
2009-10-08 23:26:00,1.6072,1.6073,1.60715,1.6073,7400000.0
2009-10-08 23:27:00,1.6073,1.6073,1.60725,1.60725,4800000.0
2009-10-08 23:28:00,1.60725,1.6074,1.60725,1.6074,6300000.0
2009-10-08 23:29:00,1.6074,1.6075,1.6073,1.6073,20100000.0
2009-10-08 23:30:00,1.60735,1.60745,1.60725,1.60725,29000000.0
2009-10-08 23:31:00,1.60725,1.60725,1.6072,1.6072,11500000.0
2009-10-08 23:32:00,1.60725,1.60725,1.60725,1.60725,8000000.0
2009-10-08 23:33:00,1.60725,1.60725,1.6072,1.6072,4000000.0
2009-10-08 23:34:00,1.6072,1.60725,1.6072,1.60725,10600000.0
2009-10-08 23:35:00,1.6072,1.6072,1.60685,1.60705,62100000.0
2009-10-08 23:36:00,1.607,1.607,1.60685,1.60695,78100000.0
2009-10-08 23:37:00,1.60685,1.6072,1.60685,1.60715,77800000.0
2009-10-08 23:38:00,1.60715,1.60715,1.60705,1.60705,19200000.0
2009-10-08 23:39:00,1.60705,1.60705,1.6068,1.60685,50800000.0
2009-10-08 23:40:00,1.6068,1.60695,1.60675,1.6069,59100000.0
2009-10-08 23:41:00,1.6069,1.6069,1.60685,1.6069,77800000.0
2009-10-08 23:42:00,1.6069,1.6069,1.60665,1.60665,59400000.0
2009-10-08 23:43:00,1.6067,1.6067,1.6067,1.6067,1000000.0
2009-10-08 23:44:00,1.60665,1.6069,1.6065,1.60665,44600000.0
2009-10-08 23:45:00,1.6067,1.6067,1.60645,1.60645,36700000.0
2009-10-08 23:46:00,1.60645,1.6067,1.60645,1.60665,64600000.0
2009-10-08 23:47:00,1.6067,1.6067,1.60645,1.60645,79600000.0
2009-10-08 23:48:00,1.6064,1.60645,1.6063,1.6063,24800000.0
2009-10-08 23:49:00,1.6065,1.60655,1.6062,1.6065,27500000.0
2009-10-08 23:50:00,1.6064,1.6064,1.6064,1.6064,8700000.0
2009-10-08 23:51:00,1.6064,1.60655,1.6064,1.60645,10000000.0
2009-10-08 23:52:00,1.60645,1.60645,1.6064,1.6064,4200000.0
2009-10-08 23:53:00,1.6064,1.6064,1.6064,1.6064,6400000.0
2009-10-08 23:54:00,1.60655,1.6067,1.60655,1.6067,7500000.0
2009-10-08 23:55:00,1.6067,1.6067,1.60665,1.60665,2600000.0
2009-10-08 23:56:00,1.60665,1.6067,1.60665,1.6067,8000000.0
2009-10-08 23:57:00,1.60665,1.60665,1.60665,1.60665,3200000.0
2009-10-08 23:58:00,1.6067,1.60675,1.60665,1.6067,23400000.0
2009-10-08 23:59:00,1.6067,1.60675,1.6067,1.6067,24800000.0
2009-10-09 00:00:00,1.60675,1.60675,1.6067,1.60675,8000000.0
2009-10-09 00:01:00,1.60675,1.60675,1.60675,1.60675,3000000.0
2009-10-09 00:02:00,1.60675,1.60675,1.60675,1.60675,2000000.0
2009-10-09 00:03:00,1.60675,1.607,1.60675,1.607,19000000.0
2009-10-09 00:04:00,1.6071,1.6071,1.60705,1.60705,3000000.0
2009-10-09 00:05:00,1.60705,1.60705,1.60705,1.60705,1000000.0
2009-10-09 00:06:00,1.607,1.607,1.6066,1.6067,14500000.0
2009-10-09 00:07:00,1.607,1.607,1.607,1.607,2000000.0
2009-10-09 00:08:00,1.60675,1.60695,1.60675,1.60695,23000000.0
2009-10-09 00:09:00,1.60676,1.60676,1.60656,1.60661,191700000.0
2009-10-09 00:10:00,1.607,1.607,1.607,1.607,1000000.0
2009-10-09 00:11:00,1.60682,1.60686,1.60664,1.60664,43300000.0
2009-10-09 00:12:00,1.6068,1.60705,1.6068,1.60685,14500000.0
2009-10-09 00:13:00,1.60705,1.60705,1.60705,1.60705,2000000.0
2009-10-09 00:14:00,1.60705,1.60705,1.60695,1.60695,2200000.0
2009-10-09 00:15:00,1.6071,1.6071,1.6071,1.6071,2300000.0
2009-10-09 00:16:00,1.6071,1.60715,1.60705,1.60715,9600000.0
2009-10-09 00:17:00,1.60705,1.60725,1.60705,1.60715,10300000.0
2009-10-09 00:18:00,1.60715,1.60715,1.60715,1.60715,2000000.0
2009-10-09 00:19:00,1.60715,1.60715,1.60705,1.60715,16600000.0
2009-10-09 00:20:00,1.60715,1.60715,1.6071,1.60715,10200000.0
2009-10-09 00:21:00,1.60715,1.6072,1.60715,1.6072,8000000.0
2009-10-09 00:22:00,1.6072,1.6072,1.60705,1.60705,16500000.0
2009-10-09 00:23:00,1.60705,1.6072,1.60705,1.6072,22000000.0
2009-10-09 00:24:00,1.60725,1.60725,1.6072,1.6072,6000000.0
2009-10-09 00:25:00,1.60725,1.60725,1.6072,1.60725,3000000.0
2009-10-09 00:26:00,1.60725,1.60725,1.60705,1.60705,24200000.0
2009-10-09 00:27:00,1.60705,1.6072,1.60675,1.60675,32900000.0
2009-10-09 00:28:00,1.60675,1.6069,1.60675,1.60685,46200000.0
2009-10-09 00:29:00,1.60685,1.60685,1.6067,1.6067,14000000.0
2009-10-09 00:30:00,1.6067,1.60685,1.6067,1.6068,13400000.0
2009-10-09 00:31:00,1.6068,1.6068,1.60665,1.60675,24800000.0
2009-10-09 00:32:00,1.60675,1.60675,1.60665,1.60665,7000000.0
2009-10-09 00:33:00,1.60665,1.60665,1.6066,1.6066,19200000.0
2009-10-09 00:34:00,1.60665,1.60665,1.6066,1.6066,14200000.0
2009-10-09 00:35:00,1.60665,1.60665,1.60665,1.60665,1000000.0
2009-10-09 00:36:00,1.60665,1.6067,1.60655,1.60655,48000000.0
2009-10-09 00:37:00,1.6065,1.60665,1.60645,1.60665,16400000.0
2009-10-09 00:38:00,1.6067,1.6067,1.60655,1.60655,17000000.0
2009-10-09 00:39:00,1.60655,1.60655,1.60655,1.60655,4800000.0
2009-10-09 00:40:00,1.60655,1.60665,1.60655,1.60665,5800000.0
2009-10-09 00:41:00,1.6066,1.6066,1.6066,1.6066,4800000.0
2009-10-09 00:42:00,1.6066,1.6066,1.6066,1.6066,7200000.0
2009-10-09 00:43:00,1.6066,1.60665,1.6066,1.60665,12200000.0
2009-10-09 00:44:00,1.60665,1.60665,1.6066,1.6066,4400000.0
2009-10-09 00:45:00,1.60665,1.60665,1.60665,1.60665,1000000.0
2009-10-09 00:46:00,1.60665,1.6068,1.6066,1.60675,27200000.0
2009-10-09 00:47:00,1.60675,1.6068,1.60675,1.6068,13000000.0
2009-10-09 00:48:00,1.6068,1.6069,1.60675,1.60685,28400000.0
2009-10-09 00:49:00,1.60695,1.60735,1.6069,1.60735,53600000.0
2009-10-09 00:50:00,1.60725,1.60725,1.60705,1.60705,43400000.0
2009-10-09 00:51:00,1.60705,1.60705,1.60705,1.60705,14900000.0
2009-10-09 00:52:00,1.60705,1.60705,1.607,1.607,42400000.0
2009-10-09 00:53:00,1.60695,1.60695,1.60675,1.60685,22700000.0
2009-10-09 00:54:00,1.60685,1.60685,1.60685,1.60685,10000000.0
2009-10-09 00:55:00,1.60685,1.6069,1.60685,1.60685,19000000.0
2009-10-09 00:56:00,1.6069,1.60715,1.6069,1.6071,31100000.0
2009-10-09 00:57:00,1.6071,1.6071,1.607,1.607,19100000.0
2009-10-09 00:58:00,1.607,1.60705,1.60695,1.607,31800000.0
2009-10-09 00:59:00,1.60695,1.607,1.60685,1.60685,9000000.0
2009-10-09 01:00:00,1.60685,1.60685,1.6062,1.60635,87800000.0
2009-10-09 01:01:00,1.60645,1.60645,1.60545,1.6057,131400000.0
2009-10-09 01:02:00,1.6057,1.60585,1.60455,1.6058,173800000.0
2009-10-09 01:03:00,1.6058,1.6061,1.6057,1.6059,109200000.0
2009-10-09 01:04:00,1.60595,1.60625,1.60585,1.60605,70400000.0
2009-10-09 01:05:00,1.60615,1.60625,1.60605,1.6062,38000000.0
2009-10-09 01:06:00,1.6062,1.6062,1.6061,1.6062,15300000.0
2009-10-09 01:07:00,1.6062,1.6063,1.60595,1.60595,18800000.0
2009-10-09 01:08:00,1.60595,1.60605,1.60525,1.60525,34700000.0
2009-10-09 01:09:00,1.6052,1.60525,1.60515,1.6052,21600000.0
2009-10-09 01:10:00,1.60515,1.60525,1.6047,1.6048,116100000.0
2009-10-09 01:11:00,1.60495,1.6052,1.6048,1.60515,87100000.0
2009-10-09 01:12:00,1.6051,1.60515,1.60485,1.60495,51200000.0
2009-10-09 01:13:00,1.60495,1.60495,1.60425,1.60425,86600000.0
2009-10-09 01:14:00,1.6042,1.6046,1.6042,1.6044,48300000.0
2009-10-09 01:15:00,1.6044,1.6045,1.6043,1.60445,17300000.0
2009-10-09 01:16:00,1.60445,1.60445,1.60445,1.60445,17000000.0
2009-10-09 01:17:00,1.60445,1.60445,1.60425,1.6043,54400000.0
2009-10-09 01:18:00,1.60435,1.6051,1.60425,1.60475,80400000.0
2009-10-09 01:19:00,1.60475,1.605,1.60475,1.605,29400000.0
2009-10-09 01:20:00,1.605,1.605,1.60455,1.60465,48000000.0
2009-10-09 01:21:00,1.60465,1.60465,1.60435,1.6044,15000000.0
2009-10-09 01:22:00,1.6044,1.6044,1.6044,1.6044,1000000.0
2009-10-09 01:23:00,1.6044,1.6046,1.60435,1.6046,23000000.0
2009-10-09 01:24:00,1.60465,1.60475,1.60455,1.60455,20100000.0
2009-10-09 01:25:00,1.60455,1.6049,1.60455,1.6049,15800000.0
2009-10-09 01:26:00,1.60505,1.6052,1.60485,1.60495,42300000.0
2009-10-09 01:27:00,1.60495,1.60495,1.60485,1.60485,22000000.0
2009-10-09 01:28:00,1.60485,1.60485,1.60485,1.60485,3200000.0
2009-10-09 01:29:00,1.60485,1.605,1.60485,1.605,9900000.0
2009-10-09 01:30:00,1.6049,1.6057,1.6049,1.60565,91500000.0
2009-10-09 01:31:00,1.60565,1.6058,1.6055,1.6058,39500000.0
2009-10-09 01:32:00,1.6058,1.60595,1.60555,1.60565,55700000.0
2009-10-09 01:33:00,1.60565,1.6061,1.60565,1.60605,74900000.0
2009-10-09 01:34:00,1.60605,1.60605,1.6056,1.60565,73100000.0
2009-10-09 01:35:00,1.60575,1.60575,1.6057,1.6057,6700000.0
2009-10-09 01:36:00,1.6057,1.60575,1.60565,1.6057,48800000.0
2009-10-09 01:37:00,1.60565,1.6057,1.60545,1.60565,45500000.0
2009-10-09 01:38:00,1.6057,1.60575,1.6054,1.60555,66700000.0
2009-10-09 01:39:00,1.60555,1.60575,1.60555,1.60555,122400000.0
2009-10-09 01:40:00,1.6055,1.60565,1.60535,1.60535,67700000.0
2009-10-09 01:41:00,1.60535,1.60535,1.60535,1.60535,2000000.0
2009-10-09 01:42:00,1.60535,1.60545,1.60525,1.60525,153400000.0
2009-10-09 01:43:00,1.60525,1.6054,1.60525,1.60535,86000000.0
2009-10-09 01:44:00,1.60535,1.6054,1.60535,1.6054,44300000.0
2009-10-09 01:45:00,1.60545,1.6057,1.60545,1.60565,42500000.0
2009-10-09 01:46:00,1.60565,1.6062,1.60565,1.6061,89100000.0
2009-10-09 01:47:00,1.6059,1.6059,1.60575,1.60575,62800000.0
2009-10-09 01:48:00,1.60575,1.6058,1.60525,1.60525,47700000.0
2009-10-09 01:49:00,1.60525,1.60595,1.60525,1.60595,60100000.0
2009-10-09 01:50:00,1.606,1.6062,1.6058,1.6058,79900000.0
2009-10-09 01:51:00,1.6058,1.60585,1.6058,1.6058,9500000.0
2009-10-09 01:52:00,1.60565,1.6057,1.60565,1.60565,10400000.0
2009-10-09 01:53:00,1.60565,1.60605,1.60565,1.60585,54700000.0
2009-10-09 01:54:00,1.6058,1.60585,1.60575,1.60585,17400000.0
2009-10-09 01:55:00,1.60585,1.60585,1.60525,1.60525,72900000.0
2009-10-09 01:56:00,1.60525,1.6059,1.60495,1.60535,187400000.0
2009-10-09 01:57:00,1.60535,1.6054,1.6052,1.6054,49000000.0
2009-10-09 01:58:00,1.6054,1.60545,1.60535,1.60535,99100000.0
2009-10-09 01:59:00,1.60535,1.60535,1.6051,1.60515,36200000.0
2009-10-09 02:00:00,1.60505,1.60505,1.60405,1.60405,215300000.0
2009-10-09 02:01:00,1.6041,1.6043,1.60405,1.60425,21060000.0
2009-10-09 02:02:00,1.60425,1.6043,1.6042,1.60425,14000000.0
2009-10-09 02:03:00,1.60425,1.60425,1.6037,1.6037,76400000.0
2009-10-09 02:04:00,1.60385,1.6039,1.6036,1.6036,108400000.0
2009-10-09 02:05:00,1.60365,1.60395,1.6036,1.60395,71600000.0
2009-10-09 02:06:00,1.6039,1.60425,1.60385,1.60415,102900000.0
2009-10-09 02:07:00,1.60415,1.60455,1.60405,1.60415,68200000.0
2009-10-09 02:08:00,1.60415,1.60415,1.604,1.60415,28200000.0
2009-10-09 02:09:00,1.6041,1.6042,1.60395,1.60405,48600000.0
2009-10-09 02:10:00,1.6041,1.6041,1.604,1.604,17200000.0
2009-10-09 02:11:00,1.604,1.6041,1.60395,1.60405,41400000.0
2009-10-09 02:12:00,1.6041,1.60435,1.60405,1.60415,69900000.0
2009-10-09 02:13:00,1.60415,1.6045,1.60385,1.6039,83200000.0
2009-10-09 02:14:00,1.6039,1.60395,1.60365,1.6038,61200000.0
2009-10-09 02:15:00,1.6038,1.60415,1.60375,1.6041,86800000.0
2009-10-09 02:16:00,1.60405,1.6042,1.60365,1.60365,88400000.0
2009-10-09 02:17:00,1.60365,1.60385,1.6035,1.60385,67300000.0
2009-10-09 02:18:00,1.60385,1.6041,1.60365,1.60375,53600000.0
2009-10-09 02:19:00,1.60375,1.6038,1.60335,1.60345,119000000.0
2009-10-09 02:20:00,1.6034,1.60345,1.60335,1.6034,51200000.0
2009-10-09 02:21:00,1.60345,1.60385,1.6033,1.6033,74400000.0
2009-10-09 02:22:00,1.6033,1.6037,1.6033,1.60365,50900000.0
2009-10-09 02:23:00,1.60365,1.60365,1.6035,1.60355,63600000.0
2009-10-09 02:24:00,1.6035,1.60375,1.60315,1.6032,87000000.0
2009-10-09 02:25:00,1.6032,1.6033,1.6026,1.6026,207800000.0
2009-10-09 02:26:00,1.6026,1.603,1.6026,1.60295,89300000.0
2009-10-09 02:27:00,1.60285,1.6031,1.6027,1.6027,126500000.0
2009-10-09 02:28:00,1.6027,1.60325,1.6027,1.6032,141800000.0
2009-10-09 02:29:00,1.6032,1.60325,1.60275,1.6028,97700000.0
2009-10-09 02:30:00,1.6028,1.60365,1.6028,1.60365,71400000.0
2009-10-09 02:31:00,1.60365,1.60395,1.60315,1.6034,187100000.0
2009-10-09 02:32:00,1.6034,1.6034,1.6032,1.60335,69400000.0
2009-10-09 02:33:00,1.60335,1.60345,1.603,1.60325,119100000.0
2009-10-09 02:34:00,1.60325,1.6033,1.60315,1.6033,126700000.0
2009-10-09 02:35:00,1.60325,1.60335,1.60305,1.60305,51700000.0
2009-10-09 02:36:00,1.6031,1.60355,1.603,1.60345,98900000.0
2009-10-09 02:37:00,1.60345,1.60365,1.60345,1.60355,49900000.0
2009-10-09 02:38:00,1.60365,1.6038,1.6034,1.60345,151400000.0
2009-10-09 02:39:00,1.6035,1.60425,1.60345,1.60425,247200000.0
2009-10-09 02:40:00,1.60425,1.60425,1.6039,1.6039,119700000.0
2009-10-09 02:41:00,1.6039,1.60395,1.60325,1.60325,182700000.0
2009-10-09 02:42:00,1.60305,1.6034,1.603,1.6034,146900000.0
2009-10-09 02:43:00,1.60335,1.60365,1.60335,1.60345,62600000.0
2009-10-09 02:44:00,1.60345,1.60345,1.6026,1.6026,113600000.0
2009-10-09 02:45:00,1.60275,1.6031,1.60265,1.60295,150800000.0
2009-10-09 02:46:00,1.60295,1.60305,1.6029,1.60305,37200000.0
2009-10-09 02:47:00,1.60305,1.60375,1.60305,1.6037,47800000.0
2009-10-09 02:48:00,1.6037,1.6037,1.6036,1.6037,62800000.0
2009-10-09 02:49:00,1.6037,1.60375,1.60365,1.60375,36500000.0
2009-10-09 02:50:00,1.60375,1.60375,1.60365,1.60365,37900000.0
2009-10-09 02:51:00,1.6037,1.6037,1.60365,1.60365,19000000.0
2009-10-09 02:52:00,1.60365,1.6037,1.6036,1.60365,32200000.0
2009-10-09 02:53:00,1.60365,1.60365,1.6034,1.60365,87500000.0
2009-10-09 02:54:00,1.60365,1.60395,1.6036,1.60395,70440000.0
2009-10-09 02:55:00,1.60395,1.60405,1.6038,1.6038,89000000.0
2009-10-09 02:56:00,1.60385,1.60385,1.60385,1.60385,6000000.0
2009-10-09 02:57:00,1.60385,1.60385,1.60375,1.60375,23800000.0
2009-10-09 02:58:00,1.60375,1.6044,1.60375,1.60415,275800000.0
2009-10-09 02:59:00,1.6042,1.60425,1.604,1.60405,116900000.0
2009-10-09 03:00:00,1.60405,1.6043,1.604,1.60425,133600000.0
2009-10-09 03:01:00,1.6043,1.6045,1.60425,1.6044,65300000.0
2009-10-09 03:02:00,1.6044,1.60445,1.60405,1.60415,141900000.0
2009-10-09 03:03:00,1.60415,1.60415,1.6041,1.60415,28300000.0
2009-10-09 03:04:00,1.60415,1.60415,1.60395,1.60415,35100000.0
2009-10-09 03:05:00,1.6041,1.6042,1.60385,1.604,76100000.0
2009-10-09 03:06:00,1.604,1.60435,1.604,1.60435,81200000.0
2009-10-09 03:07:00,1.60435,1.60465,1.60435,1.6046,110200000.0
2009-10-09 03:08:00,1.60465,1.60465,1.60455,1.60455,17000000.0
2009-10-09 03:09:00,1.60455,1.6046,1.60455,1.6046,8000000.0
2009-10-09 03:10:00,1.60455,1.60465,1.60455,1.60465,12800000.0
2009-10-09 03:11:00,1.60465,1.6049,1.60465,1.6047,41300000.0
2009-10-09 03:12:00,1.60475,1.60495,1.60475,1.6048,34500000.0
2009-10-09 03:13:00,1.6048,1.6049,1.6047,1.60475,33600000.0
2009-10-09 03:14:00,1.60465,1.6047,1.6046,1.60465,43900000.0
2009-10-09 03:15:00,1.60465,1.6051,1.60465,1.60495,129400000.0
2009-10-09 03:16:00,1.60495,1.6052,1.60495,1.6051,99200000.0
2009-10-09 03:17:00,1.605,1.6054,1.605,1.6051,151400000.0
2009-10-09 03:18:00,1.6051,1.6054,1.60465,1.6054,168300000.0
2009-10-09 03:19:00,1.6054,1.6058,1.6052,1.60535,157700000.0
2009-10-09 03:20:00,1.60545,1.60555,1.60535,1.6055,84500000.0
2009-10-09 03:21:00,1.6055,1.6055,1.60545,1.6055,13600000.0
2009-10-09 03:22:00,1.60555,1.60575,1.60515,1.60515,55700000.0
2009-10-09 03:23:00,1.6052,1.60525,1.60515,1.6052,52800000.0
2009-10-09 03:24:00,1.60525,1.60525,1.605,1.605,166100000.0
2009-10-09 03:25:00,1.60505,1.6051,1.60485,1.60485,217900000.0
2009-10-09 03:26:00,1.60485,1.60515,1.60485,1.6051,62700000.0
2009-10-09 03:27:00,1.6051,1.6053,1.6049,1.60525,117500000.0
2009-10-09 03:28:00,1.6053,1.60565,1.60525,1.60565,101500000.0
2009-10-09 03:29:00,1.60565,1.6058,1.6056,1.6056,33600000.0
2009-10-09 03:30:00,1.60565,1.6059,1.6056,1.60565,91500000.0
2009-10-09 03:31:00,1.60555,1.6057,1.60495,1.6051,155700000.0
2009-10-09 03:32:00,1.60505,1.60535,1.60505,1.6051,126400000.0
2009-10-09 03:33:00,1.6052,1.6056,1.6049,1.6054,199400000.0
2009-10-09 03:34:00,1.60535,1.60565,1.60525,1.6055,90300000.0
2009-10-09 03:35:00,1.6055,1.60555,1.6054,1.6055,62000000.0
2009-10-09 03:36:00,1.6055,1.6055,1.60485,1.605,93800000.0
2009-10-09 03:37:00,1.60485,1.60495,1.6045,1.6046,126400000.0
2009-10-09 03:38:00,1.60455,1.6046,1.60415,1.60435,110800000.0
2009-10-09 03:39:00,1.60435,1.60435,1.6035,1.6036,149700001.0
2009-10-09 03:40:00,1.6035,1.6036,1.60275,1.60335,233300000.0
2009-10-09 03:41:00,1.60335,1.60345,1.60315,1.60345,75700000.0
2009-10-09 03:42:00,1.60355,1.60355,1.60335,1.6034,54200000.0
2009-10-09 03:43:00,1.6034,1.6035,1.60335,1.60335,76200000.0
2009-10-09 03:44:00,1.60335,1.60335,1.60275,1.6028,141300000.0
2009-10-09 03:45:00,1.6028,1.60365,1.60275,1.603,179200000.0
2009-10-09 03:46:00,1.603,1.6032,1.60295,1.6031,45200000.0
2009-10-09 03:47:00,1.60305,1.6032,1.60255,1.6031,120200000.0
2009-10-09 03:48:00,1.6031,1.60315,1.60265,1.60265,130100000.0
2009-10-09 03:49:00,1.60265,1.6028,1.60235,1.6028,196000000.0
2009-10-09 03:50:00,1.6028,1.6031,1.6027,1.60285,96800000.0
2009-10-09 03:51:00,1.6029,1.60305,1.6025,1.60255,129800000.0
2009-10-09 03:52:00,1.6025,1.60275,1.60235,1.6027,129200000.0
2009-10-09 03:53:00,1.60265,1.60285,1.6022,1.60255,172700000.0
2009-10-09 03:54:00,1.6025,1.6031,1.6025,1.60255,120200000.0
2009-10-09 03:55:00,1.60255,1.60345,1.6022,1.6034,223300000.0
2009-10-09 03:56:00,1.6034,1.60345,1.60235,1.60235,307600000.0
2009-10-09 03:57:00,1.60235,1.6025,1.60225,1.60245,79600000.0
2009-10-09 03:58:00,1.60245,1.6026,1.60245,1.6026,39700000.0
2009-10-09 03:59:00,1.6026,1.60285,1.60255,1.60285,92600000.0
2009-10-09 04:00:00,1.60285,1.6031,1.60275,1.60295,77200000.0
2009-10-09 04:01:00,1.60295,1.60335,1.60295,1.6033,84300000.0
2009-10-09 04:02:00,1.6033,1.6033,1.60305,1.60305,53500000.0
2009-10-09 04:03:00,1.60305,1.60315,1.60285,1.60285,80100000.0
2009-10-09 04:04:00,1.6028,1.603,1.6028,1.60295,27900000.0
2009-10-09 04:05:00,1.60295,1.60365,1.60295,1.60345,130300000.0
2009-10-09 04:06:00,1.60345,1.6035,1.60325,1.60325,91300000.0
2009-10-09 04:07:00,1.60325,1.60345,1.60315,1.60325,117800000.0
2009-10-09 04:08:00,1.6033,1.6037,1.6032,1.6035,101100000.0
2009-10-09 04:09:00,1.6035,1.6038,1.6035,1.60375,62800000.0
2009-10-09 04:10:00,1.6038,1.6038,1.6037,1.6037,10900000.0
2009-10-09 04:11:00,1.6037,1.6037,1.603,1.60305,67800000.0
2009-10-09 04:12:00,1.6031,1.60355,1.60305,1.60335,98000000.0
2009-10-09 04:13:00,1.6033,1.60335,1.603,1.60325,73400000.0
2009-10-09 04:14:00,1.60325,1.6034,1.60315,1.6034,66400000.0
2009-10-09 04:15:00,1.6034,1.6035,1.6033,1.6033,31400000.0
2009-10-09 04:16:00,1.6033,1.6034,1.6033,1.60335,9200000.0
2009-10-09 04:17:00,1.60335,1.60345,1.60335,1.60335,21200000.0
2009-10-09 04:18:00,1.60335,1.60345,1.6033,1.6033,32500000.0
2009-10-09 04:19:00,1.60335,1.6035,1.60335,1.6034,70700000.0
2009-10-09 04:20:00,1.60345,1.6036,1.60325,1.60325,89400000.0
2009-10-09 04:21:00,1.6033,1.6034,1.6031,1.60335,128200000.0
2009-10-09 04:22:00,1.6034,1.6034,1.6033,1.60335,19700000.0
2009-10-09 04:23:00,1.60335,1.60355,1.6033,1.6035,55600000.0
2009-10-09 04:24:00,1.6035,1.6035,1.6031,1.6031,44300000.0
2009-10-09 04:25:00,1.60305,1.6032,1.60305,1.6032,59800000.0
2009-10-09 04:26:00,1.6032,1.6032,1.60255,1.6028,60500000.0
2009-10-09 04:27:00,1.6028,1.6033,1.6027,1.6031,116500000.0
2009-10-09 04:28:00,1.60305,1.60345,1.60305,1.6032,196200000.0
2009-10-09 04:29:00,1.6032,1.60335,1.60315,1.6033,119800000.0
2009-10-09 04:30:00,1.6033,1.6034,1.60325,1.60335,49100000.0
2009-10-09 04:31:00,1.60335,1.60335,1.60315,1.60315,80400000.0
2009-10-09 04:32:00,1.6032,1.60325,1.60285,1.60315,102200000.0
2009-10-09 04:33:00,1.60315,1.60315,1.6028,1.6028,74900000.0
2009-10-09 04:34:00,1.60285,1.60285,1.60265,1.6027,104900000.0
2009-10-09 04:35:00,1.6027,1.60325,1.6027,1.6032,144200000.0
2009-10-09 04:36:00,1.6032,1.6032,1.60285,1.60285,71100000.0
2009-10-09 04:37:00,1.60285,1.603,1.6024,1.6024,146900000.0
2009-10-09 04:38:00,1.6024,1.6029,1.6024,1.60255,271000000.0
2009-10-09 04:39:00,1.60275,1.60275,1.60235,1.6025,195100000.0
2009-10-09 04:40:00,1.6025,1.6029,1.6025,1.6029,166800000.0
2009-10-09 04:41:00,1.6029,1.6031,1.60235,1.6024,154860000.0
2009-10-09 04:42:00,1.6025,1.60275,1.6024,1.6027,112600000.0
2009-10-09 04:43:00,1.6027,1.6031,1.6026,1.603,108300000.0
2009-10-09 04:44:00,1.603,1.603,1.60235,1.60245,90100000.0
2009-10-09 04:45:00,1.60255,1.60255,1.60185,1.60185,158400000.0
2009-10-09 04:46:00,1.60185,1.60235,1.60185,1.60225,237600000.0
2009-10-09 04:47:00,1.6023,1.6023,1.602,1.60215,84900000.0
2009-10-09 04:48:00,1.60215,1.6024,1.602,1.6023,119600000.0
2009-10-09 04:49:00,1.6023,1.6023,1.60215,1.60215,22900000.0
2009-10-09 04:50:00,1.60215,1.60215,1.6009,1.601,315410000.0
2009-10-09 04:51:00,1.601,1.6016,1.601,1.6016,146400000.0
2009-10-09 04:52:00,1.6016,1.6018,1.6013,1.6015,96400000.0
2009-10-09 04:53:00,1.6015,1.6015,1.6012,1.6012,73400000.0
2009-10-09 04:54:00,1.6012,1.6017,1.6012,1.6017,76600000.0
2009-10-09 04:55:00,1.6017,1.6018,1.60155,1.60175,80300000.0
2009-10-09 04:56:00,1.6017,1.60235,1.6016,1.6023,217800000.0
2009-10-09 04:57:00,1.60235,1.60235,1.6015,1.60165,112400000.0
2009-10-09 04:58:00,1.6016,1.602,1.6016,1.60185,36300000.0
2009-10-09 04:59:00,1.60185,1.60245,1.60185,1.60185,112500000.0
2009-10-09 05:00:00,1.60185,1.60195,1.60095,1.6011,183600000.0
2009-10-09 05:01:00,1.60115,1.6014,1.59985,1.6,219500000.0
2009-10-09 05:02:00,1.5999,1.60075,1.5998,1.6004,189000000.0
2009-10-09 05:03:00,1.60045,1.6009,1.6004,1.6007,129500000.0
2009-10-09 05:04:00,1.60085,1.60085,1.60025,1.6004,196700000.0
2009-10-09 05:05:00,1.60045,1.60045,1.60025,1.6003,72400000.0
2009-10-09 05:06:00,1.6003,1.60035,1.60025,1.60025,54300000.0
2009-10-09 05:07:00,1.60025,1.6003,1.59995,1.6002,148140000.0
2009-10-09 05:08:00,1.60015,1.60055,1.6001,1.60045,215300000.0
2009-10-09 05:09:00,1.60045,1.6008,1.60045,1.6007,108900000.0
2009-10-09 05:10:00,1.60075,1.60095,1.6006,1.6009,72000000.0
2009-10-09 05:11:00,1.6009,1.60145,1.6009,1.60145,36500000.0
2009-10-09 05:12:00,1.60145,1.60145,1.6014,1.6014,23000000.0
2009-10-09 05:13:00,1.6014,1.6014,1.601,1.6011,48200000.0
2009-10-09 05:14:00,1.6011,1.60125,1.60095,1.60105,86900000.0
2009-10-09 05:15:00,1.601,1.60175,1.601,1.60175,70300000.0
2009-10-09 05:16:00,1.6017,1.6017,1.6008,1.60085,60700000.0
2009-10-09 05:17:00,1.6009,1.60155,1.6009,1.60125,94500000.0
2009-10-09 05:18:00,1.60125,1.6019,1.60125,1.6019,55900000.0
2009-10-09 05:19:00,1.6019,1.6019,1.60125,1.60125,114900000.0
2009-10-09 05:20:00,1.60125,1.6014,1.6009,1.6009,61500000.0
2009-10-09 05:21:00,1.6009,1.60185,1.6008,1.6008,97700000.0
2009-10-09 05:22:00,1.6008,1.6009,1.60075,1.60085,29800000.0
2009-10-09 05:23:00,1.60085,1.6016,1.60085,1.6011,59900000.0
2009-10-09 05:24:00,1.6012,1.60135,1.60115,1.60135,19700000.0
2009-10-09 05:25:00,1.60135,1.60145,1.60135,1.6014,34600000.0
2009-10-09 05:26:00,1.60135,1.60155,1.60135,1.60155,25600000.0
2009-10-09 05:27:00,1.60155,1.6016,1.60155,1.6016,13800000.0
2009-10-09 05:28:00,1.6016,1.60185,1.6016,1.60185,32400000.0
2009-10-09 05:29:00,1.6018,1.6018,1.60175,1.60175,19900000.0
2009-10-09 05:30:00,1.6019,1.60195,1.6019,1.60195,25700000.0
2009-10-09 05:31:00,1.60195,1.60195,1.6019,1.6019,28900000.0
2009-10-09 05:32:00,1.6019,1.6019,1.60105,1.60125,102300000.0
2009-10-09 05:33:00,1.6012,1.6012,1.601,1.60115,37600000.0
2009-10-09 05:34:00,1.6011,1.6012,1.6011,1.6012,41200000.0
2009-10-09 05:35:00,1.6012,1.6012,1.60115,1.60115,7000000.0
2009-10-09 05:36:00,1.60115,1.6012,1.60115,1.60115,26600000.0
2009-10-09 05:37:00,1.6012,1.60145,1.6012,1.6014,118100000.0
2009-10-09 05:38:00,1.6015,1.6015,1.60145,1.60145,39100000.0
2009-10-09 05:39:00,1.60145,1.60145,1.6013,1.6013,64200000.0
2009-10-09 05:40:00,1.60145,1.60165,1.60135,1.60165,96400000.0
2009-10-09 05:41:00,1.60165,1.6017,1.60155,1.6017,58400000.0
2009-10-09 05:42:00,1.6014,1.60148,1.60132,1.60147,27400000.0
2009-10-09 05:43:00,1.6017,1.60215,1.6017,1.60215,61600000.0
2009-10-09 05:44:00,1.60215,1.60215,1.6015,1.6015,78400000.0
2009-10-09 05:45:00,1.6015,1.6017,1.6015,1.6017,63000000.0
2009-10-09 05:46:00,1.6017,1.6018,1.6017,1.6017,19400000.0
2009-10-09 05:47:00,1.6017,1.60175,1.6017,1.6017,8700000.0
2009-10-09 05:48:00,1.6017,1.60175,1.60145,1.6016,48400000.0
2009-10-09 05:49:00,1.60165,1.60165,1.60165,1.60165,1000000.0
2009-10-09 05:50:00,1.60165,1.60175,1.6016,1.6016,72900000.0
2009-10-09 05:51:00,1.60165,1.6019,1.60165,1.6017,41900000.0
2009-10-09 05:52:00,1.60175,1.60215,1.60175,1.60215,40800000.0
2009-10-09 05:53:00,1.60225,1.60225,1.60205,1.60225,84800000.0
2009-10-09 05:54:00,1.6022,1.6022,1.602,1.60215,101100000.0
2009-10-09 05:55:00,1.60215,1.6025,1.6021,1.60225,129300000.0
2009-10-09 05:56:00,1.6022,1.60245,1.60215,1.60225,115800000.0
2009-10-09 05:57:00,1.60245,1.60265,1.60235,1.6026,161200000.0
2009-10-09 05:58:00,1.60265,1.6027,1.6022,1.6022,48800000.0
2009-10-09 05:59:00,1.6022,1.6022,1.60185,1.60195,91800000.0
2009-10-09 06:00:00,1.6018,1.60255,1.6018,1.602,142600000.0
2009-10-09 06:01:00,1.60195,1.6022,1.60185,1.60185,87900000.0
2009-10-09 06:02:00,1.60185,1.6022,1.60185,1.60215,131400000.0
2009-10-09 06:03:00,1.60215,1.6024,1.60205,1.60235,79200000.0
2009-10-09 06:04:00,1.60235,1.60235,1.60215,1.60215,29400000.0
2009-10-09 06:05:00,1.60215,1.60225,1.60215,1.60225,18000000.0
2009-10-09 06:06:00,1.60235,1.60265,1.60225,1.60255,73500000.0
2009-10-09 06:07:00,1.60255,1.60265,1.6024,1.60255,80400000.0
2009-10-09 06:08:00,1.60265,1.60265,1.60215,1.60215,50100000.0
2009-10-09 06:09:00,1.60215,1.60235,1.6018,1.6023,79900000.0
2009-10-09 06:10:00,1.60235,1.60245,1.60215,1.6023,95300000.0
2009-10-09 06:11:00,1.60235,1.6026,1.60175,1.60175,179900000.0
2009-10-09 06:12:00,1.60175,1.60185,1.60165,1.60165,149600000.0
2009-10-09 06:13:00,1.6017,1.6021,1.60165,1.6021,230500000.0
2009-10-09 06:14:00,1.60205,1.6021,1.6018,1.60185,133200000.0
2009-10-09 06:15:00,1.60195,1.6022,1.60195,1.6022,46500000.0
2009-10-09 06:16:00,1.60225,1.6025,1.60215,1.60215,52800000.0
2009-10-09 06:17:00,1.60215,1.6025,1.6021,1.60225,112600000.0
2009-10-09 06:18:00,1.60225,1.60265,1.6022,1.60255,141200000.0
2009-10-09 06:19:00,1.60255,1.60305,1.60235,1.60295,95500000.0
2009-10-09 06:20:00,1.60295,1.60305,1.6026,1.6026,120900000.0
2009-10-09 06:21:00,1.6026,1.6027,1.60255,1.60265,87600000.0
2009-10-09 06:22:00,1.60265,1.60325,1.60265,1.60265,204500000.0
2009-10-09 06:23:00,1.60265,1.60275,1.60265,1.60265,126100000.0
2009-10-09 06:24:00,1.60265,1.6032,1.60265,1.60315,128400000.0
2009-10-09 06:25:00,1.6031,1.6031,1.60285,1.603,190900000.0
2009-10-09 06:26:00,1.6029,1.6032,1.6028,1.60315,155900000.0
2009-10-09 06:27:00,1.6032,1.60325,1.6029,1.6031,197300000.0
2009-10-09 06:28:00,1.6031,1.60325,1.6031,1.6032,80400000.0
2009-10-09 06:29:00,1.6032,1.60325,1.6031,1.60325,71300000.0
2009-10-09 06:30:00,1.60325,1.60325,1.60295,1.60295,96900000.0
2009-10-09 06:31:00,1.603,1.60345,1.603,1.60325,84600000.0
2009-10-09 06:32:00,1.60325,1.60335,1.6026,1.60265,134000000.0
2009-10-09 06:33:00,1.60275,1.6028,1.60245,1.6025,49900000.0
2009-10-09 06:34:00,1.60245,1.6025,1.60245,1.6025,40000000.0
2009-10-09 06:35:00,1.6024,1.60255,1.60225,1.60255,56900000.0
2009-10-09 06:36:00,1.60255,1.60255,1.6025,1.6025,11000000.0
2009-10-09 06:37:00,1.6025,1.6025,1.6022,1.60225,19400000.0
2009-10-09 06:38:00,1.60225,1.60255,1.6021,1.60245,84300000.0
2009-10-09 06:39:00,1.60245,1.60245,1.60235,1.60235,24600000.0
2009-10-09 06:40:00,1.6025,1.6025,1.60245,1.60245,36000000.0
2009-10-09 06:41:00,1.60245,1.60245,1.60235,1.60245,42600000.0
2009-10-09 06:42:00,1.60245,1.6025,1.60215,1.6022,59800000.0
2009-10-09 06:43:00,1.6022,1.60235,1.6022,1.60235,18200000.0
2009-10-09 06:44:00,1.60235,1.60245,1.60235,1.60245,23000000.0
2009-10-09 06:45:00,1.6024,1.6024,1.60225,1.60225,32800000.0
2009-10-09 06:46:00,1.60225,1.60225,1.6022,1.6022,14600000.0
2009-10-09 06:47:00,1.6022,1.6024,1.6022,1.60235,77100000.0
2009-10-09 06:48:00,1.6024,1.6025,1.60225,1.60225,93700000.0
2009-10-09 06:49:00,1.60225,1.60225,1.60205,1.60205,28400000.0
2009-10-09 06:50:00,1.60205,1.60255,1.60205,1.60245,101100000.0
2009-10-09 06:51:00,1.6024,1.6024,1.60215,1.60225,78500000.0
2009-10-09 06:52:00,1.60225,1.60225,1.60225,1.60225,11300000.0
2009-10-09 06:53:00,1.60225,1.60255,1.60225,1.60245,89300000.0
2009-10-09 06:54:00,1.60245,1.6027,1.6024,1.60265,73500000.0
2009-10-09 06:55:00,1.6027,1.603,1.6025,1.603,123900000.0
2009-10-09 06:56:00,1.60295,1.60305,1.6029,1.60295,29500000.0
2009-10-09 06:57:00,1.6029,1.60295,1.6026,1.60295,111100000.0
2009-10-09 06:58:00,1.603,1.603,1.60255,1.60255,125000000.0
2009-10-09 06:59:00,1.60255,1.6028,1.60215,1.6022,107500000.0
2009-10-09 07:00:00,1.6022,1.60235,1.60215,1.60235,41900000.0
2009-10-09 07:01:00,1.6023,1.60285,1.6023,1.60255,115700000.0
2009-10-09 07:02:00,1.60255,1.60295,1.6025,1.6026,54200000.0
2009-10-09 07:03:00,1.6026,1.60295,1.60255,1.60295,34700000.0
2009-10-09 07:04:00,1.60295,1.60295,1.60275,1.60275,41100000.0
2009-10-09 07:05:00,1.6027,1.60275,1.6026,1.6026,62100000.0
2009-10-09 07:06:00,1.6026,1.6027,1.60245,1.60255,52100000.0
2009-10-09 07:07:00,1.60255,1.60255,1.60225,1.60225,73700000.0
2009-10-09 07:08:00,1.60225,1.60235,1.60215,1.60235,58300000.0
2009-10-09 07:09:00,1.6023,1.6029,1.6023,1.60285,44400000.0
2009-10-09 07:10:00,1.6028,1.6028,1.60245,1.60245,32800000.0
2009-10-09 07:11:00,1.60245,1.60275,1.60245,1.6027,45400000.0
2009-10-09 07:12:00,1.60275,1.60285,1.60275,1.60275,14000000.0
2009-10-09 07:13:00,1.60275,1.603,1.60275,1.60285,39900000.0
2009-10-09 07:14:00,1.60285,1.60285,1.60265,1.60265,159000000.0
2009-10-09 07:15:00,1.6028,1.60315,1.6028,1.60315,111600000.0
2009-10-09 07:16:00,1.60315,1.60315,1.6028,1.60295,116300000.0
2009-10-09 07:17:00,1.60295,1.60295,1.60275,1.6029,88300000.0
2009-10-09 07:18:00,1.60285,1.60285,1.6025,1.6025,31600000.0
2009-10-09 07:19:00,1.60255,1.60255,1.60205,1.6025,82700000.0
2009-10-09 07:20:00,1.6025,1.60285,1.60245,1.60285,70800000.0
2009-10-09 07:21:00,1.60285,1.6032,1.60285,1.6032,37300000.0
2009-10-09 07:22:00,1.60325,1.60335,1.6027,1.6027,115000000.0
2009-10-09 07:23:00,1.6027,1.6027,1.6026,1.60265,16800000.0
2009-10-09 07:24:00,1.60265,1.60265,1.6021,1.6021,76900000.0
2009-10-09 07:25:00,1.602,1.602,1.60185,1.60185,57900000.0
2009-10-09 07:26:00,1.60175,1.6024,1.60175,1.60235,115900000.0
2009-10-09 07:27:00,1.60235,1.6025,1.60195,1.602,70400000.0
2009-10-09 07:28:00,1.60195,1.6022,1.6019,1.6022,48400000.0
2009-10-09 07:29:00,1.6022,1.6024,1.6022,1.60235,48300000.0
2009-10-09 07:30:00,1.60235,1.6024,1.602,1.60205,123200000.0
2009-10-09 07:31:00,1.60205,1.6022,1.60205,1.60215,83500000.0
2009-10-09 07:32:00,1.60215,1.60265,1.60215,1.60255,71700000.0
2009-10-09 07:33:00,1.60255,1.6026,1.6022,1.60255,101200000.0
2009-10-09 07:34:00,1.6027,1.6027,1.60255,1.6026,58800000.0
2009-10-09 07:35:00,1.60255,1.60255,1.6023,1.6023,116500000.0
2009-10-09 07:36:00,1.6023,1.6025,1.6023,1.60245,41400000.0
2009-10-09 07:37:00,1.60245,1.60255,1.6021,1.60215,121700000.0
2009-10-09 07:38:00,1.6022,1.6026,1.6021,1.60245,79300000.0
2009-10-09 07:39:00,1.60245,1.60245,1.60205,1.60205,26800000.0
2009-10-09 07:40:00,1.60205,1.60265,1.60205,1.60265,106390000.0
2009-10-09 07:41:00,1.60265,1.60295,1.60265,1.60285,44500000.0
2009-10-09 07:42:00,1.6028,1.60285,1.6023,1.60235,59000000.0
2009-10-09 07:43:00,1.6023,1.60245,1.60225,1.6023,43900000.0
2009-10-09 07:44:00,1.6023,1.6025,1.60225,1.60235,67100000.0
2009-10-09 07:45:00,1.60245,1.60245,1.6022,1.6022,20000000.0
2009-10-09 07:46:00,1.6022,1.60235,1.6022,1.60235,67200000.0
2009-10-09 07:47:00,1.60235,1.60235,1.60225,1.6023,33900000.0
2009-10-09 07:48:00,1.6023,1.6023,1.60195,1.602,191800000.0
2009-10-09 07:49:00,1.602,1.60205,1.602,1.60205,53700000.0
2009-10-09 07:50:00,1.60205,1.6024,1.60205,1.60235,96500000.0
2009-10-09 07:51:00,1.60245,1.60285,1.60235,1.60285,88500000.0
2009-10-09 07:52:00,1.60295,1.60295,1.60255,1.6027,160600000.0
2009-10-09 07:53:00,1.6027,1.60315,1.6027,1.60315,177700000.0
2009-10-09 07:54:00,1.60315,1.6032,1.60275,1.60295,140800000.0
2009-10-09 07:55:00,1.6029,1.603,1.6027,1.6029,216800000.0
2009-10-09 07:56:00,1.6029,1.60325,1.6019,1.60195,184420000.0
2009-10-09 07:57:00,1.60195,1.60215,1.6019,1.60205,86210000.0
2009-10-09 07:58:00,1.60205,1.60225,1.6018,1.60225,97500000.0
2009-10-09 07:59:00,1.60225,1.60225,1.6016,1.6016,109300000.0
2009-10-09 08:00:00,1.6016,1.60175,1.60075,1.6008,352300000.0
2009-10-09 08:01:00,1.6008,1.60105,1.6008,1.60105,196900000.0
2009-10-09 08:02:00,1.601,1.60155,1.6007,1.60155,377400000.0
2009-10-09 08:03:00,1.60155,1.6016,1.6012,1.6013,522800000.0
2009-10-09 08:04:00,1.6013,1.60145,1.601,1.6012,341600000.0
2009-10-09 08:05:00,1.6012,1.60125,1.60085,1.60085,267100000.0
2009-10-09 08:06:00,1.60085,1.60125,1.60085,1.601,211700000.0
2009-10-09 08:07:00,1.60105,1.60105,1.6003,1.60035,289400000.0
2009-10-09 08:08:00,1.6005,1.60055,1.60035,1.60035,185700000.0
2009-10-09 08:09:00,1.60035,1.60045,1.6,1.6001,130100000.0
2009-10-09 08:10:00,1.6001,1.6002,1.59975,1.5998,265800000.0
2009-10-09 08:11:00,1.5998,1.6004,1.5998,1.6003,251600000.0
2009-10-09 08:12:00,1.60035,1.6007,1.6003,1.60055,112300000.0
2009-10-09 08:13:00,1.60065,1.6013,1.60065,1.60125,204100000.0
2009-10-09 08:14:00,1.60125,1.60125,1.6006,1.6006,218500000.0
2009-10-09 08:15:00,1.6006,1.60085,1.60025,1.6008,455200000.0
2009-10-09 08:16:00,1.60075,1.60115,1.60075,1.60115,169000000.0
2009-10-09 08:17:00,1.60115,1.6013,1.60095,1.6013,341000000.0
2009-10-09 08:18:00,1.60125,1.6013,1.60115,1.60125,180700000.0
2009-10-09 08:19:00,1.60125,1.60175,1.60115,1.60155,184900000.0
2009-10-09 08:20:00,1.60155,1.60175,1.60155,1.60165,210600000.0
2009-10-09 08:21:00,1.60165,1.6018,1.60165,1.6018,87100000.0
2009-10-09 08:22:00,1.6018,1.6018,1.60175,1.60175,98200000.0
2009-10-09 08:23:00,1.60175,1.60195,1.6017,1.6017,149700000.0
2009-10-09 08:24:00,1.60165,1.60175,1.60165,1.60175,130800000.0
2009-10-09 08:25:00,1.60175,1.60175,1.60145,1.6015,76900000.0
2009-10-09 08:26:00,1.6015,1.60175,1.60105,1.60165,317800000.0
2009-10-09 08:27:00,1.60165,1.60165,1.6012,1.60145,302000000.0
2009-10-09 08:28:00,1.6014,1.60145,1.6009,1.60095,227800000.0
2009-10-09 08:29:00,1.60105,1.60115,1.60095,1.6011,129300000.0
2009-10-09 08:30:00,1.6011,1.60155,1.6011,1.60135,129900000.0
2009-10-09 08:31:00,1.60135,1.6014,1.6008,1.6008,241100000.0
2009-10-09 08:32:00,1.6008,1.6012,1.60075,1.60105,304300000.0
2009-10-09 08:33:00,1.60105,1.6011,1.6006,1.6008,133400000.0
2009-10-09 08:34:00,1.60075,1.60115,1.60055,1.6011,263300000.0
2009-10-09 08:35:00,1.6011,1.6013,1.60105,1.60115,193800000.0
2009-10-09 08:36:00,1.60115,1.6013,1.601,1.601,453300000.0
2009-10-09 08:37:00,1.601,1.6013,1.601,1.6012,128600000.0
2009-10-09 08:38:00,1.6012,1.60125,1.60105,1.6011,364900000.0
2009-10-09 08:39:00,1.6011,1.60115,1.601,1.60115,382500000.0
2009-10-09 08:40:00,1.6011,1.60155,1.6011,1.60155,283300000.0
2009-10-09 08:41:00,1.60155,1.6017,1.60135,1.60165,251600000.0
2009-10-09 08:42:00,1.60165,1.6017,1.60165,1.6017,310500000.0
2009-10-09 08:43:00,1.60165,1.60195,1.60155,1.6017,268300000.0
2009-10-09 08:44:00,1.60175,1.6021,1.60175,1.6021,247200000.0
2009-10-09 08:45:00,1.60215,1.60215,1.60165,1.60165,348400000.0
2009-10-09 08:46:00,1.60165,1.6019,1.60165,1.60185,349100000.0
2009-10-09 08:47:00,1.60185,1.60215,1.60185,1.6021,193400000.0
2009-10-09 08:48:00,1.60215,1.6023,1.60205,1.6021,134800000.0
2009-10-09 08:49:00,1.6021,1.60215,1.6019,1.60205,347300000.0
2009-10-09 08:50:00,1.6021,1.60215,1.60205,1.6021,132800000.0
2009-10-09 08:51:00,1.6021,1.6021,1.60165,1.60165,473800000.0
2009-10-09 08:52:00,1.6016,1.60185,1.6016,1.6018,441800000.0
2009-10-09 08:53:00,1.6018,1.6021,1.60175,1.602,494200000.0
2009-10-09 08:54:00,1.602,1.602,1.60145,1.6017,415200000.0
2009-10-09 08:55:00,1.6017,1.6017,1.60155,1.60155,145000000.0
2009-10-09 08:56:00,1.6015,1.6015,1.601,1.601,417300000.0
2009-10-09 08:57:00,1.601,1.601,1.6003,1.6003,213900000.0
2009-10-09 08:58:00,1.6003,1.6006,1.6003,1.60045,214000000.0
2009-10-09 08:59:00,1.60045,1.6005,1.60015,1.60045,388500001.0
2009-10-09 09:00:00,1.60045,1.6005,1.59995,1.60005,651500007.0
2009-10-09 09:01:00,1.60005,1.60025,1.5997,1.59995,454100001.0
2009-10-09 09:02:00,1.6,1.6001,1.6,1.6001,219400000.0
2009-10-09 09:03:00,1.6001,1.6003,1.6001,1.6002,237400000.0
2009-10-09 09:04:00,1.6002,1.6002,1.6001,1.6001,122600000.0
2009-10-09 09:05:00,1.6001,1.6002,1.5998,1.6,397100000.0
2009-10-09 09:06:00,1.60005,1.60035,1.6,1.6003,165600000.0
2009-10-09 09:07:00,1.6003,1.6007,1.6003,1.60035,215700000.0
2009-10-09 09:08:00,1.60035,1.60055,1.60035,1.60055,306800000.0
2009-10-09 09:09:00,1.60055,1.60055,1.60035,1.60045,208800000.0
2009-10-09 09:10:00,1.60045,1.6006,1.60035,1.60045,162400000.0
2009-10-09 09:11:00,1.6004,1.60055,1.60035,1.60035,167300000.0
2009-10-09 09:12:00,1.60035,1.6007,1.60035,1.60055,254400000.0
2009-10-09 09:13:00,1.60055,1.6006,1.5995,1.5996,830500005.0
2009-10-09 09:14:00,1.5996,1.59965,1.59955,1.5996,584200000.0
2009-10-09 09:15:00,1.5995,1.5996,1.5994,1.5995,1248599999.0
2009-10-09 09:16:00,1.5995,1.59975,1.5995,1.59975,481000000.0
2009-10-09 09:17:00,1.59975,1.59985,1.5994,1.5998,757800001.0
2009-10-09 09:18:00,1.5998,1.5999,1.59965,1.59975,335000000.0
2009-10-09 09:19:00,1.5997,1.60085,1.5997,1.6008,560500000.0
2009-10-09 09:20:00,1.60085,1.60085,1.6003,1.6004,335100000.0
2009-10-09 09:21:00,1.60045,1.6008,1.6004,1.6008,385899999.0
2009-10-09 09:22:00,1.6007,1.6009,1.6007,1.60075,279900000.0
2009-10-09 09:23:00,1.60075,1.6008,1.6002,1.6002,432300000.0
2009-10-09 09:24:00,1.6002,1.6005,1.6002,1.6005,399900000.0
2009-10-09 09:25:00,1.60045,1.6007,1.6001,1.6001,608099999.0
2009-10-09 09:26:00,1.6001,1.6002,1.5996,1.59965,665200002.0
2009-10-09 09:27:00,1.59965,1.59985,1.59965,1.5998,275800002.0
2009-10-09 09:28:00,1.5998,1.6001,1.5998,1.59985,277400000.0
2009-10-09 09:29:00,1.59985,1.60005,1.5997,1.59975,433600000.0
2009-10-09 09:30:00,1.5997,1.6003,1.5997,1.60025,397100001.0
2009-10-09 09:31:00,1.60025,1.60035,1.5999,1.6002,334000000.0
2009-10-09 09:32:00,1.60015,1.60055,1.6,1.60015,501700000.0
2009-10-09 09:33:00,1.60015,1.6005,1.60015,1.60025,251600000.0
2009-10-09 09:34:00,1.60025,1.6005,1.60025,1.60025,199100000.0
2009-10-09 09:35:00,1.60025,1.60065,1.6002,1.60055,431100000.0
2009-10-09 09:36:00,1.6006,1.6007,1.60055,1.60055,245300000.0
2009-10-09 09:37:00,1.60055,1.60085,1.6005,1.6007,366400000.0
2009-10-09 09:38:00,1.6007,1.60085,1.6006,1.6008,328200001.0
2009-10-09 09:39:00,1.6008,1.6008,1.6001,1.6001,365400000.0
2009-10-09 09:40:00,1.60015,1.60015,1.59965,1.59985,279000000.0
2009-10-09 09:41:00,1.59985,1.59985,1.5996,1.5996,273900000.0
2009-10-09 09:42:00,1.5996,1.59975,1.5996,1.5997,334900000.0
2009-10-09 09:43:00,1.5997,1.5997,1.59955,1.59955,336300000.0
2009-10-09 09:44:00,1.59955,1.59955,1.5991,1.59915,716499997.0
2009-10-09 09:45:00,1.59915,1.5995,1.5991,1.5994,1040899995.0
2009-10-09 09:46:00,1.5994,1.5994,1.5993,1.5993,251200000.0
2009-10-09 09:47:00,1.5993,1.5996,1.5993,1.59945,406300000.0
2009-10-09 09:48:00,1.59935,1.5994,1.5992,1.5992,434300000.0
2009-10-09 09:49:00,1.5992,1.59945,1.5992,1.5993,580499993.0
2009-10-09 09:50:00,1.59935,1.5996,1.5993,1.5996,187100000.0
2009-10-09 09:51:00,1.59955,1.59975,1.59945,1.5996,352200000.0
2009-10-09 09:52:00,1.5996,1.59965,1.59935,1.5994,145400000.0
2009-10-09 09:53:00,1.5994,1.5994,1.59925,1.5993,305500000.0
2009-10-09 09:54:00,1.5993,1.59945,1.59925,1.5993,155600000.0
2009-10-09 09:55:00,1.5993,1.5995,1.5992,1.5992,157000000.0
2009-10-09 09:56:00,1.5992,1.59925,1.599,1.5991,192800000.0
2009-10-09 09:57:00,1.5992,1.59965,1.59905,1.59925,409600000.0
2009-10-09 09:58:00,1.59925,1.5994,1.59905,1.5991,1118600003.0
2009-10-09 09:59:00,1.5992,1.59925,1.599,1.59905,727400002.0
2009-10-09 10:00:00,1.59895,1.5991,1.59895,1.599,603300004.0
2009-10-09 10:01:00,1.599,1.59915,1.59875,1.59875,979500002.0
2009-10-09 10:02:00,1.59875,1.59935,1.59875,1.5992,483700000.0
2009-10-09 10:03:00,1.5992,1.5992,1.599,1.599,301350000.0
2009-10-09 10:04:00,1.599,1.599,1.59845,1.59855,478300000.0
2009-10-09 10:05:00,1.59855,1.5986,1.59795,1.59805,501100000.0
2009-10-09 10:06:00,1.59805,1.59835,1.59805,1.5983,334800000.0
2009-10-09 10:07:00,1.5983,1.5985,1.59805,1.59845,451800000.0
2009-10-09 10:08:00,1.59845,1.59845,1.59825,1.59825,425300000.0
2009-10-09 10:09:00,1.59825,1.59835,1.5981,1.59825,314000000.0
2009-10-09 10:10:00,1.59825,1.59855,1.59825,1.59845,340300000.0
2009-10-09 10:11:00,1.5984,1.59845,1.5981,1.5982,342300000.0
2009-10-09 10:12:00,1.5982,1.59875,1.59815,1.5987,234400000.0
2009-10-09 10:13:00,1.5987,1.5987,1.5985,1.5986,147900000.0
2009-10-09 10:14:00,1.59855,1.59875,1.5985,1.5985,242800000.0
2009-10-09 10:15:00,1.5985,1.59865,1.5985,1.5986,330000000.0
2009-10-09 10:16:00,1.5986,1.5986,1.5982,1.59835,244600000.0
2009-10-09 10:17:00,1.5983,1.59855,1.5983,1.5984,259800000.0
2009-10-09 10:18:00,1.59835,1.59875,1.5983,1.5987,160700000.0
2009-10-09 10:19:00,1.5987,1.5992,1.5986,1.599,417800000.0
2009-10-09 10:20:00,1.599,1.5992,1.5988,1.59915,190600000.0
2009-10-09 10:21:00,1.59915,1.59915,1.59875,1.59905,323650000.0
2009-10-09 10:22:00,1.5991,1.5991,1.5987,1.599,395450000.0
2009-10-09 10:23:00,1.599,1.59925,1.59885,1.5989,386200000.0
2009-10-09 10:24:00,1.599,1.599,1.59875,1.59885,258350000.0
2009-10-09 10:25:00,1.59885,1.5989,1.59865,1.5987,524699998.0
2009-10-09 10:26:00,1.5987,1.5992,1.59865,1.5988,548499999.0
2009-10-09 10:27:00,1.59875,1.5993,1.5986,1.59925,324200000.0
2009-10-09 10:28:00,1.59925,1.59925,1.5978,1.5978,295080000.0
2009-10-09 10:29:00,1.5978,1.59855,1.5974,1.59815,351830000.0
2009-10-09 10:30:00,1.5983,1.60085,1.5981,1.5995,313300000.0
2009-10-09 10:31:00,1.5995,1.59955,1.59855,1.5988,457900000.0
2009-10-09 10:32:00,1.5988,1.5995,1.59815,1.59815,457600000.0
2009-10-09 10:33:00,1.59815,1.59895,1.59815,1.59875,293100000.0
2009-10-09 10:34:00,1.5988,1.59905,1.5987,1.59885,441100000.0
2009-10-09 10:35:00,1.5988,1.59885,1.5983,1.5985,304900000.0
2009-10-09 10:36:00,1.5985,1.5987,1.59835,1.59845,183200000.0
2009-10-09 10:37:00,1.59845,1.5986,1.59835,1.5986,207400000.0
2009-10-09 10:38:00,1.5986,1.59875,1.59845,1.59855,386900000.0
2009-10-09 10:39:00,1.5986,1.5987,1.59835,1.5984,287800001.0
2009-10-09 10:40:00,1.59845,1.5985,1.598,1.59835,760800000.0
2009-10-09 10:41:00,1.5983,1.5983,1.59765,1.59765,892600002.0
2009-10-09 10:42:00,1.59765,1.59765,1.59655,1.5966,466399999.0
2009-10-09 10:43:00,1.5966,1.59735,1.5965,1.59725,607600000.0
2009-10-09 10:44:00,1.59725,1.59735,1.5968,1.5968,424600001.0
2009-10-09 10:45:00,1.59685,1.59705,1.59595,1.596,1201299997.0
2009-10-09 10:46:00,1.596,1.5963,1.596,1.5963,360900000.0
2009-10-09 10:47:00,1.59635,1.5966,1.5962,1.59645,337900000.0
2009-10-09 10:48:00,1.5964,1.5965,1.5962,1.59635,272700000.0
2009-10-09 10:49:00,1.59635,1.59645,1.5962,1.59645,293700000.0
2009-10-09 10:50:00,1.59645,1.5965,1.5962,1.59625,220500000.0
2009-10-09 10:51:00,1.59625,1.5964,1.5959,1.596,373500000.0
2009-10-09 10:52:00,1.596,1.5963,1.5956,1.5958,1129300000.0
2009-10-09 10:53:00,1.5958,1.5958,1.59515,1.5955,508100000.0
2009-10-09 10:54:00,1.5955,1.59565,1.59545,1.59565,230900000.0
2009-10-09 10:55:00,1.59565,1.59635,1.59565,1.59635,303400000.0
2009-10-09 10:56:00,1.59635,1.59715,1.5963,1.5966,356900000.0
2009-10-09 10:57:00,1.5966,1.5967,1.59625,1.5963,330000000.0
2009-10-09 10:58:00,1.5963,1.5963,1.5953,1.59545,489600000.0
2009-10-09 10:59:00,1.5955,1.5956,1.59525,1.5953,225600000.0
2009-10-09 11:00:00,1.5953,1.5956,1.59525,1.5955,397400001.0
2009-10-09 11:01:00,1.5955,1.596,1.5955,1.59575,535600000.0
2009-10-09 11:02:00,1.5958,1.5958,1.5956,1.59565,284300000.0
2009-10-09 11:03:00,1.5956,1.5958,1.5956,1.5957,287699999.0
2009-10-09 11:04:00,1.5957,1.5957,1.5947,1.59505,272500000.0
2009-10-09 11:05:00,1.59505,1.59505,1.5934,1.5939,622200000.0
2009-10-09 11:06:00,1.5939,1.59425,1.5938,1.59425,344400000.0
2009-10-09 11:07:00,1.59425,1.59475,1.59425,1.59475,380900000.0
2009-10-09 11:08:00,1.59475,1.5948,1.59455,1.5948,294500000.0
2009-10-09 11:09:00,1.5948,1.59485,1.59425,1.5943,377800000.0
2009-10-09 11:10:00,1.59435,1.5946,1.59425,1.59455,349700000.0
2009-10-09 11:11:00,1.59455,1.5949,1.5944,1.5949,321400000.0
2009-10-09 11:12:00,1.5949,1.59495,1.5943,1.5943,221000000.0
2009-10-09 11:13:00,1.5943,1.5947,1.5943,1.59445,251000000.0
2009-10-09 11:14:00,1.59445,1.59465,1.5944,1.5944,275800000.0
2009-10-09 11:15:00,1.5944,1.5944,1.59375,1.5939,516300000.0
2009-10-09 11:16:00,1.5939,1.59415,1.59355,1.59385,488500000.0
2009-10-09 11:17:00,1.59385,1.5942,1.5938,1.59415,233100000.0
2009-10-09 11:18:00,1.5942,1.59445,1.5942,1.5944,185600000.0
2009-10-09 11:19:00,1.5944,1.59475,1.5944,1.5946,220800000.0
2009-10-09 11:20:00,1.59455,1.59475,1.59435,1.5946,401300000.0
2009-10-09 11:21:00,1.5946,1.5952,1.5946,1.5946,614700000.0
2009-10-09 11:22:00,1.5946,1.5946,1.59405,1.59405,352400000.0
2009-10-09 11:23:00,1.594,1.59435,1.594,1.59435,380600000.0
2009-10-09 11:24:00,1.59435,1.5947,1.59435,1.5946,352800000.0
2009-10-09 11:25:00,1.5946,1.59475,1.5946,1.5947,170900000.0
2009-10-09 11:26:00,1.5947,1.5955,1.5947,1.5955,354000000.0
2009-10-09 11:27:00,1.5954,1.5955,1.59475,1.59485,243900000.0
2009-10-09 11:28:00,1.59485,1.5949,1.5947,1.5948,99200000.0
2009-10-09 11:29:00,1.5948,1.59495,1.59475,1.5948,163900000.0
2009-10-09 11:30:00,1.59495,1.59495,1.59465,1.59465,187400000.0
2009-10-09 11:31:00,1.59465,1.59525,1.59465,1.5952,403800000.0
2009-10-09 11:32:00,1.5952,1.5952,1.59475,1.5948,166900000.0
2009-10-09 11:33:00,1.59485,1.5951,1.5947,1.595,255300000.0
2009-10-09 11:34:00,1.59515,1.59515,1.59485,1.59485,206200000.0
2009-10-09 11:35:00,1.59485,1.59505,1.5947,1.5947,276800000.0
2009-10-09 11:36:00,1.5947,1.5948,1.5947,1.5948,110100000.0
2009-10-09 11:37:00,1.5948,1.5949,1.5947,1.59485,94900000.0
2009-10-09 11:38:00,1.59485,1.59495,1.59485,1.5949,53900000.0
2009-10-09 11:39:00,1.5949,1.5949,1.5945,1.59475,184500000.0
2009-10-09 11:40:00,1.59465,1.5947,1.59415,1.5942,799000002.0
2009-10-09 11:41:00,1.5942,1.59425,1.59315,1.5938,477000000.0
2009-10-09 11:42:00,1.5938,1.5939,1.59355,1.59375,255600000.0
2009-10-09 11:43:00,1.59375,1.5941,1.5937,1.59395,253700000.0
2009-10-09 11:44:00,1.59395,1.5943,1.59395,1.5943,186500000.0
2009-10-09 11:45:00,1.59435,1.59475,1.5943,1.59475,177100000.0
2009-10-09 11:46:00,1.5947,1.5952,1.59465,1.5951,412500000.0
2009-10-09 11:47:00,1.5951,1.596,1.5951,1.5957,443600000.0
2009-10-09 11:48:00,1.5957,1.59585,1.5955,1.5956,333800000.0
2009-10-09 11:49:00,1.5956,1.5962,1.5956,1.5962,301500000.0
2009-10-09 11:50:00,1.59625,1.5964,1.59615,1.5962,689000000.0
2009-10-09 11:51:00,1.5962,1.5963,1.59605,1.59605,336100000.0
2009-10-09 11:52:00,1.59605,1.5961,1.5958,1.5958,249900000.0
2009-10-09 11:53:00,1.5958,1.59585,1.5953,1.5954,238600000.0
2009-10-09 11:54:00,1.5954,1.5955,1.5953,1.5954,200600000.0
2009-10-09 11:55:00,1.5954,1.59575,1.5954,1.59565,367300000.0
2009-10-09 11:56:00,1.59565,1.59575,1.59535,1.59535,433200000.0
2009-10-09 11:57:00,1.59535,1.5955,1.5953,1.5954,270200000.0
2009-10-09 11:58:00,1.5953,1.59545,1.59525,1.59535,124900000.0
2009-10-09 11:59:00,1.59535,1.59535,1.59525,1.59525,167800000.0
2009-10-09 12:00:00,1.5953,1.59575,1.59515,1.59575,266500000.0
2009-10-09 12:01:00,1.5957,1.59595,1.59525,1.59525,373300000.0
2009-10-09 12:02:00,1.5953,1.5958,1.59525,1.5958,185200000.0
2009-10-09 12:03:00,1.5958,1.5965,1.5958,1.59645,252300000.0
2009-10-09 12:04:00,1.59645,1.59645,1.59625,1.5963,258200000.0
2009-10-09 12:05:00,1.59635,1.5966,1.59625,1.59635,286700000.0
2009-10-09 12:06:00,1.5963,1.5963,1.5957,1.5958,416000003.0
2009-10-09 12:07:00,1.5958,1.596,1.5958,1.59585,296100000.0
2009-10-09 12:08:00,1.59575,1.59575,1.5956,1.59575,249800000.0
2009-10-09 12:09:00,1.5958,1.59605,1.59565,1.596,194200000.0
2009-10-09 12:10:00,1.596,1.59645,1.596,1.5962,325000000.0
2009-10-09 12:11:00,1.5962,1.5962,1.596,1.5961,196800000.0
2009-10-09 12:12:00,1.5961,1.5961,1.59595,1.5961,315000001.0
2009-10-09 12:13:00,1.5961,1.59615,1.59595,1.596,279400001.0
2009-10-09 12:14:00,1.59605,1.5975,1.59605,1.5965,629400000.0
2009-10-09 12:15:00,1.5965,1.59685,1.59645,1.5968,574099999.0
2009-10-09 12:16:00,1.5968,1.59725,1.5967,1.59705,573800000.0
2009-10-09 12:17:00,1.59705,1.59715,1.5962,1.59655,574299998.0
2009-10-09 12:18:00,1.5965,1.5972,1.5963,1.5972,410000000.0
2009-10-09 12:19:00,1.5972,1.59735,1.59665,1.597,379000000.0
2009-10-09 12:20:00,1.597,1.5972,1.597,1.5972,226100000.0
2009-10-09 12:21:00,1.5972,1.59845,1.5972,1.5981,402900000.0
2009-10-09 12:22:00,1.5981,1.59815,1.59745,1.59745,280900000.0
2009-10-09 12:23:00,1.59745,1.59775,1.5974,1.5977,342600000.0
2009-10-09 12:24:00,1.5977,1.5982,1.59765,1.59805,284400000.0
2009-10-09 12:25:00,1.5981,1.5981,1.5977,1.5979,543500000.0
2009-10-09 12:26:00,1.5979,1.59815,1.59775,1.59815,270000000.0
2009-10-09 12:27:00,1.598,1.5987,1.5979,1.5986,220300000.0
2009-10-09 12:28:00,1.5985,1.59855,1.59835,1.59835,353900000.0
2009-10-09 12:29:00,1.59835,1.5984,1.59805,1.59805,185500000.0
2009-10-09 12:30:00,1.5981,1.59815,1.59755,1.59755,234800000.0
2009-10-09 12:31:00,1.5975,1.5975,1.5972,1.5973,252800000.0
2009-10-09 12:32:00,1.5973,1.5973,1.59715,1.59715,396900001.0
2009-10-09 12:33:00,1.59715,1.59725,1.5971,1.59715,228500000.0
2009-10-09 12:34:00,1.5972,1.5977,1.5972,1.5976,101400000.0
2009-10-09 12:35:00,1.5976,1.59775,1.5975,1.59775,197700000.0
2009-10-09 12:36:00,1.59775,1.59795,1.59765,1.59765,220000000.0
2009-10-09 12:37:00,1.59765,1.59785,1.59765,1.59785,142900000.0
2009-10-09 12:38:00,1.59785,1.5979,1.59765,1.5977,209700000.0
2009-10-09 12:39:00,1.5977,1.5979,1.5977,1.5977,136600000.0
2009-10-09 12:40:00,1.5977,1.59775,1.5974,1.59745,191800000.0
2009-10-09 12:41:00,1.59745,1.59745,1.5972,1.5972,188500000.0
2009-10-09 12:42:00,1.5972,1.59725,1.5971,1.59715,185700000.0
2009-10-09 12:43:00,1.59715,1.59765,1.59715,1.5976,220500000.0
2009-10-09 12:44:00,1.5976,1.5977,1.5973,1.5976,235100000.0
2009-10-09 12:45:00,1.5976,1.59835,1.5976,1.5982,181900000.0
2009-10-09 12:46:00,1.5982,1.59835,1.598,1.5983,409800000.0
2009-10-09 12:47:00,1.5983,1.5983,1.5981,1.5982,215500000.0
2009-10-09 12:48:00,1.5982,1.59875,1.5982,1.59875,283600000.0
2009-10-09 12:49:00,1.59875,1.59895,1.5986,1.5987,496300000.0
2009-10-09 12:50:00,1.59865,1.5987,1.5985,1.5985,165800000.0
2009-10-09 12:51:00,1.5985,1.5986,1.59825,1.5984,375100000.0
2009-10-09 12:52:00,1.5984,1.5984,1.59815,1.5983,423500000.0
2009-10-09 12:53:00,1.5983,1.5987,1.5982,1.5987,386000000.0
2009-10-09 12:54:00,1.5987,1.59885,1.59855,1.5987,212700000.0
2009-10-09 12:55:00,1.5987,1.59895,1.5987,1.59885,432700000.0
2009-10-09 12:56:00,1.59885,1.599,1.5987,1.5987,271000000.0
2009-10-09 12:57:00,1.59875,1.5988,1.5986,1.5986,255800000.0
2009-10-09 12:58:00,1.59855,1.59855,1.598,1.59835,237500000.0
2009-10-09 12:59:00,1.5983,1.59875,1.5982,1.5982,378000000.0
2009-10-09 13:00:00,1.5982,1.5988,1.5981,1.5988,311799999.0
2009-10-09 13:01:00,1.5988,1.59945,1.5988,1.5994,854100001.0
2009-10-09 13:02:00,1.59935,1.59955,1.59895,1.5995,708100000.0
2009-10-09 13:03:00,1.59945,1.5998,1.59945,1.59965,239300000.0
2009-10-09 13:04:00,1.59965,1.59965,1.5991,1.59915,424600000.0
2009-10-09 13:05:00,1.59915,1.59945,1.59915,1.59945,385000000.0
2009-10-09 13:06:00,1.5995,1.5996,1.59935,1.59955,291200000.0
2009-10-09 13:07:00,1.59955,1.5996,1.59905,1.5992,384500000.0
2009-10-09 13:08:00,1.5992,1.5993,1.59905,1.59915,398800000.0
2009-10-09 13:09:00,1.59915,1.5999,1.59915,1.59985,420100000.0
2009-10-09 13:10:00,1.59985,1.6005,1.59985,1.5999,479400000.0
2009-10-09 13:11:00,1.5999,1.6001,1.59975,1.6,388800000.0
2009-10-09 13:12:00,1.6,1.6002,1.5999,1.6001,361000000.0
2009-10-09 13:13:00,1.6001,1.6001,1.5998,1.60005,344300000.0
2009-10-09 13:14:00,1.6,1.6,1.599,1.5991,288300000.0
2009-10-09 13:15:00,1.5991,1.5992,1.59905,1.59905,168200000.0
2009-10-09 13:16:00,1.5991,1.59925,1.5991,1.5992,137100000.0
2009-10-09 13:17:00,1.5992,1.59925,1.5991,1.5991,67600000.0
2009-10-09 13:18:00,1.5991,1.5997,1.5991,1.5995,227600000.0
2009-10-09 13:19:00,1.59955,1.6001,1.5995,1.6001,235810000.0
2009-10-09 13:20:00,1.60015,1.60015,1.59995,1.59995,139000000.0
2009-10-09 13:21:00,1.59995,1.59995,1.5998,1.5998,150000000.0
2009-10-09 13:22:00,1.59975,1.59975,1.59905,1.59925,219200000.0
2009-10-09 13:23:00,1.59925,1.59925,1.59845,1.59865,217600000.0
2009-10-09 13:24:00,1.59865,1.5992,1.5985,1.5991,436800000.0
2009-10-09 13:25:00,1.5991,1.5992,1.59895,1.59915,244999999.0
2009-10-09 13:26:00,1.59915,1.5994,1.59915,1.59925,208400000.0
2009-10-09 13:27:00,1.59925,1.59955,1.59925,1.59955,281800000.0
2009-10-09 13:28:00,1.59955,1.60005,1.5994,1.6,270000000.0
2009-10-09 13:29:00,1.6,1.60015,1.59985,1.5999,438100000.0
2009-10-09 13:30:00,1.59985,1.59985,1.59955,1.59975,363300000.0
2009-10-09 13:31:00,1.5998,1.60055,1.5998,1.60055,238400000.0
2009-10-09 13:32:00,1.60055,1.60055,1.60015,1.60025,332200000.0
2009-10-09 13:33:00,1.60025,1.60025,1.5997,1.60015,314500000.0
2009-10-09 13:34:00,1.60015,1.60015,1.5996,1.5997,313700000.0
2009-10-09 13:35:00,1.59975,1.59975,1.5996,1.5996,192700000.0
2009-10-09 13:36:00,1.5996,1.59975,1.5996,1.5997,134400000.0
2009-10-09 13:37:00,1.5997,1.5997,1.59885,1.59925,270200000.0
2009-10-09 13:38:00,1.59925,1.5995,1.59925,1.59945,176900000.0
2009-10-09 13:39:00,1.59945,1.59945,1.5988,1.5989,272000000.0
2009-10-09 13:40:00,1.5989,1.5989,1.5986,1.5987,318800000.0
2009-10-09 13:41:00,1.5987,1.5988,1.59825,1.5983,207200000.0
2009-10-09 13:42:00,1.5983,1.5986,1.59805,1.5986,416700000.0
2009-10-09 13:43:00,1.5986,1.59865,1.59855,1.5986,286999999.0
2009-10-09 13:44:00,1.5986,1.59865,1.59845,1.5986,72900000.0
2009-10-09 13:45:00,1.59865,1.5988,1.5986,1.59875,345500000.0
2009-10-09 13:46:00,1.5988,1.59915,1.59875,1.59915,296700000.0
2009-10-09 13:47:00,1.5991,1.5992,1.59895,1.599,155200000.0
2009-10-09 13:48:00,1.599,1.599,1.59865,1.59865,165300000.0
2009-10-09 13:49:00,1.59865,1.5987,1.59825,1.59825,162700000.0
2009-10-09 13:50:00,1.59825,1.5985,1.59825,1.5985,137000000.0
2009-10-09 13:51:00,1.5985,1.5986,1.59845,1.59855,161700000.0
2009-10-09 13:52:00,1.59855,1.59955,1.59855,1.5994,379700000.0
2009-10-09 13:53:00,1.5994,1.59945,1.5992,1.59925,170000000.0
2009-10-09 13:54:00,1.5993,1.5994,1.59925,1.5994,164700000.0
2009-10-09 13:55:00,1.5994,1.59945,1.59925,1.5993,172400000.0
2009-10-09 13:56:00,1.5993,1.59945,1.5993,1.5994,133200000.0
2009-10-09 13:57:00,1.5994,1.59955,1.5994,1.59945,322000000.0
2009-10-09 13:58:00,1.59945,1.59955,1.5993,1.59945,237500000.0
2009-10-09 13:59:00,1.59945,1.5998,1.59945,1.5997,253200000.0
2009-10-09 14:00:00,1.5997,1.59975,1.5996,1.59975,487000000.0
2009-10-09 14:01:00,1.59975,1.5999,1.5993,1.5995,216100000.0
2009-10-09 14:02:00,1.5995,1.59985,1.59945,1.5995,176900000.0
2009-10-09 14:03:00,1.5995,1.5996,1.5994,1.5994,100000000.0
2009-10-09 14:04:00,1.5994,1.59945,1.59885,1.599,224900000.0
2009-10-09 14:05:00,1.599,1.59915,1.599,1.59905,165600000.0
2009-10-09 14:06:00,1.59905,1.59915,1.59875,1.59885,264400000.0
2009-10-09 14:07:00,1.59885,1.59885,1.5983,1.5983,368700000.0
2009-10-09 14:08:00,1.5983,1.59865,1.5983,1.5985,326899999.0
2009-10-09 14:09:00,1.5986,1.5988,1.5983,1.5983,321500000.0
2009-10-09 14:10:00,1.59825,1.59825,1.5976,1.5976,293400000.0
2009-10-09 14:11:00,1.59765,1.59775,1.59715,1.5972,419200000.0
2009-10-09 14:12:00,1.5972,1.59745,1.59705,1.5974,270500000.0
2009-10-09 14:13:00,1.5974,1.59815,1.5974,1.59795,445600000.0
2009-10-09 14:14:00,1.59795,1.59825,1.5978,1.59815,553800000.0
2009-10-09 14:15:00,1.59815,1.59835,1.59785,1.59785,610700000.0
2009-10-09 14:16:00,1.59785,1.59835,1.59785,1.5983,335900000.0
2009-10-09 14:17:00,1.5983,1.5985,1.5979,1.59805,639600002.0
2009-10-09 14:18:00,1.59805,1.59805,1.59725,1.59725,491500000.0
2009-10-09 14:19:00,1.5972,1.5972,1.59685,1.597,363200000.0
2009-10-09 14:20:00,1.59695,1.59765,1.59685,1.5974,633700000.0
2009-10-09 14:21:00,1.59735,1.59735,1.59685,1.5972,436800000.0
2009-10-09 14:22:00,1.59715,1.5972,1.5969,1.597,331800000.0
2009-10-09 14:23:00,1.597,1.59715,1.59685,1.59695,341300000.0
2009-10-09 14:24:00,1.59695,1.597,1.5967,1.5968,295900000.0
2009-10-09 14:25:00,1.5968,1.5969,1.59675,1.5969,401600000.0
2009-10-09 14:26:00,1.59695,1.59695,1.59645,1.59645,329200000.0
2009-10-09 14:27:00,1.59645,1.5965,1.59625,1.5964,410900000.0
2009-10-09 14:28:00,1.59635,1.5968,1.59635,1.5968,544700001.0
2009-10-09 14:29:00,1.5968,1.5973,1.5965,1.59695,379600000.0
2009-10-09 14:30:00,1.59695,1.59695,1.59635,1.59685,429600000.0
2009-10-09 14:31:00,1.59685,1.5972,1.59655,1.59665,397400000.0
2009-10-09 14:32:00,1.59665,1.5968,1.5965,1.5968,218800000.0
2009-10-09 14:33:00,1.5967,1.597,1.5965,1.59685,368900000.0
2009-10-09 14:34:00,1.59685,1.5969,1.59615,1.5965,250100000.0
2009-10-09 14:35:00,1.5965,1.59685,1.5965,1.59665,462600000.0
2009-10-09 14:36:00,1.59675,1.5973,1.59675,1.59715,445600000.0
2009-10-09 14:37:00,1.5971,1.59775,1.5971,1.5976,230700000.0
2009-10-09 14:38:00,1.5976,1.5976,1.5974,1.5975,245900000.0
2009-10-09 14:39:00,1.5975,1.5977,1.59675,1.5974,572500000.0
2009-10-09 14:40:00,1.5974,1.59745,1.597,1.59725,454000000.0
2009-10-09 14:41:00,1.59725,1.5975,1.59715,1.59725,385999999.0
2009-10-09 14:42:00,1.59725,1.5973,1.5971,1.59715,446600000.0
2009-10-09 14:43:00,1.59715,1.59725,1.5968,1.5968,645500000.0
2009-10-09 14:44:00,1.5968,1.5968,1.59585,1.59585,502900000.0
2009-10-09 14:45:00,1.5958,1.5958,1.59535,1.59555,299200000.0
2009-10-09 14:46:00,1.59555,1.5957,1.5952,1.5956,429500000.0
2009-10-09 14:47:00,1.5956,1.59605,1.5954,1.5955,406800000.0
2009-10-09 14:48:00,1.5956,1.5958,1.5955,1.59575,387400000.0
2009-10-09 14:49:00,1.59575,1.5959,1.5956,1.59585,301900000.0
2009-10-09 14:50:00,1.59585,1.59615,1.59585,1.5961,308000000.0
2009-10-09 14:51:00,1.5961,1.59615,1.59565,1.59565,151200000.0
2009-10-09 14:52:00,1.5956,1.5956,1.59545,1.5955,284800000.0
2009-10-09 14:53:00,1.5955,1.59555,1.59535,1.5955,266900000.0
2009-10-09 14:54:00,1.5955,1.5955,1.5953,1.5954,439700000.0
2009-10-09 14:55:00,1.59535,1.5959,1.59535,1.59565,346400001.0
2009-10-09 14:56:00,1.5957,1.59575,1.5954,1.5956,224400000.0
2009-10-09 14:57:00,1.5956,1.59615,1.59555,1.59615,290000000.0
2009-10-09 14:58:00,1.59615,1.5962,1.59535,1.5958,408700000.0
2009-10-09 14:59:00,1.5958,1.5962,1.5954,1.59545,406300000.0
2009-10-09 15:00:00,1.59545,1.5962,1.5954,1.59585,265000000.0
2009-10-09 15:01:00,1.59585,1.5959,1.59415,1.5942,557300000.0
2009-10-09 15:02:00,1.5942,1.59465,1.59415,1.59465,710499999.0
2009-10-09 15:03:00,1.59465,1.59465,1.59385,1.59435,607000000.0
2009-10-09 15:04:00,1.59435,1.59435,1.59355,1.59365,502600000.0
2009-10-09 15:05:00,1.59365,1.5942,1.59335,1.5942,533100000.0
2009-10-09 15:06:00,1.5942,1.59495,1.5942,1.59495,806600000.0
2009-10-09 15:07:00,1.59495,1.59505,1.59465,1.59485,339600000.0
2009-10-09 15:08:00,1.59485,1.59535,1.5948,1.5951,480000000.0
2009-10-09 15:09:00,1.5951,1.5956,1.5947,1.5954,608899999.0
2009-10-09 15:10:00,1.5953,1.5953,1.59495,1.59505,316700001.0
2009-10-09 15:11:00,1.59505,1.59505,1.59445,1.5946,335100000.0
2009-10-09 15:12:00,1.5946,1.5946,1.5938,1.59395,423900000.0
2009-10-09 15:13:00,1.59395,1.59405,1.5938,1.5938,361500000.0
2009-10-09 15:14:00,1.5938,1.59385,1.59365,1.5938,315300000.0
2009-10-09 15:15:00,1.5938,1.5944,1.59355,1.59415,378200000.0
2009-10-09 15:16:00,1.59415,1.5944,1.59375,1.59435,516800000.0
2009-10-09 15:17:00,1.59435,1.59435,1.5938,1.59385,371500000.0
2009-10-09 15:18:00,1.59385,1.59385,1.5934,1.5935,294000000.0
2009-10-09 15:19:00,1.5935,1.59395,1.5935,1.59355,459799998.0
2009-10-09 15:20:00,1.59355,1.5936,1.59295,1.59295,257800000.0
2009-10-09 15:21:00,1.59295,1.5931,1.59285,1.5931,787100002.0
2009-10-09 15:22:00,1.5931,1.59405,1.5931,1.5937,623200000.0
2009-10-09 15:23:00,1.5937,1.5937,1.59315,1.59325,680200000.0
2009-10-09 15:24:00,1.59325,1.5935,1.5932,1.5933,530700000.0
2009-10-09 15:25:00,1.5933,1.5938,1.5931,1.5937,580200000.0
2009-10-09 15:26:00,1.59375,1.594,1.5937,1.5939,332100000.0
2009-10-09 15:27:00,1.5939,1.5939,1.59335,1.5937,373900000.0
2009-10-09 15:28:00,1.5937,1.59415,1.5936,1.5941,452800000.0
2009-10-09 15:29:00,1.5941,1.59435,1.5941,1.59415,381900000.0
2009-10-09 15:30:00,1.59415,1.59415,1.5937,1.59385,366300000.0
2009-10-09 15:31:00,1.59385,1.59385,1.59255,1.59265,535700000.0
2009-10-09 15:32:00,1.59265,1.593,1.59255,1.5926,372800000.0
2009-10-09 15:33:00,1.59255,1.59255,1.592,1.59245,650299999.0
2009-10-09 15:34:00,1.59245,1.59325,1.59235,1.5931,655500000.0
2009-10-09 15:35:00,1.5932,1.59335,1.59245,1.59325,780299999.0
2009-10-09 15:36:00,1.5933,1.5935,1.59225,1.5924,577500000.0
2009-10-09 15:37:00,1.5924,1.5924,1.5915,1.5917,610300000.0
2009-10-09 15:38:00,1.5917,1.59185,1.5915,1.5915,480200000.0
2009-10-09 15:39:00,1.59145,1.59145,1.591,1.591,747100001.0
2009-10-09 15:40:00,1.59095,1.59165,1.5908,1.59095,745500000.0
2009-10-09 15:41:00,1.59095,1.5911,1.59065,1.59065,633600000.0
2009-10-09 15:42:00,1.5907,1.59125,1.59065,1.5911,506200000.0
2009-10-09 15:43:00,1.5911,1.5916,1.59095,1.59135,396700000.0
2009-10-09 15:44:00,1.59135,1.5919,1.59135,1.5916,575200000.0
2009-10-09 15:45:00,1.59155,1.59185,1.59105,1.59145,451199999.0
2009-10-09 15:46:00,1.59145,1.59255,1.59145,1.59225,460600000.0
2009-10-09 15:47:00,1.59225,1.5925,1.592,1.59245,635600001.0
2009-10-09 15:48:00,1.59245,1.5928,1.59225,1.5924,437900000.0
2009-10-09 15:49:00,1.5924,1.5925,1.59175,1.5918,462499999.0
2009-10-09 15:50:00,1.5918,1.5925,1.59175,1.5924,694200000.0
2009-10-09 15:51:00,1.5924,1.5927,1.5923,1.5927,289400000.0
2009-10-09 15:52:00,1.59265,1.59325,1.59255,1.59295,546700000.0
2009-10-09 15:53:00,1.59295,1.59335,1.5928,1.59325,465199999.0
2009-10-09 15:54:00,1.59325,1.5935,1.593,1.5932,400700000.0
2009-10-09 15:55:00,1.5932,1.59335,1.59265,1.59265,350200000.0
2009-10-09 15:56:00,1.59265,1.5929,1.59255,1.5929,424200000.0
2009-10-09 15:57:00,1.5929,1.593,1.59265,1.5927,339900000.0
2009-10-09 15:58:00,1.5927,1.59285,1.5922,1.5922,288800000.0
2009-10-09 15:59:00,1.59215,1.59215,1.59165,1.592,465499999.0
2009-10-09 16:00:00,1.5919,1.5923,1.59175,1.59195,571700000.0
2009-10-09 16:01:00,1.59195,1.59205,1.5919,1.592,267900000.0
2009-10-09 16:02:00,1.592,1.5921,1.5914,1.5914,572600000.0
2009-10-09 16:03:00,1.5913,1.5916,1.5909,1.5912,479800000.0
2009-10-09 16:04:00,1.5912,1.5912,1.5905,1.5908,627600000.0
2009-10-09 16:05:00,1.5908,1.59115,1.59075,1.59095,424900000.0
2009-10-09 16:06:00,1.59095,1.5918,1.59085,1.59175,438100000.0
2009-10-09 16:07:00,1.59175,1.59295,1.59155,1.59255,450700000.0
2009-10-09 16:08:00,1.5925,1.5926,1.5919,1.5923,468499999.0
2009-10-09 16:09:00,1.5923,1.593,1.5923,1.593,560400000.0
2009-10-09 16:10:00,1.593,1.59325,1.5925,1.59305,622999998.0
2009-10-09 16:11:00,1.59305,1.59325,1.5926,1.5928,475300000.0
2009-10-09 16:12:00,1.59275,1.5935,1.5926,1.593,765100001.0
2009-10-09 16:13:00,1.593,1.59315,1.59265,1.59275,470400000.0
2009-10-09 16:14:00,1.59275,1.59295,1.59265,1.59265,622100000.0
2009-10-09 16:15:00,1.59265,1.5931,1.59265,1.5928,405699999.0
2009-10-09 16:16:00,1.5928,1.59285,1.5922,1.5922,567480000.0
2009-10-09 16:17:00,1.5922,1.5926,1.5916,1.59165,707600000.0
2009-10-09 16:18:00,1.59165,1.5923,1.5915,1.59175,685300000.0
2009-10-09 16:19:00,1.59165,1.59185,1.5911,1.59115,592400000.0
2009-10-09 16:20:00,1.59115,1.59115,1.5907,1.59105,546000000.0
2009-10-09 16:21:00,1.591,1.59125,1.5908,1.5912,601800000.0
2009-10-09 16:22:00,1.5912,1.59135,1.591,1.5913,427300000.0
2009-10-09 16:23:00,1.5913,1.59185,1.5913,1.5916,697700000.0
2009-10-09 16:24:00,1.5916,1.59185,1.5916,1.59185,468700000.0
2009-10-09 16:25:00,1.5919,1.59245,1.5918,1.5924,395000000.0
2009-10-09 16:26:00,1.5924,1.5924,1.5916,1.5922,568400000.0
2009-10-09 16:27:00,1.5922,1.5922,1.59175,1.5918,438100000.0
2009-10-09 16:28:00,1.5918,1.5924,1.59175,1.59225,336600000.0
2009-10-09 16:29:00,1.59225,1.59245,1.5921,1.59215,245300000.0
2009-10-09 16:30:00,1.59215,1.59265,1.59215,1.5922,503900000.0
2009-10-09 16:31:00,1.59225,1.5929,1.59215,1.59275,424200001.0
2009-10-09 16:32:00,1.59275,1.5928,1.59245,1.5927,365200000.0
2009-10-09 16:33:00,1.5927,1.59275,1.5923,1.59255,426800000.0
2009-10-09 16:34:00,1.59255,1.5926,1.5923,1.5923,315100000.0
2009-10-09 16:35:00,1.5923,1.59235,1.5921,1.59215,274000000.0
2009-10-09 16:36:00,1.59215,1.59235,1.59205,1.59215,445700000.0
2009-10-09 16:37:00,1.59215,1.59235,1.5921,1.5921,393900000.0
2009-10-09 16:38:00,1.59205,1.59205,1.59145,1.59175,592600000.0
2009-10-09 16:39:00,1.59175,1.5924,1.5915,1.5916,638000000.0
2009-10-09 16:40:00,1.59165,1.592,1.59155,1.5919,424600000.0
2009-10-09 16:41:00,1.5919,1.592,1.5918,1.5918,394700000.0
2009-10-09 16:42:00,1.59185,1.5919,1.5915,1.5916,510500000.0
2009-10-09 16:43:00,1.59165,1.5917,1.59155,1.5917,424900000.0
2009-10-09 16:44:00,1.5917,1.59185,1.59145,1.59145,538100000.0
2009-10-09 16:45:00,1.59145,1.5918,1.5914,1.5916,258200000.0
2009-10-09 16:46:00,1.59165,1.592,1.59145,1.59165,211000000.0
2009-10-09 16:47:00,1.5916,1.5919,1.5914,1.59185,424200000.0
2009-10-09 16:48:00,1.59185,1.592,1.5918,1.59185,265300000.0
2009-10-09 16:49:00,1.59185,1.5921,1.59165,1.5921,325199999.0
2009-10-09 16:50:00,1.5921,1.59245,1.5919,1.59245,289650000.0
2009-10-09 16:51:00,1.59245,1.59245,1.5922,1.59245,188000001.0
2009-10-09 16:52:00,1.59245,1.5927,1.59245,1.5926,170800000.0
2009-10-09 16:53:00,1.5926,1.59285,1.5925,1.59275,533800002.0
2009-10-09 16:54:00,1.5928,1.5933,1.5927,1.59325,431800000.0
2009-10-09 16:55:00,1.59325,1.59325,1.5928,1.59315,383600000.0
2009-10-09 16:56:00,1.59315,1.5933,1.59265,1.5932,579800000.0
2009-10-09 16:57:00,1.5934,1.59365,1.59305,1.59315,501000000.0
2009-10-09 16:58:00,1.59315,1.5937,1.59295,1.59295,450600000.0
2009-10-09 16:59:00,1.59295,1.5933,1.59275,1.5933,516900000.0
2009-10-09 17:00:00,1.5933,1.5933,1.59285,1.59295,582400000.0
2009-10-09 17:01:00,1.59295,1.59295,1.5922,1.5925,258800000.0
2009-10-09 17:02:00,1.5924,1.59255,1.5924,1.5925,85100000.0
2009-10-09 17:03:00,1.5925,1.5925,1.5923,1.5924,332100000.0
2009-10-09 17:04:00,1.5924,1.5924,1.5917,1.5921,514800000.0
2009-10-09 17:05:00,1.5921,1.5922,1.59195,1.59205,219700000.0
2009-10-09 17:06:00,1.59205,1.59255,1.592,1.59215,384200000.0
2009-10-09 17:07:00,1.59215,1.5922,1.592,1.5921,367700000.0
2009-10-09 17:08:00,1.5921,1.5923,1.5919,1.59195,301700000.0
2009-10-09 17:09:00,1.592,1.59215,1.59155,1.59185,431800000.0
2009-10-09 17:10:00,1.59175,1.5922,1.5917,1.5917,299100000.0
2009-10-09 17:11:00,1.59175,1.59235,1.59175,1.59225,489200000.0
2009-10-09 17:12:00,1.5922,1.59235,1.59215,1.5922,503900000.0
2009-10-09 17:13:00,1.5922,1.59245,1.59215,1.5922,362400000.0
2009-10-09 17:14:00,1.5922,1.5924,1.59205,1.59215,277400000.0
2009-10-09 17:15:00,1.5922,1.5925,1.5921,1.5925,425700000.0
2009-10-09 17:16:00,1.5925,1.59255,1.5922,1.5922,303800000.0
2009-10-09 17:17:00,1.5922,1.5924,1.59185,1.592,370900000.0
2009-10-09 17:18:00,1.592,1.5922,1.5919,1.5921,351200000.0
2009-10-09 17:19:00,1.59205,1.59235,1.592,1.59225,290100000.0
2009-10-09 17:20:00,1.5923,1.5923,1.59195,1.59195,319200000.0
2009-10-09 17:21:00,1.59195,1.59195,1.5914,1.59165,529100000.0
2009-10-09 17:22:00,1.5916,1.5918,1.5915,1.5918,254500000.0
2009-10-09 17:23:00,1.5918,1.5918,1.59165,1.5917,200700000.0
2009-10-09 17:24:00,1.59185,1.59195,1.5915,1.59155,300300000.0
2009-10-09 17:25:00,1.59155,1.5919,1.5915,1.5919,218100000.0
2009-10-09 17:26:00,1.5919,1.59205,1.5916,1.5917,216600000.0
2009-10-09 17:27:00,1.59165,1.5922,1.59165,1.5921,388200000.0
2009-10-09 17:28:00,1.5921,1.59215,1.59195,1.59195,279400000.0
2009-10-09 17:29:00,1.59195,1.59195,1.59165,1.59165,277400000.0
2009-10-09 17:30:00,1.59165,1.5918,1.59135,1.59175,674900000.0
2009-10-09 17:31:00,1.5917,1.592,1.59135,1.5914,546900000.0
2009-10-09 17:32:00,1.59135,1.592,1.59125,1.5917,496500000.0
2009-10-09 17:33:00,1.59175,1.5918,1.5912,1.5914,426300000.0
2009-10-09 17:34:00,1.59135,1.5915,1.5909,1.591,370000000.0
2009-10-09 17:35:00,1.591,1.59125,1.58955,1.5901,632099999.0
2009-10-09 17:36:00,1.5901,1.59065,1.59005,1.59065,419300000.0
2009-10-09 17:37:00,1.5907,1.5907,1.58925,1.58925,390400000.0
2009-10-09 17:38:00,1.58925,1.58985,1.58925,1.58975,267100000.0
2009-10-09 17:39:00,1.58975,1.5899,1.5895,1.5897,259200000.0
2009-10-09 17:40:00,1.58975,1.59,1.5897,1.58975,253200000.0
2009-10-09 17:41:00,1.58975,1.58995,1.58955,1.5897,212200000.0
2009-10-09 17:42:00,1.5897,1.58975,1.5892,1.5893,362000000.0
2009-10-09 17:43:00,1.58935,1.58945,1.5891,1.5891,458500000.0
2009-10-09 17:44:00,1.58915,1.5895,1.5891,1.58945,257600000.0
2009-10-09 17:45:00,1.58945,1.5897,1.5894,1.5897,285800000.0
2009-10-09 17:46:00,1.5897,1.5898,1.5895,1.5895,288500000.0
2009-10-09 17:47:00,1.5895,1.5896,1.58935,1.5896,444200000.0
2009-10-09 17:48:00,1.5896,1.58985,1.5896,1.58975,334600000.0
2009-10-09 17:49:00,1.5897,1.58975,1.58955,1.58955,150700000.0
2009-10-09 17:50:00,1.58955,1.58955,1.58925,1.5894,286700000.0
2009-10-09 17:51:00,1.5894,1.5898,1.58935,1.5898,106500000.0
2009-10-09 17:52:00,1.5898,1.59015,1.5897,1.5897,257800000.0
2009-10-09 17:53:00,1.5897,1.58975,1.5894,1.5894,289500000.0
2009-10-09 17:54:00,1.5894,1.5895,1.589,1.5892,331000000.0
2009-10-09 17:55:00,1.5892,1.58925,1.5891,1.5892,196200000.0
2009-10-09 17:56:00,1.5892,1.58945,1.58895,1.5891,392500000.0
2009-10-09 17:57:00,1.5891,1.5895,1.589,1.5895,226800000.0
2009-10-09 17:58:00,1.5895,1.58955,1.5892,1.58935,256540000.0
2009-10-09 17:59:00,1.58935,1.5895,1.5892,1.5894,287700000.0
2009-10-09 18:00:00,1.5894,1.5895,1.58925,1.58935,276100000.0
2009-10-09 18:01:00,1.58935,1.58935,1.5891,1.5893,243100000.0
2009-10-09 18:02:00,1.58925,1.5895,1.58925,1.58935,130100000.0
2009-10-09 18:03:00,1.58935,1.5895,1.58905,1.58915,177500000.0
2009-10-09 18:04:00,1.58915,1.58925,1.58905,1.58915,211000000.0
2009-10-09 18:05:00,1.58915,1.58925,1.58895,1.589,325400000.0
2009-10-09 18:06:00,1.589,1.58905,1.5885,1.58855,416800000.0
2009-10-09 18:07:00,1.58855,1.58855,1.58815,1.58835,481800000.0
2009-10-09 18:08:00,1.5883,1.58865,1.5883,1.58855,395200000.0
2009-10-09 18:09:00,1.58855,1.58855,1.5881,1.58815,307600000.0
2009-10-09 18:10:00,1.58815,1.58845,1.5881,1.58845,498800000.0
2009-10-09 18:11:00,1.5884,1.5887,1.5883,1.5887,281799999.0
2009-10-09 18:12:00,1.5887,1.5888,1.5886,1.58875,239200000.0
2009-10-09 18:13:00,1.58875,1.58885,1.5885,1.5887,447100000.0
2009-10-09 18:14:00,1.5887,1.5888,1.58835,1.5887,324200000.0
2009-10-09 18:15:00,1.5887,1.58895,1.58855,1.58865,224600000.0
2009-10-09 18:16:00,1.58865,1.58915,1.58865,1.5891,306500000.0
2009-10-09 18:17:00,1.5891,1.58915,1.589,1.589,232100000.0
2009-10-09 18:18:00,1.589,1.589,1.5888,1.5888,150000000.0
2009-10-09 18:19:00,1.5888,1.58905,1.5885,1.5885,196500000.0
2009-10-09 18:20:00,1.5885,1.58865,1.58835,1.5885,242800000.0
2009-10-09 18:21:00,1.5885,1.5885,1.5881,1.58835,433100001.0
2009-10-09 18:22:00,1.58835,1.58845,1.5882,1.58825,72700000.0
2009-10-09 18:23:00,1.58825,1.58825,1.5881,1.58815,200900001.0
2009-10-09 18:24:00,1.58815,1.58815,1.58805,1.5881,372500000.0
2009-10-09 18:25:00,1.5881,1.5882,1.58795,1.58805,210300001.0
2009-10-09 18:26:00,1.58805,1.5884,1.588,1.5882,376600000.0
2009-10-09 18:27:00,1.5882,1.58835,1.5882,1.5882,158700000.0
2009-10-09 18:28:00,1.5882,1.58845,1.58815,1.5883,292800000.0
2009-10-09 18:29:00,1.5883,1.58845,1.58805,1.58805,227400000.0
2009-10-09 18:30:00,1.58805,1.58815,1.5874,1.5874,301300000.0
2009-10-09 18:31:00,1.5874,1.5874,1.58615,1.58635,673500001.0
2009-10-09 18:32:00,1.58635,1.58685,1.5863,1.58685,291200000.0
2009-10-09 18:33:00,1.5869,1.5872,1.5867,1.58695,400900000.0
2009-10-09 18:34:00,1.58695,1.58725,1.58695,1.58715,171800000.0
2009-10-09 18:35:00,1.5872,1.58755,1.58715,1.5872,241700000.0
2009-10-09 18:36:00,1.58715,1.58725,1.58665,1.58685,179900000.0
2009-10-09 18:37:00,1.58685,1.58685,1.58635,1.5864,189100000.0
2009-10-09 18:38:00,1.58645,1.5868,1.5862,1.5862,395400000.0
2009-10-09 18:39:00,1.5862,1.58665,1.58615,1.5866,358500000.0
2009-10-09 18:40:00,1.5866,1.58675,1.5866,1.5867,295900000.0
2009-10-09 18:41:00,1.5867,1.5869,1.5867,1.5869,183100000.0
2009-10-09 18:42:00,1.58685,1.58735,1.5868,1.58705,295800000.0
2009-10-09 18:43:00,1.58705,1.5871,1.587,1.58705,82400000.0
2009-10-09 18:44:00,1.58705,1.58705,1.5867,1.5868,281700000.0
2009-10-09 18:45:00,1.5868,1.58695,1.58675,1.58695,265200000.0
2009-10-09 18:46:00,1.58695,1.58705,1.5867,1.5868,648400000.0
2009-10-09 18:47:00,1.5868,1.5871,1.58675,1.58695,179000000.0
2009-10-09 18:48:00,1.58695,1.587,1.5867,1.5869,340899999.0
2009-10-09 18:49:00,1.5869,1.5869,1.5864,1.58645,209000000.0
2009-10-09 18:50:00,1.5865,1.5865,1.58515,1.5854,533300000.0
2009-10-09 18:51:00,1.5854,1.5864,1.5854,1.5863,394400001.0
2009-10-09 18:52:00,1.5863,1.58655,1.5862,1.58655,266300000.0
2009-10-09 18:53:00,1.58655,1.58715,1.58655,1.58715,184800000.0
2009-10-09 18:54:00,1.58715,1.5873,1.587,1.58705,271800000.0
2009-10-09 18:55:00,1.58705,1.5873,1.58705,1.5872,241200000.0
2009-10-09 18:56:00,1.5872,1.58725,1.58715,1.58725,157200000.0
2009-10-09 18:57:00,1.58725,1.5874,1.58715,1.58735,146600000.0
2009-10-09 18:58:00,1.5873,1.58735,1.58725,1.58725,163400000.0
2009-10-09 18:59:00,1.58725,1.58725,1.58685,1.5869,278600000.0
2009-10-09 19:00:00,1.5869,1.5872,1.5869,1.5872,232700000.0
2009-10-09 19:01:00,1.5872,1.5873,1.587,1.587,244900000.0
2009-10-09 19:02:00,1.58705,1.58705,1.587,1.587,67900000.0
2009-10-09 19:03:00,1.58705,1.58705,1.5866,1.58675,192600000.0
2009-10-09 19:04:00,1.5866,1.58665,1.5864,1.58665,112900000.0
2009-10-09 19:05:00,1.58665,1.58665,1.58635,1.58645,128800000.0
2009-10-09 19:06:00,1.5864,1.5864,1.5859,1.5859,256600000.0
2009-10-09 19:07:00,1.58595,1.5862,1.58575,1.58575,102900000.0
2009-10-09 19:08:00,1.58575,1.5858,1.58565,1.58565,255100000.0
2009-10-09 19:09:00,1.58565,1.58575,1.5855,1.58575,227700000.0
2009-10-09 19:10:00,1.58575,1.58625,1.58565,1.5862,199500001.0
2009-10-09 19:11:00,1.58635,1.58715,1.5863,1.5871,278600000.0
2009-10-09 19:12:00,1.5871,1.58735,1.587,1.58705,124300000.0
2009-10-09 19:13:00,1.58705,1.58705,1.58635,1.58635,293100000.0
2009-10-09 19:14:00,1.58635,1.58675,1.5862,1.5867,159200000.0
2009-10-09 19:15:00,1.5867,1.58695,1.58655,1.5868,392700000.0
2009-10-09 19:16:00,1.58685,1.587,1.58675,1.58695,219300001.0
2009-10-09 19:17:00,1.58695,1.587,1.58695,1.58695,147300000.0
2009-10-09 19:18:00,1.587,1.5872,1.587,1.58715,179200000.0
2009-10-09 19:19:00,1.5871,1.5871,1.5864,1.5864,249700000.0
2009-10-09 19:20:00,1.5864,1.5865,1.58635,1.5864,177900000.0
2009-10-09 19:21:00,1.5864,1.58655,1.58635,1.58635,131700000.0
2009-10-09 19:22:00,1.58635,1.58655,1.58635,1.58645,112000000.0
2009-10-09 19:23:00,1.58645,1.5865,1.5863,1.5865,153800000.0
2009-10-09 19:24:00,1.5865,1.58655,1.58645,1.5865,83400000.0
2009-10-09 19:25:00,1.5865,1.58655,1.58645,1.58645,234100000.0
2009-10-09 19:26:00,1.58645,1.5865,1.5864,1.58645,146500000.0
2009-10-09 19:27:00,1.58645,1.58665,1.58645,1.58655,156400000.0
2009-10-09 19:28:00,1.5866,1.5866,1.58645,1.5866,257300001.0
2009-10-09 19:29:00,1.5866,1.58665,1.58655,1.58655,86700000.0
2009-10-09 19:30:00,1.58655,1.58685,1.58655,1.5868,278800000.0
2009-10-09 19:31:00,1.5868,1.587,1.58665,1.58675,299200000.0
2009-10-09 19:32:00,1.5867,1.5869,1.5865,1.58655,153400000.0
2009-10-09 19:33:00,1.58655,1.58655,1.58605,1.5862,189600000.0
2009-10-09 19:34:00,1.5862,1.58635,1.5861,1.58625,180100000.0
2009-10-09 19:35:00,1.58625,1.58625,1.586,1.58605,180399999.0
2009-10-09 19:36:00,1.58605,1.58615,1.58605,1.58615,39800000.0
2009-10-09 19:37:00,1.5862,1.5862,1.58565,1.58565,208300000.0
2009-10-09 19:38:00,1.58565,1.5857,1.58555,1.5856,195900000.0
2009-10-09 19:39:00,1.5856,1.58575,1.5855,1.5857,232700000.0
2009-10-09 19:40:00,1.5857,1.5857,1.58565,1.5857,48200000.0
2009-10-09 19:41:00,1.5857,1.58585,1.5856,1.5856,171300000.0
2009-10-09 19:42:00,1.5856,1.58575,1.5856,1.5857,183100000.0
2009-10-09 19:43:00,1.58565,1.58565,1.58555,1.5856,213300000.0
2009-10-09 19:44:00,1.5856,1.58565,1.5856,1.58565,68200000.0
2009-10-09 19:45:00,1.58565,1.5857,1.5854,1.5854,140200000.0
2009-10-09 19:46:00,1.5854,1.5854,1.58515,1.58515,451000004.0
2009-10-09 19:47:00,1.5852,1.58555,1.5852,1.58535,220200002.0
2009-10-09 19:48:00,1.58535,1.5856,1.58535,1.5855,161300000.0
2009-10-09 19:49:00,1.58555,1.5856,1.5855,1.58555,26000000.0
2009-10-09 19:50:00,1.5857,1.5858,1.5854,1.58545,114400000.0
2009-10-09 19:51:00,1.58545,1.58545,1.58515,1.5854,217000002.0
2009-10-09 19:52:00,1.5854,1.5854,1.58515,1.58525,209099998.0
2009-10-09 19:53:00,1.58525,1.58525,1.58525,1.58525,95600000.0
2009-10-09 19:54:00,1.5852,1.58535,1.58515,1.58515,202199999.0
2009-10-09 19:55:00,1.5852,1.5852,1.5851,1.5852,227500000.0
2009-10-09 19:56:00,1.5852,1.5853,1.58515,1.5852,279499998.0
2009-10-09 19:57:00,1.5853,1.5854,1.5852,1.5854,210500005.0
2009-10-09 19:58:00,1.5854,1.58555,1.5853,1.5855,126000000.0
2009-10-09 19:59:00,1.5855,1.5855,1.58535,1.58535,81900000.0
2009-10-09 20:00:00,1.5854,1.58565,1.5852,1.5852,150800000.0
2009-10-09 20:01:00,1.5853,1.58535,1.5852,1.58535,95600000.0
2009-10-09 20:02:00,1.5853,1.5855,1.5853,1.5855,36200000.0
2009-10-09 20:03:00,1.5855,1.5855,1.5853,1.5854,106400000.0
2009-10-09 20:04:00,1.5854,1.5854,1.5854,1.5854,50800000.0
2009-10-09 20:05:00,1.5854,1.5855,1.5854,1.5855,127600000.0
2009-10-09 20:06:00,1.5855,1.5855,1.58535,1.58535,87500000.0
2009-10-09 20:07:00,1.58535,1.5854,1.5852,1.58525,114800000.0
2009-10-09 20:08:00,1.58525,1.58525,1.5841,1.5841,423499998.0
2009-10-09 20:09:00,1.5841,1.58425,1.58405,1.58405,182900000.0
2009-10-09 20:10:00,1.58405,1.5842,1.58405,1.5841,111100000.0
2009-10-09 20:11:00,1.5841,1.5843,1.58405,1.5841,93900000.0
2009-10-09 20:12:00,1.5841,1.5842,1.58405,1.5842,183100000.0
2009-10-09 20:13:00,1.58415,1.58415,1.58345,1.58345,70700000.0
2009-10-09 20:14:00,1.58345,1.58365,1.5833,1.5836,370200000.0
2009-10-09 20:15:00,1.5836,1.5838,1.5836,1.5838,93900000.0
2009-10-09 20:16:00,1.5838,1.5843,1.5838,1.58385,181500001.0
2009-10-09 20:17:00,1.58385,1.5841,1.5838,1.58405,183000000.0
2009-10-09 20:18:00,1.58405,1.5843,1.58395,1.5843,192000000.0
2009-10-09 20:19:00,1.5843,1.5843,1.58395,1.584,167800000.0
2009-10-09 20:20:00,1.584,1.58405,1.5837,1.584,291000000.0
2009-10-09 20:21:00,1.5841,1.5841,1.5838,1.5838,59600000.0
2009-10-09 20:22:00,1.5838,1.58385,1.58375,1.5838,182700000.0
2009-10-09 20:23:00,1.5838,1.5838,1.58355,1.5836,191700000.0
2009-10-09 20:24:00,1.58355,1.58375,1.58355,1.58355,122200000.0
2009-10-09 20:25:00,1.58355,1.58385,1.58355,1.58385,181700000.0
2009-10-09 20:26:00,1.5839,1.58395,1.58385,1.58395,137700000.0
2009-10-09 20:27:00,1.58395,1.58395,1.58385,1.58385,42000000.0
2009-10-09 20:28:00,1.5838,1.58395,1.5838,1.58395,180300000.0
2009-10-09 20:29:00,1.58395,1.584,1.58385,1.5839,50100000.0
2009-10-09 20:30:00,1.5839,1.5839,1.5838,1.5839,128500000.0
2009-10-09 20:31:00,1.5839,1.584,1.5838,1.5838,277899999.0
2009-10-09 20:32:00,1.5838,1.5838,1.5834,1.58355,193300000.0
2009-10-09 20:33:00,1.58355,1.5837,1.58355,1.58365,121300000.0
2009-10-09 20:34:00,1.5837,1.5839,1.5837,1.5838,157500000.0
2009-10-09 20:35:00,1.5838,1.58405,1.58365,1.58365,139500000.0
2009-10-09 20:36:00,1.58365,1.58365,1.58355,1.58355,60800000.0
2009-10-09 20:37:00,1.58355,1.5836,1.5834,1.5834,72000000.0
2009-10-09 20:38:00,1.5834,1.5835,1.58335,1.5834,194300000.0
2009-10-09 20:39:00,1.5834,1.58365,1.58335,1.5836,238500001.0
2009-10-09 20:40:00,1.5836,1.58365,1.58315,1.58325,234900000.0
2009-10-09 20:41:00,1.58325,1.5833,1.5825,1.58275,535200000.0
2009-10-09 20:42:00,1.58275,1.58285,1.58255,1.5827,151400000.0
2009-10-09 20:43:00,1.5827,1.58285,1.5827,1.5827,152800000.0
2009-10-09 20:44:00,1.5827,1.5827,1.5826,1.5827,72200000.0
2009-10-09 20:45:00,1.5827,1.58275,1.5826,1.58265,102500000.0
2009-10-09 20:46:00,1.58265,1.583,1.58265,1.58285,266800000.0
2009-10-09 20:47:00,1.58285,1.5829,1.58265,1.5827,97400000.0
2009-10-09 20:48:00,1.5828,1.58355,1.5827,1.58355,186200000.0
2009-10-09 20:49:00,1.5835,1.5835,1.5826,1.58295,301200000.0
2009-10-09 20:50:00,1.58295,1.5833,1.58295,1.58325,115200000.0
2009-10-09 20:51:00,1.58315,1.58315,1.58305,1.58315,183600000.0
2009-10-09 20:52:00,1.58315,1.58325,1.5831,1.5832,109400000.0
2009-10-09 20:53:00,1.5832,1.58325,1.58305,1.58315,90100000.0
2009-10-09 20:54:00,1.58325,1.58345,1.5831,1.58315,148200000.0
2009-10-09 20:55:00,1.5831,1.58355,1.5829,1.58345,285399998.0
2009-10-09 20:56:00,1.5834,1.58375,1.5834,1.5836,265800000.0
2009-10-09 20:57:00,1.5836,1.5838,1.58355,1.58355,131000000.0
2009-10-09 20:58:00,1.58355,1.58365,1.5835,1.5836,171999998.0
2009-10-09 20:59:00,1.5836,1.58365,1.58345,1.5836,188300000.0
2009-10-09 21:00:00,1.5836,1.58365,1.58325,1.58345,251150000.0
2009-10-09 21:01:00,1.58345,1.5838,1.58335,1.5838,228800000.0
2009-10-09 21:02:00,1.5838,1.58425,1.5838,1.5842,190500000.0
2009-10-09 21:03:00,1.5842,1.58425,1.58405,1.58415,150100000.0
2009-10-09 21:04:00,1.5841,1.58415,1.584,1.58415,80800000.0
2009-10-09 21:05:00,1.58415,1.58435,1.58405,1.5843,158900000.0
2009-10-09 21:06:00,1.5843,1.58455,1.58405,1.58405,203300000.0
2009-10-09 21:07:00,1.584,1.58405,1.58375,1.58375,137000000.0
2009-10-09 21:08:00,1.58375,1.58385,1.58375,1.58385,53000000.0
2009-10-09 21:09:00,1.5838,1.58405,1.5838,1.58405,187200000.0
2009-10-09 21:10:00,1.58405,1.5842,1.58405,1.58415,52200000.0
2009-10-09 21:11:00,1.58415,1.5843,1.58415,1.5843,31200000.0
2009-10-09 21:12:00,1.58425,1.5845,1.58425,1.5845,136300000.0
2009-10-09 21:13:00,1.5845,1.5846,1.58435,1.5846,86200000.0
2009-10-09 21:14:00,1.58465,1.5847,1.5846,1.5847,67100000.0
2009-10-09 21:15:00,1.58475,1.58475,1.58425,1.5843,122200000.0
2009-10-09 21:16:00,1.5843,1.5843,1.5841,1.58415,110200000.0
2009-10-09 21:17:00,1.58415,1.5842,1.584,1.584,153500000.0
2009-10-09 21:18:00,1.584,1.584,1.58385,1.58385,86300000.0
2009-10-09 21:19:00,1.58385,1.58405,1.58375,1.5839,214900000.0
2009-10-09 21:20:00,1.58395,1.584,1.5839,1.584,75000000.0
2009-10-09 21:21:00,1.584,1.584,1.5838,1.5838,57800000.0
2009-10-09 21:22:00,1.5838,1.58385,1.5838,1.5838,51300000.0
2009-10-09 21:23:00,1.5838,1.58385,1.58365,1.5838,77000000.0
2009-10-09 21:24:00,1.58375,1.58385,1.5837,1.58385,91700000.0
2009-10-09 21:25:00,1.58385,1.58385,1.58385,1.58385,6400000.0
2009-10-09 21:26:00,1.58385,1.58385,1.58355,1.58355,37900000.0
2009-10-09 21:27:00,1.58355,1.5836,1.5831,1.5832,111100000.0
2009-10-09 21:28:00,1.5832,1.58325,1.5831,1.5831,90200000.0
2009-10-09 21:29:00,1.5831,1.5832,1.5831,1.5831,28900000.0
2009-10-09 21:30:00,1.5831,1.5832,1.58305,1.5831,46000000.0
2009-10-09 21:31:00,1.5831,1.5831,1.583,1.58305,36700000.0
2009-10-09 21:32:00,1.58305,1.5831,1.583,1.583,17400000.0
2009-10-09 21:33:00,1.58305,1.58315,1.58305,1.5831,27600000.0
2009-10-09 21:34:00,1.5832,1.5837,1.58315,1.5836,89600000.0
2009-10-09 21:35:00,1.5836,1.58385,1.58355,1.5838,104200000.0
2009-10-09 21:36:00,1.58385,1.584,1.5837,1.58395,98700000.0
2009-10-09 21:37:00,1.584,1.584,1.5837,1.5838,70500000.0
2009-10-09 21:38:00,1.5838,1.58415,1.5838,1.58415,88260000.0
2009-10-09 21:39:00,1.584,1.58415,1.58395,1.5841,114900000.0
2009-10-09 21:40:00,1.5841,1.5843,1.5841,1.5842,76600000.0
2009-10-09 21:41:00,1.5842,1.58425,1.5842,1.58425,76700000.0
2009-10-09 21:42:00,1.58425,1.58425,1.5837,1.5837,117500000.0
2009-10-09 21:43:00,1.5837,1.5837,1.5835,1.5835,55400000.0
2009-10-09 21:44:00,1.5836,1.58375,1.5836,1.5836,13100000.0
2009-10-09 21:45:00,1.5836,1.5836,1.58355,1.58355,35200000.0
2009-10-09 21:46:00,1.58355,1.58355,1.5835,1.5835,25190000.0
2009-10-09 21:47:00,1.5835,1.58365,1.5834,1.58355,73370000.0
2009-10-09 21:48:00,1.5835,1.5838,1.5835,1.58365,45500000.0
2009-10-09 21:49:00,1.58365,1.5837,1.58365,1.58365,20600000.0
2009-10-09 21:50:00,1.58365,1.58385,1.58365,1.58375,82900000.0
2009-10-09 21:51:00,1.58375,1.5841,1.58365,1.5841,53900000.0
2009-10-09 21:52:00,1.5841,1.5841,1.5841,1.5841,16000000.0
2009-10-09 21:53:00,1.584,1.5842,1.584,1.5841,33600000.0
2009-10-09 21:54:00,1.58415,1.58415,1.58415,1.58415,10200000.0
2009-10-09 21:55:00,1.58385,1.58405,1.58385,1.58405,135000000.0
2009-10-09 21:56:00,1.58405,1.58405,1.58395,1.58405,65200000.0
2009-10-09 21:57:00,1.58405,1.58435,1.58405,1.58435,60200000.0
2009-10-09 21:58:00,1.5844,1.58445,1.5844,1.58445,38600000.0
2009-10-09 21:59:00,1.58445,1.58475,1.5843,1.58445,126900000.0
2009-10-09 22:00:00,1.58445,1.58445,1.5842,1.5844,120600000.0
2009-10-09 22:01:00,1.5844,1.5845,1.58415,1.58415,281200000.0
2009-10-09 22:02:00,1.58415,1.5842,1.58415,1.58415,73400000.0
2009-10-09 22:03:00,1.58415,1.58415,1.58395,1.5841,72800000.0
2009-10-09 22:04:00,1.58415,1.5842,1.584,1.584,82200000.0
2009-10-09 22:05:00,1.58375,1.584,1.5836,1.5836,86900000.0
2009-10-09 22:06:00,1.5836,1.5836,1.58355,1.5836,140300000.0
2009-10-09 22:07:00,1.5836,1.58395,1.58355,1.5839,137800000.0
2009-10-09 22:08:00,1.5839,1.584,1.5839,1.584,54200000.0
2009-10-09 22:09:00,1.58395,1.58445,1.58395,1.5844,215700000.0
2009-10-09 22:10:00,1.5844,1.58455,1.58435,1.5844,108100000.0
2009-10-09 22:11:00,1.58445,1.58445,1.58425,1.5843,114100000.0
2009-10-09 22:12:00,1.58425,1.5844,1.58425,1.5844,73800000.0
2009-10-09 22:13:00,1.58435,1.5844,1.58425,1.58425,114000000.0
2009-10-09 22:14:00,1.58425,1.58435,1.58415,1.5843,127700000.0
2009-10-09 22:15:00,1.5843,1.58435,1.5843,1.58435,43500000.0
2009-10-09 22:16:00,1.58435,1.5844,1.58415,1.58415,70700000.0
2009-10-09 22:17:00,1.5841,1.5841,1.5838,1.5839,58800000.0
2009-10-09 22:18:00,1.5839,1.58395,1.58345,1.58375,140200000.0
2009-10-09 22:19:00,1.58375,1.58395,1.5836,1.58365,70800000.0
2009-10-09 22:20:00,1.58365,1.58365,1.5836,1.5836,19200000.0
2009-10-09 22:21:00,1.5836,1.58385,1.5836,1.58385,52100000.0
2009-10-09 22:22:00,1.58385,1.58395,1.5835,1.5835,105200000.0
2009-10-09 22:23:00,1.5835,1.5837,1.5835,1.58365,111900000.0
2009-10-09 22:24:00,1.58365,1.5837,1.58345,1.58365,47700000.0
2009-10-09 22:25:00,1.58365,1.58365,1.58365,1.58365,9600000.0
2009-10-09 22:26:00,1.58365,1.5837,1.58365,1.5837,24600000.0
2009-10-09 22:27:00,1.58375,1.58395,1.58375,1.58395,25500000.0
2009-10-09 22:28:00,1.58395,1.5841,1.58395,1.58395,17000000.0
2009-10-09 22:29:00,1.584,1.584,1.58395,1.58395,6000000.0
2009-10-09 22:30:00,1.5839,1.584,1.58385,1.584,54100000.0
2009-10-09 22:31:00,1.58395,1.58395,1.58375,1.5839,79300000.0
2009-10-09 22:32:00,1.5839,1.584,1.58375,1.58395,81100000.0
2009-10-09 22:33:00,1.58395,1.58395,1.5839,1.5839,79500000.0
2009-10-09 22:34:00,1.5839,1.5839,1.5839,1.5839,79200000.0
2009-10-09 22:35:00,1.5839,1.58395,1.5839,1.5839,47200000.0
2009-10-09 22:36:00,1.5839,1.5839,1.58365,1.58385,75700000.0
2009-10-09 22:37:00,1.58385,1.58395,1.58385,1.5839,28900000.0
2009-10-09 22:38:00,1.5839,1.5839,1.58375,1.58375,51600000.0
2009-10-09 22:39:00,1.58375,1.5838,1.5837,1.5838,40500000.0
2009-10-09 22:40:00,1.58364,1.58387,1.5836,1.58369,34600000.0
2009-10-09 22:41:00,1.5838,1.5838,1.5838,1.5838,4000000.0
2009-10-09 22:42:00,1.5838,1.58385,1.58365,1.58375,144300000.0
2009-10-09 22:43:00,1.58375,1.58395,1.58375,1.58385,66800000.0
2009-10-09 22:44:00,1.58385,1.5839,1.58385,1.5839,6400000.0
2009-10-09 22:45:00,1.58395,1.58395,1.5838,1.5839,52500000.0
2009-10-09 22:46:00,1.5839,1.5839,1.5837,1.5839,110600000.0
2009-10-09 22:47:00,1.5839,1.58395,1.5839,1.5839,24800000.0
2009-10-09 22:48:00,1.5839,1.5839,1.5839,1.5839,3200000.0
2009-10-09 22:49:00,1.5839,1.5839,1.5839,1.5839,6400000.0
2009-10-09 22:50:00,1.58385,1.58385,1.5838,1.5838,11200000.0
2009-10-09 22:51:00,1.5838,1.5839,1.5838,1.5838,49900000.0
2009-10-09 22:52:00,1.58385,1.5839,1.5837,1.58375,132900000.0
2009-10-09 22:53:00,1.58375,1.58425,1.58375,1.58425,68300000.0
2009-10-09 22:54:00,1.58405,1.5842,1.58405,1.58415,74800000.0
2009-10-09 22:55:00,1.58415,1.58415,1.5839,1.58405,149000000.0
2009-10-09 22:56:00,1.58405,1.58405,1.58395,1.58405,45200000.0
2009-10-09 22:57:00,1.58405,1.58405,1.58405,1.58405,4800000.0
2009-10-09 22:58:00,1.5841,1.5841,1.5837,1.5838,9400000.0
2009-10-09 22:59:00,1.5838,1.58425,1.58375,1.58425,22000000.0
2009-10-12 00:00:00,1.58568,1.58569,1.58565,1.58565,140900000.0
2009-10-12 00:01:00,1.58567,1.58567,1.5856,1.58561,140900000.0
2009-10-12 00:02:00,1.58564,1.58567,1.58559,1.58564,140900000.0
2009-10-12 00:03:00,1.58569,1.586,1.58563,1.58594,140900000.0
2009-10-12 00:04:00,1.58591,1.58611,1.58581,1.58581,140900000.0
2009-10-12 00:05:00,1.58586,1.586,1.58584,1.586,140900000.0
2009-10-12 00:06:00,1.58598,1.58612,1.58593,1.58606,140900000.0
2009-10-12 00:07:00,1.58608,1.58609,1.58589,1.58593,140900000.0
2009-10-12 00:08:00,1.58592,1.5861,1.5855,1.586,140900000.0
2009-10-12 00:09:00,1.58599,1.58602,1.58547,1.58548,140900000.0
2009-10-12 00:10:00,1.58549,1.58552,1.58544,1.58547,140900000.0
2009-10-12 00:11:00,1.58521,1.58554,1.58518,1.58553,140900000.0
2009-10-12 00:12:00,1.58549,1.58549,1.5854,1.5854,140900000.0
2009-10-12 00:13:00,1.5855,1.58561,1.58543,1.58543,140900000.0
2009-10-12 00:14:00,1.58542,1.58551,1.58489,1.5854,140900000.0
2009-10-12 00:15:00,1.58549,1.58563,1.58522,1.58523,140900000.0
2009-10-12 00:16:00,1.58518,1.58527,1.58518,1.58522,140900000.0
2009-10-12 00:17:00,1.58523,1.58527,1.58522,1.58527,140900000.0
2009-10-12 00:18:00,1.58524,1.58525,1.58523,1.58525,140900000.0
2009-10-12 00:19:00,1.58557,1.5859,1.58528,1.58532,140900000.0
2009-10-12 00:20:00,1.58533,1.58545,1.58533,1.58545,140900000.0
2009-10-12 00:21:00,1.58547,1.58552,1.58547,1.58552,140900000.0
2009-10-12 00:22:00,1.58554,1.58554,1.58526,1.58526,140900000.0
2009-10-12 00:23:00,1.58527,1.5853,1.58526,1.58526,140900000.0
2009-10-12 00:24:00,1.58531,1.58554,1.58527,1.58554,140900000.0
2009-10-12 00:25:00,1.58556,1.58558,1.58551,1.58556,140900000.0
2009-10-12 00:26:00,1.58554,1.58564,1.58548,1.58563,140900000.0
2009-10-12 00:27:00,1.58571,1.58582,1.58571,1.58582,140900000.0
2009-10-12 00:28:00,1.58581,1.58588,1.58576,1.58588,140900000.0
2009-10-12 00:29:00,1.58589,1.5859,1.58588,1.58589,140900000.0
2009-10-12 00:30:00,1.58594,1.58594,1.58587,1.58589,140900000.0
2009-10-12 00:31:00,1.58587,1.58588,1.58582,1.58582,140900000.0
2009-10-12 00:32:00,1.58591,1.58591,1.58585,1.58591,140900000.0
2009-10-12 00:33:00,1.58593,1.58593,1.58582,1.58582,140900000.0
2009-10-12 00:34:00,1.58584,1.58589,1.58582,1.58589,140900000.0
2009-10-12 00:35:00,1.58587,1.5859,1.58586,1.58586,140900000.0
2009-10-12 00:36:00,1.58579,1.58601,1.58575,1.58583,140900000.0
2009-10-12 00:37:00,1.5858,1.58607,1.58574,1.586,140900000.0
2009-10-12 00:38:00,1.58602,1.5867,1.58564,1.5867,140900000.0
2009-10-12 00:39:00,1.58673,1.58675,1.58649,1.58651,140900000.0
2009-10-12 00:40:00,1.58647,1.58654,1.58647,1.58653,140900000.0
2009-10-12 00:41:00,1.58652,1.58653,1.58636,1.58636,140900000.0
2009-10-12 00:42:00,1.58638,1.5864,1.58626,1.58628,140900000.0
2009-10-12 00:43:00,1.58626,1.58626,1.58622,1.58622,140900000.0
2009-10-12 00:44:00,1.58623,1.58623,1.5862,1.58623,140900000.0
2009-10-12 00:45:00,1.58624,1.58635,1.58618,1.58635,140900000.0
2009-10-12 00:46:00,1.58634,1.58636,1.58624,1.58626,140900000.0
2009-10-12 00:47:00,1.58627,1.58632,1.58624,1.58632,140900000.0
2009-10-12 00:48:00,1.58641,1.58655,1.58641,1.58646,140900000.0
2009-10-12 00:49:00,1.58647,1.58653,1.58646,1.58646,140900000.0
2009-10-12 00:50:00,1.58647,1.58648,1.58647,1.58647,140900000.0
2009-10-12 00:51:00,1.58645,1.58656,1.58641,1.58647,140900000.0
2009-10-12 00:52:00,1.58649,1.58655,1.58649,1.58651,140900000.0
2009-10-12 00:53:00,1.58652,1.58653,1.58651,1.58653,140900000.0
2009-10-12 00:54:00,1.58657,1.58686,1.58641,1.58686,140900000.0
2009-10-12 00:55:00,1.58681,1.58688,1.58664,1.58679,140900000.0
2009-10-12 00:56:00,1.5868,1.58683,1.58651,1.58653,140900000.0
2009-10-12 00:57:00,1.58652,1.58661,1.58652,1.58656,140900000.0
2009-10-12 00:58:00,1.58655,1.58659,1.58646,1.58646,140900000.0
2009-10-12 00:59:00,1.58645,1.58645,1.58631,1.58634,140900000.0
2009-10-12 01:00:00,1.58633,1.58634,1.5863,1.5863,140900000.0
2009-10-12 01:01:00,1.58633,1.58633,1.58616,1.58616,140900000.0
2009-10-12 01:02:00,1.58615,1.58622,1.58596,1.58603,140900000.0
2009-10-12 01:03:00,1.58604,1.58604,1.58583,1.58583,140900000.0
2009-10-12 01:04:00,1.58584,1.5859,1.58583,1.5859,140900000.0
2009-10-12 01:05:00,1.58589,1.58589,1.58585,1.58586,140900000.0
2009-10-12 01:06:00,1.58584,1.58587,1.58554,1.58554,140900000.0
2009-10-12 01:07:00,1.5855,1.58557,1.58531,1.58539,140900000.0
2009-10-12 01:08:00,1.5854,1.5854,1.58522,1.58527,140900000.0
2009-10-12 01:09:00,1.58532,1.58543,1.5853,1.58543,140900000.0
2009-10-12 01:10:00,1.58544,1.58545,1.5853,1.58542,140900000.0
2009-10-12 01:11:00,1.58543,1.58561,1.58543,1.58558,140900000.0
2009-10-12 01:12:00,1.58559,1.58604,1.58559,1.58602,140900000.0
2009-10-12 01:13:00,1.586,1.58604,1.58579,1.58579,140900000.0
2009-10-12 01:14:00,1.5858,1.5858,1.58556,1.58556,140900000.0
2009-10-12 01:15:00,1.58554,1.58554,1.58553,1.58553,140900000.0
2009-10-12 01:16:00,1.58557,1.58602,1.58553,1.58598,140900000.0
2009-10-12 01:17:00,1.58595,1.58607,1.58594,1.58598,140900000.0
2009-10-12 01:18:00,1.58597,1.58598,1.58594,1.58596,140900000.0
2009-10-12 01:19:00,1.58593,1.58593,1.5856,1.58565,140900000.0
2009-10-12 01:20:00,1.58566,1.58578,1.58564,1.58572,140900000.0
2009-10-12 01:21:00,1.58573,1.58574,1.58571,1.58572,140900000.0
2009-10-12 01:22:00,1.5857,1.58571,1.58564,1.58568,140900000.0
2009-10-12 01:23:00,1.58567,1.58567,1.58561,1.58562,140900000.0
2009-10-12 01:24:00,1.58563,1.58568,1.58562,1.58568,140900000.0
2009-10-12 01:25:00,1.58566,1.58568,1.58566,1.58568,140900000.0
2009-10-12 01:26:00,1.58569,1.5857,1.58564,1.58568,140900000.0
2009-10-12 01:27:00,1.58567,1.58571,1.58567,1.5857,140900000.0
2009-10-12 01:28:00,1.58567,1.58575,1.58562,1.58566,140900000.0
2009-10-12 01:29:00,1.58567,1.58579,1.58566,1.58571,140900000.0
2009-10-12 01:30:00,1.58572,1.5858,1.58528,1.58528,140900000.0
2009-10-12 01:31:00,1.58529,1.58531,1.58527,1.58527,140900000.0
2009-10-12 01:32:00,1.58528,1.58528,1.58518,1.58518,140900000.0
2009-10-12 01:33:00,1.58515,1.5852,1.58515,1.58517,140900000.0
2009-10-12 01:34:00,1.58516,1.58517,1.58514,1.58514,140900000.0
2009-10-12 01:35:00,1.58513,1.58513,1.58497,1.58497,140900000.0
2009-10-12 01:36:00,1.58495,1.58498,1.58481,1.58498,140900000.0
2009-10-12 01:37:00,1.58497,1.58504,1.58497,1.58504,140900000.0
2009-10-12 01:38:00,1.58503,1.58503,1.58469,1.5847,140900000.0
2009-10-12 01:39:00,1.58471,1.58471,1.58458,1.58459,140900000.0
2009-10-12 01:40:00,1.5846,1.5846,1.58458,1.58459,140900000.0
2009-10-12 01:41:00,1.58461,1.58481,1.5846,1.58481,140900000.0
2009-10-12 01:42:00,1.58482,1.58487,1.58471,1.58471,140900000.0
2009-10-12 01:43:00,1.58472,1.58482,1.58472,1.58476,140900000.0
2009-10-12 01:44:00,1.58474,1.58484,1.58474,1.58484,140900000.0
2009-10-12 01:45:00,1.58483,1.58485,1.58481,1.58483,140900000.0
2009-10-12 01:46:00,1.58481,1.58482,1.58481,1.58482,140900000.0
2009-10-12 01:47:00,1.58481,1.58488,1.5848,1.58485,140900000.0
2009-10-12 01:48:00,1.58486,1.5849,1.58486,1.58488,140900000.0
2009-10-12 01:49:00,1.58491,1.58491,1.58486,1.5849,140900000.0
2009-10-12 01:50:00,1.58491,1.58491,1.58485,1.58487,140900000.0
2009-10-12 01:51:00,1.5849,1.58492,1.5849,1.58491,140900000.0
2009-10-12 01:52:00,1.5849,1.58492,1.5849,1.5849,140900000.0
2009-10-12 01:53:00,1.58488,1.58491,1.58486,1.58486,140900000.0
2009-10-12 01:54:00,1.58489,1.58501,1.58489,1.58496,140900000.0
2009-10-12 01:55:00,1.585,1.58514,1.585,1.58514,140900000.0
2009-10-12 01:56:00,1.58512,1.58512,1.58502,1.58508,140900000.0
2009-10-12 01:57:00,1.58507,1.58507,1.58459,1.58459,140900000.0
2009-10-12 01:58:00,1.58461,1.58462,1.58459,1.5846,140900000.0
2009-10-12 01:59:00,1.58459,1.58462,1.58456,1.58459,140900000.0
2009-10-12 02:00:00,1.5846,1.585,1.58455,1.58495,140900000.0
2009-10-12 02:01:00,1.58495,1.585,1.5847,1.5847,78300000.0
2009-10-12 02:02:00,1.5847,1.585,1.58465,1.58495,144300000.0
2009-10-12 02:03:00,1.58495,1.58495,1.5849,1.5849,14300000.0
2009-10-12 02:04:00,1.5849,1.58495,1.5846,1.58465,74600000.0
2009-10-12 02:05:00,1.58465,1.58475,1.58465,1.58475,26900000.0
2009-10-12 02:06:00,1.58465,1.5847,1.5845,1.5846,48100000.0
2009-10-12 02:07:00,1.5846,1.5846,1.58425,1.58425,19700000.0
2009-10-12 02:08:00,1.58425,1.58425,1.58375,1.58375,35800000.0
2009-10-12 02:09:00,1.58375,1.58385,1.58345,1.58345,31900000.0
2009-10-12 02:10:00,1.58345,1.58345,1.58325,1.5834,176800000.0
2009-10-12 02:11:00,1.58325,1.58325,1.5828,1.58285,49600000.0
2009-10-12 02:12:00,1.58285,1.58285,1.5827,1.5827,31900000.0
2009-10-12 02:13:00,1.5827,1.5827,1.5825,1.5825,38000000.0
2009-10-12 02:14:00,1.5825,1.58265,1.58235,1.5826,131900000.0
2009-10-12 02:15:00,1.5826,1.58265,1.58235,1.58255,139600000.0
2009-10-12 02:16:00,1.58255,1.58255,1.5824,1.5825,53200000.0
2009-10-12 02:17:00,1.58245,1.58265,1.58245,1.5825,130900000.0
2009-10-12 02:18:00,1.58255,1.58255,1.58235,1.58235,52400000.0
2009-10-12 02:19:00,1.58235,1.5824,1.5823,1.58235,55200000.0
2009-10-12 02:20:00,1.58235,1.5824,1.58235,1.5824,53900000.0
2009-10-12 02:21:00,1.5825,1.58255,1.5823,1.5823,191800000.0
2009-10-12 02:22:00,1.5823,1.5823,1.5822,1.5822,97500000.0
2009-10-12 02:23:00,1.5822,1.58235,1.58215,1.58215,121500000.0
2009-10-12 02:24:00,1.58215,1.58215,1.5815,1.58165,114700000.0
2009-10-12 02:25:00,1.58165,1.5817,1.58165,1.5817,39100000.0
2009-10-12 02:26:00,1.5817,1.5818,1.58155,1.58175,47300000.0
2009-10-12 02:27:00,1.5818,1.5821,1.58175,1.582,86000000.0
2009-10-12 02:28:00,1.582,1.5824,1.5818,1.58215,75700000.0
2009-10-12 02:29:00,1.5821,1.58225,1.58205,1.5821,78100000.0
2009-10-12 02:30:00,1.5821,1.5826,1.5821,1.5825,86200000.0
2009-10-12 02:31:00,1.5825,1.5825,1.5823,1.5824,68100000.0
2009-10-12 02:32:00,1.5824,1.5824,1.5821,1.5821,37200000.0
2009-10-12 02:33:00,1.5821,1.5821,1.582,1.58205,84400000.0
2009-10-12 02:34:00,1.58205,1.58205,1.582,1.58205,31100000.0
2009-10-12 02:35:00,1.58205,1.58255,1.58205,1.58255,36700000.0
2009-10-12 02:36:00,1.58255,1.58265,1.5825,1.58265,86400000.0
2009-10-12 02:37:00,1.58265,1.58335,1.58265,1.58335,118300000.0
2009-10-12 02:38:00,1.58335,1.58385,1.58325,1.58385,144600000.0
2009-10-12 02:39:00,1.58385,1.5844,1.58385,1.5844,128600000.0
2009-10-12 02:40:00,1.5844,1.5846,1.5844,1.58445,39300000.0
2009-10-12 02:41:00,1.58445,1.58445,1.58375,1.58375,106400000.0
2009-10-12 02:42:00,1.5837,1.5837,1.5825,1.5826,126800000.0
2009-10-12 02:43:00,1.5826,1.58335,1.5826,1.58325,106400000.0
2009-10-12 02:44:00,1.58325,1.58335,1.58325,1.58325,13700000.0
2009-10-12 02:45:00,1.58325,1.5833,1.58275,1.58285,63100000.0
2009-10-12 02:46:00,1.58285,1.5833,1.58285,1.5833,42500000.0
2009-10-12 02:47:00,1.58325,1.5833,1.58235,1.58235,109800000.0
2009-10-12 02:48:00,1.5824,1.5824,1.58215,1.58235,97300000.0
2009-10-12 02:49:00,1.58225,1.5829,1.58225,1.5824,79200000.0
2009-10-12 02:50:00,1.5824,1.58255,1.5822,1.5822,78950000.0
2009-10-12 02:51:00,1.5822,1.5823,1.5818,1.5819,106300000.0
2009-10-12 02:52:00,1.5819,1.58195,1.58175,1.5818,51400000.0
2009-10-12 02:53:00,1.5818,1.58185,1.58175,1.58175,60700000.0
2009-10-12 02:54:00,1.58175,1.5818,1.5816,1.58175,39000000.0
2009-10-12 02:55:00,1.58175,1.58225,1.58175,1.5821,37200000.0
2009-10-12 02:56:00,1.58205,1.58205,1.58175,1.58175,35400000.0
2009-10-12 02:57:00,1.5818,1.5818,1.5817,1.5817,7500000.0
2009-10-12 02:58:00,1.5817,1.58175,1.58165,1.58165,16700000.0
2009-10-12 02:59:00,1.58165,1.58175,1.5815,1.5815,30000000.0
2009-10-12 03:00:00,1.5815,1.58175,1.5815,1.58175,54100000.0
2009-10-12 03:01:00,1.58175,1.5824,1.58175,1.5824,175600000.0
2009-10-12 03:02:00,1.5824,1.5828,1.58235,1.5828,103100000.0
2009-10-12 03:03:00,1.5828,1.5835,1.5827,1.58275,224800000.0
2009-10-12 03:04:00,1.58275,1.58275,1.5825,1.58255,60800000.0
2009-10-12 03:05:00,1.58255,1.5826,1.58235,1.58235,91400000.0
2009-10-12 03:06:00,1.58225,1.58225,1.582,1.582,71900000.0
2009-10-12 03:07:00,1.582,1.58205,1.58155,1.5818,172900000.0
2009-10-12 03:08:00,1.5818,1.5821,1.5818,1.582,129000000.0
2009-10-12 03:09:00,1.582,1.582,1.5818,1.58185,74000000.0
2009-10-12 03:10:00,1.58185,1.5819,1.58185,1.5819,31400000.0
2009-10-12 03:11:00,1.5819,1.58215,1.5818,1.5821,127100000.0
2009-10-12 03:12:00,1.5821,1.58225,1.58205,1.58225,96300000.0
2009-10-12 03:13:00,1.58225,1.58225,1.58205,1.58205,5200000.0
2009-10-12 03:14:00,1.5821,1.5821,1.58145,1.58145,124800000.0
2009-10-12 03:15:00,1.5814,1.58155,1.5814,1.5814,128300000.0
2009-10-12 03:16:00,1.5814,1.5814,1.58105,1.58115,139000000.0
2009-10-12 03:17:00,1.5812,1.5812,1.5811,1.5811,56700000.0
2009-10-12 03:18:00,1.5811,1.58115,1.58105,1.58115,51000000.0
2009-10-12 03:19:00,1.5812,1.5812,1.5811,1.5811,35800000.0
2009-10-12 03:20:00,1.5811,1.5811,1.581,1.581,60900000.0
2009-10-12 03:21:00,1.581,1.58155,1.581,1.58145,165200000.0
2009-10-12 03:22:00,1.5815,1.58175,1.58145,1.58165,72000000.0
2009-10-12 03:23:00,1.58165,1.58165,1.58155,1.58165,93200000.0
2009-10-12 03:24:00,1.58165,1.58175,1.58155,1.58175,52700000.0
2009-10-12 03:25:00,1.58175,1.58185,1.5817,1.58185,16900000.0
2009-10-12 03:26:00,1.58185,1.5819,1.5817,1.58175,31600000.0
2009-10-12 03:27:00,1.5819,1.582,1.58175,1.58195,28700000.0
2009-10-12 03:28:00,1.5819,1.5819,1.5816,1.5816,39500000.0
2009-10-12 03:29:00,1.5816,1.58215,1.58155,1.58195,92400000.0
2009-10-12 03:30:00,1.58195,1.58245,1.58195,1.58235,98300000.0
2009-10-12 03:31:00,1.58235,1.58255,1.58235,1.58245,85400000.0
2009-10-12 03:32:00,1.58245,1.58245,1.5822,1.58225,74600000.0
2009-10-12 03:33:00,1.58225,1.58235,1.58225,1.58235,9700000.0
2009-10-12 03:34:00,1.58235,1.5824,1.58215,1.58225,41200000.0
2009-10-12 03:35:00,1.58225,1.58235,1.58225,1.58225,74900000.0
2009-10-12 03:36:00,1.58225,1.58225,1.58195,1.5822,75500000.0
2009-10-12 03:37:00,1.5822,1.5824,1.5821,1.58235,48000000.0
2009-10-12 03:38:00,1.5824,1.5824,1.5822,1.5823,41200000.0
2009-10-12 03:39:00,1.5823,1.58245,1.5822,1.5823,94400000.0
2009-10-12 03:40:00,1.5823,1.58245,1.58225,1.58245,58900000.0
2009-10-12 03:41:00,1.5824,1.58245,1.5823,1.58235,35200000.0
2009-10-12 03:42:00,1.58235,1.5824,1.58235,1.58235,29800000.0
2009-10-12 03:43:00,1.58235,1.58265,1.5823,1.5825,92800000.0
2009-10-12 03:44:00,1.5825,1.58265,1.5825,1.58255,71900000.0
2009-10-12 03:45:00,1.58245,1.58245,1.58195,1.58195,112400000.0
2009-10-12 03:46:00,1.5821,1.5823,1.582,1.5821,111900000.0
2009-10-12 03:47:00,1.582,1.5822,1.582,1.58215,34100000.0
2009-10-12 03:48:00,1.58215,1.58285,1.58215,1.58235,237100000.0
2009-10-12 03:49:00,1.5824,1.5825,1.58235,1.5824,82600000.0
2009-10-12 03:50:00,1.5825,1.58255,1.5823,1.5823,88000000.0
2009-10-12 03:51:00,1.5823,1.58245,1.5822,1.5824,133800000.0
2009-10-12 03:52:00,1.5824,1.5831,1.5824,1.58275,120500000.0
2009-10-12 03:53:00,1.58275,1.58275,1.58265,1.58275,11100000.0
2009-10-12 03:54:00,1.58275,1.5828,1.5827,1.5827,9100000.0
2009-10-12 03:55:00,1.5827,1.58275,1.58265,1.58275,34400000.0
2009-10-12 03:56:00,1.58275,1.58315,1.58275,1.58305,43700000.0
2009-10-12 03:57:00,1.58305,1.58305,1.58285,1.58285,21400000.0
2009-10-12 03:58:00,1.5828,1.5828,1.58255,1.5826,31800000.0
2009-10-12 03:59:00,1.58255,1.58255,1.58155,1.5817,109000000.0
2009-10-12 04:00:00,1.58185,1.58195,1.58165,1.58165,179800000.0
2009-10-12 04:01:00,1.58165,1.5822,1.58165,1.5822,146500000.0
2009-10-12 04:02:00,1.58215,1.5824,1.5821,1.5822,166100000.0
2009-10-12 04:03:00,1.5822,1.5824,1.5822,1.5824,47600000.0
2009-10-12 04:04:00,1.5824,1.58245,1.58225,1.58225,96500000.0
2009-10-12 04:05:00,1.5822,1.58225,1.5822,1.58225,19700000.0
2009-10-12 04:06:00,1.58235,1.58245,1.5823,1.58245,40300000.0
2009-10-12 04:07:00,1.5824,1.58245,1.5823,1.5824,65900000.0
2009-10-12 04:08:00,1.5824,1.5827,1.5824,1.58255,41200000.0
2009-10-12 04:09:00,1.58255,1.58255,1.58245,1.5825,48000000.0
2009-10-12 04:10:00,1.58255,1.58255,1.58255,1.58255,1000000.0
2009-10-12 04:11:00,1.58255,1.5828,1.58255,1.58265,94800000.0
2009-10-12 04:12:00,1.5827,1.5828,1.58265,1.58275,21300000.0
2009-10-12 04:13:00,1.58265,1.58265,1.58235,1.5825,88300000.0
2009-10-12 04:14:00,1.58245,1.5825,1.5823,1.58235,56400000.0
2009-10-12 04:15:00,1.58235,1.58245,1.58225,1.58225,26600000.0
2009-10-12 04:16:00,1.58215,1.58215,1.58175,1.582,108100000.0
2009-10-12 04:17:00,1.582,1.5821,1.582,1.582,38200000.0
2009-10-12 04:18:00,1.582,1.58205,1.5819,1.5819,65000000.0
2009-10-12 04:19:00,1.5821,1.58235,1.5821,1.58225,98100000.0
2009-10-12 04:20:00,1.58225,1.58245,1.58225,1.5824,78400000.0
2009-10-12 04:21:00,1.5824,1.58245,1.5823,1.5824,103700000.0
2009-10-12 04:22:00,1.5824,1.5824,1.5823,1.5823,32400000.0
2009-10-12 04:23:00,1.5823,1.58235,1.582,1.5821,97600000.0
2009-10-12 04:24:00,1.58205,1.58205,1.5818,1.582,81300000.0
2009-10-12 04:25:00,1.58195,1.58205,1.58175,1.5819,122800000.0
2009-10-12 04:26:00,1.5819,1.5819,1.58155,1.58155,34400000.0
2009-10-12 04:27:00,1.58155,1.5816,1.5814,1.5815,82200000.0
2009-10-12 04:28:00,1.5815,1.5822,1.5815,1.58185,212800000.0
2009-10-12 04:29:00,1.5819,1.5819,1.5819,1.5819,2400000.0
2009-10-12 04:30:00,1.5816,1.5816,1.5813,1.58135,80300000.0
2009-10-12 04:31:00,1.58135,1.5815,1.58135,1.5815,42700000.0
2009-10-12 04:32:00,1.5815,1.5815,1.58145,1.5815,14000000.0
2009-10-12 04:33:00,1.5815,1.5821,1.5815,1.58205,87000000.0
2009-10-12 04:34:00,1.58205,1.5821,1.5819,1.5819,15300000.0
2009-10-12 04:35:00,1.5815,1.5815,1.58145,1.58145,11800000.0
2009-10-12 04:36:00,1.58145,1.58155,1.58145,1.5815,44700000.0
2009-10-12 04:37:00,1.58145,1.5816,1.58145,1.5816,48700000.0
2009-10-12 04:38:00,1.5816,1.5816,1.58135,1.5814,58600000.0
2009-10-12 04:39:00,1.58135,1.58165,1.58135,1.58165,58200000.0
2009-10-12 04:40:00,1.5816,1.58165,1.58155,1.58165,24700000.0
2009-10-12 04:41:00,1.58165,1.5823,1.58165,1.58225,107000000.0
2009-10-12 04:42:00,1.5822,1.5825,1.58185,1.5821,144000000.0
2009-10-12 04:43:00,1.5821,1.5824,1.582,1.5824,52300000.0
2009-10-12 04:44:00,1.5824,1.58265,1.5824,1.58245,64800000.0
2009-10-12 04:45:00,1.58245,1.58255,1.5821,1.58255,150100000.0
2009-10-12 04:46:00,1.5826,1.5833,1.58235,1.5833,291300000.0
2009-10-12 04:47:00,1.5833,1.5833,1.5831,1.58315,55200000.0
2009-10-12 04:48:00,1.58315,1.5834,1.58315,1.58315,58800000.0
2009-10-12 04:49:00,1.58315,1.5833,1.58255,1.58305,130600000.0
2009-10-12 04:50:00,1.58305,1.5833,1.58305,1.5833,102200000.0
2009-10-12 04:51:00,1.5833,1.58365,1.58325,1.5834,95100000.0
2009-10-12 04:52:00,1.5834,1.5836,1.5834,1.58355,108000000.0
2009-10-12 04:53:00,1.58355,1.58365,1.58335,1.5834,99900000.0
2009-10-12 04:54:00,1.5834,1.5834,1.5833,1.58335,35700000.0
2009-10-12 04:55:00,1.5833,1.58335,1.5832,1.58325,77000000.0
2009-10-12 04:56:00,1.58325,1.58325,1.58275,1.583,67400000.0
2009-10-12 04:57:00,1.583,1.58335,1.583,1.5832,103200000.0
2009-10-12 04:58:00,1.5832,1.5832,1.583,1.58305,58600000.0
2009-10-12 04:59:00,1.58315,1.58355,1.58295,1.58295,102900000.0
2009-10-12 05:00:00,1.58295,1.58295,1.5826,1.5829,27700000.0
2009-10-12 05:01:00,1.5829,1.5831,1.58285,1.583,29200000.0
2009-10-12 05:02:00,1.583,1.58325,1.583,1.583,60000000.0
2009-10-12 05:03:00,1.583,1.583,1.583,1.583,2000000.0
2009-10-12 05:04:00,1.5829,1.58295,1.58285,1.58295,23800000.0
2009-10-12 05:05:00,1.58295,1.583,1.58295,1.58295,42300000.0
2009-10-12 05:06:00,1.58305,1.5831,1.583,1.583,12200000.0
2009-10-12 05:07:00,1.583,1.583,1.583,1.583,7200000.0
2009-10-12 05:08:00,1.583,1.583,1.583,1.583,12800000.0
2009-10-12 05:09:00,1.58305,1.58345,1.58305,1.5834,53200000.0
2009-10-12 05:10:00,1.58335,1.5834,1.58315,1.58315,73800000.0
2009-10-12 05:11:00,1.58315,1.5836,1.58315,1.58345,127900000.0
2009-10-12 05:12:00,1.5835,1.58375,1.5835,1.58365,65700000.0
2009-10-12 05:13:00,1.58365,1.58365,1.58355,1.58355,3000000.0
2009-10-12 05:14:00,1.5835,1.58355,1.58335,1.58335,50800000.0
2009-10-12 05:15:00,1.58335,1.58345,1.5832,1.5833,33700000.0
2009-10-12 05:16:00,1.58335,1.58335,1.58325,1.58325,14400000.0
2009-10-12 05:17:00,1.58325,1.58325,1.5832,1.58325,8800000.0
2009-10-12 05:18:00,1.58325,1.58335,1.5832,1.5833,73600000.0
2009-10-12 05:19:00,1.58325,1.5835,1.5832,1.58335,51300000.0
2009-10-12 05:20:00,1.58325,1.58345,1.58325,1.5833,25800000.0
2009-10-12 05:21:00,1.58335,1.58335,1.58325,1.58335,33400000.0
2009-10-12 05:22:00,1.58345,1.58355,1.5833,1.58335,47600000.0
2009-10-12 05:23:00,1.5834,1.58375,1.5834,1.5836,104800000.0
2009-10-12 05:24:00,1.5836,1.5836,1.58315,1.58355,80000000.0
2009-10-12 05:25:00,1.5835,1.5836,1.5835,1.5836,9100000.0
2009-10-12 05:26:00,1.5836,1.58365,1.58355,1.58355,29800000.0
2009-10-12 05:27:00,1.58355,1.58355,1.58315,1.58345,156100000.0
2009-10-12 05:28:00,1.58355,1.58355,1.58315,1.5833,41600000.0
2009-10-12 05:29:00,1.58325,1.58325,1.58285,1.5829,90400000.0
2009-10-12 05:30:00,1.58295,1.58295,1.58265,1.58265,52300000.0
2009-10-12 05:31:00,1.58265,1.5827,1.58255,1.5827,30500000.0
2009-10-12 05:32:00,1.58285,1.58285,1.58275,1.5828,38900000.0
2009-10-12 05:33:00,1.5828,1.5828,1.58265,1.58265,36300000.0
2009-10-12 05:34:00,1.58265,1.58275,1.5826,1.5827,28500000.0
2009-10-12 05:35:00,1.5827,1.58275,1.5827,1.58275,6100000.0
2009-10-12 05:36:00,1.58275,1.5829,1.5827,1.58285,21700000.0
2009-10-12 05:37:00,1.58285,1.58285,1.58275,1.58275,73000000.0
2009-10-12 05:38:00,1.58275,1.5828,1.5827,1.5827,12800000.0
2009-10-12 05:39:00,1.58275,1.58295,1.58275,1.5828,30100000.0
2009-10-12 05:40:00,1.58275,1.58275,1.58275,1.58275,6400000.0
2009-10-12 05:41:00,1.58275,1.58285,1.5827,1.58275,71500000.0
2009-10-12 05:42:00,1.58275,1.58275,1.5827,1.5827,8000000.0
2009-10-12 05:43:00,1.5827,1.5827,1.5827,1.5827,3200000.0
2009-10-12 05:44:00,1.5827,1.5828,1.5827,1.58275,29300000.0
2009-10-12 05:45:00,1.58275,1.58275,1.58275,1.58275,5000000.0
2009-10-12 05:46:00,1.58275,1.5828,1.58275,1.5828,12000000.0
2009-10-12 05:47:00,1.5828,1.58285,1.5828,1.58285,6200000.0
2009-10-12 05:48:00,1.58285,1.58305,1.58275,1.58295,99500000.0
2009-10-12 05:49:00,1.5829,1.5829,1.5829,1.5829,4800000.0
2009-10-12 05:50:00,1.5829,1.5829,1.5829,1.5829,10800000.0
2009-10-12 05:51:00,1.58295,1.58305,1.58295,1.583,81600000.0
2009-10-12 05:52:00,1.58295,1.583,1.58295,1.583,25800000.0
2009-10-12 05:53:00,1.583,1.583,1.58295,1.58295,19800000.0
2009-10-12 05:54:00,1.58295,1.583,1.5828,1.5828,80000000.0
2009-10-12 05:55:00,1.5828,1.58285,1.5828,1.5828,29200000.0
2009-10-12 05:56:00,1.5828,1.5829,1.5828,1.5829,34000000.0
2009-10-12 05:57:00,1.5829,1.58305,1.5829,1.583,58300000.0
2009-10-12 05:58:00,1.583,1.5832,1.583,1.583,49400000.0
2009-10-12 05:59:00,1.583,1.5832,1.583,1.5831,90900000.0
2009-10-12 06:00:00,1.5831,1.5832,1.58305,1.5832,27700000.0
2009-10-12 06:01:00,1.5832,1.5832,1.58315,1.5832,8400000.0
2009-10-12 06:02:00,1.5832,1.5832,1.58315,1.58315,19100000.0
2009-10-12 06:03:00,1.58315,1.58315,1.58315,1.58315,25300000.0
2009-10-12 06:04:00,1.58315,1.58325,1.58315,1.58315,16300000.0
2009-10-12 06:05:00,1.58315,1.5832,1.5831,1.5831,17300000.0
2009-10-12 06:06:00,1.5831,1.5831,1.5831,1.5831,4300000.0
2009-10-12 06:07:00,1.58305,1.5831,1.58305,1.5831,9800000.0
2009-10-12 06:08:00,1.58305,1.58305,1.58305,1.58305,31200000.0
2009-10-12 06:09:00,1.58286,1.58294,1.58275,1.5828,64100000.0
2009-10-12 06:10:00,1.58305,1.58305,1.58305,1.58305,26400000.0
2009-10-12 06:11:00,1.58315,1.58355,1.58315,1.58355,154200000.0
2009-10-12 06:12:00,1.5836,1.5838,1.5836,1.5838,39200000.0
2009-10-12 06:13:00,1.5838,1.5838,1.58365,1.58375,18800000.0
2009-10-12 06:14:00,1.58375,1.58375,1.58345,1.5835,45300000.0
2009-10-12 06:15:00,1.5835,1.5835,1.58335,1.58335,70400000.0
2009-10-12 06:16:00,1.58335,1.5834,1.5832,1.5832,26000000.0
2009-10-12 06:17:00,1.58325,1.58325,1.58325,1.58325,1000000.0
2009-10-12 06:18:00,1.5833,1.5833,1.58325,1.5833,19000000.0
2009-10-12 06:19:00,1.58335,1.5836,1.58335,1.58355,25200000.0
2009-10-12 06:20:00,1.58355,1.58355,1.58345,1.5835,13100000.0
2009-10-12 06:21:00,1.58345,1.5835,1.5834,1.5835,21300000.0
2009-10-12 06:22:00,1.5835,1.58355,1.5834,1.5834,66700000.0
2009-10-12 06:23:00,1.58335,1.5835,1.58335,1.5834,12600000.0
2009-10-12 06:24:00,1.58335,1.58345,1.5833,1.58345,25800000.0
2009-10-12 06:25:00,1.58345,1.58345,1.58335,1.5834,26200000.0
2009-10-12 06:26:00,1.5834,1.58345,1.5834,1.5834,10200000.0
2009-10-12 06:27:00,1.5835,1.5836,1.5834,1.5836,32400000.0
2009-10-12 06:28:00,1.5836,1.5838,1.5836,1.5838,34300000.0
2009-10-12 06:29:00,1.5838,1.5839,1.5838,1.58385,38500000.0
2009-10-12 06:30:00,1.5839,1.58415,1.5837,1.58415,63900000.0
2009-10-12 06:31:00,1.58415,1.58435,1.58415,1.5843,42500000.0
2009-10-12 06:32:00,1.5843,1.5843,1.5843,1.5843,3000000.0
2009-10-12 06:33:00,1.58435,1.58435,1.5842,1.5843,24800000.0
2009-10-12 06:34:00,1.5843,1.5843,1.5843,1.5843,2000000.0
2009-10-12 06:35:00,1.5842,1.5843,1.5842,1.5843,4000000.0
2009-10-12 06:36:00,1.5843,1.5843,1.5842,1.5843,14100000.0
2009-10-12 06:37:00,1.5843,1.5844,1.5843,1.58435,24000000.0
2009-10-12 06:38:00,1.58435,1.5844,1.5843,1.5843,14000000.0
2009-10-12 06:39:00,1.5842,1.5843,1.5842,1.5843,24600000.0
2009-10-12 06:40:00,1.5843,1.58435,1.5842,1.5843,55100000.0
2009-10-12 06:41:00,1.5843,1.58435,1.5842,1.5843,23900000.0
2009-10-12 06:42:00,1.5843,1.5843,1.5842,1.5842,96200000.0
2009-10-12 06:43:00,1.5842,1.58435,1.5842,1.58435,67500000.0
2009-10-12 06:44:00,1.58435,1.58435,1.58365,1.58395,167300000.0
2009-10-12 06:45:00,1.5839,1.58405,1.5839,1.58405,41500000.0
2009-10-12 06:46:00,1.58405,1.58425,1.584,1.58405,25100000.0
2009-10-12 06:47:00,1.58405,1.58415,1.58395,1.58415,109200000.0
2009-10-12 06:48:00,1.5841,1.5841,1.58405,1.5841,30900000.0
2009-10-12 06:49:00,1.5843,1.58455,1.5843,1.5845,78300000.0
2009-10-12 06:50:00,1.5845,1.5845,1.5845,1.5845,1000000.0
2009-10-12 06:51:00,1.58445,1.5845,1.58445,1.5845,14700000.0
2009-10-12 06:52:00,1.58445,1.5845,1.58445,1.5845,6000000.0
2009-10-12 06:53:00,1.58445,1.58445,1.5843,1.58435,31700000.0
2009-10-12 06:54:00,1.58435,1.58465,1.58435,1.58465,103100000.0
2009-10-12 06:55:00,1.58465,1.58485,1.58465,1.58475,30100000.0
2009-10-12 06:56:00,1.58475,1.58485,1.5847,1.58485,97000000.0
2009-10-12 06:57:00,1.5849,1.5849,1.5847,1.58475,30000000.0
2009-10-12 06:58:00,1.58475,1.5849,1.58475,1.5849,14600000.0
2009-10-12 06:59:00,1.5849,1.58495,1.5849,1.5849,12100000.0
2009-10-12 07:00:00,1.5849,1.5849,1.5848,1.5848,14000000.0
2009-10-12 07:01:00,1.58455,1.58455,1.58445,1.58455,29900000.0
2009-10-12 07:02:00,1.58455,1.5847,1.58455,1.5846,43200000.0
2009-10-12 07:03:00,1.5846,1.58465,1.5846,1.58465,27300000.0
2009-10-12 07:04:00,1.5846,1.5847,1.5846,1.5847,20900000.0
2009-10-12 07:05:00,1.5846,1.5846,1.5846,1.5846,5500000.0
2009-10-12 07:06:00,1.5846,1.5846,1.5846,1.5846,19500000.0
2009-10-12 07:07:00,1.5846,1.5846,1.5846,1.5846,13500000.0
2009-10-12 07:08:00,1.5846,1.5847,1.5846,1.5847,25900000.0
2009-10-12 07:09:00,1.5846,1.5846,1.5846,1.5846,21400000.0
2009-10-12 07:10:00,1.5846,1.5847,1.5846,1.5846,11500000.0
2009-10-12 07:11:00,1.5847,1.5847,1.58445,1.58455,110600000.0
2009-10-12 07:12:00,1.5846,1.58485,1.5846,1.58485,43800000.0
2009-10-12 07:13:00,1.5848,1.58495,1.5848,1.58495,15000000.0
2009-10-12 07:14:00,1.58495,1.58495,1.58495,1.58495,2000000.0
2009-10-12 07:15:00,1.58495,1.585,1.5849,1.58495,18300000.0
2009-10-12 07:16:00,1.58495,1.58545,1.58495,1.58545,56300000.0
2009-10-12 07:17:00,1.58545,1.58605,1.58545,1.586,184300000.0
2009-10-12 07:18:00,1.58595,1.5861,1.58595,1.58605,101900000.0
2009-10-12 07:19:00,1.58605,1.58615,1.586,1.5861,67700000.0
2009-10-12 07:20:00,1.5861,1.5867,1.58605,1.5867,196300000.0
2009-10-12 07:21:00,1.5867,1.58725,1.58665,1.58715,198600000.0
2009-10-12 07:22:00,1.5872,1.5882,1.5869,1.5882,265900000.0
2009-10-12 07:23:00,1.5882,1.5882,1.58745,1.5877,167300000.0
2009-10-12 07:24:00,1.58765,1.58785,1.58755,1.58755,124800000.0
2009-10-12 07:25:00,1.58755,1.58755,1.5874,1.58755,70100000.0
2009-10-12 07:26:00,1.58755,1.5876,1.58735,1.58735,53000000.0
2009-10-12 07:27:00,1.58735,1.58735,1.5873,1.5873,16900000.0
2009-10-12 07:28:00,1.5873,1.5875,1.5873,1.5874,58300000.0
2009-10-12 07:29:00,1.5874,1.58745,1.58735,1.58735,44200000.0
2009-10-12 07:30:00,1.58735,1.58735,1.58715,1.5872,110400000.0
2009-10-12 07:31:00,1.5872,1.5872,1.58685,1.58705,82200000.0
2009-10-12 07:32:00,1.58705,1.5872,1.5868,1.58705,143700000.0
2009-10-12 07:33:00,1.58705,1.58705,1.5868,1.5868,115200000.0
2009-10-12 07:34:00,1.58675,1.58675,1.5867,1.58675,80300000.0
2009-10-12 07:35:00,1.5868,1.587,1.5868,1.587,59100000.0
2009-10-12 07:36:00,1.58695,1.58715,1.5869,1.58705,63700000.0
2009-10-12 07:37:00,1.58705,1.5871,1.58695,1.58695,137800000.0
2009-10-12 07:38:00,1.587,1.5872,1.58695,1.58705,162600000.0
2009-10-12 07:39:00,1.58705,1.58715,1.58705,1.5871,51300000.0
2009-10-12 07:40:00,1.5871,1.58715,1.5871,1.58715,25000000.0
2009-10-12 07:41:00,1.58705,1.5871,1.58695,1.58705,91800000.0
2009-10-12 07:42:00,1.58705,1.58725,1.587,1.58725,76100000.0
2009-10-12 07:43:00,1.58725,1.58725,1.5867,1.58675,371000000.0
2009-10-12 07:44:00,1.58675,1.5868,1.5867,1.5868,113900000.0
2009-10-12 07:45:00,1.5868,1.5868,1.5866,1.58665,36400000.0
2009-10-12 07:46:00,1.5866,1.5866,1.58655,1.58655,21400000.0
2009-10-12 07:47:00,1.5866,1.58665,1.5866,1.58665,16900000.0
2009-10-12 07:48:00,1.58665,1.58665,1.5864,1.58645,128000000.0
2009-10-12 07:49:00,1.58645,1.58645,1.5861,1.5861,56500000.0
2009-10-12 07:50:00,1.5861,1.5863,1.586,1.58615,212700000.0
2009-10-12 07:51:00,1.5862,1.5862,1.5858,1.5858,77200000.0
2009-10-12 07:52:00,1.58575,1.5858,1.5857,1.58575,27000000.0
2009-10-12 07:53:00,1.58575,1.58585,1.5855,1.5855,70000000.0
2009-10-12 07:54:00,1.5855,1.58565,1.5855,1.5856,59500000.0
2009-10-12 07:55:00,1.5856,1.5856,1.58545,1.58545,75500000.0
2009-10-12 07:56:00,1.58545,1.58555,1.5854,1.58555,81900000.0
2009-10-12 07:57:00,1.58555,1.5856,1.58545,1.58545,78300000.0
2009-10-12 07:58:00,1.58545,1.5855,1.5851,1.58515,142600000.0
2009-10-12 07:59:00,1.5852,1.5856,1.585,1.58545,144500000.0
2009-10-12 08:00:00,1.5854,1.58555,1.5853,1.5853,92300000.0
2009-10-12 08:01:00,1.5853,1.5853,1.58525,1.58525,37200000.0
2009-10-12 08:02:00,1.58525,1.5854,1.58525,1.5853,29600000.0
2009-10-12 08:03:00,1.5853,1.5853,1.5853,1.5853,32000000.0
2009-10-12 08:04:00,1.5853,1.5855,1.5853,1.58545,62800000.0
2009-10-12 08:05:00,1.58545,1.5857,1.58545,1.5855,166900000.0
2009-10-12 08:06:00,1.5855,1.58555,1.5848,1.5848,215850000.0
2009-10-12 08:07:00,1.5848,1.5848,1.58395,1.5841,343400000.0
2009-10-12 08:08:00,1.5841,1.5841,1.58275,1.58275,346600000.0
2009-10-12 08:09:00,1.5828,1.5829,1.58195,1.58225,385600000.0
2009-10-12 08:10:00,1.5823,1.5828,1.58225,1.5828,266500000.0
2009-10-12 08:11:00,1.5828,1.58295,1.58275,1.58285,102800000.0
2009-10-12 08:12:00,1.58285,1.58285,1.58225,1.58245,179000000.0
2009-10-12 08:13:00,1.5825,1.58265,1.5824,1.58265,198600000.0
2009-10-12 08:14:00,1.58265,1.5828,1.582,1.5823,140000000.0
2009-10-12 08:15:00,1.5823,1.5824,1.58195,1.58205,273500000.0
2009-10-12 08:16:00,1.58205,1.5823,1.58205,1.5823,275500000.0
2009-10-12 08:17:00,1.5823,1.58285,1.58225,1.58285,293300000.0
2009-10-12 08:18:00,1.58285,1.5829,1.58265,1.5827,94300000.0
2009-10-12 08:19:00,1.5827,1.58295,1.5825,1.58285,96800000.0
2009-10-12 08:20:00,1.58285,1.58305,1.5827,1.58295,205200000.0
2009-10-12 08:21:00,1.58295,1.583,1.5825,1.5826,104600000.0
2009-10-12 08:22:00,1.58255,1.58265,1.5824,1.5825,156900000.0
2009-10-12 08:23:00,1.58245,1.5825,1.58215,1.5822,174100000.0
2009-10-12 08:24:00,1.58215,1.58215,1.58195,1.58195,171200000.0
2009-10-12 08:25:00,1.58195,1.582,1.5815,1.58165,358500000.0
2009-10-12 08:26:00,1.58165,1.58185,1.5816,1.58165,100700000.0
2009-10-12 08:27:00,1.5817,1.58205,1.5816,1.582,216700000.0
2009-10-12 08:28:00,1.582,1.582,1.58155,1.58155,79000000.0
2009-10-12 08:29:00,1.5815,1.58155,1.5812,1.5812,256100000.0
2009-10-12 08:30:00,1.5812,1.5812,1.58045,1.5808,411699999.0
2009-10-12 08:31:00,1.5808,1.5808,1.58025,1.58035,240400000.0
2009-10-12 08:32:00,1.5804,1.58105,1.58035,1.58095,503500000.0
2009-10-12 08:33:00,1.58095,1.58095,1.58025,1.5804,264900000.0
2009-10-12 08:34:00,1.5804,1.58095,1.58035,1.58085,262300000.0
2009-10-12 08:35:00,1.58085,1.58105,1.5808,1.5809,130000000.0
2009-10-12 08:36:00,1.5809,1.5809,1.5803,1.5803,170600000.0
2009-10-12 08:37:00,1.5803,1.58095,1.5802,1.5809,332600000.0
2009-10-12 08:38:00,1.58095,1.581,1.58055,1.5807,124000000.0
2009-10-12 08:39:00,1.5807,1.5808,1.5804,1.5804,75500000.0
2009-10-12 08:40:00,1.5804,1.58045,1.5803,1.5803,66700000.0
2009-10-12 08:41:00,1.5803,1.5806,1.5802,1.58055,199600000.0
2009-10-12 08:42:00,1.58055,1.5807,1.5805,1.5807,293900000.0
2009-10-12 08:43:00,1.5807,1.5807,1.5805,1.5805,184300000.0
2009-10-12 08:44:00,1.5805,1.58075,1.58025,1.58025,140200000.0
2009-10-12 08:45:00,1.58025,1.58035,1.5802,1.58025,147600000.0
2009-10-12 08:46:00,1.58025,1.58025,1.58005,1.58005,743400000.0
2009-10-12 08:47:00,1.58005,1.58015,1.58,1.58015,488900001.0
2009-10-12 08:48:00,1.58015,1.58015,1.5799,1.58,396340001.0
2009-10-12 08:49:00,1.58,1.58025,1.58,1.58025,305600000.0
2009-10-12 08:50:00,1.58025,1.5803,1.58,1.58,208200000.0
2009-10-12 08:51:00,1.58,1.5804,1.58,1.5803,259000001.0
2009-10-12 08:52:00,1.5803,1.58045,1.5802,1.58045,254400001.0
2009-10-12 08:53:00,1.58045,1.5807,1.5802,1.5802,246700000.0
2009-10-12 08:54:00,1.5802,1.58075,1.58015,1.58075,162100000.0
2009-10-12 08:55:00,1.5807,1.5809,1.58065,1.58085,141000000.0
2009-10-12 08:56:00,1.5808,1.5813,1.5808,1.5812,278000000.0
2009-10-12 08:57:00,1.5812,1.5813,1.581,1.58115,245300000.0
2009-10-12 08:58:00,1.5811,1.5813,1.58105,1.58115,477000000.0
2009-10-12 08:59:00,1.5812,1.5812,1.58065,1.58065,244800000.0
2009-10-12 09:00:00,1.58065,1.58065,1.58035,1.58045,359700000.0
2009-10-12 09:01:00,1.58045,1.58045,1.5792,1.5794,497100000.0
2009-10-12 09:02:00,1.5794,1.57965,1.57925,1.57945,381900000.0
2009-10-12 09:03:00,1.57945,1.57965,1.5793,1.57955,352800000.0
2009-10-12 09:04:00,1.5796,1.5796,1.5793,1.57935,159600000.0
2009-10-12 09:05:00,1.57935,1.5794,1.5782,1.5783,338500000.0
2009-10-12 09:06:00,1.5783,1.5791,1.5783,1.5791,432699999.0
2009-10-12 09:07:00,1.5791,1.5791,1.57765,1.5778,451200000.0
2009-10-12 09:08:00,1.5778,1.5783,1.5778,1.57815,406900001.0
2009-10-12 09:09:00,1.57815,1.57865,1.57805,1.5786,221900000.0
2009-10-12 09:10:00,1.5786,1.57925,1.5786,1.57905,374100000.0
2009-10-12 09:11:00,1.57905,1.5791,1.5781,1.5783,534800000.0
2009-10-12 09:12:00,1.5783,1.5783,1.5773,1.5773,493000000.0
2009-10-12 09:13:00,1.5773,1.5778,1.5772,1.5777,266900000.0
2009-10-12 09:14:00,1.5777,1.5779,1.57745,1.5777,311000000.0
2009-10-12 09:15:00,1.5777,1.57795,1.57765,1.57785,295900000.0
2009-10-12 09:16:00,1.57785,1.57785,1.5777,1.57775,241700000.0
2009-10-12 09:17:00,1.57775,1.5778,1.5773,1.5773,306400000.0
2009-10-12 09:18:00,1.5773,1.57735,1.57515,1.5755,593600000.0
2009-10-12 09:19:00,1.5755,1.5758,1.5754,1.57575,447700000.0
2009-10-12 09:20:00,1.57575,1.5759,1.5741,1.5741,589100003.0
2009-10-12 09:21:00,1.5741,1.57415,1.57335,1.57395,640600000.0
2009-10-12 09:22:00,1.57395,1.57475,1.57395,1.57455,559600000.0
2009-10-12 09:23:00,1.57455,1.5753,1.57455,1.57525,569300001.0
2009-10-12 09:24:00,1.57525,1.57525,1.57475,1.5749,646899999.0
2009-10-12 09:25:00,1.57495,1.5751,1.5744,1.5744,492600000.0
2009-10-12 09:26:00,1.57445,1.5745,1.57365,1.57365,529300000.0
2009-10-12 09:27:00,1.57365,1.5737,1.57275,1.5731,798199999.0
2009-10-12 09:28:00,1.57315,1.5736,1.5731,1.57355,433900000.0
2009-10-12 09:29:00,1.57355,1.57395,1.57335,1.5738,433500000.0
2009-10-12 09:30:00,1.5738,1.57405,1.57375,1.5738,151900000.0
2009-10-12 09:31:00,1.5738,1.5743,1.5738,1.57425,184800000.0
2009-10-12 09:32:00,1.5743,1.5749,1.57425,1.57485,283200000.0
2009-10-12 09:33:00,1.57485,1.5753,1.5747,1.5749,388000000.0
2009-10-12 09:34:00,1.57485,1.575,1.57475,1.57485,465500001.0
2009-10-12 09:35:00,1.57485,1.57505,1.57465,1.5749,190600000.0
2009-10-12 09:36:00,1.5749,1.5751,1.57425,1.57435,257400000.0
2009-10-12 09:37:00,1.57435,1.57455,1.5738,1.57455,439400000.0
2009-10-12 09:38:00,1.5746,1.57465,1.5744,1.57455,219100000.0
2009-10-12 09:39:00,1.57455,1.5748,1.5743,1.57475,450970000.0
2009-10-12 09:40:00,1.57455,1.5748,1.57435,1.57465,342800000.0
2009-10-12 09:41:00,1.57465,1.57495,1.57465,1.5748,298900000.0
2009-10-12 09:42:00,1.5748,1.5749,1.5746,1.57485,283200000.0
2009-10-12 09:43:00,1.57485,1.5752,1.5748,1.57515,556099999.0
2009-10-12 09:44:00,1.57515,1.5759,1.57515,1.57545,337400000.0
2009-10-12 09:45:00,1.57545,1.57545,1.5753,1.57545,318300001.0
2009-10-12 09:46:00,1.57545,1.5755,1.57505,1.5753,416500000.0
2009-10-12 09:47:00,1.5753,1.57605,1.57525,1.57585,355400000.0
2009-10-12 09:48:00,1.57585,1.5764,1.57585,1.57615,434000000.0
2009-10-12 09:49:00,1.57615,1.5762,1.5755,1.5756,312600000.0
2009-10-12 09:50:00,1.57565,1.57575,1.57555,1.57555,199800001.0
2009-10-12 09:51:00,1.5756,1.5756,1.575,1.575,191700000.0
2009-10-12 09:52:00,1.57505,1.5752,1.5748,1.575,350400000.0
2009-10-12 09:53:00,1.57495,1.5752,1.5749,1.5752,493500001.0
2009-10-12 09:54:00,1.5752,1.57525,1.5748,1.57485,227200000.0
2009-10-12 09:55:00,1.57485,1.57505,1.57475,1.57475,133030000.0
2009-10-12 09:56:00,1.5748,1.57505,1.57475,1.57505,121400000.0
2009-10-12 09:57:00,1.5751,1.5752,1.57495,1.57505,149500000.0
2009-10-12 09:58:00,1.57505,1.57515,1.57495,1.57495,175600000.0
2009-10-12 09:59:00,1.57495,1.5751,1.57475,1.57475,252700000.0
2009-10-12 10:00:00,1.57475,1.57495,1.57445,1.57485,236400000.0
2009-10-12 10:01:00,1.57485,1.575,1.57485,1.575,140400000.0
2009-10-12 10:02:00,1.57495,1.57515,1.57485,1.57495,136900000.0
2009-10-12 10:03:00,1.57495,1.57505,1.57485,1.575,148400000.0
2009-10-12 10:04:00,1.575,1.5752,1.5748,1.57515,172800000.0
2009-10-12 10:05:00,1.57515,1.57575,1.57515,1.57575,218600000.0
2009-10-12 10:06:00,1.57575,1.5761,1.57575,1.5759,204900000.0
2009-10-12 10:07:00,1.5759,1.5763,1.5759,1.57625,361100000.0
2009-10-12 10:08:00,1.5763,1.5764,1.57615,1.5764,141000000.0
2009-10-12 10:09:00,1.5764,1.57655,1.5763,1.5763,260400000.0
2009-10-12 10:10:00,1.57625,1.57625,1.57605,1.57615,284400000.0
2009-10-12 10:11:00,1.5762,1.5764,1.57605,1.5763,273600001.0
2009-10-12 10:12:00,1.5763,1.57655,1.57625,1.5765,291400000.0
2009-10-12 10:13:00,1.5765,1.57655,1.5761,1.57615,401900000.0
2009-10-12 10:14:00,1.5761,1.57665,1.57605,1.57655,305900000.0
2009-10-12 10:15:00,1.57655,1.5769,1.57655,1.5769,355299999.0
2009-10-12 10:16:00,1.57695,1.57695,1.57665,1.57675,199300000.0
2009-10-12 10:17:00,1.57675,1.57735,1.5767,1.5768,267300000.0
2009-10-12 10:18:00,1.57675,1.5768,1.5765,1.5766,192000000.0
2009-10-12 10:19:00,1.5767,1.57675,1.57635,1.57665,210600000.0
2009-10-12 10:20:00,1.57665,1.57665,1.5763,1.57655,104100000.0
2009-10-12 10:21:00,1.5765,1.57655,1.5764,1.57645,84600000.0
2009-10-12 10:22:00,1.57645,1.57675,1.57645,1.5767,380400000.0
2009-10-12 10:23:00,1.5767,1.5771,1.57655,1.5766,344100000.0
2009-10-12 10:24:00,1.57655,1.57715,1.57655,1.577,352200000.0
2009-10-12 10:25:00,1.577,1.57735,1.57695,1.577,249200000.0
2009-10-12 10:26:00,1.577,1.577,1.5768,1.5768,350400000.0
2009-10-12 10:27:00,1.5768,1.5769,1.5767,1.5768,314000000.0
2009-10-12 10:28:00,1.5768,1.5769,1.5767,1.5767,161700000.0
2009-10-12 10:29:00,1.5767,1.57715,1.5767,1.57715,194600000.0
2009-10-12 10:30:00,1.57715,1.5772,1.57675,1.57675,100500000.0
2009-10-12 10:31:00,1.5768,1.5768,1.5767,1.5767,31800000.0
2009-10-12 10:32:00,1.5767,1.57675,1.57635,1.5765,228100000.0
2009-10-12 10:33:00,1.5765,1.57715,1.5765,1.57715,292800000.0
2009-10-12 10:34:00,1.57715,1.5773,1.5771,1.57725,140600000.0
2009-10-12 10:35:00,1.57725,1.5774,1.57705,1.57715,173400000.0
2009-10-12 10:36:00,1.57715,1.57725,1.577,1.57715,224600000.0
2009-10-12 10:37:00,1.57715,1.57715,1.57685,1.57685,133500000.0
2009-10-12 10:38:00,1.57685,1.5771,1.57665,1.577,305800000.0
2009-10-12 10:39:00,1.577,1.57715,1.5769,1.57695,212100000.0
2009-10-12 10:40:00,1.57695,1.5771,1.5767,1.57685,397700000.0
2009-10-12 10:41:00,1.57685,1.5771,1.57685,1.5771,243500000.0
2009-10-12 10:42:00,1.5771,1.5772,1.577,1.577,256100000.0
2009-10-12 10:43:00,1.577,1.5771,1.57645,1.57645,271800000.0
2009-10-12 10:44:00,1.57645,1.57695,1.5763,1.57695,589199998.0
2009-10-12 10:45:00,1.57695,1.577,1.5767,1.5767,541000000.0
2009-10-12 10:46:00,1.5767,1.57675,1.57625,1.57625,516200000.0
2009-10-12 10:47:00,1.57625,1.57625,1.57545,1.57545,761000002.0
2009-10-12 10:48:00,1.57545,1.5756,1.57545,1.5756,460600000.0
2009-10-12 10:49:00,1.5756,1.57565,1.5752,1.5753,368700000.0
2009-10-12 10:50:00,1.5753,1.5759,1.5753,1.57585,357700000.0
2009-10-12 10:51:00,1.5759,1.57605,1.5758,1.57595,362800000.0
2009-10-12 10:52:00,1.57595,1.57605,1.5758,1.5758,253100000.0
2009-10-12 10:53:00,1.57575,1.5767,1.57575,1.5766,357200000.0
2009-10-12 10:54:00,1.57665,1.5771,1.57655,1.577,397000000.0
2009-10-12 10:55:00,1.57705,1.5774,1.577,1.5773,200200000.0
2009-10-12 10:56:00,1.57725,1.5778,1.5772,1.5774,419000000.0
2009-10-12 10:57:00,1.5774,1.57765,1.57725,1.5774,294600000.0
2009-10-12 10:58:00,1.57735,1.57755,1.5772,1.5772,334800000.0
2009-10-12 10:59:00,1.57725,1.5778,1.57725,1.5775,276500000.0
2009-10-12 11:00:00,1.57755,1.5777,1.5773,1.57765,311700000.0
2009-10-12 11:01:00,1.57765,1.57825,1.57765,1.57795,677400000.0
2009-10-12 11:02:00,1.57795,1.57885,1.57795,1.57845,665300000.0
2009-10-12 11:03:00,1.57845,1.5786,1.5782,1.57835,577100000.0
2009-10-12 11:04:00,1.5783,1.5785,1.57825,1.57845,371600000.0
2009-10-12 11:05:00,1.57845,1.57845,1.5778,1.5781,414300000.0
2009-10-12 11:06:00,1.57805,1.57825,1.57795,1.578,553600000.0
2009-10-12 11:07:00,1.578,1.57835,1.578,1.57825,330200000.0
2009-10-12 11:08:00,1.57825,1.57835,1.57825,1.57835,635500001.0
2009-10-12 11:09:00,1.5783,1.57835,1.578,1.578,442600000.0
2009-10-12 11:10:00,1.578,1.5781,1.57785,1.57805,305500000.0
2009-10-12 11:11:00,1.57805,1.57805,1.5776,1.5777,452400000.0
2009-10-12 11:12:00,1.57775,1.5778,1.57755,1.57765,443000000.0
2009-10-12 11:13:00,1.57775,1.57775,1.57715,1.5772,611999999.0
2009-10-12 11:14:00,1.5772,1.5773,1.5772,1.57725,334300000.0
2009-10-12 11:15:00,1.57725,1.57765,1.5772,1.57755,189000000.0
2009-10-12 11:16:00,1.57755,1.57795,1.57735,1.5778,274500000.0
2009-10-12 11:17:00,1.5778,1.57815,1.57765,1.57815,227899999.0
2009-10-12 11:18:00,1.5781,1.57845,1.5781,1.5784,159300000.0
2009-10-12 11:19:00,1.5784,1.57865,1.5782,1.5786,532100001.0
2009-10-12 11:20:00,1.5786,1.57885,1.57835,1.5788,256200000.0
2009-10-12 11:21:00,1.5788,1.5789,1.5785,1.5785,319900000.0
2009-10-12 11:22:00,1.5785,1.5789,1.5785,1.57885,515699999.0
2009-10-12 11:23:00,1.57885,1.5789,1.5785,1.5786,508300000.0
2009-10-12 11:24:00,1.57855,1.57925,1.57855,1.57925,361100000.0
2009-10-12 11:25:00,1.5792,1.5792,1.57775,1.5779,522700000.0
2009-10-12 11:26:00,1.5779,1.5781,1.57765,1.5777,407500000.0
2009-10-12 11:27:00,1.5777,1.5777,1.5774,1.5777,417400000.0
2009-10-12 11:28:00,1.5776,1.5776,1.5774,1.5775,242400000.0
2009-10-12 11:29:00,1.5775,1.5783,1.5775,1.5778,498200000.0
2009-10-12 11:30:00,1.5778,1.57785,1.5773,1.5773,140300000.0
2009-10-12 11:31:00,1.5773,1.5774,1.57725,1.5774,195100000.0
2009-10-12 11:32:00,1.57745,1.5775,1.57715,1.5772,219900000.0
2009-10-12 11:33:00,1.5772,1.5772,1.57705,1.5771,197100000.0
2009-10-12 11:34:00,1.5771,1.5772,1.57675,1.57695,302900000.0
2009-10-12 11:35:00,1.57695,1.57695,1.57675,1.5768,192300000.0
2009-10-12 11:36:00,1.5769,1.57705,1.57685,1.5769,220140000.0
2009-10-12 11:37:00,1.577,1.5773,1.57665,1.5767,417600000.0
2009-10-12 11:38:00,1.5767,1.57675,1.57585,1.576,404300000.0
2009-10-12 11:39:00,1.576,1.57635,1.57595,1.57635,455800000.0
2009-10-12 11:40:00,1.57635,1.5766,1.57635,1.5765,278700000.0
2009-10-12 11:41:00,1.5765,1.57685,1.5765,1.5768,321300000.0
2009-10-12 11:42:00,1.5768,1.57685,1.57655,1.5766,390800000.0
2009-10-12 11:43:00,1.5766,1.5767,1.57655,1.57665,186000000.0
2009-10-12 11:44:00,1.57665,1.57675,1.5766,1.57675,140500000.0
2009-10-12 11:45:00,1.57675,1.5768,1.57665,1.57665,152900000.0
2009-10-12 11:46:00,1.5766,1.57665,1.5765,1.5766,183700000.0
2009-10-12 11:47:00,1.5766,1.5767,1.57645,1.5765,211400000.0
2009-10-12 11:48:00,1.5765,1.5765,1.57645,1.57645,259000000.0
2009-10-12 11:49:00,1.57645,1.5768,1.57645,1.57665,273400000.0
2009-10-12 11:50:00,1.5767,1.57685,1.57665,1.5768,191800000.0
2009-10-12 11:51:00,1.5769,1.5769,1.5768,1.5768,149100000.0
2009-10-12 11:52:00,1.5768,1.57685,1.5768,1.57685,71400000.0
2009-10-12 11:53:00,1.57685,1.5769,1.5768,1.5768,251100000.0
2009-10-12 11:54:00,1.5768,1.5768,1.5767,1.57675,302400000.0
2009-10-12 11:55:00,1.57675,1.5772,1.57665,1.5772,271800000.0
2009-10-12 11:56:00,1.57725,1.57785,1.57725,1.57755,300900000.0
2009-10-12 11:57:00,1.57755,1.5776,1.577,1.5772,383500000.0
2009-10-12 11:58:00,1.57715,1.5772,1.5769,1.5769,347900000.0
2009-10-12 11:59:00,1.5769,1.5781,1.5769,1.5781,351200000.0
2009-10-12 12:00:00,1.57815,1.57905,1.57815,1.57895,385800000.0
2009-10-12 12:01:00,1.57895,1.57905,1.5787,1.579,267600000.0
2009-10-12 12:02:00,1.579,1.5794,1.579,1.57905,305800000.0
2009-10-12 12:03:00,1.57905,1.5792,1.57885,1.5789,528800000.0
2009-10-12 12:04:00,1.5789,1.5789,1.57845,1.57855,280200000.0
2009-10-12 12:05:00,1.57855,1.579,1.57855,1.579,468599998.0
2009-10-12 12:06:00,1.579,1.57925,1.57895,1.57905,332800000.0
2009-10-12 12:07:00,1.57905,1.5799,1.57905,1.5795,363700000.0
2009-10-12 12:08:00,1.5795,1.5797,1.57945,1.5797,221200000.0
2009-10-12 12:09:00,1.5797,1.5797,1.579,1.57905,144040000.0
2009-10-12 12:10:00,1.57905,1.5796,1.57905,1.57945,181400000.0
2009-10-12 12:11:00,1.5794,1.57985,1.5793,1.5798,291900000.0
2009-10-12 12:12:00,1.5798,1.57985,1.5791,1.5791,377940000.0
2009-10-12 12:13:00,1.5791,1.5794,1.57905,1.5793,340300000.0
2009-10-12 12:14:00,1.5793,1.57945,1.5793,1.57945,184260001.0
2009-10-12 12:15:00,1.5794,1.57965,1.57935,1.5796,426340000.0
2009-10-12 12:16:00,1.5796,1.5796,1.57945,1.5796,229200000.0
2009-10-12 12:17:00,1.5796,1.57975,1.5793,1.5793,378200000.0
2009-10-12 12:18:00,1.5793,1.5793,1.5791,1.57915,342800000.0
2009-10-12 12:19:00,1.5792,1.5792,1.5789,1.57915,305340000.0
2009-10-12 12:20:00,1.57915,1.57945,1.5788,1.5788,338420000.0
2009-10-12 12:21:00,1.5788,1.57885,1.5786,1.5788,346900000.0
2009-10-12 12:22:00,1.5788,1.57905,1.5786,1.5788,247000000.0
2009-10-12 12:23:00,1.5788,1.57885,1.5785,1.57865,349300000.0
2009-10-12 12:24:00,1.57865,1.57875,1.57845,1.57855,201500000.0
2009-10-12 12:25:00,1.5784,1.57845,1.57835,1.57835,186600000.0
2009-10-12 12:26:00,1.57835,1.5784,1.57815,1.57825,190940000.0
2009-10-12 12:27:00,1.57825,1.57865,1.57825,1.5785,185500000.0
2009-10-12 12:28:00,1.57855,1.57855,1.5784,1.57855,107700000.0
2009-10-12 12:29:00,1.57855,1.5796,1.57855,1.57945,447100000.0
2009-10-12 12:30:00,1.57945,1.5797,1.5793,1.57965,290400000.0
2009-10-12 12:31:00,1.57965,1.5797,1.57945,1.57955,400600000.0
2009-10-12 12:32:00,1.5796,1.57985,1.57955,1.57965,328900000.0
2009-10-12 12:33:00,1.57965,1.5797,1.57935,1.57955,396400000.0
2009-10-12 12:34:00,1.5796,1.57965,1.5792,1.57935,455900000.0
2009-10-12 12:35:00,1.57935,1.57935,1.5792,1.57925,74900000.0
2009-10-12 12:36:00,1.57925,1.5794,1.5792,1.5794,207200000.0
2009-10-12 12:37:00,1.5794,1.57965,1.5792,1.57925,269000000.0
2009-10-12 12:38:00,1.57925,1.5797,1.57925,1.5797,195200000.0
2009-10-12 12:39:00,1.57965,1.5798,1.5796,1.5797,246600000.0
2009-10-12 12:40:00,1.5797,1.5797,1.57915,1.5792,190400000.0
2009-10-12 12:41:00,1.57915,1.57945,1.579,1.57925,150100000.0
2009-10-12 12:42:00,1.57925,1.57925,1.57915,1.57915,115100000.0
2009-10-12 12:43:00,1.5791,1.5795,1.5791,1.57945,129900000.0
2009-10-12 12:44:00,1.57945,1.58015,1.57945,1.58005,358200000.0
2009-10-12 12:45:00,1.58005,1.5809,1.58005,1.5809,518999999.0
2009-10-12 12:46:00,1.5809,1.58095,1.5804,1.5804,490500000.0
2009-10-12 12:47:00,1.5804,1.5808,1.58025,1.5803,457100000.0
2009-10-12 12:48:00,1.5803,1.58045,1.5803,1.58035,76100000.0
2009-10-12 12:49:00,1.58035,1.5805,1.5803,1.5803,146200000.0
2009-10-12 12:50:00,1.5803,1.5807,1.5803,1.58035,119800000.0
2009-10-12 12:51:00,1.58035,1.5806,1.5802,1.5805,135700000.0
2009-10-12 12:52:00,1.5807,1.5812,1.58065,1.58115,235700000.0
2009-10-12 12:53:00,1.58115,1.5817,1.58115,1.5813,334100000.0
2009-10-12 12:54:00,1.5813,1.58135,1.5803,1.58035,389100000.0
2009-10-12 12:55:00,1.58035,1.58065,1.5802,1.5803,363900000.0
2009-10-12 12:56:00,1.5803,1.5806,1.58015,1.5803,265000000.0
2009-10-12 12:57:00,1.5803,1.5803,1.58,1.58,60800000.0
2009-10-12 12:58:00,1.58,1.5803,1.57995,1.58015,131400000.0
2009-10-12 12:59:00,1.5801,1.5802,1.57995,1.57995,224700000.0
2009-10-12 13:00:00,1.57995,1.58045,1.57975,1.58045,181200000.0
2009-10-12 13:01:00,1.58045,1.58055,1.5802,1.58045,275700000.0
2009-10-12 13:02:00,1.58045,1.5806,1.5804,1.5804,78000000.0
2009-10-12 13:03:00,1.58035,1.58035,1.57975,1.5799,200800000.0
2009-10-12 13:04:00,1.57995,1.5805,1.57995,1.58035,567800000.0
2009-10-12 13:05:00,1.58035,1.58035,1.5802,1.5803,356000000.0
2009-10-12 13:06:00,1.5803,1.5805,1.5803,1.5805,187600000.0
2009-10-12 13:07:00,1.5805,1.581,1.5805,1.581,196200000.0
2009-10-12 13:08:00,1.58105,1.5813,1.5807,1.58095,242100000.0
2009-10-12 13:09:00,1.5809,1.58095,1.58065,1.5807,148900000.0
2009-10-12 13:10:00,1.5807,1.5807,1.5801,1.5802,422300000.0
2009-10-12 13:11:00,1.5802,1.58055,1.5801,1.58055,414499998.0
2009-10-12 13:12:00,1.58055,1.58065,1.58045,1.58065,403000000.0
2009-10-12 13:13:00,1.58065,1.5807,1.58035,1.5804,94100000.0
2009-10-12 13:14:00,1.5804,1.58045,1.58025,1.58025,72430000.0
2009-10-12 13:15:00,1.58025,1.58045,1.5802,1.58035,134200000.0
2009-10-12 13:16:00,1.5803,1.58065,1.5803,1.5805,217100000.0
2009-10-12 13:17:00,1.5805,1.58065,1.58045,1.58045,413860000.0
2009-10-12 13:18:00,1.58045,1.58055,1.5803,1.5804,231340000.0
2009-10-12 13:19:00,1.5804,1.5804,1.5799,1.57995,330580001.0
2009-10-12 13:20:00,1.57995,1.58,1.57995,1.58,149200000.0
2009-10-12 13:21:00,1.58,1.58005,1.58,1.58,54400000.0
2009-10-12 13:22:00,1.58,1.58035,1.57995,1.57995,135640000.0
2009-10-12 13:23:00,1.57995,1.5802,1.57985,1.5802,154260000.0
2009-10-12 13:24:00,1.58015,1.58015,1.57995,1.57995,58640000.0
2009-10-12 13:25:00,1.57995,1.58,1.57975,1.5798,230300000.0
2009-10-12 13:26:00,1.5798,1.58,1.5798,1.57995,85520000.0
2009-10-12 13:27:00,1.57995,1.58005,1.57975,1.5798,111400000.0
2009-10-12 13:28:00,1.5798,1.5798,1.5797,1.57975,172200000.0
2009-10-12 13:29:00,1.57975,1.5798,1.57975,1.57975,62200000.0
2009-10-12 13:30:00,1.57975,1.57995,1.5797,1.57995,156199999.0
2009-10-12 13:31:00,1.57995,1.58035,1.57995,1.58025,186700000.0
2009-10-12 13:32:00,1.58025,1.5803,1.5802,1.5802,186700000.0
2009-10-12 13:33:00,1.5802,1.58025,1.58005,1.58005,81700000.0
2009-10-12 13:34:00,1.58005,1.5802,1.58005,1.58015,120060000.0
2009-10-12 13:35:00,1.58015,1.5805,1.58015,1.58045,143100000.0
2009-10-12 13:36:00,1.58045,1.5806,1.5804,1.58055,164500000.0
2009-10-12 13:37:00,1.58055,1.58055,1.5802,1.5805,154300000.0
2009-10-12 13:38:00,1.5805,1.5806,1.5805,1.5806,50800000.0
2009-10-12 13:39:00,1.5806,1.5807,1.58045,1.5806,141700000.0
2009-10-12 13:40:00,1.5806,1.58085,1.5806,1.5808,94700000.0
2009-10-12 13:41:00,1.5808,1.5812,1.5808,1.5811,210100000.0
2009-10-12 13:42:00,1.5811,1.5824,1.5811,1.5819,507710000.0
2009-10-12 13:43:00,1.5819,1.582,1.58155,1.5817,244020000.0
2009-10-12 13:44:00,1.58165,1.5822,1.58155,1.58185,253570000.0
2009-10-12 13:45:00,1.58185,1.5823,1.58185,1.58215,394570000.0
2009-10-12 13:46:00,1.5822,1.5832,1.5821,1.58315,442420000.0
2009-10-12 13:47:00,1.58315,1.5834,1.58315,1.5832,354440000.0
2009-10-12 13:48:00,1.5832,1.5834,1.5832,1.58325,139320000.0
2009-10-12 13:49:00,1.58325,1.58365,1.5831,1.58315,569540000.0
2009-10-12 13:50:00,1.58315,1.58335,1.58305,1.58325,194400000.0
2009-10-12 13:51:00,1.58325,1.5835,1.58315,1.58315,328600000.0
2009-10-12 13:52:00,1.58315,1.5832,1.5828,1.583,348800000.0
2009-10-12 13:53:00,1.583,1.58305,1.5829,1.58295,168600000.0
2009-10-12 13:54:00,1.583,1.583,1.5829,1.5829,161300000.0
2009-10-12 13:55:00,1.5829,1.583,1.5826,1.5826,303400000.0
2009-10-12 13:56:00,1.5826,1.5826,1.58215,1.58225,439499999.0
2009-10-12 13:57:00,1.58235,1.58245,1.5821,1.58215,161500000.0
2009-10-12 13:58:00,1.5822,1.58225,1.5821,1.5822,220400000.0
2009-10-12 13:59:00,1.5822,1.5825,1.5822,1.5824,222400000.0
2009-10-12 14:00:00,1.5824,1.58255,1.5823,1.5823,234500000.0
2009-10-12 14:01:00,1.5823,1.5823,1.58205,1.5822,156600000.0
2009-10-12 14:02:00,1.5822,1.5823,1.5821,1.5823,127400000.0
2009-10-12 14:03:00,1.5823,1.58255,1.5823,1.5825,89100000.0
2009-10-12 14:04:00,1.5825,1.5826,1.58225,1.58235,194600000.0
2009-10-12 14:05:00,1.5824,1.58255,1.5823,1.5823,221400000.0
2009-10-12 14:06:00,1.58225,1.58245,1.58215,1.5824,305200000.0
2009-10-12 14:07:00,1.5824,1.5824,1.5819,1.5819,193200000.0
2009-10-12 14:08:00,1.5819,1.5821,1.5818,1.5821,127500000.0
2009-10-12 14:09:00,1.5821,1.5823,1.582,1.5823,232400000.0
2009-10-12 14:10:00,1.5823,1.5824,1.58215,1.5824,119000000.0
2009-10-12 14:11:00,1.5824,1.5826,1.58215,1.5824,360300000.0
2009-10-12 14:12:00,1.5824,1.5825,1.58235,1.5824,69400000.0
2009-10-12 14:13:00,1.5824,1.5824,1.58205,1.5821,155800000.0
2009-10-12 14:14:00,1.5821,1.5821,1.58165,1.582,359900000.0
2009-10-12 14:15:00,1.582,1.582,1.5818,1.58185,144800000.0
2009-10-12 14:16:00,1.58185,1.58185,1.5813,1.58175,305700001.0
2009-10-12 14:17:00,1.58175,1.58185,1.5814,1.58165,375700000.0
2009-10-12 14:18:00,1.58165,1.58185,1.5813,1.5816,360300000.0
2009-10-12 14:19:00,1.5816,1.5816,1.5813,1.5815,251100000.0
2009-10-12 14:20:00,1.5815,1.5818,1.58145,1.5817,321400000.0
2009-10-12 14:21:00,1.58165,1.58175,1.5815,1.5817,362500000.0
2009-10-12 14:22:00,1.5817,1.58195,1.5817,1.5818,231400000.0
2009-10-12 14:23:00,1.58175,1.5818,1.58165,1.5817,123300000.0
2009-10-12 14:24:00,1.5817,1.5819,1.5817,1.5818,96600000.0
2009-10-12 14:25:00,1.58175,1.58175,1.58155,1.58155,186200000.0
2009-10-12 14:26:00,1.58155,1.5817,1.5815,1.5815,132400000.0
2009-10-12 14:27:00,1.58145,1.58145,1.5812,1.5812,460400000.0
2009-10-12 14:28:00,1.58125,1.58165,1.58125,1.5816,513099998.0
2009-10-12 14:29:00,1.5816,1.58175,1.5814,1.5815,331500000.0
2009-10-12 14:30:00,1.58145,1.5818,1.5814,1.58155,351500000.0
2009-10-12 14:31:00,1.5815,1.58175,1.5815,1.58165,206300000.0
2009-10-12 14:32:00,1.58165,1.58175,1.5814,1.58155,118200000.0
2009-10-12 14:33:00,1.5815,1.58175,1.58145,1.58165,245900000.0
2009-10-12 14:34:00,1.58165,1.5817,1.5812,1.5813,427300000.0
2009-10-12 14:35:00,1.5813,1.58165,1.58125,1.58145,441899998.0
2009-10-12 14:36:00,1.58145,1.5815,1.5812,1.58125,254900000.0
2009-10-12 14:37:00,1.58125,1.58125,1.58115,1.5812,70600000.0
2009-10-12 14:38:00,1.5812,1.5813,1.58115,1.5812,281299999.0
2009-10-12 14:39:00,1.5812,1.5813,1.5812,1.5813,138200000.0
2009-10-12 14:40:00,1.58125,1.58155,1.5812,1.58155,275600000.0
2009-10-12 14:41:00,1.58155,1.5816,1.5814,1.5815,301700000.0
2009-10-12 14:42:00,1.5815,1.58155,1.5812,1.58125,244800000.0
2009-10-12 14:43:00,1.58125,1.58185,1.58125,1.58175,251800000.0
2009-10-12 14:44:00,1.58175,1.58185,1.5816,1.58185,570100000.0
2009-10-12 14:45:00,1.58185,1.5819,1.58165,1.5817,380900000.0
2009-10-12 14:46:00,1.58175,1.582,1.58175,1.582,107800000.0
2009-10-12 14:47:00,1.582,1.582,1.58165,1.5818,178200000.0
2009-10-12 14:48:00,1.5818,1.5818,1.5816,1.5817,162000000.0
2009-10-12 14:49:00,1.5817,1.582,1.5817,1.582,167100000.0
2009-10-12 14:50:00,1.582,1.5821,1.582,1.58205,66600000.0
2009-10-12 14:51:00,1.58205,1.5821,1.5816,1.58165,198000000.0
2009-10-12 14:52:00,1.58165,1.58185,1.58165,1.5817,250100000.0
2009-10-12 14:53:00,1.5817,1.5819,1.58135,1.58145,347120000.0
2009-10-12 14:54:00,1.58145,1.58185,1.58145,1.5818,192700000.0
2009-10-12 14:55:00,1.5818,1.58185,1.5816,1.5816,289500000.0
2009-10-12 14:56:00,1.58155,1.5819,1.58145,1.5818,555100000.0
2009-10-12 14:57:00,1.5818,1.58185,1.5814,1.58145,239700000.0
2009-10-12 14:58:00,1.58145,1.58175,1.5814,1.5816,544000000.0
2009-10-12 14:59:00,1.5816,1.58185,1.5816,1.58175,257000000.0
2009-10-12 15:00:00,1.5818,1.5823,1.58175,1.5823,234800000.0
2009-10-12 15:01:00,1.5823,1.5825,1.58225,1.5824,162200000.0
2009-10-12 15:02:00,1.5824,1.58245,1.5821,1.5822,281700000.0
2009-10-12 15:03:00,1.5822,1.5823,1.58195,1.5823,570200000.0
2009-10-12 15:04:00,1.5823,1.5823,1.5822,1.5822,249600000.0
2009-10-12 15:05:00,1.5822,1.5826,1.5822,1.58255,234200000.0
2009-10-12 15:06:00,1.58255,1.58255,1.5823,1.5824,145800000.0
2009-10-12 15:07:00,1.5824,1.58245,1.5824,1.58245,59800000.0
2009-10-12 15:08:00,1.58245,1.58245,1.5823,1.5824,81000000.0
2009-10-12 15:09:00,1.5824,1.5824,1.58215,1.58235,112800000.0
2009-10-12 15:10:00,1.58235,1.58235,1.5821,1.5821,185500000.0
2009-10-12 15:11:00,1.5821,1.5821,1.582,1.5821,129500000.0
2009-10-12 15:12:00,1.5821,1.5823,1.5821,1.58215,119900000.0
2009-10-12 15:13:00,1.58215,1.58245,1.58215,1.58225,207800000.0
2009-10-12 15:14:00,1.58225,1.58225,1.5822,1.58225,137300000.0
2009-10-12 15:15:00,1.58225,1.58235,1.58205,1.5823,235300000.0
2009-10-12 15:16:00,1.5823,1.5824,1.5823,1.5824,188600000.0
2009-10-12 15:17:00,1.5824,1.58265,1.5823,1.5826,242300000.0
2009-10-12 15:18:00,1.5826,1.58265,1.582,1.58215,245700000.0
2009-10-12 15:19:00,1.5821,1.58235,1.582,1.5821,325400000.0
2009-10-12 15:20:00,1.5821,1.58215,1.582,1.582,109300000.0
2009-10-12 15:21:00,1.582,1.582,1.58175,1.58185,160900000.0
2009-10-12 15:22:00,1.58185,1.58185,1.5816,1.5816,398400000.0
2009-10-12 15:23:00,1.5816,1.58165,1.5813,1.5814,450400000.0
2009-10-12 15:24:00,1.58145,1.58145,1.581,1.581,383100000.0
2009-10-12 15:25:00,1.581,1.58135,1.58095,1.58135,353800000.0
2009-10-12 15:26:00,1.58135,1.5815,1.58135,1.58145,271300000.0
2009-10-12 15:27:00,1.58145,1.58145,1.58055,1.58055,433800000.0
2009-10-12 15:28:00,1.58055,1.58105,1.58055,1.58105,211600000.0
2009-10-12 15:29:00,1.58105,1.5812,1.58085,1.581,232500000.0
2009-10-12 15:30:00,1.5809,1.58115,1.58055,1.58065,365400000.0
2009-10-12 15:31:00,1.58065,1.5813,1.5806,1.58105,316600000.0
2009-10-12 15:32:00,1.58105,1.5814,1.58105,1.58135,196100000.0
2009-10-12 15:33:00,1.58135,1.5822,1.58135,1.58165,429300000.0
2009-10-12 15:34:00,1.58165,1.58295,1.5815,1.58295,514700000.0
2009-10-12 15:35:00,1.583,1.5837,1.5829,1.5836,371200000.0
2009-10-12 15:36:00,1.5836,1.5844,1.58355,1.58425,318500000.0
2009-10-12 15:37:00,1.58425,1.5843,1.58385,1.5839,340700000.0
2009-10-12 15:38:00,1.5839,1.584,1.58365,1.58395,409000000.0
2009-10-12 15:39:00,1.5839,1.58395,1.58335,1.5837,399600000.0
2009-10-12 15:40:00,1.5838,1.58435,1.5838,1.5839,147800000.0
2009-10-12 15:41:00,1.5839,1.58435,1.58365,1.5837,292599999.0
2009-10-12 15:42:00,1.5837,1.58425,1.5837,1.58385,262500000.0
2009-10-12 15:43:00,1.58385,1.58425,1.5837,1.5841,246100000.0
2009-10-12 15:44:00,1.58415,1.5843,1.58385,1.584,262500000.0
2009-10-12 15:45:00,1.584,1.58435,1.58335,1.5838,236800000.0
2009-10-12 15:46:00,1.58385,1.5841,1.5831,1.58325,254900000.0
2009-10-12 15:47:00,1.58325,1.58325,1.58255,1.58265,329000000.0
2009-10-12 15:48:00,1.58265,1.58275,1.58225,1.58235,278100000.0
2009-10-12 15:49:00,1.58235,1.58235,1.58185,1.58195,270600000.0
2009-10-12 15:50:00,1.58195,1.58225,1.58195,1.582,318700000.0
2009-10-12 15:51:00,1.582,1.582,1.5812,1.5818,355100000.0
2009-10-12 15:52:00,1.58175,1.582,1.5817,1.58185,350000000.0
2009-10-12 15:53:00,1.58185,1.582,1.5818,1.5819,251600000.0
2009-10-12 15:54:00,1.5819,1.5826,1.5819,1.58255,330000000.0
2009-10-12 15:55:00,1.5826,1.5828,1.58215,1.5823,636000000.0
2009-10-12 15:56:00,1.5823,1.5828,1.58215,1.5823,655800001.0
2009-10-12 15:57:00,1.5823,1.5823,1.58135,1.5816,379100000.0
2009-10-12 15:58:00,1.5816,1.5816,1.58095,1.58105,276100000.0
2009-10-12 15:59:00,1.58105,1.58145,1.58085,1.58145,297000000.0
2009-10-12 16:00:00,1.58145,1.5815,1.58115,1.5815,330400000.0
2009-10-12 16:01:00,1.5815,1.5816,1.5809,1.5809,234800000.0
2009-10-12 16:02:00,1.5809,1.58145,1.5809,1.5811,289600000.0
2009-10-12 16:03:00,1.5811,1.5813,1.5809,1.5813,210700000.0
2009-10-12 16:04:00,1.5813,1.58165,1.58125,1.58165,370900000.0
2009-10-12 16:05:00,1.5817,1.58185,1.58155,1.58175,163500000.0
2009-10-12 16:06:00,1.58175,1.582,1.58175,1.58185,144600000.0
2009-10-12 16:07:00,1.58185,1.58265,1.58185,1.5825,437700000.0
2009-10-12 16:08:00,1.58255,1.58275,1.5825,1.5825,384400000.0
2009-10-12 16:09:00,1.5825,1.58255,1.58235,1.58245,248100000.0
2009-10-12 16:10:00,1.58245,1.5825,1.5821,1.58215,373400000.0
2009-10-12 16:11:00,1.58215,1.58245,1.58205,1.5823,276100000.0
2009-10-12 16:12:00,1.5823,1.5823,1.5817,1.5817,353800000.0
2009-10-12 16:13:00,1.5817,1.58175,1.5816,1.5816,208600000.0
2009-10-12 16:14:00,1.5816,1.5817,1.5814,1.58145,432300000.0
2009-10-12 16:15:00,1.5814,1.58155,1.58125,1.5813,267300000.0
2009-10-12 16:16:00,1.5813,1.5815,1.58065,1.5813,443800000.0
2009-10-12 16:17:00,1.5813,1.5813,1.58045,1.5805,297500000.0
2009-10-12 16:18:00,1.5805,1.5806,1.5799,1.57995,538400000.0
2009-10-12 16:19:00,1.57995,1.58055,1.57995,1.5804,373299999.0
2009-10-12 16:20:00,1.5804,1.5804,1.58005,1.58005,196000000.0
2009-10-12 16:21:00,1.58005,1.5803,1.57995,1.57995,218300000.0
2009-10-12 16:22:00,1.57995,1.57995,1.5791,1.5791,471900000.0
2009-10-12 16:23:00,1.57915,1.57925,1.57865,1.5788,395999999.0
2009-10-12 16:24:00,1.5788,1.57895,1.57755,1.57765,338400000.0
2009-10-12 16:25:00,1.57765,1.57815,1.5775,1.578,368400000.0
2009-10-12 16:26:00,1.578,1.57865,1.578,1.57855,337000000.0
2009-10-12 16:27:00,1.5785,1.57875,1.5781,1.57875,320900000.0
2009-10-12 16:28:00,1.57875,1.57885,1.5786,1.57875,172100000.0
2009-10-12 16:29:00,1.57875,1.57905,1.57865,1.579,336400000.0
2009-10-12 16:30:00,1.579,1.5793,1.579,1.57915,127600000.0
2009-10-12 16:31:00,1.5792,1.57955,1.5792,1.57955,142900000.0
2009-10-12 16:32:00,1.57955,1.57955,1.5789,1.57925,395900000.0
2009-10-12 16:33:00,1.57925,1.57935,1.5789,1.5792,307400000.0
2009-10-12 16:34:00,1.5792,1.5792,1.5788,1.5788,226200000.0
2009-10-12 16:35:00,1.5788,1.57885,1.5785,1.57865,258700000.0
2009-10-12 16:36:00,1.57855,1.5788,1.5781,1.5781,386400000.0
2009-10-12 16:37:00,1.5781,1.57855,1.5781,1.5782,405000000.0
2009-10-12 16:38:00,1.5782,1.57875,1.5782,1.57865,178100000.0
2009-10-12 16:39:00,1.5787,1.5788,1.57855,1.57875,96100000.0
2009-10-12 16:40:00,1.5787,1.57925,1.5787,1.57915,225500000.0
2009-10-12 16:41:00,1.57915,1.5795,1.57915,1.57945,302200000.0
2009-10-12 16:42:00,1.57945,1.5798,1.57935,1.5797,205400000.0
2009-10-12 16:43:00,1.5797,1.5797,1.57945,1.57945,153400000.0
2009-10-12 16:44:00,1.57945,1.57965,1.57935,1.57965,296000000.0
2009-10-12 16:45:00,1.57965,1.57985,1.5795,1.5795,221700000.0
2009-10-12 16:46:00,1.5795,1.57975,1.5795,1.57965,201200000.0
2009-10-12 16:47:00,1.57965,1.5799,1.57945,1.5795,227900000.0
2009-10-12 16:48:00,1.5795,1.57965,1.57935,1.5795,413800000.0
2009-10-12 16:49:00,1.57955,1.57955,1.57885,1.57895,292600000.0
2009-10-12 16:50:00,1.57895,1.5792,1.5789,1.5789,420300000.0
2009-10-12 16:51:00,1.57895,1.57905,1.57875,1.5789,149500000.0
2009-10-12 16:52:00,1.5789,1.57915,1.5787,1.57915,177400000.0
2009-10-12 16:53:00,1.57915,1.5797,1.5789,1.57955,493900000.0
2009-10-12 16:54:00,1.57955,1.57995,1.5795,1.5797,552000000.0
2009-10-12 16:55:00,1.5797,1.5798,1.57935,1.57975,340500000.0
2009-10-12 16:56:00,1.5797,1.5798,1.57925,1.57955,437200000.0
2009-10-12 16:57:00,1.57955,1.57965,1.5794,1.5795,173500000.0
2009-10-12 16:58:00,1.5795,1.5799,1.5795,1.57985,276200000.0
2009-10-12 16:59:00,1.57985,1.57985,1.57855,1.57865,396700000.0
2009-10-12 17:00:00,1.57865,1.57865,1.57815,1.57845,412800000.0
2009-10-12 17:01:00,1.57845,1.57895,1.57845,1.57885,380700000.0
2009-10-12 17:02:00,1.57885,1.57885,1.5782,1.5782,330400000.0
2009-10-12 17:03:00,1.5782,1.57865,1.5782,1.57855,207000000.0
2009-10-12 17:04:00,1.57855,1.57885,1.57855,1.57885,132500000.0
2009-10-12 17:05:00,1.57885,1.57905,1.57885,1.57895,231500000.0
2009-10-12 17:06:00,1.57895,1.57945,1.57895,1.5794,365200000.0
2009-10-12 17:07:00,1.57945,1.57955,1.5791,1.57925,344700000.0
2009-10-12 17:08:00,1.57925,1.57955,1.57925,1.57945,209700000.0
2009-10-12 17:09:00,1.57945,1.57965,1.57945,1.57955,161600000.0
2009-10-12 17:10:00,1.57955,1.57985,1.57955,1.5798,226500000.0
2009-10-12 17:11:00,1.57985,1.5799,1.5797,1.5797,141000000.0
2009-10-12 17:12:00,1.5797,1.5803,1.57965,1.58025,648600000.0
2009-10-12 17:13:00,1.58005,1.58055,1.58005,1.58055,276700000.0
2009-10-12 17:14:00,1.58055,1.58065,1.58035,1.5804,96600000.0
2009-10-12 17:15:00,1.5803,1.58035,1.57975,1.57975,128000000.0
2009-10-12 17:16:00,1.57975,1.57975,1.57935,1.57955,248800000.0
2009-10-12 17:17:00,1.5795,1.5795,1.57895,1.57905,456300000.0
2009-10-12 17:18:00,1.579,1.57915,1.57895,1.57905,162200000.0
2009-10-12 17:19:00,1.57905,1.5794,1.57905,1.5793,147900000.0
2009-10-12 17:20:00,1.5793,1.5793,1.57905,1.57915,147400000.0
2009-10-12 17:21:00,1.57915,1.5793,1.5791,1.5793,79300000.0
2009-10-12 17:22:00,1.5793,1.5793,1.5791,1.5791,204800000.0
2009-10-12 17:23:00,1.5791,1.57925,1.579,1.5792,115200000.0
2009-10-12 17:24:00,1.5792,1.5792,1.5788,1.57905,133100000.0
2009-10-12 17:25:00,1.57905,1.57915,1.57905,1.57915,181900000.0
2009-10-12 17:26:00,1.5792,1.57935,1.5791,1.57915,115900000.0
2009-10-12 17:27:00,1.57925,1.5793,1.57915,1.57925,104900000.0
2009-10-12 17:28:00,1.57925,1.5793,1.57925,1.57925,82900000.0
2009-10-12 17:29:00,1.57925,1.5794,1.57925,1.5794,102700000.0
2009-10-12 17:30:00,1.5794,1.58005,1.5794,1.5797,143600000.0
2009-10-12 17:31:00,1.5797,1.57975,1.57945,1.57955,179200000.0
2009-10-12 17:32:00,1.57955,1.5796,1.57945,1.57955,54700000.0
2009-10-12 17:33:00,1.5796,1.57965,1.5789,1.5791,120400000.0
2009-10-12 17:34:00,1.5791,1.5791,1.57875,1.5791,314700000.0
2009-10-12 17:35:00,1.5791,1.57935,1.5789,1.5791,152800000.0
2009-10-12 17:36:00,1.57905,1.57925,1.57905,1.57925,156700000.0
2009-10-12 17:37:00,1.57925,1.57925,1.579,1.579,107300000.0
2009-10-12 17:38:00,1.579,1.57905,1.5785,1.5786,179300000.0
2009-10-12 17:39:00,1.5786,1.5787,1.57855,1.57855,86400000.0
2009-10-12 17:40:00,1.57855,1.5786,1.57835,1.5784,71600000.0
2009-10-12 17:41:00,1.5784,1.5787,1.5784,1.5787,218900000.0
2009-10-12 17:42:00,1.5787,1.57885,1.57865,1.5787,226300000.0
2009-10-12 17:43:00,1.5787,1.579,1.57865,1.57895,193800000.0
2009-10-12 17:44:00,1.57895,1.57905,1.5789,1.57895,281800000.0
2009-10-12 17:45:00,1.57895,1.579,1.5788,1.57895,202100000.0
2009-10-12 17:46:00,1.57895,1.57905,1.5789,1.579,67800000.0
2009-10-12 17:47:00,1.579,1.57925,1.57875,1.57915,108800000.0
2009-10-12 17:48:00,1.57915,1.57925,1.57915,1.57925,23200000.0
2009-10-12 17:49:00,1.57925,1.57985,1.57925,1.57985,134200000.0
2009-10-12 17:50:00,1.57985,1.57985,1.57935,1.57935,178200000.0
2009-10-12 17:51:00,1.57935,1.5794,1.5791,1.57915,99900000.0
2009-10-12 17:52:00,1.57915,1.57915,1.57865,1.57865,66700000.0
2009-10-12 17:53:00,1.57865,1.57865,1.57845,1.5785,65400000.0
2009-10-12 17:54:00,1.5785,1.5785,1.578,1.578,149600000.0
2009-10-12 17:55:00,1.578,1.578,1.57795,1.57795,93700000.0
2009-10-12 17:56:00,1.57795,1.5783,1.57775,1.57825,308700000.0
2009-10-12 17:57:00,1.5783,1.5787,1.57825,1.57855,231000000.0
2009-10-12 17:58:00,1.57855,1.57875,1.57825,1.57835,343000000.0
2009-10-12 17:59:00,1.57835,1.5785,1.57825,1.5783,282500000.0
2009-10-12 18:00:00,1.5783,1.57835,1.57815,1.5782,192300000.0
2009-10-12 18:01:00,1.5782,1.5783,1.5782,1.5782,259600001.0
2009-10-12 18:02:00,1.5782,1.57825,1.5777,1.5777,139700000.0
2009-10-12 18:03:00,1.5777,1.57885,1.5777,1.57885,227900001.0
2009-10-12 18:04:00,1.57885,1.57895,1.5786,1.5786,70200000.0
2009-10-12 18:05:00,1.5786,1.57865,1.5784,1.5786,208700000.0
2009-10-12 18:06:00,1.5786,1.57885,1.5786,1.5788,119600000.0
2009-10-12 18:07:00,1.5788,1.5789,1.57875,1.5789,194400000.0
2009-10-12 18:08:00,1.5789,1.5791,1.57885,1.5791,107300000.0
2009-10-12 18:09:00,1.5791,1.5793,1.57905,1.57925,254000000.0
2009-10-12 18:10:00,1.5792,1.57955,1.57915,1.57945,265700000.0
2009-10-12 18:11:00,1.57945,1.5796,1.5794,1.5795,242400000.0
2009-10-12 18:12:00,1.5795,1.58,1.57945,1.5798,337200001.0
2009-10-12 18:13:00,1.57985,1.5803,1.57985,1.58015,219200000.0
2009-10-12 18:14:00,1.58015,1.5806,1.58015,1.5806,366300001.0
2009-10-12 18:15:00,1.5806,1.58085,1.5804,1.58045,261700000.0
2009-10-12 18:16:00,1.5804,1.5804,1.5801,1.5801,175900000.0
2009-10-12 18:17:00,1.5801,1.5806,1.5801,1.58015,221000000.0
2009-10-12 18:18:00,1.58015,1.58015,1.57985,1.58,126100000.0
2009-10-12 18:19:00,1.58,1.58,1.57945,1.5796,97200000.0
2009-10-12 18:20:00,1.5796,1.57965,1.5794,1.5794,142800000.0
2009-10-12 18:21:00,1.5794,1.5794,1.5791,1.57925,101800000.0
2009-10-12 18:22:00,1.57925,1.57955,1.57925,1.57945,77800000.0
2009-10-12 18:23:00,1.57945,1.57965,1.57945,1.5796,222200000.0
2009-10-12 18:24:00,1.57965,1.57975,1.5795,1.57955,196700000.0
2009-10-12 18:25:00,1.57955,1.57955,1.57945,1.57945,66700000.0
2009-10-12 18:26:00,1.57945,1.5796,1.57945,1.57955,44600000.0
2009-10-12 18:27:00,1.5796,1.5796,1.57925,1.57925,38300000.0
2009-10-12 18:28:00,1.57925,1.57935,1.5791,1.5793,58300000.0
2009-10-12 18:29:00,1.5793,1.5793,1.57925,1.5793,54800000.0
2009-10-12 18:30:00,1.5793,1.5793,1.57905,1.57915,83000000.0
2009-10-12 18:31:00,1.57915,1.5794,1.57915,1.5794,107200000.0
2009-10-12 18:32:00,1.57945,1.57945,1.5793,1.5794,77800000.0
2009-10-12 18:33:00,1.57945,1.57945,1.5791,1.5791,93700000.0
2009-10-12 18:34:00,1.57905,1.58005,1.57905,1.57975,216800000.0
2009-10-12 18:35:00,1.5798,1.5799,1.57975,1.57985,66300000.0
2009-10-12 18:36:00,1.57975,1.5798,1.57965,1.57965,98300000.0
2009-10-12 18:37:00,1.57965,1.5798,1.5796,1.5798,208600000.0
2009-10-12 18:38:00,1.5798,1.5798,1.5798,1.5798,73700000.0
2009-10-12 18:39:00,1.5798,1.57995,1.57975,1.57985,73800000.0
2009-10-12 18:40:00,1.5799,1.5799,1.57935,1.57935,106700000.0
2009-10-12 18:41:00,1.57935,1.5794,1.5793,1.57935,50600000.0
2009-10-12 18:42:00,1.57935,1.57935,1.57925,1.57925,20100000.0
2009-10-12 18:43:00,1.5793,1.5793,1.5792,1.57925,41500000.0
2009-10-12 18:44:00,1.57925,1.5795,1.57925,1.5795,122100000.0
2009-10-12 18:45:00,1.5796,1.5797,1.57925,1.5794,175600000.0
2009-10-12 18:46:00,1.5794,1.5794,1.5794,1.5794,28200000.0
2009-10-12 18:47:00,1.5794,1.5794,1.57915,1.57915,179200000.0
2009-10-12 18:48:00,1.57915,1.5793,1.57915,1.5793,55100000.0
2009-10-12 18:49:00,1.5793,1.5793,1.57915,1.5792,110700000.0
2009-10-12 18:50:00,1.5792,1.57925,1.5791,1.5791,52600000.0
2009-10-12 18:51:00,1.5791,1.5792,1.57905,1.5792,110600000.0
2009-10-12 18:52:00,1.57915,1.57925,1.57915,1.5792,26400000.0
2009-10-12 18:53:00,1.57925,1.57935,1.5792,1.5793,109200000.0
2009-10-12 18:54:00,1.5793,1.5796,1.5792,1.5796,162400000.0
2009-10-12 18:55:00,1.5796,1.5797,1.57945,1.5795,169000000.0
2009-10-12 18:56:00,1.5795,1.57965,1.5793,1.57935,242300000.0
2009-10-12 18:57:00,1.57935,1.5795,1.5793,1.5793,73500000.0
2009-10-12 18:58:00,1.5793,1.57935,1.57925,1.57925,23200000.0
2009-10-12 18:59:00,1.57925,1.5793,1.5791,1.5791,70000000.0
2009-10-12 19:00:00,1.5791,1.57925,1.57905,1.5792,56900000.0
2009-10-12 19:01:00,1.5792,1.5793,1.57905,1.57915,81800000.0
2009-10-12 19:02:00,1.5791,1.57915,1.579,1.579,21100000.0
2009-10-12 19:03:00,1.579,1.5792,1.579,1.579,17500000.0
2009-10-12 19:04:00,1.57915,1.57925,1.579,1.5792,35700000.0
2009-10-12 19:05:00,1.5792,1.5793,1.5792,1.57925,37700000.0
2009-10-12 19:06:00,1.57925,1.57925,1.57905,1.57905,15800000.0
2009-10-12 19:07:00,1.57905,1.5791,1.5789,1.579,81900000.0
2009-10-12 19:08:00,1.579,1.57905,1.5788,1.5788,89199999.0
2009-10-12 19:09:00,1.57885,1.57885,1.5787,1.5787,100500000.0
2009-10-12 19:10:00,1.5787,1.57885,1.5787,1.57885,78200000.0
2009-10-12 19:11:00,1.5788,1.57885,1.5787,1.5788,61700000.0
2009-10-12 19:12:00,1.5788,1.5789,1.57875,1.57875,22500000.0
2009-10-12 19:13:00,1.57875,1.5788,1.57875,1.5788,46800000.0
2009-10-12 19:14:00,1.57875,1.5788,1.5786,1.57865,93600000.0
2009-10-12 19:15:00,1.57875,1.57875,1.57865,1.57865,7000000.0
2009-10-12 19:16:00,1.57865,1.5791,1.57865,1.57905,106400000.0
2009-10-12 19:17:00,1.5791,1.5795,1.5791,1.57945,161100000.0
2009-10-12 19:18:00,1.57945,1.5796,1.5794,1.5796,110600000.0
2009-10-12 19:19:00,1.5796,1.57965,1.57925,1.5794,122600000.0
2009-10-12 19:20:00,1.57945,1.5795,1.57925,1.57935,109600000.0
2009-10-12 19:21:00,1.5793,1.5793,1.57915,1.57915,22800000.0
2009-10-12 19:22:00,1.57915,1.5792,1.57885,1.579,55300000.0
2009-10-12 19:23:00,1.579,1.57935,1.57885,1.5793,152600000.0
2009-10-12 19:24:00,1.5793,1.57945,1.5791,1.5794,100200000.0
2009-10-12 19:25:00,1.5794,1.5794,1.57915,1.5792,29000000.0
2009-10-12 19:26:00,1.5792,1.5792,1.5791,1.5791,24200000.0
2009-10-12 19:27:00,1.57915,1.57915,1.579,1.5791,171450000.0
2009-10-12 19:28:00,1.5791,1.5791,1.57905,1.5791,80600000.0
2009-10-12 19:29:00,1.5791,1.5792,1.5791,1.5792,29400000.0
2009-10-12 19:30:00,1.5792,1.5795,1.5791,1.5794,103750000.0
2009-10-12 19:31:00,1.5794,1.5794,1.57935,1.57935,53000000.0
2009-10-12 19:32:00,1.5794,1.5795,1.5793,1.5795,60000000.0
2009-10-12 19:33:00,1.5795,1.5796,1.5794,1.5796,64300000.0
2009-10-12 19:34:00,1.5796,1.5796,1.57945,1.5796,137100000.0
2009-10-12 19:35:00,1.57965,1.5799,1.57965,1.5797,166500000.0
2009-10-12 19:36:00,1.5797,1.5797,1.57965,1.57965,86200000.0
2009-10-12 19:37:00,1.57965,1.58005,1.57965,1.57995,142200000.0
2009-10-12 19:38:00,1.57995,1.5806,1.57995,1.58045,137400000.0
2009-10-12 19:39:00,1.58045,1.58055,1.5803,1.5803,138900000.0
2009-10-12 19:40:00,1.5803,1.58035,1.58025,1.5803,65000000.0
2009-10-12 19:41:00,1.5803,1.5803,1.57995,1.58025,144900000.0
2009-10-12 19:42:00,1.58025,1.5806,1.58,1.58045,213700000.0
2009-10-12 19:43:00,1.58045,1.58095,1.58045,1.5809,154800000.0
2009-10-12 19:44:00,1.5809,1.5817,1.5809,1.5816,145000000.0
2009-10-12 19:45:00,1.5816,1.58225,1.58155,1.5821,122000000.0
2009-10-12 19:46:00,1.5821,1.5821,1.5817,1.58185,326799999.0
2009-10-12 19:47:00,1.58185,1.58215,1.58185,1.5821,109900000.0
2009-10-12 19:48:00,1.5821,1.5823,1.5817,1.58175,126900000.0
2009-10-12 19:49:00,1.58175,1.58205,1.5816,1.582,418499999.0
2009-10-12 19:50:00,1.582,1.582,1.58195,1.582,85300000.0
2009-10-12 19:51:00,1.582,1.58225,1.582,1.58225,53300000.0
2009-10-12 19:52:00,1.58225,1.58265,1.5822,1.5825,136700000.0
2009-10-12 19:53:00,1.5825,1.58275,1.58245,1.5825,206100000.0
2009-10-12 19:54:00,1.5825,1.5828,1.5825,1.58275,84700000.0
2009-10-12 19:55:00,1.58275,1.5828,1.58245,1.5825,101400000.0
2009-10-12 19:56:00,1.58255,1.58255,1.582,1.58205,353499996.0
2009-10-12 19:57:00,1.58205,1.58205,1.582,1.582,46500000.0
2009-10-12 19:58:00,1.582,1.58205,1.58195,1.58205,102000000.0
2009-10-12 19:59:00,1.58205,1.58205,1.58185,1.58195,78100000.0
2009-10-12 20:00:00,1.58195,1.58195,1.58175,1.58175,51900000.0
2009-10-12 20:01:00,1.58175,1.5818,1.58165,1.58165,94000000.0
2009-10-12 20:02:00,1.58165,1.58195,1.58165,1.58175,118200000.0
2009-10-12 20:03:00,1.58175,1.5819,1.5817,1.5817,186900000.0
2009-10-12 20:04:00,1.5817,1.5817,1.58165,1.5817,41400000.0
2009-10-12 20:05:00,1.5817,1.5817,1.58165,1.58165,22400000.0
2009-10-12 20:06:00,1.58165,1.58195,1.58165,1.5819,86800000.0
2009-10-12 20:07:00,1.5819,1.58205,1.5819,1.58205,46800000.0
2009-10-12 20:08:00,1.582,1.582,1.58185,1.58185,33400000.0
2009-10-12 20:09:00,1.5818,1.5824,1.58175,1.58235,136000000.0
2009-10-12 20:10:00,1.5823,1.58275,1.58225,1.58275,87500000.0
2009-10-12 20:11:00,1.58275,1.58275,1.5825,1.5825,80600000.0
2009-10-12 20:12:00,1.5824,1.58245,1.582,1.58205,98800000.0
2009-10-12 20:13:00,1.58205,1.58205,1.582,1.582,82000000.0
2009-10-12 20:14:00,1.582,1.582,1.5813,1.5813,96300000.0
2009-10-12 20:15:00,1.5813,1.5814,1.581,1.581,91100000.0
2009-10-12 20:16:00,1.581,1.5811,1.58095,1.58095,48700000.0
2009-10-12 20:17:00,1.5809,1.5809,1.57995,1.58015,423500000.0
2009-10-12 20:18:00,1.58015,1.5802,1.5801,1.58015,130800000.0
2009-10-12 20:19:00,1.58015,1.5805,1.58015,1.5805,129000000.0
2009-10-12 20:20:00,1.5805,1.58065,1.58015,1.58015,174200000.0
2009-10-12 20:21:00,1.58015,1.58015,1.5792,1.5794,267300000.0
2009-10-12 20:22:00,1.5794,1.5796,1.5794,1.57945,58900000.0
2009-10-12 20:23:00,1.57945,1.57955,1.57945,1.57955,133600000.0
2009-10-12 20:24:00,1.5795,1.57955,1.57945,1.57955,86300000.0
2009-10-12 20:25:00,1.5795,1.5795,1.5794,1.5795,131000000.0
2009-10-12 20:26:00,1.5795,1.5796,1.5795,1.57955,54600000.0
2009-10-12 20:27:00,1.57955,1.5796,1.57945,1.57945,265700000.0
2009-10-12 20:28:00,1.57945,1.5795,1.57925,1.57925,143700000.0
2009-10-12 20:29:00,1.57925,1.57955,1.57925,1.57945,181100000.0
2009-10-12 20:30:00,1.5794,1.57945,1.5794,1.57945,128400000.0
2009-10-12 20:31:00,1.5794,1.5794,1.5789,1.5789,146000000.0
2009-10-12 20:32:00,1.5789,1.579,1.57865,1.57865,229200000.0
2009-10-12 20:33:00,1.57865,1.57865,1.5784,1.5784,184800000.0
2009-10-12 20:34:00,1.5784,1.5785,1.5783,1.5783,133200000.0
2009-10-12 20:35:00,1.5783,1.5786,1.5783,1.5785,101800000.0
2009-10-12 20:36:00,1.5785,1.5786,1.57845,1.5785,64600000.0
2009-10-12 20:37:00,1.5784,1.5784,1.57825,1.57825,168000000.0
2009-10-12 20:38:00,1.57825,1.5785,1.57825,1.57835,200200000.0
2009-10-12 20:39:00,1.57835,1.5786,1.57835,1.5786,133800000.0
2009-10-12 20:40:00,1.57855,1.5787,1.5785,1.5786,96800000.0
2009-10-12 20:41:00,1.5786,1.57865,1.5785,1.57855,167400000.0
2009-10-12 20:42:00,1.5786,1.5786,1.57845,1.5786,209400000.0
2009-10-12 20:43:00,1.5786,1.57865,1.5786,1.57865,31200000.0
2009-10-12 20:44:00,1.57865,1.5787,1.57865,1.57865,77900000.0
2009-10-12 20:45:00,1.57865,1.5789,1.57865,1.5789,21600000.0
2009-10-12 20:46:00,1.5789,1.57915,1.5789,1.5791,66000000.0
2009-10-12 20:47:00,1.57915,1.57915,1.57905,1.57915,58400000.0
2009-10-12 20:48:00,1.57915,1.5792,1.57905,1.57905,41000000.0
2009-10-12 20:49:00,1.579,1.57905,1.57865,1.57875,68700000.0
2009-10-12 20:50:00,1.57875,1.57875,1.57855,1.5787,68000000.0
2009-10-12 20:51:00,1.57865,1.57865,1.5783,1.5783,215000000.0
2009-10-12 20:52:00,1.57825,1.5784,1.5782,1.57835,169400000.0
2009-10-12 20:53:00,1.57835,1.5784,1.57825,1.57825,98400000.0
2009-10-12 20:54:00,1.5783,1.57845,1.5783,1.57835,35600000.0
2009-10-12 20:55:00,1.5784,1.5785,1.57835,1.5785,169000000.0
2009-10-12 20:56:00,1.5785,1.57855,1.57845,1.5785,28800000.0
2009-10-12 20:57:00,1.57845,1.5785,1.5784,1.5784,74200000.0
2009-10-12 20:58:00,1.5784,1.57855,1.5784,1.57845,157000000.0
2009-10-12 20:59:00,1.57845,1.5785,1.57835,1.57845,472200000.0
2009-10-12 21:00:00,1.57845,1.57855,1.5784,1.57855,217500000.0
2009-10-12 21:01:00,1.57855,1.5787,1.57855,1.5786,178900000.0
2009-10-12 21:02:00,1.57855,1.5786,1.57855,1.57855,51800000.0
2009-10-12 21:03:00,1.57855,1.57855,1.57855,1.57855,9000000.0
2009-10-12 21:04:00,1.57855,1.5788,1.57855,1.5787,61500000.0
2009-10-12 21:05:00,1.5787,1.5788,1.5786,1.57865,140800000.0
2009-10-12 21:06:00,1.57865,1.57865,1.57855,1.5786,62700000.0
2009-10-12 21:07:00,1.5786,1.57865,1.5786,1.57865,64700000.0
2009-10-12 21:08:00,1.57865,1.57865,1.57855,1.57855,21900000.0
2009-10-12 21:09:00,1.57855,1.57855,1.57855,1.57855,15200000.0
2009-10-12 21:10:00,1.57855,1.57885,1.57855,1.57885,137800000.0
2009-10-12 21:11:00,1.57885,1.57915,1.57875,1.57915,113000000.0
2009-10-12 21:12:00,1.5791,1.5796,1.5791,1.5796,180100000.0
2009-10-12 21:13:00,1.5796,1.57985,1.5796,1.57985,77100000.0
2009-10-12 21:14:00,1.57985,1.57985,1.57985,1.57985,38800000.0
2009-10-12 21:15:00,1.57985,1.57995,1.57985,1.5799,47800000.0
2009-10-12 21:16:00,1.5799,1.5802,1.5799,1.5802,52100000.0
2009-10-12 21:17:00,1.5802,1.5802,1.57985,1.57985,72800000.0
2009-10-12 21:18:00,1.57985,1.58,1.57985,1.58,41600000.0
2009-10-12 21:19:00,1.58,1.58,1.5796,1.5796,119200000.0
2009-10-12 21:20:00,1.5796,1.57975,1.5796,1.57975,63600000.0
2009-10-12 21:21:00,1.57975,1.5799,1.57965,1.57975,121200000.0
2009-10-12 21:22:00,1.57975,1.58015,1.57975,1.58015,93600000.0
2009-10-12 21:23:00,1.58015,1.58015,1.58005,1.58015,26000000.0
2009-10-12 21:24:00,1.58015,1.58015,1.5801,1.5801,22800000.0
2009-10-12 21:25:00,1.5801,1.58015,1.5801,1.58015,42800000.0
2009-10-12 21:26:00,1.58015,1.58015,1.5799,1.5799,51000000.0
2009-10-12 21:27:00,1.57985,1.58015,1.57985,1.58005,70200000.0
2009-10-12 21:28:00,1.58005,1.5801,1.57995,1.58,83300000.0
2009-10-12 21:29:00,1.58,1.58005,1.58,1.58005,127400000.0
2009-10-12 21:30:00,1.58005,1.58015,1.58005,1.58005,209300000.0
2009-10-12 21:31:00,1.58005,1.5801,1.58005,1.5801,93000000.0
2009-10-12 21:32:00,1.58015,1.5802,1.58005,1.58015,64600000.0
2009-10-12 21:33:00,1.58015,1.58015,1.5801,1.5801,42400000.0
2009-10-12 21:34:00,1.5801,1.5803,1.5801,1.5803,41600000.0
2009-10-12 21:35:00,1.5803,1.5803,1.5801,1.5803,93400000.0
2009-10-12 21:36:00,1.58035,1.58035,1.5801,1.5801,159400000.0
2009-10-12 21:37:00,1.5801,1.5802,1.58005,1.58005,17600000.0
2009-10-12 21:38:00,1.58005,1.5801,1.5798,1.5798,152700000.0
2009-10-12 21:39:00,1.5798,1.5798,1.5797,1.57975,47600000.0
2009-10-12 21:40:00,1.57975,1.5798,1.5796,1.5797,73600000.0
2009-10-12 21:41:00,1.5797,1.5798,1.5797,1.57975,52800000.0
2009-10-12 21:42:00,1.57975,1.57975,1.57965,1.57975,60000000.0
2009-10-12 21:43:00,1.57975,1.57985,1.5797,1.57975,37400000.0
2009-10-12 21:44:00,1.57975,1.58005,1.57975,1.58005,117300000.0
2009-10-12 21:45:00,1.58005,1.58005,1.58005,1.58005,30400000.0
2009-10-12 21:46:00,1.58,1.58,1.58,1.58,11200000.0
2009-10-12 21:47:00,1.57995,1.5801,1.57995,1.5801,30100000.0
2009-10-12 21:48:00,1.58005,1.5801,1.58005,1.5801,41200000.0
2009-10-12 21:49:00,1.58005,1.58015,1.58005,1.58005,44300000.0
2009-10-12 21:50:00,1.58005,1.5801,1.57995,1.5801,73800000.0
2009-10-12 21:51:00,1.5801,1.5805,1.5801,1.5805,68700000.0
2009-10-12 21:52:00,1.5805,1.58055,1.5805,1.5805,50200000.0
2009-10-12 21:53:00,1.5805,1.58085,1.5805,1.58065,85700000.0
2009-10-12 21:54:00,1.58065,1.5807,1.58065,1.5807,33600000.0
2009-10-12 21:55:00,1.5807,1.5808,1.5807,1.5808,34400000.0
2009-10-12 21:56:00,1.5808,1.5812,1.58075,1.5811,48800000.0
2009-10-12 21:57:00,1.58115,1.58115,1.5808,1.5809,29500000.0
2009-10-12 21:58:00,1.5809,1.5811,1.5809,1.58105,68400000.0
2009-10-12 21:59:00,1.58105,1.58115,1.58095,1.581,73500000.0
2009-10-12 22:00:00,1.58105,1.58105,1.58085,1.581,64800000.0
2009-10-12 22:01:00,1.58105,1.5811,1.581,1.581,14800000.0
2009-10-12 22:02:00,1.581,1.58105,1.58085,1.5809,50000000.0
2009-10-12 22:03:00,1.58085,1.581,1.58085,1.5809,53900000.0
2009-10-12 22:04:00,1.5809,1.58095,1.58055,1.58065,64900000.0
2009-10-12 22:05:00,1.58065,1.58065,1.58055,1.5806,15900000.0
2009-10-12 22:06:00,1.5806,1.5806,1.5805,1.5806,20100000.0
2009-10-12 22:07:00,1.5806,1.5807,1.5806,1.5807,27600000.0
2009-10-12 22:08:00,1.5807,1.58075,1.5807,1.58075,36400000.0
2009-10-12 22:09:00,1.58075,1.58075,1.5807,1.5807,3600000.0
2009-10-12 22:10:00,1.58065,1.58065,1.58065,1.58065,4400000.0
2009-10-12 22:11:00,1.58065,1.58065,1.58065,1.58065,1000000.0
2009-10-12 22:12:00,1.58065,1.5807,1.58065,1.58065,7000000.0
2009-10-12 22:13:00,1.58065,1.5807,1.58065,1.58065,23100000.0
2009-10-12 22:14:00,1.58055,1.58055,1.58035,1.58045,59200000.0
2009-10-12 22:15:00,1.5804,1.5805,1.58005,1.58005,65100000.0
2009-10-12 22:16:00,1.58005,1.5802,1.58005,1.58005,36100000.0
2009-10-12 22:17:00,1.5801,1.58015,1.58,1.58,43600000.0
2009-10-12 22:18:00,1.58,1.58,1.58,1.58,10600000.0
2009-10-12 22:19:00,1.57995,1.57995,1.5797,1.5797,107100000.0
2009-10-12 22:20:00,1.5797,1.5797,1.57965,1.5797,17600000.0
2009-10-12 22:21:00,1.57965,1.57965,1.5796,1.57965,44100000.0
2009-10-12 22:22:00,1.5797,1.5797,1.5797,1.5797,13000000.0
2009-10-12 22:23:00,1.57975,1.5798,1.57975,1.5798,19600000.0
2009-10-12 22:24:00,1.5798,1.57985,1.57975,1.5798,42400000.0
2009-10-12 22:25:00,1.5798,1.5798,1.57965,1.57975,26900000.0
2009-10-12 22:26:00,1.57975,1.5798,1.57975,1.5798,8000000.0
2009-10-12 22:27:00,1.57975,1.57985,1.57975,1.57985,21600000.0
2009-10-12 22:28:00,1.57995,1.58,1.57985,1.57985,7200000.0
2009-10-12 22:29:00,1.57985,1.57985,1.5798,1.5798,10900000.0
2009-10-12 22:30:00,1.5798,1.5799,1.5798,1.5799,18400000.0
2009-10-12 22:31:00,1.5799,1.5799,1.5799,1.5799,6000000.0
2009-10-12 22:32:00,1.5799,1.58,1.5799,1.58,27800000.0
2009-10-12 22:33:00,1.58,1.58,1.5799,1.5799,25300000.0
2009-10-12 22:34:00,1.5799,1.58005,1.5799,1.58,22700000.0
2009-10-12 22:35:00,1.58005,1.58005,1.58,1.58,5000000.0
2009-10-12 22:36:00,1.58005,1.58005,1.58,1.58005,30100000.0
2009-10-12 22:37:00,1.58015,1.5805,1.58015,1.5805,35600000.0
2009-10-12 22:38:00,1.5805,1.5805,1.5803,1.5803,22400000.0
2009-10-12 22:39:00,1.5803,1.58035,1.58015,1.58035,52500000.0
2009-10-12 22:40:00,1.58035,1.58035,1.58015,1.5803,38400000.0
2009-10-12 22:41:00,1.5803,1.58055,1.5803,1.5805,47400000.0
2009-10-12 22:42:00,1.5805,1.58055,1.5805,1.58055,25400000.0
2009-10-12 22:43:00,1.58055,1.5806,1.5805,1.5805,19100000.0
2009-10-12 22:44:00,1.5804,1.5804,1.58035,1.58035,5100000.0
2009-10-12 22:45:00,1.58035,1.58055,1.58035,1.5805,36200000.0
2009-10-12 22:46:00,1.58045,1.58045,1.5804,1.58045,19700000.0
2009-10-12 22:47:00,1.58045,1.5806,1.58045,1.58055,15500000.0
2009-10-12 22:48:00,1.58055,1.58065,1.58045,1.5805,16200000.0
2009-10-12 22:49:00,1.58045,1.58055,1.5804,1.5804,14400000.0
2009-10-12 22:50:00,1.58045,1.58045,1.5803,1.5803,24600000.0
2009-10-12 22:51:00,1.5803,1.58045,1.5803,1.5804,35000000.0
2009-10-12 22:52:00,1.58035,1.58035,1.5801,1.5801,11400000.0
2009-10-12 22:53:00,1.5801,1.58025,1.5801,1.5801,34300000.0
2009-10-12 22:54:00,1.5801,1.5801,1.58005,1.58005,22800000.0
2009-10-12 22:55:00,1.58005,1.58005,1.5799,1.57995,108200000.0
2009-10-12 22:56:00,1.57995,1.57995,1.57985,1.57995,60700000.0
2009-10-12 22:57:00,1.5799,1.57995,1.5799,1.57995,37000000.0
2009-10-12 22:58:00,1.57985,1.5799,1.5797,1.57975,49200000.0
2009-10-12 22:59:00,1.57975,1.57995,1.57975,1.57975,16000000.0
2009-10-12 23:00:00,1.57975,1.57985,1.5796,1.57985,11000000.0
2009-10-12 23:01:00,1.57985,1.57995,1.5798,1.57995,9000000.0
2009-10-12 23:02:00,1.57995,1.57995,1.5798,1.5799,19000000.0
2009-10-12 23:03:00,1.5799,1.5799,1.57945,1.57945,22400000.0
2009-10-12 23:04:00,1.57935,1.57935,1.57935,1.57935,1000000.0
2009-10-12 23:05:00,1.5794,1.5794,1.5794,1.5794,1300000.0
2009-10-12 23:06:00,1.57925,1.57945,1.57925,1.57945,12600000.0
2009-10-12 23:07:00,1.57945,1.57945,1.5793,1.57935,10100000.0
2009-10-12 23:08:00,1.57935,1.57935,1.57935,1.57935,2000000.0
2009-10-12 23:09:00,1.5793,1.5796,1.5793,1.5796,14500000.0
2009-10-12 23:10:00,1.57955,1.5796,1.5795,1.5795,19200000.0
2009-10-12 23:11:00,1.5795,1.5795,1.5794,1.5794,2000000.0
2009-10-12 23:12:00,1.5794,1.57945,1.5794,1.57945,2000000.0
2009-10-12 23:13:00,1.57945,1.57945,1.5793,1.57935,17400000.0
2009-10-12 23:14:00,1.5794,1.57965,1.5794,1.57945,16800000.0
2009-10-12 23:15:00,1.5795,1.5795,1.57945,1.5795,21000000.0
2009-10-12 23:16:00,1.5795,1.57955,1.57945,1.57945,10600000.0
2009-10-12 23:17:00,1.57945,1.57955,1.5794,1.5795,34100000.0
2009-10-12 23:18:00,1.5795,1.5796,1.5794,1.57955,69100000.0
2009-10-12 23:19:00,1.57965,1.57965,1.5792,1.57925,34800000.0
2009-10-12 23:20:00,1.57925,1.5795,1.57915,1.57925,38800000.0
2009-10-12 23:21:00,1.57925,1.57935,1.57915,1.5792,17900000.0
2009-10-12 23:22:00,1.5792,1.5792,1.5791,1.5791,20200000.0
2009-10-12 23:23:00,1.5792,1.57935,1.5792,1.57935,21000000.0
2009-10-12 23:24:00,1.57945,1.5795,1.5793,1.5795,26400000.0
2009-10-12 23:25:00,1.5795,1.5796,1.5795,1.5796,31200000.0
2009-10-12 23:26:00,1.5796,1.57965,1.5796,1.57965,23200000.0
2009-10-12 23:27:00,1.57965,1.57965,1.57965,1.57965,8000000.0
2009-10-12 23:28:00,1.57965,1.57965,1.57965,1.57965,13600000.0
2009-10-12 23:29:00,1.57965,1.57965,1.57965,1.57965,4000000.0
2009-10-12 23:30:00,1.57965,1.57965,1.57955,1.57955,23200000.0
2009-10-12 23:31:00,1.57955,1.57955,1.57935,1.57935,29800000.0
2009-10-12 23:32:00,1.57935,1.57935,1.5793,1.5793,8000000.0
2009-10-12 23:33:00,1.5793,1.5793,1.5793,1.5793,8000000.0
2009-10-12 23:34:00,1.5793,1.5793,1.5792,1.5792,27600000.0
2009-10-12 23:35:00,1.57915,1.57915,1.57915,1.57915,3200000.0
2009-10-12 23:36:00,1.57915,1.5792,1.57915,1.5792,8200000.0
2009-10-12 23:37:00,1.57915,1.57915,1.57915,1.57915,3200000.0
2009-10-12 23:38:00,1.57915,1.5792,1.57915,1.5792,7400000.0
2009-10-12 23:39:00,1.5792,1.5792,1.5792,1.5792,1600000.0
2009-10-12 23:40:00,1.5792,1.57925,1.5792,1.57925,10600000.0
2009-10-12 23:41:00,1.57925,1.57925,1.57925,1.57925,3200000.0
2009-10-12 23:42:00,1.5793,1.5793,1.5793,1.5793,5600000.0
2009-10-12 23:43:00,1.5793,1.57945,1.5793,1.57945,23800000.0
2009-10-12 23:44:00,1.5795,1.57975,1.5795,1.57975,40000000.0
2009-10-12 23:45:00,1.5798,1.58,1.5798,1.57995,8000000.0
2009-10-12 23:46:00,1.57995,1.5801,1.5799,1.5801,21900000.0
2009-10-12 23:47:00,1.5801,1.5801,1.5798,1.5798,27100000.0
2009-10-12 23:48:00,1.5798,1.58,1.5798,1.57995,6400000.0
2009-10-12 23:49:00,1.57995,1.57995,1.57995,1.57995,1000000.0
2009-10-12 23:50:00,1.57995,1.57995,1.5799,1.5799,2000000.0
2009-10-12 23:51:00,1.5798,1.5803,1.5798,1.58015,26500000.0
2009-10-12 23:52:00,1.58015,1.58015,1.58015,1.58015,1600000.0
2009-10-12 23:53:00,1.5799,1.57996,1.57982,1.57982,18000000.0
2009-10-12 23:54:00,1.58015,1.58015,1.5801,1.5801,10200000.0
2009-10-12 23:55:00,1.5801,1.5801,1.58,1.5801,20600000.0
2009-10-12 23:56:00,1.5801,1.5801,1.58,1.58,12400000.0
2009-10-12 23:57:00,1.57995,1.57995,1.57995,1.57995,3200000.0
2009-10-12 23:58:00,1.57995,1.57995,1.57995,1.57995,6100000.0
2009-10-12 23:59:00,1.5798,1.57995,1.57977,1.5798,102200000.0
2009-10-13 00:00:00,1.57995,1.58,1.57995,1.58,13800000.0
2009-10-13 00:01:00,1.58,1.58,1.5798,1.57995,18200000.0
2009-10-13 00:02:00,1.58,1.58,1.58,1.58,1000000.0
2009-10-13 00:03:00,1.5801,1.5801,1.5801,1.5801,4000000.0
2009-10-13 00:04:00,1.5801,1.5803,1.5801,1.5801,34000000.0
2009-10-13 00:05:00,1.5801,1.5801,1.5801,1.5801,1000000.0
2009-10-13 00:06:00,1.5801,1.5801,1.57995,1.5801,9000000.0
2009-10-13 00:07:00,1.5801,1.5801,1.5801,1.5801,4000000.0
2009-10-13 00:08:00,1.58,1.58,1.57995,1.57995,8200000.0
2009-10-13 00:09:00,1.57988,1.5799,1.57975,1.5799,16700000.0
2009-10-13 00:10:00,1.58,1.5802,1.58,1.5802,3000000.0
2009-10-13 00:11:00,1.5802,1.5802,1.5801,1.5801,6000000.0
2009-10-13 00:12:00,1.5801,1.5801,1.57995,1.57995,19500000.0
2009-10-13 00:13:00,1.57995,1.58015,1.57995,1.58015,26700000.0
2009-10-13 00:14:00,1.58005,1.5801,1.58005,1.5801,4000000.0
2009-10-13 00:15:00,1.5801,1.5801,1.57995,1.58005,18700000.0
2009-10-13 00:16:00,1.58,1.58,1.58,1.58,3000000.0
2009-10-13 00:17:00,1.57995,1.57995,1.5799,1.5799,4000000.0
2009-10-13 00:18:00,1.5799,1.5799,1.5799,1.5799,2000000.0
2009-10-13 00:19:00,1.5799,1.5799,1.5799,1.5799,1500000.0
2009-10-13 00:20:00,1.5799,1.57995,1.5798,1.57995,13500000.0
2009-10-13 00:21:00,1.57995,1.57995,1.57995,1.57995,9000000.0
2009-10-13 00:22:00,1.5799,1.5799,1.57925,1.57965,64600000.0
2009-10-13 00:23:00,1.57985,1.57985,1.57975,1.57975,15000000.0
2009-10-13 00:24:00,1.57975,1.57985,1.5797,1.57985,16000000.0
2009-10-13 00:25:00,1.5797,1.57995,1.5797,1.57985,24600000.0
2009-10-13 00:26:00,1.57985,1.57985,1.57965,1.5798,15400000.0
2009-10-13 00:27:00,1.57975,1.57985,1.5797,1.57975,14700000.0
2009-10-13 00:28:00,1.57975,1.57975,1.5793,1.57935,21000000.0
2009-10-13 00:29:00,1.57935,1.5795,1.57935,1.57935,28500000.0
2009-10-13 00:30:00,1.57935,1.57935,1.5793,1.5793,33400000.0
2009-10-13 00:31:00,1.5793,1.5794,1.5791,1.57915,26400000.0
2009-10-13 00:32:00,1.57915,1.57915,1.57905,1.57905,11200000.0
2009-10-13 00:33:00,1.5791,1.57915,1.5791,1.57915,2000000.0
2009-10-13 00:34:00,1.57915,1.57925,1.5791,1.5791,9600000.0
2009-10-13 00:35:00,1.57905,1.57905,1.57905,1.57905,9700000.0
2009-10-13 00:36:00,1.5791,1.5791,1.5791,1.5791,1000000.0
2009-10-13 00:37:00,1.5791,1.57935,1.5791,1.5793,33000000.0
2009-10-13 00:38:00,1.5793,1.5793,1.5792,1.5792,15000000.0
2009-10-13 00:39:00,1.5792,1.5792,1.5792,1.5792,4000000.0
2009-10-13 00:40:00,1.5792,1.57925,1.5792,1.57925,6000000.0
2009-10-13 00:41:00,1.57915,1.5793,1.57915,1.5793,29300000.0
2009-10-13 00:42:00,1.5793,1.57955,1.5793,1.57945,24400000.0
2009-10-13 00:43:00,1.57945,1.5795,1.57945,1.5795,2000000.0
2009-10-13 00:44:00,1.57955,1.57955,1.5794,1.5794,23600000.0
2009-10-13 00:45:00,1.5794,1.5794,1.5794,1.5794,15800000.0
2009-10-13 00:46:00,1.5794,1.5797,1.5794,1.5797,52100000.0
2009-10-13 00:47:00,1.5797,1.5797,1.57965,1.5797,19000000.0
2009-10-13 00:48:00,1.5797,1.5797,1.5797,1.5797,12000000.0
2009-10-13 00:49:00,1.57965,1.5797,1.57965,1.5797,9800000.0
2009-10-13 00:50:00,1.5797,1.5797,1.5797,1.5797,7400000.0
2009-10-13 00:51:00,1.57975,1.57975,1.57975,1.57975,1000000.0
2009-10-13 00:52:00,1.57975,1.5798,1.57975,1.57975,13000000.0
2009-10-13 00:53:00,1.57975,1.57985,1.5797,1.57975,37900000.0
2009-10-13 00:54:00,1.57975,1.58015,1.57965,1.5801,48000000.0
2009-10-13 00:55:00,1.58,1.58015,1.5799,1.58005,47700000.0
2009-10-13 00:56:00,1.58005,1.58065,1.5797,1.58065,131200000.0
2009-10-13 00:57:00,1.5806,1.5808,1.5803,1.58065,56900000.0
2009-10-13 00:58:00,1.5806,1.58065,1.5803,1.58065,25400000.0
2009-10-13 00:59:00,1.58065,1.58085,1.5802,1.5805,67300000.0
2009-10-13 01:00:00,1.5807,1.5808,1.5803,1.5803,52200000.0
2009-10-13 01:01:00,1.58035,1.58055,1.5803,1.58055,50400000.0
2009-10-13 01:02:00,1.58055,1.58115,1.58055,1.58115,61000000.0
2009-10-13 01:03:00,1.5811,1.58125,1.58075,1.58085,91000000.0
2009-10-13 01:04:00,1.58085,1.5812,1.58085,1.58105,51900000.0
2009-10-13 01:05:00,1.58095,1.58105,1.58095,1.581,26200000.0
2009-10-13 01:06:00,1.581,1.581,1.5808,1.58085,66200000.0
2009-10-13 01:07:00,1.58085,1.5809,1.5807,1.58085,18100000.0
2009-10-13 01:08:00,1.58095,1.58095,1.58085,1.58085,7000000.0
2009-10-13 01:09:00,1.58085,1.5809,1.58075,1.5809,9200000.0
2009-10-13 01:10:00,1.58085,1.58085,1.5807,1.5808,16600000.0
2009-10-13 01:11:00,1.5808,1.581,1.5808,1.58095,26000000.0
2009-10-13 01:12:00,1.58095,1.58105,1.58095,1.581,12000000.0
2009-10-13 01:13:00,1.58095,1.58095,1.5809,1.58095,12600000.0
2009-10-13 01:14:00,1.581,1.5811,1.58095,1.5811,31800000.0
2009-10-13 01:15:00,1.58115,1.58125,1.5811,1.5811,37700000.0
2009-10-13 01:16:00,1.58115,1.58125,1.58105,1.58125,45400000.0
2009-10-13 01:17:00,1.58125,1.58125,1.58125,1.58125,24000000.0
2009-10-13 01:18:00,1.58125,1.58175,1.5812,1.58155,134400000.0
2009-10-13 01:19:00,1.5816,1.5817,1.5816,1.5817,27900000.0
2009-10-13 01:20:00,1.5817,1.5817,1.5815,1.5815,34500000.0
2009-10-13 01:21:00,1.5815,1.5818,1.5815,1.58175,74800000.0
2009-10-13 01:22:00,1.58175,1.58185,1.58175,1.5818,88200000.0
2009-10-13 01:23:00,1.5818,1.5818,1.58175,1.58175,8600000.0
2009-10-13 01:24:00,1.5818,1.5818,1.5815,1.58155,41600000.0
2009-10-13 01:25:00,1.5816,1.5816,1.58115,1.58145,111700000.0
2009-10-13 01:26:00,1.58145,1.58155,1.5811,1.58125,63800000.0
2009-10-13 01:27:00,1.58125,1.5815,1.58125,1.58145,23900000.0
2009-10-13 01:28:00,1.58155,1.58165,1.58145,1.58155,56800000.0
2009-10-13 01:29:00,1.5815,1.5817,1.58145,1.5817,37100000.0
2009-10-13 01:30:00,1.5817,1.5818,1.5817,1.5818,51600000.0
2009-10-13 01:31:00,1.5818,1.5819,1.5818,1.5819,9600000.0
2009-10-13 01:32:00,1.58195,1.58205,1.58195,1.58205,12700000.0
2009-10-13 01:33:00,1.582,1.58245,1.582,1.58225,173000000.0
2009-10-13 01:34:00,1.58225,1.58225,1.582,1.5821,63100000.0
2009-10-13 01:35:00,1.5821,1.58215,1.5821,1.58215,17800000.0
2009-10-13 01:36:00,1.58215,1.58225,1.5821,1.58225,73800000.0
2009-10-13 01:37:00,1.58225,1.58225,1.58215,1.58215,29700000.0
2009-10-13 01:38:00,1.5821,1.58215,1.58205,1.5821,43000000.0
2009-10-13 01:39:00,1.5821,1.5821,1.58205,1.58205,22700000.0
2009-10-13 01:40:00,1.582,1.582,1.582,1.582,11200000.0
2009-10-13 01:41:00,1.582,1.58205,1.58175,1.58175,54700000.0
2009-10-13 01:42:00,1.58175,1.58175,1.5813,1.5813,108000000.0
2009-10-13 01:43:00,1.58135,1.58145,1.58135,1.58145,13000000.0
2009-10-13 01:44:00,1.58145,1.5821,1.58145,1.5821,41100000.0
2009-10-13 01:45:00,1.58205,1.58205,1.5815,1.5815,70900000.0
2009-10-13 01:46:00,1.58155,1.5816,1.5815,1.5815,42200000.0
2009-10-13 01:47:00,1.5815,1.58155,1.5815,1.5815,12500000.0
2009-10-13 01:48:00,1.5815,1.5818,1.5815,1.5816,69800000.0
2009-10-13 01:49:00,1.58175,1.5818,1.5814,1.5814,26500000.0
2009-10-13 01:50:00,1.58145,1.5817,1.58145,1.5816,33900000.0
2009-10-13 01:51:00,1.58155,1.5817,1.58155,1.5817,13700000.0
2009-10-13 01:52:00,1.5817,1.5817,1.5813,1.58155,183500000.0
2009-10-13 01:53:00,1.5816,1.5816,1.5814,1.5814,53100000.0
2009-10-13 01:54:00,1.58135,1.58135,1.5813,1.5813,19900000.0
2009-10-13 01:55:00,1.58135,1.58135,1.58105,1.58125,72600000.0
2009-10-13 01:56:00,1.58135,1.58145,1.5812,1.5813,58900000.0
2009-10-13 01:57:00,1.5813,1.5818,1.58125,1.5818,51200000.0
2009-10-13 01:58:00,1.5818,1.5818,1.5814,1.5814,32800000.0
2009-10-13 01:59:00,1.5814,1.5814,1.5811,1.58125,30200000.0
2009-10-13 02:00:00,1.58115,1.58125,1.58115,1.58125,149500000.0
2009-10-13 02:01:00,1.58125,1.5813,1.58115,1.58115,48100000.0
2009-10-13 02:02:00,1.58115,1.5814,1.58095,1.58135,91600000.0
2009-10-13 02:03:00,1.58135,1.58145,1.58115,1.5813,33600000.0
2009-10-13 02:04:00,1.58115,1.58125,1.58095,1.58105,34800000.0
2009-10-13 02:05:00,1.58105,1.58125,1.581,1.5812,38600000.0
2009-10-13 02:06:00,1.58115,1.5812,1.5811,1.5811,29700000.0
2009-10-13 02:07:00,1.5811,1.58115,1.58095,1.5811,35800000.0
2009-10-13 02:08:00,1.58105,1.5812,1.58105,1.5811,60800000.0
2009-10-13 02:09:00,1.5812,1.58165,1.5811,1.5815,104000000.0
2009-10-13 02:10:00,1.58145,1.5816,1.58145,1.58155,39800000.0
2009-10-13 02:11:00,1.58155,1.58155,1.5815,1.5815,6000000.0
2009-10-13 02:12:00,1.5815,1.58155,1.5815,1.5815,22000000.0
2009-10-13 02:13:00,1.58155,1.5817,1.5813,1.58135,165800000.0
2009-10-13 02:14:00,1.58135,1.58145,1.58135,1.5814,19200000.0
2009-10-13 02:15:00,1.58145,1.58175,1.58145,1.58165,120100000.0
2009-10-13 02:16:00,1.58165,1.58175,1.5815,1.58175,67100000.0
2009-10-13 02:17:00,1.58175,1.58185,1.5816,1.5817,151900000.0
2009-10-13 02:18:00,1.5817,1.58175,1.5816,1.58175,39400000.0
2009-10-13 02:19:00,1.58175,1.58175,1.58145,1.5815,127400000.0
2009-10-13 02:20:00,1.5815,1.5815,1.58145,1.5815,33600000.0
2009-10-13 02:21:00,1.5815,1.58155,1.5815,1.58155,22400000.0
2009-10-13 02:22:00,1.5815,1.58155,1.5815,1.58155,15100000.0
2009-10-13 02:23:00,1.58155,1.5816,1.5814,1.5815,46600000.0
2009-10-13 02:24:00,1.58145,1.5815,1.5814,1.5815,28200000.0
2009-10-13 02:25:00,1.58155,1.5823,1.58155,1.5821,157300000.0
2009-10-13 02:26:00,1.5821,1.5822,1.58205,1.58215,49500000.0
2009-10-13 02:27:00,1.58215,1.58215,1.58185,1.58195,91500000.0
2009-10-13 02:28:00,1.58205,1.58215,1.582,1.582,48400000.0
2009-10-13 02:29:00,1.582,1.5821,1.58195,1.582,84600000.0
2009-10-13 02:30:00,1.582,1.5822,1.582,1.5822,56200000.0
2009-10-13 02:31:00,1.5821,1.5821,1.5818,1.5819,59400000.0
2009-10-13 02:32:00,1.5819,1.5821,1.5819,1.58205,93100000.0
2009-10-13 02:33:00,1.58205,1.5821,1.58185,1.58185,43800000.0
2009-10-13 02:34:00,1.58185,1.58195,1.58175,1.58175,124200000.0
2009-10-13 02:35:00,1.58175,1.5818,1.5814,1.5814,55300000.0
2009-10-13 02:36:00,1.5814,1.5815,1.5814,1.5814,21100000.0
2009-10-13 02:37:00,1.58145,1.58145,1.58105,1.58105,34000000.0
2009-10-13 02:38:00,1.58105,1.58115,1.58105,1.5811,20800000.0
2009-10-13 02:39:00,1.5811,1.5812,1.5811,1.5812,35400000.0
2009-10-13 02:40:00,1.5812,1.5812,1.5809,1.5809,37600000.0
2009-10-13 02:41:00,1.5809,1.5811,1.5808,1.5809,120400000.0
2009-10-13 02:42:00,1.5809,1.5811,1.58085,1.58105,82400000.0
2009-10-13 02:43:00,1.58105,1.58105,1.58095,1.58105,72200000.0
2009-10-13 02:44:00,1.58105,1.5813,1.581,1.5813,96100000.0
2009-10-13 02:45:00,1.5813,1.58145,1.58125,1.5813,68800000.0
2009-10-13 02:46:00,1.5813,1.5815,1.5813,1.58145,27600000.0
2009-10-13 02:47:00,1.58145,1.5819,1.58135,1.58155,101700000.0
2009-10-13 02:48:00,1.58155,1.58175,1.5815,1.5817,78800000.0
2009-10-13 02:49:00,1.5817,1.58195,1.58155,1.5816,130900000.0
2009-10-13 02:50:00,1.5816,1.58175,1.58155,1.5817,37300000.0
2009-10-13 02:51:00,1.58165,1.58175,1.58155,1.58155,80000000.0
2009-10-13 02:52:00,1.58155,1.58155,1.581,1.5811,90300000.0
2009-10-13 02:53:00,1.5811,1.5814,1.5811,1.5811,114400000.0
2009-10-13 02:54:00,1.5811,1.58125,1.581,1.581,64500000.0
2009-10-13 02:55:00,1.58085,1.58095,1.58065,1.5808,127700000.0
2009-10-13 02:56:00,1.5808,1.5808,1.5803,1.58045,158000000.0
2009-10-13 02:57:00,1.58045,1.58065,1.58045,1.58055,81900000.0
2009-10-13 02:58:00,1.58055,1.5806,1.58045,1.5806,92200000.0
2009-10-13 02:59:00,1.5806,1.58085,1.5806,1.58075,95600000.0
2009-10-13 03:00:00,1.5808,1.58085,1.58055,1.58055,58600000.0
2009-10-13 03:01:00,1.5806,1.5806,1.5796,1.5796,162400000.0
2009-10-13 03:02:00,1.57955,1.5796,1.5791,1.5792,190900000.0
2009-10-13 03:03:00,1.5792,1.57945,1.5792,1.57945,54700000.0
2009-10-13 03:04:00,1.57945,1.5799,1.57915,1.57925,146100000.0
2009-10-13 03:05:00,1.57925,1.5793,1.5792,1.5792,55100000.0
2009-10-13 03:06:00,1.5792,1.57935,1.5792,1.57925,34700000.0
2009-10-13 03:07:00,1.57925,1.5793,1.57885,1.57905,60600000.0
2009-10-13 03:08:00,1.579,1.579,1.57875,1.57875,56100000.0
2009-10-13 03:09:00,1.57875,1.57875,1.5783,1.5783,86900000.0
2009-10-13 03:10:00,1.5783,1.5786,1.57825,1.57845,90400000.0
2009-10-13 03:11:00,1.57845,1.57845,1.5783,1.5784,28800000.0
2009-10-13 03:12:00,1.5784,1.5786,1.5784,1.5786,15000000.0
2009-10-13 03:13:00,1.5786,1.5788,1.57855,1.5787,49300000.0
2009-10-13 03:14:00,1.5788,1.57915,1.5788,1.57915,48500000.0
2009-10-13 03:15:00,1.57915,1.57925,1.57915,1.57915,56300000.0
2009-10-13 03:16:00,1.57915,1.5792,1.57915,1.5792,14100000.0
2009-10-13 03:17:00,1.57915,1.57935,1.57915,1.57935,53400000.0
2009-10-13 03:18:00,1.5793,1.5793,1.57915,1.57915,32200000.0
2009-10-13 03:19:00,1.57915,1.5793,1.57915,1.5793,33700000.0
2009-10-13 03:20:00,1.5793,1.5793,1.57925,1.5793,51200000.0
2009-10-13 03:21:00,1.5793,1.5793,1.57915,1.5793,35400000.0
2009-10-13 03:22:00,1.5793,1.5793,1.57925,1.5793,35200000.0
2009-10-13 03:23:00,1.5793,1.5793,1.57915,1.57915,24200000.0
2009-10-13 03:24:00,1.57915,1.57915,1.5787,1.579,79600000.0
2009-10-13 03:25:00,1.57905,1.57915,1.5788,1.5789,54200000.0
2009-10-13 03:26:00,1.5789,1.57905,1.5788,1.5788,36400000.0
2009-10-13 03:27:00,1.5788,1.5788,1.57835,1.5786,80600000.0
2009-10-13 03:28:00,1.5786,1.5787,1.5784,1.5785,62500000.0
2009-10-13 03:29:00,1.5785,1.5785,1.57785,1.5779,50300000.0
2009-10-13 03:30:00,1.5779,1.57825,1.5779,1.57825,56700000.0
2009-10-13 03:31:00,1.57825,1.57825,1.57825,1.57825,10000000.0
2009-10-13 03:32:00,1.57825,1.57835,1.5782,1.57835,60100000.0
2009-10-13 03:33:00,1.57835,1.57885,1.57835,1.57885,71800000.0
2009-10-13 03:34:00,1.5788,1.57885,1.57865,1.5788,27400000.0
2009-10-13 03:35:00,1.5788,1.5789,1.5788,1.5788,23300000.0
2009-10-13 03:36:00,1.57885,1.57885,1.5787,1.57875,21900000.0
2009-10-13 03:37:00,1.57875,1.57875,1.5782,1.5782,38600000.0
2009-10-13 03:38:00,1.5782,1.57825,1.5782,1.57825,6300000.0
2009-10-13 03:39:00,1.57825,1.57835,1.57825,1.57825,63300000.0
2009-10-13 03:40:00,1.57825,1.57845,1.57815,1.57845,32700000.0
2009-10-13 03:41:00,1.57845,1.5787,1.5784,1.5787,24900000.0
2009-10-13 03:42:00,1.5787,1.5787,1.5786,1.5786,3000000.0
2009-10-13 03:43:00,1.5786,1.57875,1.5786,1.57875,34100000.0
2009-10-13 03:44:00,1.57875,1.57875,1.57875,1.57875,6000000.0
2009-10-13 03:45:00,1.57875,1.57885,1.57875,1.5788,26800000.0
2009-10-13 03:46:00,1.5788,1.5788,1.5788,1.5788,19000000.0
2009-10-13 03:47:00,1.5788,1.5788,1.57875,1.57875,8600000.0
2009-10-13 03:48:00,1.57885,1.57885,1.5787,1.5787,37300000.0
2009-10-13 03:49:00,1.5787,1.5787,1.5787,1.5787,5700000.0
2009-10-13 03:50:00,1.57875,1.5788,1.5787,1.5787,22200000.0
2009-10-13 03:51:00,1.57865,1.57865,1.5783,1.57835,169600000.0
2009-10-13 03:52:00,1.57835,1.5784,1.57825,1.5783,64600000.0
2009-10-13 03:53:00,1.5783,1.57835,1.57825,1.5783,18800000.0
2009-10-13 03:54:00,1.5783,1.5785,1.5783,1.57835,88300000.0
2009-10-13 03:55:00,1.57835,1.5784,1.5783,1.5783,49900000.0
2009-10-13 03:56:00,1.5784,1.5784,1.5782,1.5782,61100000.0
2009-10-13 03:57:00,1.57815,1.57815,1.57775,1.5779,143700000.0
2009-10-13 03:58:00,1.5779,1.5779,1.57765,1.5778,95100000.0
2009-10-13 03:59:00,1.57785,1.5779,1.57775,1.57775,38200000.0
2009-10-13 04:00:00,1.57775,1.57775,1.5769,1.5772,129000000.0
2009-10-13 04:01:00,1.5772,1.5775,1.5772,1.57745,94300000.0
2009-10-13 04:02:00,1.57745,1.57745,1.57725,1.57735,80800000.0
2009-10-13 04:03:00,1.57735,1.5776,1.57735,1.57755,55200000.0
2009-10-13 04:04:00,1.5775,1.578,1.5775,1.57795,100500000.0
2009-10-13 04:05:00,1.57795,1.57795,1.5779,1.5779,42600000.0
2009-10-13 04:06:00,1.5779,1.57795,1.5779,1.57795,18000000.0
2009-10-13 04:07:00,1.57795,1.5781,1.57785,1.57795,36200000.0
2009-10-13 04:08:00,1.5779,1.5782,1.5779,1.5782,40200000.0
2009-10-13 04:09:00,1.5782,1.57825,1.57805,1.57815,21300000.0
2009-10-13 04:10:00,1.5781,1.57815,1.57805,1.57805,8000000.0
2009-10-13 04:11:00,1.57805,1.57815,1.578,1.5781,29000000.0
2009-10-13 04:12:00,1.5781,1.5781,1.578,1.578,7000000.0
2009-10-13 04:13:00,1.578,1.5781,1.578,1.57805,29600000.0
2009-10-13 04:14:00,1.57805,1.5781,1.5779,1.5779,17700000.0
2009-10-13 04:15:00,1.5779,1.57795,1.57785,1.5779,30700000.0
2009-10-13 04:16:00,1.5779,1.5779,1.57775,1.57775,16200000.0
2009-10-13 04:17:00,1.57775,1.57775,1.5774,1.5775,59400000.0
2009-10-13 04:18:00,1.5775,1.5775,1.5774,1.57745,23900000.0
2009-10-13 04:19:00,1.57745,1.5777,1.5774,1.57745,56500000.0
2009-10-13 04:20:00,1.57745,1.5776,1.57705,1.57705,52700000.0
2009-10-13 04:21:00,1.577,1.577,1.57665,1.57675,197300000.0
2009-10-13 04:22:00,1.57675,1.57675,1.57645,1.5765,162400000.0
2009-10-13 04:23:00,1.5765,1.5765,1.57645,1.57645,73600000.0
2009-10-13 04:24:00,1.57645,1.57655,1.57645,1.57655,49500000.0
2009-10-13 04:25:00,1.57655,1.5769,1.57655,1.57685,44400000.0
2009-10-13 04:26:00,1.57685,1.5769,1.5768,1.5769,22800000.0
2009-10-13 04:27:00,1.5769,1.5769,1.5767,1.57675,56500000.0
2009-10-13 04:28:00,1.57675,1.57675,1.5765,1.57655,57000000.0
2009-10-13 04:29:00,1.5764,1.57645,1.57625,1.57635,64200000.0
2009-10-13 04:30:00,1.57635,1.5766,1.57635,1.5766,38400000.0
2009-10-13 04:31:00,1.5766,1.5767,1.57645,1.57645,20000000.0
2009-10-13 04:32:00,1.57645,1.57645,1.57635,1.57635,55200000.0
2009-10-13 04:33:00,1.57635,1.5764,1.57635,1.5764,10000000.0
2009-10-13 04:34:00,1.5764,1.57655,1.5764,1.57655,16700000.0
2009-10-13 04:35:00,1.5766,1.57665,1.5765,1.57665,27700000.0
2009-10-13 04:36:00,1.5766,1.5767,1.5766,1.5767,23300000.0
2009-10-13 04:37:00,1.5767,1.5767,1.57665,1.57665,35500000.0
2009-10-13 04:38:00,1.57665,1.5767,1.5766,1.5766,19800000.0
2009-10-13 04:39:00,1.5767,1.5767,1.5766,1.57665,22800000.0
2009-10-13 04:40:00,1.57675,1.57675,1.57665,1.5767,71500000.0
2009-10-13 04:41:00,1.57665,1.57665,1.5766,1.57665,34700000.0
2009-10-13 04:42:00,1.57665,1.5768,1.57665,1.5767,18900000.0
2009-10-13 04:43:00,1.5767,1.57685,1.5767,1.57685,34300000.0
2009-10-13 04:44:00,1.5769,1.5769,1.57645,1.57655,74400000.0
2009-10-13 04:45:00,1.57655,1.5767,1.57655,1.5767,19200000.0
2009-10-13 04:46:00,1.5767,1.5767,1.5767,1.5767,14700000.0
2009-10-13 04:47:00,1.5767,1.57715,1.5767,1.57705,77400000.0
2009-10-13 04:48:00,1.577,1.5773,1.577,1.5771,129100000.0
2009-10-13 04:49:00,1.57715,1.57765,1.57715,1.57755,73300000.0
2009-10-13 04:50:00,1.57755,1.57805,1.57755,1.5779,110900000.0
2009-10-13 04:51:00,1.5779,1.578,1.57775,1.5778,130100000.0
2009-10-13 04:52:00,1.57785,1.57785,1.57755,1.57755,47300000.0
2009-10-13 04:53:00,1.5776,1.5777,1.57745,1.5776,107100000.0
2009-10-13 04:54:00,1.5776,1.5776,1.5776,1.5776,3000000.0
2009-10-13 04:55:00,1.57755,1.57755,1.5775,1.57755,11800000.0
2009-10-13 04:56:00,1.57755,1.57765,1.57755,1.57765,12900000.0
2009-10-13 04:57:00,1.57755,1.57765,1.57755,1.57765,16500000.0
2009-10-13 04:58:00,1.57755,1.5776,1.57755,1.5776,26100000.0
2009-10-13 04:59:00,1.57755,1.57765,1.57755,1.5776,38200000.0
2009-10-13 05:00:00,1.5776,1.5776,1.57745,1.57755,40900000.0
2009-10-13 05:01:00,1.5775,1.57755,1.5774,1.5775,60600000.0
2009-10-13 05:02:00,1.5775,1.57755,1.5775,1.5775,30200000.0
2009-10-13 05:03:00,1.5775,1.5775,1.57725,1.57725,167900000.0
2009-10-13 05:04:00,1.57725,1.57755,1.57725,1.57725,62700000.0
2009-10-13 05:05:00,1.57725,1.57725,1.57725,1.57725,6800000.0
2009-10-13 05:06:00,1.57725,1.57745,1.57725,1.57745,33200000.0
2009-10-13 05:07:00,1.57745,1.57745,1.57735,1.5774,18000000.0
2009-10-13 05:08:00,1.57745,1.5775,1.57745,1.5775,4500000.0
2009-10-13 05:09:00,1.57745,1.57745,1.57745,1.57745,8300000.0
2009-10-13 05:10:00,1.5774,1.5774,1.57735,1.57735,6000000.0
2009-10-13 05:11:00,1.57735,1.5775,1.5773,1.57745,19200000.0
2009-10-13 05:12:00,1.57745,1.5775,1.57745,1.5775,10900000.0
2009-10-13 05:13:00,1.5775,1.5775,1.57745,1.5775,15700000.0
2009-10-13 05:14:00,1.5775,1.57755,1.5774,1.5775,48700000.0
2009-10-13 05:15:00,1.5775,1.5776,1.5775,1.5775,46900000.0
2009-10-13 05:16:00,1.57745,1.57765,1.57725,1.57725,115000000.0
2009-10-13 05:17:00,1.57735,1.5775,1.57705,1.5775,125600000.0
2009-10-13 05:18:00,1.5775,1.57755,1.5775,1.57755,49800000.0
2009-10-13 05:19:00,1.5775,1.5775,1.5775,1.5775,22200000.0
2009-10-13 05:20:00,1.5775,1.5775,1.5775,1.5775,14300000.0
2009-10-13 05:21:00,1.5775,1.5775,1.5773,1.5773,33200000.0
2009-10-13 05:22:00,1.5773,1.5774,1.57725,1.5773,93200000.0
2009-10-13 05:23:00,1.5773,1.57745,1.57725,1.57735,53200000.0
2009-10-13 05:24:00,1.57735,1.57735,1.5772,1.57725,42000000.0
2009-10-13 05:25:00,1.57725,1.57735,1.57725,1.57735,12700000.0
2009-10-13 05:26:00,1.57735,1.5774,1.57725,1.57735,34300000.0
2009-10-13 05:27:00,1.57735,1.5774,1.57725,1.5773,26000000.0
2009-10-13 05:28:00,1.5773,1.57735,1.57725,1.5773,36200000.0
2009-10-13 05:29:00,1.57735,1.57735,1.5773,1.5773,30300000.0
2009-10-13 05:30:00,1.57719,1.57731,1.57718,1.57728,119700000.0
2009-10-13 05:31:00,1.5774,1.5774,1.5774,1.5774,2400000.0
2009-10-13 05:32:00,1.5774,1.5775,1.5774,1.5775,24800000.0
2009-10-13 05:33:00,1.5775,1.5776,1.5775,1.57755,26200000.0
2009-10-13 05:34:00,1.57755,1.57755,1.5775,1.5775,43300000.0
2009-10-13 05:35:00,1.5775,1.5775,1.57735,1.5774,75200000.0
2009-10-13 05:36:00,1.5774,1.5774,1.57725,1.57725,19500000.0
2009-10-13 05:37:00,1.57725,1.57725,1.57725,1.57725,7200000.0
2009-10-13 05:38:00,1.57725,1.57725,1.57725,1.57725,14800000.0
2009-10-13 05:39:00,1.57725,1.57725,1.57715,1.5772,42300000.0
2009-10-13 05:40:00,1.57725,1.57735,1.5772,1.57735,40600000.0
2009-10-13 05:41:00,1.57725,1.57735,1.57725,1.57725,22700000.0
2009-10-13 05:42:00,1.57725,1.57735,1.5772,1.5772,39300000.0
2009-10-13 05:43:00,1.5772,1.57725,1.5772,1.5772,16800000.0
2009-10-13 05:44:00,1.57725,1.57725,1.5772,1.5772,17000000.0
2009-10-13 05:45:00,1.5772,1.57725,1.577,1.5772,53800000.0
2009-10-13 05:46:00,1.5772,1.5772,1.5771,1.5772,37800000.0
2009-10-13 05:47:00,1.57725,1.5774,1.57725,1.5774,66800000.0
2009-10-13 05:48:00,1.57745,1.5775,1.57745,1.57745,6600000.0
2009-10-13 05:49:00,1.57745,1.57755,1.57745,1.5775,109900000.0
2009-10-13 05:50:00,1.57755,1.57755,1.5774,1.5775,60300000.0
2009-10-13 05:51:00,1.5775,1.57755,1.5774,1.5774,36000000.0
2009-10-13 05:52:00,1.57745,1.5776,1.5774,1.5775,56300000.0
2009-10-13 05:53:00,1.5775,1.57765,1.5775,1.57755,27500000.0
2009-10-13 05:54:00,1.5775,1.57765,1.5775,1.5776,27000000.0
2009-10-13 05:55:00,1.5777,1.5777,1.5776,1.5776,18600000.0
2009-10-13 05:56:00,1.5776,1.5778,1.5776,1.57775,54500000.0
2009-10-13 05:57:00,1.57775,1.5778,1.57775,1.5778,52700000.0
2009-10-13 05:58:00,1.5778,1.5778,1.5773,1.5773,56600000.0
2009-10-13 05:59:00,1.5774,1.57755,1.57715,1.57725,76100000.0
2009-10-13 06:00:00,1.57725,1.5773,1.57725,1.5773,26600000.0
2009-10-13 06:01:00,1.5773,1.5773,1.57725,1.5773,23700000.0
2009-10-13 06:02:00,1.5773,1.5775,1.5773,1.57735,32600000.0
2009-10-13 06:03:00,1.5773,1.5773,1.57715,1.57715,33000000.0
2009-10-13 06:04:00,1.57715,1.5772,1.57715,1.5772,13100000.0
2009-10-13 06:05:00,1.5772,1.57725,1.57715,1.57715,12800000.0
2009-10-13 06:06:00,1.57715,1.57715,1.57715,1.57715,1200000.0
2009-10-13 06:07:00,1.57715,1.57725,1.57715,1.5772,18700000.0
2009-10-13 06:08:00,1.5772,1.57755,1.5772,1.57755,32400000.0
2009-10-13 06:09:00,1.57755,1.5777,1.5773,1.5777,85700000.0
2009-10-13 06:10:00,1.5776,1.57775,1.5776,1.5776,37800000.0
2009-10-13 06:11:00,1.5776,1.5776,1.57755,1.5776,36100000.0
2009-10-13 06:12:00,1.5776,1.5776,1.57755,1.57755,17200000.0
2009-10-13 06:13:00,1.57755,1.5776,1.5775,1.5776,12100000.0
2009-10-13 06:14:00,1.5776,1.5777,1.5775,1.57765,55800000.0
2009-10-13 06:15:00,1.57765,1.57765,1.57755,1.5776,29400000.0
2009-10-13 06:16:00,1.5775,1.5775,1.5775,1.5775,18900000.0
2009-10-13 06:17:00,1.57755,1.57755,1.57755,1.57755,4200000.0
2009-10-13 06:18:00,1.57755,1.5776,1.5775,1.5776,18200000.0
2009-10-13 06:19:00,1.57765,1.5777,1.57755,1.5776,20600000.0
2009-10-13 06:20:00,1.57755,1.57755,1.57755,1.57755,5300000.0
2009-10-13 06:21:00,1.57755,1.5776,1.57755,1.57755,12200000.0
2009-10-13 06:22:00,1.57755,1.5778,1.57755,1.57775,164300000.0
2009-10-13 06:23:00,1.57775,1.5778,1.57775,1.5778,12900000.0
2009-10-13 06:24:00,1.5778,1.57805,1.5778,1.57795,34800000.0
2009-10-13 06:25:00,1.57795,1.57815,1.5779,1.5781,89200000.0
2009-10-13 06:26:00,1.57815,1.57815,1.578,1.57805,46300000.0
2009-10-13 06:27:00,1.57805,1.57835,1.578,1.5781,87600000.0
2009-10-13 06:28:00,1.57815,1.5782,1.5781,1.5781,11900000.0
2009-10-13 06:29:00,1.5781,1.5781,1.5781,1.5781,10000000.0
2009-10-13 06:30:00,1.5781,1.5781,1.57775,1.5778,39300000.0
2009-10-13 06:31:00,1.5779,1.57805,1.5779,1.57795,16000000.0
2009-10-13 06:32:00,1.57795,1.57795,1.57785,1.57795,17600000.0
2009-10-13 06:33:00,1.5779,1.578,1.57785,1.578,17200000.0
2009-10-13 06:34:00,1.578,1.578,1.57795,1.57795,4400000.0
2009-10-13 06:35:00,1.578,1.578,1.578,1.578,1000000.0
2009-10-13 06:36:00,1.57795,1.5781,1.57795,1.5781,28100000.0
2009-10-13 06:37:00,1.57815,1.5783,1.57815,1.5782,56600000.0
2009-10-13 06:38:00,1.57825,1.57825,1.5781,1.57825,44200000.0
2009-10-13 06:39:00,1.57825,1.57825,1.57805,1.5781,68800000.0
2009-10-13 06:40:00,1.5781,1.57835,1.5781,1.5782,51300000.0
2009-10-13 06:41:00,1.57815,1.5783,1.5781,1.5781,60900000.0
2009-10-13 06:42:00,1.5781,1.57815,1.57755,1.57755,94400000.0
2009-10-13 06:43:00,1.5775,1.5775,1.5775,1.5775,11800000.0
2009-10-13 06:44:00,1.5775,1.5775,1.5775,1.5775,6300000.0
2009-10-13 06:45:00,1.57755,1.57755,1.57745,1.57745,14000000.0
2009-10-13 06:46:00,1.57745,1.5775,1.57745,1.57745,14400000.0
2009-10-13 06:47:00,1.5775,1.5775,1.57745,1.5775,39600000.0
2009-10-13 06:48:00,1.57755,1.5777,1.57755,1.5776,40900000.0
2009-10-13 06:49:00,1.5776,1.5776,1.5775,1.57755,27100000.0
2009-10-13 06:50:00,1.57755,1.57755,1.57755,1.57755,2000000.0
2009-10-13 06:51:00,1.57755,1.57755,1.5775,1.57755,13400000.0
2009-10-13 06:52:00,1.57755,1.57755,1.5775,1.5775,15200000.0
2009-10-13 06:53:00,1.5775,1.5775,1.57745,1.57745,10600000.0
2009-10-13 06:54:00,1.57745,1.57755,1.57745,1.57755,9600000.0
2009-10-13 06:55:00,1.57755,1.57755,1.5775,1.5775,15400000.0
2009-10-13 06:56:00,1.5775,1.5776,1.5775,1.57755,8700000.0
2009-10-13 06:57:00,1.57755,1.57755,1.5775,1.57755,42100000.0
2009-10-13 06:58:00,1.5775,1.5777,1.5775,1.5777,12100000.0
2009-10-13 06:59:00,1.5777,1.5779,1.57765,1.5779,43200000.0
2009-10-13 07:00:00,1.57785,1.5779,1.57785,1.5779,11800000.0
2009-10-13 07:01:00,1.57795,1.57795,1.5779,1.5779,28500000.0
2009-10-13 07:02:00,1.5779,1.578,1.5779,1.578,37200000.0
2009-10-13 07:03:00,1.57795,1.57795,1.57795,1.57795,32400000.0
2009-10-13 07:04:00,1.578,1.578,1.5779,1.57795,77700000.0
2009-10-13 07:05:00,1.57795,1.578,1.57795,1.578,4000000.0
2009-10-13 07:06:00,1.578,1.578,1.57795,1.57795,2000000.0
2009-10-13 07:07:00,1.5779,1.5779,1.5779,1.5779,3200000.0
2009-10-13 07:08:00,1.5779,1.5779,1.5779,1.5779,5600000.0
2009-10-13 07:09:00,1.5779,1.5779,1.5778,1.5778,56200000.0
2009-10-13 07:10:00,1.5778,1.5778,1.5777,1.5777,14400000.0
2009-10-13 07:11:00,1.57775,1.57775,1.57775,1.57775,21700000.0
2009-10-13 07:12:00,1.57775,1.57775,1.57765,1.57765,44200000.0
2009-10-13 07:13:00,1.57765,1.5778,1.5776,1.5777,60300000.0
2009-10-13 07:14:00,1.5777,1.5779,1.5777,1.5779,25400000.0
2009-10-13 07:15:00,1.57795,1.57795,1.5778,1.57785,46800000.0
2009-10-13 07:16:00,1.5779,1.578,1.5779,1.57795,7000000.0
2009-10-13 07:17:00,1.57805,1.57835,1.57795,1.5783,75000000.0
2009-10-13 07:18:00,1.5782,1.57835,1.57815,1.5782,79300000.0
2009-10-13 07:19:00,1.5782,1.5783,1.57815,1.5782,63100000.0
2009-10-13 07:20:00,1.57815,1.57815,1.57805,1.57805,43600000.0
2009-10-13 07:21:00,1.57805,1.57815,1.57795,1.57815,49200000.0
2009-10-13 07:22:00,1.5781,1.5782,1.57795,1.5782,64900000.0
2009-10-13 07:23:00,1.57815,1.57815,1.57805,1.57815,66500000.0
2009-10-13 07:24:00,1.57815,1.57835,1.57815,1.5783,57800000.0
2009-10-13 07:25:00,1.57835,1.57835,1.5782,1.5783,83400000.0
2009-10-13 07:26:00,1.5783,1.5783,1.5781,1.5781,38500000.0
2009-10-13 07:27:00,1.5781,1.5784,1.5781,1.5784,111100000.0
2009-10-13 07:28:00,1.5784,1.5785,1.57835,1.57835,29100000.0
2009-10-13 07:29:00,1.57835,1.5785,1.57835,1.57845,23500000.0
2009-10-13 07:30:00,1.57845,1.57845,1.5783,1.57835,29700000.0
2009-10-13 07:31:00,1.57835,1.57835,1.5781,1.5781,100600000.0
2009-10-13 07:32:00,1.57825,1.57825,1.57805,1.57805,63700000.0
2009-10-13 07:33:00,1.57805,1.57815,1.57795,1.57805,43000000.0
2009-10-13 07:34:00,1.57805,1.5783,1.57795,1.5782,56800000.0
2009-10-13 07:35:00,1.5782,1.5783,1.5781,1.5782,49200000.0
2009-10-13 07:36:00,1.57815,1.5783,1.5781,1.57825,33100000.0
2009-10-13 07:37:00,1.57825,1.5783,1.5781,1.5781,108200000.0
2009-10-13 07:38:00,1.5781,1.57825,1.578,1.5782,221700000.0
2009-10-13 07:39:00,1.5782,1.5782,1.57805,1.57815,34100000.0
2009-10-13 07:40:00,1.57815,1.57815,1.57805,1.57815,22700000.0
2009-10-13 07:41:00,1.57815,1.57915,1.57815,1.5791,147300000.0
2009-10-13 07:42:00,1.5791,1.5793,1.57895,1.5792,127120000.0
2009-10-13 07:43:00,1.5792,1.5792,1.57895,1.57895,105100000.0
2009-10-13 07:44:00,1.57895,1.57925,1.57875,1.5791,122400000.0
2009-10-13 07:45:00,1.57915,1.57955,1.57915,1.57955,130100000.0
2009-10-13 07:46:00,1.57955,1.57965,1.5793,1.5795,81900000.0
2009-10-13 07:47:00,1.57955,1.57955,1.5792,1.5792,70300000.0
2009-10-13 07:48:00,1.5792,1.5793,1.57885,1.5793,97200000.0
2009-10-13 07:49:00,1.5793,1.57935,1.5789,1.57905,120100000.0
2009-10-13 07:50:00,1.57905,1.57905,1.57895,1.579,22000000.0
2009-10-13 07:51:00,1.579,1.5792,1.579,1.5791,49200000.0
2009-10-13 07:52:00,1.5791,1.5793,1.579,1.5792,47400000.0
2009-10-13 07:53:00,1.5792,1.5792,1.5791,1.5792,49000000.0
2009-10-13 07:54:00,1.57915,1.5793,1.5791,1.5791,83200000.0
2009-10-13 07:55:00,1.57925,1.57955,1.57915,1.5795,121200000.0
2009-10-13 07:56:00,1.5795,1.5795,1.5795,1.5795,12000000.0
2009-10-13 07:57:00,1.57945,1.57945,1.57925,1.5793,44500000.0
2009-10-13 07:58:00,1.5793,1.5793,1.57905,1.57915,51200000.0
2009-10-13 07:59:00,1.57915,1.5795,1.5791,1.57935,81400000.0
2009-10-13 08:00:00,1.57945,1.5795,1.57915,1.57925,104200000.0
2009-10-13 08:01:00,1.57925,1.5794,1.5791,1.57915,164200000.0
2009-10-13 08:02:00,1.5791,1.5794,1.5791,1.5794,84800000.0
2009-10-13 08:03:00,1.57935,1.5797,1.57935,1.5795,155700000.0
2009-10-13 08:04:00,1.57955,1.57965,1.57955,1.57965,72900000.0
2009-10-13 08:05:00,1.57965,1.57985,1.5792,1.57965,238500000.0
2009-10-13 08:06:00,1.57965,1.57965,1.57935,1.57935,49100000.0
2009-10-13 08:07:00,1.5793,1.57945,1.57895,1.579,75700000.0
2009-10-13 08:08:00,1.579,1.579,1.5788,1.5788,119400000.0
2009-10-13 08:09:00,1.5788,1.57885,1.5781,1.5783,192200000.0
2009-10-13 08:10:00,1.5783,1.57835,1.57825,1.57825,41300000.0
2009-10-13 08:11:00,1.57825,1.5787,1.57825,1.57865,140500000.0
2009-10-13 08:12:00,1.57865,1.57885,1.5786,1.5786,98400000.0
2009-10-13 08:13:00,1.5786,1.5786,1.5771,1.57715,191600000.0
2009-10-13 08:14:00,1.57715,1.5773,1.577,1.57705,307700000.0
2009-10-13 08:15:00,1.57705,1.57745,1.57705,1.5772,261900000.0
2009-10-13 08:16:00,1.5772,1.57745,1.5771,1.57745,232600000.0
2009-10-13 08:17:00,1.57745,1.57765,1.5773,1.57735,159300000.0
2009-10-13 08:18:00,1.57735,1.57735,1.57485,1.5749,491900000.0
2009-10-13 08:19:00,1.5749,1.57565,1.5749,1.5755,448900000.0
2009-10-13 08:20:00,1.5755,1.5758,1.5755,1.5757,342200000.0
2009-10-13 08:21:00,1.5757,1.57635,1.5755,1.5755,532100000.0
2009-10-13 08:22:00,1.57545,1.5758,1.5749,1.5753,430900000.0
2009-10-13 08:23:00,1.5753,1.57555,1.5751,1.57515,424200000.0
2009-10-13 08:24:00,1.57515,1.5754,1.57505,1.5751,180600000.0
2009-10-13 08:25:00,1.5751,1.57535,1.5751,1.57515,210400000.0
2009-10-13 08:26:00,1.5752,1.5758,1.5752,1.5757,358000000.0
2009-10-13 08:27:00,1.5757,1.5762,1.57565,1.5762,226900000.0
2009-10-13 08:28:00,1.5761,1.57635,1.5759,1.5761,291700000.0
2009-10-13 08:29:00,1.5761,1.57655,1.57605,1.57645,273900000.0
2009-10-13 08:30:00,1.57655,1.57655,1.57575,1.5759,491300000.0
2009-10-13 08:31:00,1.57585,1.5759,1.57535,1.5756,305500000.0
2009-10-13 08:32:00,1.5756,1.57575,1.5755,1.5757,163100000.0
2009-10-13 08:33:00,1.5757,1.5759,1.5748,1.575,212300000.0
2009-10-13 08:34:00,1.575,1.575,1.5747,1.5747,338600000.0
2009-10-13 08:35:00,1.5747,1.5747,1.5741,1.5744,437000000.0
2009-10-13 08:36:00,1.5743,1.5744,1.57395,1.57395,291800000.0
2009-10-13 08:37:00,1.57395,1.5746,1.5737,1.5743,294000000.0
2009-10-13 08:38:00,1.5743,1.5745,1.5741,1.5743,279100000.0
2009-10-13 08:39:00,1.5743,1.57435,1.5741,1.57415,197000000.0
2009-10-13 08:40:00,1.57415,1.5744,1.5741,1.5744,241300000.0
2009-10-13 08:41:00,1.5744,1.57505,1.57425,1.5749,237000000.0
2009-10-13 08:42:00,1.57485,1.57495,1.57465,1.5749,213200000.0
2009-10-13 08:43:00,1.57485,1.57485,1.574,1.574,136900000.0
2009-10-13 08:44:00,1.57405,1.57405,1.57365,1.5739,115100000.0
2009-10-13 08:45:00,1.5739,1.5743,1.5738,1.5742,212900000.0
2009-10-13 08:46:00,1.5742,1.57465,1.5742,1.5746,185800000.0
2009-10-13 08:47:00,1.57455,1.57475,1.5745,1.5746,102400000.0
2009-10-13 08:48:00,1.57465,1.57485,1.57465,1.5748,106300000.0
2009-10-13 08:49:00,1.5748,1.57505,1.57475,1.575,125200000.0
2009-10-13 08:50:00,1.57495,1.5755,1.5749,1.5753,273360000.0
2009-10-13 08:51:00,1.5753,1.57535,1.57525,1.57525,237400000.0
2009-10-13 08:52:00,1.5752,1.57565,1.5752,1.57565,117300000.0
2009-10-13 08:53:00,1.57565,1.5763,1.57555,1.57575,419400000.0
2009-10-13 08:54:00,1.57575,1.5761,1.5757,1.5758,166100000.0
2009-10-13 08:55:00,1.5758,1.5758,1.5755,1.5755,96100000.0
2009-10-13 08:56:00,1.5755,1.57575,1.57545,1.57575,167600000.0
2009-10-13 08:57:00,1.57575,1.5758,1.57575,1.5758,30700000.0
2009-10-13 08:58:00,1.5758,1.57595,1.57575,1.5758,130800000.0
2009-10-13 08:59:00,1.5758,1.5758,1.5755,1.5757,285800000.0
2009-10-13 09:00:00,1.57575,1.57675,1.5757,1.57645,480100000.0
2009-10-13 09:01:00,1.57645,1.5767,1.5761,1.5762,324900000.0
2009-10-13 09:02:00,1.5762,1.5767,1.5761,1.5766,401400000.0
2009-10-13 09:03:00,1.5766,1.57675,1.5765,1.57655,333400000.0
2009-10-13 09:04:00,1.57655,1.57655,1.5763,1.57635,345300000.0
2009-10-13 09:05:00,1.57635,1.57635,1.5756,1.5756,391000000.0
2009-10-13 09:06:00,1.5756,1.5757,1.5752,1.5753,445500000.0
2009-10-13 09:07:00,1.5753,1.57545,1.575,1.575,273600000.0
2009-10-13 09:08:00,1.575,1.57505,1.5748,1.57495,193500000.0
2009-10-13 09:09:00,1.57495,1.5753,1.57495,1.57525,228100000.0
2009-10-13 09:10:00,1.57525,1.57535,1.5752,1.5752,172600000.0
2009-10-13 09:11:00,1.5752,1.57525,1.575,1.57515,134500000.0
2009-10-13 09:12:00,1.57515,1.57515,1.5748,1.5749,188700000.0
2009-10-13 09:13:00,1.5749,1.5753,1.5749,1.57515,314100000.0
2009-10-13 09:14:00,1.57515,1.57515,1.57465,1.57475,175900000.0
2009-10-13 09:15:00,1.5748,1.57505,1.57475,1.57495,344200000.0
2009-10-13 09:16:00,1.57495,1.5753,1.57485,1.5753,188400000.0
2009-10-13 09:17:00,1.5753,1.5755,1.57495,1.57525,244800000.0
2009-10-13 09:18:00,1.57525,1.5758,1.57525,1.57575,240400000.0
2009-10-13 09:19:00,1.5757,1.57665,1.5757,1.57645,483300000.0
2009-10-13 09:20:00,1.57645,1.5767,1.57615,1.57615,324500000.0
2009-10-13 09:21:00,1.57615,1.57675,1.57615,1.57675,388100000.0
2009-10-13 09:22:00,1.57675,1.57865,1.57675,1.57865,617500000.0
2009-10-13 09:23:00,1.5786,1.57865,1.57795,1.5783,552300000.0
2009-10-13 09:24:00,1.5783,1.5783,1.5779,1.578,515400000.0
2009-10-13 09:25:00,1.578,1.578,1.57735,1.57735,306000000.0
2009-10-13 09:26:00,1.57735,1.57765,1.57715,1.5776,642800001.0
2009-10-13 09:27:00,1.5776,1.57765,1.57745,1.57745,253200000.0
2009-10-13 09:28:00,1.57745,1.5776,1.57745,1.5776,246000000.0
2009-10-13 09:29:00,1.5776,1.5776,1.57695,1.57735,536400000.0
2009-10-13 09:30:00,1.57735,1.57735,1.5769,1.57695,371700000.0
2009-10-13 09:31:00,1.57695,1.57765,1.5769,1.57755,348100000.0
2009-10-13 09:32:00,1.57755,1.57755,1.5773,1.5773,215400000.0
2009-10-13 09:33:00,1.5773,1.5775,1.5773,1.5775,211300000.0
2009-10-13 09:34:00,1.5775,1.57775,1.5774,1.57745,145300000.0
2009-10-13 09:35:00,1.5774,1.5774,1.57705,1.57735,359300000.0
2009-10-13 09:36:00,1.57735,1.5776,1.5771,1.5771,210100000.0
2009-10-13 09:37:00,1.5771,1.5771,1.57695,1.57695,231900000.0
2009-10-13 09:38:00,1.57695,1.5772,1.57695,1.57715,253800000.0
2009-10-13 09:39:00,1.57715,1.5775,1.57705,1.5774,302600000.0
2009-10-13 09:40:00,1.5774,1.5776,1.5773,1.57755,236100000.0
2009-10-13 09:41:00,1.57755,1.5779,1.57745,1.5779,396100000.0
2009-10-13 09:42:00,1.5779,1.5782,1.57755,1.57815,427600000.0
2009-10-13 09:43:00,1.57815,1.57825,1.5772,1.5774,374200000.0
2009-10-13 09:44:00,1.5774,1.57755,1.57715,1.57725,484000001.0
2009-10-13 09:45:00,1.57725,1.57745,1.57715,1.57745,212800000.0
2009-10-13 09:46:00,1.57745,1.57775,1.57745,1.5775,160600000.0
2009-10-13 09:47:00,1.5775,1.57765,1.57745,1.5775,142600000.0
2009-10-13 09:48:00,1.57755,1.57765,1.57745,1.57755,73900000.0
2009-10-13 09:49:00,1.57755,1.57755,1.5773,1.5773,183700000.0
2009-10-13 09:50:00,1.5773,1.57735,1.57665,1.5767,489800001.0
2009-10-13 09:51:00,1.57675,1.577,1.5766,1.5767,657400000.0
2009-10-13 09:52:00,1.5767,1.5768,1.57655,1.57655,436700002.0
2009-10-13 09:53:00,1.57655,1.57685,1.5763,1.5763,169000001.0
2009-10-13 09:54:00,1.5763,1.57645,1.5756,1.5756,304200000.0
2009-10-13 09:55:00,1.57555,1.57585,1.5755,1.5758,391700000.0
2009-10-13 09:56:00,1.5758,1.57615,1.5758,1.57605,323500000.0
2009-10-13 09:57:00,1.5761,1.5762,1.576,1.57605,256000000.0
2009-10-13 09:58:00,1.57605,1.5762,1.57585,1.57615,299000000.0
2009-10-13 09:59:00,1.57615,1.57645,1.5757,1.5758,480900000.0
2009-10-13 10:00:00,1.5758,1.5762,1.5758,1.57595,444100000.0
2009-10-13 10:01:00,1.57595,1.5761,1.5758,1.576,222500000.0
2009-10-13 10:02:00,1.576,1.5762,1.576,1.57615,271400000.0
2009-10-13 10:03:00,1.57615,1.5768,1.57615,1.5767,218000000.0
2009-10-13 10:04:00,1.57665,1.57715,1.57655,1.57715,305200000.0
2009-10-13 10:05:00,1.57715,1.5773,1.5768,1.57715,518200000.0
2009-10-13 10:06:00,1.57715,1.5775,1.57705,1.5775,523000000.0
2009-10-13 10:07:00,1.5775,1.5782,1.5775,1.5777,325700000.0
2009-10-13 10:08:00,1.57765,1.57775,1.57695,1.57695,620400000.0
2009-10-13 10:09:00,1.57695,1.5771,1.5762,1.5762,386800000.0
2009-10-13 10:10:00,1.5761,1.5761,1.57515,1.5757,404400000.0
2009-10-13 10:11:00,1.57575,1.57575,1.57445,1.57445,291200000.0
2009-10-13 10:12:00,1.57445,1.57465,1.57395,1.57445,525100000.0
2009-10-13 10:13:00,1.57445,1.57515,1.57445,1.5751,453400000.0
2009-10-13 10:14:00,1.5751,1.5752,1.57435,1.57505,344300000.0
2009-10-13 10:15:00,1.5751,1.57515,1.57475,1.57485,182700000.0
2009-10-13 10:16:00,1.57485,1.57495,1.5745,1.5745,109100000.0
2009-10-13 10:17:00,1.5745,1.57475,1.5738,1.57475,312000000.0
2009-10-13 10:18:00,1.57475,1.5753,1.5747,1.57485,275300000.0
2009-10-13 10:19:00,1.5749,1.57515,1.5748,1.57495,271000000.0
2009-10-13 10:20:00,1.5749,1.5753,1.5749,1.5752,380100000.0
2009-10-13 10:21:00,1.5752,1.5755,1.57485,1.57485,529200000.0
2009-10-13 10:22:00,1.57485,1.57545,1.57465,1.575,453600000.0
2009-10-13 10:23:00,1.57495,1.5758,1.57495,1.5753,575900000.0
2009-10-13 10:24:00,1.5753,1.5756,1.57485,1.5753,598400001.0
2009-10-13 10:25:00,1.5753,1.57545,1.5745,1.57545,357200000.0
2009-10-13 10:26:00,1.57545,1.57595,1.57515,1.57515,538800000.0
2009-10-13 10:27:00,1.5751,1.5756,1.5747,1.57555,319700000.0
2009-10-13 10:28:00,1.5756,1.5756,1.57505,1.5751,440600000.0
2009-10-13 10:29:00,1.57525,1.5759,1.5751,1.57515,266300000.0
2009-10-13 10:30:00,1.57525,1.57525,1.57185,1.5744,384300000.0
2009-10-13 10:31:00,1.57435,1.57435,1.57345,1.5741,312100000.0
2009-10-13 10:32:00,1.5742,1.57525,1.57415,1.57475,514550000.0
2009-10-13 10:33:00,1.57475,1.575,1.5742,1.5742,400200000.0
2009-10-13 10:34:00,1.574,1.5743,1.57355,1.5743,474600000.0
2009-10-13 10:35:00,1.5742,1.57445,1.57395,1.574,431300000.0
2009-10-13 10:36:00,1.57395,1.5741,1.5734,1.57345,355200000.0
2009-10-13 10:37:00,1.57345,1.5739,1.57335,1.57355,380340000.0
2009-10-13 10:38:00,1.5736,1.5738,1.5729,1.5729,472600000.0
2009-10-13 10:39:00,1.5729,1.5729,1.5716,1.57235,458300000.0
2009-10-13 10:40:00,1.5723,1.5727,1.5722,1.5723,361700000.0
2009-10-13 10:41:00,1.5723,1.5726,1.57205,1.5722,422500000.0
2009-10-13 10:42:00,1.5722,1.573,1.57215,1.573,589700000.0
2009-10-13 10:43:00,1.573,1.5734,1.57275,1.57335,289980000.0
2009-10-13 10:44:00,1.5733,1.5742,1.57325,1.5738,319890000.0
2009-10-13 10:45:00,1.57365,1.5737,1.57325,1.5734,267000000.0
2009-10-13 10:46:00,1.5733,1.5736,1.57315,1.5736,336200000.0
2009-10-13 10:47:00,1.5736,1.57405,1.5736,1.57375,349000000.0
2009-10-13 10:48:00,1.57375,1.5748,1.57375,1.5744,359400000.0
2009-10-13 10:49:00,1.5744,1.5751,1.5743,1.57435,283100000.0
2009-10-13 10:50:00,1.57435,1.5744,1.5735,1.5736,165400000.0
2009-10-13 10:51:00,1.5736,1.5742,1.5736,1.5741,321400000.0
2009-10-13 10:52:00,1.5741,1.57445,1.57375,1.5738,293500000.0
2009-10-13 10:53:00,1.5738,1.5738,1.57285,1.57325,296000000.0
2009-10-13 10:54:00,1.57325,1.57345,1.5722,1.57245,411000000.0
2009-10-13 10:55:00,1.57245,1.5725,1.5717,1.5718,363300000.0
2009-10-13 10:56:00,1.5717,1.5717,1.5708,1.5715,567100000.0
2009-10-13 10:57:00,1.57145,1.57185,1.57135,1.57175,414100001.0
2009-10-13 10:58:00,1.57175,1.57185,1.5714,1.5714,402600000.0
2009-10-13 10:59:00,1.5714,1.5727,1.5712,1.5719,602399999.0
2009-10-13 11:00:00,1.57195,1.57255,1.5715,1.57215,692300000.0
2009-10-13 11:01:00,1.5722,1.57255,1.57155,1.5723,491400000.0
2009-10-13 11:02:00,1.57225,1.5727,1.57215,1.57255,394500000.0
2009-10-13 11:03:00,1.5726,1.5733,1.5726,1.57285,489100000.0
2009-10-13 11:04:00,1.5728,1.57305,1.57215,1.57275,348900000.0
2009-10-13 11:05:00,1.5727,1.5732,1.57255,1.57315,575100000.0
2009-10-13 11:06:00,1.57315,1.5732,1.5727,1.57285,287100000.0
2009-10-13 11:07:00,1.57285,1.57295,1.57255,1.57275,300400000.0
2009-10-13 11:08:00,1.57275,1.5731,1.5727,1.573,229200000.0
2009-10-13 11:09:00,1.573,1.57315,1.5729,1.5731,217600000.0
2009-10-13 11:10:00,1.5731,1.57325,1.5728,1.5728,319000000.0
2009-10-13 11:11:00,1.57275,1.57285,1.5725,1.57275,399400000.0
2009-10-13 11:12:00,1.57275,1.57305,1.57265,1.57295,268300000.0
2009-10-13 11:13:00,1.57295,1.573,1.57275,1.57285,149100000.0
2009-10-13 11:14:00,1.5728,1.57285,1.5722,1.57225,236100000.0
2009-10-13 11:15:00,1.57225,1.57245,1.5721,1.5723,250200000.0
2009-10-13 11:16:00,1.5723,1.57325,1.57215,1.57255,317300000.0
2009-10-13 11:17:00,1.57255,1.57275,1.57205,1.5721,232800000.0
2009-10-13 11:18:00,1.5721,1.57285,1.5716,1.57245,304600000.0
2009-10-13 11:19:00,1.5724,1.57305,1.57225,1.57275,210800000.0
2009-10-13 11:20:00,1.57275,1.5733,1.57275,1.5733,225500000.0
2009-10-13 11:21:00,1.5733,1.5735,1.5731,1.57315,248500000.0
2009-10-13 11:22:00,1.57315,1.574,1.57285,1.57395,187100000.0
2009-10-13 11:23:00,1.5739,1.57515,1.5739,1.57465,575000000.0
2009-10-13 11:24:00,1.57465,1.5751,1.57465,1.57475,410800000.0
2009-10-13 11:25:00,1.57465,1.57565,1.57465,1.5749,263200000.0
2009-10-13 11:26:00,1.57485,1.5754,1.57485,1.575,270000000.0
2009-10-13 11:27:00,1.575,1.5754,1.5748,1.57525,408000000.0
2009-10-13 11:28:00,1.57525,1.57565,1.5751,1.5751,323000000.0
2009-10-13 11:29:00,1.5751,1.5753,1.575,1.57525,186700000.0
2009-10-13 11:30:00,1.57525,1.57535,1.57505,1.5751,167400000.0
2009-10-13 11:31:00,1.5751,1.57525,1.57505,1.57515,269200000.0
2009-10-13 11:32:00,1.5751,1.5762,1.5751,1.57575,261800000.0
2009-10-13 11:33:00,1.57575,1.5759,1.57565,1.5758,280000000.0
2009-10-13 11:34:00,1.5758,1.5759,1.57555,1.5756,216900000.0
2009-10-13 11:35:00,1.5756,1.5756,1.57515,1.57525,316600000.0
2009-10-13 11:36:00,1.5753,1.5754,1.5751,1.5751,331800000.0
2009-10-13 11:37:00,1.5751,1.5752,1.57485,1.575,266800000.0
2009-10-13 11:38:00,1.575,1.57595,1.5749,1.57575,250700000.0
2009-10-13 11:39:00,1.57575,1.5764,1.57575,1.57585,227300000.0
2009-10-13 11:40:00,1.57585,1.5764,1.57585,1.5764,284400000.0
2009-10-13 11:41:00,1.5764,1.57725,1.5763,1.57675,519100000.0
2009-10-13 11:42:00,1.57675,1.57695,1.57665,1.5768,352200000.0
2009-10-13 11:43:00,1.5769,1.5772,1.57675,1.5768,351100000.0
2009-10-13 11:44:00,1.5768,1.57755,1.57675,1.5775,420300000.0
2009-10-13 11:45:00,1.57765,1.5783,1.5775,1.57805,433400000.0
2009-10-13 11:46:00,1.57805,1.57805,1.57715,1.57725,276500000.0
2009-10-13 11:47:00,1.5773,1.5774,1.57665,1.57665,204500000.0
2009-10-13 11:48:00,1.57665,1.5768,1.57655,1.57665,192000000.0
2009-10-13 11:49:00,1.5766,1.57675,1.576,1.57605,147000000.0
2009-10-13 11:50:00,1.5762,1.57635,1.57595,1.57595,170300000.0
2009-10-13 11:51:00,1.576,1.57615,1.5758,1.5761,106600000.0
2009-10-13 11:52:00,1.57615,1.5764,1.5759,1.5764,204400000.0
2009-10-13 11:53:00,1.5764,1.5765,1.5763,1.5763,114700000.0
2009-10-13 11:54:00,1.5763,1.5763,1.57585,1.57585,181600000.0
2009-10-13 11:55:00,1.57585,1.5761,1.5757,1.57605,149200000.0
2009-10-13 11:56:00,1.57605,1.5762,1.5759,1.576,133900000.0
2009-10-13 11:57:00,1.576,1.5765,1.57595,1.5765,181000000.0
2009-10-13 11:58:00,1.5765,1.5765,1.57625,1.57625,230000000.0
2009-10-13 11:59:00,1.5763,1.5771,1.5763,1.57655,317500000.0
2009-10-13 12:00:00,1.57655,1.57655,1.57585,1.57615,274000000.0
2009-10-13 12:01:00,1.5762,1.57665,1.5762,1.5765,420600000.0
2009-10-13 12:02:00,1.57655,1.5769,1.5765,1.57675,294100000.0
2009-10-13 12:03:00,1.5767,1.5768,1.57665,1.57665,263000000.0
2009-10-13 12:04:00,1.5767,1.5767,1.5764,1.5766,113800000.0
2009-10-13 12:05:00,1.5766,1.57755,1.5766,1.57755,306660000.0
2009-10-13 12:06:00,1.57755,1.5776,1.57735,1.5776,194400001.0
2009-10-13 12:07:00,1.5776,1.57795,1.5774,1.57755,308800002.0
2009-10-13 12:08:00,1.57755,1.5778,1.5775,1.57775,358600000.0
2009-10-13 12:09:00,1.57785,1.5782,1.57765,1.57815,404200000.0
2009-10-13 12:10:00,1.5781,1.57885,1.5781,1.57875,839199999.0
2009-10-13 12:11:00,1.57875,1.57915,1.5782,1.5782,594999997.0
2009-10-13 12:12:00,1.5782,1.5784,1.5781,1.5784,335700000.0
2009-10-13 12:13:00,1.5784,1.5784,1.57825,1.5783,213300000.0
2009-10-13 12:14:00,1.5783,1.57835,1.578,1.578,334200000.0
2009-10-13 12:15:00,1.578,1.57825,1.5779,1.5782,246700000.0
2009-10-13 12:16:00,1.5782,1.5789,1.5782,1.57885,334300000.0
2009-10-13 12:17:00,1.57885,1.58025,1.5788,1.58005,544000000.0
2009-10-13 12:18:00,1.58015,1.5802,1.579,1.57905,454900001.0
2009-10-13 12:19:00,1.579,1.5791,1.57875,1.57885,410700000.0
2009-10-13 12:20:00,1.57885,1.5793,1.5788,1.5792,418799999.0
2009-10-13 12:21:00,1.5792,1.5794,1.57905,1.5794,587500000.0
2009-10-13 12:22:00,1.57945,1.57975,1.57935,1.57945,386400000.0
2009-10-13 12:23:00,1.5794,1.57955,1.57905,1.57915,187900000.0
2009-10-13 12:24:00,1.57915,1.5792,1.57865,1.5787,368500000.0
2009-10-13 12:25:00,1.57875,1.57885,1.5786,1.5786,282700000.0
2009-10-13 12:26:00,1.5786,1.5786,1.5783,1.57845,337500000.0
2009-10-13 12:27:00,1.5785,1.57855,1.5784,1.57845,182600000.0
2009-10-13 12:28:00,1.5785,1.5785,1.57815,1.57815,217200000.0
2009-10-13 12:29:00,1.57815,1.5786,1.5781,1.5784,305500000.0
2009-10-13 12:30:00,1.57855,1.57925,1.57825,1.57875,329400000.0
2009-10-13 12:31:00,1.57875,1.58085,1.57865,1.58085,293700000.0
2009-10-13 12:32:00,1.5809,1.5813,1.58025,1.58035,472800000.0
2009-10-13 12:33:00,1.5803,1.5803,1.57955,1.5799,312000000.0
2009-10-13 12:34:00,1.57995,1.57995,1.57945,1.5798,240700000.0
2009-10-13 12:35:00,1.5797,1.57975,1.579,1.57965,348800000.0
2009-10-13 12:36:00,1.57965,1.57965,1.57925,1.57945,204100000.0
2009-10-13 12:37:00,1.5795,1.5795,1.5792,1.57925,216900000.0
2009-10-13 12:38:00,1.5793,1.5795,1.57915,1.57935,188200000.0
2009-10-13 12:39:00,1.5794,1.5796,1.5792,1.5794,277500000.0
2009-10-13 12:40:00,1.57925,1.57975,1.57925,1.57965,168800000.0
2009-10-13 12:41:00,1.57965,1.58035,1.57955,1.58015,332800000.0
2009-10-13 12:42:00,1.58015,1.58035,1.5799,1.58,299800000.0
2009-10-13 12:43:00,1.58,1.58,1.5795,1.5796,252600000.0
2009-10-13 12:44:00,1.5796,1.58005,1.5795,1.57985,267700000.0
2009-10-13 12:45:00,1.57985,1.5805,1.5798,1.5805,190400000.0
2009-10-13 12:46:00,1.5804,1.58125,1.5804,1.5812,219000000.0
2009-10-13 12:47:00,1.5812,1.5816,1.5809,1.58105,210600000.0
2009-10-13 12:48:00,1.58115,1.5813,1.5803,1.5808,356400000.0
2009-10-13 12:49:00,1.5808,1.5809,1.58055,1.58075,196700000.0
2009-10-13 12:50:00,1.58075,1.58075,1.5801,1.5802,503100000.0
2009-10-13 12:51:00,1.5802,1.5804,1.58015,1.5802,223600000.0
2009-10-13 12:52:00,1.5802,1.58025,1.58005,1.58025,154300000.0
2009-10-13 12:53:00,1.58025,1.58045,1.58005,1.58005,93500000.0
2009-10-13 12:54:00,1.5801,1.58025,1.5799,1.58,98100000.0
2009-10-13 12:55:00,1.58,1.58005,1.5799,1.57995,148100000.0
2009-10-13 12:56:00,1.58,1.5801,1.5799,1.57995,141200000.0
2009-10-13 12:57:00,1.57995,1.5802,1.57985,1.57995,332000000.0
2009-10-13 12:58:00,1.5799,1.5805,1.5799,1.5804,173100000.0
2009-10-13 12:59:00,1.5804,1.5807,1.58025,1.58065,342499999.0
2009-10-13 13:00:00,1.5806,1.5807,1.58035,1.5805,593900000.0
2009-10-13 13:01:00,1.58045,1.5812,1.5804,1.58105,642199997.0
2009-10-13 13:02:00,1.58105,1.58195,1.581,1.5816,483600000.0
2009-10-13 13:03:00,1.5815,1.58155,1.57995,1.57995,503499999.0
2009-10-13 13:04:00,1.57985,1.5807,1.5798,1.5803,448900000.0
2009-10-13 13:05:00,1.58035,1.58185,1.58025,1.58185,512600000.0
2009-10-13 13:06:00,1.58195,1.582,1.58115,1.58115,499900000.0
2009-10-13 13:07:00,1.58115,1.5818,1.58115,1.5814,605300000.0
2009-10-13 13:08:00,1.5814,1.58145,1.58115,1.5813,581700000.0
2009-10-13 13:09:00,1.5813,1.5813,1.58015,1.58035,425400000.0
2009-10-13 13:10:00,1.5804,1.58115,1.5804,1.58105,335800000.0
2009-10-13 13:11:00,1.58105,1.58165,1.5809,1.5814,530200000.0
2009-10-13 13:12:00,1.5815,1.58185,1.5815,1.58185,380000000.0
2009-10-13 13:13:00,1.5819,1.5821,1.5816,1.58165,346400000.0
2009-10-13 13:14:00,1.58165,1.58185,1.58145,1.58165,573400000.0
2009-10-13 13:15:00,1.58165,1.58245,1.5814,1.5824,640100001.0
2009-10-13 13:16:00,1.5824,1.58285,1.58195,1.5825,483100000.0
2009-10-13 13:17:00,1.5825,1.58255,1.5813,1.5813,330900000.0
2009-10-13 13:18:00,1.5813,1.58135,1.5807,1.581,506600000.0
2009-10-13 13:19:00,1.581,1.5812,1.581,1.5812,398300000.0
2009-10-13 13:20:00,1.5812,1.58145,1.58115,1.58135,191800000.0
2009-10-13 13:21:00,1.58135,1.58165,1.5812,1.5812,276500000.0
2009-10-13 13:22:00,1.5812,1.58155,1.5811,1.5811,392600000.0
2009-10-13 13:23:00,1.5811,1.5813,1.5809,1.5811,318600000.0
2009-10-13 13:24:00,1.581,1.5811,1.58055,1.5807,553100000.0
2009-10-13 13:25:00,1.5807,1.58075,1.57955,1.5796,476800000.0
2009-10-13 13:26:00,1.5796,1.58,1.57955,1.58,239700000.0
2009-10-13 13:27:00,1.58,1.58005,1.57925,1.57925,280400000.0
2009-10-13 13:28:00,1.5792,1.57995,1.5792,1.5797,344200000.0
2009-10-13 13:29:00,1.5797,1.5801,1.57965,1.5798,274500000.0
2009-10-13 13:30:00,1.5799,1.5799,1.57935,1.5794,312400000.0
2009-10-13 13:31:00,1.5794,1.57965,1.5794,1.5794,311600000.0
2009-10-13 13:32:00,1.5794,1.5795,1.5793,1.5794,264300000.0
2009-10-13 13:33:00,1.5794,1.57965,1.57935,1.5796,253200000.0
2009-10-13 13:34:00,1.5796,1.58025,1.5796,1.58025,360200000.0
2009-10-13 13:35:00,1.5803,1.5808,1.5802,1.58045,292400000.0
2009-10-13 13:36:00,1.58045,1.5806,1.57995,1.58,448099999.0
2009-10-13 13:37:00,1.58,1.58075,1.57995,1.58065,397400000.0
2009-10-13 13:38:00,1.5806,1.58085,1.58055,1.5807,378500000.0
2009-10-13 13:39:00,1.5807,1.58075,1.5803,1.5806,265300000.0
2009-10-13 13:40:00,1.5806,1.58065,1.5802,1.5802,176800000.0
2009-10-13 13:41:00,1.5802,1.58025,1.5801,1.58025,105500000.0
2009-10-13 13:42:00,1.5804,1.58065,1.5804,1.58045,144000000.0
2009-10-13 13:43:00,1.58035,1.5804,1.5802,1.58025,294800000.0
2009-10-13 13:44:00,1.5803,1.58035,1.58015,1.58035,250700000.0
2009-10-13 13:45:00,1.58035,1.58095,1.58035,1.5808,403000000.0
2009-10-13 13:46:00,1.5808,1.58085,1.58045,1.58055,291600000.0
2009-10-13 13:47:00,1.5806,1.58085,1.5805,1.5808,185800000.0
2009-10-13 13:48:00,1.5808,1.58095,1.58045,1.5808,191200000.0
2009-10-13 13:49:00,1.5808,1.58155,1.58065,1.58145,448100000.0
2009-10-13 13:50:00,1.5815,1.58185,1.58135,1.5817,336600000.0
2009-10-13 13:51:00,1.5817,1.582,1.58165,1.5817,342700000.0
2009-10-13 13:52:00,1.58165,1.58175,1.5814,1.5817,273400000.0
2009-10-13 13:53:00,1.5817,1.5817,1.58145,1.5816,259400000.0
2009-10-13 13:54:00,1.5816,1.58185,1.58125,1.58145,573900000.0
2009-10-13 13:55:00,1.58145,1.58145,1.5811,1.5812,295200000.0
2009-10-13 13:56:00,1.5812,1.5812,1.58085,1.5809,266900002.0
2009-10-13 13:57:00,1.5809,1.58095,1.58,1.5801,337500000.0
2009-10-13 13:58:00,1.5801,1.5805,1.5801,1.5802,336200000.0
2009-10-13 13:59:00,1.58025,1.5803,1.57955,1.57955,305200000.0
2009-10-13 14:00:00,1.57955,1.57985,1.57955,1.57965,287900000.0
2009-10-13 14:01:00,1.57965,1.5801,1.57965,1.57995,209500000.0
2009-10-13 14:02:00,1.57995,1.5802,1.57995,1.58015,86200000.0
2009-10-13 14:03:00,1.5801,1.58015,1.5797,1.5797,223200000.0
2009-10-13 14:04:00,1.5797,1.5802,1.5797,1.57975,328300000.0
2009-10-13 14:05:00,1.57975,1.58015,1.57975,1.5801,207600000.0
2009-10-13 14:06:00,1.5801,1.5801,1.57975,1.57985,351400000.0
2009-10-13 14:07:00,1.57985,1.57995,1.5798,1.57985,176100000.0
2009-10-13 14:08:00,1.5799,1.57995,1.57955,1.5796,519500001.0
2009-10-13 14:09:00,1.57955,1.57975,1.57935,1.57975,625799999.0
2009-10-13 14:10:00,1.57975,1.57985,1.5795,1.5795,289900000.0
2009-10-13 14:11:00,1.5794,1.5803,1.5794,1.5802,485200000.0
2009-10-13 14:12:00,1.5802,1.58025,1.57965,1.57965,200000000.0
2009-10-13 14:13:00,1.5797,1.5798,1.5794,1.5796,368200000.0
2009-10-13 14:14:00,1.5796,1.57965,1.5791,1.57945,542400000.0
2009-10-13 14:15:00,1.57955,1.5798,1.57935,1.57935,173400000.0
2009-10-13 14:16:00,1.5794,1.57955,1.5792,1.57955,356100000.0
2009-10-13 14:17:00,1.5796,1.57965,1.57915,1.57935,498399998.0
2009-10-13 14:18:00,1.57935,1.57935,1.5785,1.57875,497200000.0
2009-10-13 14:19:00,1.57875,1.57885,1.5785,1.5788,544800000.0
2009-10-13 14:20:00,1.57885,1.579,1.5785,1.5786,422700000.0
2009-10-13 14:21:00,1.5787,1.57935,1.5787,1.5793,228500000.0
2009-10-13 14:22:00,1.5793,1.57955,1.57925,1.57955,424800000.0
2009-10-13 14:23:00,1.5796,1.5798,1.5794,1.57965,205200000.0
2009-10-13 14:24:00,1.57965,1.57975,1.5795,1.57975,222000000.0
2009-10-13 14:25:00,1.57965,1.5799,1.5795,1.5795,305300000.0
2009-10-13 14:26:00,1.5795,1.57965,1.57945,1.57945,293000000.0
2009-10-13 14:27:00,1.57945,1.5796,1.57935,1.5795,336700000.0
2009-10-13 14:28:00,1.5795,1.5795,1.579,1.5793,477400000.0
2009-10-13 14:29:00,1.5793,1.5797,1.5793,1.57955,204100000.0
2009-10-13 14:30:00,1.57955,1.57995,1.57945,1.5799,211500000.0
2009-10-13 14:31:00,1.57985,1.57995,1.5795,1.57975,270600000.0
2009-10-13 14:32:00,1.57975,1.57985,1.5795,1.57975,257600000.0
2009-10-13 14:33:00,1.57975,1.5799,1.5795,1.5798,223300000.0
2009-10-13 14:34:00,1.5798,1.5803,1.5797,1.58005,210900000.0
2009-10-13 14:35:00,1.58005,1.58005,1.57975,1.5799,290700000.0
2009-10-13 14:36:00,1.5799,1.58025,1.57975,1.5798,477300000.0
2009-10-13 14:37:00,1.5798,1.5799,1.5797,1.57975,387100000.0
2009-10-13 14:38:00,1.57975,1.58005,1.57975,1.57995,224200000.0
2009-10-13 14:39:00,1.57995,1.5801,1.5799,1.58,271500000.0
2009-10-13 14:40:00,1.58,1.58,1.5797,1.5798,347500000.0
2009-10-13 14:41:00,1.5798,1.57995,1.5798,1.5799,174700000.0
2009-10-13 14:42:00,1.5799,1.57995,1.5799,1.5799,240000000.0
2009-10-13 14:43:00,1.57995,1.5804,1.5799,1.5804,409699999.0
2009-10-13 14:44:00,1.5804,1.5804,1.5802,1.5803,188700000.0
2009-10-13 14:45:00,1.5803,1.5807,1.5803,1.5807,424000000.0
2009-10-13 14:46:00,1.5807,1.58145,1.5807,1.58135,428300000.0
2009-10-13 14:47:00,1.5813,1.5814,1.58105,1.58115,303200000.0
2009-10-13 14:48:00,1.58115,1.58115,1.58075,1.58075,151500000.0
2009-10-13 14:49:00,1.5808,1.58105,1.58075,1.5809,305100000.0
2009-10-13 14:50:00,1.5809,1.58125,1.58085,1.58125,148400000.0
2009-10-13 14:51:00,1.58125,1.58155,1.58105,1.58135,235800000.0
2009-10-13 14:52:00,1.58135,1.5814,1.58105,1.58125,313999999.0
2009-10-13 14:53:00,1.58125,1.58125,1.5808,1.58085,234000000.0
2009-10-13 14:54:00,1.58075,1.581,1.58045,1.58075,373900001.0
2009-10-13 14:55:00,1.58075,1.5808,1.5802,1.5802,437800000.0
2009-10-13 14:56:00,1.5802,1.5802,1.57955,1.57955,578999999.0
2009-10-13 14:57:00,1.57955,1.5796,1.57905,1.5796,531500000.0
2009-10-13 14:58:00,1.5796,1.5796,1.5792,1.5793,339900000.0
2009-10-13 14:59:00,1.5793,1.5794,1.57875,1.579,576270000.0
2009-10-13 15:00:00,1.5791,1.5792,1.57755,1.5786,551400000.0
2009-10-13 15:01:00,1.5786,1.5794,1.57845,1.57935,680300002.0
2009-10-13 15:02:00,1.57935,1.57945,1.57885,1.57885,562600000.0
2009-10-13 15:03:00,1.57885,1.58025,1.57885,1.5801,559999998.0
2009-10-13 15:04:00,1.58015,1.5805,1.5799,1.58005,478500000.0
2009-10-13 15:05:00,1.58005,1.5803,1.5799,1.5803,389800001.0
2009-10-13 15:06:00,1.5803,1.5813,1.58025,1.5813,434900000.0
2009-10-13 15:07:00,1.58145,1.58215,1.58145,1.58165,528099999.0
2009-10-13 15:08:00,1.58155,1.5836,1.58155,1.5835,775400003.0
2009-10-13 15:09:00,1.58355,1.58435,1.58285,1.58285,439600000.0
2009-10-13 15:10:00,1.58285,1.5829,1.5822,1.5822,267530000.0
2009-10-13 15:11:00,1.5822,1.58225,1.58155,1.5818,346700000.0
2009-10-13 15:12:00,1.5818,1.5825,1.58175,1.5822,228900000.0
2009-10-13 15:13:00,1.5822,1.58245,1.582,1.5824,293400000.0
2009-10-13 15:14:00,1.5824,1.58325,1.5823,1.58325,430600000.0
2009-10-13 15:15:00,1.5832,1.58405,1.5827,1.5839,483500000.0
2009-10-13 15:16:00,1.5839,1.584,1.58305,1.58325,424000000.0
2009-10-13 15:17:00,1.58325,1.58415,1.58325,1.584,267400001.0
2009-10-13 15:18:00,1.584,1.5842,1.58375,1.58405,363600000.0
2009-10-13 15:19:00,1.58405,1.58405,1.58355,1.58375,312800000.0
2009-10-13 15:20:00,1.58375,1.5838,1.58355,1.5836,272400000.0
2009-10-13 15:21:00,1.5836,1.58365,1.5828,1.5828,234900000.0
2009-10-13 15:22:00,1.5828,1.58285,1.5826,1.58275,338000000.0
2009-10-13 15:23:00,1.5827,1.5829,1.58255,1.58285,388100000.0
2009-10-13 15:24:00,1.5829,1.58345,1.58275,1.5832,230400000.0
2009-10-13 15:25:00,1.58325,1.5834,1.58315,1.58335,213600000.0
2009-10-13 15:26:00,1.5833,1.5834,1.5824,1.58255,236000000.0
2009-10-13 15:27:00,1.5825,1.5828,1.5825,1.5826,215800000.0
2009-10-13 15:28:00,1.5826,1.5826,1.58205,1.58245,356799998.0
2009-10-13 15:29:00,1.58245,1.58255,1.58235,1.58235,279100000.0
2009-10-13 15:30:00,1.5824,1.58245,1.58165,1.5821,341099998.0
2009-10-13 15:31:00,1.5821,1.58235,1.5819,1.5821,380200000.0
2009-10-13 15:32:00,1.5821,1.5825,1.58205,1.5825,316500000.0
2009-10-13 15:33:00,1.5826,1.5829,1.58255,1.5828,332600000.0
2009-10-13 15:34:00,1.58275,1.583,1.5825,1.58295,221300000.0
2009-10-13 15:35:00,1.58295,1.5832,1.5828,1.5831,325200000.0
2009-10-13 15:36:00,1.5831,1.584,1.5831,1.58355,437900000.0
2009-10-13 15:37:00,1.58355,1.5837,1.5832,1.5832,271700000.0
2009-10-13 15:38:00,1.5832,1.58365,1.583,1.58365,313700000.0
2009-10-13 15:39:00,1.5837,1.58485,1.5837,1.58455,527500000.0
2009-10-13 15:40:00,1.58455,1.5848,1.58445,1.58455,716400000.0
2009-10-13 15:41:00,1.58455,1.58455,1.5838,1.58395,371100000.0
2009-10-13 15:42:00,1.58395,1.58395,1.58335,1.5836,486600000.0
2009-10-13 15:43:00,1.5836,1.5837,1.5829,1.58345,621800000.0
2009-10-13 15:44:00,1.58345,1.5835,1.58295,1.58305,219900000.0
2009-10-13 15:45:00,1.5831,1.5837,1.5831,1.5833,215400000.0
2009-10-13 15:46:00,1.5833,1.58335,1.58255,1.58285,304600000.0
2009-10-13 15:47:00,1.58285,1.58365,1.58275,1.58365,281000000.0
2009-10-13 15:48:00,1.5837,1.5837,1.5832,1.58355,293800000.0
2009-10-13 15:49:00,1.5836,1.58415,1.58355,1.5841,334300000.0
2009-10-13 15:50:00,1.5841,1.5844,1.5838,1.5843,490000000.0
2009-10-13 15:51:00,1.5843,1.5846,1.584,1.58445,550400001.0
2009-10-13 15:52:00,1.58445,1.58515,1.5843,1.58475,467300000.0
2009-10-13 15:53:00,1.58475,1.58475,1.5841,1.58465,453200000.0
2009-10-13 15:54:00,1.5846,1.5848,1.5837,1.5837,441500000.0
2009-10-13 15:55:00,1.5837,1.5839,1.58295,1.58315,358100000.0
2009-10-13 15:56:00,1.5832,1.58345,1.58305,1.58305,366600000.0
2009-10-13 15:57:00,1.58305,1.58305,1.5823,1.5828,532300000.0
2009-10-13 15:58:00,1.58285,1.5832,1.5825,1.5825,386300000.0
2009-10-13 15:59:00,1.5825,1.583,1.58245,1.58295,594099999.0
2009-10-13 16:00:00,1.583,1.58315,1.5826,1.5826,439899999.0
2009-10-13 16:01:00,1.58265,1.58265,1.58165,1.58185,436099999.0
2009-10-13 16:02:00,1.5818,1.5821,1.58165,1.58175,496400000.0
2009-10-13 16:03:00,1.58175,1.58185,1.5813,1.5815,787900001.0
2009-10-13 16:04:00,1.5815,1.58215,1.5815,1.58175,430100000.0
2009-10-13 16:05:00,1.58175,1.58195,1.58135,1.58195,510000000.0
2009-10-13 16:06:00,1.58195,1.58215,1.58175,1.582,267700000.0
2009-10-13 16:07:00,1.582,1.58215,1.5815,1.58215,333900000.0
2009-10-13 16:08:00,1.58215,1.5824,1.58175,1.582,297500000.0
2009-10-13 16:09:00,1.582,1.58235,1.582,1.5822,291000000.0
2009-10-13 16:10:00,1.58215,1.58215,1.58155,1.582,436800000.0
2009-10-13 16:11:00,1.582,1.582,1.5816,1.5818,511300000.0
2009-10-13 16:12:00,1.58195,1.5825,1.58195,1.58225,373300000.0
2009-10-13 16:13:00,1.5823,1.5827,1.58225,1.58265,624400000.0
2009-10-13 16:14:00,1.58265,1.5827,1.58215,1.58225,528299999.0
2009-10-13 16:15:00,1.58225,1.58225,1.5817,1.58195,422100000.0
2009-10-13 16:16:00,1.5819,1.5819,1.5815,1.58155,437000000.0
2009-10-13 16:17:00,1.58155,1.5817,1.58125,1.5817,411400000.0
2009-10-13 16:18:00,1.58165,1.58165,1.58105,1.58105,680599998.0
2009-10-13 16:19:00,1.5811,1.5813,1.5807,1.58095,625200002.0
2009-10-13 16:20:00,1.581,1.5815,1.5808,1.58115,637599999.0
2009-10-13 16:21:00,1.58115,1.5819,1.58115,1.5819,415500000.0
2009-10-13 16:22:00,1.5818,1.5819,1.58145,1.5817,504900001.0
2009-10-13 16:23:00,1.5817,1.5817,1.5807,1.58105,447500000.0
2009-10-13 16:24:00,1.58105,1.58105,1.5806,1.58065,351300000.0
2009-10-13 16:25:00,1.5806,1.58145,1.58055,1.5812,360800001.0
2009-10-13 16:26:00,1.5811,1.58165,1.58105,1.5814,416900000.0
2009-10-13 16:27:00,1.5814,1.58155,1.58125,1.58155,294000000.0
2009-10-13 16:28:00,1.58155,1.58165,1.5813,1.5813,287700000.0
2009-10-13 16:29:00,1.5813,1.58145,1.5811,1.58125,457300000.0
2009-10-13 16:30:00,1.58125,1.58165,1.58115,1.5814,480200000.0
2009-10-13 16:31:00,1.5814,1.5814,1.5811,1.5813,290200000.0
2009-10-13 16:32:00,1.5813,1.5815,1.58115,1.5815,466700000.0
2009-10-13 16:33:00,1.5815,1.5817,1.5813,1.5817,348100000.0
2009-10-13 16:34:00,1.5817,1.5817,1.5812,1.5813,477500000.0
2009-10-13 16:35:00,1.5813,1.5816,1.58125,1.58135,495600000.0
2009-10-13 16:36:00,1.58135,1.58155,1.5812,1.5813,429800000.0
2009-10-13 16:37:00,1.5813,1.5816,1.5813,1.5815,326300000.0
2009-10-13 16:38:00,1.5815,1.5823,1.58145,1.5817,495100000.0
2009-10-13 16:39:00,1.5817,1.58225,1.58165,1.58205,382600000.0
2009-10-13 16:40:00,1.58195,1.5822,1.5818,1.5822,366800000.0
2009-10-13 16:41:00,1.5822,1.5824,1.58155,1.58155,358900000.0
2009-10-13 16:42:00,1.5816,1.582,1.5815,1.5819,426800000.0
2009-10-13 16:43:00,1.5819,1.58205,1.5817,1.582,620700000.0
2009-10-13 16:44:00,1.582,1.5821,1.5818,1.582,594900000.0
2009-10-13 16:45:00,1.582,1.5821,1.58195,1.582,339300000.0
2009-10-13 16:46:00,1.582,1.582,1.58165,1.58175,390700000.0
2009-10-13 16:47:00,1.5818,1.58195,1.5817,1.5818,209700000.0
2009-10-13 16:48:00,1.5818,1.5818,1.5815,1.5815,235600000.0
2009-10-13 16:49:00,1.5815,1.582,1.5812,1.5819,536500000.0
2009-10-13 16:50:00,1.58185,1.58265,1.5818,1.58265,306300000.0
2009-10-13 16:51:00,1.58265,1.5829,1.58245,1.5827,266000000.0
2009-10-13 16:52:00,1.5827,1.5833,1.5827,1.58315,337400000.0
2009-10-13 16:53:00,1.58315,1.58355,1.5831,1.5835,666300000.0
2009-10-13 16:54:00,1.58355,1.58365,1.5832,1.5834,458900000.0
2009-10-13 16:55:00,1.5834,1.5839,1.58335,1.58385,258100000.0
2009-10-13 16:56:00,1.58385,1.5843,1.5838,1.5841,510400000.0
2009-10-13 16:57:00,1.5841,1.58415,1.5839,1.584,192900000.0
2009-10-13 16:58:00,1.584,1.5846,1.5839,1.58425,646100000.0
2009-10-13 16:59:00,1.58435,1.5851,1.5842,1.58495,663300002.0
2009-10-13 17:00:00,1.5849,1.5849,1.5841,1.5844,429800000.0
2009-10-13 17:01:00,1.5844,1.58495,1.58435,1.5849,376300000.0
2009-10-13 17:02:00,1.5849,1.58565,1.58465,1.58565,486500000.0
2009-10-13 17:03:00,1.58555,1.5856,1.58505,1.5853,647500000.0
2009-10-13 17:04:00,1.5853,1.58565,1.5848,1.5856,487800000.0
2009-10-13 17:05:00,1.5856,1.5856,1.58505,1.58515,340500000.0
2009-10-13 17:06:00,1.58515,1.58515,1.5845,1.5845,471800000.0
2009-10-13 17:07:00,1.5845,1.58455,1.58415,1.5845,368500000.0
2009-10-13 17:08:00,1.5846,1.5847,1.5842,1.5843,299600000.0
2009-10-13 17:09:00,1.5843,1.5845,1.58415,1.58425,401800000.0
2009-10-13 17:10:00,1.58425,1.58465,1.5842,1.58465,317400000.0
2009-10-13 17:11:00,1.58465,1.5847,1.5844,1.5845,263500000.0
2009-10-13 17:12:00,1.5845,1.58475,1.5843,1.5847,443300000.0
2009-10-13 17:13:00,1.5847,1.5851,1.58465,1.5847,248600000.0
2009-10-13 17:14:00,1.5847,1.58495,1.5846,1.5847,275900000.0
2009-10-13 17:15:00,1.5847,1.58485,1.5846,1.58465,171200000.0
2009-10-13 17:16:00,1.58465,1.5847,1.58455,1.5847,211600000.0
2009-10-13 17:17:00,1.5847,1.5847,1.5842,1.58425,329400000.0
2009-10-13 17:18:00,1.58425,1.5845,1.58425,1.5845,320900000.0
2009-10-13 17:19:00,1.58455,1.5847,1.58445,1.58455,307800000.0
2009-10-13 17:20:00,1.58455,1.5847,1.58435,1.58435,279300000.0
2009-10-13 17:21:00,1.5843,1.58455,1.5843,1.5845,193400000.0
2009-10-13 17:22:00,1.5845,1.58455,1.58415,1.58425,252300000.0
2009-10-13 17:23:00,1.5843,1.5844,1.58415,1.58425,229200000.0
2009-10-13 17:24:00,1.58425,1.5848,1.58405,1.5848,295100000.0
2009-10-13 17:25:00,1.5848,1.58525,1.5848,1.58495,381900000.0
2009-10-13 17:26:00,1.58495,1.58565,1.58495,1.5856,284700000.0
2009-10-13 17:27:00,1.5856,1.58565,1.5851,1.58545,663200000.0
2009-10-13 17:28:00,1.5855,1.58555,1.585,1.58515,565400000.0
2009-10-13 17:29:00,1.58515,1.58525,1.5849,1.58515,603999999.0
2009-10-13 17:30:00,1.58515,1.5868,1.58515,1.58675,448900000.0
2009-10-13 17:31:00,1.5868,1.5869,1.58645,1.58645,352900000.0
2009-10-13 17:32:00,1.58645,1.58725,1.58645,1.58695,310200000.0
2009-10-13 17:33:00,1.58695,1.58695,1.5865,1.58655,337900000.0
2009-10-13 17:34:00,1.58655,1.58655,1.586,1.5862,427900000.0
2009-10-13 17:35:00,1.5862,1.58635,1.5859,1.5861,254600000.0
2009-10-13 17:36:00,1.58615,1.58665,1.586,1.5866,399100000.0
2009-10-13 17:37:00,1.5866,1.587,1.5862,1.5863,525000001.0
2009-10-13 17:38:00,1.5863,1.5871,1.5862,1.5869,481200000.0
2009-10-13 17:39:00,1.5869,1.5878,1.5869,1.5873,465900000.0
2009-10-13 17:40:00,1.5873,1.58795,1.5873,1.58775,642400000.0
2009-10-13 17:41:00,1.5878,1.58795,1.58745,1.58775,493600002.0
2009-10-13 17:42:00,1.58775,1.58915,1.5877,1.58885,515200000.0
2009-10-13 17:43:00,1.58885,1.58955,1.58865,1.58895,445200001.0
2009-10-13 17:44:00,1.58895,1.5892,1.5886,1.58875,364200000.0
2009-10-13 17:45:00,1.58875,1.5889,1.5886,1.5888,295400000.0
2009-10-13 17:46:00,1.58885,1.58935,1.58875,1.58935,274500000.0
2009-10-13 17:47:00,1.5893,1.5893,1.5888,1.5889,281700000.0
2009-10-13 17:48:00,1.5889,1.5892,1.5886,1.5888,337400000.0
2009-10-13 17:49:00,1.5888,1.58885,1.5883,1.5884,363500000.0
2009-10-13 17:50:00,1.5884,1.58965,1.5884,1.58965,363800000.0
2009-10-13 17:51:00,1.58965,1.58985,1.58865,1.58865,325500000.0
2009-10-13 17:52:00,1.58865,1.58885,1.5884,1.5887,451600000.0
2009-10-13 17:53:00,1.5887,1.5888,1.5885,1.58875,188200000.0
2009-10-13 17:54:00,1.5886,1.5893,1.5886,1.58925,330000000.0
2009-10-13 17:55:00,1.58925,1.5896,1.5892,1.58955,303900000.0
2009-10-13 17:56:00,1.58955,1.5897,1.5894,1.58955,325100000.0
2009-10-13 17:57:00,1.5895,1.5898,1.5891,1.58915,412200000.0
2009-10-13 17:58:00,1.58915,1.58965,1.58915,1.5894,263500000.0
2009-10-13 17:59:00,1.5894,1.58965,1.5892,1.5892,257300000.0
2009-10-13 18:00:00,1.5891,1.5896,1.58895,1.5896,297900001.0
2009-10-13 18:01:00,1.5896,1.5896,1.5891,1.5894,332800000.0
2009-10-13 18:02:00,1.5894,1.5896,1.58895,1.5891,285000000.0
2009-10-13 18:03:00,1.5891,1.5892,1.589,1.5892,311200000.0
2009-10-13 18:04:00,1.5892,1.5896,1.5891,1.58935,259600000.0
2009-10-13 18:05:00,1.5893,1.5893,1.5888,1.58915,253100000.0
2009-10-13 18:06:00,1.58915,1.58915,1.589,1.58905,339100000.0
2009-10-13 18:07:00,1.58905,1.5891,1.5888,1.5889,440800000.0
2009-10-13 18:08:00,1.5889,1.58905,1.58885,1.589,289399999.0
2009-10-13 18:09:00,1.58895,1.589,1.5888,1.58885,165300000.0
2009-10-13 18:10:00,1.58885,1.58885,1.58875,1.5888,178700000.0
2009-10-13 18:11:00,1.5889,1.589,1.5887,1.5888,216800000.0
2009-10-13 18:12:00,1.5888,1.58885,1.5884,1.5885,360300000.0
2009-10-13 18:13:00,1.58845,1.5887,1.58835,1.5885,253700000.0
2009-10-13 18:14:00,1.5885,1.5888,1.5885,1.5885,240900000.0
2009-10-13 18:15:00,1.58855,1.5888,1.5885,1.58875,152400000.0
2009-10-13 18:16:00,1.58875,1.58875,1.58855,1.58875,170600000.0
2009-10-13 18:17:00,1.58875,1.58915,1.5886,1.58905,146700000.0
2009-10-13 18:18:00,1.58905,1.58925,1.58855,1.5887,207600000.0
2009-10-13 18:19:00,1.58865,1.5888,1.58845,1.58845,146100000.0
2009-10-13 18:20:00,1.58845,1.58845,1.5882,1.58835,277100000.0
2009-10-13 18:21:00,1.58835,1.5884,1.58795,1.5881,188300000.0
2009-10-13 18:22:00,1.58805,1.58805,1.5878,1.58805,199700000.0
2009-10-13 18:23:00,1.588,1.58805,1.5877,1.58795,296200000.0
2009-10-13 18:24:00,1.588,1.58835,1.588,1.5883,187500000.0
2009-10-13 18:25:00,1.5883,1.58865,1.5883,1.5886,104700000.0
2009-10-13 18:26:00,1.5886,1.5889,1.5885,1.58885,105000000.0
2009-10-13 18:27:00,1.58885,1.58885,1.5886,1.5887,135500000.0
2009-10-13 18:28:00,1.5887,1.5888,1.5884,1.58875,109100000.0
2009-10-13 18:29:00,1.58875,1.58875,1.58845,1.5886,130300000.0
2009-10-13 18:30:00,1.5886,1.58865,1.5884,1.5884,134100000.0
2009-10-13 18:31:00,1.5884,1.58845,1.5884,1.5884,56300000.0
2009-10-13 18:32:00,1.5884,1.5885,1.58815,1.58825,117900000.0
2009-10-13 18:33:00,1.5882,1.5887,1.5881,1.58855,213600000.0
2009-10-13 18:34:00,1.58855,1.58875,1.5885,1.5886,153800000.0
2009-10-13 18:35:00,1.5886,1.5887,1.5885,1.5885,78300000.0
2009-10-13 18:36:00,1.5885,1.5887,1.5885,1.5886,186900000.0
2009-10-13 18:37:00,1.58865,1.589,1.58855,1.589,189000000.0
2009-10-13 18:38:00,1.589,1.589,1.58885,1.5889,124700000.0
2009-10-13 18:39:00,1.5889,1.5889,1.5882,1.5882,100800000.0
2009-10-13 18:40:00,1.5882,1.58845,1.58815,1.58845,155900000.0
2009-10-13 18:41:00,1.58845,1.58855,1.5883,1.5883,118600000.0
2009-10-13 18:42:00,1.5883,1.5883,1.58815,1.58825,145300000.0
2009-10-13 18:43:00,1.58825,1.58845,1.58825,1.58845,53500000.0
2009-10-13 18:44:00,1.58845,1.5886,1.58835,1.5884,189000000.0
2009-10-13 18:45:00,1.5884,1.5884,1.58825,1.58825,107300000.0
2009-10-13 18:46:00,1.58825,1.5884,1.58825,1.5884,112700001.0
2009-10-13 18:47:00,1.58835,1.58865,1.5882,1.58865,120600000.0
2009-10-13 18:48:00,1.58865,1.58865,1.5883,1.5884,122600000.0
2009-10-13 18:49:00,1.58835,1.5884,1.5882,1.5883,74600000.0
2009-10-13 18:50:00,1.5883,1.5883,1.58825,1.5883,36400000.0
2009-10-13 18:51:00,1.5883,1.58865,1.58825,1.58835,119000000.0
2009-10-13 18:52:00,1.58835,1.5885,1.5883,1.5883,77200000.0
2009-10-13 18:53:00,1.5883,1.5884,1.5882,1.5884,105500000.0
2009-10-13 18:54:00,1.5884,1.5886,1.5884,1.5884,177300000.0
2009-10-13 18:55:00,1.5884,1.5886,1.5884,1.5886,235300000.0
2009-10-13 18:56:00,1.5886,1.5887,1.58855,1.5887,37700000.0
2009-10-13 18:57:00,1.5887,1.5887,1.58845,1.5886,183700000.0
2009-10-13 18:58:00,1.58855,1.58865,1.5885,1.5885,208000000.0
2009-10-13 18:59:00,1.5885,1.58885,1.5884,1.5888,276300000.0
2009-10-13 19:00:00,1.5888,1.58885,1.5884,1.5885,351600000.0
2009-10-13 19:01:00,1.5885,1.5888,1.5885,1.5886,147300000.0
2009-10-13 19:02:00,1.58875,1.5891,1.5887,1.58885,173800000.0
2009-10-13 19:03:00,1.58885,1.58905,1.5888,1.58895,226300000.0
2009-10-13 19:04:00,1.58895,1.589,1.5888,1.58885,43600000.0
2009-10-13 19:05:00,1.58885,1.58915,1.58885,1.58895,99800000.0
2009-10-13 19:06:00,1.589,1.58915,1.58885,1.5889,150400000.0
2009-10-13 19:07:00,1.5889,1.5889,1.58855,1.5886,178600000.0
2009-10-13 19:08:00,1.58865,1.58885,1.5886,1.58885,78100000.0
2009-10-13 19:09:00,1.58875,1.5888,1.5886,1.5887,142500000.0
2009-10-13 19:10:00,1.5887,1.5889,1.5887,1.58885,112400000.0
2009-10-13 19:11:00,1.58885,1.58925,1.58885,1.58925,109800000.0
2009-10-13 19:12:00,1.5892,1.5892,1.58885,1.589,216400000.0
2009-10-13 19:13:00,1.589,1.589,1.5888,1.5889,104500000.0
2009-10-13 19:14:00,1.5889,1.589,1.5889,1.589,51200000.0
2009-10-13 19:15:00,1.589,1.58905,1.58885,1.58905,65700000.0
2009-10-13 19:16:00,1.589,1.5891,1.5889,1.589,140700000.0
2009-10-13 19:17:00,1.589,1.5893,1.589,1.5893,93500000.0
2009-10-13 19:18:00,1.5893,1.5897,1.589,1.5895,281100000.0
2009-10-13 19:19:00,1.5895,1.59075,1.5895,1.59075,450000002.0
2009-10-13 19:20:00,1.59075,1.59075,1.59035,1.59055,528400004.0
2009-10-13 19:21:00,1.59045,1.59055,1.5903,1.5903,797300000.0
2009-10-13 19:22:00,1.59035,1.5905,1.5903,1.5903,199000000.0
2009-10-13 19:23:00,1.5903,1.59035,1.5902,1.5903,170700000.0
2009-10-13 19:24:00,1.5903,1.59035,1.5902,1.5902,131500000.0
2009-10-13 19:25:00,1.59025,1.5903,1.58985,1.5899,247200000.0
2009-10-13 19:26:00,1.5899,1.5902,1.5899,1.59,212900000.0
2009-10-13 19:27:00,1.5901,1.5903,1.58975,1.5898,119400000.0
2009-10-13 19:28:00,1.5898,1.59045,1.58965,1.59035,362300000.0
2009-10-13 19:29:00,1.5904,1.5908,1.59035,1.59055,511400000.0
2009-10-13 19:30:00,1.59045,1.59165,1.59045,1.59165,318200000.0
2009-10-13 19:31:00,1.59165,1.5917,1.5913,1.59165,254700000.0
2009-10-13 19:32:00,1.59165,1.59225,1.5915,1.59215,307800000.0
2009-10-13 19:33:00,1.59215,1.59215,1.5919,1.592,291800000.0
2009-10-13 19:34:00,1.592,1.592,1.5918,1.5919,178200000.0
2009-10-13 19:35:00,1.5919,1.59265,1.59185,1.5926,407600000.0
2009-10-13 19:36:00,1.5926,1.5927,1.5925,1.59255,186000000.0
2009-10-13 19:37:00,1.59255,1.59285,1.59255,1.5927,174600000.0
2009-10-13 19:38:00,1.5927,1.5927,1.59235,1.59255,288200000.0
2009-10-13 19:39:00,1.59255,1.59255,1.5922,1.5922,78300000.0
2009-10-13 19:40:00,1.5922,1.5923,1.59215,1.59215,126400000.0
2009-10-13 19:41:00,1.59205,1.59225,1.59205,1.5921,104400000.0
2009-10-13 19:42:00,1.59205,1.5923,1.5919,1.592,231300000.0
2009-10-13 19:43:00,1.592,1.5921,1.5918,1.592,225300000.0
2009-10-13 19:44:00,1.592,1.5921,1.5916,1.5921,214300000.0
2009-10-13 19:45:00,1.59205,1.59235,1.59205,1.59205,258700000.0
2009-10-13 19:46:00,1.59215,1.59235,1.59205,1.5923,201600000.0
2009-10-13 19:47:00,1.59225,1.59235,1.59175,1.5918,251500000.0
2009-10-13 19:48:00,1.5918,1.59235,1.5915,1.59225,252700000.0
2009-10-13 19:49:00,1.59225,1.59225,1.59155,1.5917,276000000.0
2009-10-13 19:50:00,1.5916,1.5921,1.5915,1.5921,228200000.0
2009-10-13 19:51:00,1.5921,1.5921,1.5917,1.5918,112900000.0
2009-10-13 19:52:00,1.5918,1.5919,1.5917,1.59175,140700000.0
2009-10-13 19:53:00,1.5918,1.59185,1.59175,1.59175,77100000.0
2009-10-13 19:54:00,1.5918,1.59185,1.5916,1.59175,116500000.0
2009-10-13 19:55:00,1.5917,1.5921,1.5917,1.59195,190800000.0
2009-10-13 19:56:00,1.59215,1.5925,1.5921,1.59235,342200001.0
2009-10-13 19:57:00,1.5924,1.59255,1.5923,1.5925,204300000.0
2009-10-13 19:58:00,1.59265,1.5928,1.5925,1.5925,163800000.0
2009-10-13 19:59:00,1.5925,1.59265,1.5921,1.5921,155200000.0
2009-10-13 20:00:00,1.59205,1.59215,1.59175,1.5919,174200000.0
2009-10-13 20:01:00,1.5919,1.59235,1.59015,1.59015,340400000.0
2009-10-13 20:02:00,1.5902,1.59135,1.59015,1.59085,330500000.0
2009-10-13 20:03:00,1.59085,1.59085,1.5905,1.59055,225900000.0
2009-10-13 20:04:00,1.59055,1.5908,1.59055,1.5907,166500000.0
2009-10-13 20:05:00,1.5907,1.5908,1.5905,1.5905,103000000.0
2009-10-13 20:06:00,1.59055,1.59055,1.5895,1.59,424100000.0
2009-10-13 20:07:00,1.59,1.59015,1.58985,1.58995,182600000.0
2009-10-13 20:08:00,1.58995,1.58995,1.589,1.58925,324600000.0
2009-10-13 20:09:00,1.58925,1.58975,1.58885,1.5889,267800000.0
2009-10-13 20:10:00,1.5889,1.5894,1.58825,1.58825,417100000.0
2009-10-13 20:11:00,1.5882,1.58845,1.5878,1.588,221600000.0
2009-10-13 20:12:00,1.588,1.58855,1.588,1.5884,265800000.0
2009-10-13 20:13:00,1.58835,1.58855,1.58835,1.5885,197600000.0
2009-10-13 20:14:00,1.5885,1.5886,1.58765,1.5877,207000000.0
2009-10-13 20:15:00,1.5877,1.58785,1.5876,1.58785,128800000.0
2009-10-13 20:16:00,1.58785,1.5886,1.5878,1.58855,212000000.0
2009-10-13 20:17:00,1.58855,1.5886,1.5882,1.5885,286100000.0
2009-10-13 20:18:00,1.5885,1.58865,1.5883,1.58845,253800000.0
2009-10-13 20:19:00,1.58845,1.5885,1.58825,1.58835,117600000.0
2009-10-13 20:20:00,1.5883,1.5885,1.58825,1.5885,253200000.0
2009-10-13 20:21:00,1.5885,1.58895,1.5885,1.5887,241800000.0
2009-10-13 20:22:00,1.58885,1.5898,1.58885,1.5898,250600000.0
2009-10-13 20:23:00,1.5898,1.58985,1.5895,1.58955,243300000.0
2009-10-13 20:24:00,1.58955,1.58955,1.58915,1.58945,188200000.0
2009-10-13 20:25:00,1.5894,1.5895,1.589,1.58905,232100000.0
2009-10-13 20:26:00,1.58905,1.58905,1.589,1.58905,43300000.0
2009-10-13 20:27:00,1.589,1.589,1.5888,1.5889,155400000.0
2009-10-13 20:28:00,1.5889,1.58895,1.5888,1.5889,95400000.0
2009-10-13 20:29:00,1.58895,1.58945,1.58895,1.5894,245000000.0
2009-10-13 20:30:00,1.58955,1.58975,1.58925,1.5895,198200000.0
2009-10-13 20:31:00,1.5895,1.5899,1.5894,1.58945,231300000.0
2009-10-13 20:32:00,1.58945,1.5896,1.5889,1.5889,217600000.0
2009-10-13 20:33:00,1.5889,1.58905,1.5886,1.5886,260600000.0
2009-10-13 20:34:00,1.5886,1.5886,1.5885,1.5885,91200000.0
2009-10-13 20:35:00,1.5885,1.58875,1.58845,1.58875,194600000.0
2009-10-13 20:36:00,1.58865,1.5887,1.58855,1.58855,98600000.0
2009-10-13 20:37:00,1.5885,1.5885,1.58825,1.5884,187699999.0
2009-10-13 20:38:00,1.5884,1.58845,1.5881,1.58815,268900000.0
2009-10-13 20:39:00,1.5881,1.5883,1.58805,1.5881,221500000.0
2009-10-13 20:40:00,1.58815,1.5882,1.5877,1.5881,327000000.0
2009-10-13 20:41:00,1.58805,1.58815,1.58795,1.58805,226100000.0
2009-10-13 20:42:00,1.58815,1.5882,1.5881,1.58815,104300000.0
2009-10-13 20:43:00,1.58815,1.5883,1.58815,1.5883,88400000.0
2009-10-13 20:44:00,1.5883,1.5884,1.58825,1.5883,154600000.0
2009-10-13 20:45:00,1.58835,1.5885,1.58825,1.5884,147600000.0
2009-10-13 20:46:00,1.5884,1.5885,1.58815,1.58835,217800000.0
2009-10-13 20:47:00,1.58835,1.58885,1.58835,1.58885,281400000.0
2009-10-13 20:48:00,1.58885,1.5889,1.5888,1.58885,137800000.0
2009-10-13 20:49:00,1.5889,1.58935,1.58885,1.5893,228700000.0
2009-10-13 20:50:00,1.5893,1.5893,1.5889,1.58915,261600000.0
2009-10-13 20:51:00,1.58915,1.58925,1.58905,1.5891,100400000.0
2009-10-13 20:52:00,1.5891,1.5893,1.5891,1.58915,191400000.0
2009-10-13 20:53:00,1.5891,1.5893,1.58905,1.58925,151600000.0
2009-10-13 20:54:00,1.58925,1.58965,1.58925,1.5896,114500000.0
2009-10-13 20:55:00,1.58955,1.5896,1.5887,1.589,304400000.0
2009-10-13 20:56:00,1.589,1.589,1.58865,1.5887,205800000.0
2009-10-13 20:57:00,1.5887,1.58925,1.5886,1.58915,216000000.0
2009-10-13 20:58:00,1.58915,1.58935,1.58915,1.5892,277200000.0
2009-10-13 20:59:00,1.5892,1.5893,1.58915,1.5893,154100000.0
2009-10-13 21:00:00,1.5893,1.5896,1.5893,1.5896,302800000.0
2009-10-13 21:01:00,1.58965,1.59015,1.58965,1.58995,350300000.0
2009-10-13 21:02:00,1.5899,1.5904,1.5898,1.5904,221800000.0
2009-10-13 21:03:00,1.5904,1.59055,1.59015,1.59055,325400000.0
2009-10-13 21:04:00,1.5905,1.5908,1.5904,1.59075,283000000.0
2009-10-13 21:05:00,1.59075,1.5908,1.5905,1.5908,128500000.0
2009-10-13 21:06:00,1.5908,1.59085,1.5906,1.5907,83000000.0
2009-10-13 21:07:00,1.5907,1.5907,1.59055,1.59055,87000000.0
2009-10-13 21:08:00,1.59055,1.59065,1.5905,1.59055,45600000.0
2009-10-13 21:09:00,1.59055,1.5906,1.5903,1.5903,69100000.0
2009-10-13 21:10:00,1.5902,1.59035,1.5902,1.5903,193600000.0
2009-10-13 21:11:00,1.5903,1.59045,1.59025,1.5903,187800000.0
2009-10-13 21:12:00,1.5903,1.59055,1.5903,1.59035,68100000.0
2009-10-13 21:13:00,1.59035,1.59035,1.59,1.59005,134200000.0
2009-10-13 21:14:00,1.5901,1.59015,1.59005,1.59005,118500000.0
2009-10-13 21:15:00,1.59005,1.5901,1.5899,1.59,102000000.0
2009-10-13 21:16:00,1.58995,1.59045,1.58995,1.5904,247500000.0
2009-10-13 21:17:00,1.5904,1.59085,1.59035,1.59075,159500000.0
2009-10-13 21:18:00,1.59075,1.59075,1.59065,1.5907,112000000.0
2009-10-13 21:19:00,1.5907,1.59075,1.5907,1.5907,86800000.0
2009-10-13 21:20:00,1.5907,1.5907,1.5906,1.5906,31200000.0
2009-10-13 21:21:00,1.5906,1.59065,1.5906,1.59065,26800000.0
2009-10-13 21:22:00,1.5906,1.59065,1.5906,1.59065,40800000.0
2009-10-13 21:23:00,1.59065,1.5908,1.59065,1.59075,112000000.0
2009-10-13 21:24:00,1.5907,1.59095,1.5906,1.59065,207200000.0
2009-10-13 21:25:00,1.5906,1.59075,1.5906,1.5907,40400000.0
2009-10-13 21:26:00,1.59075,1.5909,1.5906,1.5906,98000000.0
2009-10-13 21:27:00,1.5906,1.59065,1.59015,1.5902,113900000.0
2009-10-13 21:28:00,1.59035,1.59035,1.59015,1.59025,86200000.0
2009-10-13 21:29:00,1.59025,1.59035,1.5902,1.59025,55600000.0
2009-10-13 21:30:00,1.59025,1.59025,1.59015,1.5902,55800000.0
2009-10-13 21:31:00,1.5902,1.5902,1.59015,1.5902,47600000.0
2009-10-13 21:32:00,1.5902,1.59025,1.5902,1.5902,57600000.0
2009-10-13 21:33:00,1.5902,1.5902,1.59,1.59005,53000000.0
2009-10-13 21:34:00,1.59005,1.59015,1.58995,1.5901,32800000.0
2009-10-13 21:35:00,1.5901,1.5901,1.59,1.59005,70800000.0
2009-10-13 21:36:00,1.59005,1.5901,1.59005,1.59005,52400000.0
2009-10-13 21:37:00,1.59005,1.59005,1.58965,1.5898,222200000.0
2009-10-13 21:38:00,1.5898,1.59,1.58975,1.58975,74600000.0
2009-10-13 21:39:00,1.58975,1.5898,1.58965,1.58965,81200000.0
2009-10-13 21:40:00,1.5897,1.59005,1.5897,1.59005,67000000.0
2009-10-13 21:41:00,1.59005,1.5901,1.5899,1.58995,119400000.0
2009-10-13 21:42:00,1.58995,1.59,1.5896,1.58965,84900000.0
2009-10-13 21:43:00,1.5896,1.58965,1.5896,1.58965,42000000.0
2009-10-13 21:44:00,1.58965,1.58965,1.58935,1.58935,42400000.0
2009-10-13 21:45:00,1.5893,1.5895,1.58925,1.58935,98100000.0
2009-10-13 21:46:00,1.58935,1.58945,1.58905,1.5891,134000000.0
2009-10-13 21:47:00,1.5891,1.5891,1.58885,1.589,98900000.0
2009-10-13 21:48:00,1.589,1.5891,1.589,1.58905,22300000.0
2009-10-13 21:49:00,1.5891,1.58915,1.58905,1.58915,50100000.0
2009-10-13 21:50:00,1.5891,1.58915,1.58895,1.58895,73500000.0
2009-10-13 21:51:00,1.58895,1.589,1.58895,1.589,41400000.0
2009-10-13 21:52:00,1.589,1.589,1.58895,1.58895,33400000.0
2009-10-13 21:53:00,1.58895,1.589,1.58895,1.589,64500000.0
2009-10-13 21:54:00,1.589,1.5891,1.58895,1.58895,67700000.0
2009-10-13 21:55:00,1.58905,1.5891,1.58885,1.589,97400000.0
2009-10-13 21:56:00,1.589,1.5892,1.5889,1.589,111500000.0
2009-10-13 21:57:00,1.5889,1.58895,1.58845,1.5886,177600000.0
2009-10-13 21:58:00,1.58865,1.58895,1.5886,1.5889,159000000.0
2009-10-13 21:59:00,1.5889,1.58895,1.58875,1.58895,63000000.0
2009-10-13 22:00:00,1.58895,1.5894,1.58895,1.5893,136600000.0
2009-10-13 22:01:00,1.5893,1.58985,1.58915,1.5896,166700000.0
2009-10-13 22:02:00,1.5896,1.5896,1.58945,1.58955,51900000.0
2009-10-13 22:03:00,1.58955,1.58955,1.58955,1.58955,58600000.0
2009-10-13 22:04:00,1.58955,1.5897,1.58955,1.58965,61800000.0
2009-10-13 22:05:00,1.58965,1.58965,1.58965,1.58965,7000000.0
2009-10-13 22:06:00,1.5896,1.58965,1.5895,1.58955,79000000.0
2009-10-13 22:07:00,1.58965,1.58965,1.5895,1.58955,23200000.0
2009-10-13 22:08:00,1.58955,1.58955,1.58945,1.58945,4400000.0
2009-10-13 22:09:00,1.58945,1.58945,1.58945,1.58945,76600000.0
2009-10-13 22:10:00,1.58945,1.58955,1.58935,1.58945,55600000.0
2009-10-13 22:11:00,1.58945,1.58945,1.5892,1.58935,54200000.0
2009-10-13 22:12:00,1.58935,1.58935,1.58935,1.58935,8000000.0
2009-10-13 22:13:00,1.58945,1.58945,1.58935,1.5894,33800000.0
2009-10-13 22:14:00,1.5894,1.5896,1.58935,1.5896,36000000.0
2009-10-13 22:15:00,1.5896,1.5899,1.58955,1.5897,148300000.0
2009-10-13 22:16:00,1.5897,1.59015,1.5897,1.5901,98400000.0
2009-10-13 22:17:00,1.5901,1.5904,1.5901,1.5902,300300000.0
2009-10-13 22:18:00,1.5902,1.59055,1.5902,1.59055,143800000.0
2009-10-13 22:19:00,1.59055,1.59065,1.59055,1.59065,61600000.0
2009-10-13 22:20:00,1.59065,1.5907,1.59065,1.5907,28000000.0
2009-10-13 22:21:00,1.5907,1.5907,1.5906,1.5906,42600000.0
2009-10-13 22:22:00,1.5906,1.59065,1.59045,1.59055,39000000.0
2009-10-13 22:23:00,1.5906,1.5906,1.59045,1.59045,21000000.0
2009-10-13 22:24:00,1.59045,1.59055,1.59035,1.59035,35900000.0
2009-10-13 22:25:00,1.59035,1.59035,1.59015,1.5902,98900000.0
2009-10-13 22:26:00,1.5902,1.5902,1.5902,1.5902,1000000.0
2009-10-13 22:27:00,1.5902,1.5902,1.59015,1.59015,23100000.0
2009-10-13 22:28:00,1.59005,1.5901,1.58985,1.58985,67500000.0
2009-10-13 22:29:00,1.58985,1.5901,1.5898,1.5901,125000000.0
2009-10-13 22:30:00,1.5901,1.59065,1.59005,1.59055,169700000.0
2009-10-13 22:31:00,1.59055,1.59065,1.59055,1.59065,155600000.0
2009-10-13 22:32:00,1.5908,1.59145,1.5904,1.59045,331400000.0
2009-10-13 22:33:00,1.59045,1.59095,1.59045,1.5908,191400000.0
2009-10-13 22:34:00,1.59085,1.5909,1.59065,1.59075,70700000.0
2009-10-13 22:35:00,1.5907,1.591,1.5906,1.591,78400000.0
2009-10-13 22:36:00,1.591,1.591,1.59085,1.5909,23800000.0
2009-10-13 22:37:00,1.59085,1.591,1.5906,1.5906,42000000.0
2009-10-13 22:38:00,1.5906,1.5907,1.5905,1.5906,88200000.0
2009-10-13 22:39:00,1.59065,1.59075,1.59065,1.59065,48100000.0
2009-10-13 22:40:00,1.5908,1.59115,1.5907,1.59115,90700000.0
2009-10-13 22:41:00,1.59115,1.5915,1.5911,1.59135,112400000.0
2009-10-13 22:42:00,1.59135,1.59145,1.5913,1.5914,59000000.0
2009-10-13 22:43:00,1.5914,1.5914,1.59125,1.5913,35000000.0
2009-10-13 22:44:00,1.5913,1.5913,1.5913,1.5913,17400000.0
2009-10-13 22:45:00,1.5913,1.59145,1.5913,1.59135,44000000.0
2009-10-13 22:46:00,1.59135,1.5914,1.5913,1.5914,41200000.0
2009-10-13 22:47:00,1.59145,1.59165,1.59105,1.5914,94400000.0
2009-10-13 22:48:00,1.5914,1.59195,1.5914,1.59185,125900000.0
2009-10-13 22:49:00,1.5919,1.59195,1.59145,1.59155,96000000.0
2009-10-13 22:50:00,1.59155,1.59165,1.59125,1.5915,52600000.0
2009-10-13 22:51:00,1.5915,1.5916,1.5915,1.59155,45200000.0
2009-10-13 22:52:00,1.59155,1.5917,1.5915,1.59155,115500000.0
2009-10-13 22:53:00,1.59155,1.5917,1.59135,1.5916,122600000.0
2009-10-13 22:54:00,1.59165,1.59175,1.5916,1.59175,58000000.0
2009-10-13 22:55:00,1.59175,1.59175,1.59155,1.5916,33200000.0
2009-10-13 22:56:00,1.5916,1.5916,1.5915,1.5916,107200000.0
2009-10-13 22:57:00,1.5916,1.59185,1.59155,1.59165,203200000.0
2009-10-13 22:58:00,1.59165,1.5917,1.5916,1.5916,65800000.0
2009-10-13 22:59:00,1.5916,1.5924,1.59155,1.59235,85200000.0
2009-10-13 23:00:00,1.59235,1.5926,1.5922,1.5922,55700000.0
2009-10-13 23:01:00,1.5922,1.5927,1.5922,1.5926,36500000.0
2009-10-13 23:02:00,1.5926,1.5928,1.59255,1.59255,15000000.0
2009-10-13 23:03:00,1.5926,1.5928,1.59255,1.59275,20000000.0
2009-10-13 23:04:00,1.5927,1.5927,1.59235,1.5926,34100000.0
2009-10-13 23:05:00,1.5926,1.59295,1.59255,1.59275,48100000.0
2009-10-13 23:06:00,1.59275,1.5929,1.59275,1.59285,42400000.0
2009-10-13 23:07:00,1.59285,1.59375,1.59285,1.59375,107400000.0
2009-10-13 23:08:00,1.5937,1.59375,1.59345,1.59375,25700000.0
2009-10-13 23:09:00,1.59375,1.59385,1.59345,1.59385,42600000.0
2009-10-13 23:10:00,1.5938,1.5938,1.59365,1.5938,26600000.0
2009-10-13 23:11:00,1.5938,1.5938,1.59345,1.5938,32300000.0
2009-10-13 23:12:00,1.5936,1.5937,1.59355,1.59355,11000000.0
2009-10-13 23:13:00,1.59355,1.59355,1.59305,1.59305,20500000.0
2009-10-13 23:14:00,1.5931,1.5933,1.5924,1.5929,71900000.0
2009-10-13 23:15:00,1.5925,1.59265,1.5925,1.5925,25100000.0
2009-10-13 23:16:00,1.59255,1.59255,1.5925,1.5925,25000000.0
2009-10-13 23:17:00,1.5925,1.5925,1.5924,1.5924,15200000.0
2009-10-13 23:18:00,1.5925,1.59255,1.5924,1.59255,7800000.0
2009-10-13 23:19:00,1.5925,1.5925,1.5925,1.5925,1600000.0
2009-10-13 23:20:00,1.59255,1.5926,1.59195,1.59215,44700000.0
2009-10-13 23:21:00,1.59215,1.5924,1.59185,1.5921,26700000.0
2009-10-13 23:22:00,1.5921,1.59235,1.59195,1.59195,13200000.0
2009-10-13 23:23:00,1.59195,1.59225,1.59195,1.5921,10800000.0
2009-10-13 23:24:00,1.5921,1.5921,1.5919,1.59205,10200000.0
2009-10-13 23:25:00,1.5921,1.5921,1.5921,1.5921,8000000.0
2009-10-13 23:26:00,1.592,1.5921,1.592,1.5921,7200000.0
2009-10-13 23:27:00,1.5921,1.59245,1.59195,1.59195,26800000.0
2009-10-13 23:28:00,1.59195,1.59195,1.59195,1.59195,3200000.0
2009-10-13 23:29:00,1.592,1.592,1.592,1.592,1000000.0
2009-10-13 23:30:00,1.592,1.592,1.5919,1.5919,17800000.0
2009-10-13 23:31:00,1.5919,1.59195,1.5919,1.59195,7000000.0
2009-10-13 23:32:00,1.59195,1.59195,1.59195,1.59195,3200000.0
2009-10-13 23:33:00,1.59195,1.59195,1.5919,1.59195,19200000.0
2009-10-13 23:34:00,1.5919,1.592,1.5919,1.592,4200000.0
2009-10-13 23:35:00,1.5919,1.5919,1.59185,1.59185,2000000.0
2009-10-13 23:36:00,1.59185,1.59185,1.59165,1.59165,9000000.0
2009-10-13 23:37:00,1.59165,1.59195,1.59165,1.59195,7000000.0
2009-10-13 23:38:00,1.5918,1.59185,1.5918,1.59185,10300000.0
2009-10-13 23:39:00,1.5918,1.5918,1.5918,1.5918,14000000.0
2009-10-13 23:40:00,1.59185,1.59185,1.59185,1.59185,1000000.0
2009-10-13 23:41:00,1.5918,1.59195,1.5917,1.59185,31300000.0
2009-10-13 23:42:00,1.5918,1.5918,1.5916,1.59165,22000000.0
2009-10-13 23:43:00,1.59175,1.59175,1.5916,1.59165,7400000.0
2009-10-13 23:44:00,1.59165,1.5917,1.59165,1.5917,2600000.0
2009-10-13 23:45:00,1.5917,1.59225,1.5917,1.59225,34100000.0
2009-10-13 23:46:00,1.5922,1.59245,1.59215,1.59215,32700000.0
2009-10-13 23:47:00,1.5922,1.59225,1.59215,1.59225,17500000.0
2009-10-13 23:48:00,1.5923,1.5923,1.5923,1.5923,11200000.0
2009-10-13 23:49:00,1.5923,1.593,1.5923,1.59295,61000000.0
2009-10-13 23:50:00,1.59275,1.5928,1.59265,1.59265,29800000.0
2009-10-13 23:51:00,1.59265,1.59265,1.5925,1.5925,14800000.0
2009-10-13 23:52:00,1.5925,1.5925,1.5925,1.5925,16800000.0
2009-10-13 23:53:00,1.59245,1.5925,1.5924,1.5925,47200000.0
2009-10-13 23:54:00,1.5925,1.59255,1.59195,1.59195,72900000.0
2009-10-13 23:55:00,1.59195,1.5921,1.59165,1.5921,120000000.0
2009-10-13 23:56:00,1.5919,1.5922,1.5918,1.5922,149900000.0
2009-10-13 23:57:00,1.5922,1.5922,1.5919,1.5919,91800000.0
2009-10-13 23:58:00,1.59195,1.592,1.5914,1.5916,214300000.0
2009-10-13 23:59:00,1.59165,1.5917,1.59165,1.59165,24400000.0
2009-10-14 00:00:00,1.5917,1.59215,1.5917,1.59205,59800000.0
2009-10-14 00:01:00,1.59205,1.5922,1.59205,1.5922,40000000.0
2009-10-14 00:02:00,1.5922,1.5922,1.5919,1.592,57900000.0
2009-10-14 00:03:00,1.592,1.592,1.592,1.592,1000000.0
2009-10-14 00:04:00,1.59195,1.592,1.5919,1.592,15200000.0
2009-10-14 00:05:00,1.592,1.59205,1.592,1.592,6000000.0
2009-10-14 00:06:00,1.592,1.59205,1.592,1.592,8000000.0
2009-10-14 00:07:00,1.59205,1.59205,1.592,1.592,5000000.0
2009-10-14 00:08:00,1.592,1.59205,1.592,1.592,14000000.0
2009-10-14 00:09:00,1.59215,1.59215,1.59205,1.59205,6000000.0
2009-10-14 00:10:00,1.59205,1.59215,1.59205,1.59205,4000000.0
2009-10-14 00:11:00,1.592,1.59225,1.592,1.59225,13400000.0
2009-10-14 00:12:00,1.59225,1.5926,1.59225,1.5926,11400000.0
2009-10-14 00:13:00,1.5927,1.5929,1.59255,1.59255,28700000.0
2009-10-14 00:14:00,1.5927,1.59285,1.5926,1.59275,37000000.0
2009-10-14 00:15:00,1.59275,1.59275,1.5927,1.59275,10000000.0
2009-10-14 00:16:00,1.5927,1.5928,1.59255,1.59255,39500000.0
2009-10-14 00:17:00,1.5925,1.5926,1.59245,1.5925,16000000.0
2009-10-14 00:18:00,1.5924,1.5924,1.5924,1.5924,2400000.0
2009-10-14 00:19:00,1.59245,1.5928,1.59245,1.59275,25400000.0
2009-10-14 00:20:00,1.5926,1.5928,1.5926,1.59275,22000000.0
2009-10-14 00:21:00,1.59285,1.59335,1.59285,1.59315,33600000.0
2009-10-14 00:22:00,1.59315,1.59315,1.593,1.59305,17000000.0
2009-10-14 00:23:00,1.5931,1.59315,1.5931,1.59315,4000000.0
2009-10-14 00:24:00,1.5932,1.5934,1.59315,1.59335,17000000.0
2009-10-14 00:25:00,1.5933,1.59345,1.5932,1.59345,25000000.0
2009-10-14 00:26:00,1.5934,1.59345,1.59275,1.5929,55100000.0
2009-10-14 00:27:00,1.59285,1.5929,1.59285,1.59285,3000000.0
2009-10-14 00:28:00,1.59275,1.5929,1.59275,1.5929,5800000.0
2009-10-14 00:29:00,1.5928,1.59295,1.5928,1.59295,5400000.0
2009-10-14 00:30:00,1.59285,1.59285,1.59285,1.59285,4800000.0
2009-10-14 00:31:00,1.59285,1.59295,1.59285,1.59295,11600000.0
2009-10-14 00:32:00,1.59285,1.59285,1.59285,1.59285,4800000.0
2009-10-14 00:33:00,1.59285,1.59285,1.5928,1.5928,17300000.0
2009-10-14 00:34:00,1.5928,1.5929,1.59275,1.5929,9800000.0
2009-10-14 00:35:00,1.5929,1.5929,1.59275,1.59275,7500000.0
2009-10-14 00:36:00,1.59285,1.5929,1.5927,1.5929,18100000.0
2009-10-14 00:37:00,1.59295,1.59325,1.5929,1.59325,35300000.0
2009-10-14 00:38:00,1.5933,1.5936,1.5933,1.5936,3000000.0
2009-10-14 00:39:00,1.5935,1.5935,1.5935,1.5935,4800000.0
2009-10-14 00:40:00,1.5935,1.5936,1.5935,1.5936,18800000.0
2009-10-14 00:41:00,1.5935,1.59355,1.59345,1.59355,24500000.0
2009-10-14 00:42:00,1.5935,1.59355,1.5933,1.59335,55600000.0
2009-10-14 00:43:00,1.5934,1.5934,1.5933,1.59335,18600000.0
2009-10-14 00:44:00,1.5933,1.59335,1.59315,1.5932,45600000.0
2009-10-14 00:45:00,1.59315,1.59315,1.59295,1.59305,82200000.0
2009-10-14 00:46:00,1.59305,1.59305,1.59285,1.59305,41900000.0
2009-10-14 00:47:00,1.59305,1.59315,1.59305,1.59305,10000000.0
2009-10-14 00:48:00,1.593,1.59335,1.593,1.59325,33200000.0
2009-10-14 00:49:00,1.5932,1.59325,1.5932,1.59325,3400000.0
2009-10-14 00:50:00,1.5932,1.5932,1.59295,1.5931,52200000.0
2009-10-14 00:51:00,1.5932,1.5932,1.5932,1.5932,11200000.0
2009-10-14 00:52:00,1.59325,1.59325,1.59305,1.5932,18000000.0
2009-10-14 00:53:00,1.59315,1.5932,1.59305,1.59315,12000000.0
2009-10-14 00:54:00,1.59315,1.59315,1.5928,1.59295,28000000.0
2009-10-14 00:55:00,1.593,1.5932,1.59295,1.5932,14200000.0
2009-10-14 00:56:00,1.59315,1.59325,1.5931,1.5932,62900000.0
2009-10-14 00:57:00,1.59315,1.5933,1.59315,1.5933,39500000.0
2009-10-14 00:58:00,1.5933,1.5933,1.59325,1.59325,4200000.0
2009-10-14 00:59:00,1.59325,1.59325,1.5931,1.5931,12400000.0
2009-10-14 01:00:00,1.5931,1.5931,1.5929,1.593,32500000.0
2009-10-14 01:01:00,1.593,1.593,1.59285,1.5929,29300000.0
2009-10-14 01:02:00,1.593,1.593,1.59285,1.59295,46200000.0
2009-10-14 01:03:00,1.59295,1.5931,1.59295,1.593,70200000.0
2009-10-14 01:04:00,1.593,1.5933,1.59295,1.5932,65400000.0
2009-10-14 01:05:00,1.5932,1.5932,1.59315,1.59315,3000000.0
2009-10-14 01:06:00,1.59315,1.59315,1.59305,1.59315,33800000.0
2009-10-14 01:07:00,1.5931,1.59325,1.59305,1.59305,27300000.0
2009-10-14 01:08:00,1.59295,1.59295,1.5926,1.5926,77500000.0
2009-10-14 01:09:00,1.5927,1.5929,1.59225,1.5927,86300000.0
2009-10-14 01:10:00,1.5928,1.59285,1.59265,1.59265,19000000.0
2009-10-14 01:11:00,1.59265,1.59265,1.5926,1.5926,5400000.0
2009-10-14 01:12:00,1.59265,1.5927,1.5926,1.5927,23200000.0
2009-10-14 01:13:00,1.59265,1.59275,1.59265,1.5927,19800000.0
2009-10-14 01:14:00,1.5927,1.59285,1.5927,1.59285,32200000.0
2009-10-14 01:15:00,1.5928,1.593,1.59275,1.593,51800000.0
2009-10-14 01:16:00,1.59295,1.59295,1.59285,1.59285,16800000.0
2009-10-14 01:17:00,1.5929,1.5929,1.5927,1.5927,35700000.0
2009-10-14 01:18:00,1.5927,1.5929,1.59265,1.5928,15600000.0
2009-10-14 01:19:00,1.59275,1.59285,1.59275,1.59285,27800000.0
2009-10-14 01:20:00,1.59285,1.59285,1.5927,1.59275,33000000.0
2009-10-14 01:21:00,1.59275,1.59275,1.5923,1.59275,69400000.0
2009-10-14 01:22:00,1.59275,1.59295,1.59275,1.59295,10800000.0
2009-10-14 01:23:00,1.5929,1.59315,1.59285,1.59305,47100000.0
2009-10-14 01:24:00,1.59305,1.59305,1.5929,1.59295,13800000.0
2009-10-14 01:25:00,1.59295,1.593,1.59275,1.59295,40600000.0
2009-10-14 01:26:00,1.593,1.5932,1.5929,1.5929,15000000.0
2009-10-14 01:27:00,1.5929,1.5929,1.5928,1.5928,18500000.0
2009-10-14 01:28:00,1.59285,1.59325,1.5928,1.59295,72600000.0
2009-10-14 01:29:00,1.59295,1.593,1.5929,1.593,7200000.0
2009-10-14 01:30:00,1.5929,1.59305,1.5929,1.593,15000000.0
2009-10-14 01:31:00,1.593,1.5935,1.593,1.59325,104500000.0
2009-10-14 01:32:00,1.59325,1.59355,1.59325,1.59355,99700000.0
2009-10-14 01:33:00,1.59355,1.59365,1.5933,1.5933,84000000.0
2009-10-14 01:34:00,1.59335,1.5936,1.5933,1.59355,80800000.0
2009-10-14 01:35:00,1.59355,1.59365,1.5934,1.5935,55600000.0
2009-10-14 01:36:00,1.59355,1.59355,1.59345,1.59345,17800000.0
2009-10-14 01:37:00,1.5934,1.59355,1.5934,1.59355,30600000.0
2009-10-14 01:38:00,1.59355,1.59375,1.5935,1.5936,50200000.0
2009-10-14 01:39:00,1.5936,1.59365,1.59325,1.59325,44000000.0
2009-10-14 01:40:00,1.59325,1.59325,1.593,1.593,80600000.0
2009-10-14 01:41:00,1.5931,1.59315,1.59295,1.59305,66000000.0
2009-10-14 01:42:00,1.5931,1.5932,1.59305,1.59305,54900000.0
2009-10-14 01:43:00,1.59305,1.59305,1.59305,1.59305,5600000.0
2009-10-14 01:44:00,1.59305,1.59305,1.5928,1.5928,40800000.0
2009-10-14 01:45:00,1.5929,1.593,1.59285,1.59285,15100000.0
2009-10-14 01:46:00,1.59275,1.59282,1.59269,1.5927,169800000.0
2009-10-14 01:47:00,1.5928,1.5928,1.5928,1.5928,3600000.0
2009-10-14 01:48:00,1.59285,1.593,1.59255,1.5929,58700000.0
2009-10-14 01:49:00,1.5929,1.5929,1.5929,1.5929,3000000.0
2009-10-14 01:50:00,1.5929,1.5929,1.59255,1.5926,19000000.0
2009-10-14 01:51:00,1.5926,1.59265,1.5925,1.59265,36000000.0
2009-10-14 01:52:00,1.5926,1.59275,1.5923,1.5924,175600000.0
2009-10-14 01:53:00,1.5924,1.59275,1.5924,1.5927,26600000.0
2009-10-14 01:54:00,1.5927,1.5927,1.5926,1.5927,10800000.0
2009-10-14 01:55:00,1.5927,1.59305,1.5925,1.59305,118400000.0
2009-10-14 01:56:00,1.593,1.593,1.59285,1.59285,19100000.0
2009-10-14 01:57:00,1.5929,1.59305,1.59275,1.59275,48800000.0
2009-10-14 01:58:00,1.5928,1.59285,1.5928,1.5928,12100000.0
2009-10-14 01:59:00,1.5928,1.5933,1.59265,1.59315,59000000.0
2009-10-14 02:00:00,1.59315,1.5937,1.59305,1.59355,290300000.0
2009-10-14 02:01:00,1.59355,1.59355,1.59295,1.593,183000000.0
2009-10-14 02:02:00,1.59305,1.59305,1.5925,1.593,316200000.0
2009-10-14 02:03:00,1.59305,1.59315,1.59245,1.59255,120600000.0
2009-10-14 02:04:00,1.59255,1.59265,1.59235,1.59245,47400000.0
2009-10-14 02:05:00,1.5924,1.5924,1.59215,1.59225,29800000.0
2009-10-14 02:06:00,1.5922,1.5926,1.5922,1.59255,74100000.0
2009-10-14 02:07:00,1.59255,1.5927,1.5925,1.5925,21800000.0
2009-10-14 02:08:00,1.59255,1.59255,1.5925,1.59255,13700000.0
2009-10-14 02:09:00,1.5925,1.5929,1.5925,1.5929,64400000.0
2009-10-14 02:10:00,1.59285,1.59285,1.5925,1.59255,56600000.0
2009-10-14 02:11:00,1.5926,1.59275,1.5926,1.5927,11500000.0
2009-10-14 02:12:00,1.5927,1.5927,1.59265,1.59265,144600000.0
2009-10-14 02:13:00,1.5927,1.59275,1.59215,1.5922,65600000.0
2009-10-14 02:14:00,1.59215,1.59275,1.59205,1.59275,151400000.0
2009-10-14 02:15:00,1.59275,1.59275,1.59245,1.59245,88300000.0
2009-10-14 02:16:00,1.59235,1.59245,1.592,1.5924,79700000.0
2009-10-14 02:17:00,1.59235,1.59235,1.5917,1.5917,54600000.0
2009-10-14 02:18:00,1.5917,1.59195,1.59155,1.59195,105400000.0
2009-10-14 02:19:00,1.5919,1.59195,1.5917,1.5917,51900000.0
2009-10-14 02:20:00,1.59175,1.59175,1.5916,1.5917,27900000.0
2009-10-14 02:21:00,1.5916,1.5916,1.59115,1.5912,135100000.0
2009-10-14 02:22:00,1.5912,1.59135,1.5909,1.59125,57700000.0
2009-10-14 02:23:00,1.59125,1.5913,1.5912,1.5913,51100000.0
2009-10-14 02:24:00,1.5913,1.59175,1.5913,1.5915,53400000.0
2009-10-14 02:25:00,1.59145,1.59145,1.5913,1.59135,33600000.0
2009-10-14 02:26:00,1.59135,1.5914,1.5913,1.5914,11000000.0
2009-10-14 02:27:00,1.59135,1.59145,1.59095,1.59105,47900000.0
2009-10-14 02:28:00,1.5911,1.5911,1.59095,1.59095,38200000.0
2009-10-14 02:29:00,1.59095,1.59095,1.59095,1.59095,1200000.0
2009-10-14 02:30:00,1.59095,1.59095,1.5908,1.59085,14400000.0
2009-10-14 02:31:00,1.59085,1.59115,1.59075,1.59105,56700000.0
2009-10-14 02:32:00,1.591,1.5911,1.591,1.5911,8200000.0
2009-10-14 02:33:00,1.5912,1.5913,1.591,1.5912,18000000.0
2009-10-14 02:34:00,1.59125,1.59125,1.59085,1.5911,25600000.0
2009-10-14 02:35:00,1.59105,1.59115,1.5909,1.59095,50600000.0
2009-10-14 02:36:00,1.59095,1.5913,1.5909,1.59105,80900000.0
2009-10-14 02:37:00,1.59105,1.59115,1.5909,1.59105,102900000.0
2009-10-14 02:38:00,1.59105,1.59125,1.591,1.5911,34900000.0
2009-10-14 02:39:00,1.59115,1.5913,1.5911,1.59125,34200000.0
2009-10-14 02:40:00,1.59115,1.59125,1.591,1.5911,53400000.0
2009-10-14 02:41:00,1.59105,1.59125,1.59085,1.59085,57000000.0
2009-10-14 02:42:00,1.59095,1.5911,1.59085,1.59095,33300000.0
2009-10-14 02:43:00,1.59095,1.59125,1.59095,1.5912,33000000.0
2009-10-14 02:44:00,1.59115,1.59115,1.5909,1.59095,34200000.0
2009-10-14 02:45:00,1.5909,1.591,1.59085,1.59085,32300000.0
2009-10-14 02:46:00,1.5909,1.591,1.5909,1.591,25500000.0
2009-10-14 02:47:00,1.591,1.591,1.5909,1.591,14600000.0
2009-10-14 02:48:00,1.591,1.591,1.591,1.591,4000000.0
2009-10-14 02:49:00,1.591,1.591,1.59075,1.59075,32900000.0
2009-10-14 02:50:00,1.59075,1.59075,1.59065,1.59065,35100000.0
2009-10-14 02:51:00,1.5907,1.591,1.5907,1.5908,72600000.0
2009-10-14 02:52:00,1.5908,1.5909,1.5907,1.5909,73000000.0
2009-10-14 02:53:00,1.5909,1.59095,1.5909,1.59095,17000000.0
2009-10-14 02:54:00,1.59095,1.59095,1.59035,1.59045,53400000.0
2009-10-14 02:55:00,1.5904,1.5906,1.59025,1.59055,42500000.0
2009-10-14 02:56:00,1.59055,1.59065,1.59055,1.59055,20200000.0
2009-10-14 02:57:00,1.5906,1.5907,1.59055,1.5907,28100000.0
2009-10-14 02:58:00,1.59075,1.59085,1.59075,1.59085,24200000.0
2009-10-14 02:59:00,1.5909,1.591,1.5907,1.5908,32400000.0
2009-10-14 03:00:00,1.5907,1.5909,1.5907,1.5909,27800000.0
2009-10-14 03:01:00,1.5909,1.5909,1.5906,1.59065,57500000.0
2009-10-14 03:02:00,1.5906,1.5907,1.5906,1.5906,17800000.0
2009-10-14 03:03:00,1.5906,1.59065,1.59035,1.59035,53100000.0
2009-10-14 03:04:00,1.59035,1.5906,1.5902,1.5906,131600000.0
2009-10-14 03:05:00,1.5906,1.5907,1.59055,1.5906,60200000.0
2009-10-14 03:06:00,1.5906,1.5906,1.59055,1.5906,10200000.0
2009-10-14 03:07:00,1.5906,1.5907,1.59055,1.5907,46600000.0
2009-10-14 03:08:00,1.5907,1.5907,1.59025,1.5906,72100000.0
2009-10-14 03:09:00,1.59055,1.5906,1.5904,1.5904,20500000.0
2009-10-14 03:10:00,1.5904,1.59045,1.5903,1.59035,18900000.0
2009-10-14 03:11:00,1.5904,1.5905,1.5903,1.59035,22700000.0
2009-10-14 03:12:00,1.59035,1.59065,1.59035,1.59065,34800000.0
2009-10-14 03:13:00,1.59065,1.59065,1.5906,1.5906,4000000.0
2009-10-14 03:14:00,1.59055,1.59065,1.59055,1.59065,19800000.0
2009-10-14 03:15:00,1.5907,1.59105,1.5907,1.5909,51600000.0
2009-10-14 03:16:00,1.5909,1.59115,1.5909,1.59115,27300000.0
2009-10-14 03:17:00,1.5913,1.59145,1.5913,1.59135,35900000.0
2009-10-14 03:18:00,1.59125,1.59125,1.59095,1.59105,103600000.0
2009-10-14 03:19:00,1.59105,1.59115,1.591,1.59115,48400000.0
2009-10-14 03:20:00,1.59115,1.59125,1.59115,1.59125,45500000.0
2009-10-14 03:21:00,1.59135,1.59145,1.59135,1.59145,12500000.0
2009-10-14 03:22:00,1.59145,1.59215,1.59145,1.59215,65200000.0
2009-10-14 03:23:00,1.59215,1.59215,1.5919,1.59195,65400000.0
2009-10-14 03:24:00,1.592,1.592,1.59155,1.59175,76900000.0
2009-10-14 03:25:00,1.59185,1.592,1.59175,1.59185,26000000.0
2009-10-14 03:26:00,1.59185,1.59215,1.59185,1.59205,45400000.0
2009-10-14 03:27:00,1.59205,1.59205,1.59175,1.592,67500000.0
2009-10-14 03:28:00,1.592,1.59225,1.59195,1.59225,35200000.0
2009-10-14 03:29:00,1.59225,1.5927,1.59225,1.59225,91200000.0
2009-10-14 03:30:00,1.59225,1.5923,1.5918,1.59185,58800000.0
2009-10-14 03:31:00,1.59185,1.5923,1.59185,1.59205,94700000.0
2009-10-14 03:32:00,1.59205,1.59255,1.59205,1.5923,170400000.0
2009-10-14 03:33:00,1.5923,1.59285,1.5919,1.59195,117800000.0
2009-10-14 03:34:00,1.59195,1.59235,1.59185,1.59235,78700000.0
2009-10-14 03:35:00,1.5924,1.59275,1.59225,1.59225,75400000.0
2009-10-14 03:36:00,1.59225,1.59225,1.5921,1.59215,30000000.0
2009-10-14 03:37:00,1.5922,1.5924,1.59215,1.5923,17600000.0
2009-10-14 03:38:00,1.59235,1.59265,1.5923,1.5926,54900000.0
2009-10-14 03:39:00,1.59255,1.5927,1.59255,1.5927,37900000.0
2009-10-14 03:40:00,1.5927,1.5933,1.5927,1.5932,98600000.0
2009-10-14 03:41:00,1.5932,1.59325,1.5931,1.5932,56300000.0
2009-10-14 03:42:00,1.5932,1.5932,1.59275,1.5929,130200000.0
2009-10-14 03:43:00,1.59285,1.5934,1.59285,1.59285,95200000.0
2009-10-14 03:44:00,1.59285,1.5933,1.59275,1.59315,86600000.0
2009-10-14 03:45:00,1.59315,1.59325,1.59285,1.593,142300000.0
2009-10-14 03:46:00,1.59305,1.59375,1.593,1.5934,108200000.0
2009-10-14 03:47:00,1.59345,1.5936,1.5932,1.59345,71700000.0
2009-10-14 03:48:00,1.59345,1.59375,1.59295,1.593,112000000.0
2009-10-14 03:49:00,1.59305,1.59345,1.59275,1.59325,93300000.0
2009-10-14 03:50:00,1.59325,1.59325,1.59265,1.59285,47900000.0
2009-10-14 03:51:00,1.59285,1.59365,1.59275,1.59365,63900000.0
2009-10-14 03:52:00,1.5937,1.5937,1.5932,1.5933,59000000.0
2009-10-14 03:53:00,1.59325,1.5933,1.59305,1.59305,58600000.0
2009-10-14 03:54:00,1.5931,1.5931,1.5929,1.593,99400000.0
2009-10-14 03:55:00,1.593,1.59315,1.59295,1.59305,56500000.0
2009-10-14 03:56:00,1.59305,1.59305,1.5928,1.593,63700000.0
2009-10-14 03:57:00,1.59305,1.59305,1.59305,1.59305,20800000.0
2009-10-14 03:58:00,1.59305,1.59305,1.59295,1.59295,37700000.0
2009-10-14 03:59:00,1.59295,1.59345,1.59295,1.5934,171000000.0
2009-10-14 04:00:00,1.59345,1.5937,1.59315,1.59355,160400000.0
2009-10-14 04:01:00,1.59355,1.59365,1.5935,1.59355,87200000.0
2009-10-14 04:02:00,1.5936,1.5936,1.59345,1.59345,27000000.0
2009-10-14 04:03:00,1.59345,1.5937,1.59345,1.59355,58200000.0
2009-10-14 04:04:00,1.5936,1.5937,1.59355,1.59355,52000000.0
2009-10-14 04:05:00,1.59355,1.5937,1.59355,1.59365,20400000.0
2009-10-14 04:06:00,1.5936,1.59375,1.59345,1.59375,58300000.0
2009-10-14 04:07:00,1.59375,1.59435,1.59375,1.5939,153500000.0
2009-10-14 04:08:00,1.5939,1.5942,1.5939,1.59405,96300000.0
2009-10-14 04:09:00,1.59405,1.59405,1.59395,1.59405,48700000.0
2009-10-14 04:10:00,1.59415,1.5942,1.5941,1.59415,73100000.0
2009-10-14 04:11:00,1.59415,1.5942,1.5937,1.5937,48600000.0
2009-10-14 04:12:00,1.5937,1.59385,1.5936,1.5936,77100000.0
2009-10-14 04:13:00,1.59355,1.59365,1.5935,1.59365,37900000.0
2009-10-14 04:14:00,1.59365,1.5937,1.5936,1.59365,31400000.0
2009-10-14 04:15:00,1.59365,1.59375,1.5936,1.59365,26200000.0
2009-10-14 04:16:00,1.59365,1.59385,1.59365,1.59385,55400000.0
2009-10-14 04:17:00,1.59385,1.594,1.5937,1.5937,40800000.0
2009-10-14 04:18:00,1.59365,1.5939,1.59335,1.59335,85200000.0
2009-10-14 04:19:00,1.5934,1.5941,1.5934,1.5941,145800000.0
2009-10-14 04:20:00,1.59405,1.5941,1.59395,1.59395,53400000.0
2009-10-14 04:21:00,1.59395,1.594,1.5938,1.5938,39600000.0
2009-10-14 04:22:00,1.59375,1.59385,1.5937,1.5937,54500000.0
2009-10-14 04:23:00,1.59365,1.59385,1.59355,1.5938,105600000.0
2009-10-14 04:24:00,1.59375,1.59395,1.59375,1.59395,11300000.0
2009-10-14 04:25:00,1.59395,1.59405,1.59375,1.5938,22600000.0
2009-10-14 04:26:00,1.5938,1.59405,1.5938,1.59405,19000000.0
2009-10-14 04:27:00,1.5941,1.59415,1.59385,1.59415,40800000.0
2009-10-14 04:28:00,1.59415,1.5943,1.59415,1.5942,17000000.0
2009-10-14 04:29:00,1.5942,1.5942,1.5933,1.59345,94200000.0
2009-10-14 04:30:00,1.5935,1.5935,1.59305,1.59315,83800000.0
2009-10-14 04:31:00,1.5931,1.5931,1.5926,1.5926,51800000.0
2009-10-14 04:32:00,1.5926,1.59275,1.59255,1.59265,58600000.0
2009-10-14 04:33:00,1.59265,1.59285,1.5925,1.59285,56100000.0
2009-10-14 04:34:00,1.5929,1.593,1.5928,1.59285,58000000.0
2009-10-14 04:35:00,1.5929,1.593,1.5927,1.59295,36200000.0
2009-10-14 04:36:00,1.593,1.5931,1.59285,1.5931,66800000.0
2009-10-14 04:37:00,1.59315,1.5932,1.593,1.5931,47400000.0
2009-10-14 04:38:00,1.5931,1.59325,1.5931,1.5932,20100000.0
2009-10-14 04:39:00,1.59325,1.59345,1.59305,1.5931,61800000.0
2009-10-14 04:40:00,1.5931,1.59315,1.59285,1.5929,80000000.0
2009-10-14 04:41:00,1.5929,1.5931,1.5929,1.593,69700000.0
2009-10-14 04:42:00,1.593,1.593,1.5929,1.5929,27500000.0
2009-10-14 04:43:00,1.5929,1.5929,1.5923,1.5923,44500000.0
2009-10-14 04:44:00,1.59235,1.593,1.59235,1.59255,104200000.0
2009-10-14 04:45:00,1.59255,1.5927,1.59245,1.59265,72800000.0
2009-10-14 04:46:00,1.59265,1.5927,1.59245,1.5927,44700000.0
2009-10-14 04:47:00,1.5927,1.5927,1.59245,1.59265,54200000.0
2009-10-14 04:48:00,1.5926,1.59305,1.5926,1.59305,32000000.0
2009-10-14 04:49:00,1.59305,1.5931,1.593,1.59305,15000000.0
2009-10-14 04:50:00,1.5931,1.5931,1.59295,1.59295,12000000.0
2009-10-14 04:51:00,1.593,1.59325,1.593,1.5932,26100000.0
2009-10-14 04:52:00,1.59325,1.5938,1.59325,1.5936,110900000.0
2009-10-14 04:53:00,1.5936,1.59365,1.59345,1.59345,45000000.0
2009-10-14 04:54:00,1.59345,1.5936,1.59315,1.5935,115100000.0
2009-10-14 04:55:00,1.59345,1.59365,1.59345,1.59365,53200000.0
2009-10-14 04:56:00,1.59365,1.59375,1.5932,1.5937,73900000.0
2009-10-14 04:57:00,1.59365,1.59375,1.5936,1.5937,16400000.0
2009-10-14 04:58:00,1.5937,1.5937,1.5935,1.5935,17400000.0
2009-10-14 04:59:00,1.59365,1.59385,1.59345,1.59375,97800000.0
2009-10-14 05:00:00,1.5939,1.5941,1.59385,1.5941,53700000.0
2009-10-14 05:01:00,1.5941,1.59425,1.5937,1.59375,97500000.0
2009-10-14 05:02:00,1.59375,1.5942,1.59375,1.59415,90300000.0
2009-10-14 05:03:00,1.5941,1.5944,1.5941,1.5944,61300000.0
2009-10-14 05:04:00,1.5944,1.5946,1.59435,1.5945,54500000.0
2009-10-14 05:05:00,1.59445,1.5945,1.594,1.59405,98800000.0
2009-10-14 05:06:00,1.5941,1.59425,1.59385,1.59425,126200000.0
2009-10-14 05:07:00,1.5942,1.5942,1.5936,1.59375,112100000.0
2009-10-14 05:08:00,1.59375,1.59385,1.59355,1.5938,85600000.0
2009-10-14 05:09:00,1.59375,1.5938,1.59345,1.59365,70400000.0
2009-10-14 05:10:00,1.59365,1.59365,1.5933,1.59345,84800000.0
2009-10-14 05:11:00,1.59345,1.59345,1.5933,1.59335,48200000.0
2009-10-14 05:12:00,1.59335,1.5937,1.59335,1.5937,44200000.0
2009-10-14 05:13:00,1.5937,1.5937,1.5936,1.59365,17000000.0
2009-10-14 05:14:00,1.59365,1.5937,1.5936,1.5937,22800000.0
2009-10-14 05:15:00,1.5937,1.5937,1.59365,1.59365,7000000.0
2009-10-14 05:16:00,1.59365,1.59375,1.59365,1.59375,8000000.0
2009-10-14 05:17:00,1.59375,1.59375,1.5937,1.5937,9100000.0
2009-10-14 05:18:00,1.5936,1.59365,1.5934,1.5935,87300000.0
2009-10-14 05:19:00,1.5935,1.59355,1.5933,1.5933,98500000.0
2009-10-14 05:20:00,1.59345,1.59365,1.5934,1.5936,98100000.0
2009-10-14 05:21:00,1.5936,1.5936,1.59315,1.59315,80400000.0
2009-10-14 05:22:00,1.59315,1.5932,1.593,1.593,25800000.0
2009-10-14 05:23:00,1.593,1.59315,1.593,1.59315,17900000.0
2009-10-14 05:24:00,1.5931,1.59315,1.593,1.593,20900000.0
2009-10-14 05:25:00,1.593,1.59355,1.593,1.59355,57600000.0
2009-10-14 05:26:00,1.5936,1.59365,1.5933,1.5933,31000000.0
2009-10-14 05:27:00,1.5933,1.5933,1.59325,1.59325,13000000.0
2009-10-14 05:28:00,1.59315,1.59315,1.593,1.59305,16700000.0
2009-10-14 05:29:00,1.59305,1.5931,1.59305,1.59305,6500000.0
2009-10-14 05:30:00,1.59305,1.5931,1.593,1.59305,12800000.0
2009-10-14 05:31:00,1.59305,1.5932,1.59305,1.5932,23200000.0
2009-10-14 05:32:00,1.59315,1.59345,1.59305,1.59345,32500000.0
2009-10-14 05:33:00,1.5935,1.5936,1.59345,1.59345,29900000.0
2009-10-14 05:34:00,1.5935,1.5937,1.59345,1.5937,41500000.0
2009-10-14 05:35:00,1.5937,1.59375,1.59365,1.5937,24800000.0
2009-10-14 05:36:00,1.59365,1.5938,1.5936,1.5937,44200000.0
2009-10-14 05:37:00,1.59375,1.59375,1.59345,1.59375,54500000.0
2009-10-14 05:38:00,1.59365,1.59365,1.593,1.59365,126500000.0
2009-10-14 05:39:00,1.59365,1.59375,1.5936,1.5936,21100000.0
2009-10-14 05:40:00,1.5936,1.59385,1.5936,1.5938,15000000.0
2009-10-14 05:41:00,1.59375,1.5938,1.59375,1.59375,18600000.0
2009-10-14 05:42:00,1.59375,1.59375,1.59335,1.59355,41600000.0
2009-10-14 05:43:00,1.59345,1.5936,1.59335,1.5935,62400000.0
2009-10-14 05:44:00,1.5936,1.5936,1.5935,1.5935,23800000.0
2009-10-14 05:45:00,1.5935,1.5936,1.5935,1.5936,7800000.0
2009-10-14 05:46:00,1.5936,1.59375,1.59355,1.5937,25700000.0
2009-10-14 05:47:00,1.59375,1.59375,1.5936,1.59365,39800000.0
2009-10-14 05:48:00,1.5936,1.59365,1.59345,1.59365,28200000.0
2009-10-14 05:49:00,1.59355,1.5938,1.5935,1.5935,83400000.0
2009-10-14 05:50:00,1.5935,1.5935,1.593,1.59335,71400000.0
2009-10-14 05:51:00,1.59335,1.5934,1.59305,1.59315,58200000.0
2009-10-14 05:52:00,1.59315,1.59355,1.59305,1.5934,73600000.0
2009-10-14 05:53:00,1.5934,1.59365,1.5934,1.59365,17000000.0
2009-10-14 05:54:00,1.59365,1.5937,1.5935,1.5935,28000000.0
2009-10-14 05:55:00,1.59345,1.59355,1.59335,1.59355,29100000.0
2009-10-14 05:56:00,1.59355,1.5936,1.59355,1.5936,2600000.0
2009-10-14 05:57:00,1.5936,1.59385,1.5936,1.59385,21400000.0
2009-10-14 05:58:00,1.59385,1.5939,1.59385,1.59385,21000000.0
2009-10-14 05:59:00,1.59385,1.5941,1.59375,1.5941,28000000.0
2009-10-14 06:00:00,1.594,1.59435,1.59395,1.59435,82000000.0
2009-10-14 06:01:00,1.59435,1.59455,1.59435,1.5945,108600000.0
2009-10-14 06:02:00,1.5945,1.5948,1.59445,1.59475,59310000.0
2009-10-14 06:03:00,1.59475,1.59475,1.59445,1.59445,40800000.0
2009-10-14 06:04:00,1.59445,1.5945,1.594,1.59405,66600000.0
2009-10-14 06:05:00,1.59405,1.59455,1.59405,1.5945,33400000.0
2009-10-14 06:06:00,1.59455,1.59475,1.59455,1.5946,54000000.0
2009-10-14 06:07:00,1.5946,1.5947,1.59455,1.59455,38000000.0
2009-10-14 06:08:00,1.5946,1.59485,1.5944,1.59465,52300000.0
2009-10-14 06:09:00,1.59465,1.59465,1.59455,1.5946,16300000.0
2009-10-14 06:10:00,1.5946,1.5946,1.5945,1.5945,24800000.0
2009-10-14 06:11:00,1.59455,1.5946,1.5945,1.5945,13600000.0
2009-10-14 06:12:00,1.59445,1.5946,1.59445,1.5946,28000000.0
2009-10-14 06:13:00,1.5946,1.5947,1.5946,1.59465,22500000.0
2009-10-14 06:14:00,1.5947,1.5947,1.59465,1.59465,10200000.0
2009-10-14 06:15:00,1.5947,1.5947,1.5946,1.59465,34200000.0
2009-10-14 06:16:00,1.5947,1.5947,1.59455,1.59455,25400000.0
2009-10-14 06:17:00,1.59455,1.5947,1.5943,1.59465,50300000.0
2009-10-14 06:18:00,1.59465,1.59475,1.59465,1.59475,8200000.0
2009-10-14 06:19:00,1.5947,1.59475,1.5947,1.59475,14400000.0
2009-10-14 06:20:00,1.5947,1.5947,1.5946,1.5946,10500000.0
2009-10-14 06:21:00,1.5946,1.59475,1.5944,1.59475,63900000.0
2009-10-14 06:22:00,1.59475,1.59475,1.5947,1.5947,4000000.0
2009-10-14 06:23:00,1.59465,1.5948,1.59465,1.5948,25800000.0
2009-10-14 06:24:00,1.5948,1.59485,1.59465,1.59465,24700000.0
2009-10-14 06:25:00,1.59465,1.59465,1.5946,1.59465,17600000.0
2009-10-14 06:26:00,1.59465,1.59465,1.59455,1.59465,22700000.0
2009-10-14 06:27:00,1.59465,1.5953,1.59465,1.59515,133100000.0
2009-10-14 06:28:00,1.5953,1.5953,1.5952,1.59525,48500000.0
2009-10-14 06:29:00,1.5953,1.5959,1.5953,1.59585,111400000.0
2009-10-14 06:30:00,1.59585,1.59595,1.5958,1.59585,29000000.0
2009-10-14 06:31:00,1.59585,1.5961,1.59585,1.59605,60600000.0
2009-10-14 06:32:00,1.596,1.596,1.59535,1.59555,107000000.0
2009-10-14 06:33:00,1.5956,1.5957,1.5955,1.59565,43900000.0
2009-10-14 06:34:00,1.5957,1.5959,1.59565,1.5958,65700000.0
2009-10-14 06:35:00,1.5958,1.5962,1.5958,1.5962,94900000.0
2009-10-14 06:36:00,1.5962,1.5963,1.5962,1.59625,25100000.0
2009-10-14 06:37:00,1.59625,1.5964,1.59605,1.5964,51500000.0
2009-10-14 06:38:00,1.5964,1.5964,1.5963,1.59635,52400000.0
2009-10-14 06:39:00,1.59635,1.5964,1.5963,1.5964,54800000.0
2009-10-14 06:40:00,1.5964,1.5964,1.5962,1.5962,29200000.0
2009-10-14 06:41:00,1.59625,1.59625,1.59615,1.59615,26400000.0
2009-10-14 06:42:00,1.59615,1.59615,1.59595,1.59605,103700000.0
2009-10-14 06:43:00,1.59605,1.5962,1.59585,1.5962,43300000.0
2009-10-14 06:44:00,1.5962,1.5962,1.5958,1.5958,104600000.0
2009-10-14 06:45:00,1.59585,1.5959,1.59575,1.59575,69700000.0
2009-10-14 06:46:00,1.5958,1.5958,1.59555,1.5956,187000000.0
2009-10-14 06:47:00,1.5956,1.5957,1.5956,1.59565,48300000.0
2009-10-14 06:48:00,1.59565,1.5957,1.59525,1.59525,137700000.0
2009-10-14 06:49:00,1.59525,1.59565,1.5952,1.5954,226200000.0
2009-10-14 06:50:00,1.59545,1.59555,1.59525,1.59525,58600000.0
2009-10-14 06:51:00,1.59525,1.59575,1.59525,1.59565,91300000.0
2009-10-14 06:52:00,1.59565,1.5957,1.59545,1.5956,49200000.0
2009-10-14 06:53:00,1.5956,1.59605,1.59545,1.59585,120800000.0
2009-10-14 06:54:00,1.59585,1.5959,1.59575,1.59585,25600000.0
2009-10-14 06:55:00,1.59585,1.59585,1.5954,1.59545,106900000.0
2009-10-14 06:56:00,1.5955,1.59585,1.5955,1.59555,73100000.0
2009-10-14 06:57:00,1.59555,1.59565,1.59555,1.59565,75700000.0
2009-10-14 06:58:00,1.59565,1.59565,1.59565,1.59565,53400000.0
2009-10-14 06:59:00,1.59565,1.59565,1.59525,1.5955,143200000.0
2009-10-14 07:00:00,1.5955,1.5955,1.5953,1.5953,96400000.0
2009-10-14 07:01:00,1.5953,1.5953,1.5952,1.5952,48600000.0
2009-10-14 07:02:00,1.5952,1.59525,1.59485,1.595,198200000.0
2009-10-14 07:03:00,1.59505,1.5951,1.59485,1.5949,148600000.0
2009-10-14 07:04:00,1.595,1.5958,1.595,1.5958,145200000.0
2009-10-14 07:05:00,1.5958,1.5959,1.59575,1.5959,130900000.0
2009-10-14 07:06:00,1.5959,1.59605,1.59575,1.59575,70400000.0
2009-10-14 07:07:00,1.59575,1.59585,1.5955,1.59555,124200000.0
2009-10-14 07:08:00,1.5956,1.5959,1.5955,1.59555,108000000.0
2009-10-14 07:09:00,1.59555,1.5957,1.5955,1.59565,53100000.0
2009-10-14 07:10:00,1.59565,1.59565,1.59525,1.59525,87800000.0
2009-10-14 07:11:00,1.59525,1.59545,1.59525,1.59545,25000000.0
2009-10-14 07:12:00,1.59545,1.59545,1.59545,1.59545,5000000.0
2009-10-14 07:13:00,1.59545,1.59555,1.59545,1.59545,41000000.0
2009-10-14 07:14:00,1.59545,1.59545,1.5953,1.59535,33800000.0
2009-10-14 07:15:00,1.59535,1.5954,1.59535,1.59535,21400000.0
2009-10-14 07:16:00,1.59535,1.59535,1.5953,1.59535,13000000.0
2009-10-14 07:17:00,1.59535,1.5956,1.59535,1.5956,32000000.0
2009-10-14 07:18:00,1.5956,1.5956,1.59525,1.59525,46100000.0
2009-10-14 07:19:00,1.5953,1.59535,1.5952,1.59525,117800000.0
2009-10-14 07:20:00,1.59525,1.59535,1.59525,1.59535,59700000.0
2009-10-14 07:21:00,1.5954,1.5955,1.5954,1.5955,25600000.0
2009-10-14 07:22:00,1.5955,1.59575,1.59545,1.5957,190300000.0
2009-10-14 07:23:00,1.59575,1.59575,1.5956,1.5956,48200000.0
2009-10-14 07:24:00,1.5956,1.5956,1.5953,1.59535,138800000.0
2009-10-14 07:25:00,1.59535,1.5955,1.59535,1.59535,14400000.0
2009-10-14 07:26:00,1.59535,1.59535,1.5953,1.5953,6800000.0
2009-10-14 07:27:00,1.5953,1.59535,1.5953,1.59535,22600000.0
2009-10-14 07:28:00,1.59535,1.59535,1.5953,1.5953,31500000.0
2009-10-14 07:29:00,1.5953,1.5958,1.5953,1.5957,49800000.0
2009-10-14 07:30:00,1.5957,1.5957,1.59525,1.59535,77200000.0
2009-10-14 07:31:00,1.5954,1.59575,1.5953,1.5957,72300000.0
2009-10-14 07:32:00,1.5957,1.59575,1.59565,1.59575,79900000.0
2009-10-14 07:33:00,1.59575,1.59575,1.59575,1.59575,8000000.0
2009-10-14 07:34:00,1.5958,1.5959,1.59555,1.59555,59500000.0
2009-10-14 07:35:00,1.5955,1.59615,1.59545,1.59615,126500000.0
2009-10-14 07:36:00,1.59615,1.59615,1.59595,1.59605,51100000.0
2009-10-14 07:37:00,1.59605,1.5964,1.59605,1.59635,57400000.0
2009-10-14 07:38:00,1.59635,1.5965,1.5963,1.5965,210400000.0
2009-10-14 07:39:00,1.5965,1.5968,1.5965,1.5968,162700000.0
2009-10-14 07:40:00,1.5968,1.59685,1.5967,1.59675,33100000.0
2009-10-14 07:41:00,1.5968,1.5968,1.5966,1.5966,76500000.0
2009-10-14 07:42:00,1.5966,1.5966,1.5965,1.5965,15000000.0
2009-10-14 07:43:00,1.5965,1.59675,1.5965,1.59665,95000000.0
2009-10-14 07:44:00,1.59665,1.5967,1.59655,1.5967,88600000.0
2009-10-14 07:45:00,1.5967,1.5967,1.59665,1.59665,113600000.0
2009-10-14 07:46:00,1.59665,1.5967,1.5965,1.5965,79900000.0
2009-10-14 07:47:00,1.5965,1.59735,1.5965,1.59735,212800000.0
2009-10-14 07:48:00,1.59735,1.59765,1.59735,1.59755,185600000.0
2009-10-14 07:49:00,1.59755,1.5981,1.59755,1.5978,364999999.0
2009-10-14 07:50:00,1.5978,1.5979,1.5974,1.5974,290500000.0
2009-10-14 07:51:00,1.5974,1.5977,1.59735,1.5977,129700000.0
2009-10-14 07:52:00,1.5977,1.5977,1.5975,1.5976,118200000.0
2009-10-14 07:53:00,1.5976,1.5978,1.59745,1.5975,209900000.0
2009-10-14 07:54:00,1.5975,1.5975,1.5972,1.59735,106300000.0
2009-10-14 07:55:00,1.59735,1.5974,1.5973,1.59735,55200000.0
2009-10-14 07:56:00,1.59735,1.598,1.59725,1.598,94600000.0
2009-10-14 07:57:00,1.59795,1.598,1.59785,1.598,54200000.0
2009-10-14 07:58:00,1.598,1.59815,1.59795,1.598,120000000.0
2009-10-14 07:59:00,1.598,1.59815,1.59795,1.59815,135000000.0
2009-10-14 08:00:00,1.59815,1.59815,1.5976,1.59765,98600000.0
2009-10-14 08:01:00,1.5976,1.59785,1.59755,1.5977,220499999.0
2009-10-14 08:02:00,1.59765,1.59765,1.59705,1.5971,167800000.0
2009-10-14 08:03:00,1.59715,1.5972,1.5971,1.5972,97100000.0
2009-10-14 08:04:00,1.5972,1.5981,1.5972,1.598,325000000.0
2009-10-14 08:05:00,1.59795,1.5982,1.5977,1.5977,160240000.0
2009-10-14 08:06:00,1.5977,1.5977,1.5974,1.59755,161900000.0
2009-10-14 08:07:00,1.59755,1.59765,1.59745,1.59755,187000000.0
2009-10-14 08:08:00,1.5975,1.5976,1.59745,1.59745,176400000.0
2009-10-14 08:09:00,1.59745,1.59815,1.5969,1.59815,414500000.0
2009-10-14 08:10:00,1.59805,1.5984,1.5977,1.59785,201500000.0
2009-10-14 08:11:00,1.59785,1.59805,1.59775,1.59785,100300000.0
2009-10-14 08:12:00,1.5979,1.5988,1.5979,1.59825,148600000.0
2009-10-14 08:13:00,1.59845,1.59845,1.5982,1.59845,172600000.0
2009-10-14 08:14:00,1.5985,1.59875,1.59845,1.59865,115800000.0
2009-10-14 08:15:00,1.59855,1.59925,1.59855,1.59905,393300000.0
2009-10-14 08:16:00,1.5991,1.5992,1.59855,1.5987,311500000.0
2009-10-14 08:17:00,1.59875,1.59885,1.5987,1.59875,164000000.0
2009-10-14 08:18:00,1.59875,1.5988,1.59845,1.5987,306500000.0
2009-10-14 08:19:00,1.5987,1.5987,1.59795,1.5981,189620000.0
2009-10-14 08:20:00,1.5981,1.5982,1.59795,1.59805,216200000.0
2009-10-14 08:21:00,1.59805,1.59805,1.59765,1.598,187800000.0
2009-10-14 08:22:00,1.59795,1.59805,1.5975,1.59755,319000000.0
2009-10-14 08:23:00,1.59755,1.5979,1.5975,1.5975,227700000.0
2009-10-14 08:24:00,1.59755,1.5979,1.5975,1.5975,97400000.0
2009-10-14 08:25:00,1.5975,1.5978,1.5973,1.5975,222800000.0
2009-10-14 08:26:00,1.59745,1.59765,1.5972,1.5972,200900000.0
2009-10-14 08:27:00,1.5972,1.59785,1.5972,1.5978,174600000.0
2009-10-14 08:28:00,1.5978,1.5979,1.5975,1.5978,100300000.0
2009-10-14 08:29:00,1.5978,1.5978,1.59725,1.59735,226200000.0
2009-10-14 08:30:00,1.59735,1.5979,1.59735,1.5977,224400000.0
2009-10-14 08:31:00,1.5977,1.59815,1.5977,1.5981,132500000.0
2009-10-14 08:32:00,1.5981,1.5982,1.598,1.59815,106700000.0
2009-10-14 08:33:00,1.5981,1.59825,1.598,1.59805,154900000.0
2009-10-14 08:34:00,1.59805,1.59815,1.5977,1.59815,303600000.0
2009-10-14 08:35:00,1.59815,1.5984,1.5981,1.59835,198200000.0
2009-10-14 08:36:00,1.59835,1.599,1.59835,1.599,244600000.0
2009-10-14 08:37:00,1.599,1.599,1.5981,1.59815,472300001.0
2009-10-14 08:38:00,1.59815,1.59875,1.59815,1.59865,293100000.0
2009-10-14 08:39:00,1.59865,1.59875,1.59845,1.59855,325800000.0
2009-10-14 08:40:00,1.59855,1.59855,1.59765,1.5981,359000000.0
2009-10-14 08:41:00,1.59815,1.5986,1.5981,1.5986,303000000.0
2009-10-14 08:42:00,1.5986,1.5986,1.5978,1.598,173800000.0
2009-10-14 08:43:00,1.598,1.598,1.59755,1.59765,254800000.0
2009-10-14 08:44:00,1.5976,1.59765,1.59715,1.59715,381399999.0
2009-10-14 08:45:00,1.59715,1.59715,1.5967,1.5968,356300000.0
2009-10-14 08:46:00,1.5968,1.59695,1.5964,1.5964,316600000.0
2009-10-14 08:47:00,1.5963,1.5964,1.59535,1.5954,549100000.0
2009-10-14 08:48:00,1.5955,1.59595,1.59525,1.59525,373100000.0
2009-10-14 08:49:00,1.5953,1.59585,1.5953,1.59585,255400000.0
2009-10-14 08:50:00,1.59585,1.59595,1.59575,1.5958,195800000.0
2009-10-14 08:51:00,1.5958,1.5963,1.5958,1.59615,282600000.0
2009-10-14 08:52:00,1.59615,1.59665,1.59615,1.59635,252100000.0
2009-10-14 08:53:00,1.59635,1.59675,1.59635,1.5965,387100000.0
2009-10-14 08:54:00,1.5965,1.5969,1.5965,1.5967,409200000.0
2009-10-14 08:55:00,1.5967,1.5968,1.5966,1.5966,205800000.0
2009-10-14 08:56:00,1.59655,1.59655,1.59635,1.59635,399000000.0
2009-10-14 08:57:00,1.59635,1.59635,1.5952,1.5958,416600000.0
2009-10-14 08:58:00,1.5958,1.5959,1.59565,1.5958,231300000.0
2009-10-14 08:59:00,1.5958,1.59615,1.59565,1.59565,285100000.0
2009-10-14 09:00:00,1.59565,1.5959,1.59555,1.59585,241600000.0
2009-10-14 09:01:00,1.59585,1.5959,1.59465,1.59505,630099998.0
2009-10-14 09:02:00,1.59505,1.59545,1.59505,1.59525,258000000.0
2009-10-14 09:03:00,1.59525,1.59555,1.5951,1.59545,465400000.0
2009-10-14 09:04:00,1.5955,1.59635,1.5955,1.5962,291300000.0
2009-10-14 09:05:00,1.5962,1.5962,1.5956,1.59565,345900000.0
2009-10-14 09:06:00,1.59565,1.59645,1.59565,1.5961,516000000.0
2009-10-14 09:07:00,1.59615,1.5962,1.59565,1.59575,228000000.0
2009-10-14 09:08:00,1.59575,1.5961,1.5955,1.59595,279500000.0
2009-10-14 09:09:00,1.59595,1.5964,1.5959,1.5961,322800000.0
2009-10-14 09:10:00,1.5961,1.5961,1.59505,1.5952,396300000.0
2009-10-14 09:11:00,1.5952,1.5955,1.5948,1.59545,472800000.0
2009-10-14 09:12:00,1.59545,1.59595,1.5952,1.5957,289800000.0
2009-10-14 09:13:00,1.5957,1.5959,1.5955,1.59565,311300000.0
2009-10-14 09:14:00,1.59565,1.59635,1.59565,1.59625,259200000.0
2009-10-14 09:15:00,1.59615,1.5963,1.5958,1.5958,228900000.0
2009-10-14 09:16:00,1.59575,1.5958,1.5955,1.5955,251100000.0
2009-10-14 09:17:00,1.59555,1.59555,1.59525,1.59525,356000000.0
2009-10-14 09:18:00,1.59525,1.5953,1.59505,1.59525,180600000.0
2009-10-14 09:19:00,1.59525,1.5955,1.59525,1.5953,255300000.0
2009-10-14 09:20:00,1.5953,1.5957,1.5952,1.59565,625600000.0
2009-10-14 09:21:00,1.59565,1.5959,1.59555,1.5956,315400000.0
2009-10-14 09:22:00,1.5956,1.59575,1.59535,1.5957,312600000.0
2009-10-14 09:23:00,1.5957,1.5958,1.59555,1.59555,208600000.0
2009-10-14 09:24:00,1.5956,1.59565,1.5951,1.5952,480400000.0
2009-10-14 09:25:00,1.5952,1.5955,1.59485,1.5949,338300000.0
2009-10-14 09:26:00,1.5949,1.5952,1.5949,1.59515,287200000.0
2009-10-14 09:27:00,1.59515,1.59525,1.59495,1.5952,378700000.0
2009-10-14 09:28:00,1.5951,1.59525,1.59495,1.59505,308500000.0
2009-10-14 09:29:00,1.59505,1.5951,1.59455,1.59485,397799999.0
2009-10-14 09:30:00,1.5948,1.5949,1.5947,1.59485,264400000.0
2009-10-14 09:31:00,1.59485,1.59535,1.59485,1.59535,427100000.0
2009-10-14 09:32:00,1.5954,1.5954,1.59495,1.59515,300600000.0
2009-10-14 09:33:00,1.5951,1.5955,1.5951,1.5955,245300000.0
2009-10-14 09:34:00,1.59545,1.59585,1.59545,1.5958,280500000.0
2009-10-14 09:35:00,1.59575,1.5958,1.5951,1.59515,270100000.0
2009-10-14 09:36:00,1.59515,1.59555,1.595,1.5955,345300000.0
2009-10-14 09:37:00,1.59545,1.59545,1.5951,1.59515,597300000.0
2009-10-14 09:38:00,1.59515,1.5954,1.59515,1.59525,304800000.0
2009-10-14 09:39:00,1.59525,1.5953,1.59505,1.59525,438200000.0
2009-10-14 09:40:00,1.59525,1.5953,1.5952,1.59525,115600000.0
2009-10-14 09:41:00,1.59525,1.59525,1.5951,1.59515,114900000.0
2009-10-14 09:42:00,1.59515,1.59525,1.595,1.595,189800000.0
2009-10-14 09:43:00,1.595,1.5951,1.5949,1.5951,230400000.0
2009-10-14 09:44:00,1.5951,1.5954,1.59505,1.59535,309300000.0
2009-10-14 09:45:00,1.5954,1.59555,1.5952,1.59535,368500000.0
2009-10-14 09:46:00,1.59535,1.59615,1.59535,1.59585,461200000.0
2009-10-14 09:47:00,1.5958,1.5962,1.5958,1.59615,303600000.0
2009-10-14 09:48:00,1.5962,1.59645,1.5961,1.5962,284900000.0
2009-10-14 09:49:00,1.5962,1.5964,1.5961,1.5964,304300000.0
2009-10-14 09:50:00,1.59635,1.5966,1.59625,1.5964,496000000.0
2009-10-14 09:51:00,1.5964,1.59645,1.5959,1.5959,398800000.0
2009-10-14 09:52:00,1.5959,1.59595,1.5954,1.59575,379500000.0
2009-10-14 09:53:00,1.59575,1.59585,1.5956,1.59585,364700000.0
2009-10-14 09:54:00,1.5959,1.5963,1.5959,1.59615,180000000.0
2009-10-14 09:55:00,1.5961,1.59615,1.59585,1.5961,215300000.0
2009-10-14 09:56:00,1.5961,1.59615,1.5958,1.5961,274000000.0
2009-10-14 09:57:00,1.5961,1.5966,1.5961,1.59635,231300000.0
2009-10-14 09:58:00,1.5963,1.59695,1.5963,1.59685,244500000.0
2009-10-14 09:59:00,1.5968,1.5975,1.5968,1.59695,368100001.0
2009-10-14 10:00:00,1.5969,1.5973,1.59675,1.5973,340900000.0
2009-10-14 10:01:00,1.59725,1.59735,1.59715,1.5972,168200000.0
2009-10-14 10:02:00,1.5972,1.59725,1.59685,1.5972,356500000.0
2009-10-14 10:03:00,1.5972,1.59735,1.5971,1.5972,243300000.0
2009-10-14 10:04:00,1.5972,1.59735,1.59705,1.59705,203400000.0
2009-10-14 10:05:00,1.59705,1.59725,1.5968,1.59705,263200000.0
2009-10-14 10:06:00,1.59705,1.5971,1.59665,1.5968,414400000.0
2009-10-14 10:07:00,1.5968,1.5968,1.59635,1.59635,281100000.0
2009-10-14 10:08:00,1.59635,1.59645,1.596,1.59615,281700000.0
2009-10-14 10:09:00,1.59635,1.59645,1.5962,1.5962,364000000.0
2009-10-14 10:10:00,1.5962,1.59635,1.5951,1.59555,294200000.0
2009-10-14 10:11:00,1.59555,1.59565,1.59515,1.59515,212800000.0
2009-10-14 10:12:00,1.59515,1.5953,1.5946,1.5946,295000000.0
2009-10-14 10:13:00,1.5946,1.59535,1.59455,1.5953,207300000.0
2009-10-14 10:14:00,1.5953,1.59535,1.5948,1.59505,252300000.0
2009-10-14 10:15:00,1.595,1.5953,1.595,1.59515,199600000.0
2009-10-14 10:16:00,1.59515,1.59545,1.5951,1.59515,327200000.0
2009-10-14 10:17:00,1.5952,1.59535,1.595,1.5952,301100000.0
2009-10-14 10:18:00,1.5952,1.5955,1.5952,1.5954,163800000.0
2009-10-14 10:19:00,1.5954,1.59545,1.5954,1.59545,145500000.0
2009-10-14 10:20:00,1.59545,1.59545,1.59525,1.59535,161100000.0
2009-10-14 10:21:00,1.59535,1.5959,1.59535,1.59585,289400000.0
2009-10-14 10:22:00,1.59585,1.5961,1.5957,1.5958,230600000.0
2009-10-14 10:23:00,1.5958,1.5961,1.59575,1.5961,341600000.0
2009-10-14 10:24:00,1.59615,1.5962,1.596,1.59605,242600000.0
2009-10-14 10:25:00,1.5961,1.5961,1.59515,1.5952,212200000.0
2009-10-14 10:26:00,1.5952,1.5954,1.59455,1.59455,285700000.0
2009-10-14 10:27:00,1.59455,1.59455,1.59355,1.5937,422700000.0
2009-10-14 10:28:00,1.5937,1.59425,1.59335,1.59405,352100000.0
2009-10-14 10:29:00,1.59405,1.59485,1.59365,1.59405,213500000.0
2009-10-14 10:30:00,1.59445,1.59765,1.59415,1.597,301200000.0
2009-10-14 10:31:00,1.597,1.5984,1.597,1.59785,549300000.0
2009-10-14 10:32:00,1.59785,1.5986,1.5978,1.5981,385899998.0
2009-10-14 10:33:00,1.5981,1.5989,1.59805,1.5986,448900001.0
2009-10-14 10:34:00,1.5986,1.5989,1.5984,1.59865,371400000.0
2009-10-14 10:35:00,1.59865,1.5989,1.5986,1.59875,616400000.0
2009-10-14 10:36:00,1.59875,1.59885,1.59835,1.59855,361500000.0
2009-10-14 10:37:00,1.5986,1.5988,1.59845,1.59875,232400000.0
2009-10-14 10:38:00,1.5988,1.5993,1.59835,1.5984,271500000.0
2009-10-14 10:39:00,1.59845,1.59885,1.59795,1.59875,263200000.0
2009-10-14 10:40:00,1.59875,1.59875,1.5984,1.59865,217200000.0
2009-10-14 10:41:00,1.59875,1.5992,1.59875,1.59895,644200000.0
2009-10-14 10:42:00,1.59895,1.5992,1.5985,1.5985,515000000.0
2009-10-14 10:43:00,1.5985,1.59865,1.59845,1.59865,248000000.0
2009-10-14 10:44:00,1.59865,1.5991,1.5986,1.599,361000000.0
2009-10-14 10:45:00,1.599,1.59925,1.599,1.599,407100000.0
2009-10-14 10:46:00,1.599,1.5992,1.59885,1.59905,328700000.0
2009-10-14 10:47:00,1.59905,1.59915,1.59855,1.59855,247200000.0
2009-10-14 10:48:00,1.59855,1.5986,1.598,1.59805,669600000.0
2009-10-14 10:49:00,1.59805,1.59855,1.598,1.59855,420400000.0
2009-10-14 10:50:00,1.59865,1.5993,1.5986,1.59925,350400000.0
2009-10-14 10:51:00,1.59925,1.5996,1.5992,1.59955,497400000.0
2009-10-14 10:52:00,1.59955,1.59985,1.5995,1.5996,309400000.0
2009-10-14 10:53:00,1.5996,1.5996,1.59935,1.59945,314100000.0
2009-10-14 10:54:00,1.59945,1.60035,1.5993,1.59935,564300000.0
2009-10-14 10:55:00,1.5993,1.59995,1.5993,1.59985,623900000.0
2009-10-14 10:56:00,1.5998,1.6007,1.59955,1.6003,710200001.0
2009-10-14 10:57:00,1.6003,1.6003,1.5998,1.6,362500000.0
2009-10-14 10:58:00,1.6,1.60025,1.5995,1.59955,441500000.0
2009-10-14 10:59:00,1.59955,1.60035,1.599,1.6003,533300000.0
2009-10-14 11:00:00,1.6003,1.6009,1.5996,1.6008,462700000.0
2009-10-14 11:01:00,1.6008,1.6012,1.6003,1.60085,499200000.0
2009-10-14 11:02:00,1.60085,1.6009,1.60055,1.6006,413400000.0
2009-10-14 11:03:00,1.6006,1.60215,1.6003,1.60175,668599999.0
2009-10-14 11:04:00,1.6018,1.6024,1.6013,1.60135,737900000.0
2009-10-14 11:05:00,1.6013,1.60175,1.6007,1.60175,461300000.0
2009-10-14 11:06:00,1.6017,1.60235,1.60165,1.60215,431000000.0
2009-10-14 11:07:00,1.6022,1.60225,1.60105,1.60135,377200000.0
2009-10-14 11:08:00,1.60125,1.60135,1.6006,1.6011,307400000.0
2009-10-14 11:09:00,1.60115,1.60145,1.60085,1.6009,321800000.0
2009-10-14 11:10:00,1.60095,1.6013,1.6005,1.601,301000000.0
2009-10-14 11:11:00,1.60095,1.60095,1.6001,1.60015,487340000.0
2009-10-14 11:12:00,1.60015,1.60055,1.60015,1.6004,262380000.0
2009-10-14 11:13:00,1.6004,1.60085,1.6004,1.6007,212220000.0
2009-10-14 11:14:00,1.6007,1.6007,1.60025,1.6005,302540000.0
2009-10-14 11:15:00,1.6005,1.6007,1.6005,1.60055,152600000.0
2009-10-14 11:16:00,1.60055,1.60055,1.6001,1.60015,235900000.0
2009-10-14 11:17:00,1.60015,1.60065,1.60005,1.60065,472540000.0
2009-10-14 11:18:00,1.60065,1.60105,1.60055,1.6006,273000000.0
2009-10-14 11:19:00,1.6005,1.60065,1.60025,1.6003,315900000.0
2009-10-14 11:20:00,1.6003,1.60045,1.59975,1.60025,343380000.0
2009-10-14 11:21:00,1.60025,1.60045,1.5996,1.60035,437340000.0
2009-10-14 11:22:00,1.60035,1.60035,1.5996,1.5996,338900000.0
2009-10-14 11:23:00,1.5996,1.6,1.59955,1.6,307800000.0
2009-10-14 11:24:00,1.6,1.60035,1.5999,1.6001,186700000.0
2009-10-14 11:25:00,1.6001,1.60035,1.59985,1.60035,203800000.0
2009-10-14 11:26:00,1.60035,1.60145,1.6003,1.6003,412000000.0
2009-10-14 11:27:00,1.6002,1.60085,1.6002,1.6007,430100000.0
2009-10-14 11:28:00,1.60065,1.6007,1.6,1.6,685300000.0
2009-10-14 11:29:00,1.6,1.60015,1.59925,1.5993,328400000.0
2009-10-14 11:30:00,1.5993,1.59995,1.59915,1.5998,391500000.0
2009-10-14 11:31:00,1.59965,1.59975,1.59945,1.59955,237100000.0
2009-10-14 11:32:00,1.5995,1.5997,1.5994,1.5996,166300000.0
2009-10-14 11:33:00,1.5996,1.6002,1.5995,1.59965,160900000.0
2009-10-14 11:34:00,1.59965,1.59965,1.5988,1.59885,118600000.0
2009-10-14 11:35:00,1.5988,1.5996,1.59875,1.59955,260100000.0
2009-10-14 11:36:00,1.59955,1.5996,1.59905,1.59905,239900000.0
2009-10-14 11:37:00,1.59905,1.59945,1.59895,1.5992,161400000.0
2009-10-14 11:38:00,1.59915,1.59915,1.5987,1.59905,111300000.0
2009-10-14 11:39:00,1.5991,1.59935,1.59905,1.5992,106600000.0
2009-10-14 11:40:00,1.59925,1.5996,1.5992,1.59935,153600000.0
2009-10-14 11:41:00,1.59935,1.5996,1.59935,1.59945,145900000.0
2009-10-14 11:42:00,1.59945,1.59955,1.59865,1.59865,202300000.0
2009-10-14 11:43:00,1.59875,1.5992,1.5987,1.5988,239600000.0
2009-10-14 11:44:00,1.59885,1.59905,1.59885,1.59885,98000000.0
2009-10-14 11:45:00,1.59885,1.599,1.5987,1.599,347700000.0
2009-10-14 11:46:00,1.599,1.5992,1.59895,1.59915,354000000.0
2009-10-14 11:47:00,1.5992,1.59925,1.5989,1.599,300900000.0
2009-10-14 11:48:00,1.59905,1.5993,1.599,1.59925,143400000.0
2009-10-14 11:49:00,1.59925,1.59935,1.59865,1.59865,260700000.0
2009-10-14 11:50:00,1.5986,1.59875,1.5984,1.5984,355100000.0
2009-10-14 11:51:00,1.5984,1.5985,1.5983,1.5984,173900000.0
2009-10-14 11:52:00,1.5984,1.5986,1.5982,1.5982,193600000.0
2009-10-14 11:53:00,1.5982,1.5983,1.5978,1.59825,387810000.0
2009-10-14 11:54:00,1.59825,1.59825,1.598,1.5981,228400000.0
2009-10-14 11:55:00,1.59805,1.59855,1.59805,1.59855,168200000.0
2009-10-14 11:56:00,1.59855,1.59865,1.59835,1.5985,310400000.0
2009-10-14 11:57:00,1.59845,1.5985,1.5981,1.59815,169400000.0
2009-10-14 11:58:00,1.59815,1.5982,1.5975,1.5976,329700000.0
2009-10-14 11:59:00,1.59765,1.5981,1.59765,1.59775,227500000.0
2009-10-14 12:00:00,1.59775,1.5978,1.59755,1.59755,182500000.0
2009-10-14 12:01:00,1.5976,1.59785,1.59745,1.59745,251800000.0
2009-10-14 12:02:00,1.59745,1.59775,1.59745,1.5977,294800000.0
2009-10-14 12:03:00,1.5978,1.598,1.5976,1.59765,268600000.0
2009-10-14 12:04:00,1.5977,1.5978,1.5975,1.5976,199200000.0
2009-10-14 12:05:00,1.5976,1.59765,1.5975,1.5976,236500000.0
2009-10-14 12:06:00,1.5976,1.5976,1.5972,1.59735,377200000.0
2009-10-14 12:07:00,1.59735,1.5975,1.59725,1.59735,272400000.0
2009-10-14 12:08:00,1.59735,1.5974,1.5971,1.59725,228900000.0
2009-10-14 12:09:00,1.59725,1.59725,1.597,1.5971,197000000.0
2009-10-14 12:10:00,1.59705,1.59705,1.5968,1.5969,170700000.0
2009-10-14 12:11:00,1.5969,1.5969,1.5967,1.5968,219200000.0
2009-10-14 12:12:00,1.5968,1.5972,1.5968,1.59715,163500000.0
2009-10-14 12:13:00,1.59715,1.5972,1.5971,1.5972,81400000.0
2009-10-14 12:14:00,1.5972,1.59725,1.5971,1.5972,68200000.0
2009-10-14 12:15:00,1.5972,1.59725,1.59705,1.5971,130100000.0
2009-10-14 12:16:00,1.5971,1.5973,1.5971,1.59725,136300000.0
2009-10-14 12:17:00,1.5973,1.59755,1.5972,1.59755,130600000.0
2009-10-14 12:18:00,1.5975,1.5977,1.59735,1.59735,119200000.0
2009-10-14 12:19:00,1.59735,1.5982,1.5973,1.59805,249600000.0
2009-10-14 12:20:00,1.598,1.59815,1.598,1.5981,132700000.0
2009-10-14 12:21:00,1.5981,1.59815,1.5981,1.5981,278900000.0
2009-10-14 12:22:00,1.5981,1.59815,1.59795,1.59805,304000000.0
2009-10-14 12:23:00,1.59805,1.59805,1.59785,1.598,291300000.0
2009-10-14 12:24:00,1.59795,1.598,1.59785,1.598,195200000.0
2009-10-14 12:25:00,1.598,1.5981,1.59795,1.59805,184800000.0
2009-10-14 12:26:00,1.59805,1.59805,1.59785,1.59795,333300000.0
2009-10-14 12:27:00,1.59795,1.5981,1.59785,1.59805,218900000.0
2009-10-14 12:28:00,1.59805,1.5981,1.5976,1.5976,165400000.0
2009-10-14 12:29:00,1.5976,1.5978,1.5976,1.5976,210400000.0
2009-10-14 12:30:00,1.5976,1.59765,1.59725,1.5973,448150000.0
2009-10-14 12:31:00,1.5973,1.5976,1.5972,1.5974,216700000.0
2009-10-14 12:32:00,1.5974,1.5977,1.5974,1.5974,74100000.0
2009-10-14 12:33:00,1.5975,1.5979,1.5975,1.59785,495200000.0
2009-10-14 12:34:00,1.59785,1.598,1.59775,1.59785,235699999.0
2009-10-14 12:35:00,1.5979,1.598,1.59775,1.59775,194000000.0
2009-10-14 12:36:00,1.59775,1.5978,1.5975,1.5975,161200000.0
2009-10-14 12:37:00,1.59755,1.59775,1.5975,1.59755,155900000.0
2009-10-14 12:38:00,1.59755,1.59765,1.5975,1.59755,123900000.0
2009-10-14 12:39:00,1.59755,1.59765,1.59745,1.59765,67300000.0
2009-10-14 12:40:00,1.59765,1.5977,1.59745,1.5976,75200000.0
2009-10-14 12:41:00,1.5976,1.5978,1.59745,1.59745,196100000.0
2009-10-14 12:42:00,1.59745,1.59755,1.59745,1.5975,178600000.0
2009-10-14 12:43:00,1.59755,1.59755,1.59745,1.59745,71800000.0
2009-10-14 12:44:00,1.5974,1.59745,1.5974,1.5974,32400000.0
2009-10-14 12:45:00,1.5974,1.5974,1.597,1.597,153000000.0
2009-10-14 12:46:00,1.597,1.597,1.5968,1.5969,358700001.0
2009-10-14 12:47:00,1.59695,1.5975,1.59685,1.5975,194500000.0
2009-10-14 12:48:00,1.59755,1.5977,1.59745,1.5975,139500000.0
2009-10-14 12:49:00,1.5975,1.59765,1.5974,1.5975,219500000.0
2009-10-14 12:50:00,1.5975,1.5978,1.5975,1.59765,297600000.0
2009-10-14 12:51:00,1.5976,1.59785,1.5976,1.5977,231400000.0
2009-10-14 12:52:00,1.5977,1.5981,1.5977,1.5979,160000000.0
2009-10-14 12:53:00,1.59785,1.59815,1.59775,1.59815,129500000.0
2009-10-14 12:54:00,1.59815,1.5982,1.598,1.5981,55100000.0
2009-10-14 12:55:00,1.5981,1.59865,1.59805,1.59855,111500000.0
2009-10-14 12:56:00,1.59855,1.59875,1.5985,1.5986,310200000.0
2009-10-14 12:57:00,1.5986,1.5988,1.59835,1.59875,167900000.0
2009-10-14 12:58:00,1.59875,1.5988,1.5982,1.59835,123600000.0
2009-10-14 12:59:00,1.5984,1.6,1.5984,1.59955,367700000.0
2009-10-14 13:00:00,1.59955,1.5996,1.59875,1.5988,257300000.0
2009-10-14 13:01:00,1.5988,1.6001,1.59875,1.6001,328400000.0
2009-10-14 13:02:00,1.60005,1.60075,1.5997,1.60075,361800000.0
2009-10-14 13:03:00,1.60075,1.6008,1.60005,1.60025,267500000.0
2009-10-14 13:04:00,1.60035,1.6008,1.60035,1.60065,162600000.0
2009-10-14 13:05:00,1.60065,1.60155,1.60055,1.60105,334700000.0
2009-10-14 13:06:00,1.6011,1.6011,1.59985,1.59995,272800000.0
2009-10-14 13:07:00,1.59995,1.6005,1.59985,1.59985,234400000.0
2009-10-14 13:08:00,1.59985,1.59985,1.5986,1.5986,488900000.0
2009-10-14 13:09:00,1.59855,1.599,1.5984,1.5989,429300000.0
2009-10-14 13:10:00,1.5989,1.59895,1.59845,1.59845,445000000.0
2009-10-14 13:11:00,1.59845,1.5986,1.5984,1.59845,427400000.0
2009-10-14 13:12:00,1.59845,1.59865,1.5976,1.59775,468500000.0
2009-10-14 13:13:00,1.59775,1.59775,1.5972,1.59755,248000000.0
2009-10-14 13:14:00,1.59755,1.59785,1.5973,1.5974,290600000.0
2009-10-14 13:15:00,1.5974,1.59775,1.5973,1.5974,162800000.0
2009-10-14 13:16:00,1.59745,1.5975,1.59715,1.59725,346300000.0
2009-10-14 13:17:00,1.59725,1.59765,1.5972,1.59765,454600000.0
2009-10-14 13:18:00,1.59765,1.5984,1.5976,1.5982,303900000.0
2009-10-14 13:19:00,1.5984,1.59875,1.59775,1.59775,376400000.0
2009-10-14 13:20:00,1.5979,1.5979,1.5975,1.59785,347400000.0
2009-10-14 13:21:00,1.59795,1.59805,1.5977,1.59805,226200000.0
2009-10-14 13:22:00,1.598,1.598,1.5974,1.5976,317000000.0
2009-10-14 13:23:00,1.5976,1.59775,1.5975,1.5976,190300000.0
2009-10-14 13:24:00,1.5976,1.5981,1.59725,1.5977,420500000.0
2009-10-14 13:25:00,1.59775,1.5986,1.59775,1.5983,240500000.0
2009-10-14 13:26:00,1.5983,1.5985,1.59775,1.59775,121500000.0
2009-10-14 13:27:00,1.5977,1.59775,1.59745,1.5976,117500000.0
2009-10-14 13:28:00,1.5976,1.5976,1.5974,1.5974,160800000.0
2009-10-14 13:29:00,1.5974,1.59765,1.59685,1.5976,198780000.0
2009-10-14 13:30:00,1.5976,1.59785,1.5976,1.59775,259800000.0
2009-10-14 13:31:00,1.5978,1.59835,1.59775,1.5983,310400000.0
2009-10-14 13:32:00,1.5983,1.5987,1.59825,1.5984,332500000.0
2009-10-14 13:33:00,1.5984,1.5987,1.5983,1.59865,360800000.0
2009-10-14 13:34:00,1.5987,1.59885,1.59855,1.5987,162200000.0
2009-10-14 13:35:00,1.5987,1.59905,1.5985,1.5987,203700000.0
2009-10-14 13:36:00,1.59875,1.5991,1.5987,1.5988,199100000.0
2009-10-14 13:37:00,1.59875,1.5988,1.5981,1.5981,404400000.0
2009-10-14 13:38:00,1.59815,1.59845,1.5981,1.59825,400900000.0
2009-10-14 13:39:00,1.59835,1.5988,1.59835,1.59845,301000000.0
2009-10-14 13:40:00,1.59845,1.59845,1.59815,1.5982,243100000.0
2009-10-14 13:41:00,1.5982,1.5983,1.5979,1.59825,232400000.0
2009-10-14 13:42:00,1.59835,1.59865,1.59825,1.5986,236900000.0
2009-10-14 13:43:00,1.59845,1.5986,1.598,1.5986,210500000.0
2009-10-14 13:44:00,1.59855,1.59855,1.5982,1.59825,227700000.0
2009-10-14 13:45:00,1.5982,1.5991,1.59815,1.599,416400000.0
2009-10-14 13:46:00,1.599,1.59965,1.5988,1.59955,340800000.0
2009-10-14 13:47:00,1.59965,1.5997,1.59925,1.59925,278800000.0
2009-10-14 13:48:00,1.59925,1.59925,1.5987,1.599,245000000.0
2009-10-14 13:49:00,1.599,1.5992,1.59885,1.5992,299100000.0
2009-10-14 13:50:00,1.5992,1.5996,1.5992,1.5994,377500000.0
2009-10-14 13:51:00,1.59935,1.59975,1.59915,1.5994,189700000.0
2009-10-14 13:52:00,1.5994,1.59975,1.59935,1.59975,266000000.0
2009-10-14 13:53:00,1.5997,1.5998,1.5996,1.5997,272000000.0
2009-10-14 13:54:00,1.5997,1.5997,1.59955,1.5997,307500000.0
2009-10-14 13:55:00,1.59965,1.59965,1.59935,1.5995,355900000.0
2009-10-14 13:56:00,1.5995,1.59975,1.5995,1.59975,310100000.0
2009-10-14 13:57:00,1.5997,1.59975,1.5995,1.59955,83200000.0
2009-10-14 13:58:00,1.5995,1.5995,1.599,1.59915,326400000.0
2009-10-14 13:59:00,1.5991,1.59915,1.5985,1.59875,409400000.0
2009-10-14 14:00:00,1.59875,1.5988,1.5981,1.59845,788900000.0
2009-10-14 14:01:00,1.59845,1.5986,1.59825,1.5984,621300000.0
2009-10-14 14:02:00,1.5984,1.59845,1.59775,1.5978,479600000.0
2009-10-14 14:03:00,1.59785,1.59815,1.5976,1.59815,282200000.0
2009-10-14 14:04:00,1.59815,1.59865,1.5981,1.5985,320100000.0
2009-10-14 14:05:00,1.59845,1.5991,1.5984,1.599,246500000.0
2009-10-14 14:06:00,1.599,1.6003,1.59895,1.6003,435300000.0
2009-10-14 14:07:00,1.6003,1.6006,1.60005,1.60005,610200002.0
2009-10-14 14:08:00,1.60005,1.60005,1.59975,1.59985,472400000.0
2009-10-14 14:09:00,1.59985,1.6,1.59975,1.59995,519100000.0
2009-10-14 14:10:00,1.59995,1.60015,1.5997,1.5997,378100000.0
2009-10-14 14:11:00,1.5997,1.5997,1.5996,1.5997,302300000.0
2009-10-14 14:12:00,1.5997,1.5999,1.5997,1.5997,421500000.0
2009-10-14 14:13:00,1.5997,1.59995,1.5997,1.59985,448300000.0
2009-10-14 14:14:00,1.59985,1.5999,1.5997,1.5998,317200000.0
2009-10-14 14:15:00,1.59975,1.59975,1.5997,1.5997,259100000.0
2009-10-14 14:16:00,1.5997,1.59995,1.5997,1.5998,373000000.0
2009-10-14 14:17:00,1.5998,1.6004,1.5998,1.6004,399300000.0
2009-10-14 14:18:00,1.60035,1.60065,1.60005,1.60065,240800000.0
2009-10-14 14:19:00,1.60065,1.60095,1.60035,1.6005,530300000.0
2009-10-14 14:20:00,1.6005,1.6012,1.6005,1.60075,517700000.0
2009-10-14 14:21:00,1.60075,1.60085,1.6004,1.6005,329700000.0
2009-10-14 14:22:00,1.6005,1.6007,1.6004,1.60055,248900000.0
2009-10-14 14:23:00,1.60055,1.60085,1.60055,1.6008,112300000.0
2009-10-14 14:24:00,1.60085,1.60095,1.60035,1.60055,159900000.0
2009-10-14 14:25:00,1.6005,1.6011,1.6005,1.60085,240700000.0
2009-10-14 14:26:00,1.60085,1.60115,1.60085,1.601,225300000.0
2009-10-14 14:27:00,1.601,1.60115,1.60095,1.60115,167400000.0
2009-10-14 14:28:00,1.60115,1.60115,1.60085,1.60115,223800000.0
2009-10-14 14:29:00,1.60115,1.6012,1.6008,1.6008,158400000.0
2009-10-14 14:30:00,1.6007,1.60215,1.60035,1.6004,353100000.0
2009-10-14 14:31:00,1.6004,1.60065,1.59965,1.59975,475200000.0
2009-10-14 14:32:00,1.59975,1.60015,1.59955,1.59985,371300000.0
2009-10-14 14:33:00,1.59985,1.6002,1.59975,1.5999,501200000.0
2009-10-14 14:34:00,1.5999,1.6002,1.5997,1.5999,286600000.0
2009-10-14 14:35:00,1.5999,1.6006,1.5999,1.6006,434800000.0
2009-10-14 14:36:00,1.60065,1.60145,1.6005,1.60065,434600000.0
2009-10-14 14:37:00,1.60065,1.6011,1.60035,1.601,209100000.0
2009-10-14 14:38:00,1.60105,1.60125,1.6009,1.6011,376600000.0
2009-10-14 14:39:00,1.6011,1.6012,1.6006,1.60065,367900000.0
2009-10-14 14:40:00,1.60065,1.60095,1.6003,1.6003,538200000.0
2009-10-14 14:41:00,1.6003,1.60045,1.6,1.6002,456300000.0
2009-10-14 14:42:00,1.6002,1.60025,1.5999,1.6001,241000000.0
2009-10-14 14:43:00,1.60015,1.60015,1.59975,1.59975,272000000.0
2009-10-14 14:44:00,1.59975,1.5998,1.59935,1.59965,494400000.0
2009-10-14 14:45:00,1.59965,1.59985,1.59935,1.59955,419800000.0
2009-10-14 14:46:00,1.59955,1.59975,1.5992,1.59955,353200000.0
2009-10-14 14:47:00,1.59955,1.5996,1.59865,1.5993,558000000.0
2009-10-14 14:48:00,1.59925,1.5997,1.59885,1.5997,385400000.0
2009-10-14 14:49:00,1.5997,1.5997,1.59885,1.599,398000000.0
2009-10-14 14:50:00,1.599,1.599,1.59825,1.59875,431200000.0
2009-10-14 14:51:00,1.59875,1.59925,1.5985,1.5985,265800000.0
2009-10-14 14:52:00,1.59845,1.5989,1.59795,1.5989,335900000.0
2009-10-14 14:53:00,1.5989,1.59905,1.5986,1.5986,317300000.0
2009-10-14 14:54:00,1.5987,1.5989,1.59865,1.5987,301600000.0
2009-10-14 14:55:00,1.59865,1.59895,1.59865,1.59875,402800000.0
2009-10-14 14:56:00,1.5988,1.5989,1.5985,1.59855,235200000.0
2009-10-14 14:57:00,1.5985,1.59855,1.5984,1.59845,137900000.0
2009-10-14 14:58:00,1.59845,1.59885,1.59845,1.5985,185400000.0
2009-10-14 14:59:00,1.5985,1.5989,1.5985,1.5988,279100000.0
2009-10-14 15:00:00,1.59885,1.59895,1.59845,1.59845,228400000.0
2009-10-14 15:01:00,1.59845,1.59855,1.59765,1.59845,262200000.0
2009-10-14 15:02:00,1.59845,1.59875,1.5978,1.59815,422800000.0
2009-10-14 15:03:00,1.5982,1.59865,1.5981,1.59855,336800000.0
2009-10-14 15:04:00,1.59855,1.59905,1.5984,1.599,257400000.0
2009-10-14 15:05:00,1.599,1.59905,1.5982,1.5982,319800000.0
2009-10-14 15:06:00,1.59825,1.59895,1.59825,1.5988,294200000.0
2009-10-14 15:07:00,1.5989,1.5989,1.59845,1.59875,320200000.0
2009-10-14 15:08:00,1.59875,1.5988,1.59855,1.59875,152000000.0
2009-10-14 15:09:00,1.59875,1.5992,1.59875,1.59915,285400000.0
2009-10-14 15:10:00,1.59915,1.59915,1.59865,1.59895,306800000.0
2009-10-14 15:11:00,1.599,1.59965,1.599,1.59955,465200000.0
2009-10-14 15:12:00,1.59975,1.59985,1.5995,1.5996,278400000.0
2009-10-14 15:13:00,1.5996,1.5998,1.5996,1.59975,527300000.0
2009-10-14 15:14:00,1.59975,1.60015,1.59975,1.5998,263200000.0
2009-10-14 15:15:00,1.5998,1.5998,1.5989,1.599,190300000.0
2009-10-14 15:16:00,1.599,1.5994,1.59865,1.59925,127200000.0
2009-10-14 15:17:00,1.5993,1.5995,1.59905,1.59915,151500000.0
2009-10-14 15:18:00,1.59915,1.5995,1.5989,1.59895,518300000.0
2009-10-14 15:19:00,1.59895,1.599,1.598,1.59805,275200000.0
2009-10-14 15:20:00,1.59805,1.5982,1.59775,1.5981,433500000.0
2009-10-14 15:21:00,1.59805,1.59825,1.5977,1.59815,257300000.0
2009-10-14 15:22:00,1.59815,1.59865,1.598,1.59815,228100000.0
2009-10-14 15:23:00,1.59815,1.59835,1.59805,1.59835,176000000.0
2009-10-14 15:24:00,1.59835,1.59845,1.5983,1.5983,163800000.0
2009-10-14 15:25:00,1.5983,1.5983,1.5979,1.59815,266000000.0
2009-10-14 15:26:00,1.59815,1.59825,1.5981,1.59825,125300000.0
2009-10-14 15:27:00,1.59825,1.5983,1.5979,1.59825,251400000.0
2009-10-14 15:28:00,1.59825,1.59845,1.59815,1.59835,166400000.0
2009-10-14 15:29:00,1.5984,1.5986,1.5983,1.59845,379500000.0
2009-10-14 15:30:00,1.59845,1.59865,1.59845,1.59865,285100000.0
2009-10-14 15:31:00,1.59865,1.5989,1.59805,1.59805,420600000.0
2009-10-14 15:32:00,1.59805,1.59805,1.5973,1.59765,601300000.0
2009-10-14 15:33:00,1.59765,1.59785,1.5975,1.59775,405800000.0
2009-10-14 15:34:00,1.59775,1.5979,1.59735,1.5977,371500000.0
2009-10-14 15:35:00,1.5977,1.59805,1.59735,1.5977,486400000.0
2009-10-14 15:36:00,1.59775,1.5984,1.59765,1.59785,448600000.0
2009-10-14 15:37:00,1.5978,1.59785,1.5973,1.59755,504200000.0
2009-10-14 15:38:00,1.59755,1.5978,1.59735,1.5977,284800000.0
2009-10-14 15:39:00,1.59765,1.59805,1.59765,1.5979,156200000.0
2009-10-14 15:40:00,1.5979,1.598,1.5962,1.5966,471600000.0
2009-10-14 15:41:00,1.5966,1.5974,1.5966,1.5973,222500000.0
2009-10-14 15:42:00,1.5973,1.5977,1.5963,1.5964,299900000.0
2009-10-14 15:43:00,1.59625,1.59685,1.5957,1.59585,469800000.0
2009-10-14 15:44:00,1.59585,1.5968,1.59545,1.5968,339100000.0
2009-10-14 15:45:00,1.5968,1.5968,1.59625,1.59645,462500000.0
2009-10-14 15:46:00,1.59645,1.59685,1.5962,1.59665,256500000.0
2009-10-14 15:47:00,1.59665,1.5969,1.59645,1.5966,284800000.0
2009-10-14 15:48:00,1.5966,1.5968,1.5965,1.5966,207400000.0
2009-10-14 15:49:00,1.5966,1.59665,1.59555,1.59555,341900000.0
2009-10-14 15:50:00,1.59555,1.596,1.5951,1.59535,341400000.0
2009-10-14 15:51:00,1.5953,1.5953,1.5936,1.59425,348100000.0
2009-10-14 15:52:00,1.59415,1.59465,1.59405,1.5945,288200000.0
2009-10-14 15:53:00,1.5945,1.59465,1.59375,1.59425,278200000.0
2009-10-14 15:54:00,1.5944,1.59455,1.59415,1.5943,310300000.0
2009-10-14 15:55:00,1.59435,1.5945,1.59415,1.59435,299900000.0
2009-10-14 15:56:00,1.59435,1.5951,1.59435,1.59495,361500000.0
2009-10-14 15:57:00,1.5949,1.59515,1.5948,1.5948,264800000.0
2009-10-14 15:58:00,1.5948,1.5952,1.5948,1.59515,236100000.0
2009-10-14 15:59:00,1.59515,1.59525,1.59505,1.5951,232400000.0
2009-10-14 16:00:00,1.5951,1.5951,1.5949,1.5949,316600000.0
2009-10-14 16:01:00,1.5949,1.5949,1.59405,1.59405,401000000.0
2009-10-14 16:02:00,1.594,1.59425,1.5934,1.5934,457300000.0
2009-10-14 16:03:00,1.5934,1.5939,1.5934,1.5936,374100000.0
2009-10-14 16:04:00,1.5936,1.59445,1.5936,1.5943,234400000.0
2009-10-14 16:05:00,1.59425,1.5943,1.59245,1.5929,328000000.0
2009-10-14 16:06:00,1.5929,1.5932,1.59245,1.59245,239900000.0
2009-10-14 16:07:00,1.59245,1.59255,1.59195,1.59225,347800000.0
2009-10-14 16:08:00,1.59225,1.5929,1.5922,1.5928,303000000.0
2009-10-14 16:09:00,1.5928,1.59325,1.5927,1.5927,378100000.0
2009-10-14 16:10:00,1.5927,1.5933,1.5927,1.5931,311300000.0
2009-10-14 16:11:00,1.59315,1.5932,1.5921,1.59215,355700000.0
2009-10-14 16:12:00,1.5922,1.5929,1.5922,1.5927,271400000.0
2009-10-14 16:13:00,1.59275,1.5935,1.5927,1.59335,295300000.0
2009-10-14 16:14:00,1.59335,1.5934,1.5929,1.59305,481800000.0
2009-10-14 16:15:00,1.59305,1.59325,1.5926,1.5929,486700000.0
2009-10-14 16:16:00,1.59295,1.5932,1.59245,1.59295,534900000.0
2009-10-14 16:17:00,1.5929,1.59335,1.59285,1.59335,303200000.0
2009-10-14 16:18:00,1.59335,1.59355,1.5932,1.59345,245800000.0
2009-10-14 16:19:00,1.59345,1.5935,1.5932,1.5933,170900000.0
2009-10-14 16:20:00,1.59325,1.5934,1.5929,1.59305,391900000.0
2009-10-14 16:21:00,1.5931,1.59315,1.5927,1.593,324900000.0
2009-10-14 16:22:00,1.593,1.5932,1.59265,1.59295,538100000.0
2009-10-14 16:23:00,1.593,1.5935,1.5929,1.59345,244600000.0
2009-10-14 16:24:00,1.59345,1.5937,1.59315,1.59315,475800000.0
2009-10-14 16:25:00,1.5932,1.5936,1.59305,1.5934,341500000.0
2009-10-14 16:26:00,1.59335,1.59355,1.59335,1.59345,228600000.0
2009-10-14 16:27:00,1.5934,1.5938,1.5934,1.59365,212300000.0
2009-10-14 16:28:00,1.59365,1.59425,1.59365,1.59415,315700000.0
2009-10-14 16:29:00,1.59415,1.59425,1.5939,1.5939,310800000.0
2009-10-14 16:30:00,1.5939,1.5946,1.5934,1.5946,383100000.0
2009-10-14 16:31:00,1.5946,1.59475,1.5944,1.5945,250800000.0
2009-10-14 16:32:00,1.5945,1.5945,1.59395,1.5944,357199999.0
2009-10-14 16:33:00,1.59435,1.5944,1.59415,1.59435,499500000.0
2009-10-14 16:34:00,1.59435,1.59435,1.59415,1.5943,242500000.0
2009-10-14 16:35:00,1.59435,1.5955,1.5943,1.5954,282900000.0
2009-10-14 16:36:00,1.5955,1.5955,1.595,1.59525,342300000.0
2009-10-14 16:37:00,1.59515,1.59525,1.59505,1.5951,299700000.0
2009-10-14 16:38:00,1.5951,1.5952,1.5949,1.59495,344000000.0
2009-10-14 16:39:00,1.595,1.59575,1.59495,1.5957,642300000.0
2009-10-14 16:40:00,1.5957,1.5958,1.5951,1.5954,425500000.0
2009-10-14 16:41:00,1.5954,1.59545,1.5951,1.59515,316500000.0
2009-10-14 16:42:00,1.59515,1.5955,1.5946,1.5946,495800000.0
2009-10-14 16:43:00,1.5946,1.59475,1.5944,1.59465,150700000.0
2009-10-14 16:44:00,1.5947,1.5951,1.5944,1.5951,159700000.0
2009-10-14 16:45:00,1.5951,1.59515,1.59485,1.595,146200000.0
2009-10-14 16:46:00,1.595,1.59515,1.5949,1.59515,121100000.0
2009-10-14 16:47:00,1.5952,1.59545,1.59505,1.5952,190900000.0
2009-10-14 16:48:00,1.59515,1.5953,1.5951,1.5953,156800000.0
2009-10-14 16:49:00,1.5953,1.5953,1.5951,1.59515,303200000.0
2009-10-14 16:50:00,1.5951,1.59515,1.59495,1.59495,169900000.0
2009-10-14 16:51:00,1.5949,1.5951,1.59485,1.595,131700000.0
2009-10-14 16:52:00,1.595,1.59535,1.59485,1.59495,155000000.0
2009-10-14 16:53:00,1.5949,1.59495,1.59385,1.5941,258400000.0
2009-10-14 16:54:00,1.5941,1.5941,1.59355,1.59375,172200000.0
2009-10-14 16:55:00,1.59375,1.5942,1.59375,1.5941,143000000.0
2009-10-14 16:56:00,1.5941,1.5947,1.59395,1.59445,163300000.0
2009-10-14 16:57:00,1.59445,1.5952,1.59445,1.59505,185100000.0
2009-10-14 16:58:00,1.59505,1.59535,1.595,1.59515,263400000.0
2009-10-14 16:59:00,1.59515,1.5953,1.5948,1.59515,564099998.0
2009-10-14 17:00:00,1.59515,1.5955,1.59515,1.59535,398900000.0
2009-10-14 17:01:00,1.59535,1.59545,1.59495,1.5951,326100000.0
2009-10-14 17:02:00,1.5951,1.59555,1.5951,1.59555,320700000.0
2009-10-14 17:03:00,1.59565,1.596,1.59545,1.59565,543300000.0
2009-10-14 17:04:00,1.59565,1.59575,1.59545,1.5957,610200000.0
2009-10-14 17:05:00,1.5957,1.5964,1.59565,1.5959,656300002.0
2009-10-14 17:06:00,1.59595,1.5961,1.59565,1.59575,358600000.0
2009-10-14 17:07:00,1.59575,1.59605,1.59565,1.5957,337500000.0
2009-10-14 17:08:00,1.59575,1.5958,1.5948,1.5949,294000000.0
2009-10-14 17:09:00,1.59495,1.59545,1.59495,1.5954,198800000.0
2009-10-14 17:10:00,1.5954,1.59575,1.5952,1.59575,374600000.0
2009-10-14 17:11:00,1.59575,1.596,1.5956,1.5956,347700000.0
2009-10-14 17:12:00,1.5956,1.59575,1.5954,1.59565,304200000.0
2009-10-14 17:13:00,1.5957,1.5958,1.59525,1.5954,302200000.0
2009-10-14 17:14:00,1.5954,1.59545,1.5951,1.5951,244400000.0
2009-10-14 17:15:00,1.5951,1.5957,1.5951,1.59555,444000000.0
2009-10-14 17:16:00,1.5955,1.5958,1.59545,1.59565,216700000.0
2009-10-14 17:17:00,1.5957,1.5957,1.5952,1.5954,248500000.0
2009-10-14 17:18:00,1.5954,1.5954,1.5949,1.595,243600000.0
2009-10-14 17:19:00,1.595,1.5953,1.595,1.5951,239400000.0
2009-10-14 17:20:00,1.5951,1.5951,1.5949,1.5949,156000000.0
2009-10-14 17:21:00,1.59495,1.595,1.59455,1.59465,154000000.0
2009-10-14 17:22:00,1.59465,1.5948,1.59455,1.59455,162700000.0
2009-10-14 17:23:00,1.59455,1.59475,1.5944,1.59445,184700000.0
2009-10-14 17:24:00,1.59445,1.59465,1.59435,1.5946,242800000.0
2009-10-14 17:25:00,1.5946,1.5953,1.5946,1.59515,294600000.0
2009-10-14 17:26:00,1.59515,1.5952,1.5948,1.5949,236700000.0
2009-10-14 17:27:00,1.5949,1.5949,1.5945,1.59455,155300000.0
2009-10-14 17:28:00,1.59455,1.59455,1.5942,1.5942,153100000.0
2009-10-14 17:29:00,1.5942,1.5946,1.5942,1.59445,230900000.0
2009-10-14 17:30:00,1.59445,1.5945,1.5943,1.59445,213000000.0
2009-10-14 17:31:00,1.59445,1.59485,1.59445,1.59465,161200000.0
2009-10-14 17:32:00,1.59465,1.59505,1.59465,1.595,202900000.0
2009-10-14 17:33:00,1.595,1.59535,1.59495,1.59535,179000000.0
2009-10-14 17:34:00,1.5953,1.5953,1.59485,1.59485,323900000.0
2009-10-14 17:35:00,1.59485,1.5949,1.59435,1.59455,229600000.0
2009-10-14 17:36:00,1.5945,1.59495,1.5945,1.59475,358100000.0
2009-10-14 17:37:00,1.59475,1.59495,1.5944,1.59495,166100000.0
2009-10-14 17:38:00,1.59495,1.59495,1.59465,1.59485,77000000.0
2009-10-14 17:39:00,1.59485,1.59485,1.5945,1.59465,156300000.0
2009-10-14 17:40:00,1.59465,1.59495,1.59455,1.59495,168000000.0
2009-10-14 17:41:00,1.59495,1.59495,1.59455,1.59485,159000000.0
2009-10-14 17:42:00,1.59485,1.59485,1.59465,1.59465,168900000.0
2009-10-14 17:43:00,1.59465,1.5949,1.59465,1.59485,100100000.0
2009-10-14 17:44:00,1.59485,1.5952,1.5948,1.595,103800000.0
2009-10-14 17:45:00,1.5951,1.5953,1.59475,1.5953,267800000.0
2009-10-14 17:46:00,1.5953,1.596,1.5953,1.596,172400000.0
2009-10-14 17:47:00,1.596,1.59635,1.59595,1.5962,250100000.0
2009-10-14 17:48:00,1.5962,1.5965,1.5962,1.5964,216900000.0
2009-10-14 17:49:00,1.5964,1.59695,1.5964,1.5966,266400000.0
2009-10-14 17:50:00,1.5966,1.5966,1.59625,1.5965,207300000.0
2009-10-14 17:51:00,1.59655,1.5969,1.5965,1.5968,240000000.0
2009-10-14 17:52:00,1.5968,1.59715,1.5967,1.59675,249300000.0
2009-10-14 17:53:00,1.59675,1.59705,1.59655,1.59675,297900000.0
2009-10-14 17:54:00,1.59675,1.5969,1.5964,1.59645,324600000.0
2009-10-14 17:55:00,1.59645,1.59655,1.5964,1.5964,191000000.0
2009-10-14 17:56:00,1.5964,1.5969,1.5964,1.59665,325400000.0
2009-10-14 17:57:00,1.59665,1.5977,1.59665,1.5974,287800000.0
2009-10-14 17:58:00,1.5973,1.5973,1.597,1.597,259200000.0
2009-10-14 17:59:00,1.597,1.5972,1.5968,1.59715,220900000.0
2009-10-14 18:00:00,1.5971,1.5971,1.5965,1.5965,256100000.0
2009-10-14 18:01:00,1.5965,1.59665,1.59625,1.59655,303600000.0
2009-10-14 18:02:00,1.59655,1.5968,1.59635,1.59665,145200000.0
2009-10-14 18:03:00,1.5966,1.5967,1.59615,1.59625,164000000.0
2009-10-14 18:04:00,1.59625,1.59625,1.5958,1.596,190000000.0
2009-10-14 18:05:00,1.59595,1.5962,1.5958,1.5961,230400000.0
2009-10-14 18:06:00,1.59605,1.5962,1.596,1.596,220400000.0
2009-10-14 18:07:00,1.596,1.5961,1.596,1.5961,224400000.0
2009-10-14 18:08:00,1.5961,1.5961,1.59575,1.59575,168000000.0
2009-10-14 18:09:00,1.5957,1.5959,1.5954,1.5954,318700000.0
2009-10-14 18:10:00,1.59535,1.5957,1.59515,1.59555,175800000.0
2009-10-14 18:11:00,1.59555,1.59585,1.59555,1.5958,105600000.0
2009-10-14 18:12:00,1.59585,1.5959,1.59565,1.5958,159000000.0
2009-10-14 18:13:00,1.5958,1.5961,1.59575,1.59595,223000000.0
2009-10-14 18:14:00,1.59595,1.59625,1.5959,1.5962,152800000.0
2009-10-14 18:15:00,1.5962,1.5962,1.5957,1.59575,226800000.0
2009-10-14 18:16:00,1.59575,1.59575,1.5956,1.59565,117200000.0
2009-10-14 18:17:00,1.59565,1.59575,1.59555,1.59575,82600000.0
2009-10-14 18:18:00,1.59575,1.59575,1.59565,1.59565,74100000.0
2009-10-14 18:19:00,1.59565,1.5959,1.59555,1.59585,192800000.0
2009-10-14 18:20:00,1.5958,1.5968,1.5958,1.5966,213900000.0
2009-10-14 18:21:00,1.5966,1.59665,1.5964,1.5965,197400000.0
2009-10-14 18:22:00,1.5965,1.59655,1.5963,1.5965,272000000.0
2009-10-14 18:23:00,1.5965,1.597,1.59645,1.5969,244600000.0
2009-10-14 18:24:00,1.59695,1.59705,1.59685,1.59685,154600000.0
2009-10-14 18:25:00,1.5969,1.597,1.59685,1.597,79100000.0
2009-10-14 18:26:00,1.597,1.5973,1.597,1.5971,154600000.0
2009-10-14 18:27:00,1.5971,1.5973,1.5971,1.59725,73700000.0
2009-10-14 18:28:00,1.5973,1.59745,1.59725,1.59745,73100000.0
2009-10-14 18:29:00,1.59745,1.5975,1.59685,1.59705,290500000.0
2009-10-14 18:30:00,1.59705,1.5973,1.5965,1.5971,389200000.0
2009-10-14 18:31:00,1.5972,1.59725,1.5967,1.59695,389700000.0
2009-10-14 18:32:00,1.59695,1.59715,1.59655,1.59675,394300000.0
2009-10-14 18:33:00,1.59675,1.59695,1.59655,1.5969,238600000.0
2009-10-14 18:34:00,1.5969,1.5969,1.5964,1.5966,166200000.0
2009-10-14 18:35:00,1.5966,1.5966,1.5961,1.5964,329900000.0
2009-10-14 18:36:00,1.59645,1.5967,1.59645,1.59665,101900000.0
2009-10-14 18:37:00,1.59665,1.59665,1.59625,1.59625,173000000.0
2009-10-14 18:38:00,1.59625,1.59675,1.59625,1.59675,183700000.0
2009-10-14 18:39:00,1.59665,1.59675,1.59645,1.59645,82900000.0
2009-10-14 18:40:00,1.5965,1.59655,1.59645,1.5965,51600000.0
2009-10-14 18:41:00,1.59645,1.5967,1.59635,1.59655,128100000.0
2009-10-14 18:42:00,1.5966,1.5967,1.59645,1.5965,77400000.0
2009-10-14 18:43:00,1.5965,1.5965,1.5963,1.5964,207900000.0
2009-10-14 18:44:00,1.59635,1.5966,1.5963,1.59655,140000000.0
2009-10-14 18:45:00,1.5966,1.59685,1.5965,1.59685,144500000.0
2009-10-14 18:46:00,1.59685,1.5971,1.59685,1.5971,101900000.0
2009-10-14 18:47:00,1.5971,1.5972,1.59695,1.59715,151300000.0
2009-10-14 18:48:00,1.59725,1.5973,1.59715,1.5972,54000000.0
2009-10-14 18:49:00,1.5972,1.5972,1.5967,1.597,229600000.0
2009-10-14 18:50:00,1.59705,1.5972,1.5969,1.5969,198500000.0
2009-10-14 18:51:00,1.5969,1.5969,1.5967,1.5967,163500000.0
2009-10-14 18:52:00,1.5967,1.5967,1.5964,1.59645,327600000.0
2009-10-14 18:53:00,1.59645,1.5966,1.5964,1.59655,131900000.0
2009-10-14 18:54:00,1.59655,1.5968,1.5964,1.59665,261300000.0
2009-10-14 18:55:00,1.59665,1.59685,1.5964,1.5965,223600000.0
2009-10-14 18:56:00,1.5965,1.59685,1.59645,1.59685,154000000.0
2009-10-14 18:57:00,1.5968,1.5968,1.5964,1.5965,151000000.0
2009-10-14 18:58:00,1.5965,1.59665,1.59645,1.5966,84500000.0
2009-10-14 18:59:00,1.5966,1.5967,1.59645,1.5965,181500000.0
2009-10-14 19:00:00,1.59645,1.59645,1.5963,1.59635,184700000.0
2009-10-14 19:01:00,1.59635,1.5964,1.59635,1.59635,108600000.0
2009-10-14 19:02:00,1.59635,1.5964,1.5963,1.5964,115300000.0
2009-10-14 19:03:00,1.5964,1.59645,1.5963,1.5963,155000000.0
2009-10-14 19:04:00,1.59635,1.59645,1.59635,1.5964,69100000.0
2009-10-14 19:05:00,1.59645,1.59695,1.59635,1.59685,254700000.0
2009-10-14 19:06:00,1.59685,1.5974,1.5967,1.5974,192000000.0
2009-10-14 19:07:00,1.5974,1.59865,1.59735,1.59845,361400000.0
2009-10-14 19:08:00,1.5986,1.5986,1.598,1.598,237400000.0
2009-10-14 19:09:00,1.598,1.59865,1.598,1.5985,252900000.0
2009-10-14 19:10:00,1.59855,1.59855,1.59815,1.5983,178900000.0
2009-10-14 19:11:00,1.59825,1.5984,1.59825,1.59835,200800000.0
2009-10-14 19:12:00,1.5983,1.59875,1.5983,1.59875,544300000.0
2009-10-14 19:13:00,1.59875,1.5989,1.5985,1.5989,471000000.0
2009-10-14 19:14:00,1.5989,1.5989,1.59865,1.59865,209100000.0
2009-10-14 19:15:00,1.59865,1.59875,1.5984,1.59845,207800000.0
2009-10-14 19:16:00,1.59845,1.59895,1.5984,1.5986,233500000.0
2009-10-14 19:17:00,1.5986,1.5987,1.5984,1.59855,270800000.0
2009-10-14 19:18:00,1.5986,1.5989,1.59845,1.5987,308500000.0
2009-10-14 19:19:00,1.59875,1.5988,1.59835,1.59845,165300000.0
2009-10-14 19:20:00,1.59845,1.5988,1.59845,1.5987,251300000.0
2009-10-14 19:21:00,1.5987,1.59885,1.59855,1.5986,188800000.0
2009-10-14 19:22:00,1.5986,1.5987,1.5985,1.59855,241700000.0
2009-10-14 19:23:00,1.59855,1.59855,1.59815,1.59815,121400000.0
2009-10-14 19:24:00,1.5981,1.5981,1.59755,1.59805,241600000.0
2009-10-14 19:25:00,1.59805,1.5982,1.59805,1.5981,36600000.0
2009-10-14 19:26:00,1.5981,1.5982,1.59805,1.59815,60800000.0
2009-10-14 19:27:00,1.59815,1.59815,1.59785,1.59785,159600000.0
2009-10-14 19:28:00,1.59785,1.5979,1.59755,1.59755,189000000.0
2009-10-14 19:29:00,1.5974,1.59755,1.59735,1.59735,214200000.0
2009-10-14 19:30:00,1.5974,1.5975,1.59725,1.59745,169700000.0
2009-10-14 19:31:00,1.5974,1.5974,1.5973,1.5974,61500000.0
2009-10-14 19:32:00,1.59735,1.59735,1.5971,1.5971,105200000.0
2009-10-14 19:33:00,1.5971,1.5972,1.5971,1.59715,85200000.0
2009-10-14 19:34:00,1.59715,1.59725,1.59715,1.59725,73200000.0
2009-10-14 19:35:00,1.59725,1.5977,1.59725,1.5976,129100000.0
2009-10-14 19:36:00,1.5976,1.59795,1.5976,1.59795,157800000.0
2009-10-14 19:37:00,1.59795,1.59835,1.59795,1.5983,288400000.0
2009-10-14 19:38:00,1.5983,1.59855,1.5983,1.5985,131600000.0
2009-10-14 19:39:00,1.5985,1.59855,1.5984,1.59845,67000000.0
2009-10-14 19:40:00,1.59845,1.5986,1.5984,1.59845,124800000.0
2009-10-14 19:41:00,1.59845,1.5985,1.59825,1.59825,217800000.0
2009-10-14 19:42:00,1.59825,1.59825,1.5979,1.5979,148800000.0
2009-10-14 19:43:00,1.5978,1.59785,1.5977,1.5978,101200000.0
2009-10-14 19:44:00,1.5978,1.59785,1.5977,1.5977,84000000.0
2009-10-14 19:45:00,1.5977,1.59775,1.59745,1.5977,168100000.0
2009-10-14 19:46:00,1.5977,1.5981,1.59765,1.59805,159700000.0
2009-10-14 19:47:00,1.598,1.59805,1.598,1.598,56800000.0
2009-10-14 19:48:00,1.598,1.5981,1.5979,1.5979,149400000.0
2009-10-14 19:49:00,1.59795,1.59805,1.5979,1.59795,81800000.0
2009-10-14 19:50:00,1.59795,1.5981,1.5979,1.5981,93300000.0
2009-10-14 19:51:00,1.59815,1.59815,1.5981,1.5981,81700000.0
2009-10-14 19:52:00,1.5981,1.59815,1.59805,1.59815,44800000.0
2009-10-14 19:53:00,1.5981,1.59815,1.598,1.598,65400000.0
2009-10-14 19:54:00,1.598,1.59815,1.598,1.59815,80200000.0
2009-10-14 19:55:00,1.59815,1.5984,1.59815,1.5983,156000000.0
2009-10-14 19:56:00,1.59825,1.59825,1.59795,1.59815,180600000.0
2009-10-14 19:57:00,1.5982,1.59825,1.5982,1.59825,94800000.0
2009-10-14 19:58:00,1.59825,1.5985,1.5982,1.5984,168000000.0
2009-10-14 19:59:00,1.5984,1.5986,1.59835,1.59855,171100000.0
2009-10-14 20:00:00,1.59855,1.5994,1.5985,1.5989,256900000.0
2009-10-14 20:01:00,1.59885,1.59885,1.59845,1.59845,240400000.0
2009-10-14 20:02:00,1.59845,1.599,1.59845,1.59895,302200000.0
2009-10-14 20:03:00,1.599,1.59935,1.5986,1.59935,508300000.0
2009-10-14 20:04:00,1.59935,1.5998,1.59885,1.5997,649300000.0
2009-10-14 20:05:00,1.59975,1.5999,1.59945,1.59965,352800000.0
2009-10-14 20:06:00,1.5997,1.5997,1.59945,1.5997,203000000.0
2009-10-14 20:07:00,1.59975,1.59985,1.59905,1.59955,377100000.0
2009-10-14 20:08:00,1.5995,1.60005,1.59935,1.59935,332200000.0
2009-10-14 20:09:00,1.59925,1.5997,1.5992,1.5995,237400000.0
2009-10-14 20:10:00,1.59955,1.5996,1.599,1.5991,332300000.0
2009-10-14 20:11:00,1.5991,1.5993,1.59875,1.5989,153500000.0
2009-10-14 20:12:00,1.5989,1.59895,1.5979,1.5981,402000000.0
2009-10-14 20:13:00,1.5981,1.5981,1.5974,1.59765,635669999.0
2009-10-14 20:14:00,1.5976,1.59785,1.5972,1.59775,305500000.0
2009-10-14 20:15:00,1.59775,1.59825,1.5975,1.59755,214300000.0
2009-10-14 20:16:00,1.59755,1.5977,1.59715,1.5976,273800000.0
2009-10-14 20:17:00,1.5976,1.5977,1.5975,1.5976,194400000.0
2009-10-14 20:18:00,1.5976,1.5981,1.59755,1.59805,221400000.0
2009-10-14 20:19:00,1.59805,1.59845,1.5979,1.5982,327400000.0
2009-10-14 20:20:00,1.5982,1.5989,1.5982,1.5986,471700000.0
2009-10-14 20:21:00,1.59865,1.59865,1.5979,1.59795,345800000.0
2009-10-14 20:22:00,1.59795,1.5982,1.5978,1.59805,326200000.0
2009-10-14 20:23:00,1.59805,1.5984,1.598,1.5984,204400000.0
2009-10-14 20:24:00,1.59835,1.5988,1.59835,1.5988,275200000.0
2009-10-14 20:25:00,1.5988,1.5991,1.59855,1.59875,317000001.0
2009-10-14 20:26:00,1.59875,1.5993,1.59875,1.59915,229300000.0
2009-10-14 20:27:00,1.59915,1.5999,1.5991,1.5998,233500000.0
2009-10-14 20:28:00,1.59975,1.60015,1.59975,1.59985,217300000.0
2009-10-14 20:29:00,1.59985,1.59985,1.59915,1.5992,227500000.0
2009-10-14 20:30:00,1.5992,1.5993,1.5991,1.59915,198200000.0
2009-10-14 20:31:00,1.59915,1.59915,1.59885,1.5989,265400000.0
2009-10-14 20:32:00,1.59905,1.5993,1.59895,1.5993,182000000.0
2009-10-14 20:33:00,1.5993,1.5994,1.59915,1.59915,101200000.0
2009-10-14 20:34:00,1.59915,1.59935,1.5991,1.5993,132000000.0
2009-10-14 20:35:00,1.59925,1.59965,1.59925,1.5993,138800000.0
2009-10-14 20:36:00,1.5993,1.59945,1.59895,1.599,257900000.0
2009-10-14 20:37:00,1.599,1.599,1.59895,1.59895,56000000.0
2009-10-14 20:38:00,1.5989,1.59935,1.59865,1.59905,250700000.0
2009-10-14 20:39:00,1.599,1.59915,1.59885,1.59915,150700000.0
2009-10-14 20:40:00,1.5991,1.5991,1.5988,1.59885,224300000.0
2009-10-14 20:41:00,1.59885,1.59885,1.5985,1.5985,206400000.0
2009-10-14 20:42:00,1.5985,1.59855,1.59775,1.59785,348200001.0
2009-10-14 20:43:00,1.5979,1.59795,1.59765,1.59775,299400000.0
2009-10-14 20:44:00,1.59775,1.59775,1.5972,1.5972,177900000.0
2009-10-14 20:45:00,1.5972,1.59725,1.59685,1.59685,353400000.0
2009-10-14 20:46:00,1.59685,1.597,1.5968,1.59685,434600000.0
2009-10-14 20:47:00,1.59685,1.597,1.59675,1.597,355600000.0
2009-10-14 20:48:00,1.597,1.59715,1.59685,1.5969,112700000.0
2009-10-14 20:49:00,1.59695,1.5975,1.59695,1.59745,436500001.0
2009-10-14 20:50:00,1.59745,1.5976,1.5974,1.5974,149100000.0
2009-10-14 20:51:00,1.5974,1.5975,1.59725,1.5973,195700000.0
2009-10-14 20:52:00,1.5973,1.5975,1.5973,1.59735,110200000.0
2009-10-14 20:53:00,1.59745,1.59745,1.5969,1.5969,222000000.0
2009-10-14 20:54:00,1.5969,1.597,1.59685,1.5969,77300000.0
2009-10-14 20:55:00,1.59685,1.5969,1.59675,1.59685,100500000.0
2009-10-14 20:56:00,1.59685,1.5971,1.59675,1.5971,254600000.0
2009-10-14 20:57:00,1.597,1.5973,1.597,1.59705,256800000.0
2009-10-14 20:58:00,1.59705,1.59715,1.5967,1.59685,396100000.0
2009-10-14 20:59:00,1.59685,1.597,1.5967,1.5967,273600000.0
2009-10-14 21:00:00,1.5967,1.5969,1.5967,1.5968,251200000.0
2009-10-14 21:01:00,1.5968,1.5969,1.5961,1.5962,318700000.0
2009-10-14 21:02:00,1.5963,1.59645,1.5961,1.5961,207300000.0
2009-10-14 21:03:00,1.5961,1.59645,1.5961,1.5962,281800000.0
2009-10-14 21:04:00,1.5962,1.5964,1.5961,1.5963,280100000.0
2009-10-14 21:05:00,1.5963,1.5968,1.5963,1.59655,156600000.0
2009-10-14 21:06:00,1.59655,1.59695,1.59655,1.59695,282600001.0
2009-10-14 21:07:00,1.59695,1.59725,1.59695,1.5971,702499991.0
2009-10-14 21:08:00,1.59715,1.5972,1.5971,1.5972,192500001.0
2009-10-14 21:09:00,1.5972,1.59725,1.59715,1.59715,218000000.0
2009-10-14 21:10:00,1.59715,1.5975,1.5971,1.5975,96800000.0
2009-10-14 21:11:00,1.59755,1.59755,1.5973,1.5974,188200000.0
2009-10-14 21:12:00,1.5974,1.5975,1.5969,1.5969,154100000.0
2009-10-14 21:13:00,1.59685,1.5969,1.5968,1.5968,63400000.0
2009-10-14 21:14:00,1.59675,1.59695,1.59675,1.5969,122200000.0
2009-10-14 21:15:00,1.59695,1.5971,1.5969,1.5969,117000000.0
2009-10-14 21:16:00,1.5969,1.597,1.5969,1.59695,58000000.0
2009-10-14 21:17:00,1.59705,1.59715,1.597,1.597,113300000.0
2009-10-14 21:18:00,1.59705,1.59705,1.5967,1.59695,97400000.0
2009-10-14 21:19:00,1.597,1.59725,1.597,1.59715,283000000.0
2009-10-14 21:20:00,1.59715,1.59735,1.597,1.5972,212700000.0
2009-10-14 21:21:00,1.5972,1.59725,1.59705,1.5971,142200000.0
2009-10-14 21:22:00,1.5971,1.5974,1.5971,1.59725,165500000.0
2009-10-14 21:23:00,1.59725,1.5973,1.5971,1.59715,146400000.0
2009-10-14 21:24:00,1.5972,1.5974,1.597,1.597,141000000.0
2009-10-14 21:25:00,1.597,1.59715,1.597,1.59715,68800000.0
2009-10-14 21:26:00,1.59715,1.59725,1.59715,1.5972,76200000.0
2009-10-14 21:27:00,1.5972,1.5978,1.5972,1.5978,222600000.0
2009-10-14 21:28:00,1.5978,1.5978,1.5977,1.5977,176000000.0
2009-10-14 21:29:00,1.5977,1.59805,1.5977,1.59785,223600000.0
2009-10-14 21:30:00,1.59785,1.59805,1.59765,1.59775,204700000.0
2009-10-14 21:31:00,1.5977,1.59775,1.59765,1.59775,104200000.0
2009-10-14 21:32:00,1.5978,1.5978,1.59775,1.59775,229300000.0
2009-10-14 21:33:00,1.5978,1.5978,1.5977,1.59775,136600000.0
2009-10-14 21:34:00,1.59775,1.5978,1.59775,1.59775,33400000.0
2009-10-14 21:35:00,1.59775,1.59775,1.5977,1.59775,59300000.0
2009-10-14 21:36:00,1.59775,1.59775,1.59755,1.5976,112700000.0
2009-10-14 21:37:00,1.59755,1.5976,1.59755,1.59755,19400000.0
2009-10-14 21:38:00,1.59755,1.5977,1.59755,1.5976,56300000.0
2009-10-14 21:39:00,1.5976,1.5978,1.59755,1.5978,41000000.0
2009-10-14 21:40:00,1.5978,1.59825,1.59775,1.59825,144400000.0
2009-10-14 21:41:00,1.59825,1.59825,1.5979,1.5981,169800000.0
2009-10-14 21:42:00,1.59805,1.59815,1.59795,1.59815,176400000.0
2009-10-14 21:43:00,1.59815,1.59815,1.5979,1.59805,115100000.0
2009-10-14 21:44:00,1.59805,1.59805,1.5979,1.59795,47900000.0
2009-10-14 21:45:00,1.5979,1.59795,1.5979,1.59795,91700000.0
2009-10-14 21:46:00,1.59795,1.59795,1.59775,1.59775,151200000.0
2009-10-14 21:47:00,1.59775,1.59775,1.59775,1.59775,58000000.0
2009-10-14 21:48:00,1.5978,1.5978,1.5977,1.5978,113400000.0
2009-10-14 21:49:00,1.5978,1.59785,1.5977,1.5978,107100000.0
2009-10-14 21:50:00,1.5978,1.59785,1.5978,1.5978,92400000.0
2009-10-14 21:51:00,1.59785,1.59785,1.59775,1.5978,104600000.0
2009-10-14 21:52:00,1.5978,1.5978,1.59765,1.59775,134200000.0
2009-10-14 21:53:00,1.59775,1.5978,1.5977,1.59775,56400000.0
2009-10-14 21:54:00,1.59775,1.59775,1.5976,1.5976,35600000.0
2009-10-14 21:55:00,1.5976,1.5976,1.59755,1.59755,92400000.0
2009-10-14 21:56:00,1.59755,1.5976,1.59755,1.59755,39000000.0
2009-10-14 21:57:00,1.59755,1.5976,1.5975,1.59755,95800000.0
2009-10-14 21:58:00,1.59755,1.5976,1.5975,1.5976,64300000.0
2009-10-14 21:59:00,1.5976,1.5976,1.5968,1.5968,119100000.0
2009-10-14 22:00:00,1.5968,1.5971,1.5967,1.59705,102600000.0
2009-10-14 22:01:00,1.59705,1.5972,1.59705,1.59715,24500000.0
2009-10-14 22:02:00,1.59715,1.5972,1.59715,1.5972,10200000.0
2009-10-14 22:03:00,1.5972,1.59725,1.5969,1.59695,136300000.0
2009-10-14 22:04:00,1.59695,1.59695,1.5967,1.5968,66200000.0
2009-10-14 22:05:00,1.5968,1.59685,1.5965,1.5965,104500000.0
2009-10-14 22:06:00,1.5965,1.59665,1.5965,1.5966,19800000.0
2009-10-14 22:07:00,1.5966,1.59665,1.59655,1.5966,91700000.0
2009-10-14 22:08:00,1.59665,1.5967,1.5966,1.59665,38600000.0
2009-10-14 22:09:00,1.59665,1.59675,1.5966,1.59675,13800000.0
2009-10-14 22:10:00,1.5968,1.5968,1.5966,1.5966,44600000.0
2009-10-14 22:11:00,1.5966,1.5966,1.59655,1.5966,43300000.0
2009-10-14 22:12:00,1.59675,1.5969,1.5967,1.5968,49500000.0
2009-10-14 22:13:00,1.59675,1.5969,1.59675,1.5968,32200000.0
2009-10-14 22:14:00,1.59685,1.5971,1.59685,1.59705,40800000.0
2009-10-14 22:15:00,1.59705,1.5971,1.59705,1.59705,11200000.0
2009-10-14 22:16:00,1.5971,1.59715,1.5971,1.59715,76300000.0
2009-10-14 22:17:00,1.59715,1.59715,1.5971,1.5971,33400000.0
2009-10-14 22:18:00,1.5971,1.5973,1.5971,1.59725,27400000.0
2009-10-14 22:19:00,1.59725,1.5973,1.59715,1.59725,40600000.0
2009-10-14 22:20:00,1.59725,1.5973,1.59715,1.5972,35600000.0
2009-10-14 22:21:00,1.59715,1.5972,1.59715,1.5972,7600000.0
2009-10-14 22:22:00,1.5972,1.59725,1.5972,1.59725,3000000.0
2009-10-14 22:23:00,1.59725,1.5973,1.59725,1.5973,12500000.0
2009-10-14 22:24:00,1.59725,1.5973,1.59725,1.5973,27800000.0
2009-10-14 22:25:00,1.59725,1.5976,1.59725,1.59755,75300000.0
2009-10-14 22:26:00,1.59755,1.5976,1.59745,1.5976,64000000.0
2009-10-14 22:27:00,1.5975,1.5975,1.59742,1.59742,25600000.0
2009-10-14 22:28:00,1.5975,1.59765,1.5975,1.59765,10000000.0
2009-10-14 22:29:00,1.5976,1.5976,1.59735,1.59755,25400000.0
2009-10-14 22:30:00,1.5975,1.59755,1.5975,1.59755,2400000.0
2009-10-14 22:31:00,1.59735,1.59755,1.5973,1.5974,45800000.0
2009-10-14 22:32:00,1.5974,1.59755,1.5974,1.59755,14000000.0
2009-10-14 22:33:00,1.59745,1.59755,1.59725,1.5975,43800000.0
2009-10-14 22:34:00,1.59735,1.5975,1.59735,1.5974,29000000.0
2009-10-14 22:35:00,1.5974,1.59745,1.5973,1.5974,9000000.0
2009-10-14 22:36:00,1.59735,1.59735,1.59735,1.59735,1000000.0
2009-10-14 22:37:00,1.59725,1.5973,1.59725,1.5973,14600000.0
2009-10-14 22:38:00,1.59735,1.59735,1.5973,1.5973,16800000.0
2009-10-14 22:39:00,1.5973,1.5973,1.5972,1.59725,28400000.0
2009-10-14 22:40:00,1.59725,1.59725,1.5972,1.5972,2800000.0
2009-10-14 22:41:00,1.5972,1.59735,1.5972,1.5972,15300000.0
2009-10-14 22:42:00,1.59725,1.5973,1.59715,1.5972,34000000.0
2009-10-14 22:43:00,1.5972,1.59735,1.597,1.59735,11400000.0
2009-10-14 22:44:00,1.5973,1.5973,1.59725,1.59725,10000000.0
2009-10-14 22:45:00,1.59735,1.59775,1.59735,1.59735,90400000.0
2009-10-14 22:46:00,1.5973,1.59745,1.59725,1.59745,12600000.0
2009-10-14 22:47:00,1.59735,1.5974,1.5972,1.5972,33400000.0
2009-10-14 22:48:00,1.5972,1.5972,1.5971,1.5971,104200000.0
2009-10-14 22:49:00,1.5971,1.5972,1.5971,1.59715,147500000.0
2009-10-14 22:50:00,1.59715,1.5972,1.59715,1.5972,29200000.0
2009-10-14 22:51:00,1.59735,1.59755,1.59735,1.59755,24800000.0
2009-10-14 22:52:00,1.59755,1.59755,1.59755,1.59755,5600000.0
2009-10-14 22:53:00,1.59745,1.59745,1.59745,1.59745,2400000.0
2009-10-14 22:54:00,1.59745,1.5976,1.59745,1.5976,18000000.0
2009-10-14 22:55:00,1.5976,1.5976,1.5975,1.59755,12800000.0
2009-10-14 22:56:00,1.5975,1.59755,1.5975,1.5975,56600000.0
2009-10-14 22:57:00,1.5975,1.5976,1.5975,1.5976,61200000.0
2009-10-14 22:58:00,1.5976,1.5976,1.5976,1.5976,60800000.0
2009-10-14 22:59:00,1.5977,1.59785,1.5976,1.59785,75600000.0
2009-10-14 23:00:00,1.59785,1.5981,1.59785,1.59805,51700000.0
2009-10-14 23:01:00,1.5981,1.5981,1.5977,1.5977,16800000.0
2009-10-14 23:02:00,1.59775,1.5979,1.59775,1.5979,12800000.0
2009-10-14 23:03:00,1.59785,1.59795,1.5978,1.59795,18200000.0
2009-10-14 23:04:00,1.59795,1.59795,1.5975,1.59765,40400000.0
2009-10-14 23:05:00,1.59765,1.5978,1.59765,1.5978,8000000.0
2009-10-14 23:06:00,1.5978,1.5978,1.5978,1.5978,6000000.0
2009-10-14 23:07:00,1.5977,1.59805,1.5977,1.59805,13200000.0
2009-10-14 23:08:00,1.59805,1.59805,1.59805,1.59805,3600000.0
2009-10-14 23:09:00,1.59805,1.59805,1.59795,1.598,9600000.0
2009-10-14 23:10:00,1.59795,1.59795,1.5972,1.59765,10400000.0
2009-10-14 23:11:00,1.5974,1.59765,1.5974,1.59765,6800000.0
2009-10-14 23:12:00,1.59765,1.59775,1.59765,1.59775,8400000.0
2009-10-14 23:13:00,1.59775,1.59775,1.5971,1.5977,25000000.0
2009-10-14 23:14:00,1.5971,1.59735,1.5971,1.59725,24900000.0
2009-10-14 23:15:00,1.59725,1.59765,1.59725,1.59765,8500000.0
2009-10-14 23:16:00,1.5972,1.5977,1.59715,1.5977,31700000.0
2009-10-14 23:17:00,1.59755,1.59775,1.59755,1.59775,26000000.0
2009-10-14 23:18:00,1.59775,1.59775,1.59755,1.5977,48300000.0
2009-10-14 23:19:00,1.5977,1.59775,1.5976,1.59775,33400000.0
2009-10-14 23:20:00,1.59775,1.59785,1.59765,1.5978,51400000.0
2009-10-14 23:21:00,1.5978,1.59795,1.5978,1.59795,10400000.0
2009-10-14 23:22:00,1.59795,1.59795,1.59795,1.59795,16100000.0
2009-10-14 23:23:00,1.59795,1.59795,1.59795,1.59795,11400000.0
2009-10-14 23:24:00,1.59795,1.59795,1.59795,1.59795,4800000.0
2009-10-14 23:25:00,1.59795,1.59795,1.59785,1.59795,6200000.0
2009-10-14 23:26:00,1.59785,1.59785,1.59785,1.59785,2400000.0
2009-10-14 23:27:00,1.59785,1.59785,1.5978,1.5978,9800000.0
2009-10-14 23:28:00,1.59785,1.59785,1.59785,1.59785,6800000.0
2009-10-14 23:29:00,1.59785,1.59795,1.59785,1.59785,15800000.0
2009-10-14 23:30:00,1.59785,1.59895,1.59785,1.5984,98300000.0
2009-10-14 23:31:00,1.59845,1.5989,1.5984,1.5984,70800000.0
2009-10-14 23:32:00,1.5985,1.59875,1.5985,1.5987,7000000.0
2009-10-14 23:33:00,1.5987,1.5989,1.59855,1.5989,57000000.0
2009-10-14 23:34:00,1.5989,1.59895,1.5986,1.59895,22000000.0
2009-10-14 23:35:00,1.59895,1.5993,1.5985,1.59905,54300000.0
2009-10-14 23:36:00,1.5991,1.5995,1.5991,1.5993,59800000.0
2009-10-14 23:37:00,1.5993,1.59955,1.59915,1.59925,37600000.0
2009-10-14 23:38:00,1.5993,1.5997,1.5991,1.5995,77100000.0
2009-10-14 23:39:00,1.5997,1.5998,1.59965,1.5998,20000000.0
2009-10-14 23:40:00,1.5998,1.59985,1.59935,1.59975,77000000.0
2009-10-14 23:41:00,1.59975,1.60015,1.5997,1.60015,123100000.0
2009-10-14 23:42:00,1.6001,1.60045,1.6001,1.6004,68700000.0
2009-10-14 23:43:00,1.6005,1.6005,1.60015,1.60035,36400000.0
2009-10-14 23:44:00,1.6003,1.60055,1.6003,1.60045,19000000.0
2009-10-14 23:45:00,1.60045,1.6005,1.6004,1.6004,8300000.0
2009-10-14 23:46:00,1.6004,1.6004,1.5997,1.5998,32100000.0
2009-10-14 23:47:00,1.5998,1.59995,1.59945,1.59995,48300000.0
2009-10-14 23:48:00,1.59995,1.60015,1.5999,1.60015,6500000.0
2009-10-14 23:49:00,1.6002,1.6002,1.6002,1.6002,2400000.0
2009-10-14 23:50:00,1.6002,1.6003,1.59995,1.59995,17400000.0
2009-10-14 23:51:00,1.6,1.6,1.59995,1.6,8400000.0
2009-10-14 23:52:00,1.60005,1.60005,1.6,1.6,20000000.0
2009-10-14 23:53:00,1.6,1.6,1.6,1.6,3200000.0
2009-10-14 23:54:00,1.60005,1.6004,1.60005,1.6004,16600000.0
2009-10-14 23:55:00,1.6005,1.6005,1.6003,1.60035,9200000.0
2009-10-14 23:56:00,1.6004,1.6004,1.6004,1.6004,2000000.0
2009-10-14 23:57:00,1.60035,1.6004,1.60025,1.60025,9800000.0
2009-10-14 23:58:00,1.60025,1.60035,1.59995,1.6001,48600000.0
2009-10-14 23:59:00,1.6001,1.60015,1.60005,1.60015,33100000.0
2009-10-15 00:00:00,1.60015,1.6003,1.6001,1.60025,19400000.0
2009-10-15 00:01:00,1.60025,1.6003,1.59995,1.60015,28800000.0
2009-10-15 00:02:00,1.60015,1.60025,1.59995,1.60005,12100000.0
2009-10-15 00:03:00,1.5999,1.5999,1.5999,1.5999,5500000.0
2009-10-15 00:04:00,1.5999,1.6003,1.5999,1.6003,8300000.0
2009-10-15 00:05:00,1.6002,1.6002,1.6002,1.6002,17000000.0
2009-10-15 00:06:00,1.6001,1.6004,1.6001,1.60015,20600000.0
2009-10-15 00:07:00,1.6,1.6,1.6,1.6,2400000.0
2009-10-15 00:08:00,1.60015,1.60015,1.5999,1.59995,17000000.0
2009-10-15 00:09:00,1.59995,1.59995,1.5998,1.5998,11700000.0
2009-10-15 00:10:00,1.5998,1.6,1.5996,1.6,41200000.0
2009-10-15 00:11:00,1.6,1.60015,1.59975,1.60015,40800000.0
2009-10-15 00:12:00,1.6001,1.60015,1.5999,1.6001,44400000.0
2009-10-15 00:13:00,1.60015,1.60025,1.60015,1.6002,14000000.0
2009-10-15 00:14:00,1.6002,1.6003,1.6002,1.6003,10700000.0
2009-10-15 00:15:00,1.6002,1.60035,1.60015,1.60025,20200000.0
2009-10-15 00:16:00,1.60025,1.60025,1.60025,1.60025,4000000.0
2009-10-15 00:17:00,1.60025,1.6003,1.60025,1.6003,4000000.0
2009-10-15 00:18:00,1.60025,1.60025,1.60015,1.60015,16000000.0
2009-10-15 00:19:00,1.60015,1.60015,1.5998,1.5999,32510000.0
2009-10-15 00:20:00,1.5999,1.5999,1.5999,1.5999,5600000.0
2009-10-15 00:21:00,1.5999,1.5999,1.59975,1.59975,8000000.0
2009-10-15 00:22:00,1.59975,1.59975,1.5997,1.59975,3000000.0
2009-10-15 00:23:00,1.59975,1.59985,1.59965,1.59965,5850000.0
2009-10-15 00:24:00,1.5997,1.59975,1.5997,1.59975,5000000.0
2009-10-15 00:25:00,1.59975,1.59975,1.5997,1.5997,3000000.0
2009-10-15 00:26:00,1.59955,1.59955,1.59955,1.59955,2400000.0
2009-10-15 00:27:00,1.59955,1.5998,1.59945,1.5996,31300000.0
2009-10-15 00:28:00,1.5996,1.5996,1.5996,1.5996,1000000.0
2009-10-15 00:29:00,1.5995,1.59975,1.5995,1.59965,60200000.0
2009-10-15 00:30:00,1.59965,1.59965,1.59955,1.59965,12600000.0
2009-10-15 00:31:00,1.59965,1.59975,1.59965,1.5997,18700000.0
2009-10-15 00:32:00,1.5997,1.59975,1.5997,1.5997,7000000.0
2009-10-15 00:33:00,1.5997,1.59975,1.5996,1.5996,15700000.0
2009-10-15 00:34:00,1.5996,1.5997,1.5996,1.5997,6400000.0
2009-10-15 00:35:00,1.59965,1.5997,1.59965,1.59965,13000000.0
2009-10-15 00:36:00,1.59965,1.5997,1.59955,1.5997,6700000.0
2009-10-15 00:37:00,1.5997,1.5997,1.5996,1.59965,14200000.0
2009-10-15 00:38:00,1.59965,1.59965,1.59955,1.59955,7000000.0
2009-10-15 00:39:00,1.5995,1.59955,1.5995,1.59955,2000000.0
2009-10-15 00:40:00,1.59955,1.59955,1.59955,1.59955,2000000.0
2009-10-15 00:41:00,1.5996,1.6002,1.5996,1.60015,38300000.0
2009-10-15 00:42:00,1.60015,1.6002,1.6,1.60005,38900000.0
2009-10-15 00:43:00,1.6,1.6,1.59975,1.59985,43800000.0
2009-10-15 00:44:00,1.59985,1.59995,1.5998,1.5998,27000000.0
2009-10-15 00:45:00,1.5998,1.5998,1.59965,1.59965,12600000.0
2009-10-15 00:46:00,1.59965,1.5998,1.59965,1.5998,6000000.0
2009-10-15 00:47:00,1.59975,1.59975,1.59945,1.59955,50200000.0
2009-10-15 00:48:00,1.59955,1.59965,1.5993,1.5995,87300000.0
2009-10-15 00:49:00,1.5995,1.59965,1.59935,1.59955,68900000.0
2009-10-15 00:50:00,1.59955,1.5996,1.59955,1.5996,3000000.0
2009-10-15 00:51:00,1.5996,1.5997,1.59955,1.59955,13500000.0
2009-10-15 00:52:00,1.59955,1.59955,1.59945,1.59945,10000000.0
2009-10-15 00:53:00,1.59945,1.59945,1.59945,1.59945,4000000.0
2009-10-15 00:54:00,1.59945,1.59945,1.59945,1.59945,6000000.0
2009-10-15 00:55:00,1.59945,1.59945,1.59935,1.59935,5000000.0
2009-10-15 00:56:00,1.59935,1.59945,1.59935,1.59935,56300000.0
2009-10-15 00:57:00,1.59945,1.59945,1.59935,1.59945,51100000.0
2009-10-15 00:58:00,1.59945,1.59945,1.59935,1.5994,31800000.0
2009-10-15 00:59:00,1.5994,1.5994,1.5993,1.5993,13000000.0
2009-10-15 01:00:00,1.5993,1.59955,1.5993,1.59955,24200000.0
2009-10-15 01:01:00,1.59955,1.59955,1.5995,1.5995,21600000.0
2009-10-15 01:02:00,1.59955,1.59955,1.59955,1.59955,18400000.0
2009-10-15 01:03:00,1.59955,1.59955,1.5995,1.5995,11200000.0
2009-10-15 01:04:00,1.5995,1.59955,1.5995,1.5995,8600000.0
2009-10-15 01:05:00,1.5995,1.5995,1.5995,1.5995,19200000.0
2009-10-15 01:06:00,1.5995,1.5995,1.5994,1.5994,32200000.0
2009-10-15 01:07:00,1.5994,1.59955,1.5994,1.59945,16700000.0
2009-10-15 01:08:00,1.59945,1.59975,1.59945,1.59965,22200000.0
2009-10-15 01:09:00,1.5997,1.5998,1.5997,1.5998,7000000.0
2009-10-15 01:10:00,1.5998,1.5998,1.59975,1.59975,4000000.0
2009-10-15 01:11:00,1.59975,1.59975,1.5997,1.5997,24200000.0
2009-10-15 01:12:00,1.5997,1.60005,1.5997,1.59975,13400000.0
2009-10-15 01:13:00,1.59995,1.60035,1.59995,1.60035,8000000.0
2009-10-15 01:14:00,1.60035,1.60035,1.60005,1.6002,41200000.0
2009-10-15 01:15:00,1.6002,1.60055,1.6002,1.6004,58700000.0
2009-10-15 01:16:00,1.6005,1.6005,1.6003,1.6003,17400000.0
2009-10-15 01:17:00,1.60035,1.60035,1.60035,1.60035,1000000.0
2009-10-15 01:18:00,1.6003,1.6004,1.6003,1.6003,16200000.0
2009-10-15 01:19:00,1.6003,1.60035,1.6003,1.6003,19000000.0
2009-10-15 01:20:00,1.60035,1.60035,1.6003,1.6003,10500000.0
2009-10-15 01:21:00,1.60035,1.60045,1.6003,1.60035,21800000.0
2009-10-15 01:22:00,1.60035,1.60035,1.60035,1.60035,19800000.0
2009-10-15 01:23:00,1.6003,1.6004,1.60025,1.6004,27200000.0
2009-10-15 01:24:00,1.6004,1.6004,1.60035,1.60035,11100000.0
2009-10-15 01:25:00,1.60035,1.60035,1.60035,1.60035,8000000.0
2009-10-15 01:26:00,1.60035,1.6004,1.60035,1.6004,15200000.0
2009-10-15 01:27:00,1.6004,1.6004,1.60015,1.6003,45800000.0
2009-10-15 01:28:00,1.6003,1.60035,1.6002,1.60025,13700000.0
2009-10-15 01:29:00,1.6003,1.60035,1.6003,1.60035,7400000.0
2009-10-15 01:30:00,1.6003,1.6004,1.6003,1.60035,19300000.0
2009-10-15 01:31:00,1.60035,1.60035,1.6003,1.6003,3000000.0
2009-10-15 01:32:00,1.6002,1.6002,1.59995,1.6001,42400000.0
2009-10-15 01:33:00,1.60005,1.60005,1.60005,1.60005,10400000.0
2009-10-15 01:34:00,1.60015,1.6003,1.60015,1.60025,40400000.0
2009-10-15 01:35:00,1.60025,1.60035,1.60025,1.60035,4600000.0
2009-10-15 01:36:00,1.60035,1.60035,1.6003,1.6003,4400000.0
2009-10-15 01:37:00,1.6004,1.60055,1.60035,1.60055,71400000.0
2009-10-15 01:38:00,1.60055,1.60055,1.60055,1.60055,8000000.0
2009-10-15 01:39:00,1.60055,1.60055,1.60055,1.60055,3000000.0
2009-10-15 01:40:00,1.60035,1.6004,1.6003,1.6004,28800000.0
2009-10-15 01:41:00,1.6004,1.6004,1.6002,1.60025,12600000.0
2009-10-15 01:42:00,1.6002,1.60035,1.6002,1.60035,6800000.0
2009-10-15 01:43:00,1.6003,1.60035,1.60025,1.60025,14200000.0
2009-10-15 01:44:00,1.60025,1.60025,1.60025,1.60025,6000000.0
2009-10-15 01:45:00,1.6002,1.6003,1.6002,1.6003,6600000.0
2009-10-15 01:46:00,1.6003,1.6005,1.60025,1.60045,28100000.0
2009-10-15 01:47:00,1.6004,1.6005,1.6004,1.6005,3500000.0
2009-10-15 01:48:00,1.60045,1.60045,1.6004,1.6004,7600000.0
2009-10-15 01:49:00,1.6005,1.60055,1.6004,1.60055,6500000.0
2009-10-15 01:50:00,1.60055,1.60055,1.60045,1.60045,8000000.0
2009-10-15 01:51:00,1.60035,1.6004,1.60035,1.6004,16800000.0
2009-10-15 01:52:00,1.6004,1.6004,1.60005,1.60005,31000000.0
2009-10-15 01:53:00,1.60005,1.6001,1.60005,1.60005,3000000.0
2009-10-15 01:54:00,1.60005,1.60025,1.60005,1.60025,28900000.0
2009-10-15 01:55:00,1.60025,1.6003,1.6001,1.6001,32400000.0
2009-10-15 01:56:00,1.60015,1.6003,1.60015,1.60025,14000000.0
2009-10-15 01:57:00,1.60025,1.6004,1.6002,1.6002,48400000.0
2009-10-15 01:58:00,1.6002,1.6006,1.60015,1.60045,59000000.0
2009-10-15 01:59:00,1.60045,1.60045,1.6004,1.60045,8000000.0
2009-10-15 02:00:00,1.60035,1.60035,1.60015,1.6002,109400000.0
2009-10-15 02:01:00,1.60025,1.6004,1.6001,1.60025,62600000.0
2009-10-15 02:02:00,1.60025,1.60055,1.6002,1.60055,68000000.0
2009-10-15 02:03:00,1.60065,1.60085,1.60055,1.6007,78000000.0
2009-10-15 02:04:00,1.6008,1.60105,1.6006,1.60105,80200000.0
2009-10-15 02:05:00,1.60105,1.6011,1.60035,1.60035,82500000.0
2009-10-15 02:06:00,1.6003,1.60075,1.6003,1.6005,71400000.0
2009-10-15 02:07:00,1.6006,1.60095,1.60035,1.60095,56900000.0
2009-10-15 02:08:00,1.60095,1.60105,1.60025,1.6003,77700000.0
2009-10-15 02:09:00,1.6004,1.60045,1.60025,1.60035,25400000.0
2009-10-15 02:10:00,1.6004,1.60045,1.60035,1.60035,32400000.0
2009-10-15 02:11:00,1.60035,1.60065,1.60035,1.60045,82100000.0
2009-10-15 02:12:00,1.60045,1.60065,1.6003,1.6004,50800000.0
2009-10-15 02:13:00,1.60045,1.60045,1.6003,1.60035,20100000.0
2009-10-15 02:14:00,1.60035,1.6005,1.60035,1.60045,13000000.0
2009-10-15 02:15:00,1.60045,1.6005,1.60035,1.60035,31800000.0
2009-10-15 02:16:00,1.60045,1.6005,1.60025,1.60035,132400000.0
2009-10-15 02:17:00,1.6003,1.60095,1.6003,1.6007,69200000.0
2009-10-15 02:18:00,1.60085,1.601,1.6007,1.6008,59300000.0
2009-10-15 02:19:00,1.6008,1.601,1.60075,1.60085,69100000.0
2009-10-15 02:20:00,1.6008,1.6014,1.6008,1.6013,130800000.0
2009-10-15 02:21:00,1.6012,1.6013,1.60115,1.60125,99500000.0
2009-10-15 02:22:00,1.6012,1.60125,1.60075,1.60105,105400000.0
2009-10-15 02:23:00,1.601,1.6011,1.601,1.60105,45600000.0
2009-10-15 02:24:00,1.6011,1.6012,1.601,1.6011,58400000.0
2009-10-15 02:25:00,1.60105,1.60135,1.60095,1.60135,72400000.0
2009-10-15 02:26:00,1.60135,1.60165,1.60135,1.60145,124800000.0
2009-10-15 02:27:00,1.60145,1.6017,1.6013,1.60165,145700000.0
2009-10-15 02:28:00,1.60165,1.60175,1.60145,1.60175,77100000.0
2009-10-15 02:29:00,1.60175,1.60175,1.60155,1.6016,12000000.0
2009-10-15 02:30:00,1.6016,1.60165,1.60155,1.60165,7100000.0
2009-10-15 02:31:00,1.6016,1.60175,1.6016,1.60175,38200000.0
2009-10-15 02:32:00,1.6017,1.602,1.6017,1.60195,78600000.0
2009-10-15 02:33:00,1.6019,1.6019,1.6018,1.6018,33600000.0
2009-10-15 02:34:00,1.6018,1.60185,1.6017,1.6018,68900000.0
2009-10-15 02:35:00,1.6018,1.6023,1.6018,1.602,129100000.0
2009-10-15 02:36:00,1.602,1.60215,1.602,1.6021,36600000.0
2009-10-15 02:37:00,1.6023,1.6024,1.60215,1.60215,93100000.0
2009-10-15 02:38:00,1.60215,1.60215,1.60195,1.6021,93800000.0
2009-10-15 02:39:00,1.60215,1.6022,1.602,1.602,34900000.0
2009-10-15 02:40:00,1.60205,1.60205,1.60195,1.60195,16500000.0
2009-10-15 02:41:00,1.60195,1.602,1.60185,1.60185,35000000.0
2009-10-15 02:42:00,1.60185,1.60215,1.60185,1.60205,70500000.0
2009-10-15 02:43:00,1.60205,1.60225,1.60205,1.6022,37200000.0
2009-10-15 02:44:00,1.6022,1.60225,1.6018,1.60215,78700000.0
2009-10-15 02:45:00,1.60215,1.6022,1.60195,1.602,108200000.0
2009-10-15 02:46:00,1.602,1.60215,1.6019,1.60205,88600000.0
2009-10-15 02:47:00,1.6022,1.60225,1.60215,1.6022,42200000.0
2009-10-15 02:48:00,1.6022,1.6027,1.6022,1.60265,98500000.0
2009-10-15 02:49:00,1.6027,1.60275,1.60255,1.60255,77000000.0
2009-10-15 02:50:00,1.60255,1.60275,1.6025,1.60255,85500000.0
2009-10-15 02:51:00,1.60255,1.6026,1.6025,1.6026,57900000.0
2009-10-15 02:52:00,1.6026,1.6026,1.60245,1.60245,31100000.0
2009-10-15 02:53:00,1.6025,1.60325,1.6024,1.6032,146050000.0
2009-10-15 02:54:00,1.6032,1.6042,1.6032,1.6041,623249998.0
2009-10-15 02:55:00,1.6041,1.6041,1.6036,1.6038,405100000.0
2009-10-15 02:56:00,1.6038,1.604,1.6037,1.60395,133700000.0
2009-10-15 02:57:00,1.6039,1.6046,1.6039,1.60445,214300000.0
2009-10-15 02:58:00,1.6045,1.6046,1.60415,1.60435,196500000.0
2009-10-15 02:59:00,1.60435,1.6045,1.60415,1.60445,176400000.0
2009-10-15 03:00:00,1.6045,1.60475,1.6045,1.60465,144200000.0
2009-10-15 03:01:00,1.6046,1.6048,1.60455,1.60455,114300000.0
2009-10-15 03:02:00,1.6045,1.6046,1.60445,1.6045,55900000.0
2009-10-15 03:03:00,1.60455,1.6051,1.60445,1.605,177100000.0
2009-10-15 03:04:00,1.605,1.60515,1.60445,1.60455,205400000.0
2009-10-15 03:05:00,1.6046,1.60465,1.6045,1.60455,67100000.0
2009-10-15 03:06:00,1.60455,1.60455,1.60405,1.60405,165300000.0
2009-10-15 03:07:00,1.60405,1.6042,1.6038,1.60405,166700000.0
2009-10-15 03:08:00,1.604,1.604,1.6037,1.6039,58300000.0
2009-10-15 03:09:00,1.6039,1.60395,1.60385,1.6039,86400000.0
2009-10-15 03:10:00,1.60395,1.60395,1.60365,1.6037,47200000.0
2009-10-15 03:11:00,1.6037,1.60405,1.6037,1.6038,62900000.0
2009-10-15 03:12:00,1.6038,1.60405,1.6038,1.60385,53400000.0
2009-10-15 03:13:00,1.60385,1.60405,1.60385,1.6039,37300000.0
2009-10-15 03:14:00,1.6039,1.604,1.6039,1.6039,39200000.0
2009-10-15 03:15:00,1.6039,1.60395,1.60375,1.60375,25000000.0
2009-10-15 03:16:00,1.6037,1.6043,1.6037,1.6043,63900000.0
2009-10-15 03:17:00,1.60435,1.605,1.60435,1.605,125700000.0
2009-10-15 03:18:00,1.605,1.6052,1.6047,1.6047,82600000.0
2009-10-15 03:19:00,1.6047,1.6048,1.60455,1.6046,36800000.0
2009-10-15 03:20:00,1.6046,1.60485,1.60455,1.6048,79600000.0
2009-10-15 03:21:00,1.6048,1.60495,1.6047,1.6048,208400000.0
2009-10-15 03:22:00,1.60485,1.60505,1.60485,1.60495,40700000.0
2009-10-15 03:23:00,1.60495,1.60515,1.6049,1.60515,58800000.0
2009-10-15 03:24:00,1.60515,1.6053,1.6051,1.6051,81600000.0
2009-10-15 03:25:00,1.6051,1.6053,1.605,1.6052,76000000.0
2009-10-15 03:26:00,1.6052,1.60525,1.6051,1.60515,30700000.0
2009-10-15 03:27:00,1.60515,1.60525,1.605,1.605,38500000.0
2009-10-15 03:28:00,1.605,1.6052,1.605,1.6051,65000000.0
2009-10-15 03:29:00,1.6051,1.60515,1.60505,1.6051,57500000.0
2009-10-15 03:30:00,1.60515,1.6052,1.605,1.60515,52600000.0
2009-10-15 03:31:00,1.60515,1.60525,1.6051,1.6052,25500000.0
2009-10-15 03:32:00,1.60525,1.6055,1.6052,1.6054,113800000.0
2009-10-15 03:33:00,1.60535,1.60555,1.60515,1.60555,55900000.0
2009-10-15 03:34:00,1.6055,1.6055,1.60535,1.60545,17000000.0
2009-10-15 03:35:00,1.60545,1.6056,1.60545,1.60545,41100000.0
2009-10-15 03:36:00,1.60545,1.6055,1.60525,1.60525,44800000.0
2009-10-15 03:37:00,1.60525,1.60535,1.60485,1.60495,123100000.0
2009-10-15 03:38:00,1.60495,1.60515,1.60485,1.60505,229300000.0
2009-10-15 03:39:00,1.60505,1.60515,1.60485,1.6049,48700000.0
2009-10-15 03:40:00,1.6049,1.6049,1.60465,1.6048,93600000.0
2009-10-15 03:41:00,1.60485,1.60485,1.6044,1.6045,155140000.0
2009-10-15 03:42:00,1.60445,1.60445,1.604,1.60405,91200000.0
2009-10-15 03:43:00,1.604,1.6041,1.60355,1.6037,153300000.0
2009-10-15 03:44:00,1.6037,1.60435,1.60365,1.60425,73900000.0
2009-10-15 03:45:00,1.6043,1.6044,1.6042,1.6044,18600000.0
2009-10-15 03:46:00,1.6044,1.60445,1.6043,1.6043,20400000.0
2009-10-15 03:47:00,1.6043,1.6044,1.6043,1.60435,15900000.0
2009-10-15 03:48:00,1.60435,1.6044,1.60425,1.60435,135299999.0
2009-10-15 03:49:00,1.60435,1.60445,1.6043,1.6043,50600000.0
2009-10-15 03:50:00,1.60435,1.6044,1.60435,1.60435,16200000.0
2009-10-15 03:51:00,1.6043,1.6045,1.6043,1.6045,71800000.0
2009-10-15 03:52:00,1.6045,1.60475,1.60435,1.60435,82100000.0
2009-10-15 03:53:00,1.60435,1.6044,1.6043,1.6043,15300000.0
2009-10-15 03:54:00,1.6043,1.60435,1.6041,1.60415,33400000.0
2009-10-15 03:55:00,1.60415,1.6042,1.6038,1.6039,42900000.0
2009-10-15 03:56:00,1.6039,1.6039,1.60365,1.60365,29200000.0
2009-10-15 03:57:00,1.60365,1.60375,1.60345,1.6037,163100000.0
2009-10-15 03:58:00,1.60365,1.6037,1.60365,1.60365,84000000.0
2009-10-15 03:59:00,1.60365,1.60395,1.60365,1.60385,118200000.0
2009-10-15 04:00:00,1.60385,1.6039,1.60375,1.60385,95700000.0
2009-10-15 04:01:00,1.60385,1.604,1.6038,1.6039,91800000.0
2009-10-15 04:02:00,1.6039,1.604,1.6039,1.604,58600000.0
2009-10-15 04:03:00,1.60395,1.604,1.6037,1.60375,60500000.0
2009-10-15 04:04:00,1.60385,1.60385,1.60365,1.6038,87200000.0
2009-10-15 04:05:00,1.6038,1.6038,1.60375,1.6038,30600000.0
2009-10-15 04:06:00,1.6038,1.60415,1.60375,1.60405,66900000.0
2009-10-15 04:07:00,1.604,1.60405,1.604,1.60405,8800000.0
2009-10-15 04:08:00,1.60405,1.60415,1.60405,1.60415,55200000.0
2009-10-15 04:09:00,1.60415,1.6045,1.60415,1.60445,56300000.0
2009-10-15 04:10:00,1.60445,1.6045,1.6044,1.60445,57100000.0
2009-10-15 04:11:00,1.60445,1.60465,1.6044,1.6045,28400000.0
2009-10-15 04:12:00,1.60445,1.6045,1.60445,1.6045,17300000.0
2009-10-15 04:13:00,1.60455,1.60455,1.6045,1.60455,21200000.0
2009-10-15 04:14:00,1.6046,1.6046,1.6044,1.6044,83400000.0
2009-10-15 04:15:00,1.6044,1.60445,1.6044,1.60445,10800000.0
2009-10-15 04:16:00,1.6044,1.60455,1.60435,1.6045,56800000.0
2009-10-15 04:17:00,1.6045,1.6045,1.6045,1.6045,8000000.0
2009-10-15 04:18:00,1.6045,1.6048,1.60435,1.6048,98900000.0
2009-10-15 04:19:00,1.6048,1.60485,1.6047,1.60485,43400000.0
2009-10-15 04:20:00,1.60485,1.60485,1.60475,1.6048,88700000.0
2009-10-15 04:21:00,1.60485,1.60545,1.60485,1.6054,237800000.0
2009-10-15 04:22:00,1.6054,1.60565,1.60535,1.60565,232900000.0
2009-10-15 04:23:00,1.60565,1.60565,1.6051,1.6052,202500000.0
2009-10-15 04:24:00,1.6052,1.60525,1.60515,1.60515,31100000.0
2009-10-15 04:25:00,1.60515,1.6053,1.60515,1.60525,94400000.0
2009-10-15 04:26:00,1.60525,1.6055,1.60525,1.6054,95800000.0
2009-10-15 04:27:00,1.60545,1.60575,1.60545,1.6057,59500000.0
2009-10-15 04:28:00,1.6057,1.6059,1.6057,1.6057,78900000.0
2009-10-15 04:29:00,1.60565,1.6057,1.6055,1.6055,111200000.0
2009-10-15 04:30:00,1.6055,1.60575,1.60535,1.60575,100800000.0
2009-10-15 04:31:00,1.60575,1.60575,1.60555,1.60555,18200000.0
2009-10-15 04:32:00,1.60555,1.60555,1.60555,1.60555,14400000.0
2009-10-15 04:33:00,1.60555,1.60555,1.60555,1.60555,31600000.0
2009-10-15 04:34:00,1.60555,1.60555,1.60535,1.60535,39500000.0
2009-10-15 04:35:00,1.60535,1.60535,1.6053,1.6053,12000000.0
2009-10-15 04:36:00,1.6053,1.6053,1.6051,1.6051,52700000.0
2009-10-15 04:37:00,1.6051,1.6054,1.60505,1.6054,182700000.0
2009-10-15 04:38:00,1.60535,1.6055,1.60505,1.60505,88200000.0
2009-10-15 04:39:00,1.60495,1.605,1.60455,1.6047,152000000.0
2009-10-15 04:40:00,1.6047,1.60475,1.6046,1.6047,40300000.0
2009-10-15 04:41:00,1.6047,1.60475,1.6047,1.6047,35000000.0
2009-10-15 04:42:00,1.6047,1.60475,1.6044,1.60455,80600000.0
2009-10-15 04:43:00,1.6047,1.605,1.6047,1.60495,99900000.0
2009-10-15 04:44:00,1.605,1.60505,1.60465,1.605,67000000.0
2009-10-15 04:45:00,1.6049,1.60515,1.60485,1.6051,73900000.0
2009-10-15 04:46:00,1.6051,1.6051,1.6048,1.60485,69400000.0
2009-10-15 04:47:00,1.60485,1.605,1.6048,1.605,56200000.0
2009-10-15 04:48:00,1.605,1.605,1.60495,1.605,18800000.0
2009-10-15 04:49:00,1.605,1.605,1.60495,1.60495,11600000.0
2009-10-15 04:50:00,1.60495,1.605,1.60495,1.605,19900000.0
2009-10-15 04:51:00,1.605,1.605,1.60495,1.60495,27000000.0
2009-10-15 04:52:00,1.60495,1.60525,1.60475,1.60525,143600000.0
2009-10-15 04:53:00,1.6052,1.6052,1.6048,1.6051,150400000.0
2009-10-15 04:54:00,1.60505,1.6052,1.60505,1.6052,15000000.0
2009-10-15 04:55:00,1.6052,1.60525,1.60515,1.60525,32900000.0
2009-10-15 04:56:00,1.60525,1.60535,1.6051,1.60515,43700000.0
2009-10-15 04:57:00,1.6051,1.6052,1.6051,1.6052,34900000.0
2009-10-15 04:58:00,1.6052,1.6052,1.6051,1.60515,38500000.0
2009-10-15 04:59:00,1.60515,1.60515,1.6047,1.6048,35500000.0
2009-10-15 05:00:00,1.6048,1.6048,1.60425,1.60435,117900000.0
2009-10-15 05:01:00,1.60435,1.60475,1.6043,1.6047,82500000.0
2009-10-15 05:02:00,1.60475,1.60475,1.6046,1.6047,41800000.0
2009-10-15 05:03:00,1.6047,1.60475,1.60435,1.60435,108800000.0
2009-10-15 05:04:00,1.60435,1.60515,1.60435,1.60495,77500000.0
2009-10-15 05:05:00,1.60505,1.60505,1.60495,1.60495,48600000.0
2009-10-15 05:06:00,1.60495,1.605,1.60495,1.605,25800000.0
2009-10-15 05:07:00,1.60495,1.60525,1.60495,1.60525,70700000.0
2009-10-15 05:08:00,1.60525,1.6057,1.60525,1.60555,79300000.0
2009-10-15 05:09:00,1.60555,1.60555,1.6054,1.60545,134700000.0
2009-10-15 05:10:00,1.60545,1.60545,1.60545,1.60545,8000000.0
2009-10-15 05:11:00,1.60545,1.6055,1.6053,1.6053,61300000.0
2009-10-15 05:12:00,1.6053,1.60535,1.60525,1.60525,228200000.0
2009-10-15 05:13:00,1.60525,1.60545,1.60525,1.60545,43900000.0
2009-10-15 05:14:00,1.60545,1.6055,1.60545,1.6055,48100000.0
2009-10-15 05:15:00,1.60555,1.60555,1.6055,1.6055,21000000.0
2009-10-15 05:16:00,1.6055,1.6055,1.6055,1.6055,4000000.0
2009-10-15 05:17:00,1.60525,1.6054,1.60525,1.6054,56000000.0
2009-10-15 05:18:00,1.6054,1.6054,1.60535,1.60535,15400000.0
2009-10-15 05:19:00,1.60535,1.60545,1.60535,1.60545,71300000.0
2009-10-15 05:20:00,1.60545,1.6055,1.60525,1.60535,87800000.0
2009-10-15 05:21:00,1.60535,1.6055,1.6053,1.60545,29600000.0
2009-10-15 05:22:00,1.60545,1.60555,1.6053,1.6053,28800000.0
2009-10-15 05:23:00,1.6053,1.6054,1.60525,1.60535,35400000.0
2009-10-15 05:24:00,1.60535,1.60545,1.60535,1.6054,16900000.0
2009-10-15 05:25:00,1.6054,1.60545,1.60535,1.60535,32900000.0
2009-10-15 05:26:00,1.60535,1.60535,1.60535,1.60535,26000000.0
2009-10-15 05:27:00,1.60535,1.60535,1.60525,1.60525,8800000.0
2009-10-15 05:28:00,1.60525,1.6054,1.60525,1.6053,33300000.0
2009-10-15 05:29:00,1.6053,1.6054,1.60525,1.6054,28800000.0
2009-10-15 05:30:00,1.6054,1.6055,1.6053,1.6055,29300000.0
2009-10-15 05:31:00,1.6055,1.6057,1.6055,1.6057,42500000.0
2009-10-15 05:32:00,1.6057,1.60585,1.60565,1.60585,48100000.0
2009-10-15 05:33:00,1.60585,1.60585,1.6058,1.6058,50000000.0
2009-10-15 05:34:00,1.6058,1.6058,1.6056,1.6056,36600000.0
2009-10-15 05:35:00,1.60575,1.60575,1.6055,1.60565,90800000.0
2009-10-15 05:36:00,1.6057,1.6058,1.6057,1.6057,20100000.0
2009-10-15 05:37:00,1.60565,1.6057,1.60565,1.6057,15900000.0
2009-10-15 05:38:00,1.60575,1.60575,1.60565,1.60565,33200000.0
2009-10-15 05:39:00,1.6056,1.6056,1.6056,1.6056,23700000.0
2009-10-15 05:40:00,1.6056,1.6057,1.6056,1.6056,72800000.0
2009-10-15 05:41:00,1.60555,1.60595,1.60555,1.6057,143100000.0
2009-10-15 05:42:00,1.6057,1.6061,1.6057,1.60595,132700000.0
2009-10-15 05:43:00,1.6061,1.60625,1.6059,1.606,87000000.0
2009-10-15 05:44:00,1.60605,1.60625,1.60605,1.6061,53100000.0
2009-10-15 05:45:00,1.60615,1.60615,1.606,1.606,53200000.0
2009-10-15 05:46:00,1.606,1.60605,1.60555,1.60565,151800000.0
2009-10-15 05:47:00,1.6056,1.60575,1.60545,1.6055,86600000.0
2009-10-15 05:48:00,1.6055,1.60565,1.6055,1.60555,50600000.0
2009-10-15 05:49:00,1.60555,1.6057,1.60545,1.6056,77000000.0
2009-10-15 05:50:00,1.6056,1.6057,1.60545,1.60545,27600000.0
2009-10-15 05:51:00,1.60545,1.60555,1.60525,1.60525,68500000.0
2009-10-15 05:52:00,1.60525,1.60525,1.60525,1.60525,20900000.0
2009-10-15 05:53:00,1.60525,1.60525,1.60525,1.60525,3000000.0
2009-10-15 05:54:00,1.60525,1.6058,1.60515,1.6058,112500000.0
2009-10-15 05:55:00,1.6058,1.6058,1.60565,1.6057,36400000.0
2009-10-15 05:56:00,1.60575,1.60575,1.60545,1.60545,23600000.0
2009-10-15 05:57:00,1.60545,1.60555,1.6054,1.60555,39200000.0
2009-10-15 05:58:00,1.60555,1.60555,1.60545,1.60545,15000000.0
2009-10-15 05:59:00,1.6055,1.6055,1.6054,1.60545,33600000.0
2009-10-15 06:00:00,1.60545,1.6055,1.6054,1.6054,51000000.0
2009-10-15 06:01:00,1.6054,1.6054,1.60495,1.6052,46200000.0
2009-10-15 06:02:00,1.6052,1.60535,1.60515,1.60525,77400000.0
2009-10-15 06:03:00,1.60525,1.60555,1.60525,1.60555,35700000.0
2009-10-15 06:04:00,1.60565,1.6058,1.6056,1.6056,41400000.0
2009-10-15 06:05:00,1.6056,1.60565,1.60545,1.6056,43700000.0
2009-10-15 06:06:00,1.6056,1.60565,1.60545,1.60545,65400000.0
2009-10-15 06:07:00,1.60545,1.6055,1.60535,1.60545,29100000.0
2009-10-15 06:08:00,1.60545,1.60595,1.60545,1.6059,78100000.0
2009-10-15 06:09:00,1.6059,1.606,1.6059,1.60595,38000000.0
2009-10-15 06:10:00,1.60595,1.60605,1.60595,1.60605,15000000.0
2009-10-15 06:11:00,1.60605,1.60605,1.6056,1.6056,90200000.0
2009-10-15 06:12:00,1.6056,1.60565,1.6055,1.60555,81600000.0
2009-10-15 06:13:00,1.60555,1.6057,1.60545,1.60545,45900000.0
2009-10-15 06:14:00,1.60545,1.6056,1.6054,1.60555,254100000.0
2009-10-15 06:15:00,1.6055,1.60555,1.6055,1.6055,56500000.0
2009-10-15 06:16:00,1.60555,1.60555,1.60545,1.6055,88500000.0
2009-10-15 06:17:00,1.6055,1.60555,1.60545,1.6055,62300000.0
2009-10-15 06:18:00,1.6055,1.6055,1.6055,1.6055,9800000.0
2009-10-15 06:19:00,1.6055,1.6059,1.6055,1.6058,34000000.0
2009-10-15 06:20:00,1.6059,1.6059,1.6058,1.60585,14000000.0
2009-10-15 06:21:00,1.60585,1.60585,1.60575,1.6058,16000000.0
2009-10-15 06:22:00,1.6058,1.60585,1.60565,1.6058,19500000.0
2009-10-15 06:23:00,1.6058,1.6058,1.6055,1.6055,41400000.0
2009-10-15 06:24:00,1.60545,1.6055,1.60545,1.60545,29200000.0
2009-10-15 06:25:00,1.60545,1.60555,1.6054,1.6055,73900000.0
2009-10-15 06:26:00,1.6055,1.60555,1.60545,1.60555,17800000.0
2009-10-15 06:27:00,1.60555,1.60555,1.6051,1.6051,52400000.0
2009-10-15 06:28:00,1.6051,1.6051,1.60505,1.60505,31900000.0
2009-10-15 06:29:00,1.6051,1.6051,1.60505,1.60505,13000000.0
2009-10-15 06:30:00,1.60505,1.6051,1.60505,1.6051,33400000.0
2009-10-15 06:31:00,1.6051,1.60535,1.6051,1.6053,48400000.0
2009-10-15 06:32:00,1.60525,1.6053,1.60505,1.6053,78900000.0
2009-10-15 06:33:00,1.6053,1.60535,1.6053,1.60535,12800000.0
2009-10-15 06:34:00,1.6053,1.6053,1.6053,1.6053,6400000.0
2009-10-15 06:35:00,1.6053,1.60535,1.6053,1.60535,39400000.0
2009-10-15 06:36:00,1.60535,1.60555,1.60535,1.60555,46400000.0
2009-10-15 06:37:00,1.6055,1.60585,1.6055,1.60575,216900000.0
2009-10-15 06:38:00,1.60575,1.60585,1.6057,1.6058,96700000.0
2009-10-15 06:39:00,1.6058,1.6058,1.60575,1.6058,33100000.0
2009-10-15 06:40:00,1.6058,1.606,1.60575,1.60585,93000000.0
2009-10-15 06:41:00,1.60585,1.6059,1.60575,1.6058,55800000.0
2009-10-15 06:42:00,1.6058,1.6058,1.60565,1.60565,34000000.0
2009-10-15 06:43:00,1.60555,1.60585,1.6055,1.6058,168800000.0
2009-10-15 06:44:00,1.6058,1.60595,1.60575,1.60595,55900000.0
2009-10-15 06:45:00,1.60595,1.606,1.60595,1.606,50700000.0
2009-10-15 06:46:00,1.606,1.6061,1.606,1.60605,72700000.0
2009-10-15 06:47:00,1.6061,1.6062,1.6061,1.60615,64600000.0
2009-10-15 06:48:00,1.60615,1.6063,1.60615,1.60625,43200000.0
2009-10-15 06:49:00,1.60625,1.60625,1.6062,1.6062,25800000.0
2009-10-15 06:50:00,1.60615,1.6062,1.60605,1.60615,58900000.0
2009-10-15 06:51:00,1.60615,1.60615,1.60615,1.60615,7200000.0
2009-10-15 06:52:00,1.60615,1.60615,1.60615,1.60615,39400000.0
2009-10-15 06:53:00,1.60615,1.60645,1.60615,1.60645,80400000.0
2009-10-15 06:54:00,1.60645,1.60655,1.60625,1.6063,73400000.0
2009-10-15 06:55:00,1.6063,1.60645,1.6063,1.6064,48600000.0
2009-10-15 06:56:00,1.6064,1.6064,1.60635,1.6064,11000000.0
2009-10-15 06:57:00,1.60635,1.60685,1.60635,1.60675,71600000.0
2009-10-15 06:58:00,1.60675,1.60685,1.6067,1.6067,35900000.0
2009-10-15 06:59:00,1.6067,1.60695,1.6067,1.60685,37600000.0
2009-10-15 07:00:00,1.60685,1.6069,1.60655,1.6068,138600000.0
2009-10-15 07:01:00,1.6068,1.6069,1.60655,1.60655,95000000.0
2009-10-15 07:02:00,1.60655,1.60655,1.6062,1.6064,151800000.0
2009-10-15 07:03:00,1.6064,1.6064,1.6059,1.60605,105700000.0
2009-10-15 07:04:00,1.60605,1.6061,1.6058,1.6059,92000000.0
2009-10-15 07:05:00,1.6058,1.6059,1.6058,1.6059,30100000.0
2009-10-15 07:06:00,1.6059,1.6061,1.6059,1.6059,56500000.0
2009-10-15 07:07:00,1.60585,1.6059,1.6057,1.6057,30100000.0
2009-10-15 07:08:00,1.6057,1.6059,1.6056,1.6057,52600000.0
2009-10-15 07:09:00,1.6057,1.6057,1.60535,1.6054,101900000.0
2009-10-15 07:10:00,1.60545,1.60555,1.6052,1.6053,195800000.0
2009-10-15 07:11:00,1.6053,1.60575,1.6053,1.60565,135800000.0
2009-10-15 07:12:00,1.60565,1.60575,1.6056,1.6057,203900000.0
2009-10-15 07:13:00,1.6057,1.60585,1.60565,1.6058,98200000.0
2009-10-15 07:14:00,1.6058,1.60635,1.6058,1.60635,144000000.0
2009-10-15 07:15:00,1.6063,1.6065,1.6063,1.60645,101500000.0
2009-10-15 07:16:00,1.60645,1.60665,1.60635,1.6066,164600000.0
2009-10-15 07:17:00,1.60655,1.6066,1.6065,1.6065,130500000.0
2009-10-15 07:18:00,1.60635,1.6064,1.6062,1.60635,66300000.0
2009-10-15 07:19:00,1.6064,1.6064,1.60635,1.60635,7000000.0
2009-10-15 07:20:00,1.6064,1.60645,1.60635,1.60645,18100000.0
2009-10-15 07:21:00,1.6064,1.60655,1.60635,1.60645,67100000.0
2009-10-15 07:22:00,1.60645,1.60655,1.60645,1.60655,49100000.0
2009-10-15 07:23:00,1.60655,1.60665,1.6065,1.6065,109000000.0
2009-10-15 07:24:00,1.6065,1.6065,1.6064,1.60645,95000000.0
2009-10-15 07:25:00,1.60645,1.60655,1.6064,1.60655,57900000.0
2009-10-15 07:26:00,1.6065,1.6065,1.60635,1.60635,62500000.0
2009-10-15 07:27:00,1.60635,1.60635,1.6063,1.60635,19900000.0
2009-10-15 07:28:00,1.6064,1.6064,1.6063,1.6064,26900000.0
2009-10-15 07:29:00,1.6064,1.6064,1.6064,1.6064,6600000.0
2009-10-15 07:30:00,1.60635,1.6064,1.60635,1.6064,52000000.0
2009-10-15 07:31:00,1.6064,1.6064,1.6064,1.6064,6000000.0
2009-10-15 07:32:00,1.6064,1.6064,1.60635,1.60635,10900000.0
2009-10-15 07:33:00,1.6064,1.6064,1.60635,1.6064,6800000.0
2009-10-15 07:34:00,1.6064,1.60665,1.6064,1.6065,53200000.0
2009-10-15 07:35:00,1.6065,1.6067,1.60635,1.6065,66200000.0
2009-10-15 07:36:00,1.60655,1.60655,1.6065,1.6065,22300000.0
2009-10-15 07:37:00,1.6065,1.60655,1.6065,1.60655,21000000.0
2009-10-15 07:38:00,1.60655,1.60655,1.6065,1.6065,9600000.0
2009-10-15 07:39:00,1.6065,1.6065,1.60645,1.6065,66000000.0
2009-10-15 07:40:00,1.6065,1.60655,1.60635,1.60645,51100000.0
2009-10-15 07:41:00,1.60645,1.6065,1.60635,1.6065,60500000.0
2009-10-15 07:42:00,1.60655,1.6066,1.6065,1.6066,19400000.0
2009-10-15 07:43:00,1.60655,1.60655,1.60655,1.60655,8000000.0
2009-10-15 07:44:00,1.60655,1.6066,1.60655,1.6066,4600000.0
2009-10-15 07:45:00,1.6066,1.6067,1.60655,1.6067,67600000.0
2009-10-15 07:46:00,1.6067,1.60675,1.6065,1.6067,54500000.0
2009-10-15 07:47:00,1.6067,1.6068,1.6066,1.60675,123700000.0
2009-10-15 07:48:00,1.60675,1.6069,1.60675,1.6069,23400000.0
2009-10-15 07:49:00,1.6069,1.6069,1.6067,1.60675,63000000.0
2009-10-15 07:50:00,1.6067,1.607,1.6066,1.60685,103900000.0
2009-10-15 07:51:00,1.60685,1.6069,1.60685,1.6069,8100000.0
2009-10-15 07:52:00,1.6069,1.60735,1.6069,1.6071,110200000.0
2009-10-15 07:53:00,1.60715,1.6073,1.60715,1.6072,48900000.0
2009-10-15 07:54:00,1.6072,1.6072,1.6071,1.6071,52600000.0
2009-10-15 07:55:00,1.6071,1.6072,1.6071,1.6072,20500000.0
2009-10-15 07:56:00,1.6072,1.6073,1.6071,1.6071,94900000.0
2009-10-15 07:57:00,1.6071,1.6072,1.60695,1.60695,45500000.0
2009-10-15 07:58:00,1.60695,1.607,1.60685,1.60695,54600000.0
2009-10-15 07:59:00,1.60695,1.60695,1.6065,1.6065,63100000.0
2009-10-15 08:00:00,1.6065,1.60665,1.60635,1.60635,97300000.0
2009-10-15 08:01:00,1.6063,1.6064,1.60595,1.60615,125300000.0
2009-10-15 08:02:00,1.60615,1.60645,1.60615,1.6063,61900000.0
2009-10-15 08:03:00,1.6063,1.60665,1.60625,1.60635,184500000.0
2009-10-15 08:04:00,1.6063,1.60645,1.6062,1.6063,86400000.0
2009-10-15 08:05:00,1.6063,1.60635,1.6062,1.6063,78100000.0
2009-10-15 08:06:00,1.60645,1.6065,1.6064,1.6065,131600000.0
2009-10-15 08:07:00,1.6065,1.60705,1.6064,1.60705,206200000.0
2009-10-15 08:08:00,1.60705,1.6071,1.60695,1.6071,156900000.0
2009-10-15 08:09:00,1.6071,1.6072,1.60705,1.6072,49200000.0
2009-10-15 08:10:00,1.60725,1.6078,1.6072,1.6076,435300000.0
2009-10-15 08:11:00,1.6076,1.60785,1.6076,1.60775,347400000.0
2009-10-15 08:12:00,1.60775,1.60875,1.60775,1.6086,367360000.0
2009-10-15 08:13:00,1.60855,1.6088,1.60855,1.6088,347400000.0
2009-10-15 08:14:00,1.6088,1.60935,1.6086,1.6087,446900000.0
2009-10-15 08:15:00,1.6087,1.609,1.60835,1.609,273300000.0
2009-10-15 08:16:00,1.609,1.6092,1.6087,1.6088,215800000.0
2009-10-15 08:17:00,1.60875,1.60885,1.60865,1.60885,270900000.0
2009-10-15 08:18:00,1.60885,1.61025,1.6088,1.61005,543600000.0
2009-10-15 08:19:00,1.61005,1.61005,1.60895,1.60895,453100000.0
2009-10-15 08:20:00,1.60895,1.60935,1.60855,1.60925,649900002.0
2009-10-15 08:21:00,1.60925,1.60985,1.60925,1.6093,436000000.0
2009-10-15 08:22:00,1.6093,1.6093,1.60875,1.6088,442600000.0
2009-10-15 08:23:00,1.6088,1.60935,1.60865,1.60925,599000000.0
2009-10-15 08:24:00,1.6093,1.6093,1.60815,1.60815,583700000.0
2009-10-15 08:25:00,1.60815,1.6088,1.608,1.60805,354700000.0
2009-10-15 08:26:00,1.60805,1.6082,1.6078,1.6081,348300000.0
2009-10-15 08:27:00,1.6081,1.6086,1.6081,1.60855,219100000.0
2009-10-15 08:28:00,1.6086,1.6086,1.60835,1.6084,210600000.0
2009-10-15 08:29:00,1.6084,1.6087,1.6084,1.60855,195500000.0
2009-10-15 08:30:00,1.60845,1.6094,1.60835,1.6094,409300000.0
2009-10-15 08:31:00,1.60935,1.60945,1.60915,1.6092,497500000.0
2009-10-15 08:32:00,1.6092,1.6093,1.6088,1.6093,376900000.0
2009-10-15 08:33:00,1.6093,1.60935,1.6091,1.6092,343200000.0
2009-10-15 08:34:00,1.6092,1.60925,1.60905,1.60915,406999999.0
2009-10-15 08:35:00,1.6091,1.6091,1.60875,1.60875,468400000.0
2009-10-15 08:36:00,1.6086,1.6088,1.6084,1.6088,376900000.0
2009-10-15 08:37:00,1.6088,1.6093,1.6087,1.6092,192400000.0
2009-10-15 08:38:00,1.60925,1.6102,1.60925,1.60965,445300000.0
2009-10-15 08:39:00,1.60965,1.60975,1.6095,1.6096,343100000.0
2009-10-15 08:40:00,1.6096,1.60965,1.60945,1.6095,139600000.0
2009-10-15 08:41:00,1.6095,1.6095,1.6092,1.6092,296000000.0
2009-10-15 08:42:00,1.6092,1.6094,1.6091,1.60935,222000001.0
2009-10-15 08:43:00,1.60935,1.60985,1.60935,1.60985,138500000.0
2009-10-15 08:44:00,1.6098,1.6103,1.6098,1.61025,340300000.0
2009-10-15 08:45:00,1.61025,1.6105,1.6101,1.61045,306800000.0
2009-10-15 08:46:00,1.61045,1.61135,1.6104,1.6113,823200000.0
2009-10-15 08:47:00,1.6113,1.6115,1.6112,1.6115,390100000.0
2009-10-15 08:48:00,1.6115,1.6115,1.61075,1.61075,382800000.0
2009-10-15 08:49:00,1.61075,1.611,1.61065,1.6108,196600000.0
2009-10-15 08:50:00,1.6108,1.6109,1.6107,1.61075,151800000.0
2009-10-15 08:51:00,1.61085,1.6109,1.61035,1.61035,226500000.0
2009-10-15 08:52:00,1.6103,1.6103,1.60965,1.61025,648100000.0
2009-10-15 08:53:00,1.61025,1.6112,1.6102,1.6112,465199999.0
2009-10-15 08:54:00,1.6112,1.6126,1.6112,1.6119,565830001.0
2009-10-15 08:55:00,1.6119,1.61195,1.61105,1.61105,565850000.0
2009-10-15 08:56:00,1.61105,1.61115,1.6103,1.6104,464599999.0
2009-10-15 08:57:00,1.6104,1.6104,1.6095,1.6097,431000000.0
2009-10-15 08:58:00,1.6097,1.61,1.6096,1.61,371600000.0
2009-10-15 08:59:00,1.61,1.61,1.60935,1.60945,327900000.0
2009-10-15 09:00:00,1.60945,1.6106,1.60915,1.6102,382400000.0
2009-10-15 09:01:00,1.6102,1.61075,1.60975,1.61075,558500000.0
2009-10-15 09:02:00,1.61075,1.61095,1.61005,1.61025,401000000.0
2009-10-15 09:03:00,1.61025,1.6105,1.61,1.6105,277700000.0
2009-10-15 09:04:00,1.6105,1.6105,1.61015,1.6104,241300000.0
2009-10-15 09:05:00,1.6104,1.6109,1.61035,1.61085,396900000.0
2009-10-15 09:06:00,1.6109,1.61155,1.61085,1.61085,340700000.0
2009-10-15 09:07:00,1.61085,1.61105,1.6107,1.61075,261900000.0
2009-10-15 09:08:00,1.61075,1.61085,1.6107,1.61075,304000000.0
2009-10-15 09:09:00,1.61075,1.61085,1.61075,1.61085,288400000.0
2009-10-15 09:10:00,1.61085,1.61155,1.6108,1.61135,520299999.0
2009-10-15 09:11:00,1.61135,1.6122,1.61125,1.6122,308200000.0
2009-10-15 09:12:00,1.6122,1.6132,1.6119,1.6122,605900000.0
2009-10-15 09:13:00,1.6122,1.61245,1.6114,1.61175,421300000.0
2009-10-15 09:14:00,1.6118,1.612,1.6114,1.61195,326000000.0
2009-10-15 09:15:00,1.612,1.61205,1.6116,1.6118,377800000.0
2009-10-15 09:16:00,1.6118,1.61315,1.61165,1.6131,538100000.0
2009-10-15 09:17:00,1.6131,1.6132,1.61215,1.6122,567600000.0
2009-10-15 09:18:00,1.6122,1.61245,1.6116,1.61165,414100000.0
2009-10-15 09:19:00,1.6116,1.6119,1.61135,1.6115,391400000.0
2009-10-15 09:20:00,1.6115,1.6117,1.61125,1.61155,266900000.0
2009-10-15 09:21:00,1.61155,1.61155,1.611,1.6113,197700000.0
2009-10-15 09:22:00,1.6113,1.6115,1.6112,1.6114,174400000.0
2009-10-15 09:23:00,1.6114,1.61165,1.61125,1.6113,207000000.0
2009-10-15 09:24:00,1.6113,1.612,1.6113,1.61155,239300000.0
2009-10-15 09:25:00,1.61155,1.61155,1.61055,1.61055,403700000.0
2009-10-15 09:26:00,1.61055,1.61055,1.61015,1.61035,392300000.0
2009-10-15 09:27:00,1.6104,1.6104,1.61005,1.61015,241000000.0
2009-10-15 09:28:00,1.61015,1.61025,1.61,1.61,208800000.0
2009-10-15 09:29:00,1.61,1.61015,1.60975,1.60975,441800001.0
2009-10-15 09:30:00,1.60975,1.6108,1.60975,1.61035,526199998.0
2009-10-15 09:31:00,1.61035,1.6114,1.6102,1.6113,375700000.0
2009-10-15 09:32:00,1.6113,1.61215,1.6113,1.6121,731199999.0
2009-10-15 09:33:00,1.6121,1.61315,1.61205,1.613,636600001.0
2009-10-15 09:34:00,1.613,1.613,1.6124,1.6124,557900000.0
2009-10-15 09:35:00,1.6124,1.61295,1.6123,1.6125,407300000.0
2009-10-15 09:36:00,1.6125,1.6125,1.6118,1.61195,332200000.0
2009-10-15 09:37:00,1.61195,1.6122,1.6115,1.6118,331000000.0
2009-10-15 09:38:00,1.6118,1.61195,1.6114,1.6115,324800000.0
2009-10-15 09:39:00,1.6115,1.6116,1.6109,1.6114,225000000.0
2009-10-15 09:40:00,1.6114,1.612,1.61135,1.61145,319400000.0
2009-10-15 09:41:00,1.61145,1.6116,1.611,1.61105,282800000.0
2009-10-15 09:42:00,1.611,1.6114,1.6108,1.6113,157700000.0
2009-10-15 09:43:00,1.6113,1.61205,1.6113,1.61185,227900000.0
2009-10-15 09:44:00,1.61185,1.6126,1.61185,1.6125,369300000.0
2009-10-15 09:45:00,1.6125,1.61295,1.6123,1.61255,426100000.0
2009-10-15 09:46:00,1.61255,1.61265,1.61225,1.6125,379000000.0
2009-10-15 09:47:00,1.61245,1.6129,1.61205,1.61275,463100000.0
2009-10-15 09:48:00,1.61275,1.61275,1.61225,1.61245,195300000.0
2009-10-15 09:49:00,1.6125,1.6127,1.6125,1.6127,246300000.0
2009-10-15 09:50:00,1.6127,1.6141,1.6125,1.614,557500000.0
2009-10-15 09:51:00,1.614,1.6144,1.6136,1.6139,786300002.0
2009-10-15 09:52:00,1.6139,1.6158,1.6139,1.6158,599100000.0
2009-10-15 09:53:00,1.61585,1.6164,1.61535,1.61585,565800000.0
2009-10-15 09:54:00,1.61585,1.61645,1.6154,1.61625,546000000.0
2009-10-15 09:55:00,1.6163,1.6171,1.6162,1.6165,447500002.0
2009-10-15 09:56:00,1.6165,1.61655,1.616,1.61615,459400000.0
2009-10-15 09:57:00,1.61615,1.6162,1.61575,1.61585,413900000.0
2009-10-15 09:58:00,1.61585,1.61585,1.61545,1.6158,286000000.0
2009-10-15 09:59:00,1.61575,1.6163,1.61575,1.6162,329700000.0
2009-10-15 10:00:00,1.6161,1.61635,1.6161,1.61625,322700000.0
2009-10-15 10:01:00,1.61625,1.61675,1.616,1.6163,386900000.0
2009-10-15 10:02:00,1.6163,1.6167,1.6163,1.6165,284700000.0
2009-10-15 10:03:00,1.6165,1.61685,1.6165,1.61675,399500000.0
2009-10-15 10:04:00,1.61675,1.61745,1.61675,1.617,393800000.0
2009-10-15 10:05:00,1.61695,1.61695,1.61655,1.6166,471000001.0
2009-10-15 10:06:00,1.6166,1.6172,1.61655,1.61675,446600000.0
2009-10-15 10:07:00,1.6167,1.61675,1.6163,1.61645,323700000.0
2009-10-15 10:08:00,1.6165,1.61735,1.6165,1.61705,589200000.0
2009-10-15 10:09:00,1.617,1.6171,1.61655,1.61695,409300000.0
2009-10-15 10:10:00,1.6169,1.6175,1.6169,1.61745,278500000.0
2009-10-15 10:11:00,1.61755,1.61825,1.61755,1.6179,586599999.0
2009-10-15 10:12:00,1.61785,1.6189,1.61775,1.6189,799130000.0
2009-10-15 10:13:00,1.61895,1.61935,1.61835,1.61835,605500000.0
2009-10-15 10:14:00,1.61835,1.61865,1.61815,1.6186,749700000.0
2009-10-15 10:15:00,1.6186,1.61955,1.61855,1.6193,581300000.0
2009-10-15 10:16:00,1.61925,1.6196,1.6188,1.6189,580400000.0
2009-10-15 10:17:00,1.6189,1.6195,1.6183,1.6185,536800000.0
2009-10-15 10:18:00,1.6184,1.6184,1.61815,1.6184,268499999.0
2009-10-15 10:19:00,1.6184,1.61855,1.61825,1.6183,310600000.0
2009-10-15 10:20:00,1.6183,1.6193,1.6182,1.6193,490900000.0
2009-10-15 10:21:00,1.6193,1.61975,1.6192,1.6192,369300000.0
2009-10-15 10:22:00,1.6193,1.6197,1.61865,1.619,508099999.0
2009-10-15 10:23:00,1.619,1.6191,1.6187,1.61895,577700000.0
2009-10-15 10:24:00,1.6189,1.61905,1.61865,1.6187,284700000.0
2009-10-15 10:25:00,1.6187,1.6193,1.61865,1.61925,343300000.0
2009-10-15 10:26:00,1.6192,1.62025,1.6192,1.61945,414600000.0
2009-10-15 10:27:00,1.6194,1.61965,1.6192,1.6195,369600000.0
2009-10-15 10:28:00,1.6196,1.6208,1.6196,1.6204,331600000.0
2009-10-15 10:29:00,1.6204,1.6212,1.61995,1.62015,749199998.0
2009-10-15 10:30:00,1.6202,1.6205,1.61995,1.6203,315300000.0
2009-10-15 10:31:00,1.62035,1.62085,1.62025,1.62055,418500000.0
2009-10-15 10:32:00,1.6206,1.622,1.62055,1.62145,533300000.0
2009-10-15 10:33:00,1.6215,1.6215,1.6208,1.6208,500400000.0
2009-10-15 10:34:00,1.6209,1.6209,1.62025,1.62025,218900000.0
2009-10-15 10:35:00,1.62025,1.6208,1.61955,1.6196,215000000.0
2009-10-15 10:36:00,1.6196,1.6198,1.61955,1.6196,285100000.0
2009-10-15 10:37:00,1.6196,1.6197,1.61935,1.6197,269600000.0
2009-10-15 10:38:00,1.6197,1.6197,1.61935,1.61935,245000000.0
2009-10-15 10:39:00,1.61935,1.61935,1.61895,1.6192,256800000.0
2009-10-15 10:40:00,1.6192,1.6193,1.6187,1.6187,259100000.0
2009-10-15 10:41:00,1.6187,1.6192,1.61865,1.61905,223900000.0
2009-10-15 10:42:00,1.61905,1.6191,1.61855,1.61885,234300000.0
2009-10-15 10:43:00,1.61885,1.61895,1.6185,1.61865,301200000.0
2009-10-15 10:44:00,1.61865,1.61935,1.61865,1.6192,342600000.0
2009-10-15 10:45:00,1.6192,1.61935,1.6188,1.61905,191600000.0
2009-10-15 10:46:00,1.619,1.6193,1.6189,1.6193,178600000.0
2009-10-15 10:47:00,1.6193,1.6193,1.619,1.6191,240200000.0
2009-10-15 10:48:00,1.6191,1.6194,1.61905,1.6192,223400000.0
2009-10-15 10:49:00,1.6192,1.6197,1.61915,1.61965,298400000.0
2009-10-15 10:50:00,1.6196,1.6205,1.61955,1.62045,278300000.0
2009-10-15 10:51:00,1.62045,1.62045,1.6198,1.6202,554500000.0
2009-10-15 10:52:00,1.6202,1.62175,1.62005,1.62175,324300000.0
2009-10-15 10:53:00,1.6217,1.62225,1.6212,1.62125,485100000.0
2009-10-15 10:54:00,1.62125,1.62185,1.6209,1.6215,444500000.0
2009-10-15 10:55:00,1.6215,1.6216,1.621,1.6214,326900000.0
2009-10-15 10:56:00,1.6214,1.6214,1.62105,1.6212,262100000.0
2009-10-15 10:57:00,1.62115,1.62125,1.62045,1.62045,365800000.0
2009-10-15 10:58:00,1.62045,1.6208,1.6197,1.6199,378800000.0
2009-10-15 10:59:00,1.61975,1.61985,1.61945,1.6196,336100000.0
2009-10-15 11:00:00,1.61965,1.6197,1.61945,1.6195,349100000.0
2009-10-15 11:01:00,1.6195,1.6197,1.61925,1.61965,356900000.0
2009-10-15 11:02:00,1.61955,1.61955,1.61915,1.61925,343800000.0
2009-10-15 11:03:00,1.6193,1.61935,1.61915,1.6193,349900000.0
2009-10-15 11:04:00,1.6193,1.6203,1.6193,1.62025,263600000.0
2009-10-15 11:05:00,1.62025,1.62045,1.6202,1.6202,359900000.0
2009-10-15 11:06:00,1.62025,1.62045,1.62025,1.6203,304600000.0
2009-10-15 11:07:00,1.62025,1.62025,1.6196,1.62,475400000.0
2009-10-15 11:08:00,1.62,1.6205,1.6198,1.62035,261000000.0
2009-10-15 11:09:00,1.62035,1.6204,1.61965,1.61965,264500000.0
2009-10-15 11:10:00,1.61965,1.6207,1.61965,1.6199,425900000.0
2009-10-15 11:11:00,1.61995,1.62035,1.61995,1.62,422900000.0
2009-10-15 11:12:00,1.62,1.62015,1.61945,1.6196,462800000.0
2009-10-15 11:13:00,1.61955,1.6199,1.6194,1.61975,451300000.0
2009-10-15 11:14:00,1.6198,1.61985,1.61965,1.6197,296200000.0
2009-10-15 11:15:00,1.6199,1.6202,1.6197,1.6202,447900000.0
2009-10-15 11:16:00,1.6202,1.6203,1.61985,1.62005,513800000.0
2009-10-15 11:17:00,1.62005,1.6202,1.61955,1.61955,517400000.0
2009-10-15 11:18:00,1.6196,1.62015,1.61945,1.61985,318400000.0
2009-10-15 11:19:00,1.61985,1.6203,1.6197,1.6201,341000000.0
2009-10-15 11:20:00,1.6201,1.62025,1.6199,1.61995,347800000.0
2009-10-15 11:21:00,1.61995,1.61995,1.6192,1.6194,421300000.0
2009-10-15 11:22:00,1.6194,1.6195,1.61925,1.61945,396400000.0
2009-10-15 11:23:00,1.61945,1.6195,1.61915,1.6192,389900000.0
2009-10-15 11:24:00,1.6192,1.6194,1.6188,1.61935,352900000.0
2009-10-15 11:25:00,1.61935,1.61945,1.61905,1.61925,291800000.0
2009-10-15 11:26:00,1.61925,1.6201,1.61925,1.6201,267200000.0
2009-10-15 11:27:00,1.62015,1.6207,1.6199,1.6205,450600000.0
2009-10-15 11:28:00,1.6205,1.6217,1.62035,1.62125,523300000.0
2009-10-15 11:29:00,1.6212,1.62155,1.621,1.6211,530100000.0
2009-10-15 11:30:00,1.62105,1.6211,1.6206,1.6207,389500000.0
2009-10-15 11:31:00,1.6208,1.62085,1.6199,1.62,309700000.0
2009-10-15 11:32:00,1.62005,1.6204,1.61975,1.62035,233800000.0
2009-10-15 11:33:00,1.62035,1.62055,1.62025,1.62055,253400000.0
2009-10-15 11:34:00,1.62065,1.62165,1.6206,1.62135,289900000.0
2009-10-15 11:35:00,1.62135,1.62175,1.6212,1.62155,424800000.0
2009-10-15 11:36:00,1.62155,1.6227,1.62135,1.6222,540800000.0
2009-10-15 11:37:00,1.62215,1.62215,1.6211,1.6211,633700000.0
2009-10-15 11:38:00,1.6212,1.62185,1.6211,1.6218,460900000.0
2009-10-15 11:39:00,1.6218,1.6219,1.6215,1.62165,491600000.0
2009-10-15 11:40:00,1.6217,1.6217,1.62105,1.62105,409800000.0
2009-10-15 11:41:00,1.62105,1.62155,1.6207,1.62105,444200000.0
2009-10-15 11:42:00,1.62105,1.62125,1.62045,1.62045,400300000.0
2009-10-15 11:43:00,1.62045,1.621,1.62045,1.621,146700000.0
2009-10-15 11:44:00,1.621,1.6211,1.62,1.62,499900000.0
2009-10-15 11:45:00,1.62,1.6211,1.62,1.62075,426800000.0
2009-10-15 11:46:00,1.62085,1.6212,1.6205,1.62055,432400000.0
2009-10-15 11:47:00,1.6206,1.6214,1.6206,1.6211,389300000.0
2009-10-15 11:48:00,1.6211,1.62135,1.6209,1.6213,169200000.0
2009-10-15 11:49:00,1.6213,1.6217,1.6212,1.62135,294800000.0
2009-10-15 11:50:00,1.62135,1.62135,1.6209,1.621,279900000.0
2009-10-15 11:51:00,1.621,1.62105,1.6207,1.62085,218800000.0
2009-10-15 11:52:00,1.6209,1.62155,1.6209,1.6212,619100000.0
2009-10-15 11:53:00,1.6212,1.6215,1.6212,1.6213,538500000.0
2009-10-15 11:54:00,1.62135,1.6216,1.62135,1.6215,109100000.0
2009-10-15 11:55:00,1.6215,1.62155,1.62135,1.6214,232300000.0
2009-10-15 11:56:00,1.6214,1.622,1.6214,1.6219,334300000.0
2009-10-15 11:57:00,1.6219,1.62225,1.6218,1.62185,416200000.0
2009-10-15 11:58:00,1.6218,1.62385,1.6215,1.62375,481100000.0
2009-10-15 11:59:00,1.62375,1.6239,1.62275,1.62285,440400000.0
2009-10-15 12:00:00,1.6228,1.62375,1.62275,1.6237,652500000.0
2009-10-15 12:01:00,1.6237,1.6237,1.6231,1.62315,361600000.0
2009-10-15 12:02:00,1.62315,1.6232,1.62265,1.623,276900000.0
2009-10-15 12:03:00,1.62295,1.62315,1.6227,1.623,292300000.0
2009-10-15 12:04:00,1.623,1.6231,1.62285,1.623,133700000.0
2009-10-15 12:05:00,1.62305,1.62305,1.62255,1.6227,131900000.0
2009-10-15 12:06:00,1.62265,1.6231,1.6226,1.62275,344000000.0
2009-10-15 12:07:00,1.6229,1.6231,1.62275,1.6228,239800000.0
2009-10-15 12:08:00,1.62285,1.62315,1.6227,1.62305,175400000.0
2009-10-15 12:09:00,1.6231,1.62325,1.6229,1.623,254500000.0
2009-10-15 12:10:00,1.62295,1.623,1.62285,1.62285,151800000.0
2009-10-15 12:11:00,1.62285,1.6232,1.6227,1.62315,137900000.0
2009-10-15 12:12:00,1.6231,1.62335,1.62305,1.6233,269800000.0
2009-10-15 12:13:00,1.6233,1.6238,1.6232,1.62365,403800000.0
2009-10-15 12:14:00,1.6237,1.6237,1.62345,1.62345,214400000.0
2009-10-15 12:15:00,1.62345,1.6235,1.6231,1.62345,196900000.0
2009-10-15 12:16:00,1.6235,1.62395,1.6234,1.6234,264200000.0
2009-10-15 12:17:00,1.6234,1.62345,1.6233,1.62335,173900000.0
2009-10-15 12:18:00,1.62335,1.62335,1.62315,1.6233,178500000.0
2009-10-15 12:19:00,1.62325,1.6237,1.6232,1.62335,306900000.0
2009-10-15 12:20:00,1.62335,1.6238,1.62335,1.6237,272200000.0
2009-10-15 12:21:00,1.6237,1.62385,1.6236,1.6237,214800000.0
2009-10-15 12:22:00,1.6237,1.6237,1.6232,1.6234,387300000.0
2009-10-15 12:23:00,1.6234,1.6237,1.6233,1.6236,419500000.0
2009-10-15 12:24:00,1.6236,1.624,1.6236,1.6237,318300000.0
2009-10-15 12:25:00,1.6237,1.62405,1.62365,1.62385,375600000.0
2009-10-15 12:26:00,1.62385,1.6252,1.62375,1.6252,445800000.0
2009-10-15 12:27:00,1.6252,1.62525,1.62465,1.62475,480200000.0
2009-10-15 12:28:00,1.62475,1.62475,1.62455,1.6246,392200000.0
2009-10-15 12:29:00,1.6246,1.62475,1.6245,1.62475,236200000.0
2009-10-15 12:30:00,1.62485,1.62545,1.6247,1.6252,625600000.0
2009-10-15 12:31:00,1.6252,1.6265,1.6252,1.62615,606700000.0
2009-10-15 12:32:00,1.62625,1.6264,1.62595,1.6261,554700000.0
2009-10-15 12:33:00,1.6261,1.6266,1.626,1.6266,308900000.0
2009-10-15 12:34:00,1.6266,1.6273,1.6264,1.6265,462100000.0
2009-10-15 12:35:00,1.62645,1.6265,1.6261,1.62625,615300000.0
2009-10-15 12:36:00,1.6263,1.6269,1.62605,1.6262,389600000.0
2009-10-15 12:37:00,1.6262,1.62665,1.6262,1.62645,584000000.0
2009-10-15 12:38:00,1.62645,1.62645,1.62615,1.62615,586400000.0
2009-10-15 12:39:00,1.62615,1.62625,1.62575,1.62575,466000000.0
2009-10-15 12:40:00,1.62575,1.6258,1.62525,1.62565,304400000.0
2009-10-15 12:41:00,1.62565,1.62575,1.62545,1.62545,200000000.0
2009-10-15 12:42:00,1.62545,1.62585,1.62545,1.6256,172800000.0
2009-10-15 12:43:00,1.6256,1.62615,1.6254,1.6261,211900000.0
2009-10-15 12:44:00,1.6261,1.627,1.6259,1.62655,429600000.0
2009-10-15 12:45:00,1.62655,1.62805,1.6265,1.6278,654700000.0
2009-10-15 12:46:00,1.6278,1.628,1.62725,1.62765,348400000.0
2009-10-15 12:47:00,1.6276,1.6278,1.6275,1.62755,328000000.0
2009-10-15 12:48:00,1.6276,1.6276,1.62695,1.62705,541900000.0
2009-10-15 12:49:00,1.6271,1.6272,1.6267,1.6268,278600000.0
2009-10-15 12:50:00,1.62675,1.62715,1.6267,1.62705,283900000.0
2009-10-15 12:51:00,1.62705,1.62725,1.62675,1.62695,181500000.0
2009-10-15 12:52:00,1.62695,1.6274,1.62685,1.6272,426000000.0
2009-10-15 12:53:00,1.6274,1.6275,1.62695,1.62695,401900000.0
2009-10-15 12:54:00,1.62695,1.6272,1.6266,1.6266,547400000.0
2009-10-15 12:55:00,1.6267,1.6267,1.6262,1.6264,332200000.0
2009-10-15 12:56:00,1.62635,1.6268,1.62615,1.6263,326500000.0
2009-10-15 12:57:00,1.6263,1.6264,1.6261,1.6263,287500000.0
2009-10-15 12:58:00,1.62635,1.62695,1.6263,1.6268,249700000.0
2009-10-15 12:59:00,1.6268,1.627,1.62675,1.627,347100000.0
2009-10-15 13:00:00,1.62705,1.62705,1.62635,1.62635,300100000.0
2009-10-15 13:01:00,1.62635,1.62695,1.62605,1.62695,400100000.0
2009-10-15 13:02:00,1.627,1.62705,1.62595,1.6266,424100000.0
2009-10-15 13:03:00,1.6266,1.6272,1.62635,1.62685,421200000.0
2009-10-15 13:04:00,1.62675,1.6272,1.62655,1.62675,387200000.0
2009-10-15 13:05:00,1.62675,1.62765,1.62675,1.62765,391000000.0
2009-10-15 13:06:00,1.6277,1.6286,1.6277,1.62845,534600000.0
2009-10-15 13:07:00,1.62835,1.62885,1.6283,1.6287,386700000.0
2009-10-15 13:08:00,1.6287,1.6299,1.6287,1.62895,649400000.0
2009-10-15 13:09:00,1.62895,1.62895,1.62835,1.6285,546600000.0
2009-10-15 13:10:00,1.6285,1.6287,1.6283,1.62845,376500000.0
2009-10-15 13:11:00,1.62845,1.6287,1.62805,1.62805,601000000.0
2009-10-15 13:12:00,1.62815,1.6283,1.62765,1.6279,268200000.0
2009-10-15 13:13:00,1.62785,1.62795,1.62765,1.6277,277100000.0
2009-10-15 13:14:00,1.6277,1.628,1.6277,1.6279,354800000.0
2009-10-15 13:15:00,1.62775,1.62805,1.62705,1.6272,431100000.0
2009-10-15 13:16:00,1.62715,1.6274,1.6267,1.62685,467200000.0
2009-10-15 13:17:00,1.62685,1.6273,1.6265,1.6265,466300000.0
2009-10-15 13:18:00,1.6265,1.62655,1.6259,1.626,355999999.0
2009-10-15 13:19:00,1.626,1.62605,1.6251,1.6251,528300001.0
2009-10-15 13:20:00,1.6251,1.62525,1.6248,1.62505,361500000.0
2009-10-15 13:21:00,1.62505,1.62535,1.62505,1.62535,237200000.0
2009-10-15 13:22:00,1.62535,1.6259,1.62535,1.6258,355500000.0
2009-10-15 13:23:00,1.62575,1.6258,1.6251,1.6251,191300000.0
2009-10-15 13:24:00,1.6251,1.62525,1.625,1.6251,273700000.0
2009-10-15 13:25:00,1.6251,1.62535,1.62495,1.6251,363300000.0
2009-10-15 13:26:00,1.6251,1.6252,1.625,1.62505,252200000.0
2009-10-15 13:27:00,1.62505,1.6251,1.6245,1.6246,455200001.0
2009-10-15 13:28:00,1.62455,1.62475,1.6243,1.6246,545900000.0
2009-10-15 13:29:00,1.6246,1.62525,1.6246,1.62505,275900000.0
2009-10-15 13:30:00,1.62505,1.62565,1.62505,1.62525,176300000.0
2009-10-15 13:31:00,1.62525,1.62575,1.6251,1.62555,179700000.0
2009-10-15 13:32:00,1.6256,1.62565,1.62525,1.6253,190300000.0
2009-10-15 13:33:00,1.6253,1.62565,1.6252,1.6252,238500000.0
2009-10-15 13:34:00,1.6252,1.6253,1.62475,1.6249,349100000.0
2009-10-15 13:35:00,1.62485,1.6253,1.624,1.6253,405300000.0
2009-10-15 13:36:00,1.62525,1.6255,1.62485,1.62485,173500000.0
2009-10-15 13:37:00,1.62465,1.62465,1.624,1.62415,269200000.0
2009-10-15 13:38:00,1.6242,1.62495,1.6241,1.62495,185000000.0
2009-10-15 13:39:00,1.62495,1.6252,1.6248,1.62515,200200000.0
2009-10-15 13:40:00,1.62515,1.6253,1.6249,1.62515,275400000.0
2009-10-15 13:41:00,1.62515,1.6253,1.62505,1.62505,228200000.0
2009-10-15 13:42:00,1.62505,1.6253,1.62475,1.6251,408000000.0
2009-10-15 13:43:00,1.6251,1.62525,1.62495,1.6252,105400000.0
2009-10-15 13:44:00,1.62515,1.62515,1.62455,1.6248,198700000.0
2009-10-15 13:45:00,1.6248,1.62515,1.6247,1.6248,208900000.0
2009-10-15 13:46:00,1.6248,1.62515,1.6247,1.6247,159300000.0
2009-10-15 13:47:00,1.6247,1.6248,1.62445,1.62445,137100000.0
2009-10-15 13:48:00,1.62455,1.62495,1.62455,1.62475,77200000.0
2009-10-15 13:49:00,1.62475,1.62475,1.6244,1.62445,129000000.0
2009-10-15 13:50:00,1.6245,1.62485,1.62445,1.62485,209400000.0
2009-10-15 13:51:00,1.62485,1.62485,1.62435,1.62435,153400000.0
2009-10-15 13:52:00,1.6244,1.62455,1.62415,1.6242,138500000.0
2009-10-15 13:53:00,1.6242,1.6244,1.624,1.6244,560099999.0
2009-10-15 13:54:00,1.6244,1.6244,1.62415,1.62415,259500000.0
2009-10-15 13:55:00,1.6242,1.62455,1.6242,1.62435,505300000.0
2009-10-15 13:56:00,1.6244,1.6246,1.6242,1.6245,290100000.0
2009-10-15 13:57:00,1.6245,1.6245,1.62395,1.624,399800000.0
2009-10-15 13:58:00,1.624,1.6241,1.6235,1.62355,537290000.0
2009-10-15 13:59:00,1.62355,1.62355,1.62275,1.6228,542299999.0
2009-10-15 14:00:00,1.6228,1.62385,1.6228,1.62385,359900000.0
2009-10-15 14:01:00,1.62385,1.62395,1.6231,1.62315,689500001.0
2009-10-15 14:02:00,1.6232,1.6232,1.6224,1.6224,580700000.0
2009-10-15 14:03:00,1.62235,1.62265,1.62225,1.62255,279000000.0
2009-10-15 14:04:00,1.62255,1.62285,1.6225,1.62275,178200000.0
2009-10-15 14:05:00,1.6228,1.62285,1.6226,1.6227,219100000.0
2009-10-15 14:06:00,1.6227,1.6231,1.6215,1.6215,449200000.0
2009-10-15 14:07:00,1.6215,1.62255,1.6215,1.6225,468700000.0
2009-10-15 14:08:00,1.6224,1.6232,1.62205,1.62305,391200000.0
2009-10-15 14:09:00,1.62305,1.62315,1.6224,1.6227,320700000.0
2009-10-15 14:10:00,1.6227,1.6235,1.6227,1.62335,308700000.0
2009-10-15 14:11:00,1.62335,1.62445,1.62335,1.62435,304200000.0
2009-10-15 14:12:00,1.62435,1.6249,1.6242,1.6248,436500001.0
2009-10-15 14:13:00,1.6248,1.62535,1.6248,1.6253,451600000.0
2009-10-15 14:14:00,1.6253,1.6254,1.62445,1.6247,382200000.0
2009-10-15 14:15:00,1.6247,1.6253,1.6247,1.6253,343400000.0
2009-10-15 14:16:00,1.62525,1.62525,1.6246,1.62495,210600000.0
2009-10-15 14:17:00,1.6249,1.625,1.6241,1.6248,449200000.0
2009-10-15 14:18:00,1.6248,1.625,1.6247,1.6248,348000000.0
2009-10-15 14:19:00,1.6248,1.6248,1.6245,1.6248,258900000.0
2009-10-15 14:20:00,1.62485,1.62525,1.6244,1.6244,284000000.0
2009-10-15 14:21:00,1.6244,1.62455,1.62405,1.62405,374200000.0
2009-10-15 14:22:00,1.62385,1.62385,1.6235,1.62355,383600000.0
2009-10-15 14:23:00,1.62355,1.6238,1.6226,1.6234,482500001.0
2009-10-15 14:24:00,1.6234,1.6243,1.6233,1.6243,188500000.0
2009-10-15 14:25:00,1.62425,1.6243,1.62295,1.6232,517900000.0
2009-10-15 14:26:00,1.62325,1.62425,1.62325,1.6241,309700000.0
2009-10-15 14:27:00,1.6241,1.6245,1.62385,1.62395,194800000.0
2009-10-15 14:28:00,1.62395,1.62445,1.6239,1.62415,296700000.0
2009-10-15 14:29:00,1.62415,1.62425,1.62355,1.6236,190900000.0
2009-10-15 14:30:00,1.6236,1.6245,1.6236,1.6242,286800000.0
2009-10-15 14:31:00,1.6242,1.6248,1.6241,1.6242,334300000.0
2009-10-15 14:32:00,1.62415,1.6255,1.62415,1.6255,481799998.0
2009-10-15 14:33:00,1.62555,1.6258,1.6253,1.6258,630300006.0
2009-10-15 14:34:00,1.6258,1.62595,1.62505,1.62505,388699998.0
2009-10-15 14:35:00,1.62505,1.6258,1.62505,1.6253,293600000.0
2009-10-15 14:36:00,1.6253,1.62535,1.6251,1.6251,169300000.0
2009-10-15 14:37:00,1.62505,1.62555,1.625,1.62545,503100000.0
2009-10-15 14:38:00,1.62545,1.62585,1.625,1.625,335600000.0
2009-10-15 14:39:00,1.62505,1.6255,1.62505,1.62535,321900000.0
2009-10-15 14:40:00,1.62535,1.62535,1.6248,1.62485,482300000.0
2009-10-15 14:41:00,1.62485,1.625,1.6246,1.6246,393700000.0
2009-10-15 14:42:00,1.6246,1.62465,1.6238,1.62385,460200000.0
2009-10-15 14:43:00,1.62385,1.62435,1.6238,1.624,539100000.0
2009-10-15 14:44:00,1.62405,1.62425,1.62365,1.62365,302000000.0
2009-10-15 14:45:00,1.62365,1.62405,1.62325,1.6237,627700000.0
2009-10-15 14:46:00,1.6237,1.62415,1.62335,1.62355,317799999.0
2009-10-15 14:47:00,1.62355,1.62425,1.62355,1.62385,399899999.0
2009-10-15 14:48:00,1.62385,1.62485,1.62385,1.62485,579200000.0
2009-10-15 14:49:00,1.62485,1.62485,1.62415,1.6242,353600000.0
2009-10-15 14:50:00,1.62415,1.6248,1.62415,1.6248,425200000.0
2009-10-15 14:51:00,1.6248,1.6249,1.6244,1.6249,248700000.0
2009-10-15 14:52:00,1.6248,1.62485,1.62445,1.6245,287100000.0
2009-10-15 14:53:00,1.6245,1.62495,1.6243,1.62435,347900000.0
2009-10-15 14:54:00,1.62435,1.62455,1.6236,1.62435,459400000.0
2009-10-15 14:55:00,1.62425,1.6243,1.62385,1.62405,331200000.0
2009-10-15 14:56:00,1.62405,1.62425,1.62375,1.6239,453900000.0
2009-10-15 14:57:00,1.62385,1.62395,1.6236,1.6236,260400000.0
2009-10-15 14:58:00,1.6236,1.6238,1.62325,1.6233,324000000.0
2009-10-15 14:59:00,1.62345,1.6236,1.62305,1.62335,681200000.0
2009-10-15 15:00:00,1.6233,1.6235,1.6227,1.6235,391700000.0
2009-10-15 15:01:00,1.6235,1.6239,1.6235,1.6237,247600000.0
2009-10-15 15:02:00,1.6238,1.6244,1.6238,1.62435,481200000.0
2009-10-15 15:03:00,1.62435,1.62555,1.6243,1.62515,470030000.0
2009-10-15 15:04:00,1.62505,1.62505,1.62445,1.6248,285520000.0
2009-10-15 15:05:00,1.6248,1.62535,1.6248,1.62525,304600000.0
2009-10-15 15:06:00,1.62525,1.62545,1.625,1.62525,320100000.0
2009-10-15 15:07:00,1.6253,1.6254,1.62525,1.62525,143400000.0
2009-10-15 15:08:00,1.62525,1.6253,1.6247,1.62505,280300000.0
2009-10-15 15:09:00,1.625,1.62525,1.6248,1.62515,194710000.0
2009-10-15 15:10:00,1.6251,1.62515,1.6248,1.62485,146610000.0
2009-10-15 15:11:00,1.62485,1.6252,1.62475,1.625,458600000.0
2009-10-15 15:12:00,1.625,1.62535,1.625,1.62515,290320000.0
2009-10-15 15:13:00,1.62515,1.62545,1.62515,1.62525,182300000.0
2009-10-15 15:14:00,1.6252,1.62525,1.62455,1.6246,253300000.0
2009-10-15 15:15:00,1.62465,1.625,1.62455,1.62495,206100000.0
2009-10-15 15:16:00,1.6249,1.62505,1.6248,1.62485,159710000.0
2009-10-15 15:17:00,1.62485,1.62485,1.62465,1.6248,159030000.0
2009-10-15 15:18:00,1.6248,1.62525,1.62475,1.62515,160200000.0
2009-10-15 15:19:00,1.6252,1.6254,1.6247,1.62485,228500000.0
2009-10-15 15:20:00,1.62495,1.62525,1.6249,1.62515,227810000.0
2009-10-15 15:21:00,1.62515,1.6252,1.62505,1.62515,68500000.0
2009-10-15 15:22:00,1.6251,1.6252,1.625,1.625,89400000.0
2009-10-15 15:23:00,1.625,1.62545,1.625,1.6254,216510000.0
2009-10-15 15:24:00,1.62535,1.6254,1.62495,1.62515,245500000.0
2009-10-15 15:25:00,1.62515,1.62525,1.625,1.6251,199940000.0
2009-10-15 15:26:00,1.62515,1.6254,1.62515,1.6252,277700000.0
2009-10-15 15:27:00,1.6252,1.62545,1.6251,1.62525,224810000.0
2009-10-15 15:28:00,1.62525,1.6254,1.6252,1.62535,158200000.0
2009-10-15 15:29:00,1.62535,1.62545,1.62515,1.62535,138910000.0
2009-10-15 15:30:00,1.62535,1.6258,1.62535,1.6256,312400000.0
2009-10-15 15:31:00,1.6256,1.6257,1.62495,1.62495,418400000.0
2009-10-15 15:32:00,1.62495,1.62505,1.62475,1.62495,181110000.0
2009-10-15 15:33:00,1.62505,1.6255,1.62505,1.6254,300810000.0
2009-10-15 15:34:00,1.62545,1.62585,1.62525,1.6254,315100000.0
2009-10-15 15:35:00,1.6254,1.62615,1.62535,1.6261,378800000.0
2009-10-15 15:36:00,1.62595,1.62615,1.62595,1.6261,509010000.0
2009-10-15 15:37:00,1.62615,1.62635,1.626,1.62615,819540003.0
2009-10-15 15:38:00,1.6261,1.62615,1.625,1.6252,693130001.0
2009-10-15 15:39:00,1.6252,1.62585,1.62515,1.6255,448320000.0
2009-10-15 15:40:00,1.6255,1.62565,1.6249,1.6251,322500000.0
2009-10-15 15:41:00,1.6251,1.6252,1.62465,1.62465,280500000.0
2009-10-15 15:42:00,1.62465,1.62485,1.6242,1.62425,372800002.0
2009-10-15 15:43:00,1.62425,1.62425,1.62365,1.62385,390100000.0
2009-10-15 15:44:00,1.62385,1.62385,1.62345,1.62365,226400000.0
2009-10-15 15:45:00,1.62375,1.62415,1.6237,1.62395,232400000.0
2009-10-15 15:46:00,1.62395,1.62395,1.6224,1.6227,693600001.0
2009-10-15 15:47:00,1.6227,1.62365,1.6227,1.62305,203900000.0
2009-10-15 15:48:00,1.62305,1.62355,1.62275,1.62275,298800000.0
2009-10-15 15:49:00,1.62275,1.6229,1.62175,1.62215,472900000.0
2009-10-15 15:50:00,1.62215,1.62225,1.6212,1.62135,241000000.0
2009-10-15 15:51:00,1.6214,1.6227,1.6214,1.62255,245100000.0
2009-10-15 15:52:00,1.6225,1.6226,1.62205,1.62205,268700000.0
2009-10-15 15:53:00,1.62205,1.6223,1.622,1.62205,484600000.0
2009-10-15 15:54:00,1.62205,1.6222,1.62205,1.6221,543400000.0
2009-10-15 15:55:00,1.62215,1.62255,1.62205,1.62255,480800000.0
2009-10-15 15:56:00,1.62255,1.62325,1.6224,1.62325,588200000.0
2009-10-15 15:57:00,1.62325,1.62365,1.62315,1.6236,335200000.0
2009-10-15 15:58:00,1.6236,1.62385,1.6234,1.62385,357400000.0
2009-10-15 15:59:00,1.6239,1.62405,1.62365,1.62405,372000000.0
2009-10-15 16:00:00,1.62405,1.62405,1.6229,1.62345,517900000.0
2009-10-15 16:01:00,1.62345,1.62415,1.62335,1.62405,462300000.0
2009-10-15 16:02:00,1.62405,1.62415,1.62375,1.62385,387200000.0
2009-10-15 16:03:00,1.62385,1.62385,1.6234,1.6235,469600000.0
2009-10-15 16:04:00,1.62345,1.6243,1.6233,1.62405,334000000.0
2009-10-15 16:05:00,1.62405,1.6242,1.62355,1.6241,223300000.0
2009-10-15 16:06:00,1.62415,1.62435,1.624,1.6242,163200000.0
2009-10-15 16:07:00,1.62415,1.62425,1.6237,1.62375,523200002.0
2009-10-15 16:08:00,1.62385,1.62415,1.62385,1.62405,440300000.0
2009-10-15 16:09:00,1.62405,1.62415,1.6238,1.62385,439500000.0
2009-10-15 16:10:00,1.62385,1.62415,1.62355,1.62355,437800000.0
2009-10-15 16:11:00,1.62355,1.62375,1.62345,1.6235,417800000.0
2009-10-15 16:12:00,1.62345,1.62345,1.62295,1.623,665900000.0
2009-10-15 16:13:00,1.62295,1.62395,1.6229,1.6237,398300000.0
2009-10-15 16:14:00,1.62375,1.6244,1.62375,1.6241,386000001.0
2009-10-15 16:15:00,1.6241,1.62455,1.6241,1.62425,512200000.0
2009-10-15 16:16:00,1.62425,1.62445,1.6237,1.6239,529200000.0
2009-10-15 16:17:00,1.6239,1.62435,1.6239,1.62425,368200000.0
2009-10-15 16:18:00,1.6242,1.62455,1.62415,1.62455,320700000.0
2009-10-15 16:19:00,1.62455,1.6246,1.62385,1.62395,497300000.0
2009-10-15 16:20:00,1.624,1.6242,1.62385,1.6241,393900001.0
2009-10-15 16:21:00,1.6241,1.6241,1.62375,1.62375,599100000.0
2009-10-15 16:22:00,1.62375,1.62375,1.62315,1.62335,736300000.0
2009-10-15 16:23:00,1.62335,1.62405,1.62335,1.6237,646000000.0
2009-10-15 16:24:00,1.6237,1.62385,1.6233,1.6233,479700000.0
2009-10-15 16:25:00,1.6233,1.6236,1.6232,1.62355,316900000.0
2009-10-15 16:26:00,1.62355,1.6239,1.62355,1.6237,418400000.0
2009-10-15 16:27:00,1.6237,1.62375,1.6232,1.6232,280600000.0
2009-10-15 16:28:00,1.6232,1.6236,1.6232,1.62335,327100000.0
2009-10-15 16:29:00,1.62335,1.62355,1.6233,1.62345,522400000.0
2009-10-15 16:30:00,1.62345,1.62355,1.62325,1.6233,331500000.0
2009-10-15 16:31:00,1.6233,1.6233,1.62275,1.6228,417200000.0
2009-10-15 16:32:00,1.62275,1.62295,1.6226,1.6228,508800000.0
2009-10-15 16:33:00,1.6228,1.62305,1.6228,1.6229,400600000.0
2009-10-15 16:34:00,1.62285,1.6232,1.6228,1.6232,420700000.0
2009-10-15 16:35:00,1.6232,1.62335,1.62255,1.6233,313900000.0
2009-10-15 16:36:00,1.6233,1.62365,1.6226,1.6226,444400000.0
2009-10-15 16:37:00,1.6226,1.6232,1.6226,1.6227,386500000.0
2009-10-15 16:38:00,1.62265,1.62265,1.62225,1.6224,427100000.0
2009-10-15 16:39:00,1.62245,1.62275,1.6222,1.6222,462100000.0
2009-10-15 16:40:00,1.6222,1.6225,1.6221,1.62245,519300000.0
2009-10-15 16:41:00,1.62245,1.62275,1.62215,1.62265,591800000.0
2009-10-15 16:42:00,1.62265,1.62265,1.6224,1.62265,527800000.0
2009-10-15 16:43:00,1.62265,1.6229,1.62255,1.6228,454000000.0
2009-10-15 16:44:00,1.62275,1.6233,1.62265,1.62325,217000000.0
2009-10-15 16:45:00,1.62325,1.62405,1.62295,1.62405,356300000.0
2009-10-15 16:46:00,1.62405,1.6243,1.6238,1.6239,494300000.0
2009-10-15 16:47:00,1.62395,1.6247,1.62395,1.62445,281200000.0
2009-10-15 16:48:00,1.62445,1.62455,1.6241,1.6244,381800000.0
2009-10-15 16:49:00,1.6244,1.62475,1.6244,1.6245,327000000.0
2009-10-15 16:50:00,1.6245,1.62465,1.6244,1.62465,338700000.0
2009-10-15 16:51:00,1.62465,1.625,1.62445,1.6248,443800000.0
2009-10-15 16:52:00,1.62485,1.62605,1.62465,1.62575,486200001.0
2009-10-15 16:53:00,1.62575,1.62575,1.62495,1.62535,815400000.0
2009-10-15 16:54:00,1.62535,1.6259,1.6252,1.6256,387100000.0
2009-10-15 16:55:00,1.62565,1.62605,1.62555,1.6259,353100000.0
2009-10-15 16:56:00,1.6258,1.62625,1.62565,1.62565,453800000.0
2009-10-15 16:57:00,1.62565,1.6258,1.6254,1.6258,549200000.0
2009-10-15 16:58:00,1.6258,1.62585,1.6255,1.62555,184400000.0
2009-10-15 16:59:00,1.62555,1.62665,1.62545,1.62645,408299999.0
2009-10-15 17:00:00,1.62645,1.6268,1.62615,1.6264,857300000.0
2009-10-15 17:01:00,1.6264,1.62705,1.62625,1.62635,574300000.0
2009-10-15 17:02:00,1.62635,1.6271,1.62635,1.62705,193700000.0
2009-10-15 17:03:00,1.62695,1.62715,1.6269,1.6269,163100000.0
2009-10-15 17:04:00,1.6269,1.627,1.6263,1.62655,355800000.0
2009-10-15 17:05:00,1.62655,1.6272,1.6265,1.62715,404800000.0
2009-10-15 17:06:00,1.6271,1.6274,1.62685,1.62685,362000000.0
2009-10-15 17:07:00,1.62685,1.6271,1.62675,1.62705,590200000.0
2009-10-15 17:08:00,1.62705,1.62715,1.62675,1.62715,496300001.0
2009-10-15 17:09:00,1.62715,1.6273,1.6269,1.62695,256700000.0
2009-10-15 17:10:00,1.62695,1.62735,1.6268,1.62735,192600000.0
2009-10-15 17:11:00,1.62735,1.62765,1.62715,1.6273,144400000.0
2009-10-15 17:12:00,1.6273,1.62745,1.627,1.62725,340700000.0
2009-10-15 17:13:00,1.62725,1.62785,1.62725,1.62735,337299999.0
2009-10-15 17:14:00,1.62735,1.62745,1.62715,1.62725,250100000.0
2009-10-15 17:15:00,1.6274,1.62745,1.6272,1.62735,418899999.0
2009-10-15 17:16:00,1.62735,1.62755,1.62725,1.6274,451199999.0
2009-10-15 17:17:00,1.6274,1.62745,1.6271,1.6271,316300000.0
2009-10-15 17:18:00,1.62715,1.62715,1.62645,1.6266,697500000.0
2009-10-15 17:19:00,1.62655,1.62685,1.62645,1.6265,822500000.0
2009-10-15 17:20:00,1.6265,1.62675,1.62635,1.62635,403400000.0
2009-10-15 17:21:00,1.62635,1.62635,1.62615,1.62615,293800000.0
2009-10-15 17:22:00,1.62615,1.6262,1.62595,1.62595,293500000.0
2009-10-15 17:23:00,1.62595,1.6262,1.6258,1.6259,321400000.0
2009-10-15 17:24:00,1.6259,1.626,1.6251,1.6254,539000002.0
2009-10-15 17:25:00,1.62545,1.62595,1.62545,1.62575,337400000.0
2009-10-15 17:26:00,1.62575,1.62605,1.6257,1.62585,213900000.0
2009-10-15 17:27:00,1.62585,1.62665,1.62585,1.62665,197600000.0
2009-10-15 17:28:00,1.62665,1.62695,1.62665,1.6268,194900000.0
2009-10-15 17:29:00,1.62675,1.62685,1.62655,1.62655,169600000.0
2009-10-15 17:30:00,1.62655,1.627,1.6263,1.62635,169800000.0
2009-10-15 17:31:00,1.6264,1.6264,1.62615,1.62625,77500000.0
2009-10-15 17:32:00,1.62625,1.6263,1.626,1.626,149700000.0
2009-10-15 17:33:00,1.626,1.62605,1.62555,1.6256,268800000.0
2009-10-15 17:34:00,1.6256,1.62565,1.6255,1.6255,84100000.0
2009-10-15 17:35:00,1.6255,1.6257,1.6255,1.62555,72800000.0
2009-10-15 17:36:00,1.62555,1.6256,1.62545,1.62545,101600000.0
2009-10-15 17:37:00,1.62545,1.62555,1.6252,1.6255,305000000.0
2009-10-15 17:38:00,1.6255,1.62575,1.62525,1.6254,247200000.0
2009-10-15 17:39:00,1.6254,1.62545,1.625,1.62545,236400000.0
2009-10-15 17:40:00,1.62545,1.6259,1.6253,1.62565,106000000.0
2009-10-15 17:41:00,1.62565,1.62575,1.62535,1.62545,214800000.0
2009-10-15 17:42:00,1.62545,1.62555,1.6252,1.6252,108400000.0
2009-10-15 17:43:00,1.6252,1.62545,1.625,1.6252,283300000.0
2009-10-15 17:44:00,1.6252,1.62525,1.6244,1.6244,167400000.0
2009-10-15 17:45:00,1.62445,1.6245,1.62365,1.6241,464100000.0
2009-10-15 17:46:00,1.6241,1.62445,1.62405,1.62415,145900000.0
2009-10-15 17:47:00,1.62415,1.62425,1.62415,1.62425,39100000.0
2009-10-15 17:48:00,1.62425,1.62455,1.62415,1.6245,86700000.0
2009-10-15 17:49:00,1.62455,1.62495,1.62435,1.62485,178500000.0
2009-10-15 17:50:00,1.62485,1.62505,1.6245,1.62475,135500000.0
2009-10-15 17:51:00,1.6247,1.6248,1.6245,1.6247,108400000.0
2009-10-15 17:52:00,1.6247,1.62475,1.6245,1.6247,59900000.0
2009-10-15 17:53:00,1.62485,1.6251,1.62485,1.62505,51600000.0
2009-10-15 17:54:00,1.62515,1.62515,1.6246,1.6246,47000000.0
2009-10-15 17:55:00,1.6246,1.62495,1.62445,1.62495,146300000.0
2009-10-15 17:56:00,1.62495,1.62505,1.6245,1.62475,211600000.0
2009-10-15 17:57:00,1.62475,1.62485,1.6244,1.6245,138300000.0
2009-10-15 17:58:00,1.62455,1.62455,1.62425,1.62445,53100000.0
2009-10-15 17:59:00,1.62435,1.6248,1.62435,1.62475,91300000.0
2009-10-15 18:00:00,1.6248,1.6249,1.62465,1.62485,197200000.0
2009-10-15 18:01:00,1.62485,1.62515,1.6247,1.62515,111000000.0
2009-10-15 18:02:00,1.62525,1.6257,1.62525,1.6255,144000000.0
2009-10-15 18:03:00,1.6255,1.62575,1.6255,1.62565,158300000.0
2009-10-15 18:04:00,1.6256,1.6264,1.6256,1.62625,228200000.0
2009-10-15 18:05:00,1.6263,1.62635,1.6256,1.6256,271600000.0
2009-10-15 18:06:00,1.6256,1.626,1.6256,1.62595,155600000.0
2009-10-15 18:07:00,1.62595,1.62595,1.62555,1.6256,153000000.0
2009-10-15 18:08:00,1.6256,1.6256,1.62555,1.6256,91700000.0
2009-10-15 18:09:00,1.6256,1.62565,1.6255,1.62555,157400000.0
2009-10-15 18:10:00,1.62555,1.62565,1.62555,1.6256,229200000.0
2009-10-15 18:11:00,1.6256,1.6256,1.6254,1.6255,252000000.0
2009-10-15 18:12:00,1.62575,1.6259,1.6255,1.6258,223700000.0
2009-10-15 18:13:00,1.6258,1.6264,1.6258,1.62615,298200000.0
2009-10-15 18:14:00,1.62615,1.62625,1.62615,1.62615,298700000.0
2009-10-15 18:15:00,1.62625,1.62625,1.626,1.62605,108100000.0
2009-10-15 18:16:00,1.62605,1.62605,1.62595,1.626,48000000.0
2009-10-15 18:17:00,1.626,1.6263,1.62595,1.62625,90800000.0
2009-10-15 18:18:00,1.6263,1.6266,1.6263,1.6264,56700000.0
2009-10-15 18:19:00,1.62645,1.62695,1.62645,1.62695,78100000.0
2009-10-15 18:20:00,1.6269,1.62725,1.62665,1.62725,316700000.0
2009-10-15 18:21:00,1.6272,1.62735,1.6272,1.6272,211300000.0
2009-10-15 18:22:00,1.62715,1.62715,1.62675,1.6268,170200000.0
2009-10-15 18:23:00,1.6269,1.6269,1.6266,1.6267,71200000.0
2009-10-15 18:24:00,1.6267,1.62685,1.6267,1.6268,86500000.0
2009-10-15 18:25:00,1.6268,1.6268,1.6263,1.6264,220000000.0
2009-10-15 18:26:00,1.62645,1.62675,1.6264,1.62665,225600000.0
2009-10-15 18:27:00,1.62665,1.62685,1.6266,1.6266,140900000.0
2009-10-15 18:28:00,1.6266,1.6268,1.62655,1.6266,247900001.0
2009-10-15 18:29:00,1.6266,1.6267,1.62645,1.62655,137300000.0
2009-10-15 18:30:00,1.6266,1.62675,1.62655,1.62675,132900000.0
2009-10-15 18:31:00,1.62675,1.62685,1.6267,1.62685,89700000.0
2009-10-15 18:32:00,1.6268,1.6268,1.6267,1.62675,75900000.0
2009-10-15 18:33:00,1.62675,1.62675,1.6267,1.62675,42400000.0
2009-10-15 18:34:00,1.62675,1.6268,1.6266,1.62665,181100000.0
2009-10-15 18:35:00,1.6266,1.62665,1.6266,1.6266,151700000.0
2009-10-15 18:36:00,1.6266,1.6266,1.62625,1.62625,203900000.0
2009-10-15 18:37:00,1.62625,1.62625,1.6261,1.62615,166600000.0
2009-10-15 18:38:00,1.62615,1.6262,1.62595,1.626,96200000.0
2009-10-15 18:39:00,1.62595,1.62605,1.6258,1.62585,162500000.0
2009-10-15 18:40:00,1.62585,1.62595,1.6258,1.62585,111600000.0
2009-10-15 18:41:00,1.6258,1.626,1.6258,1.626,127700000.0
2009-10-15 18:42:00,1.62595,1.62615,1.6258,1.6261,78200000.0
2009-10-15 18:43:00,1.6261,1.6261,1.6256,1.6256,64800000.0
2009-10-15 18:44:00,1.6256,1.62575,1.6256,1.62575,131700000.0
2009-10-15 18:45:00,1.62575,1.6258,1.6255,1.6255,157100000.0
2009-10-15 18:46:00,1.6255,1.6258,1.6254,1.62555,147000000.0
2009-10-15 18:47:00,1.6256,1.6256,1.6255,1.6255,90400000.0
2009-10-15 18:48:00,1.6255,1.62555,1.62545,1.62545,48400000.0
2009-10-15 18:49:00,1.62545,1.62555,1.62545,1.6255,88000000.0
2009-10-15 18:50:00,1.62545,1.6255,1.6253,1.6253,124400000.0
2009-10-15 18:51:00,1.6253,1.62535,1.6251,1.6252,137200000.0
2009-10-15 18:52:00,1.6252,1.6253,1.62505,1.6251,108800000.0
2009-10-15 18:53:00,1.6251,1.62515,1.625,1.6251,75400000.0
2009-10-15 18:54:00,1.6251,1.62545,1.6251,1.62545,101800000.0
2009-10-15 18:55:00,1.62545,1.6255,1.62525,1.62525,211600000.0
2009-10-15 18:56:00,1.62525,1.62525,1.625,1.625,113900000.0
2009-10-15 18:57:00,1.62505,1.62545,1.625,1.62525,170100000.0
2009-10-15 18:58:00,1.62525,1.6254,1.62525,1.6253,142000000.0
2009-10-15 18:59:00,1.62535,1.6257,1.6249,1.6251,326300000.0
2009-10-15 19:00:00,1.62505,1.62525,1.625,1.6252,154000000.0
2009-10-15 19:01:00,1.6252,1.6252,1.62505,1.62515,172800000.0
2009-10-15 19:02:00,1.6252,1.62535,1.6251,1.6252,167100000.0
2009-10-15 19:03:00,1.6252,1.6252,1.6251,1.62515,131400000.0
2009-10-15 19:04:00,1.6251,1.62515,1.62505,1.6251,142200000.0
2009-10-15 19:05:00,1.6251,1.6251,1.6246,1.6246,218800000.0
2009-10-15 19:06:00,1.6246,1.62485,1.6246,1.6247,193800000.0
2009-10-15 19:07:00,1.6247,1.62485,1.6247,1.6248,151900000.0
2009-10-15 19:08:00,1.6249,1.6252,1.62485,1.6251,214100000.0
2009-10-15 19:09:00,1.6251,1.62545,1.6251,1.62535,206600000.0
2009-10-15 19:10:00,1.62535,1.6254,1.625,1.625,171500000.0
2009-10-15 19:11:00,1.62505,1.62505,1.6248,1.6248,113000000.0
2009-10-15 19:12:00,1.6248,1.62485,1.6247,1.62475,125500000.0
2009-10-15 19:13:00,1.62475,1.62475,1.62445,1.62445,172600000.0
2009-10-15 19:14:00,1.62445,1.62465,1.62435,1.62455,213000000.0
2009-10-15 19:15:00,1.62475,1.62505,1.62465,1.625,217100000.0
2009-10-15 19:16:00,1.625,1.6252,1.625,1.6252,106300000.0
2009-10-15 19:17:00,1.62525,1.6255,1.62515,1.6255,214600000.0
2009-10-15 19:18:00,1.6255,1.62555,1.62505,1.62505,215200000.0
2009-10-15 19:19:00,1.625,1.6252,1.6249,1.62495,155400000.0
2009-10-15 19:20:00,1.62495,1.62505,1.6249,1.625,145200000.0
2009-10-15 19:21:00,1.62505,1.62505,1.62455,1.6247,140300000.0
2009-10-15 19:22:00,1.6247,1.62495,1.6247,1.62485,126900000.0
2009-10-15 19:23:00,1.62485,1.62505,1.6248,1.62505,166200000.0
2009-10-15 19:24:00,1.62505,1.62525,1.625,1.62525,236700000.0
2009-10-15 19:25:00,1.62525,1.62525,1.62515,1.62525,57100000.0
2009-10-15 19:26:00,1.62525,1.6255,1.62525,1.62545,71200000.0
2009-10-15 19:27:00,1.6254,1.62545,1.62515,1.62515,94400000.0
2009-10-15 19:28:00,1.62515,1.6253,1.62515,1.6253,125400000.0
2009-10-15 19:29:00,1.6253,1.6253,1.625,1.62515,149100000.0
2009-10-15 19:30:00,1.6252,1.6255,1.62475,1.625,238099999.0
2009-10-15 19:31:00,1.625,1.625,1.6248,1.62495,135800000.0
2009-10-15 19:32:00,1.62495,1.62505,1.62485,1.625,138800000.0
2009-10-15 19:33:00,1.625,1.6252,1.6249,1.6249,126000000.0
2009-10-15 19:34:00,1.62495,1.6251,1.62485,1.6251,71200000.0
2009-10-15 19:35:00,1.6251,1.6251,1.6247,1.6247,73300000.0
2009-10-15 19:36:00,1.6247,1.6248,1.6245,1.62465,273700000.0
2009-10-15 19:37:00,1.62465,1.6247,1.6243,1.6246,177200000.0
2009-10-15 19:38:00,1.6246,1.6248,1.62455,1.62465,144500000.0
2009-10-15 19:39:00,1.6247,1.62475,1.6246,1.62475,99550000.0
2009-10-15 19:40:00,1.6248,1.62505,1.6246,1.6247,124800000.0
2009-10-15 19:41:00,1.6247,1.62475,1.62425,1.6243,227500000.0
2009-10-15 19:42:00,1.62435,1.6244,1.6243,1.6243,122200000.0
2009-10-15 19:43:00,1.62425,1.62425,1.62375,1.6239,432200000.0
2009-10-15 19:44:00,1.6239,1.6242,1.6238,1.62415,166300000.0
2009-10-15 19:45:00,1.62415,1.62435,1.6241,1.62435,154200000.0
2009-10-15 19:46:00,1.62435,1.62435,1.62405,1.62405,102900000.0
2009-10-15 19:47:00,1.62405,1.62405,1.62385,1.624,204500000.0
2009-10-15 19:48:00,1.624,1.6241,1.624,1.6241,38900000.0
2009-10-15 19:49:00,1.62415,1.6242,1.624,1.624,86400000.0
2009-10-15 19:50:00,1.62395,1.624,1.6236,1.6237,229800000.0
2009-10-15 19:51:00,1.6237,1.62415,1.6237,1.624,217700000.0
2009-10-15 19:52:00,1.62395,1.6242,1.6239,1.62415,136800000.0
2009-10-15 19:53:00,1.62415,1.62415,1.6239,1.6239,143200000.0
2009-10-15 19:54:00,1.6239,1.62415,1.6239,1.62405,65400000.0
2009-10-15 19:55:00,1.6241,1.6247,1.624,1.6247,197900000.0
2009-10-15 19:56:00,1.6247,1.6249,1.6245,1.6245,203000000.0
2009-10-15 19:57:00,1.62455,1.62485,1.62455,1.6248,182600000.0
2009-10-15 19:58:00,1.6248,1.6248,1.62475,1.62475,46800000.0
2009-10-15 19:59:00,1.62475,1.62515,1.62465,1.62515,312500000.0
2009-10-15 20:00:00,1.6251,1.6252,1.625,1.6252,238400000.0
2009-10-15 20:01:00,1.6252,1.6254,1.6251,1.6254,142400000.0
2009-10-15 20:02:00,1.6254,1.6263,1.6254,1.62615,193500000.0
2009-10-15 20:03:00,1.62625,1.62635,1.6262,1.62625,80000000.0
2009-10-15 20:04:00,1.62625,1.62625,1.6257,1.62605,222300000.0
2009-10-15 20:05:00,1.626,1.62635,1.62575,1.6263,288200000.0
2009-10-15 20:06:00,1.6263,1.62645,1.6262,1.62635,189600000.0
2009-10-15 20:07:00,1.62635,1.6265,1.62635,1.62645,293700000.0
2009-10-15 20:08:00,1.6265,1.6266,1.6265,1.6265,143500000.0
2009-10-15 20:09:00,1.6265,1.6265,1.6262,1.62635,166100000.0
2009-10-15 20:10:00,1.6264,1.6264,1.62605,1.6261,169200000.0
2009-10-15 20:11:00,1.62605,1.62605,1.626,1.626,72800000.0
2009-10-15 20:12:00,1.626,1.626,1.62585,1.62585,66000000.0
2009-10-15 20:13:00,1.62585,1.62605,1.62585,1.626,77500000.0
2009-10-15 20:14:00,1.626,1.626,1.6259,1.6259,105800000.0
2009-10-15 20:15:00,1.6259,1.6259,1.62545,1.6255,215000000.0
2009-10-15 20:16:00,1.6255,1.62585,1.6255,1.62565,190800000.0
2009-10-15 20:17:00,1.62565,1.62575,1.6255,1.62575,179000000.0
2009-10-15 20:18:00,1.62585,1.62605,1.6257,1.626,332200000.0
2009-10-15 20:19:00,1.62605,1.6265,1.62605,1.6265,190200000.0
2009-10-15 20:20:00,1.6265,1.6265,1.6261,1.6263,201200000.0
2009-10-15 20:21:00,1.6265,1.6266,1.62645,1.6265,295000000.0
2009-10-15 20:22:00,1.6265,1.6268,1.6265,1.62675,104700000.0
2009-10-15 20:23:00,1.6268,1.6269,1.6266,1.6266,104000000.0
2009-10-15 20:24:00,1.6266,1.6268,1.6266,1.6267,79400000.0
2009-10-15 20:25:00,1.6267,1.62685,1.6265,1.6265,119800000.0
2009-10-15 20:26:00,1.62655,1.6268,1.62655,1.6267,126300000.0
2009-10-15 20:27:00,1.6267,1.6269,1.6267,1.62685,236000000.0
2009-10-15 20:28:00,1.62685,1.62685,1.6266,1.6267,217200000.0
2009-10-15 20:29:00,1.6267,1.6268,1.6266,1.6267,157500000.0
2009-10-15 20:30:00,1.6267,1.6267,1.6262,1.62625,182100000.0
2009-10-15 20:31:00,1.62625,1.6264,1.62625,1.62625,75100000.0
2009-10-15 20:32:00,1.6263,1.62645,1.6262,1.6263,203400000.0
2009-10-15 20:33:00,1.6263,1.62655,1.6263,1.62655,104900000.0
2009-10-15 20:34:00,1.62655,1.6266,1.62635,1.62655,184400000.0
2009-10-15 20:35:00,1.62655,1.62675,1.6264,1.6266,166900000.0
2009-10-15 20:36:00,1.6266,1.6268,1.6266,1.6267,187100000.0
2009-10-15 20:37:00,1.6267,1.62675,1.62665,1.6267,96100000.0
2009-10-15 20:38:00,1.6267,1.6268,1.62665,1.62675,90200000.0
2009-10-15 20:39:00,1.6267,1.6268,1.6266,1.6266,221700000.0
2009-10-15 20:40:00,1.6266,1.6267,1.6266,1.6267,141700000.0
2009-10-15 20:41:00,1.62675,1.6268,1.6267,1.6268,84500000.0
2009-10-15 20:42:00,1.62685,1.62695,1.62675,1.62685,146600000.0
2009-10-15 20:43:00,1.6269,1.6269,1.6267,1.6267,201300000.0
2009-10-15 20:44:00,1.6267,1.62685,1.6267,1.62685,57600000.0
2009-10-15 20:45:00,1.6268,1.6268,1.62645,1.6265,138000000.0
2009-10-15 20:46:00,1.6265,1.6268,1.6265,1.6267,192300000.0
2009-10-15 20:47:00,1.62675,1.62675,1.62665,1.62675,110300000.0
2009-10-15 20:48:00,1.62675,1.62675,1.62665,1.6267,81700000.0
2009-10-15 20:49:00,1.6267,1.62685,1.6267,1.62675,79500000.0
2009-10-15 20:50:00,1.62675,1.6268,1.6267,1.62675,98000000.0
2009-10-15 20:51:00,1.62675,1.62685,1.6267,1.6268,33300000.0
2009-10-15 20:52:00,1.6268,1.6268,1.62655,1.6266,142300000.0
2009-10-15 20:53:00,1.6266,1.62665,1.6266,1.6266,101400000.0
2009-10-15 20:54:00,1.6266,1.62685,1.6266,1.6267,162700000.0
2009-10-15 20:55:00,1.6267,1.6268,1.62655,1.62665,167100000.0
2009-10-15 20:56:00,1.62665,1.62665,1.62655,1.6266,119900000.0
2009-10-15 20:57:00,1.62655,1.6268,1.62655,1.62665,148400000.0
2009-10-15 20:58:00,1.62665,1.62675,1.62665,1.62665,135700000.0
2009-10-15 20:59:00,1.62665,1.62675,1.62665,1.6267,82300000.0
2009-10-15 21:00:00,1.6267,1.6268,1.6266,1.6268,97600000.0
2009-10-15 21:01:00,1.62675,1.62675,1.6267,1.6267,19000000.0
2009-10-15 21:02:00,1.6267,1.62675,1.62665,1.6267,53700000.0
2009-10-15 21:03:00,1.6267,1.6267,1.62665,1.62665,96500000.0
2009-10-15 21:04:00,1.62665,1.62675,1.62665,1.62665,54800000.0
2009-10-15 21:05:00,1.6267,1.6268,1.6267,1.62675,83500000.0
2009-10-15 21:06:00,1.62675,1.6268,1.6267,1.6267,87000000.0
2009-10-15 21:07:00,1.6267,1.62685,1.6266,1.6268,106000000.0
2009-10-15 21:08:00,1.6268,1.6268,1.62675,1.62675,44000000.0
2009-10-15 21:09:00,1.62675,1.62675,1.6265,1.62655,166500000.0
2009-10-15 21:10:00,1.6264,1.62655,1.6264,1.62645,81800000.0
2009-10-15 21:11:00,1.62645,1.62645,1.6264,1.6264,58200000.0
2009-10-15 21:12:00,1.6264,1.62665,1.62635,1.6265,133900000.0
2009-10-15 21:13:00,1.6265,1.62655,1.6264,1.6264,145400000.0
2009-10-15 21:14:00,1.6264,1.62645,1.6264,1.62645,26400000.0
2009-10-15 21:15:00,1.62645,1.6265,1.62635,1.62645,72600000.0
2009-10-15 21:16:00,1.62645,1.62665,1.6264,1.62655,117800000.0
2009-10-15 21:17:00,1.6266,1.6266,1.6265,1.62655,49600000.0
2009-10-15 21:18:00,1.62655,1.62665,1.6265,1.62655,96400000.0
2009-10-15 21:19:00,1.6266,1.62665,1.62655,1.62655,28200000.0
2009-10-15 21:20:00,1.62655,1.6266,1.62655,1.6266,58300000.0
2009-10-15 21:21:00,1.62655,1.62655,1.62645,1.62645,234400000.0
2009-10-15 21:22:00,1.62645,1.6266,1.62645,1.6265,140600000.0
2009-10-15 21:23:00,1.62655,1.62655,1.62645,1.62645,53600000.0
2009-10-15 21:24:00,1.62645,1.62645,1.6263,1.6264,119000000.0
2009-10-15 21:25:00,1.62635,1.6265,1.62635,1.6265,120400000.0
2009-10-15 21:26:00,1.6265,1.6265,1.6263,1.6263,89800000.0
2009-10-15 21:27:00,1.6263,1.6263,1.62625,1.6263,138400000.0
2009-10-15 21:28:00,1.6263,1.62665,1.62625,1.6266,133000000.0
2009-10-15 21:29:00,1.6266,1.62665,1.6266,1.62665,75500000.0
2009-10-15 21:30:00,1.62665,1.62665,1.6266,1.62665,84000000.0
2009-10-15 21:31:00,1.62665,1.62665,1.6266,1.62665,50800000.0
2009-10-15 21:32:00,1.62665,1.62665,1.6266,1.62665,111500000.0
2009-10-15 21:33:00,1.62665,1.62675,1.6266,1.62665,116700000.0
2009-10-15 21:34:00,1.62665,1.62685,1.62665,1.62685,131700000.0
2009-10-15 21:35:00,1.62685,1.6269,1.62675,1.62675,85600000.0
2009-10-15 21:36:00,1.62675,1.62675,1.6266,1.6267,173400000.0
2009-10-15 21:37:00,1.6267,1.6267,1.62655,1.62665,104300001.0
2009-10-15 21:38:00,1.6267,1.62685,1.6266,1.6266,188200000.0
2009-10-15 21:39:00,1.62655,1.62675,1.6265,1.62655,182800000.0
2009-10-15 21:40:00,1.62655,1.6267,1.6264,1.62665,339900000.0
2009-10-15 21:41:00,1.62665,1.62675,1.6266,1.6266,125200000.0
2009-10-15 21:42:00,1.6266,1.62665,1.62635,1.62665,191000000.0
2009-10-15 21:43:00,1.62665,1.62685,1.62655,1.62655,111300000.0
2009-10-15 21:44:00,1.62655,1.6266,1.6265,1.6265,14700000.0
2009-10-15 21:45:00,1.6265,1.62655,1.62645,1.62655,158700000.0
2009-10-15 21:46:00,1.62655,1.62655,1.62645,1.62645,49300000.0
2009-10-15 21:47:00,1.62645,1.62645,1.6264,1.62645,65900000.0
2009-10-15 21:48:00,1.62645,1.62655,1.62645,1.62645,67400000.0
2009-10-15 21:49:00,1.62645,1.62675,1.62645,1.6267,106100000.0
2009-10-15 21:50:00,1.62665,1.62685,1.6266,1.62675,132700000.0
2009-10-15 21:51:00,1.62675,1.62675,1.62665,1.6267,78000000.0
2009-10-15 21:52:00,1.6267,1.62675,1.6266,1.6267,66600000.0
2009-10-15 21:53:00,1.62675,1.62675,1.62675,1.62675,3000000.0
2009-10-15 21:54:00,1.6267,1.6268,1.6267,1.62675,30000000.0
2009-10-15 21:55:00,1.6268,1.62695,1.62675,1.62685,98600000.0
2009-10-15 21:56:00,1.62685,1.62695,1.6268,1.6268,63700000.0
2009-10-15 21:57:00,1.6268,1.62685,1.6267,1.62685,58900000.0
2009-10-15 21:58:00,1.62685,1.62695,1.6267,1.62675,63500000.0
2009-10-15 21:59:00,1.62685,1.62685,1.6267,1.6267,84200000.0
2009-10-15 22:00:00,1.6267,1.62685,1.6266,1.6268,124700000.0
2009-10-15 22:01:00,1.62685,1.6278,1.6268,1.62775,184800000.0
2009-10-15 22:02:00,1.6278,1.62785,1.62765,1.6278,176200000.0
2009-10-15 22:03:00,1.6278,1.62795,1.62765,1.62765,61800000.0
2009-10-15 22:04:00,1.62765,1.62775,1.6272,1.6273,79100000.0
2009-10-15 22:05:00,1.6272,1.62725,1.6271,1.6271,32700000.0
2009-10-15 22:06:00,1.6271,1.6271,1.62695,1.627,13500000.0
2009-10-15 22:07:00,1.62695,1.62695,1.6269,1.6269,32200000.0
2009-10-15 22:08:00,1.6269,1.62705,1.6268,1.62685,125000000.0
2009-10-15 22:09:00,1.6269,1.62705,1.6268,1.627,66700000.0
2009-10-15 22:10:00,1.627,1.62715,1.62695,1.627,26700000.0
2009-10-15 22:11:00,1.6271,1.62715,1.6269,1.627,28800000.0
2009-10-15 22:12:00,1.6269,1.62695,1.62685,1.6269,30500000.0
2009-10-15 22:13:00,1.62695,1.62695,1.62675,1.62695,76800000.0
2009-10-15 22:14:00,1.627,1.6271,1.62695,1.627,50400000.0
2009-10-15 22:15:00,1.627,1.62705,1.627,1.62705,90500000.0
2009-10-15 22:16:00,1.627,1.62705,1.627,1.627,27400000.0
2009-10-15 22:17:00,1.627,1.627,1.6269,1.6269,19400000.0
2009-10-15 22:18:00,1.62685,1.62685,1.62685,1.62685,2000000.0
2009-10-15 22:19:00,1.6268,1.62685,1.6268,1.62685,14000000.0
2009-10-15 22:20:00,1.6269,1.62695,1.6269,1.6269,22600000.0
2009-10-15 22:21:00,1.6269,1.6269,1.6268,1.6268,34500000.0
2009-10-15 22:22:00,1.6268,1.6269,1.6268,1.6268,30200000.0
2009-10-15 22:23:00,1.6268,1.6268,1.62675,1.6268,12000000.0
2009-10-15 22:24:00,1.6268,1.6268,1.6267,1.62675,37600000.0
2009-10-15 22:25:00,1.62675,1.62685,1.6267,1.62685,28200000.0
2009-10-15 22:26:00,1.62685,1.62685,1.6268,1.6268,20800000.0
2009-10-15 22:27:00,1.6268,1.62685,1.6267,1.62675,59300000.0
2009-10-15 22:28:00,1.6268,1.62685,1.6268,1.62685,30300000.0
2009-10-15 22:29:00,1.62685,1.62685,1.6268,1.62685,16800000.0
2009-10-15 22:30:00,1.62685,1.62685,1.6267,1.6267,28400000.0
2009-10-15 22:31:00,1.6268,1.6268,1.62665,1.62665,11800000.0
2009-10-15 22:32:00,1.62675,1.627,1.62675,1.6269,25000000.0
2009-10-15 22:33:00,1.62685,1.62705,1.62685,1.62705,48500000.0
2009-10-15 22:34:00,1.62695,1.62705,1.6269,1.627,39400000.0
2009-10-15 22:35:00,1.627,1.62715,1.627,1.627,81400000.0
2009-10-15 22:36:00,1.62705,1.62715,1.627,1.6271,51800000.0
2009-10-15 22:37:00,1.6271,1.62715,1.6271,1.6271,33200000.0
2009-10-15 22:38:00,1.6271,1.62735,1.62705,1.6271,54000000.0
2009-10-15 22:39:00,1.6271,1.6272,1.6271,1.6272,22600000.0
2009-10-15 22:40:00,1.6272,1.6273,1.62715,1.62715,50100000.0
2009-10-15 22:41:00,1.62715,1.62725,1.62715,1.62725,15800000.0
2009-10-15 22:42:00,1.62725,1.62735,1.62715,1.62715,33000000.0
2009-10-15 22:43:00,1.62715,1.62715,1.62715,1.62715,1000000.0
2009-10-15 22:44:00,1.62715,1.6272,1.62715,1.62715,73900000.0
2009-10-15 22:45:00,1.62715,1.6272,1.6269,1.62705,31700000.0
2009-10-15 22:46:00,1.6269,1.62705,1.6269,1.627,42700000.0
2009-10-15 22:47:00,1.627,1.6272,1.627,1.62705,29900000.0
2009-10-15 22:48:00,1.6271,1.6272,1.627,1.627,59700000.0
2009-10-15 22:49:00,1.627,1.62715,1.627,1.62705,102800000.0
2009-10-15 22:50:00,1.62705,1.62705,1.627,1.62705,24800000.0
2009-10-15 22:51:00,1.62705,1.6272,1.6269,1.627,52600000.0
2009-10-15 22:52:00,1.627,1.6271,1.62675,1.627,60000000.0
2009-10-15 22:53:00,1.627,1.627,1.6269,1.6269,28300000.0
2009-10-15 22:54:00,1.6269,1.62695,1.62685,1.6269,9000000.0
2009-10-15 22:55:00,1.62685,1.627,1.62685,1.62685,7000000.0
2009-10-15 22:56:00,1.62685,1.6269,1.62685,1.6269,42000000.0
2009-10-15 22:57:00,1.627,1.627,1.6267,1.62695,99900000.0
2009-10-15 22:58:00,1.62695,1.627,1.62685,1.6269,53200000.0
2009-10-15 22:59:00,1.6269,1.627,1.6267,1.62695,74600000.0
2009-10-15 23:00:00,1.6269,1.627,1.6268,1.6268,14000000.0
2009-10-15 23:01:00,1.6268,1.62695,1.6268,1.62695,3000000.0
2009-10-15 23:02:00,1.6269,1.627,1.6269,1.6269,14200000.0
2009-10-15 23:03:00,1.6269,1.62695,1.6269,1.62695,15600000.0
2009-10-15 23:04:00,1.6269,1.627,1.62685,1.62695,18000000.0
2009-10-15 23:05:00,1.6268,1.6268,1.6268,1.6268,3200000.0
2009-10-15 23:06:00,1.62655,1.6268,1.62655,1.6268,24200000.0
2009-10-15 23:07:00,1.627,1.627,1.627,1.627,1000000.0
2009-10-15 23:08:00,1.6266,1.627,1.6266,1.627,4400000.0
2009-10-15 23:09:00,1.6271,1.62715,1.627,1.627,9600000.0
2009-10-15 23:10:00,1.627,1.62705,1.627,1.62705,14400000.0
2009-10-15 23:11:00,1.62665,1.62705,1.62665,1.62705,26100000.0
2009-10-15 23:12:00,1.62705,1.62705,1.62705,1.62705,14200000.0
2009-10-15 23:13:00,1.62705,1.62705,1.6266,1.62695,17000000.0
2009-10-15 23:14:00,1.62705,1.62705,1.62705,1.62705,12600000.0
2009-10-15 23:15:00,1.6268,1.6268,1.6268,1.6268,1000000.0
2009-10-15 23:16:00,1.62675,1.62675,1.62675,1.62675,3200000.0
2009-10-15 23:17:00,1.62675,1.62685,1.62675,1.62685,4600000.0
2009-10-15 23:18:00,1.62657,1.62678,1.62657,1.62657,25400000.0
2009-10-15 23:19:00,1.62672,1.62679,1.62656,1.62672,86700000.0
2009-10-15 23:20:00,1.62668,1.62676,1.62655,1.62666,31200000.0
2009-10-15 23:21:00,1.6271,1.6271,1.6271,1.6271,1400000.0
2009-10-15 23:22:00,1.62665,1.62665,1.62665,1.62665,2400000.0
2009-10-15 23:23:00,1.62675,1.62695,1.6267,1.62695,12200000.0
2009-10-15 23:24:00,1.62675,1.6271,1.62675,1.6271,14800000.0
2009-10-15 23:25:00,1.6271,1.6271,1.62685,1.6271,7600000.0
2009-10-15 23:26:00,1.6271,1.6271,1.6267,1.6267,9400000.0
2009-10-15 23:27:00,1.6268,1.6271,1.6268,1.6271,10400000.0
2009-10-15 23:28:00,1.6271,1.62725,1.62685,1.6272,15400000.0
2009-10-15 23:29:00,1.6272,1.6272,1.62705,1.62705,9400000.0
2009-10-15 23:30:00,1.62705,1.62705,1.6269,1.6269,13400000.0
2009-10-15 23:31:00,1.6269,1.62695,1.6269,1.62695,2000000.0
2009-10-15 23:32:00,1.627,1.627,1.6269,1.6269,6000000.0
2009-10-15 23:33:00,1.6269,1.62705,1.6269,1.62705,17800000.0
2009-10-15 23:34:00,1.627,1.627,1.627,1.627,1000000.0
2009-10-15 23:35:00,1.62695,1.627,1.62695,1.627,2000000.0
2009-10-15 23:36:00,1.6269,1.6269,1.6269,1.6269,2400000.0
2009-10-15 23:37:00,1.62679,1.62681,1.62663,1.62681,126700000.0
2009-10-15 23:38:00,1.62668,1.62683,1.62665,1.62683,193300000.0
2009-10-15 23:39:00,1.62705,1.62705,1.627,1.627,5600000.0
2009-10-15 23:40:00,1.627,1.627,1.627,1.627,2000000.0
2009-10-15 23:41:00,1.627,1.627,1.62675,1.62685,5600000.0
2009-10-15 23:42:00,1.6268,1.6268,1.6268,1.6268,2000000.0
2009-10-15 23:43:00,1.6268,1.6268,1.6267,1.6267,10200000.0
2009-10-15 23:44:00,1.62665,1.6268,1.6266,1.6268,19000000.0
2009-10-15 23:45:00,1.62675,1.62685,1.62675,1.62685,19600000.0
2009-10-15 23:46:00,1.62685,1.62695,1.6267,1.62695,10200000.0
2009-10-15 23:47:00,1.6267,1.6267,1.6267,1.6267,1000000.0
2009-10-15 23:48:00,1.6267,1.62675,1.62665,1.62675,52400000.0
2009-10-15 23:49:00,1.62685,1.62685,1.62655,1.6267,12600000.0
2009-10-15 23:50:00,1.62665,1.62665,1.62655,1.62655,6900000.0
2009-10-15 23:51:00,1.62655,1.62655,1.62655,1.62655,1000000.0
2009-10-15 23:52:00,1.62655,1.6266,1.62655,1.6266,8400000.0
2009-10-15 23:53:00,1.62655,1.62655,1.6265,1.6265,9400000.0
2009-10-15 23:54:00,1.6265,1.6268,1.6265,1.6268,8800000.0
2009-10-15 23:55:00,1.6264,1.62685,1.6264,1.62685,6800000.0
2009-10-15 23:56:00,1.6269,1.6269,1.6264,1.6268,7000000.0
2009-10-15 23:57:00,1.6268,1.6268,1.6264,1.6264,12700000.0
2009-10-15 23:58:00,1.62645,1.6267,1.6262,1.6265,34600000.0
2009-10-15 23:59:00,1.6267,1.6267,1.62575,1.626,29900000.0
2009-10-16 00:00:00,1.62605,1.62605,1.62565,1.6259,28400000.0
2009-10-16 00:01:00,1.6259,1.6259,1.62575,1.62585,8100000.0
2009-10-16 00:02:00,1.62595,1.6261,1.62575,1.626,32400000.0
2009-10-16 00:03:00,1.626,1.62605,1.6259,1.62605,4500000.0
2009-10-16 00:04:00,1.62605,1.6261,1.626,1.626,10000000.0
2009-10-16 00:05:00,1.6259,1.62595,1.62585,1.62595,15600000.0
2009-10-16 00:06:00,1.62595,1.62595,1.62585,1.62585,19400000.0
2009-10-16 00:07:00,1.62585,1.6259,1.62585,1.62585,50200000.0
2009-10-16 00:08:00,1.62585,1.6259,1.62585,1.62585,51000000.0
2009-10-16 00:09:00,1.62585,1.62585,1.62585,1.62585,21600000.0
2009-10-16 00:10:00,1.62585,1.6265,1.62585,1.6265,55400000.0
2009-10-16 00:11:00,1.6265,1.62655,1.62635,1.62635,27400000.0
2009-10-16 00:12:00,1.62635,1.62645,1.62635,1.62645,15300000.0
2009-10-16 00:13:00,1.62645,1.62645,1.62635,1.62635,3400000.0
2009-10-16 00:14:00,1.62655,1.62665,1.6262,1.62625,97800000.0
2009-10-16 00:15:00,1.6263,1.6264,1.62625,1.6264,76800000.0
2009-10-16 00:16:00,1.6264,1.6266,1.6263,1.6263,26200000.0
2009-10-16 00:17:00,1.6263,1.6263,1.626,1.6261,29600000.0
2009-10-16 00:18:00,1.62605,1.62605,1.62605,1.62605,1000000.0
2009-10-16 00:19:00,1.626,1.6263,1.626,1.6263,33200000.0
2009-10-16 00:20:00,1.6263,1.62655,1.6261,1.6265,46300000.0
2009-10-16 00:21:00,1.6265,1.6265,1.6264,1.6264,9000000.0
2009-10-16 00:22:00,1.6264,1.6264,1.6264,1.6264,15000000.0
2009-10-16 00:23:00,1.62645,1.6265,1.6264,1.6265,17000000.0
2009-10-16 00:24:00,1.6265,1.6266,1.6265,1.6265,22000000.0
2009-10-16 00:25:00,1.6265,1.6265,1.6265,1.6265,8000000.0
2009-10-16 00:26:00,1.6265,1.6265,1.6265,1.6265,9400000.0
2009-10-16 00:27:00,1.6265,1.6265,1.6265,1.6265,6400000.0
2009-10-16 00:28:00,1.6265,1.6265,1.6265,1.6265,7000000.0
2009-10-16 00:29:00,1.62655,1.6266,1.62655,1.6266,6800000.0
2009-10-16 00:30:00,1.6266,1.62675,1.6266,1.6267,11000000.0
2009-10-16 00:31:00,1.6267,1.627,1.6267,1.627,41000000.0
2009-10-16 00:32:00,1.627,1.627,1.62695,1.627,18000000.0
2009-10-16 00:33:00,1.62695,1.62695,1.6268,1.6268,15000000.0
2009-10-16 00:34:00,1.6268,1.627,1.6268,1.627,11000000.0
2009-10-16 00:35:00,1.627,1.6274,1.627,1.62725,19600000.0
2009-10-16 00:36:00,1.62725,1.62725,1.62725,1.62725,2000000.0
2009-10-16 00:37:00,1.6273,1.6273,1.6269,1.62695,23700000.0
2009-10-16 00:38:00,1.62695,1.62705,1.62695,1.627,8200000.0
2009-10-16 00:39:00,1.62695,1.62705,1.62695,1.627,10600000.0
2009-10-16 00:40:00,1.62695,1.62705,1.62695,1.62695,7200000.0
2009-10-16 00:41:00,1.627,1.627,1.6268,1.6268,12000000.0
2009-10-16 00:42:00,1.6268,1.62695,1.6268,1.62695,18300000.0
2009-10-16 00:43:00,1.62695,1.62695,1.6269,1.6269,2000000.0
2009-10-16 00:44:00,1.6269,1.62705,1.6269,1.62705,8400000.0
2009-10-16 00:45:00,1.62695,1.62695,1.62695,1.62695,5000000.0
2009-10-16 00:46:00,1.6269,1.6269,1.6269,1.6269,5600000.0
2009-10-16 00:47:00,1.62695,1.62705,1.62695,1.627,12400000.0
2009-10-16 00:48:00,1.627,1.627,1.62695,1.62695,3400000.0
2009-10-16 00:49:00,1.62695,1.62695,1.62695,1.62695,7600000.0
2009-10-16 00:50:00,1.6271,1.6271,1.62695,1.62695,5600000.0
2009-10-16 00:51:00,1.6269,1.62695,1.6269,1.6269,9400000.0
2009-10-16 00:52:00,1.6269,1.6269,1.6269,1.6269,5200000.0
2009-10-16 00:53:00,1.6269,1.62755,1.6269,1.62755,38200000.0
2009-10-16 00:54:00,1.62755,1.62785,1.62755,1.62785,24900000.0
2009-10-16 00:55:00,1.628,1.6286,1.62795,1.62845,88300000.0
2009-10-16 00:56:00,1.62855,1.62865,1.6284,1.62845,42000000.0
2009-10-16 00:57:00,1.6284,1.62885,1.6284,1.62885,21400000.0
2009-10-16 00:58:00,1.62885,1.62885,1.62835,1.6287,29300000.0
2009-10-16 00:59:00,1.6287,1.62875,1.62835,1.6286,15700000.0
2009-10-16 01:00:00,1.6286,1.62865,1.62845,1.6286,15300000.0
2009-10-16 01:01:00,1.6286,1.62865,1.6285,1.6285,21500000.0
2009-10-16 01:02:00,1.6285,1.62865,1.62845,1.62865,27600000.0
2009-10-16 01:03:00,1.62865,1.62865,1.62865,1.62865,1000000.0
2009-10-16 01:04:00,1.6287,1.62875,1.6286,1.62875,37600000.0
2009-10-16 01:05:00,1.62875,1.62875,1.62865,1.62865,21400000.0
2009-10-16 01:06:00,1.62865,1.6287,1.62865,1.6287,23100000.0
2009-10-16 01:07:00,1.6287,1.6287,1.6287,1.6287,3000000.0
2009-10-16 01:08:00,1.6287,1.6287,1.62865,1.62865,4400000.0
2009-10-16 01:09:00,1.62865,1.62875,1.6286,1.62865,149900000.0
2009-10-16 01:10:00,1.6287,1.6287,1.62865,1.62865,235200000.0
2009-10-16 01:11:00,1.62865,1.6287,1.62845,1.62855,198900000.0
2009-10-16 01:12:00,1.62855,1.6286,1.62845,1.6286,28400000.0
2009-10-16 01:13:00,1.6286,1.62865,1.62855,1.6286,20500000.0
2009-10-16 01:14:00,1.6286,1.6286,1.6282,1.6282,29200000.0
2009-10-16 01:15:00,1.62825,1.62845,1.6279,1.6284,77500000.0
2009-10-16 01:16:00,1.6284,1.6284,1.6283,1.6284,35600000.0
2009-10-16 01:17:00,1.6284,1.6285,1.6282,1.6283,41900000.0
2009-10-16 01:18:00,1.6282,1.62825,1.6281,1.6282,37800000.0
2009-10-16 01:19:00,1.6282,1.6283,1.6282,1.6282,18800000.0
2009-10-16 01:20:00,1.62815,1.6284,1.62805,1.6281,29100000.0
2009-10-16 01:21:00,1.6281,1.62825,1.6281,1.62815,16400000.0
2009-10-16 01:22:00,1.62815,1.62825,1.62815,1.62815,45100000.0
2009-10-16 01:23:00,1.6282,1.6282,1.62815,1.62815,35100000.0
2009-10-16 01:24:00,1.62815,1.62825,1.62815,1.62815,35700000.0
2009-10-16 01:25:00,1.62815,1.62825,1.6281,1.62815,44200000.0
2009-10-16 01:26:00,1.62815,1.62835,1.62815,1.62825,25700000.0
2009-10-16 01:27:00,1.62825,1.6283,1.6282,1.62825,12800000.0
2009-10-16 01:28:00,1.62825,1.6283,1.62825,1.6283,19200000.0
2009-10-16 01:29:00,1.6283,1.6286,1.6283,1.6286,38600000.0
2009-10-16 01:30:00,1.62865,1.62885,1.6286,1.6288,42400000.0
2009-10-16 01:31:00,1.6288,1.6309,1.6288,1.6307,174440000.0
2009-10-16 01:32:00,1.6307,1.632,1.6306,1.63155,157400000.0
2009-10-16 01:33:00,1.63165,1.6317,1.63135,1.6316,152600000.0
2009-10-16 01:34:00,1.63155,1.6316,1.6313,1.63145,137700000.0
2009-10-16 01:35:00,1.6315,1.63175,1.6315,1.6316,116400000.0
2009-10-16 01:36:00,1.63155,1.6326,1.63155,1.6326,157100000.0
2009-10-16 01:37:00,1.63255,1.6328,1.6322,1.63255,156500000.0
2009-10-16 01:38:00,1.6325,1.63295,1.6325,1.63295,97800000.0
2009-10-16 01:39:00,1.63295,1.63395,1.63285,1.63385,218600000.0
2009-10-16 01:40:00,1.63385,1.6339,1.63355,1.6336,172100000.0
2009-10-16 01:41:00,1.6336,1.6337,1.63335,1.63335,94500000.0
2009-10-16 01:42:00,1.63335,1.63335,1.6331,1.6331,50000000.0
2009-10-16 01:43:00,1.63305,1.63335,1.63295,1.63295,98900000.0
2009-10-16 01:44:00,1.63285,1.63285,1.63235,1.6328,109400000.0
2009-10-16 01:45:00,1.6328,1.63325,1.63275,1.63325,73300000.0
2009-10-16 01:46:00,1.63325,1.63325,1.63295,1.63305,43000000.0
2009-10-16 01:47:00,1.633,1.6332,1.63295,1.6331,78900000.0
2009-10-16 01:48:00,1.63315,1.6333,1.63305,1.63315,41700000.0
2009-10-16 01:49:00,1.6331,1.63335,1.63305,1.63315,58700000.0
2009-10-16 01:50:00,1.63315,1.6337,1.63315,1.63335,115210000.0
2009-10-16 01:51:00,1.6334,1.63345,1.63315,1.6333,187200000.0
2009-10-16 01:52:00,1.6334,1.6334,1.6332,1.63335,31500000.0
2009-10-16 01:53:00,1.63325,1.63345,1.63325,1.6334,21200000.0
2009-10-16 01:54:00,1.6334,1.6334,1.63325,1.6333,33600000.0
2009-10-16 01:55:00,1.63325,1.6335,1.63315,1.6335,101800000.0
2009-10-16 01:56:00,1.6335,1.6337,1.6335,1.63365,85400000.0
2009-10-16 01:57:00,1.6336,1.63365,1.63345,1.6335,110700000.0
2009-10-16 01:58:00,1.63355,1.6336,1.6335,1.63355,43200000.0
2009-10-16 01:59:00,1.63355,1.63375,1.63355,1.6337,51100000.0
2009-10-16 02:00:00,1.6337,1.6338,1.6335,1.63355,109300000.0
2009-10-16 02:01:00,1.63355,1.63365,1.63355,1.6336,118400000.0
2009-10-16 02:02:00,1.6336,1.63375,1.63335,1.63365,119000000.0
2009-10-16 02:03:00,1.63375,1.6338,1.6334,1.63345,149200000.0
2009-10-16 02:04:00,1.63345,1.6336,1.63335,1.6335,43400000.0
2009-10-16 02:05:00,1.63355,1.6337,1.63335,1.6337,54900000.0
2009-10-16 02:06:00,1.6337,1.63425,1.63365,1.6342,133200000.0
2009-10-16 02:07:00,1.63415,1.6343,1.6338,1.6338,190300000.0
2009-10-16 02:08:00,1.6338,1.63395,1.63355,1.63395,171500000.0
2009-10-16 02:09:00,1.63395,1.63395,1.63325,1.63345,110500000.0
2009-10-16 02:10:00,1.6334,1.6336,1.63305,1.6334,112600000.0
2009-10-16 02:11:00,1.6334,1.63385,1.63325,1.63385,117300000.0
2009-10-16 02:12:00,1.63365,1.6338,1.6334,1.6334,130600000.0
2009-10-16 02:13:00,1.6334,1.6334,1.63305,1.63325,166700000.0
2009-10-16 02:14:00,1.63325,1.63335,1.6332,1.63335,52100000.0
2009-10-16 02:15:00,1.63335,1.63335,1.63265,1.63265,78500000.0
2009-10-16 02:16:00,1.63265,1.63325,1.63265,1.63325,37700000.0
2009-10-16 02:17:00,1.63325,1.63395,1.6332,1.63395,98500000.0
2009-10-16 02:18:00,1.63395,1.63395,1.6337,1.6337,36000000.0
2009-10-16 02:19:00,1.6337,1.63395,1.63365,1.6337,34000000.0
2009-10-16 02:20:00,1.6337,1.63375,1.63365,1.6337,55100000.0
2009-10-16 02:21:00,1.63375,1.6342,1.6337,1.6342,35800000.0
2009-10-16 02:22:00,1.6342,1.6343,1.63415,1.63415,91700000.0
2009-10-16 02:23:00,1.6341,1.63415,1.6339,1.63395,96100000.0
2009-10-16 02:24:00,1.63395,1.63395,1.6337,1.6337,90000000.0
2009-10-16 02:25:00,1.63365,1.63365,1.63315,1.6333,79500000.0
2009-10-16 02:26:00,1.63335,1.63375,1.63325,1.63375,88400000.0
2009-10-16 02:27:00,1.63375,1.6339,1.63365,1.6339,44400000.0
2009-10-16 02:28:00,1.63385,1.63435,1.63385,1.63435,63600000.0
2009-10-16 02:29:00,1.63435,1.6344,1.6337,1.6339,76700000.0
2009-10-16 02:30:00,1.63395,1.6343,1.63395,1.63405,184200000.0
2009-10-16 02:31:00,1.634,1.634,1.63375,1.634,59700000.0
2009-10-16 02:32:00,1.634,1.6341,1.6339,1.6339,96000000.0
2009-10-16 02:33:00,1.6339,1.63415,1.6339,1.63395,45100000.0
2009-10-16 02:34:00,1.63395,1.6343,1.63395,1.6342,37800000.0
2009-10-16 02:35:00,1.6342,1.63455,1.63395,1.6344,171700000.0
2009-10-16 02:36:00,1.6344,1.63465,1.63435,1.63435,102200000.0
2009-10-16 02:37:00,1.6343,1.6343,1.63405,1.63405,47800000.0
2009-10-16 02:38:00,1.63405,1.63415,1.634,1.63405,15200000.0
2009-10-16 02:39:00,1.63405,1.6341,1.63395,1.634,38400000.0
2009-10-16 02:40:00,1.634,1.63415,1.6338,1.63385,216600000.0
2009-10-16 02:41:00,1.63385,1.63385,1.63365,1.63375,55000000.0
2009-10-16 02:42:00,1.6338,1.63385,1.63375,1.6338,52700000.0
2009-10-16 02:43:00,1.6338,1.6341,1.6338,1.63385,29000000.0
2009-10-16 02:44:00,1.63385,1.634,1.63385,1.63395,23000000.0
2009-10-16 02:45:00,1.63395,1.63415,1.6339,1.6341,78900000.0
2009-10-16 02:46:00,1.6341,1.6341,1.63355,1.63355,40300000.0
2009-10-16 02:47:00,1.6336,1.6344,1.63355,1.63425,85800000.0
2009-10-16 02:48:00,1.63425,1.63435,1.6341,1.63415,102300000.0
2009-10-16 02:49:00,1.6342,1.63475,1.63415,1.6346,153900000.0
2009-10-16 02:50:00,1.6346,1.6347,1.6346,1.6346,38600000.0
2009-10-16 02:51:00,1.63465,1.63475,1.63465,1.63465,30200000.0
2009-10-16 02:52:00,1.63465,1.63465,1.6341,1.63415,105900000.0
2009-10-16 02:53:00,1.63425,1.63425,1.6342,1.63425,30600000.0
2009-10-16 02:54:00,1.6343,1.6343,1.63415,1.6342,63100000.0
2009-10-16 02:55:00,1.63405,1.6342,1.63325,1.63325,190700000.0
2009-10-16 02:56:00,1.63335,1.6338,1.63325,1.63375,203400000.0
2009-10-16 02:57:00,1.63365,1.6342,1.63365,1.63405,175700000.0
2009-10-16 02:58:00,1.63405,1.6345,1.63405,1.6344,91100000.0
2009-10-16 02:59:00,1.6343,1.6347,1.6342,1.6347,77500000.0
2009-10-16 03:00:00,1.6347,1.635,1.63455,1.6346,141500000.0
2009-10-16 03:01:00,1.6346,1.6346,1.6342,1.6343,81400000.0
2009-10-16 03:02:00,1.6343,1.6345,1.6343,1.63445,49000000.0
2009-10-16 03:03:00,1.63445,1.63455,1.6343,1.63445,141100000.0
2009-10-16 03:04:00,1.63445,1.63445,1.6342,1.63425,54200000.0
2009-10-16 03:05:00,1.63425,1.63445,1.63415,1.6342,75200000.0
2009-10-16 03:06:00,1.6343,1.6343,1.63395,1.6342,64500000.0
2009-10-16 03:07:00,1.6342,1.63425,1.63415,1.63425,15000000.0
2009-10-16 03:08:00,1.6343,1.6343,1.63395,1.634,44200000.0
2009-10-16 03:09:00,1.634,1.63425,1.63365,1.6337,101400000.0
2009-10-16 03:10:00,1.6337,1.6342,1.63365,1.6339,108200000.0
2009-10-16 03:11:00,1.6339,1.634,1.6334,1.6336,115500000.0
2009-10-16 03:12:00,1.6336,1.6336,1.63345,1.63355,27900000.0
2009-10-16 03:13:00,1.63355,1.6337,1.63335,1.63345,48300000.0
2009-10-16 03:14:00,1.63345,1.63355,1.63315,1.63315,46300000.0
2009-10-16 03:15:00,1.6333,1.63335,1.63305,1.63305,80300000.0
2009-10-16 03:16:00,1.633,1.6331,1.63295,1.633,95500000.0
2009-10-16 03:17:00,1.633,1.63315,1.63265,1.6331,132600000.0
2009-10-16 03:18:00,1.63305,1.63315,1.633,1.633,46200000.0
2009-10-16 03:19:00,1.633,1.6333,1.63285,1.63325,104600000.0
2009-10-16 03:20:00,1.6333,1.63385,1.6332,1.63375,196900000.0
2009-10-16 03:21:00,1.63375,1.63375,1.6331,1.6331,160400000.0
2009-10-16 03:22:00,1.6331,1.63325,1.63265,1.633,104600000.0
2009-10-16 03:23:00,1.63295,1.633,1.63235,1.63235,193400000.0
2009-10-16 03:24:00,1.63235,1.63255,1.63235,1.63245,170000000.0
2009-10-16 03:25:00,1.6324,1.63245,1.6323,1.6324,108200000.0
2009-10-16 03:26:00,1.6324,1.6325,1.63225,1.6323,51700000.0
2009-10-16 03:27:00,1.63225,1.63255,1.63215,1.63255,123400000.0
2009-10-16 03:28:00,1.6325,1.6325,1.6323,1.6323,30100000.0
2009-10-16 03:29:00,1.6323,1.6328,1.6323,1.6328,79700000.0
2009-10-16 03:30:00,1.63275,1.63285,1.6321,1.63225,127400000.0
2009-10-16 03:31:00,1.6323,1.63315,1.63215,1.6331,134600000.0
2009-10-16 03:32:00,1.6331,1.63315,1.63305,1.63315,31100000.0
2009-10-16 03:33:00,1.63315,1.63325,1.63315,1.63325,10000000.0
2009-10-16 03:34:00,1.63325,1.6333,1.633,1.633,23500000.0
2009-10-16 03:35:00,1.63285,1.63285,1.6326,1.6327,56600000.0
2009-10-16 03:36:00,1.6327,1.63305,1.6327,1.63305,78700000.0
2009-10-16 03:37:00,1.63305,1.63305,1.6328,1.6328,35200000.0
2009-10-16 03:38:00,1.63285,1.63285,1.6328,1.6328,34800000.0
2009-10-16 03:39:00,1.6328,1.6328,1.6324,1.63265,91200000.0
2009-10-16 03:40:00,1.6326,1.6326,1.63245,1.63255,40800000.0
2009-10-16 03:41:00,1.63255,1.63255,1.6323,1.63235,30000000.0
2009-10-16 03:42:00,1.63235,1.63245,1.63225,1.6323,44500000.0
2009-10-16 03:43:00,1.6323,1.6328,1.6323,1.6328,46000000.0
2009-10-16 03:44:00,1.63285,1.6333,1.63275,1.633,45500000.0
2009-10-16 03:45:00,1.633,1.6339,1.63295,1.63385,56200000.0
2009-10-16 03:46:00,1.63385,1.63385,1.63305,1.63305,195900000.0
2009-10-16 03:47:00,1.63305,1.63305,1.63225,1.6323,135000000.0
2009-10-16 03:48:00,1.6323,1.63275,1.63225,1.6327,104900000.0
2009-10-16 03:49:00,1.6327,1.63305,1.6327,1.6328,73300000.0
2009-10-16 03:50:00,1.6329,1.63335,1.63285,1.6333,57700000.0
2009-10-16 03:51:00,1.6332,1.6332,1.63315,1.63315,10800000.0
2009-10-16 03:52:00,1.63325,1.63335,1.63285,1.6329,26900000.0
2009-10-16 03:53:00,1.63305,1.6333,1.63305,1.63325,49500000.0
2009-10-16 03:54:00,1.63325,1.63335,1.63315,1.6332,39100000.0
2009-10-16 03:55:00,1.63315,1.6333,1.63315,1.63315,29200000.0
2009-10-16 03:56:00,1.63315,1.6332,1.63305,1.63305,30300000.0
2009-10-16 03:57:00,1.63305,1.63325,1.63305,1.6332,53100000.0
2009-10-16 03:58:00,1.6332,1.63325,1.6332,1.63325,72000000.0
2009-10-16 03:59:00,1.63325,1.63325,1.6329,1.6329,109400000.0
2009-10-16 04:00:00,1.6329,1.6329,1.63255,1.6326,128000000.0
2009-10-16 04:01:00,1.6326,1.63275,1.6324,1.63245,92700000.0
2009-10-16 04:02:00,1.63245,1.63285,1.63245,1.63255,22900000.0
2009-10-16 04:03:00,1.63255,1.63265,1.63235,1.6324,58800000.0
2009-10-16 04:04:00,1.6324,1.63245,1.63205,1.63215,88600000.0
2009-10-16 04:05:00,1.63215,1.6322,1.6321,1.6322,15600000.0
2009-10-16 04:06:00,1.6321,1.63225,1.6321,1.63225,8800000.0
2009-10-16 04:07:00,1.6322,1.6322,1.6322,1.6322,6000000.0
2009-10-16 04:08:00,1.6322,1.63245,1.63215,1.6324,42700000.0
2009-10-16 04:09:00,1.6324,1.63265,1.63235,1.63235,49900000.0
2009-10-16 04:10:00,1.63235,1.63285,1.63235,1.63285,113200000.0
2009-10-16 04:11:00,1.6328,1.63315,1.6328,1.63305,128200000.0
2009-10-16 04:12:00,1.63305,1.6334,1.63295,1.6334,84500000.0
2009-10-16 04:13:00,1.63355,1.63365,1.63355,1.6336,110300000.0
2009-10-16 04:14:00,1.6336,1.63375,1.6336,1.63375,25400000.0
2009-10-16 04:15:00,1.63375,1.6341,1.63375,1.6338,134800000.0
2009-10-16 04:16:00,1.63385,1.63405,1.63385,1.634,81300000.0
2009-10-16 04:17:00,1.634,1.6343,1.6338,1.6341,145700000.0
2009-10-16 04:18:00,1.63425,1.6345,1.63415,1.6345,116000000.0
2009-10-16 04:19:00,1.6345,1.63475,1.6342,1.6342,248200000.0
2009-10-16 04:20:00,1.6342,1.6344,1.63415,1.63435,116500000.0
2009-10-16 04:21:00,1.63435,1.6344,1.63425,1.63435,46800000.0
2009-10-16 04:22:00,1.63435,1.63455,1.6343,1.63455,105400000.0
2009-10-16 04:23:00,1.6347,1.6349,1.6346,1.63485,199200000.0
2009-10-16 04:24:00,1.63495,1.6355,1.63485,1.6355,161900000.0
2009-10-16 04:25:00,1.6355,1.63625,1.6354,1.63575,325400000.0
2009-10-16 04:26:00,1.63575,1.6358,1.63535,1.6354,241100000.0
2009-10-16 04:27:00,1.6354,1.63565,1.6354,1.63555,253200000.0
2009-10-16 04:28:00,1.6355,1.6357,1.6353,1.63535,338000000.0
2009-10-16 04:29:00,1.63535,1.6363,1.63505,1.63615,281400000.0
2009-10-16 04:30:00,1.63605,1.6366,1.63605,1.6364,137600000.0
2009-10-16 04:31:00,1.63645,1.6369,1.6364,1.6369,91000000.0
2009-10-16 04:32:00,1.63695,1.6378,1.63695,1.63775,201600000.0
2009-10-16 04:33:00,1.63775,1.63775,1.6372,1.63725,69800000.0
2009-10-16 04:34:00,1.63725,1.6379,1.6372,1.6379,100500000.0
2009-10-16 04:35:00,1.63785,1.63855,1.6378,1.63855,178700000.0
2009-10-16 04:36:00,1.63855,1.63865,1.63845,1.6385,134800000.0
2009-10-16 04:37:00,1.6385,1.6387,1.6384,1.63845,127200000.0
2009-10-16 04:38:00,1.63845,1.6395,1.63845,1.6395,189300000.0
2009-10-16 04:39:00,1.6395,1.6397,1.63935,1.6395,308300000.0
2009-10-16 04:40:00,1.6395,1.6395,1.63925,1.63935,56300000.0
2009-10-16 04:41:00,1.63935,1.6395,1.6392,1.6393,114100000.0
2009-10-16 04:42:00,1.6393,1.63945,1.63915,1.6394,61300000.0
2009-10-16 04:43:00,1.6394,1.6395,1.6393,1.63945,50100000.0
2009-10-16 04:44:00,1.63945,1.6397,1.63945,1.63955,121600000.0
2009-10-16 04:45:00,1.6396,1.63965,1.63955,1.63965,51700000.0
2009-10-16 04:46:00,1.63965,1.6398,1.6395,1.6398,142200000.0
2009-10-16 04:47:00,1.6398,1.6399,1.63935,1.63945,188500000.0
2009-10-16 04:48:00,1.6395,1.63955,1.63865,1.6387,184800000.0
2009-10-16 04:49:00,1.6387,1.6387,1.63825,1.63825,103400000.0
2009-10-16 04:50:00,1.63825,1.6383,1.6382,1.6382,44200000.0
2009-10-16 04:51:00,1.6382,1.63835,1.6381,1.63815,24300000.0
2009-10-16 04:52:00,1.6381,1.6384,1.6381,1.6384,27600000.0
2009-10-16 04:53:00,1.6384,1.63845,1.6382,1.63835,57600000.0
2009-10-16 04:54:00,1.6384,1.6384,1.63765,1.63765,95600000.0
2009-10-16 04:55:00,1.63765,1.6377,1.63715,1.6373,72900000.0
2009-10-16 04:56:00,1.6373,1.63805,1.6371,1.63805,113500000.0
2009-10-16 04:57:00,1.6381,1.63855,1.63805,1.63855,82600000.0
2009-10-16 04:58:00,1.6385,1.63855,1.6383,1.6384,85700000.0
2009-10-16 04:59:00,1.6384,1.6384,1.63815,1.63835,68200000.0
2009-10-16 05:00:00,1.63835,1.63845,1.6383,1.63835,69300000.0
2009-10-16 05:01:00,1.63835,1.6384,1.6381,1.6381,48000000.0
2009-10-16 05:02:00,1.63815,1.6382,1.63805,1.6381,50500000.0
2009-10-16 05:03:00,1.6381,1.6381,1.6376,1.6377,170300000.0
2009-10-16 05:04:00,1.6377,1.6377,1.6376,1.63765,86300000.0
2009-10-16 05:05:00,1.63765,1.63815,1.6376,1.63815,110700000.0
2009-10-16 05:06:00,1.63815,1.63825,1.6381,1.63815,34100000.0
2009-10-16 05:07:00,1.63815,1.63835,1.63815,1.63835,11400000.0
2009-10-16 05:08:00,1.63835,1.63835,1.63815,1.63825,24000000.0
2009-10-16 05:09:00,1.63825,1.63825,1.6381,1.6381,20200000.0
2009-10-16 05:10:00,1.6381,1.63815,1.63795,1.63795,22800000.0
2009-10-16 05:11:00,1.63795,1.63795,1.6376,1.6377,254400000.0
2009-10-16 05:12:00,1.6377,1.6377,1.63755,1.6377,126900000.0
2009-10-16 05:13:00,1.63775,1.63825,1.63775,1.6382,146700000.0
2009-10-16 05:14:00,1.6382,1.6382,1.638,1.638,125800000.0
2009-10-16 05:15:00,1.638,1.638,1.63795,1.63795,58000000.0
2009-10-16 05:16:00,1.63795,1.63795,1.6377,1.6377,63000000.0
2009-10-16 05:17:00,1.6377,1.6378,1.6374,1.6378,134100000.0
2009-10-16 05:18:00,1.6378,1.63815,1.6377,1.63815,158700000.0
2009-10-16 05:19:00,1.6382,1.6383,1.638,1.6382,116000000.0
2009-10-16 05:20:00,1.6382,1.6382,1.63755,1.63785,62800000.0
2009-10-16 05:21:00,1.63785,1.6379,1.6374,1.6378,72300000.0
2009-10-16 05:22:00,1.63775,1.6378,1.63765,1.63765,18500000.0
2009-10-16 05:23:00,1.63765,1.63785,1.6375,1.63785,26800000.0
2009-10-16 05:24:00,1.63785,1.63795,1.63765,1.63795,34800000.0
2009-10-16 05:25:00,1.63795,1.6381,1.63785,1.6381,74200000.0
2009-10-16 05:26:00,1.63805,1.63815,1.6379,1.63815,41100000.0
2009-10-16 05:27:00,1.6382,1.6383,1.63795,1.6382,67700000.0
2009-10-16 05:28:00,1.6382,1.63825,1.6381,1.6382,44700000.0
2009-10-16 05:29:00,1.6382,1.6382,1.63805,1.6381,24300000.0
2009-10-16 05:30:00,1.63805,1.6382,1.63775,1.6378,41200000.0
2009-10-16 05:31:00,1.6378,1.63805,1.63715,1.6374,92700000.0
2009-10-16 05:32:00,1.63735,1.63745,1.6372,1.6372,28000000.0
2009-10-16 05:33:00,1.6373,1.6374,1.637,1.63705,40900000.0
2009-10-16 05:34:00,1.637,1.637,1.63665,1.63685,78000000.0
2009-10-16 05:35:00,1.63685,1.637,1.6367,1.63675,199600000.0
2009-10-16 05:36:00,1.63675,1.63685,1.6366,1.6367,82300000.0
2009-10-16 05:37:00,1.6367,1.63695,1.63665,1.63695,93600000.0
2009-10-16 05:38:00,1.637,1.63745,1.637,1.6372,49700000.0
2009-10-16 05:39:00,1.6372,1.63735,1.63705,1.63715,54000000.0
2009-10-16 05:40:00,1.63715,1.63725,1.637,1.63715,129300000.0
2009-10-16 05:41:00,1.63715,1.6373,1.63705,1.6372,73400000.0
2009-10-16 05:42:00,1.63725,1.6374,1.63715,1.6374,48100000.0
2009-10-16 05:43:00,1.6374,1.63765,1.6373,1.63755,79900000.0
2009-10-16 05:44:00,1.63755,1.63775,1.63755,1.6376,48800000.0
2009-10-16 05:45:00,1.6376,1.6376,1.6375,1.6376,15800000.0
2009-10-16 05:46:00,1.6376,1.6376,1.63755,1.6376,8000000.0
2009-10-16 05:47:00,1.63755,1.63795,1.63755,1.63785,44800000.0
2009-10-16 05:48:00,1.6378,1.6378,1.63755,1.63765,90200000.0
2009-10-16 05:49:00,1.6377,1.6377,1.6372,1.6373,56400000.0
2009-10-16 05:50:00,1.63735,1.63745,1.63725,1.63735,25600000.0
2009-10-16 05:51:00,1.63735,1.6374,1.63735,1.63735,12100000.0
2009-10-16 05:52:00,1.63735,1.63735,1.63715,1.6372,23000000.0
2009-10-16 05:53:00,1.6372,1.63735,1.63715,1.6372,64000000.0
2009-10-16 05:54:00,1.6372,1.6373,1.63715,1.6372,93900000.0
2009-10-16 05:55:00,1.63725,1.63735,1.63725,1.6373,62800000.0
2009-10-16 05:56:00,1.6373,1.6373,1.63725,1.63725,21400000.0
2009-10-16 05:57:00,1.63725,1.6373,1.63725,1.63725,17800000.0
2009-10-16 05:58:00,1.6372,1.6372,1.6369,1.63695,28700000.0
2009-10-16 05:59:00,1.63695,1.63715,1.63695,1.63705,32300000.0
2009-10-16 06:00:00,1.63705,1.63705,1.6369,1.6369,56000000.0
2009-10-16 06:01:00,1.63685,1.637,1.63665,1.6367,58400000.0
2009-10-16 06:02:00,1.6367,1.63675,1.6366,1.63665,25800000.0
2009-10-16 06:03:00,1.6367,1.6367,1.63665,1.63665,62700000.0
2009-10-16 06:04:00,1.6367,1.6368,1.63665,1.63675,30100000.0
2009-10-16 06:05:00,1.63675,1.637,1.63675,1.637,42700000.0
2009-10-16 06:06:00,1.637,1.637,1.6368,1.63685,23700000.0
2009-10-16 06:07:00,1.63685,1.6371,1.63685,1.6371,18200000.0
2009-10-16 06:08:00,1.63725,1.6375,1.6371,1.6372,118000000.0
2009-10-16 06:09:00,1.63725,1.63725,1.63705,1.63725,54000000.0
2009-10-16 06:10:00,1.63725,1.63725,1.6371,1.6372,61000000.0
2009-10-16 06:11:00,1.6372,1.6372,1.6371,1.6371,29800000.0
2009-10-16 06:12:00,1.6371,1.6371,1.63705,1.6371,107000000.0
2009-10-16 06:13:00,1.6371,1.63715,1.63705,1.63705,41900000.0
2009-10-16 06:14:00,1.63705,1.63705,1.63695,1.637,23800000.0
2009-10-16 06:15:00,1.6368,1.6369,1.6367,1.63685,119300000.0
2009-10-16 06:16:00,1.63685,1.63685,1.63665,1.6367,76600000.0
2009-10-16 06:17:00,1.6367,1.6367,1.6366,1.6367,51000000.0
2009-10-16 06:18:00,1.6367,1.63675,1.63655,1.6367,82900000.0
2009-10-16 06:19:00,1.6367,1.6367,1.6362,1.6363,112800000.0
2009-10-16 06:20:00,1.6363,1.6365,1.63625,1.6363,58100000.0
2009-10-16 06:21:00,1.6363,1.63635,1.6362,1.63635,46600000.0
2009-10-16 06:22:00,1.6363,1.6364,1.6362,1.63635,56100000.0
2009-10-16 06:23:00,1.63635,1.63645,1.6362,1.63625,27000000.0
2009-10-16 06:24:00,1.6362,1.63635,1.6362,1.63625,24200000.0
2009-10-16 06:25:00,1.6363,1.6363,1.6361,1.6361,25800000.0
2009-10-16 06:26:00,1.6361,1.6361,1.636,1.636,36900000.0
2009-10-16 06:27:00,1.636,1.63605,1.6359,1.6359,16200000.0
2009-10-16 06:28:00,1.6359,1.6359,1.6357,1.63575,24000000.0
2009-10-16 06:29:00,1.6357,1.63575,1.6356,1.63565,48900000.0
2009-10-16 06:30:00,1.63565,1.63575,1.6356,1.63575,34900000.0
2009-10-16 06:31:00,1.63575,1.63575,1.6357,1.6357,14000000.0
2009-10-16 06:32:00,1.6357,1.63575,1.6357,1.63575,17000000.0
2009-10-16 06:33:00,1.63575,1.6361,1.63575,1.63595,54900000.0
2009-10-16 06:34:00,1.63595,1.63675,1.63595,1.63675,61200000.0
2009-10-16 06:35:00,1.63675,1.63675,1.63665,1.6367,11000000.0
2009-10-16 06:36:00,1.63675,1.63675,1.6367,1.6367,8000000.0
2009-10-16 06:37:00,1.6367,1.6367,1.63665,1.6367,45600000.0
2009-10-16 06:38:00,1.6367,1.6367,1.6367,1.6367,57000000.0
2009-10-16 06:39:00,1.6367,1.6368,1.6366,1.63665,88700000.0
2009-10-16 06:40:00,1.63665,1.6367,1.6363,1.6364,83100000.0
2009-10-16 06:41:00,1.63645,1.63645,1.63635,1.6364,35400000.0
2009-10-16 06:42:00,1.63635,1.63635,1.6362,1.6362,75600000.0
2009-10-16 06:43:00,1.6362,1.6363,1.63605,1.6361,138800000.0
2009-10-16 06:44:00,1.63615,1.6362,1.63605,1.63605,84200000.0
2009-10-16 06:45:00,1.63605,1.63605,1.63595,1.63605,40200000.0
2009-10-16 06:46:00,1.63605,1.63605,1.636,1.63605,30000000.0
2009-10-16 06:47:00,1.63605,1.63605,1.63605,1.63605,15600000.0
2009-10-16 06:48:00,1.6361,1.63625,1.6361,1.63625,62200000.0
2009-10-16 06:49:00,1.63625,1.63635,1.63615,1.63635,151900000.0
2009-10-16 06:50:00,1.6363,1.6363,1.6359,1.63595,67100000.0
2009-10-16 06:51:00,1.6359,1.63595,1.6358,1.6359,53000000.0
2009-10-16 06:52:00,1.6359,1.6359,1.6358,1.63585,13000000.0
2009-10-16 06:53:00,1.63585,1.63625,1.63585,1.6362,67900000.0
2009-10-16 06:54:00,1.6362,1.6362,1.63615,1.63615,7400000.0
2009-10-16 06:55:00,1.63615,1.63615,1.63615,1.63615,72800000.0
2009-10-16 06:56:00,1.63615,1.63615,1.63575,1.63575,127800000.0
2009-10-16 06:57:00,1.63575,1.63575,1.63545,1.63545,38400000.0
2009-10-16 06:58:00,1.63545,1.63565,1.63545,1.6356,143800000.0
2009-10-16 06:59:00,1.6356,1.63565,1.63555,1.63555,139600000.0
2009-10-16 07:00:00,1.6355,1.63555,1.63505,1.6351,101400000.0
2009-10-16 07:01:00,1.6351,1.63525,1.63505,1.63515,135900000.0
2009-10-16 07:02:00,1.63515,1.63525,1.6351,1.6351,84300000.0
2009-10-16 07:03:00,1.6351,1.6351,1.6347,1.63485,114300000.0
2009-10-16 07:04:00,1.63485,1.6349,1.6346,1.63465,62700000.0
2009-10-16 07:05:00,1.63465,1.6347,1.63425,1.63425,161600000.0
2009-10-16 07:06:00,1.6342,1.6343,1.63365,1.63395,146900000.0
2009-10-16 07:07:00,1.6339,1.63405,1.63375,1.63375,96900000.0
2009-10-16 07:08:00,1.63375,1.6338,1.63345,1.6335,84100000.0
2009-10-16 07:09:00,1.6335,1.6339,1.6335,1.63365,129300000.0
2009-10-16 07:10:00,1.63365,1.6337,1.63355,1.6337,68100000.0
2009-10-16 07:11:00,1.6337,1.63425,1.6337,1.634,141800000.0
2009-10-16 07:12:00,1.634,1.63405,1.6336,1.63365,159800000.0
2009-10-16 07:13:00,1.6336,1.6338,1.6336,1.63365,86700000.0
2009-10-16 07:14:00,1.63365,1.6345,1.63365,1.6345,96300000.0
2009-10-16 07:15:00,1.63445,1.63465,1.63435,1.63445,74700000.0
2009-10-16 07:16:00,1.63445,1.6345,1.6342,1.6343,120800000.0
2009-10-16 07:17:00,1.6343,1.63435,1.63415,1.63415,121000000.0
2009-10-16 07:18:00,1.63415,1.63415,1.63365,1.63375,70100000.0
2009-10-16 07:19:00,1.63375,1.63395,1.63375,1.6339,15400000.0
2009-10-16 07:20:00,1.6339,1.63395,1.63385,1.63395,21000000.0
2009-10-16 07:21:00,1.6339,1.6339,1.63355,1.6336,98400000.0
2009-10-16 07:22:00,1.6336,1.6338,1.6336,1.63375,72000000.0
2009-10-16 07:23:00,1.63375,1.6338,1.63365,1.63365,35200000.0
2009-10-16 07:24:00,1.63365,1.63375,1.63355,1.6337,106500000.0
2009-10-16 07:25:00,1.6337,1.6337,1.63355,1.63355,43400000.0
2009-10-16 07:26:00,1.63355,1.63355,1.6328,1.63285,99060000.0
2009-10-16 07:27:00,1.63285,1.6329,1.6326,1.6328,120300000.0
2009-10-16 07:28:00,1.63285,1.63305,1.63275,1.6328,93500000.0
2009-10-16 07:29:00,1.6328,1.63285,1.63275,1.63275,25000000.0
2009-10-16 07:30:00,1.6327,1.63275,1.63265,1.63265,65800000.0
2009-10-16 07:31:00,1.6327,1.6328,1.63255,1.6327,30400000.0
2009-10-16 07:32:00,1.63265,1.63275,1.63255,1.6326,76000000.0
2009-10-16 07:33:00,1.6326,1.6327,1.6326,1.6327,38300000.0
2009-10-16 07:34:00,1.6327,1.6327,1.6326,1.6327,23800000.0
2009-10-16 07:35:00,1.63265,1.63265,1.63265,1.63265,4600000.0
2009-10-16 07:36:00,1.63265,1.633,1.63265,1.63285,106610000.0
2009-10-16 07:37:00,1.63285,1.6331,1.63285,1.6331,96450000.0
2009-10-16 07:38:00,1.6331,1.63315,1.63305,1.63315,17010000.0
2009-10-16 07:39:00,1.63305,1.63305,1.63275,1.63285,39600000.0
2009-10-16 07:40:00,1.63285,1.63325,1.63275,1.63325,50240000.0
2009-10-16 07:41:00,1.63325,1.63335,1.63305,1.63325,83530000.0
2009-10-16 07:42:00,1.63325,1.6335,1.63325,1.6335,39430000.0
2009-10-16 07:43:00,1.6335,1.6336,1.6335,1.6335,54800000.0
2009-10-16 07:44:00,1.63345,1.63355,1.63345,1.6335,41610000.0
2009-10-16 07:45:00,1.6335,1.63365,1.6335,1.63365,54110000.0
2009-10-16 07:46:00,1.63365,1.63445,1.63365,1.63445,91300000.0
2009-10-16 07:47:00,1.6344,1.6345,1.63425,1.6343,52300000.0
2009-10-16 07:48:00,1.6343,1.6344,1.63405,1.63415,63500000.0
2009-10-16 07:49:00,1.63415,1.63415,1.63375,1.634,77600000.0
2009-10-16 07:50:00,1.634,1.634,1.63295,1.63315,111800000.0
2009-10-16 07:51:00,1.63315,1.6334,1.6331,1.6334,78600000.0
2009-10-16 07:52:00,1.6334,1.6334,1.63285,1.63285,84200000.0
2009-10-16 07:53:00,1.63285,1.63325,1.63285,1.6331,99400000.0
2009-10-16 07:54:00,1.6331,1.6335,1.6331,1.6335,79400000.0
2009-10-16 07:55:00,1.6335,1.6343,1.63345,1.63425,193800000.0
2009-10-16 07:56:00,1.6342,1.6344,1.6341,1.6343,174200000.0
2009-10-16 07:57:00,1.6343,1.6346,1.63425,1.63455,143200000.0
2009-10-16 07:58:00,1.63455,1.63575,1.63455,1.63575,206200000.0
2009-10-16 07:59:00,1.63575,1.6364,1.6356,1.63575,189500000.0
2009-10-16 08:00:00,1.63575,1.636,1.6354,1.6354,169500000.0
2009-10-16 08:01:00,1.6354,1.63565,1.6354,1.6354,168700000.0
2009-10-16 08:02:00,1.6354,1.63545,1.63425,1.6343,275500000.0
2009-10-16 08:03:00,1.6343,1.63445,1.63415,1.6342,131400000.0
2009-10-16 08:04:00,1.6342,1.6342,1.63395,1.63395,79900000.0
2009-10-16 08:05:00,1.6339,1.6339,1.63305,1.63305,187400000.0
2009-10-16 08:06:00,1.63305,1.6332,1.63265,1.63265,223400000.0
2009-10-16 08:07:00,1.63265,1.63305,1.63265,1.63295,158100000.0
2009-10-16 08:08:00,1.63295,1.6333,1.63295,1.633,154600000.0
2009-10-16 08:09:00,1.633,1.63325,1.633,1.63315,138500000.0
2009-10-16 08:10:00,1.63315,1.63365,1.63305,1.6336,145000000.0
2009-10-16 08:11:00,1.6336,1.63365,1.63315,1.63315,149900000.0
2009-10-16 08:12:00,1.63315,1.63325,1.63285,1.63295,125700000.0
2009-10-16 08:13:00,1.6329,1.6331,1.63275,1.63285,133800000.0
2009-10-16 08:14:00,1.63285,1.63295,1.6327,1.6329,70100000.0
2009-10-16 08:15:00,1.63285,1.6337,1.63285,1.6337,295640000.0
2009-10-16 08:16:00,1.6337,1.63385,1.63365,1.63385,131100000.0
2009-10-16 08:17:00,1.6338,1.63395,1.63335,1.6335,258920000.0
2009-10-16 08:18:00,1.63355,1.63355,1.63255,1.63265,205300000.0
2009-10-16 08:19:00,1.63265,1.63295,1.6322,1.63275,273040000.0
2009-10-16 08:20:00,1.63275,1.6329,1.6314,1.6314,313300000.0
2009-10-16 08:21:00,1.6314,1.63145,1.63125,1.6314,146600000.0
2009-10-16 08:22:00,1.6314,1.6315,1.63105,1.63105,203800000.0
2009-10-16 08:23:00,1.63105,1.63165,1.631,1.6316,193640000.0
2009-10-16 08:24:00,1.6316,1.632,1.6316,1.6317,224360000.0
2009-10-16 08:25:00,1.6317,1.63175,1.63095,1.63125,280500000.0
2009-10-16 08:26:00,1.6312,1.6314,1.63115,1.63125,120420000.0
2009-10-16 08:27:00,1.6311,1.6311,1.63045,1.63065,333820000.0
2009-10-16 08:28:00,1.63065,1.6307,1.6306,1.63065,99700000.0
2009-10-16 08:29:00,1.63065,1.63095,1.6306,1.63095,186240000.0
2009-10-16 08:30:00,1.63095,1.63105,1.6308,1.63095,137200000.0
2009-10-16 08:31:00,1.63095,1.63095,1.63015,1.63015,187020000.0
2009-10-16 08:32:00,1.63015,1.6305,1.62995,1.63025,276840000.0
2009-10-16 08:33:00,1.6302,1.6305,1.63005,1.63025,265320000.0
2009-10-16 08:34:00,1.63025,1.63035,1.6302,1.63035,226500000.0
2009-10-16 08:35:00,1.63035,1.63055,1.6302,1.63055,179300000.0
2009-10-16 08:36:00,1.63055,1.6306,1.6287,1.6287,367500000.0
2009-10-16 08:37:00,1.62865,1.6295,1.62855,1.62945,357300000.0
2009-10-16 08:38:00,1.6295,1.6301,1.6295,1.62975,227500000.0
2009-10-16 08:39:00,1.62975,1.62985,1.62925,1.62975,287700000.0
2009-10-16 08:40:00,1.62975,1.62975,1.62935,1.6295,143300000.0
2009-10-16 08:41:00,1.62945,1.62945,1.62925,1.6293,246200000.0
2009-10-16 08:42:00,1.62935,1.6294,1.62895,1.62895,329500000.0
2009-10-16 08:43:00,1.62895,1.629,1.62855,1.6287,314300000.0
2009-10-16 08:44:00,1.62865,1.62865,1.62795,1.6281,298899999.0
2009-10-16 08:45:00,1.6281,1.6283,1.62805,1.62815,342000000.0
2009-10-16 08:46:00,1.62835,1.6288,1.6267,1.6268,415600000.0
2009-10-16 08:47:00,1.6267,1.62765,1.62665,1.62745,446100000.0
2009-10-16 08:48:00,1.62745,1.62745,1.6267,1.62695,484500000.0
2009-10-16 08:49:00,1.62695,1.62715,1.62675,1.62685,337900000.0
2009-10-16 08:50:00,1.62685,1.62725,1.62685,1.6272,364000000.0
2009-10-16 08:51:00,1.6272,1.62765,1.6271,1.6275,196000000.0
2009-10-16 08:52:00,1.6275,1.6278,1.62745,1.6276,333000000.0
2009-10-16 08:53:00,1.6276,1.6278,1.62755,1.6278,226600000.0
2009-10-16 08:54:00,1.6276,1.6277,1.6275,1.6277,156100000.0
2009-10-16 08:55:00,1.6277,1.6279,1.6276,1.62785,264600000.0
2009-10-16 08:56:00,1.62785,1.62855,1.6278,1.62845,271100000.0
2009-10-16 08:57:00,1.6284,1.62895,1.6282,1.62895,226900000.0
2009-10-16 08:58:00,1.62895,1.62905,1.62865,1.6288,211700000.0
2009-10-16 08:59:00,1.6288,1.6288,1.62855,1.62855,198000000.0
2009-10-16 09:00:00,1.6286,1.6286,1.62805,1.62805,378600000.0
2009-10-16 09:01:00,1.62805,1.62805,1.6267,1.62695,325300000.0
2009-10-16 09:02:00,1.62695,1.62695,1.6264,1.62655,278200000.0
2009-10-16 09:03:00,1.62655,1.6269,1.6258,1.6259,249700000.0
2009-10-16 09:04:00,1.6258,1.62625,1.62525,1.62525,373800000.0
2009-10-16 09:05:00,1.62525,1.626,1.62515,1.62585,272700000.0
2009-10-16 09:06:00,1.62585,1.6268,1.62585,1.6267,277200000.0
2009-10-16 09:07:00,1.6267,1.6268,1.6265,1.6268,217600000.0
2009-10-16 09:08:00,1.62685,1.62705,1.62625,1.62625,303700000.0
2009-10-16 09:09:00,1.62625,1.62655,1.6262,1.62645,333600000.0
2009-10-16 09:10:00,1.62645,1.62655,1.62625,1.62635,348900000.0
2009-10-16 09:11:00,1.62635,1.6274,1.6263,1.6274,294200000.0
2009-10-16 09:12:00,1.6274,1.628,1.6274,1.62765,291500000.0
2009-10-16 09:13:00,1.6278,1.6279,1.6272,1.62755,238700000.0
2009-10-16 09:14:00,1.6275,1.6277,1.62735,1.62765,116500000.0
2009-10-16 09:15:00,1.62765,1.6284,1.62765,1.62835,124000000.0
2009-10-16 09:16:00,1.62855,1.62875,1.62795,1.6283,227500000.0
2009-10-16 09:17:00,1.62825,1.62845,1.6282,1.62835,68200000.0
2009-10-16 09:18:00,1.62835,1.6288,1.6283,1.6284,344500000.0
2009-10-16 09:19:00,1.62845,1.62875,1.6282,1.6286,283500000.0
2009-10-16 09:20:00,1.6286,1.62875,1.628,1.628,404500000.0
2009-10-16 09:21:00,1.628,1.62805,1.6276,1.6277,287700000.0
2009-10-16 09:22:00,1.6277,1.62835,1.6277,1.62805,218400000.0
2009-10-16 09:23:00,1.62805,1.62825,1.6277,1.628,266600000.0
2009-10-16 09:24:00,1.62815,1.6283,1.62775,1.62815,263300000.0
2009-10-16 09:25:00,1.62815,1.6287,1.628,1.6287,361700000.0
2009-10-16 09:26:00,1.6287,1.62965,1.6287,1.62935,347400000.0
2009-10-16 09:27:00,1.6293,1.6293,1.6288,1.62895,165500000.0
2009-10-16 09:28:00,1.62895,1.6295,1.6289,1.62915,264500000.0
2009-10-16 09:29:00,1.6292,1.62945,1.62905,1.62915,158500000.0
2009-10-16 09:30:00,1.62905,1.62985,1.629,1.62985,244800000.0
2009-10-16 09:31:00,1.62985,1.62985,1.6293,1.62955,285400000.0
2009-10-16 09:32:00,1.62955,1.62995,1.629,1.62975,248400000.0
2009-10-16 09:33:00,1.6298,1.62985,1.6295,1.62975,218300000.0
2009-10-16 09:34:00,1.6297,1.6314,1.62965,1.63115,368300000.0
2009-10-16 09:35:00,1.6311,1.63115,1.6305,1.6305,285500000.0
2009-10-16 09:36:00,1.6305,1.6312,1.6305,1.631,319400000.0
2009-10-16 09:37:00,1.63095,1.631,1.63015,1.63015,358700000.0
2009-10-16 09:38:00,1.6301,1.63055,1.6301,1.6305,466800000.0
2009-10-16 09:39:00,1.63055,1.63055,1.63025,1.6303,73500000.0
2009-10-16 09:40:00,1.63025,1.63065,1.63005,1.63065,139600000.0
2009-10-16 09:41:00,1.63065,1.63105,1.6306,1.63095,146100000.0
2009-10-16 09:42:00,1.63095,1.6312,1.6306,1.631,466200000.0
2009-10-16 09:43:00,1.631,1.6312,1.63025,1.6306,412900000.0
2009-10-16 09:44:00,1.6306,1.6308,1.63015,1.6305,501300000.0
2009-10-16 09:45:00,1.6305,1.63055,1.6301,1.6301,413200000.0
2009-10-16 09:46:00,1.6303,1.6304,1.62965,1.62975,389100000.0
2009-10-16 09:47:00,1.62975,1.6304,1.62975,1.62985,276000000.0
2009-10-16 09:48:00,1.62985,1.63075,1.6298,1.63075,266600000.0
2009-10-16 09:49:00,1.63075,1.63075,1.63005,1.63025,231600000.0
2009-10-16 09:50:00,1.63025,1.63035,1.6299,1.6301,241000000.0
2009-10-16 09:51:00,1.6301,1.6303,1.63,1.63,316800000.0
2009-10-16 09:52:00,1.63,1.63025,1.6297,1.6297,263100000.0
2009-10-16 09:53:00,1.6297,1.6297,1.62865,1.62865,542500000.0
2009-10-16 09:54:00,1.6287,1.629,1.62855,1.62885,447300000.0
2009-10-16 09:55:00,1.6289,1.63005,1.6289,1.63005,186400000.0
2009-10-16 09:56:00,1.63,1.63085,1.62995,1.63015,540300000.0
2009-10-16 09:57:00,1.63025,1.63055,1.6299,1.63055,383100000.0
2009-10-16 09:58:00,1.6305,1.63085,1.6304,1.6308,521400000.0
2009-10-16 09:59:00,1.6307,1.63105,1.63065,1.6308,374800000.0
2009-10-16 10:00:00,1.6308,1.63135,1.63075,1.6313,416200000.0
2009-10-16 10:01:00,1.6313,1.63135,1.63105,1.63115,291700000.0
2009-10-16 10:02:00,1.63115,1.63115,1.63035,1.6305,486000000.0
2009-10-16 10:03:00,1.6305,1.6309,1.63025,1.6307,459500000.0
2009-10-16 10:04:00,1.63075,1.6311,1.6306,1.6311,228400000.0
2009-10-16 10:05:00,1.6311,1.6314,1.63095,1.63125,388800000.0
2009-10-16 10:06:00,1.6313,1.63135,1.6312,1.6312,148200000.0
2009-10-16 10:07:00,1.6312,1.63135,1.63105,1.6312,214720000.0
2009-10-16 10:08:00,1.6312,1.63135,1.63095,1.6311,237720000.0
2009-10-16 10:09:00,1.6311,1.6313,1.63085,1.6312,226600000.0
2009-10-16 10:10:00,1.6312,1.6313,1.6311,1.6312,180700000.0
2009-10-16 10:11:00,1.6312,1.6314,1.63085,1.63125,253900000.0
2009-10-16 10:12:00,1.63135,1.63135,1.63025,1.6305,359100000.0
2009-10-16 10:13:00,1.6305,1.6307,1.63025,1.63055,382300000.0
2009-10-16 10:14:00,1.63055,1.6312,1.6305,1.6306,460700000.0
2009-10-16 10:15:00,1.6306,1.631,1.63055,1.63065,338800000.0
2009-10-16 10:16:00,1.63065,1.6307,1.63045,1.63065,221100000.0
2009-10-16 10:17:00,1.63065,1.63085,1.6303,1.63085,225700000.0
2009-10-16 10:18:00,1.6309,1.6309,1.6302,1.6302,305700000.0
2009-10-16 10:19:00,1.6303,1.63055,1.63025,1.6304,359200000.0
2009-10-16 10:20:00,1.6304,1.6309,1.6304,1.6307,387400000.0
2009-10-16 10:21:00,1.6307,1.6311,1.6307,1.63085,227900000.0
2009-10-16 10:22:00,1.6309,1.63185,1.63085,1.63165,364400000.0
2009-10-16 10:23:00,1.63165,1.6318,1.6312,1.6318,312900000.0
2009-10-16 10:24:00,1.6318,1.6318,1.6315,1.6317,243600000.0
2009-10-16 10:25:00,1.6317,1.63175,1.63145,1.6315,246500000.0
2009-10-16 10:26:00,1.63155,1.6319,1.6315,1.63185,300100000.0
2009-10-16 10:27:00,1.63185,1.6319,1.63175,1.63185,202900000.0
2009-10-16 10:28:00,1.6318,1.6319,1.6317,1.6318,289300000.0
2009-10-16 10:29:00,1.6318,1.63235,1.63155,1.63235,333600000.0
2009-10-16 10:30:00,1.63235,1.6342,1.63235,1.6338,540080000.0
2009-10-16 10:31:00,1.6338,1.63405,1.6336,1.63405,317700000.0
2009-10-16 10:32:00,1.634,1.63475,1.634,1.6346,348200000.0
2009-10-16 10:33:00,1.63465,1.6347,1.634,1.6341,233200000.0
2009-10-16 10:34:00,1.6341,1.6347,1.6341,1.63445,299700000.0
2009-10-16 10:35:00,1.6344,1.6346,1.63435,1.63455,382300000.0
2009-10-16 10:36:00,1.63455,1.63615,1.6345,1.63565,603900000.0
2009-10-16 10:37:00,1.63565,1.63565,1.6347,1.6348,468800000.0
2009-10-16 10:38:00,1.63485,1.6352,1.63475,1.63515,356700000.0
2009-10-16 10:39:00,1.63515,1.63635,1.6351,1.6363,317100000.0
2009-10-16 10:40:00,1.6364,1.63715,1.6362,1.6371,389000000.0
2009-10-16 10:41:00,1.6371,1.63755,1.6367,1.63705,564100000.0
2009-10-16 10:42:00,1.63705,1.63735,1.63665,1.63715,326000000.0
2009-10-16 10:43:00,1.63715,1.6374,1.63645,1.63645,319100000.0
2009-10-16 10:44:00,1.6365,1.6368,1.63645,1.63645,503600000.0
2009-10-16 10:45:00,1.63645,1.63655,1.636,1.6362,538300000.0
2009-10-16 10:46:00,1.6362,1.6363,1.63575,1.636,449700000.0
2009-10-16 10:47:00,1.6359,1.6363,1.63585,1.63625,194500000.0
2009-10-16 10:48:00,1.6363,1.6366,1.6361,1.6362,301900000.0
2009-10-16 10:49:00,1.6362,1.6368,1.63605,1.63675,227800000.0
2009-10-16 10:50:00,1.63665,1.63735,1.6362,1.6371,311200000.0
2009-10-16 10:51:00,1.6371,1.6371,1.636,1.63615,305900000.0
2009-10-16 10:52:00,1.63615,1.6365,1.6361,1.6364,303400000.0
2009-10-16 10:53:00,1.6364,1.6365,1.63615,1.6363,203600000.0
2009-10-16 10:54:00,1.63635,1.6364,1.63585,1.6361,311900000.0
2009-10-16 10:55:00,1.6361,1.6362,1.63575,1.63595,325600000.0
2009-10-16 10:56:00,1.6359,1.6363,1.6358,1.63605,219100000.0
2009-10-16 10:57:00,1.63605,1.6363,1.6358,1.6358,253100000.0
2009-10-16 10:58:00,1.6358,1.6358,1.63505,1.6351,283500000.0
2009-10-16 10:59:00,1.63515,1.6358,1.63515,1.6357,280300000.0
2009-10-16 11:00:00,1.6356,1.6357,1.6349,1.63495,349500000.0
2009-10-16 11:01:00,1.6349,1.6352,1.63485,1.6349,415000000.0
2009-10-16 11:02:00,1.6348,1.6349,1.63455,1.63485,268500000.0
2009-10-16 11:03:00,1.63485,1.63515,1.63485,1.6351,205300000.0
2009-10-16 11:04:00,1.63515,1.6352,1.6346,1.63465,164500000.0
2009-10-16 11:05:00,1.63465,1.6351,1.6346,1.63505,216300000.0
2009-10-16 11:06:00,1.635,1.63515,1.63455,1.6346,334200000.0
2009-10-16 11:07:00,1.6346,1.63475,1.634,1.634,282600000.0
2009-10-16 11:08:00,1.63395,1.63395,1.6336,1.6336,286900000.0
2009-10-16 11:09:00,1.6336,1.63365,1.6331,1.63325,181200000.0
2009-10-16 11:10:00,1.63325,1.6333,1.633,1.633,140400000.0
2009-10-16 11:11:00,1.633,1.63305,1.63195,1.6328,413400000.0
2009-10-16 11:12:00,1.6328,1.63305,1.6328,1.63295,163100000.0
2009-10-16 11:13:00,1.633,1.6334,1.633,1.6333,124500000.0
2009-10-16 11:14:00,1.6333,1.63335,1.63305,1.6331,327900000.0
2009-10-16 11:15:00,1.6331,1.6338,1.63305,1.63375,149500000.0
2009-10-16 11:16:00,1.63375,1.6339,1.63345,1.6336,315700000.0
2009-10-16 11:17:00,1.6336,1.63385,1.6335,1.63385,111200000.0
2009-10-16 11:18:00,1.63385,1.63405,1.6338,1.634,135500000.0
2009-10-16 11:19:00,1.634,1.634,1.63325,1.63335,163900000.0
2009-10-16 11:20:00,1.63335,1.6336,1.63295,1.63355,312100000.0
2009-10-16 11:21:00,1.6335,1.634,1.6333,1.6339,217600000.0
2009-10-16 11:22:00,1.63385,1.6339,1.63355,1.63365,159100000.0
2009-10-16 11:23:00,1.63365,1.63405,1.63365,1.63405,186900000.0
2009-10-16 11:24:00,1.63405,1.63405,1.6336,1.6336,146200000.0
2009-10-16 11:25:00,1.6336,1.63385,1.6336,1.6338,174400000.0
2009-10-16 11:26:00,1.6338,1.6339,1.63365,1.63385,162900000.0
2009-10-16 11:27:00,1.63385,1.63415,1.63375,1.63405,161000000.0
2009-10-16 11:28:00,1.6341,1.6354,1.6341,1.6353,210500000.0
2009-10-16 11:29:00,1.63535,1.63545,1.63495,1.6353,258600000.0
2009-10-16 11:30:00,1.6353,1.6353,1.6345,1.63485,193300000.0
2009-10-16 11:31:00,1.63485,1.63555,1.63485,1.63505,118900000.0
2009-10-16 11:32:00,1.63505,1.6351,1.63465,1.6348,220300000.0
2009-10-16 11:33:00,1.63475,1.6352,1.63475,1.635,100900000.0
2009-10-16 11:34:00,1.635,1.6351,1.63495,1.63495,52000000.0
2009-10-16 11:35:00,1.635,1.63525,1.63485,1.6349,95400000.0
2009-10-16 11:36:00,1.6349,1.6349,1.63395,1.63395,273200000.0
2009-10-16 11:37:00,1.63395,1.63415,1.6331,1.63415,291400000.0
2009-10-16 11:38:00,1.63415,1.63415,1.6319,1.632,389100000.0
2009-10-16 11:39:00,1.632,1.6324,1.63115,1.63115,395100001.0
2009-10-16 11:40:00,1.6312,1.6323,1.6309,1.63125,382500000.0
2009-10-16 11:41:00,1.63125,1.63145,1.63045,1.63105,274600000.0
2009-10-16 11:42:00,1.63105,1.63165,1.6308,1.6316,232200000.0
2009-10-16 11:43:00,1.6316,1.6318,1.6315,1.63175,279100000.0
2009-10-16 11:44:00,1.63175,1.632,1.63165,1.63195,177100000.0
2009-10-16 11:45:00,1.63195,1.63215,1.6314,1.6314,169100000.0
2009-10-16 11:46:00,1.63145,1.6319,1.63145,1.6319,134800000.0
2009-10-16 11:47:00,1.632,1.6323,1.6317,1.6317,206100000.0
2009-10-16 11:48:00,1.6317,1.63195,1.6314,1.6315,282100000.0
2009-10-16 11:49:00,1.63145,1.6316,1.6302,1.6302,284100000.0
2009-10-16 11:50:00,1.63015,1.63055,1.6299,1.6302,336200000.0
2009-10-16 11:51:00,1.6302,1.63075,1.6302,1.6306,397400000.0
2009-10-16 11:52:00,1.6306,1.6306,1.6301,1.6301,186300000.0
2009-10-16 11:53:00,1.6301,1.6301,1.62955,1.62985,248600000.0
2009-10-16 11:54:00,1.62975,1.62975,1.6292,1.62935,212200000.0
2009-10-16 11:55:00,1.62935,1.62935,1.6287,1.62925,254600000.0
2009-10-16 11:56:00,1.62925,1.62935,1.6286,1.62885,254500000.0
2009-10-16 11:57:00,1.62885,1.62885,1.6283,1.62875,183800000.0
2009-10-16 11:58:00,1.6288,1.62995,1.6288,1.62985,257200000.0
2009-10-16 11:59:00,1.62995,1.63045,1.62985,1.63005,229300000.0
2009-10-16 12:00:00,1.63005,1.63035,1.6299,1.6301,265800000.0
2009-10-16 12:01:00,1.63015,1.6308,1.6301,1.6308,92300000.0
2009-10-16 12:02:00,1.63085,1.6315,1.6307,1.6313,237300000.0
2009-10-16 12:03:00,1.63125,1.6315,1.63105,1.63105,228400000.0
2009-10-16 12:04:00,1.63105,1.63115,1.63045,1.6306,180500000.0
2009-10-16 12:05:00,1.63065,1.6308,1.6302,1.63065,286500000.0
2009-10-16 12:06:00,1.63065,1.63105,1.63065,1.6308,92900000.0
2009-10-16 12:07:00,1.63075,1.6311,1.6307,1.63085,152000000.0
2009-10-16 12:08:00,1.63085,1.63085,1.6306,1.6306,105100000.0
2009-10-16 12:09:00,1.6307,1.63075,1.63015,1.63035,232300000.0
2009-10-16 12:10:00,1.63035,1.6307,1.63035,1.63065,128400000.0
2009-10-16 12:11:00,1.6307,1.63085,1.63065,1.63085,43000000.0
2009-10-16 12:12:00,1.631,1.63165,1.631,1.63165,275400000.0
2009-10-16 12:13:00,1.63165,1.632,1.6314,1.6318,332500000.0
2009-10-16 12:14:00,1.6318,1.6318,1.6311,1.63115,302900000.0
2009-10-16 12:15:00,1.6312,1.63125,1.63115,1.63115,131900000.0
2009-10-16 12:16:00,1.63115,1.63145,1.6308,1.6309,268200000.0
2009-10-16 12:17:00,1.6308,1.63135,1.6308,1.6312,100500000.0
2009-10-16 12:18:00,1.63125,1.63175,1.6312,1.6316,352299999.0
2009-10-16 12:19:00,1.6316,1.63165,1.6309,1.63155,288400000.0
2009-10-16 12:20:00,1.6316,1.6317,1.63125,1.6315,309000000.0
2009-10-16 12:21:00,1.6315,1.63155,1.6313,1.6315,131700000.0
2009-10-16 12:22:00,1.63145,1.6315,1.63115,1.6312,191400000.0
2009-10-16 12:23:00,1.6312,1.6313,1.63105,1.63115,200600000.0
2009-10-16 12:24:00,1.63115,1.63185,1.63115,1.6316,328800000.0
2009-10-16 12:25:00,1.6316,1.63185,1.63145,1.63145,184500000.0
2009-10-16 12:26:00,1.63145,1.63145,1.6313,1.63145,94600000.0
2009-10-16 12:27:00,1.6315,1.6318,1.63125,1.6318,113600000.0
2009-10-16 12:28:00,1.6318,1.6318,1.63125,1.6314,290300000.0
2009-10-16 12:29:00,1.63145,1.63145,1.63115,1.63115,182200000.0
2009-10-16 12:30:00,1.6311,1.6313,1.63065,1.63105,396700000.0
2009-10-16 12:31:00,1.631,1.6312,1.6307,1.631,261300000.0
2009-10-16 12:32:00,1.631,1.6316,1.631,1.63105,297600000.0
2009-10-16 12:33:00,1.63105,1.6316,1.631,1.6316,95000000.0
2009-10-16 12:34:00,1.6316,1.632,1.63155,1.63175,152600000.0
2009-10-16 12:35:00,1.63175,1.63175,1.6312,1.63135,183200000.0
2009-10-16 12:36:00,1.63135,1.63175,1.6313,1.63175,187900000.0
2009-10-16 12:37:00,1.6319,1.63195,1.63135,1.63135,203400000.0
2009-10-16 12:38:00,1.63135,1.63135,1.63085,1.6311,150800000.0
2009-10-16 12:39:00,1.63105,1.63105,1.63025,1.6307,138600000.0
2009-10-16 12:40:00,1.6307,1.6308,1.6306,1.6307,69100000.0
2009-10-16 12:41:00,1.63075,1.63085,1.63065,1.6307,109400000.0
2009-10-16 12:42:00,1.6307,1.6307,1.6302,1.6302,175500000.0
2009-10-16 12:43:00,1.6302,1.6303,1.63015,1.63015,84800000.0
2009-10-16 12:44:00,1.63015,1.63015,1.62985,1.62985,180500000.0
2009-10-16 12:45:00,1.62975,1.6299,1.6297,1.62975,368500000.0
2009-10-16 12:46:00,1.62975,1.62995,1.62935,1.6294,591700000.0
2009-10-16 12:47:00,1.62945,1.6295,1.6293,1.6294,353100000.0
2009-10-16 12:48:00,1.6294,1.6296,1.62935,1.6295,262700000.0
2009-10-16 12:49:00,1.6295,1.6297,1.6295,1.6297,110500000.0
2009-10-16 12:50:00,1.6297,1.6298,1.6296,1.6297,61900000.0
2009-10-16 12:51:00,1.62965,1.6297,1.6296,1.6296,57200000.0
2009-10-16 12:52:00,1.6296,1.6297,1.6294,1.6294,102000000.0
2009-10-16 12:53:00,1.6294,1.62955,1.6294,1.62945,188600000.0
2009-10-16 12:54:00,1.62945,1.62945,1.629,1.62925,346600000.0
2009-10-16 12:55:00,1.6293,1.6294,1.6289,1.6289,346500000.0
2009-10-16 12:56:00,1.6289,1.62915,1.6288,1.62915,403700000.0
2009-10-16 12:57:00,1.6291,1.6293,1.629,1.62905,142800000.0
2009-10-16 12:58:00,1.6291,1.6292,1.6282,1.62835,139000000.0
2009-10-16 12:59:00,1.62835,1.62855,1.6281,1.62825,187600000.0
2009-10-16 13:00:00,1.62845,1.62895,1.6276,1.62785,306600000.0
2009-10-16 13:01:00,1.6278,1.62875,1.62765,1.62875,188100000.0
2009-10-16 13:02:00,1.62875,1.62875,1.62805,1.6285,141900000.0
2009-10-16 13:03:00,1.6285,1.62925,1.6285,1.6292,261800000.0
2009-10-16 13:04:00,1.6292,1.6296,1.62865,1.62935,255600000.0
2009-10-16 13:05:00,1.62945,1.62965,1.62915,1.6295,309900000.0
2009-10-16 13:06:00,1.6295,1.6308,1.6295,1.6304,476000000.0
2009-10-16 13:07:00,1.6304,1.63045,1.62995,1.6304,469500000.0
2009-10-16 13:08:00,1.6304,1.6318,1.6303,1.63175,571900000.0
2009-10-16 13:09:00,1.63175,1.6318,1.631,1.6318,425500000.0
2009-10-16 13:10:00,1.6318,1.6319,1.6316,1.6318,318700000.0
2009-10-16 13:11:00,1.6318,1.63315,1.63165,1.63315,304400000.0
2009-10-16 13:12:00,1.63325,1.63385,1.63225,1.6323,452600000.0
2009-10-16 13:13:00,1.63215,1.63215,1.63145,1.6315,587700000.0
2009-10-16 13:14:00,1.6315,1.63155,1.631,1.631,522300000.0
2009-10-16 13:15:00,1.631,1.63205,1.6305,1.6318,620200000.0
2009-10-16 13:16:00,1.6318,1.6318,1.6306,1.6311,295200000.0
2009-10-16 13:17:00,1.6311,1.6313,1.631,1.63125,233100000.0
2009-10-16 13:18:00,1.63125,1.63125,1.6309,1.631,185900000.0
2009-10-16 13:19:00,1.631,1.631,1.63075,1.63075,150200000.0
2009-10-16 13:20:00,1.63075,1.6318,1.6306,1.6312,141400000.0
2009-10-16 13:21:00,1.6312,1.6313,1.63085,1.63085,83980000.0
2009-10-16 13:22:00,1.6308,1.6315,1.6306,1.63145,543900000.0
2009-10-16 13:23:00,1.63145,1.6315,1.6312,1.63135,435300000.0
2009-10-16 13:24:00,1.6314,1.6317,1.6311,1.63155,481400000.0
2009-10-16 13:25:00,1.6316,1.6316,1.6313,1.63135,365400000.0
2009-10-16 13:26:00,1.63135,1.6314,1.6311,1.63125,228600000.0
2009-10-16 13:27:00,1.63125,1.63125,1.63045,1.63055,262000000.0
2009-10-16 13:28:00,1.63055,1.63145,1.6302,1.6314,588600000.0
2009-10-16 13:29:00,1.6314,1.6317,1.6304,1.6304,459800000.0
2009-10-16 13:30:00,1.6304,1.6313,1.63035,1.6313,356600000.0
2009-10-16 13:31:00,1.6313,1.63135,1.631,1.6313,295800000.0
2009-10-16 13:32:00,1.63135,1.63135,1.63085,1.63085,176500000.0
2009-10-16 13:33:00,1.63085,1.6313,1.63075,1.63125,178400000.0
2009-10-16 13:34:00,1.63125,1.6315,1.63125,1.6314,107100000.0
2009-10-16 13:35:00,1.6314,1.6315,1.63115,1.6315,142300000.0
2009-10-16 13:36:00,1.6315,1.6315,1.6312,1.6312,157800000.0
2009-10-16 13:37:00,1.6312,1.6312,1.6308,1.63105,174400000.0
2009-10-16 13:38:00,1.63105,1.6311,1.63075,1.6308,158300000.0
2009-10-16 13:39:00,1.6308,1.63085,1.6303,1.63035,97000000.0
2009-10-16 13:40:00,1.63035,1.63045,1.62965,1.63045,346500000.0
2009-10-16 13:41:00,1.63045,1.63055,1.6301,1.63015,294000000.0
2009-10-16 13:42:00,1.6301,1.6302,1.62965,1.6297,272800000.0
2009-10-16 13:43:00,1.6297,1.6298,1.6294,1.6294,234800000.0
2009-10-16 13:44:00,1.6294,1.6297,1.6292,1.62965,236000000.0
2009-10-16 13:45:00,1.6296,1.6298,1.62915,1.62915,192900000.0
2009-10-16 13:46:00,1.62915,1.62985,1.62915,1.62985,295400000.0
2009-10-16 13:47:00,1.6299,1.63005,1.6296,1.6296,181800000.0
2009-10-16 13:48:00,1.6296,1.62975,1.6296,1.6296,262000000.0
2009-10-16 13:49:00,1.6296,1.62985,1.62935,1.62985,227300000.0
2009-10-16 13:50:00,1.6298,1.6302,1.62975,1.63005,501800000.0
2009-10-16 13:51:00,1.63005,1.6302,1.62955,1.62955,230000000.0
2009-10-16 13:52:00,1.62955,1.6307,1.62955,1.6307,372200000.0
2009-10-16 13:53:00,1.6307,1.6307,1.6305,1.6305,141600000.0
2009-10-16 13:54:00,1.63045,1.63045,1.6297,1.62985,285300000.0
2009-10-16 13:55:00,1.6298,1.63035,1.6297,1.6303,103500000.0
2009-10-16 13:56:00,1.63025,1.63065,1.63025,1.6306,94000000.0
2009-10-16 13:57:00,1.6306,1.6306,1.63025,1.6305,245000000.0
2009-10-16 13:58:00,1.63055,1.63145,1.6305,1.63125,220300000.0
2009-10-16 13:59:00,1.63125,1.63135,1.6311,1.6311,215000000.0
2009-10-16 14:00:00,1.6311,1.6313,1.63105,1.6311,468800000.0
2009-10-16 14:01:00,1.6311,1.63125,1.631,1.63105,270600000.0
2009-10-16 14:02:00,1.63115,1.6312,1.63085,1.6309,424400000.0
2009-10-16 14:03:00,1.6309,1.63145,1.6309,1.63105,286800000.0
2009-10-16 14:04:00,1.63105,1.6312,1.63095,1.63115,225100000.0
2009-10-16 14:05:00,1.63115,1.63115,1.63065,1.6307,334700000.0
2009-10-16 14:06:00,1.63075,1.631,1.63075,1.631,140600000.0
2009-10-16 14:07:00,1.6311,1.6312,1.63105,1.63105,158100000.0
2009-10-16 14:08:00,1.63105,1.63105,1.63085,1.63085,189600000.0
2009-10-16 14:09:00,1.63085,1.63085,1.63045,1.6308,494200000.0
2009-10-16 14:10:00,1.6309,1.6309,1.6305,1.6305,508400000.0
2009-10-16 14:11:00,1.6305,1.6306,1.6303,1.63055,375000000.0
2009-10-16 14:12:00,1.63055,1.63105,1.63055,1.631,249800000.0
2009-10-16 14:13:00,1.63095,1.63115,1.6305,1.63065,468700000.0
2009-10-16 14:14:00,1.6306,1.63095,1.63015,1.63095,539000000.0
2009-10-16 14:15:00,1.63095,1.63115,1.6308,1.6308,527600000.0
2009-10-16 14:16:00,1.6308,1.63085,1.62975,1.6302,620800000.0
2009-10-16 14:17:00,1.63025,1.63085,1.63025,1.63065,467900000.0
2009-10-16 14:18:00,1.63065,1.63075,1.63025,1.63035,357300000.0
2009-10-16 14:19:00,1.6304,1.6307,1.6302,1.6305,287900000.0
2009-10-16 14:20:00,1.6305,1.63065,1.6297,1.62995,338200000.0
2009-10-16 14:21:00,1.6299,1.6299,1.6285,1.62905,469700000.0
2009-10-16 14:22:00,1.62895,1.62935,1.6287,1.62875,319100000.0
2009-10-16 14:23:00,1.6287,1.62955,1.6287,1.6295,218900000.0
2009-10-16 14:24:00,1.62955,1.63045,1.6295,1.63,395000000.0
2009-10-16 14:25:00,1.63,1.6303,1.6295,1.6303,359800000.0
2009-10-16 14:26:00,1.63015,1.6311,1.63015,1.63105,401700000.0
2009-10-16 14:27:00,1.63105,1.63105,1.6306,1.63075,353600000.0
2009-10-16 14:28:00,1.6307,1.6307,1.6303,1.63035,178200000.0
2009-10-16 14:29:00,1.6304,1.63065,1.63025,1.63025,142600000.0
2009-10-16 14:30:00,1.63035,1.6306,1.6301,1.63055,211600000.0
2009-10-16 14:31:00,1.63055,1.63065,1.63045,1.6306,186500000.0
2009-10-16 14:32:00,1.6306,1.63085,1.6306,1.63075,200500000.0
2009-10-16 14:33:00,1.63075,1.6309,1.63075,1.63085,128300000.0
2009-10-16 14:34:00,1.63085,1.63085,1.63045,1.63065,199400000.0
2009-10-16 14:35:00,1.63065,1.63105,1.63055,1.63055,349500000.0
2009-10-16 14:36:00,1.63055,1.6309,1.6305,1.63075,278400000.0
2009-10-16 14:37:00,1.63075,1.63135,1.63065,1.63135,356500000.0
2009-10-16 14:38:00,1.63135,1.63155,1.63095,1.6312,128400000.0
2009-10-16 14:39:00,1.6312,1.63125,1.63075,1.63075,220500000.0
2009-10-16 14:40:00,1.63075,1.63085,1.63015,1.63025,401200000.0
2009-10-16 14:41:00,1.63025,1.63045,1.6296,1.6299,337600000.0
2009-10-16 14:42:00,1.6299,1.63085,1.6297,1.6306,485000000.0
2009-10-16 14:43:00,1.6306,1.6306,1.63025,1.6304,393400000.0
2009-10-16 14:44:00,1.6304,1.63085,1.62995,1.63035,627500000.0
2009-10-16 14:45:00,1.63035,1.63045,1.63025,1.63035,330200000.0
2009-10-16 14:46:00,1.63035,1.631,1.63025,1.63095,406300000.0
2009-10-16 14:47:00,1.63095,1.6313,1.6308,1.6309,438500000.0
2009-10-16 14:48:00,1.63095,1.63105,1.63075,1.6309,311300000.0
2009-10-16 14:49:00,1.6309,1.6309,1.63065,1.63085,348100000.0
2009-10-16 14:50:00,1.63095,1.6313,1.63085,1.63105,363100000.0
2009-10-16 14:51:00,1.63105,1.6314,1.63105,1.6314,424200000.0
2009-10-16 14:52:00,1.6314,1.63215,1.63135,1.63205,467500000.0
2009-10-16 14:53:00,1.6322,1.6322,1.63105,1.63125,373200000.0
2009-10-16 14:54:00,1.63125,1.6315,1.631,1.6311,414700000.0
2009-10-16 14:55:00,1.6311,1.63155,1.6311,1.63145,335500000.0
2009-10-16 14:56:00,1.63145,1.6315,1.63115,1.63135,518300000.0
2009-10-16 14:57:00,1.63135,1.6315,1.63125,1.6314,375800000.0
2009-10-16 14:58:00,1.6314,1.63165,1.6312,1.63135,242800000.0
2009-10-16 14:59:00,1.63135,1.63165,1.63115,1.63165,210000000.0
2009-10-16 15:00:00,1.6316,1.63195,1.6314,1.6318,238000000.0
2009-10-16 15:01:00,1.6318,1.6318,1.63135,1.63165,446600000.0
2009-10-16 15:02:00,1.63165,1.63175,1.63135,1.63145,339300000.0
2009-10-16 15:03:00,1.6315,1.63235,1.6315,1.63205,247700000.0
2009-10-16 15:04:00,1.63205,1.63255,1.63205,1.63255,223300000.0
2009-10-16 15:05:00,1.63255,1.63255,1.6321,1.63235,214900000.0
2009-10-16 15:06:00,1.63235,1.63285,1.63215,1.63215,186100000.0
2009-10-16 15:07:00,1.63215,1.63215,1.63175,1.6318,276900000.0
2009-10-16 15:08:00,1.6316,1.63195,1.63155,1.6317,272600001.0
2009-10-16 15:09:00,1.63175,1.63215,1.63175,1.63215,134600000.0
2009-10-16 15:10:00,1.63215,1.63215,1.6317,1.63175,119800000.0
2009-10-16 15:11:00,1.63175,1.6323,1.6317,1.632,297500000.0
2009-10-16 15:12:00,1.632,1.63215,1.63155,1.63175,285100000.0
2009-10-16 15:13:00,1.63175,1.6321,1.63165,1.63175,153500000.0
2009-10-16 15:14:00,1.63175,1.63185,1.63165,1.63165,167100000.0
2009-10-16 15:15:00,1.6317,1.63295,1.6317,1.63295,248600000.0
2009-10-16 15:16:00,1.63295,1.6332,1.63285,1.63295,304900000.0
2009-10-16 15:17:00,1.63295,1.63315,1.6326,1.63285,247300000.0
2009-10-16 15:18:00,1.63285,1.63395,1.6328,1.63395,419400000.0
2009-10-16 15:19:00,1.63395,1.63395,1.6335,1.6337,250400000.0
2009-10-16 15:20:00,1.6337,1.63425,1.6336,1.6341,225400000.0
2009-10-16 15:21:00,1.6341,1.63475,1.634,1.6343,279000000.0
2009-10-16 15:22:00,1.63435,1.63435,1.634,1.63415,235700000.0
2009-10-16 15:23:00,1.6341,1.63435,1.63395,1.63435,150800000.0
2009-10-16 15:24:00,1.63435,1.63455,1.6343,1.6344,177800000.0
2009-10-16 15:25:00,1.63435,1.63435,1.63405,1.63415,300600000.0
2009-10-16 15:26:00,1.63415,1.63415,1.63355,1.6337,335300000.0
2009-10-16 15:27:00,1.63365,1.6337,1.633,1.63305,413800000.0
2009-10-16 15:28:00,1.63305,1.63325,1.6327,1.6328,284500000.0
2009-10-16 15:29:00,1.6328,1.6334,1.6328,1.633,264900000.0
2009-10-16 15:30:00,1.633,1.6331,1.6327,1.6327,253600000.0
2009-10-16 15:31:00,1.63265,1.6328,1.63255,1.6327,507800000.0
2009-10-16 15:32:00,1.6327,1.63275,1.63235,1.6326,533200000.0
2009-10-16 15:33:00,1.6326,1.63275,1.6326,1.63265,127300000.0
2009-10-16 15:34:00,1.63265,1.63345,1.63265,1.633,295500000.0
2009-10-16 15:35:00,1.633,1.6331,1.6328,1.63295,361800000.0
2009-10-16 15:36:00,1.63295,1.63345,1.63245,1.63345,359600000.0
2009-10-16 15:37:00,1.6334,1.63415,1.6332,1.63415,399600000.0
2009-10-16 15:38:00,1.63415,1.63475,1.63375,1.6338,299400000.0
2009-10-16 15:39:00,1.63375,1.63385,1.63345,1.6337,192400000.0
2009-10-16 15:40:00,1.63375,1.63395,1.6336,1.6337,282800000.0
2009-10-16 15:41:00,1.63375,1.63395,1.6337,1.6339,303500000.0
2009-10-16 15:42:00,1.6339,1.6342,1.6338,1.63405,198600000.0
2009-10-16 15:43:00,1.63405,1.63435,1.63385,1.63425,366900000.0
2009-10-16 15:44:00,1.63425,1.63475,1.63425,1.63465,295600000.0
2009-10-16 15:45:00,1.63465,1.63465,1.6344,1.6344,313800000.0
2009-10-16 15:46:00,1.63435,1.63435,1.63395,1.63405,256300000.0
2009-10-16 15:47:00,1.63405,1.63405,1.6336,1.63385,230300000.0
2009-10-16 15:48:00,1.63375,1.63415,1.63365,1.63405,373100000.0
2009-10-16 15:49:00,1.63405,1.635,1.63395,1.63485,407600000.0
2009-10-16 15:50:00,1.63485,1.635,1.63475,1.6348,457100000.0
2009-10-16 15:51:00,1.63485,1.63585,1.63475,1.63565,353100000.0
2009-10-16 15:52:00,1.63565,1.63635,1.6356,1.6361,299000000.0
2009-10-16 15:53:00,1.63605,1.6369,1.63595,1.63615,356600000.0
2009-10-16 15:54:00,1.6362,1.63625,1.63525,1.63535,268900000.0
2009-10-16 15:55:00,1.63535,1.6356,1.63475,1.6348,432200000.0
2009-10-16 15:56:00,1.6348,1.63505,1.63455,1.63465,335600000.0
2009-10-16 15:57:00,1.63465,1.63515,1.6342,1.63505,327700000.0
2009-10-16 15:58:00,1.63505,1.6356,1.635,1.63525,405300000.0
2009-10-16 15:59:00,1.63525,1.63535,1.6346,1.6348,673300000.0
2009-10-16 16:00:00,1.6348,1.6349,1.63355,1.6336,619500000.0
2009-10-16 16:01:00,1.6336,1.634,1.63335,1.634,620900000.0
2009-10-16 16:02:00,1.634,1.634,1.63355,1.63385,528100000.0
2009-10-16 16:03:00,1.63385,1.63435,1.6334,1.6334,286400000.0
2009-10-16 16:04:00,1.63345,1.6336,1.6332,1.6333,411500000.0
2009-10-16 16:05:00,1.6333,1.6341,1.6332,1.634,373900000.0
2009-10-16 16:06:00,1.634,1.63415,1.63355,1.6338,299100000.0
2009-10-16 16:07:00,1.6338,1.63415,1.6336,1.6341,355300000.0
2009-10-16 16:08:00,1.6341,1.6341,1.6337,1.63375,368600000.0
2009-10-16 16:09:00,1.63375,1.6338,1.63355,1.6338,425400000.0
2009-10-16 16:10:00,1.63385,1.63385,1.6334,1.63365,461500000.0
2009-10-16 16:11:00,1.63375,1.6338,1.63355,1.63355,357000000.0
2009-10-16 16:12:00,1.6335,1.6337,1.63335,1.63355,285000000.0
2009-10-16 16:13:00,1.63355,1.634,1.63355,1.63395,307800000.0
2009-10-16 16:14:00,1.6341,1.63475,1.6341,1.6347,173300000.0
2009-10-16 16:15:00,1.6347,1.635,1.6347,1.63485,298000000.0
2009-10-16 16:16:00,1.63485,1.63555,1.6348,1.6354,412700000.0
2009-10-16 16:17:00,1.6354,1.6363,1.63535,1.63605,295200000.0
2009-10-16 16:18:00,1.63605,1.63635,1.6356,1.6361,509300000.0
2009-10-16 16:19:00,1.63605,1.6363,1.63565,1.63565,482100000.0
2009-10-16 16:20:00,1.63565,1.63625,1.6355,1.6362,372000000.0
2009-10-16 16:21:00,1.6362,1.6364,1.63585,1.6364,181700000.0
2009-10-16 16:22:00,1.6364,1.6369,1.63595,1.636,373100000.0
2009-10-16 16:23:00,1.63595,1.63605,1.63555,1.63585,276000000.0
2009-10-16 16:24:00,1.63585,1.63585,1.6355,1.6355,168600000.0
2009-10-16 16:25:00,1.6355,1.63605,1.6355,1.63575,429200000.0
2009-10-16 16:26:00,1.6357,1.63585,1.63555,1.63575,242700000.0
2009-10-16 16:27:00,1.63575,1.6358,1.6355,1.6356,455400000.0
2009-10-16 16:28:00,1.63555,1.63575,1.63535,1.6356,212100000.0
2009-10-16 16:29:00,1.6356,1.6356,1.6349,1.6349,314000000.0
2009-10-16 16:30:00,1.6349,1.635,1.6345,1.6346,279400000.0
2009-10-16 16:31:00,1.6346,1.6347,1.63435,1.6347,263100000.0
2009-10-16 16:32:00,1.63465,1.63475,1.6344,1.6345,129200000.0
2009-10-16 16:33:00,1.6345,1.63475,1.63445,1.6345,280400000.0
2009-10-16 16:34:00,1.6345,1.63455,1.63425,1.63455,141900000.0
2009-10-16 16:35:00,1.63455,1.63455,1.6344,1.6345,143100000.0
2009-10-16 16:36:00,1.6345,1.63485,1.6343,1.6343,302600000.0
2009-10-16 16:37:00,1.6343,1.6343,1.63385,1.63385,248960000.0
2009-10-16 16:38:00,1.6338,1.63385,1.63355,1.63365,358300000.0
2009-10-16 16:39:00,1.63365,1.63365,1.63345,1.6335,158900000.0
2009-10-16 16:40:00,1.6335,1.63365,1.63345,1.6336,151100000.0
2009-10-16 16:41:00,1.63365,1.63365,1.6334,1.6335,264500000.0
2009-10-16 16:42:00,1.6335,1.6346,1.6335,1.6346,337400000.0
2009-10-16 16:43:00,1.6346,1.6347,1.6345,1.6346,191000000.0
2009-10-16 16:44:00,1.6346,1.63475,1.63435,1.63435,257400000.0
2009-10-16 16:45:00,1.63435,1.63435,1.63395,1.6342,219600000.0
2009-10-16 16:46:00,1.6342,1.6343,1.6341,1.63415,115400000.0
2009-10-16 16:47:00,1.63415,1.63425,1.634,1.6341,117700000.0
2009-10-16 16:48:00,1.63415,1.6343,1.63395,1.63395,192400000.0
2009-10-16 16:49:00,1.63395,1.6346,1.63385,1.63455,290600000.0
2009-10-16 16:50:00,1.63455,1.6353,1.63455,1.63455,430300000.0
2009-10-16 16:51:00,1.6347,1.6355,1.6347,1.6354,563800000.0
2009-10-16 16:52:00,1.6353,1.6353,1.63465,1.63495,446100000.0
2009-10-16 16:53:00,1.63495,1.6351,1.63475,1.635,131000000.0
2009-10-16 16:54:00,1.635,1.635,1.63385,1.6341,246900000.0
2009-10-16 16:55:00,1.6342,1.6342,1.63345,1.63345,335100000.0
2009-10-16 16:56:00,1.63345,1.63365,1.6332,1.63345,322600000.0
2009-10-16 16:57:00,1.63345,1.63435,1.63345,1.6342,274699999.0
2009-10-16 16:58:00,1.6342,1.6343,1.63395,1.6341,325300003.0
2009-10-16 16:59:00,1.63415,1.63485,1.63355,1.6346,321800000.0
2009-10-16 17:00:00,1.6346,1.6348,1.6342,1.63465,274400000.0
2009-10-16 17:01:00,1.63465,1.63555,1.63465,1.63535,216200000.0
2009-10-16 17:02:00,1.6354,1.63585,1.6352,1.6356,194800000.0
2009-10-16 17:03:00,1.6356,1.6358,1.6347,1.63565,273200000.0
2009-10-16 17:04:00,1.63565,1.6357,1.63515,1.63535,229200000.0
2009-10-16 17:05:00,1.6354,1.63545,1.63485,1.6354,303700000.0
2009-10-16 17:06:00,1.63535,1.63545,1.6347,1.63535,277300000.0
2009-10-16 17:07:00,1.63555,1.6365,1.63555,1.636,201300000.0
2009-10-16 17:08:00,1.636,1.63675,1.63565,1.63665,285900000.0
2009-10-16 17:09:00,1.6367,1.63675,1.6362,1.6365,268700000.0
2009-10-16 17:10:00,1.6365,1.6368,1.6359,1.63635,360400000.0
2009-10-16 17:11:00,1.63635,1.63735,1.6363,1.6372,310300000.0
2009-10-16 17:12:00,1.6373,1.6373,1.63665,1.63695,238800000.0
2009-10-16 17:13:00,1.637,1.63715,1.6364,1.63675,153000000.0
2009-10-16 17:14:00,1.63675,1.6371,1.63635,1.63645,83700000.0
2009-10-16 17:15:00,1.63655,1.63665,1.63595,1.63665,159500000.0
2009-10-16 17:16:00,1.6366,1.6366,1.6362,1.6366,200500000.0
2009-10-16 17:17:00,1.63665,1.6368,1.63655,1.63675,230400000.0
2009-10-16 17:18:00,1.6368,1.63685,1.63605,1.6361,284800000.0
2009-10-16 17:19:00,1.63615,1.63625,1.63565,1.6357,470800001.0
2009-10-16 17:20:00,1.63575,1.63605,1.6352,1.6353,370500000.0
2009-10-16 17:21:00,1.6353,1.6355,1.63515,1.63515,182800000.0
2009-10-16 17:22:00,1.63515,1.6357,1.63515,1.6355,161400000.0
2009-10-16 17:23:00,1.6355,1.63565,1.6353,1.6355,110000000.0
2009-10-16 17:24:00,1.6355,1.63575,1.6355,1.6355,106500000.0
2009-10-16 17:25:00,1.6355,1.6355,1.63515,1.63515,240600000.0
2009-10-16 17:26:00,1.63515,1.63515,1.6347,1.63505,156700000.0
2009-10-16 17:27:00,1.63505,1.63545,1.63505,1.6354,416400000.0
2009-10-16 17:28:00,1.6354,1.63545,1.6351,1.6351,133300000.0
2009-10-16 17:29:00,1.6351,1.63545,1.6351,1.6352,220800000.0
2009-10-16 17:30:00,1.63525,1.63545,1.6352,1.6354,252500000.0
2009-10-16 17:31:00,1.6354,1.6354,1.635,1.63515,364500000.0
2009-10-16 17:32:00,1.63515,1.63515,1.63485,1.635,149200000.0
2009-10-16 17:33:00,1.635,1.635,1.6347,1.6347,234300000.0
2009-10-16 17:34:00,1.6347,1.63485,1.63465,1.6347,201400000.0
2009-10-16 17:35:00,1.6347,1.6352,1.63445,1.63515,126900000.0
2009-10-16 17:36:00,1.6351,1.6351,1.63465,1.635,75000000.0
2009-10-16 17:37:00,1.635,1.6351,1.63485,1.63495,239400000.0
2009-10-16 17:38:00,1.63495,1.6352,1.63485,1.6349,60800000.0
2009-10-16 17:39:00,1.6349,1.6351,1.6348,1.6349,164800000.0
2009-10-16 17:40:00,1.6349,1.635,1.63455,1.63475,151000000.0
2009-10-16 17:41:00,1.63475,1.63495,1.63475,1.6349,109800000.0
2009-10-16 17:42:00,1.6349,1.63505,1.63485,1.635,76200000.0
2009-10-16 17:43:00,1.635,1.6352,1.635,1.6351,131800000.0
2009-10-16 17:44:00,1.6351,1.6352,1.63475,1.6348,131300000.0
2009-10-16 17:45:00,1.6348,1.6348,1.63435,1.63435,189900000.0
2009-10-16 17:46:00,1.6343,1.6345,1.63425,1.6344,255000000.0
2009-10-16 17:47:00,1.63445,1.63465,1.6344,1.63465,114500000.0
2009-10-16 17:48:00,1.6347,1.6353,1.6347,1.63525,163900000.0
2009-10-16 17:49:00,1.63525,1.63525,1.63455,1.63465,138900000.0
2009-10-16 17:50:00,1.63465,1.63475,1.6346,1.63465,51100000.0
2009-10-16 17:51:00,1.63465,1.63485,1.63465,1.6347,233499999.0
2009-10-16 17:52:00,1.6347,1.63525,1.6347,1.6352,99400000.0
2009-10-16 17:53:00,1.6352,1.6352,1.635,1.635,62800000.0
2009-10-16 17:54:00,1.635,1.63525,1.635,1.6352,94400000.0
2009-10-16 17:55:00,1.6352,1.63535,1.6352,1.63525,111200000.0
2009-10-16 17:56:00,1.63525,1.63565,1.63525,1.63555,183000000.0
2009-10-16 17:57:00,1.63555,1.63585,1.63545,1.63585,90100000.0
2009-10-16 17:58:00,1.63595,1.63605,1.6357,1.6357,175700000.0
2009-10-16 17:59:00,1.6357,1.6357,1.63475,1.63485,252800000.0
2009-10-16 18:00:00,1.6348,1.63485,1.6344,1.6344,289000000.0
2009-10-16 18:01:00,1.63445,1.635,1.6344,1.63465,248100000.0
2009-10-16 18:02:00,1.6348,1.6348,1.63445,1.63455,181800000.0
2009-10-16 18:03:00,1.6346,1.6346,1.6344,1.6345,184300000.0
2009-10-16 18:04:00,1.6345,1.6345,1.6341,1.63425,263500000.0
2009-10-16 18:05:00,1.63425,1.6346,1.6341,1.63445,324900000.0
2009-10-16 18:06:00,1.6344,1.63475,1.63435,1.63475,224100000.0
2009-10-16 18:07:00,1.63475,1.635,1.6346,1.63495,537100001.0
2009-10-16 18:08:00,1.63495,1.63495,1.63475,1.63485,432299997.0
2009-10-16 18:09:00,1.63485,1.63485,1.6345,1.63455,206100000.0
2009-10-16 18:10:00,1.63455,1.6346,1.63405,1.63405,236400000.0
2009-10-16 18:11:00,1.63405,1.63425,1.63385,1.63395,280700000.0
2009-10-16 18:12:00,1.63395,1.63425,1.63385,1.63395,212300000.0
2009-10-16 18:13:00,1.63395,1.63405,1.63385,1.634,170500000.0
2009-10-16 18:14:00,1.63405,1.63415,1.6338,1.63385,197400000.0
2009-10-16 18:15:00,1.6338,1.6341,1.6335,1.63355,165000000.0
2009-10-16 18:16:00,1.63355,1.63355,1.6333,1.6333,197700000.0
2009-10-16 18:17:00,1.6333,1.63335,1.63265,1.63265,185200000.0
2009-10-16 18:18:00,1.63265,1.63305,1.63265,1.63295,209700000.0
2009-10-16 18:19:00,1.63295,1.63335,1.6329,1.63325,443000000.0
2009-10-16 18:20:00,1.63325,1.6335,1.6332,1.6335,92600000.0
2009-10-16 18:21:00,1.6335,1.6337,1.63345,1.63365,137600000.0
2009-10-16 18:22:00,1.63365,1.6343,1.63365,1.6343,209300001.0
2009-10-16 18:23:00,1.6343,1.63445,1.63405,1.6343,676500001.0
2009-10-16 18:24:00,1.6343,1.63455,1.63395,1.63405,399000000.0
2009-10-16 18:25:00,1.634,1.634,1.63375,1.63385,281600000.0
2009-10-16 18:26:00,1.6339,1.63395,1.63365,1.6339,298800000.0
2009-10-16 18:27:00,1.6339,1.63395,1.63385,1.63385,66300000.0
2009-10-16 18:28:00,1.63385,1.63385,1.6337,1.63385,83600000.0
2009-10-16 18:29:00,1.6339,1.63405,1.6338,1.6339,131400000.0
2009-10-16 18:30:00,1.6339,1.63395,1.63385,1.63395,59100000.0
2009-10-16 18:31:00,1.63395,1.634,1.63385,1.6339,49600000.0
2009-10-16 18:32:00,1.6339,1.634,1.6339,1.634,50000000.0
2009-10-16 18:33:00,1.63405,1.63405,1.6337,1.63385,158600000.0
2009-10-16 18:34:00,1.63385,1.6342,1.6338,1.634,253400000.0
2009-10-16 18:35:00,1.634,1.63435,1.634,1.6341,445000002.0
2009-10-16 18:36:00,1.6341,1.63415,1.63365,1.6337,241299999.0
2009-10-16 18:37:00,1.6337,1.6339,1.6337,1.6339,77200000.0
2009-10-16 18:38:00,1.6339,1.6339,1.6337,1.63375,112000000.0
2009-10-16 18:39:00,1.63375,1.63375,1.63365,1.63365,77700000.0
2009-10-16 18:40:00,1.63365,1.63365,1.63345,1.6336,120600000.0
2009-10-16 18:41:00,1.6336,1.6337,1.6335,1.6337,172300000.0
2009-10-16 18:42:00,1.6337,1.63385,1.63365,1.63385,151100000.0
2009-10-16 18:43:00,1.6338,1.6339,1.6338,1.6339,126700000.0
2009-10-16 18:44:00,1.6339,1.63395,1.6339,1.6339,62700000.0
2009-10-16 18:45:00,1.63395,1.63405,1.6338,1.63385,264300000.0
2009-10-16 18:46:00,1.63385,1.634,1.6338,1.6338,161400000.0
2009-10-16 18:47:00,1.6338,1.6338,1.63355,1.6337,224600000.0
2009-10-16 18:48:00,1.6337,1.6339,1.6336,1.6339,225100000.0
2009-10-16 18:49:00,1.6339,1.63395,1.63365,1.63375,147900000.0
2009-10-16 18:50:00,1.63375,1.63395,1.6336,1.6336,121000000.0
2009-10-16 18:51:00,1.6336,1.6339,1.6336,1.63385,150100000.0
2009-10-16 18:52:00,1.63385,1.63405,1.63385,1.63405,156400000.0
2009-10-16 18:53:00,1.63405,1.63425,1.63395,1.63425,367400000.0
2009-10-16 18:54:00,1.63425,1.63455,1.6342,1.63435,464999992.0
2009-10-16 18:55:00,1.63435,1.6345,1.63435,1.63435,428999996.0
2009-10-16 18:56:00,1.63435,1.63445,1.63415,1.6343,478799999.0
2009-10-16 18:57:00,1.63435,1.63455,1.63435,1.63445,712700000.0
2009-10-16 18:58:00,1.6345,1.63485,1.6344,1.63485,492999998.0
2009-10-16 18:59:00,1.6348,1.63485,1.63455,1.63475,316999999.0
2009-10-16 19:00:00,1.63475,1.63475,1.63395,1.63395,253100000.0
2009-10-16 19:01:00,1.63395,1.63415,1.63355,1.63355,213300000.0
2009-10-16 19:02:00,1.63355,1.63395,1.63355,1.63385,194400000.0
2009-10-16 19:03:00,1.6338,1.6339,1.63375,1.6339,75200000.0
2009-10-16 19:04:00,1.6339,1.63415,1.6339,1.634,114100000.0
2009-10-16 19:05:00,1.634,1.63405,1.6338,1.6338,191400000.0
2009-10-16 19:06:00,1.63385,1.63395,1.6338,1.63385,85100000.0
2009-10-16 19:07:00,1.63385,1.63385,1.63385,1.63385,2000000.0
2009-10-16 19:08:00,1.6339,1.63405,1.6339,1.63395,50000000.0
2009-10-16 19:09:00,1.63395,1.634,1.6339,1.6339,37000000.0
2009-10-16 19:10:00,1.6339,1.63395,1.63385,1.63395,155100000.0
2009-10-16 19:11:00,1.63395,1.6341,1.63395,1.6341,67400000.0
2009-10-16 19:12:00,1.6341,1.6342,1.63385,1.63415,119300000.0
2009-10-16 19:13:00,1.63415,1.6344,1.6339,1.6343,269300000.0
2009-10-16 19:14:00,1.6343,1.6343,1.63395,1.634,58700000.0
2009-10-16 19:15:00,1.634,1.63435,1.634,1.63435,237100000.0
2009-10-16 19:16:00,1.63435,1.6345,1.6343,1.63435,148600000.0
2009-10-16 19:17:00,1.63435,1.63445,1.6343,1.6344,66200000.0
2009-10-16 19:18:00,1.63445,1.63455,1.63435,1.63435,129600000.0
2009-10-16 19:19:00,1.6343,1.6345,1.6343,1.63445,143500000.0
2009-10-16 19:20:00,1.63445,1.63465,1.6343,1.63435,227700000.0
2009-10-16 19:21:00,1.63435,1.63445,1.63415,1.63425,155900000.0
2009-10-16 19:22:00,1.63425,1.6354,1.63425,1.63535,222300000.0
2009-10-16 19:23:00,1.6354,1.6356,1.63515,1.63525,153600000.0
2009-10-16 19:24:00,1.63525,1.63525,1.6351,1.6352,64100000.0
2009-10-16 19:25:00,1.6352,1.6354,1.6352,1.63535,126500000.0
2009-10-16 19:26:00,1.63535,1.63535,1.6351,1.63515,61300000.0
2009-10-16 19:27:00,1.63515,1.63535,1.63515,1.63535,145100000.0
2009-10-16 19:28:00,1.63535,1.6355,1.6352,1.63545,99600000.0
2009-10-16 19:29:00,1.63555,1.63555,1.63535,1.63545,153100000.0
2009-10-16 19:30:00,1.63545,1.63545,1.63495,1.63495,196300000.0
2009-10-16 19:31:00,1.63495,1.63525,1.63495,1.63525,115400000.0
2009-10-16 19:32:00,1.63525,1.63525,1.63485,1.63485,124800000.0
2009-10-16 19:33:00,1.63485,1.6349,1.63475,1.6348,178900000.0
2009-10-16 19:34:00,1.6348,1.63485,1.63475,1.6348,79900000.0
2009-10-16 19:35:00,1.63485,1.6355,1.63485,1.6355,171300000.0
2009-10-16 19:36:00,1.6355,1.6357,1.63515,1.63535,189800000.0
2009-10-16 19:37:00,1.63535,1.63535,1.63525,1.63525,148100000.0
2009-10-16 19:38:00,1.63525,1.63525,1.63505,1.6351,94000000.0
2009-10-16 19:39:00,1.63505,1.63515,1.63495,1.63515,115900000.0
2009-10-16 19:40:00,1.63515,1.63525,1.63485,1.63485,268800000.0
2009-10-16 19:41:00,1.63485,1.63545,1.63485,1.63525,148700000.0
2009-10-16 19:42:00,1.63525,1.63525,1.6352,1.6352,47100000.0
2009-10-16 19:43:00,1.63525,1.6353,1.6352,1.63525,131400000.0
2009-10-16 19:44:00,1.63525,1.63525,1.63485,1.63515,129300000.0
2009-10-16 19:45:00,1.63505,1.6352,1.635,1.63515,89000000.0
2009-10-16 19:46:00,1.63515,1.6353,1.63515,1.6353,226000000.0
2009-10-16 19:47:00,1.6353,1.63535,1.63515,1.6353,115700000.0
2009-10-16 19:48:00,1.63535,1.6354,1.63525,1.6353,40400000.0
2009-10-16 19:49:00,1.6353,1.6357,1.63525,1.63565,200700000.0
2009-10-16 19:50:00,1.63565,1.6367,1.6354,1.6367,237100000.0
2009-10-16 19:51:00,1.63665,1.63665,1.6362,1.63625,202600000.0
2009-10-16 19:52:00,1.6362,1.63625,1.6359,1.6359,206200000.0
2009-10-16 19:53:00,1.63605,1.63675,1.63605,1.63655,190700000.0
2009-10-16 19:54:00,1.63655,1.6366,1.63605,1.63605,263400000.0
2009-10-16 19:55:00,1.63595,1.636,1.63575,1.63575,110300000.0
2009-10-16 19:56:00,1.6357,1.63575,1.63515,1.63515,136100000.0
2009-10-16 19:57:00,1.6352,1.63535,1.63505,1.63535,154400000.0
2009-10-16 19:58:00,1.63535,1.6357,1.6353,1.6357,198200000.0
2009-10-16 19:59:00,1.63575,1.63575,1.63515,1.63515,88700000.0
2009-10-16 20:00:00,1.6352,1.63535,1.63515,1.63515,76500000.0
2009-10-16 20:01:00,1.63515,1.63535,1.6351,1.6351,46400000.0
2009-10-16 20:02:00,1.6351,1.63535,1.6351,1.63525,32000000.0
2009-10-16 20:03:00,1.6352,1.6353,1.63505,1.63505,101700000.0
2009-10-16 20:04:00,1.63505,1.63555,1.63505,1.63545,121600000.0
2009-10-16 20:05:00,1.6354,1.6357,1.6353,1.6355,222800000.0
2009-10-16 20:06:00,1.6355,1.6356,1.6349,1.63495,117100000.0
2009-10-16 20:07:00,1.63495,1.63535,1.63495,1.6352,88500000.0
2009-10-16 20:08:00,1.6352,1.6354,1.63515,1.6352,126500000.0
2009-10-16 20:09:00,1.6352,1.63525,1.63495,1.635,142000000.0
2009-10-16 20:10:00,1.63495,1.6352,1.6349,1.63515,199600000.0
2009-10-16 20:11:00,1.63515,1.6353,1.63515,1.63525,120000000.0
2009-10-16 20:12:00,1.6353,1.6353,1.6351,1.63515,54300000.0
2009-10-16 20:13:00,1.63515,1.63515,1.63495,1.63495,103700000.0
2009-10-16 20:14:00,1.635,1.63535,1.635,1.6353,43900000.0
2009-10-16 20:15:00,1.6353,1.63545,1.635,1.63515,101000000.0
2009-10-16 20:16:00,1.6352,1.63545,1.635,1.635,99200000.0
2009-10-16 20:17:00,1.635,1.635,1.63495,1.63495,84100000.0
2009-10-16 20:18:00,1.63495,1.63555,1.63495,1.63545,269100000.0
2009-10-16 20:19:00,1.6355,1.6355,1.6354,1.6354,90100000.0
2009-10-16 20:20:00,1.6354,1.6355,1.6354,1.63545,38300000.0
2009-10-16 20:21:00,1.63545,1.6358,1.63545,1.6356,167000000.0
2009-10-16 20:22:00,1.6356,1.6357,1.6352,1.6353,132600000.0
2009-10-16 20:23:00,1.6353,1.6355,1.6353,1.6355,53000000.0
2009-10-16 20:24:00,1.6355,1.6356,1.6352,1.63545,188300000.0
2009-10-16 20:25:00,1.63545,1.63545,1.63455,1.63535,260600000.0
2009-10-16 20:26:00,1.63535,1.6355,1.63535,1.6354,49500000.0
2009-10-16 20:27:00,1.63535,1.6354,1.63535,1.6354,45900000.0
2009-10-16 20:28:00,1.6354,1.6355,1.6354,1.6355,41700000.0
2009-10-16 20:29:00,1.6355,1.6355,1.6354,1.6354,29600000.0
2009-10-16 20:30:00,1.6354,1.63555,1.635,1.6352,165500000.0
2009-10-16 20:31:00,1.6352,1.63535,1.6352,1.6353,29000000.0
2009-10-16 20:32:00,1.6353,1.6355,1.6353,1.63545,45200000.0
2009-10-16 20:33:00,1.63545,1.63555,1.63535,1.6354,107000000.0
2009-10-16 20:34:00,1.6354,1.63555,1.6354,1.6355,57900000.0
2009-10-16 20:35:00,1.6355,1.6355,1.6355,1.6355,3000000.0
2009-10-16 20:36:00,1.6355,1.6355,1.6353,1.6354,82300000.0
2009-10-16 20:37:00,1.63545,1.6355,1.63535,1.6354,56700000.0
2009-10-16 20:38:00,1.6354,1.6354,1.6353,1.63535,89600000.0
2009-10-16 20:39:00,1.6353,1.63545,1.6352,1.6353,164400000.0
2009-10-16 20:40:00,1.63535,1.63545,1.6352,1.6354,99200000.0
2009-10-16 20:41:00,1.63535,1.63535,1.63515,1.63515,77400000.0
2009-10-16 20:42:00,1.63515,1.6355,1.6351,1.63525,157400000.0
2009-10-16 20:43:00,1.63525,1.6353,1.6351,1.63515,95100000.0
2009-10-16 20:44:00,1.63515,1.63515,1.6351,1.6351,34500000.0
2009-10-16 20:45:00,1.6351,1.6354,1.6351,1.63525,85200000.0
2009-10-16 20:46:00,1.63525,1.63555,1.63525,1.6355,101300000.0
2009-10-16 20:47:00,1.6355,1.63555,1.6355,1.6355,69500000.0
2009-10-16 20:48:00,1.6355,1.6359,1.6355,1.63585,146400000.0
2009-10-16 20:49:00,1.63585,1.6361,1.6358,1.6361,101500000.0
2009-10-16 20:50:00,1.63605,1.63615,1.63595,1.63605,128900000.0
2009-10-16 20:51:00,1.6361,1.6362,1.6361,1.6362,25700000.0
2009-10-16 20:52:00,1.6362,1.6365,1.6359,1.63625,175900000.0
2009-10-16 20:53:00,1.6362,1.63625,1.63605,1.63605,92000000.0
2009-10-16 20:54:00,1.63605,1.6361,1.63605,1.63605,112100000.0
2009-10-16 20:55:00,1.63605,1.63605,1.63565,1.63585,247400000.0
2009-10-16 20:56:00,1.63585,1.6359,1.6355,1.6356,172100000.0
2009-10-16 20:57:00,1.63555,1.63555,1.6353,1.63535,65000000.0
2009-10-16 20:58:00,1.63535,1.63535,1.63525,1.63525,62500000.0
2009-10-16 20:59:00,1.63525,1.6355,1.63525,1.63535,97200000.0
2009-10-16 21:00:00,1.63535,1.63535,1.6352,1.6352,54200000.0
2009-10-16 21:01:00,1.63515,1.63525,1.6351,1.6351,71700000.0
2009-10-16 21:02:00,1.6351,1.63535,1.6351,1.63535,65400000.0
2009-10-16 21:03:00,1.63535,1.63565,1.6353,1.6354,65900000.0
2009-10-16 21:04:00,1.6354,1.6354,1.63525,1.63535,40800000.0
2009-10-16 21:05:00,1.63535,1.63535,1.635,1.635,92000000.0
2009-10-16 21:06:00,1.635,1.635,1.63495,1.635,70800000.0
2009-10-16 21:07:00,1.635,1.6351,1.63495,1.6351,107900000.0
2009-10-16 21:08:00,1.63515,1.63515,1.63495,1.635,47700000.0
2009-10-16 21:09:00,1.635,1.635,1.6346,1.63465,141500000.0
2009-10-16 21:10:00,1.6346,1.6346,1.6346,1.6346,55800000.0
2009-10-16 21:11:00,1.6346,1.6346,1.63455,1.6346,85500000.0
2009-10-16 21:12:00,1.6346,1.63495,1.6346,1.63495,106600000.0
2009-10-16 21:13:00,1.63495,1.6352,1.6348,1.6352,260700000.0
2009-10-16 21:14:00,1.63525,1.6357,1.63515,1.6352,322700000.0
2009-10-16 21:15:00,1.6352,1.6355,1.63515,1.63525,346200000.0
2009-10-16 21:16:00,1.63525,1.6355,1.6352,1.6354,244700000.0
2009-10-16 21:17:00,1.63535,1.6354,1.63515,1.63515,181600000.0
2009-10-16 21:18:00,1.63515,1.6352,1.6351,1.6351,97100000.0
2009-10-16 21:19:00,1.63505,1.6353,1.63505,1.63525,168400000.0
2009-10-16 21:20:00,1.63525,1.63525,1.6351,1.63525,149200000.0
2009-10-16 21:21:00,1.6352,1.6355,1.6352,1.6355,102100000.0
2009-10-16 21:22:00,1.6355,1.6356,1.63545,1.6356,81400000.0
2009-10-16 21:23:00,1.6356,1.63565,1.63555,1.63555,55200000.0
2009-10-16 21:24:00,1.63555,1.6356,1.6355,1.6355,85200000.0
2009-10-16 21:25:00,1.63555,1.63555,1.6355,1.6355,69200000.0
2009-10-16 21:26:00,1.63545,1.63555,1.6353,1.6353,135400000.0
2009-10-16 21:27:00,1.63525,1.6353,1.63525,1.6353,50900000.0
2009-10-16 21:28:00,1.6353,1.6354,1.63525,1.6354,41900000.0
2009-10-16 21:29:00,1.63535,1.6355,1.6353,1.6355,95200000.0
2009-10-16 21:30:00,1.6355,1.63555,1.63535,1.6354,91700000.0
2009-10-16 21:31:00,1.6354,1.63545,1.6352,1.6352,79400000.0
2009-10-16 21:32:00,1.6352,1.6352,1.6352,1.6352,37300000.0
2009-10-16 21:33:00,1.6352,1.6352,1.63515,1.63515,73100000.0
2009-10-16 21:34:00,1.6353,1.6353,1.63515,1.63515,123000000.0
2009-10-16 21:35:00,1.63515,1.6353,1.63515,1.6353,121700000.0
2009-10-16 21:36:00,1.63525,1.6357,1.63525,1.6354,225400000.0
2009-10-16 21:37:00,1.63545,1.63565,1.63545,1.63565,123900000.0
2009-10-16 21:38:00,1.63565,1.63565,1.6356,1.6356,34700000.0
2009-10-16 21:39:00,1.6356,1.63565,1.63545,1.6356,34600000.0
2009-10-16 21:40:00,1.63565,1.63575,1.6356,1.6357,27000000.0
2009-10-16 21:41:00,1.6357,1.6357,1.6356,1.63565,20900000.0
2009-10-16 21:42:00,1.63565,1.63565,1.63555,1.63565,46100000.0
2009-10-16 21:43:00,1.63565,1.63565,1.63565,1.63565,10700000.0
2009-10-16 21:44:00,1.63565,1.63565,1.6354,1.63545,31500000.0
2009-10-16 21:45:00,1.63545,1.6356,1.63545,1.6356,56800000.0
2009-10-16 21:46:00,1.6355,1.63555,1.6355,1.6355,8100000.0
2009-10-16 21:47:00,1.6356,1.6356,1.6354,1.63545,46700000.0
2009-10-16 21:48:00,1.63545,1.63545,1.63535,1.63535,74400000.0
2009-10-16 21:49:00,1.63535,1.63535,1.6353,1.6353,43900000.0
2009-10-16 21:50:00,1.6353,1.6353,1.63515,1.6352,66700000.0
2009-10-16 21:51:00,1.6352,1.6353,1.63515,1.6352,63800000.0
2009-10-16 21:52:00,1.6352,1.6352,1.63505,1.63505,128200000.0
2009-10-16 21:53:00,1.63505,1.63515,1.635,1.6351,60500000.0
2009-10-16 21:54:00,1.63515,1.6352,1.6351,1.6352,30400000.0
2009-10-16 21:55:00,1.63515,1.6353,1.63515,1.6352,150000000.0
2009-10-16 21:56:00,1.6352,1.63535,1.63515,1.6352,146400000.0
2009-10-16 21:57:00,1.63535,1.63535,1.63515,1.63515,65200000.0
2009-10-16 21:58:00,1.63515,1.6353,1.6351,1.6351,114900000.0
2009-10-16 21:59:00,1.6351,1.6357,1.63505,1.63535,204700000.0
2009-10-16 22:00:00,1.6354,1.63555,1.63525,1.63545,115100000.0
2009-10-16 22:01:00,1.63545,1.63585,1.63545,1.6357,47300000.0
2009-10-16 22:02:00,1.63575,1.63575,1.6357,1.6357,98700000.0
2009-10-16 22:03:00,1.63575,1.63575,1.6357,1.6357,85800000.0
2009-10-16 22:04:00,1.6357,1.63585,1.63555,1.63565,59100000.0
2009-10-16 22:05:00,1.6357,1.6357,1.6356,1.63565,160700000.0
2009-10-16 22:06:00,1.63565,1.63565,1.63555,1.63555,16400000.0
2009-10-16 22:07:00,1.63555,1.6356,1.6355,1.63555,79600000.0
2009-10-16 22:08:00,1.63555,1.6357,1.63555,1.6357,56800000.0
2009-10-16 22:09:00,1.6356,1.6357,1.6356,1.63565,10600000.0
2009-10-16 22:10:00,1.63565,1.63565,1.63565,1.63565,17000000.0
2009-10-16 22:11:00,1.63565,1.6358,1.63555,1.63565,18560000.0
2009-10-16 22:12:00,1.63565,1.63565,1.63545,1.63545,7200000.0
2009-10-16 22:13:00,1.63545,1.63545,1.63525,1.63525,56800000.0
2009-10-16 22:14:00,1.63525,1.63545,1.63525,1.63545,72800000.0
2009-10-16 22:15:00,1.63545,1.63555,1.63545,1.6355,11200000.0
2009-10-16 22:16:00,1.63555,1.63555,1.63545,1.63545,25000000.0
2009-10-16 22:17:00,1.63545,1.6357,1.63545,1.6357,79800000.0
2009-10-16 22:18:00,1.63575,1.63575,1.63575,1.63575,2000000.0
2009-10-16 22:19:00,1.6358,1.6358,1.63555,1.6356,24600000.0
2009-10-16 22:20:00,1.6356,1.6356,1.6356,1.6356,2400000.0
2009-10-16 22:21:00,1.63555,1.6356,1.63555,1.6356,15600000.0
2009-10-16 22:22:00,1.6356,1.63565,1.6356,1.6356,221500000.0
2009-10-16 22:23:00,1.63565,1.6357,1.6356,1.6357,103000000.0
2009-10-16 22:24:00,1.63565,1.63585,1.6356,1.63575,158700000.0
2009-10-16 22:25:00,1.6358,1.63585,1.63575,1.6358,82900000.0
2009-10-16 22:26:00,1.63575,1.63585,1.63575,1.6358,152600000.0
2009-10-16 22:27:00,1.63585,1.6359,1.6358,1.63585,37100000.0
2009-10-16 22:28:00,1.6358,1.63585,1.6358,1.63585,94200000.0
2009-10-16 22:29:00,1.63585,1.63585,1.6357,1.63575,38400000.0
2009-10-16 22:30:00,1.63575,1.6359,1.6357,1.6359,78700000.0
2009-10-16 22:31:00,1.63585,1.6359,1.63555,1.63555,176600000.0
2009-10-16 22:32:00,1.6356,1.6356,1.63555,1.63555,33600000.0
2009-10-16 22:33:00,1.63555,1.63555,1.6354,1.6354,87700000.0
2009-10-16 22:34:00,1.6354,1.63555,1.6354,1.63555,310800000.0
2009-10-16 22:35:00,1.6356,1.63565,1.63545,1.6355,108400000.0
2009-10-16 22:36:00,1.6355,1.6358,1.6355,1.6355,43400000.0
2009-10-16 22:37:00,1.6355,1.6357,1.6355,1.63565,45600000.0
2009-10-16 22:38:00,1.63565,1.6357,1.6356,1.63565,32400000.0
2009-10-16 22:39:00,1.6356,1.6356,1.6355,1.6355,9600000.0
2009-10-16 22:40:00,1.63555,1.63555,1.63545,1.63555,119400000.0
2009-10-16 22:41:00,1.63555,1.6356,1.63555,1.6356,41600000.0
2009-10-16 22:42:00,1.63565,1.63565,1.63565,1.63565,5800000.0
2009-10-16 22:43:00,1.63565,1.63575,1.63565,1.6357,21200000.0
2009-10-16 22:44:00,1.6357,1.6358,1.6357,1.63575,72000000.0
2009-10-16 22:45:00,1.63575,1.63575,1.63575,1.63575,12800000.0
2009-10-16 22:46:00,1.6357,1.6358,1.63565,1.63565,49700000.0
2009-10-16 22:47:00,1.63565,1.6359,1.63565,1.6358,64600000.0
2009-10-16 22:48:00,1.6358,1.63585,1.63575,1.63585,28400000.0
2009-10-16 22:49:00,1.63585,1.63585,1.6356,1.6356,55000000.0
2009-10-16 22:50:00,1.6356,1.6356,1.6354,1.63545,115900000.0
2009-10-16 22:51:00,1.63545,1.6355,1.6354,1.6355,32400000.0
2009-10-16 22:52:00,1.6355,1.6355,1.63545,1.63545,7400000.0
2009-10-16 22:53:00,1.63545,1.63555,1.6354,1.63545,72600000.0
2009-10-16 22:54:00,1.63545,1.63545,1.63545,1.63545,24000000.0
2009-10-16 22:55:00,1.63545,1.63545,1.63545,1.63545,6800000.0
2009-10-16 22:56:00,1.63545,1.6355,1.63525,1.63525,266100000.0
2009-10-16 22:57:00,1.6353,1.63545,1.63525,1.63545,75500000.0
2009-10-16 22:58:00,1.63545,1.63555,1.63535,1.63535,95500000.0
2009-10-16 22:59:00,1.63535,1.63565,1.6353,1.63545,62600000.0
2009-10-19 00:00:00,1.63132,1.63166,1.63132,1.63166,154300000.0
2009-10-19 00:01:00,1.63168,1.6318,1.63166,1.63174,154300000.0
2009-10-19 00:02:00,1.63175,1.63187,1.63171,1.63177,154300000.0
2009-10-19 00:03:00,1.6318,1.6318,1.63168,1.6317,154300000.0
2009-10-19 00:04:00,1.63172,1.63176,1.63167,1.63174,154300000.0
2009-10-19 00:05:00,1.6317,1.6317,1.63154,1.63158,154300000.0
2009-10-19 00:06:00,1.63169,1.63174,1.63153,1.63163,154300000.0
2009-10-19 00:07:00,1.63161,1.63171,1.63146,1.63146,154300000.0
2009-10-19 00:08:00,1.63153,1.63176,1.63153,1.63166,154300000.0
2009-10-19 00:09:00,1.6317,1.63174,1.63157,1.63171,154300000.0
2009-10-19 00:10:00,1.6317,1.63179,1.63167,1.63174,154300000.0
2009-10-19 00:11:00,1.6317,1.63172,1.63156,1.63172,154300000.0
2009-10-19 00:12:00,1.63173,1.63176,1.63169,1.63169,154300000.0
2009-10-19 00:13:00,1.6317,1.63176,1.6317,1.63176,154300000.0
2009-10-19 00:14:00,1.63175,1.63185,1.63174,1.63184,154300000.0
2009-10-19 00:15:00,1.63186,1.63195,1.63186,1.63193,154300000.0
2009-10-19 00:16:00,1.63192,1.63199,1.63192,1.63198,154300000.0
2009-10-19 00:17:00,1.632,1.63227,1.632,1.63225,154300000.0
2009-10-19 00:18:00,1.63224,1.63229,1.6319,1.63207,154300000.0
2009-10-19 00:19:00,1.63204,1.63204,1.63198,1.63202,154300000.0
2009-10-19 00:20:00,1.63203,1.63205,1.63197,1.63198,154300000.0
2009-10-19 00:21:00,1.63198,1.63202,1.63198,1.63201,154300000.0
2009-10-19 00:22:00,1.63203,1.63208,1.63196,1.63208,154300000.0
2009-10-19 00:23:00,1.63207,1.63208,1.63196,1.63203,154300000.0
2009-10-19 00:24:00,1.63204,1.63206,1.63199,1.63202,154300000.0
2009-10-19 00:25:00,1.63203,1.6321,1.632,1.63204,154300000.0
2009-10-19 00:26:00,1.63203,1.63209,1.63198,1.63201,154300000.0
2009-10-19 00:27:00,1.632,1.632,1.63181,1.63182,154300000.0
2009-10-19 00:28:00,1.63184,1.63184,1.63169,1.6317,154300000.0
2009-10-19 00:29:00,1.63172,1.63185,1.63164,1.63164,154300000.0
2009-10-19 00:30:00,1.63166,1.6319,1.63145,1.63145,154300000.0
2009-10-19 00:31:00,1.6314,1.63162,1.63126,1.63162,154300000.0
2009-10-19 00:32:00,1.63166,1.63192,1.63166,1.63191,154300000.0
2009-10-19 00:33:00,1.63191,1.63201,1.63191,1.63197,154300000.0
2009-10-19 00:34:00,1.63198,1.63206,1.63198,1.63206,154300000.0
2009-10-19 00:35:00,1.63209,1.63218,1.63209,1.63212,154300000.0
2009-10-19 00:36:00,1.63213,1.63234,1.63213,1.6323,154300000.0
2009-10-19 00:37:00,1.63231,1.63256,1.6323,1.63255,154300000.0
2009-10-19 00:38:00,1.63276,1.63408,1.63276,1.63349,154300000.0
2009-10-19 00:39:00,1.63348,1.63355,1.63326,1.63349,154300000.0
2009-10-19 00:40:00,1.63351,1.63354,1.63332,1.63332,154300000.0
2009-10-19 00:41:00,1.63334,1.63335,1.63309,1.63309,154300000.0
2009-10-19 00:42:00,1.6331,1.63319,1.6331,1.63315,154300000.0
2009-10-19 00:43:00,1.63318,1.63321,1.63312,1.63315,154300000.0
2009-10-19 00:44:00,1.63314,1.63345,1.63313,1.63337,154300000.0
2009-10-19 00:45:00,1.63339,1.6337,1.63339,1.6336,154300000.0
2009-10-19 00:46:00,1.63362,1.63392,1.63362,1.63386,154300000.0
2009-10-19 00:47:00,1.63384,1.63384,1.6335,1.63357,154300000.0
2009-10-19 00:48:00,1.63358,1.63366,1.63355,1.63366,154300000.0
2009-10-19 00:49:00,1.63364,1.63385,1.6336,1.63369,154300000.0
2009-10-19 00:50:00,1.6337,1.63373,1.63365,1.63367,154300000.0
2009-10-19 00:51:00,1.63365,1.63379,1.63362,1.63377,154300000.0
2009-10-19 00:52:00,1.63378,1.63412,1.63378,1.63411,154300000.0
2009-10-19 00:53:00,1.63412,1.63462,1.63411,1.63461,154300000.0
2009-10-19 00:54:00,1.63463,1.63494,1.63461,1.63494,154300000.0
2009-10-19 00:55:00,1.63487,1.63495,1.63476,1.63495,154300000.0
2009-10-19 00:56:00,1.63494,1.6352,1.63494,1.63519,154300000.0
2009-10-19 00:57:00,1.63521,1.63544,1.6352,1.63542,154300000.0
2009-10-19 00:58:00,1.63543,1.63552,1.63541,1.6355,154300000.0
2009-10-19 00:59:00,1.63552,1.63557,1.63547,1.63557,154300000.0
2009-10-19 01:00:00,1.63556,1.63572,1.63554,1.63571,154300000.0
2009-10-19 01:01:00,1.6357,1.63688,1.63564,1.63688,154300000.0
2009-10-19 01:02:00,1.63692,1.63703,1.63653,1.63653,154300000.0
2009-10-19 01:03:00,1.63654,1.63656,1.63645,1.63651,154300000.0
2009-10-19 01:04:00,1.6365,1.63652,1.6362,1.63623,154300000.0
2009-10-19 01:05:00,1.63624,1.63642,1.63613,1.63623,154300000.0
2009-10-19 01:06:00,1.63625,1.63628,1.63616,1.63624,154300000.0
2009-10-19 01:07:00,1.63624,1.63624,1.63577,1.6358,154300000.0
2009-10-19 01:08:00,1.63582,1.63595,1.63576,1.6358,154300000.0
2009-10-19 01:09:00,1.63585,1.63588,1.63578,1.63579,154300000.0
2009-10-19 01:10:00,1.63579,1.63585,1.63578,1.63584,154300000.0
2009-10-19 01:11:00,1.63582,1.63587,1.63557,1.63557,154300000.0
2009-10-19 01:12:00,1.63557,1.63557,1.63515,1.63539,154300000.0
2009-10-19 01:13:00,1.63541,1.63549,1.63521,1.6354,154300000.0
2009-10-19 01:14:00,1.63537,1.63574,1.63441,1.63574,154300000.0
2009-10-19 01:15:00,1.6357,1.6357,1.63509,1.63519,154300000.0
2009-10-19 01:16:00,1.63522,1.63528,1.63426,1.63455,154300000.0
2009-10-19 01:17:00,1.63458,1.6346,1.6341,1.63423,154300000.0
2009-10-19 01:18:00,1.63421,1.63436,1.63419,1.63433,154300000.0
2009-10-19 01:19:00,1.63434,1.63434,1.63399,1.63403,154300000.0
2009-10-19 01:20:00,1.63402,1.63424,1.63402,1.63421,154300000.0
2009-10-19 01:21:00,1.63422,1.6347,1.63422,1.63464,154300000.0
2009-10-19 01:22:00,1.63464,1.63479,1.63464,1.63475,154300000.0
2009-10-19 01:23:00,1.63475,1.63477,1.63454,1.63477,154300000.0
2009-10-19 01:24:00,1.63475,1.63491,1.63475,1.63485,154300000.0
2009-10-19 01:25:00,1.63486,1.63495,1.63474,1.63495,154300000.0
2009-10-19 01:26:00,1.63497,1.63497,1.63494,1.63494,154300000.0
2009-10-19 01:27:00,1.63498,1.63502,1.6349,1.6349,154300000.0
2009-10-19 01:28:00,1.6349,1.63495,1.63488,1.63495,154300000.0
2009-10-19 01:29:00,1.63496,1.63497,1.63482,1.63482,154300000.0
2009-10-19 01:30:00,1.63483,1.63497,1.63481,1.63495,154300000.0
2009-10-19 01:31:00,1.63494,1.635,1.63472,1.635,154300000.0
2009-10-19 01:32:00,1.63503,1.63533,1.63503,1.63517,154300000.0
2009-10-19 01:33:00,1.63518,1.63529,1.63517,1.63528,154300000.0
2009-10-19 01:34:00,1.63524,1.63524,1.63509,1.63509,154300000.0
2009-10-19 01:35:00,1.63508,1.63546,1.63471,1.63545,154300000.0
2009-10-19 01:36:00,1.63546,1.63554,1.63522,1.63522,154300000.0
2009-10-19 01:37:00,1.63521,1.63525,1.63407,1.63416,154300000.0
2009-10-19 01:38:00,1.63416,1.63416,1.63387,1.63397,154300000.0
2009-10-19 01:39:00,1.63396,1.63447,1.63396,1.63439,154300000.0
2009-10-19 01:40:00,1.63433,1.63434,1.63415,1.63419,154300000.0
2009-10-19 01:41:00,1.63426,1.63434,1.63419,1.63424,154300000.0
2009-10-19 01:42:00,1.63425,1.63436,1.63416,1.63433,154300000.0
2009-10-19 01:43:00,1.63431,1.63467,1.63426,1.63445,154300000.0
2009-10-19 01:44:00,1.63455,1.63465,1.63443,1.63461,154300000.0
2009-10-19 01:45:00,1.63458,1.63468,1.63449,1.63455,154300000.0
2009-10-19 01:46:00,1.63459,1.63465,1.63452,1.63459,154300000.0
2009-10-19 01:47:00,1.63456,1.63462,1.63455,1.63457,154300000.0
2009-10-19 01:48:00,1.63454,1.63468,1.63451,1.63463,154300000.0
2009-10-19 01:49:00,1.63468,1.63492,1.63468,1.63487,154300000.0
2009-10-19 01:50:00,1.63482,1.63527,1.63482,1.63516,154300000.0
2009-10-19 01:51:00,1.63515,1.63525,1.63508,1.63516,154300000.0
2009-10-19 01:52:00,1.63521,1.63521,1.63512,1.63515,154300000.0
2009-10-19 01:53:00,1.63511,1.63523,1.63511,1.63519,154300000.0
2009-10-19 01:54:00,1.63518,1.63524,1.63513,1.63514,154300000.0
2009-10-19 01:55:00,1.63515,1.63522,1.63515,1.63519,154300000.0
2009-10-19 01:56:00,1.63516,1.63521,1.63512,1.63521,154300000.0
2009-10-19 01:57:00,1.63522,1.63533,1.63521,1.63529,154300000.0
2009-10-19 01:58:00,1.63527,1.63537,1.63527,1.63536,154300000.0
2009-10-19 01:59:00,1.63526,1.6353,1.63497,1.63524,154300000.0
2009-10-19 02:00:00,1.6353,1.6359,1.6351,1.6359,154300000.0
2009-10-19 02:01:00,1.6359,1.6359,1.6358,1.6358,35000000.0
2009-10-19 02:02:00,1.6358,1.6358,1.6356,1.63565,28900000.0
2009-10-19 02:03:00,1.63565,1.63565,1.6354,1.6355,63700000.0
2009-10-19 02:04:00,1.6355,1.6355,1.6336,1.6336,159500000.0
2009-10-19 02:05:00,1.63365,1.6345,1.63325,1.63395,182700000.0
2009-10-19 02:06:00,1.63405,1.63405,1.63335,1.6334,80900000.0
2009-10-19 02:07:00,1.6334,1.63385,1.6332,1.63345,100200000.0
2009-10-19 02:08:00,1.6335,1.6335,1.63285,1.6333,115500000.0
2009-10-19 02:09:00,1.6332,1.6332,1.632,1.63205,193900000.0
2009-10-19 02:10:00,1.632,1.632,1.63075,1.6308,153900000.0
2009-10-19 02:11:00,1.6308,1.6308,1.6299,1.63015,192000000.0
2009-10-19 02:12:00,1.6302,1.6309,1.6302,1.6308,112700000.0
2009-10-19 02:13:00,1.63075,1.63105,1.63005,1.63105,69100000.0
2009-10-19 02:14:00,1.63105,1.63155,1.63085,1.631,66600000.0
2009-10-19 02:15:00,1.63095,1.63095,1.6303,1.6304,65000000.0
2009-10-19 02:16:00,1.63035,1.6304,1.63005,1.6301,64800000.0
2009-10-19 02:17:00,1.6301,1.63075,1.6301,1.63065,34200000.0
2009-10-19 02:18:00,1.63065,1.63095,1.6306,1.6309,31800000.0
2009-10-19 02:19:00,1.63085,1.6315,1.6301,1.6315,131700000.0
2009-10-19 02:20:00,1.6316,1.6316,1.6302,1.63055,167500000.0
2009-10-19 02:21:00,1.63055,1.6311,1.6295,1.6296,103800000.0
2009-10-19 02:22:00,1.6296,1.6301,1.62955,1.62955,132350000.0
2009-10-19 02:23:00,1.6294,1.6296,1.6285,1.6285,221740000.0
2009-10-19 02:24:00,1.6285,1.62905,1.6285,1.629,90300000.0
2009-10-19 02:25:00,1.629,1.6292,1.62865,1.62895,80600000.0
2009-10-19 02:26:00,1.62895,1.62915,1.6287,1.6291,66300000.0
2009-10-19 02:27:00,1.6291,1.6293,1.62885,1.6293,107800000.0
2009-10-19 02:28:00,1.62925,1.62925,1.629,1.62925,111000000.0
2009-10-19 02:29:00,1.62925,1.62925,1.6283,1.62845,120100000.0
2009-10-19 02:30:00,1.62845,1.62905,1.62815,1.62905,190600000.0
2009-10-19 02:31:00,1.6291,1.62975,1.62905,1.62955,138700000.0
2009-10-19 02:32:00,1.62955,1.62985,1.6288,1.6293,149000000.0
2009-10-19 02:33:00,1.6293,1.6296,1.629,1.62915,110300000.0
2009-10-19 02:34:00,1.62915,1.62925,1.6287,1.62875,158000000.0
2009-10-19 02:35:00,1.62875,1.629,1.628,1.62875,236100000.0
2009-10-19 02:36:00,1.62875,1.62895,1.6286,1.62865,51600000.0
2009-10-19 02:37:00,1.6287,1.629,1.6282,1.62855,185900000.0
2009-10-19 02:38:00,1.62855,1.62985,1.62855,1.62985,137900000.0
2009-10-19 02:39:00,1.62985,1.63035,1.62975,1.6299,135200000.0
2009-10-19 02:40:00,1.6299,1.6301,1.62975,1.63,66400000.0
2009-10-19 02:41:00,1.63,1.63005,1.62995,1.62995,25200000.0
2009-10-19 02:42:00,1.62995,1.63045,1.62955,1.6304,125500000.0
2009-10-19 02:43:00,1.63045,1.63045,1.63005,1.63005,82500000.0
2009-10-19 02:44:00,1.63005,1.6302,1.62965,1.62985,95390000.0
2009-10-19 02:45:00,1.6298,1.6307,1.6298,1.6307,143900000.0
2009-10-19 02:46:00,1.63075,1.63105,1.6305,1.6306,176700000.0
2009-10-19 02:47:00,1.63065,1.6309,1.6306,1.63085,83400000.0
2009-10-19 02:48:00,1.63085,1.6318,1.63075,1.63175,119500000.0
2009-10-19 02:49:00,1.63175,1.63175,1.6314,1.63145,86800000.0
2009-10-19 02:50:00,1.63145,1.63145,1.63065,1.63095,70400000.0
2009-10-19 02:51:00,1.63095,1.63095,1.6309,1.63095,14000000.0
2009-10-19 02:52:00,1.63095,1.63115,1.6309,1.6309,11000000.0
2009-10-19 02:53:00,1.63095,1.63095,1.63085,1.6309,15400000.0
2009-10-19 02:54:00,1.6309,1.6309,1.6305,1.6305,39200000.0
2009-10-19 02:55:00,1.6304,1.63055,1.6304,1.6305,98400000.0
2009-10-19 02:56:00,1.6305,1.6305,1.63015,1.6303,68400000.0
2009-10-19 02:57:00,1.6303,1.6306,1.6303,1.63035,80700000.0
2009-10-19 02:58:00,1.6304,1.6307,1.6304,1.63065,59700000.0
2009-10-19 02:59:00,1.6307,1.6308,1.63065,1.6308,82000000.0
2009-10-19 03:00:00,1.6308,1.6314,1.6308,1.63095,103500000.0
2009-10-19 03:01:00,1.6309,1.63115,1.63085,1.6311,57900000.0
2009-10-19 03:02:00,1.6311,1.6311,1.6306,1.63065,165400000.0
2009-10-19 03:03:00,1.6307,1.63095,1.6307,1.6309,93600000.0
2009-10-19 03:04:00,1.6309,1.63095,1.6306,1.63095,122500000.0
2009-10-19 03:05:00,1.63085,1.6313,1.6308,1.6313,94000000.0
2009-10-19 03:06:00,1.6312,1.6317,1.6312,1.6315,118600000.0
2009-10-19 03:07:00,1.6314,1.6316,1.63115,1.63135,165200000.0
2009-10-19 03:08:00,1.63135,1.63155,1.6313,1.63145,52000000.0
2009-10-19 03:09:00,1.63145,1.6316,1.6313,1.6313,102800000.0
2009-10-19 03:10:00,1.6313,1.6316,1.63125,1.6315,115400000.0
2009-10-19 03:11:00,1.6315,1.63155,1.62985,1.63025,157500000.0
2009-10-19 03:12:00,1.63035,1.6304,1.6298,1.62985,193300000.0
2009-10-19 03:13:00,1.6299,1.63,1.6297,1.62995,104600000.0
2009-10-19 03:14:00,1.62995,1.63005,1.6298,1.62985,90300000.0
2009-10-19 03:15:00,1.62985,1.6309,1.62975,1.6309,118800000.0
2009-10-19 03:16:00,1.6309,1.6311,1.63065,1.63075,114200000.0
2009-10-19 03:17:00,1.63075,1.6308,1.63065,1.63065,88300000.0
2009-10-19 03:18:00,1.63065,1.63075,1.63025,1.63075,85700000.0
2009-10-19 03:19:00,1.63075,1.6308,1.63065,1.6308,73300000.0
2009-10-19 03:20:00,1.63085,1.6309,1.63055,1.63085,147900000.0
2009-10-19 03:21:00,1.63085,1.63085,1.63055,1.6306,45100000.0
2009-10-19 03:22:00,1.63075,1.63075,1.6301,1.63015,123600000.0
2009-10-19 03:23:00,1.63,1.63015,1.6296,1.62975,98900000.0
2009-10-19 03:24:00,1.62975,1.6302,1.62975,1.6302,61200000.0
2009-10-19 03:25:00,1.6302,1.6303,1.6301,1.6303,38000000.0
2009-10-19 03:26:00,1.6303,1.6307,1.6303,1.63065,78400000.0
2009-10-19 03:27:00,1.63065,1.63095,1.6306,1.63095,84800000.0
2009-10-19 03:28:00,1.6312,1.63145,1.6309,1.631,129200000.0
2009-10-19 03:29:00,1.63095,1.631,1.63095,1.63095,34100000.0
2009-10-19 03:30:00,1.63095,1.63105,1.63095,1.63105,6600000.0
2009-10-19 03:31:00,1.63105,1.63135,1.63095,1.63125,36900000.0
2009-10-19 03:32:00,1.63125,1.63125,1.6311,1.6311,4000000.0
2009-10-19 03:33:00,1.6311,1.6311,1.63055,1.63085,51900000.0
2009-10-19 03:34:00,1.63095,1.63095,1.6308,1.6309,19400000.0
2009-10-19 03:35:00,1.6309,1.63095,1.6309,1.6309,29100000.0
2009-10-19 03:36:00,1.6309,1.63115,1.6309,1.6311,41300000.0
2009-10-19 03:37:00,1.6311,1.6311,1.63095,1.63095,22000000.0
2009-10-19 03:38:00,1.631,1.6312,1.63095,1.63115,40400000.0
2009-10-19 03:39:00,1.63115,1.63135,1.63115,1.63135,42300000.0
2009-10-19 03:40:00,1.63135,1.6316,1.6311,1.6312,132100000.0
2009-10-19 03:41:00,1.63125,1.63135,1.6311,1.6313,44700000.0
2009-10-19 03:42:00,1.6312,1.63155,1.6312,1.63145,71000000.0
2009-10-19 03:43:00,1.63155,1.63165,1.63155,1.63155,26100000.0
2009-10-19 03:44:00,1.63155,1.63155,1.63125,1.63145,56800000.0
2009-10-19 03:45:00,1.63145,1.6315,1.63115,1.63125,108000000.0
2009-10-19 03:46:00,1.63125,1.6315,1.63115,1.63145,39100000.0
2009-10-19 03:47:00,1.63145,1.63145,1.6309,1.63105,54700000.0
2009-10-19 03:48:00,1.63085,1.63105,1.63055,1.63055,172600000.0
2009-10-19 03:49:00,1.63055,1.63055,1.63045,1.63055,31500000.0
2009-10-19 03:50:00,1.6305,1.63055,1.63005,1.63005,82100000.0
2009-10-19 03:51:00,1.63005,1.63055,1.63005,1.63025,81200000.0
2009-10-19 03:52:00,1.6303,1.6303,1.63015,1.6302,22000000.0
2009-10-19 03:53:00,1.63025,1.6304,1.63015,1.6302,31900000.0
2009-10-19 03:54:00,1.63015,1.63025,1.63015,1.63025,43500000.0
2009-10-19 03:55:00,1.63025,1.63025,1.62985,1.62995,90400000.0
2009-10-19 03:56:00,1.62995,1.6301,1.6299,1.63,61700000.0
2009-10-19 03:57:00,1.63,1.63,1.63,1.63,16000000.0
2009-10-19 03:58:00,1.63,1.6303,1.63,1.6303,34100000.0
2009-10-19 03:59:00,1.6303,1.6303,1.62995,1.62995,56300000.0
2009-10-19 04:00:00,1.63,1.6306,1.63,1.6305,51500000.0
2009-10-19 04:01:00,1.6305,1.6305,1.6301,1.6302,41100000.0
2009-10-19 04:02:00,1.63025,1.63045,1.6302,1.6304,29200000.0
2009-10-19 04:03:00,1.6304,1.6304,1.63015,1.6303,57100000.0
2009-10-19 04:04:00,1.6303,1.6303,1.62995,1.63015,103500000.0
2009-10-19 04:05:00,1.6301,1.6305,1.6301,1.63035,70600000.0
2009-10-19 04:06:00,1.63035,1.6304,1.6303,1.6303,24500000.0
2009-10-19 04:07:00,1.6303,1.6303,1.6303,1.6303,11200000.0
2009-10-19 04:08:00,1.6303,1.63035,1.63025,1.63035,36700000.0
2009-10-19 04:09:00,1.63035,1.6305,1.63035,1.6304,48300000.0
2009-10-19 04:10:00,1.6304,1.63045,1.63035,1.63045,16600000.0
2009-10-19 04:11:00,1.6304,1.6307,1.6304,1.6307,41800000.0
2009-10-19 04:12:00,1.6307,1.63115,1.6307,1.63115,111600000.0
2009-10-19 04:13:00,1.6311,1.6312,1.63085,1.6309,41100000.0
2009-10-19 04:14:00,1.6309,1.6313,1.6309,1.6311,64300000.0
2009-10-19 04:15:00,1.6311,1.6311,1.63075,1.63075,34000000.0
2009-10-19 04:16:00,1.63075,1.6309,1.6306,1.63075,57700000.0
2009-10-19 04:17:00,1.6308,1.6308,1.6304,1.6304,61200000.0
2009-10-19 04:18:00,1.6304,1.6309,1.6304,1.6309,62600000.0
2009-10-19 04:19:00,1.6309,1.631,1.63075,1.63075,19000000.0
2009-10-19 04:20:00,1.6307,1.63105,1.63065,1.63105,55100000.0
2009-10-19 04:21:00,1.63105,1.63105,1.6308,1.6309,19000000.0
2009-10-19 04:22:00,1.63085,1.6309,1.6307,1.6307,31300000.0
2009-10-19 04:23:00,1.6307,1.6309,1.6307,1.63085,46400000.0
2009-10-19 04:24:00,1.6308,1.631,1.63075,1.6309,33600000.0
2009-10-19 04:25:00,1.6309,1.631,1.6309,1.6309,21000000.0
2009-10-19 04:26:00,1.6309,1.6309,1.63075,1.63075,51500000.0
2009-10-19 04:27:00,1.63085,1.631,1.6308,1.631,83400000.0
2009-10-19 04:28:00,1.631,1.631,1.6306,1.6306,50600000.0
2009-10-19 04:29:00,1.63075,1.6308,1.6307,1.6307,33900000.0
2009-10-19 04:30:00,1.6307,1.63085,1.6306,1.6308,64400000.0
2009-10-19 04:31:00,1.6308,1.6308,1.6307,1.63075,17200000.0
2009-10-19 04:32:00,1.6307,1.63075,1.6307,1.63075,4200000.0
2009-10-19 04:33:00,1.63075,1.63075,1.63065,1.63065,13000000.0
2009-10-19 04:34:00,1.63065,1.6307,1.6306,1.6306,26800000.0
2009-10-19 04:35:00,1.63055,1.63055,1.6305,1.6305,7300000.0
2009-10-19 04:36:00,1.6305,1.6306,1.6305,1.6306,21000000.0
2009-10-19 04:37:00,1.6306,1.63065,1.6305,1.6305,13400000.0
2009-10-19 04:38:00,1.63065,1.6307,1.63055,1.6307,21700000.0
2009-10-19 04:39:00,1.63065,1.63065,1.6306,1.63065,11300000.0
2009-10-19 04:40:00,1.63065,1.6307,1.63065,1.63065,26600000.0
2009-10-19 04:41:00,1.63065,1.6307,1.6306,1.6307,40800000.0
2009-10-19 04:42:00,1.6307,1.63095,1.6307,1.63095,34400000.0
2009-10-19 04:43:00,1.631,1.6311,1.631,1.631,38200000.0
2009-10-19 04:44:00,1.63105,1.63115,1.631,1.63115,22600000.0
2009-10-19 04:45:00,1.6311,1.63115,1.63095,1.63115,26700000.0
2009-10-19 04:46:00,1.631,1.631,1.6307,1.63075,159800000.0
2009-10-19 04:47:00,1.6308,1.6316,1.6308,1.63135,99700000.0
2009-10-19 04:48:00,1.63135,1.63145,1.63115,1.6313,66800000.0
2009-10-19 04:49:00,1.6313,1.6313,1.6312,1.63125,43800000.0
2009-10-19 04:50:00,1.63125,1.63145,1.63125,1.6314,38000000.0
2009-10-19 04:51:00,1.6314,1.6316,1.6314,1.6314,43000000.0
2009-10-19 04:52:00,1.6315,1.632,1.6315,1.6318,63200000.0
2009-10-19 04:53:00,1.63175,1.6321,1.6317,1.63195,52000000.0
2009-10-19 04:54:00,1.63185,1.632,1.63175,1.6318,23000000.0
2009-10-19 04:55:00,1.6318,1.6318,1.6318,1.6318,13000000.0
2009-10-19 04:56:00,1.6318,1.6318,1.63145,1.63155,24200000.0
2009-10-19 04:57:00,1.63155,1.63155,1.63145,1.63145,4200000.0
2009-10-19 04:58:00,1.63145,1.6316,1.63145,1.6316,18600000.0
2009-10-19 04:59:00,1.6316,1.6317,1.63155,1.6316,12600000.0
2009-10-19 05:00:00,1.6316,1.6316,1.6316,1.6316,4400000.0
2009-10-19 05:01:00,1.63165,1.63165,1.63165,1.63165,2000000.0
2009-10-19 05:02:00,1.6316,1.63165,1.63155,1.63165,11200000.0
2009-10-19 05:03:00,1.63165,1.63165,1.6312,1.6312,39200000.0
2009-10-19 05:04:00,1.6312,1.63125,1.63085,1.63125,30700000.0
2009-10-19 05:05:00,1.6312,1.63125,1.6312,1.63125,14600000.0
2009-10-19 05:06:00,1.63125,1.63145,1.6311,1.63115,41000000.0
2009-10-19 05:07:00,1.6312,1.6312,1.63115,1.63115,3000000.0
2009-10-19 05:08:00,1.63115,1.63125,1.63115,1.63115,17400000.0
2009-10-19 05:09:00,1.63115,1.63125,1.63105,1.63115,39300000.0
2009-10-19 05:10:00,1.63115,1.63185,1.63115,1.63185,51000000.0
2009-10-19 05:11:00,1.63185,1.63185,1.63155,1.63155,32000000.0
2009-10-19 05:12:00,1.63155,1.6324,1.63155,1.6324,91800000.0
2009-10-19 05:13:00,1.63245,1.63255,1.6321,1.6324,91800000.0
2009-10-19 05:14:00,1.6324,1.6326,1.6322,1.6322,63500000.0
2009-10-19 05:15:00,1.6322,1.63245,1.63215,1.63245,28000000.0
2009-10-19 05:16:00,1.63235,1.63235,1.63225,1.6323,31100000.0
2009-10-19 05:17:00,1.63225,1.63235,1.63205,1.63205,105500000.0
2009-10-19 05:18:00,1.63205,1.63205,1.6319,1.63195,108900000.0
2009-10-19 05:19:00,1.632,1.63245,1.63195,1.63195,105100000.0
2009-10-19 05:20:00,1.63195,1.63205,1.6318,1.6318,48500000.0
2009-10-19 05:21:00,1.6318,1.6319,1.63175,1.63185,55600000.0
2009-10-19 05:22:00,1.6319,1.63225,1.6319,1.63215,40200000.0
2009-10-19 05:23:00,1.6322,1.63235,1.63215,1.63235,33700000.0
2009-10-19 05:24:00,1.63235,1.6324,1.6323,1.6324,13600000.0
2009-10-19 05:25:00,1.63245,1.63255,1.6323,1.6324,31100000.0
2009-10-19 05:26:00,1.6324,1.6324,1.632,1.6322,95300000.0
2009-10-19 05:27:00,1.6322,1.6322,1.6321,1.6321,20700000.0
2009-10-19 05:28:00,1.63215,1.6323,1.6321,1.6322,42400000.0
2009-10-19 05:29:00,1.63215,1.6322,1.6321,1.63215,43400000.0
2009-10-19 05:30:00,1.63215,1.63245,1.63215,1.6323,32700000.0
2009-10-19 05:31:00,1.63225,1.63225,1.63205,1.6321,65200000.0
2009-10-19 05:32:00,1.6321,1.63215,1.63205,1.6321,44400000.0
2009-10-19 05:33:00,1.6321,1.6321,1.632,1.632,16600000.0
2009-10-19 05:34:00,1.632,1.63215,1.63195,1.63215,35200000.0
2009-10-19 05:35:00,1.63215,1.63215,1.63205,1.63205,8100000.0
2009-10-19 05:36:00,1.63205,1.63225,1.63205,1.63225,41700000.0
2009-10-19 05:37:00,1.63225,1.6325,1.6321,1.63225,55800000.0
2009-10-19 05:38:00,1.63225,1.6323,1.63225,1.63225,12700000.0
2009-10-19 05:39:00,1.63225,1.63235,1.6322,1.63235,34100000.0
2009-10-19 05:40:00,1.63235,1.63235,1.63225,1.63235,11200000.0
2009-10-19 05:41:00,1.63235,1.63235,1.6323,1.6323,8600000.0
2009-10-19 05:42:00,1.6322,1.63235,1.6322,1.6323,13600000.0
2009-10-19 05:43:00,1.63235,1.63255,1.63235,1.63235,28800000.0
2009-10-19 05:44:00,1.63235,1.63245,1.63235,1.63245,35500000.0
2009-10-19 05:45:00,1.63245,1.6325,1.63235,1.6324,7000000.0
2009-10-19 05:46:00,1.6324,1.63245,1.6324,1.63245,10000000.0
2009-10-19 05:47:00,1.63245,1.6327,1.63245,1.63265,34700000.0
2009-10-19 05:48:00,1.63275,1.63425,1.63275,1.63425,127500000.0
2009-10-19 05:49:00,1.63425,1.63425,1.63365,1.63365,201800000.0
2009-10-19 05:50:00,1.63365,1.63395,1.6336,1.6337,102900000.0
2009-10-19 05:51:00,1.6337,1.6337,1.6335,1.63355,29100000.0
2009-10-19 05:52:00,1.6335,1.63365,1.63345,1.63345,24500000.0
2009-10-19 05:53:00,1.63345,1.63345,1.63325,1.63325,60900000.0
2009-10-19 05:54:00,1.63325,1.63345,1.63325,1.63325,43300000.0
2009-10-19 05:55:00,1.63345,1.6337,1.6334,1.63355,36200000.0
2009-10-19 05:56:00,1.63355,1.63355,1.6335,1.6335,9300000.0
2009-10-19 05:57:00,1.6335,1.63365,1.6335,1.63365,31500000.0
2009-10-19 05:58:00,1.63365,1.63385,1.63365,1.63385,16100000.0
2009-10-19 05:59:00,1.63405,1.63405,1.63385,1.6339,46500000.0
2009-10-19 06:00:00,1.6339,1.6339,1.6338,1.63385,30700000.0
2009-10-19 06:01:00,1.63385,1.63395,1.6338,1.6338,51400000.0
2009-10-19 06:02:00,1.6338,1.63395,1.63375,1.63385,56700000.0
2009-10-19 06:03:00,1.63385,1.63385,1.6338,1.6338,5000000.0
2009-10-19 06:04:00,1.6338,1.63385,1.6338,1.63385,12200000.0
2009-10-19 06:05:00,1.63385,1.63385,1.6336,1.63365,34800000.0
2009-10-19 06:06:00,1.63365,1.6342,1.63365,1.63405,57100000.0
2009-10-19 06:07:00,1.63405,1.63415,1.63405,1.6341,49900000.0
2009-10-19 06:08:00,1.6341,1.63415,1.63385,1.6339,25400000.0
2009-10-19 06:09:00,1.63395,1.63415,1.63395,1.6341,17000000.0
2009-10-19 06:10:00,1.6341,1.63415,1.63365,1.63385,39800000.0
2009-10-19 06:11:00,1.63385,1.6341,1.63385,1.6341,60200000.0
2009-10-19 06:12:00,1.6341,1.6341,1.63385,1.6339,68700000.0
2009-10-19 06:13:00,1.6339,1.6339,1.63375,1.6339,41600000.0
2009-10-19 06:14:00,1.63395,1.6341,1.6339,1.63405,54600000.0
2009-10-19 06:15:00,1.63405,1.6341,1.634,1.634,35800000.0
2009-10-19 06:16:00,1.634,1.634,1.63335,1.63335,86600000.0
2009-10-19 06:17:00,1.63345,1.6336,1.63345,1.6336,67500000.0
2009-10-19 06:18:00,1.6336,1.6336,1.6334,1.63345,19000000.0
2009-10-19 06:19:00,1.63345,1.63355,1.6333,1.6333,49800000.0
2009-10-19 06:20:00,1.6333,1.6333,1.63295,1.6331,49300000.0
2009-10-19 06:21:00,1.63305,1.63305,1.63265,1.63275,141200000.0
2009-10-19 06:22:00,1.6328,1.6329,1.6326,1.6326,129300000.0
2009-10-19 06:23:00,1.63265,1.6327,1.63255,1.6327,144900000.0
2009-10-19 06:24:00,1.6327,1.63285,1.63255,1.63265,51600000.0
2009-10-19 06:25:00,1.63265,1.6332,1.63265,1.6332,26500000.0
2009-10-19 06:26:00,1.6332,1.63325,1.63305,1.63305,76400000.0
2009-10-19 06:27:00,1.63305,1.63315,1.63285,1.6331,85700000.0
2009-10-19 06:28:00,1.63305,1.63305,1.63285,1.6329,49700000.0
2009-10-19 06:29:00,1.63295,1.63305,1.6328,1.63285,41600000.0
2009-10-19 06:30:00,1.6329,1.633,1.6328,1.633,28800000.0
2009-10-19 06:31:00,1.63305,1.63305,1.63285,1.633,126100000.0
2009-10-19 06:32:00,1.6329,1.63305,1.6329,1.633,48200000.0
2009-10-19 06:33:00,1.633,1.63305,1.633,1.633,5000000.0
2009-10-19 06:34:00,1.633,1.63305,1.63295,1.63305,14100000.0
2009-10-19 06:35:00,1.633,1.63305,1.63295,1.63305,11000000.0
2009-10-19 06:36:00,1.63305,1.63305,1.6326,1.63285,94900000.0
2009-10-19 06:37:00,1.6329,1.63295,1.6329,1.63295,16500000.0
2009-10-19 06:38:00,1.63295,1.63295,1.6327,1.63295,44400000.0
2009-10-19 06:39:00,1.63295,1.633,1.6329,1.633,16600000.0
2009-10-19 06:40:00,1.6329,1.6329,1.63205,1.63225,117700000.0
2009-10-19 06:41:00,1.63225,1.63235,1.63215,1.6322,59600000.0
2009-10-19 06:42:00,1.6322,1.6324,1.6322,1.63235,43800000.0
2009-10-19 06:43:00,1.63235,1.63255,1.6323,1.6325,37500000.0
2009-10-19 06:44:00,1.63245,1.63245,1.63245,1.63245,2000000.0
2009-10-19 06:45:00,1.6325,1.6326,1.63225,1.63255,50100000.0
2009-10-19 06:46:00,1.63255,1.6327,1.6323,1.6327,80800000.0
2009-10-19 06:47:00,1.6328,1.6328,1.6324,1.6324,30000000.0
2009-10-19 06:48:00,1.6324,1.63285,1.63225,1.63285,47500000.0
2009-10-19 06:49:00,1.63285,1.63285,1.63235,1.6324,91300000.0
2009-10-19 06:50:00,1.6324,1.63255,1.6324,1.63255,54400000.0
2009-10-19 06:51:00,1.63255,1.6328,1.63255,1.6328,26700000.0
2009-10-19 06:52:00,1.633,1.63355,1.63295,1.63335,76900000.0
2009-10-19 06:53:00,1.6332,1.63325,1.6324,1.6325,134200000.0
2009-10-19 06:54:00,1.63255,1.63275,1.63255,1.6327,16400000.0
2009-10-19 06:55:00,1.63265,1.6328,1.6326,1.63275,18200000.0
2009-10-19 06:56:00,1.63275,1.63275,1.63275,1.63275,6000000.0
2009-10-19 06:57:00,1.63275,1.63295,1.63275,1.6328,21800000.0
2009-10-19 06:58:00,1.63285,1.63295,1.63275,1.63275,64700000.0
2009-10-19 06:59:00,1.6328,1.6328,1.6325,1.63265,55100000.0
2009-10-19 07:00:00,1.63265,1.63285,1.63245,1.6325,72600000.0
2009-10-19 07:01:00,1.63255,1.63255,1.6324,1.63245,45800000.0
2009-10-19 07:02:00,1.6325,1.63275,1.63245,1.6327,52400000.0
2009-10-19 07:03:00,1.6327,1.63275,1.6327,1.63275,10000000.0
2009-10-19 07:04:00,1.63275,1.63285,1.63255,1.6326,39500000.0
2009-10-19 07:05:00,1.63265,1.6327,1.6326,1.6327,11500000.0
2009-10-19 07:06:00,1.6327,1.63275,1.63255,1.63255,59000000.0
2009-10-19 07:07:00,1.63255,1.63255,1.63255,1.63255,14500000.0
2009-10-19 07:08:00,1.63255,1.6327,1.63245,1.63245,66700000.0
2009-10-19 07:09:00,1.63245,1.63245,1.63155,1.6322,114200000.0
2009-10-19 07:10:00,1.6322,1.63225,1.63185,1.63185,49700000.0
2009-10-19 07:11:00,1.6319,1.632,1.63185,1.6319,41300000.0
2009-10-19 07:12:00,1.63195,1.63195,1.63185,1.6319,22000000.0
2009-10-19 07:13:00,1.6319,1.63195,1.6318,1.6319,10400000.0
2009-10-19 07:14:00,1.63185,1.63195,1.63175,1.63175,17800000.0
2009-10-19 07:15:00,1.63175,1.63195,1.6317,1.63195,12000000.0
2009-10-19 07:16:00,1.63195,1.63225,1.63185,1.63215,53700000.0
2009-10-19 07:17:00,1.63215,1.63215,1.63205,1.63215,15800000.0
2009-10-19 07:18:00,1.63215,1.63215,1.63205,1.63205,10200000.0
2009-10-19 07:19:00,1.63215,1.63225,1.6321,1.6321,22100000.0
2009-10-19 07:20:00,1.6322,1.63225,1.6321,1.6321,9000000.0
2009-10-19 07:21:00,1.63215,1.6322,1.6321,1.6321,12400000.0
2009-10-19 07:22:00,1.6322,1.63225,1.6322,1.63225,7000000.0
2009-10-19 07:23:00,1.63225,1.63245,1.63225,1.63235,61400000.0
2009-10-19 07:24:00,1.63235,1.63235,1.63235,1.63235,7200000.0
2009-10-19 07:25:00,1.6324,1.63245,1.6323,1.63235,18800000.0
2009-10-19 07:26:00,1.63235,1.63275,1.63235,1.63265,74800000.0
2009-10-19 07:27:00,1.6327,1.63345,1.6327,1.6334,230200000.0
2009-10-19 07:28:00,1.6334,1.63345,1.63335,1.63345,60300000.0
2009-10-19 07:29:00,1.63345,1.6338,1.6334,1.63345,94300000.0
2009-10-19 07:30:00,1.6334,1.63365,1.63335,1.6336,109400000.0
2009-10-19 07:31:00,1.6336,1.6336,1.6328,1.63295,107300000.0
2009-10-19 07:32:00,1.63295,1.63305,1.6329,1.63295,39700000.0
2009-10-19 07:33:00,1.63295,1.6331,1.63295,1.633,40100000.0
2009-10-19 07:34:00,1.633,1.6331,1.6329,1.63305,82600000.0
2009-10-19 07:35:00,1.633,1.63355,1.633,1.63355,287000000.0
2009-10-19 07:36:00,1.63355,1.63375,1.6333,1.63335,106500000.0
2009-10-19 07:37:00,1.63335,1.6334,1.63335,1.6334,16000000.0
2009-10-19 07:38:00,1.6334,1.63345,1.6333,1.63345,117200000.0
2009-10-19 07:39:00,1.63345,1.63345,1.6333,1.6333,25000000.0
2009-10-19 07:40:00,1.6333,1.6335,1.6333,1.6335,55500000.0
2009-10-19 07:41:00,1.6335,1.6336,1.63335,1.6335,216900000.0
2009-10-19 07:42:00,1.6335,1.6339,1.6334,1.6336,104600000.0
2009-10-19 07:43:00,1.6336,1.6338,1.6336,1.6338,50400000.0
2009-10-19 07:44:00,1.6338,1.6338,1.6337,1.6338,9100000.0
2009-10-19 07:45:00,1.6338,1.6338,1.6337,1.6338,54100000.0
2009-10-19 07:46:00,1.6339,1.634,1.63375,1.63385,82100000.0
2009-10-19 07:47:00,1.63385,1.63385,1.63355,1.6337,96100000.0
2009-10-19 07:48:00,1.6337,1.6337,1.63325,1.6334,144900000.0
2009-10-19 07:49:00,1.6334,1.6334,1.6332,1.63325,72900000.0
2009-10-19 07:50:00,1.63325,1.6338,1.63325,1.6336,71500000.0
2009-10-19 07:51:00,1.6336,1.63365,1.6336,1.63365,21800000.0
2009-10-19 07:52:00,1.6336,1.6336,1.6335,1.6335,34000000.0
2009-10-19 07:53:00,1.63345,1.6336,1.6333,1.6333,83800000.0
2009-10-19 07:54:00,1.63325,1.63325,1.63235,1.6325,89600000.0
2009-10-19 07:55:00,1.6325,1.6325,1.6308,1.63095,259170000.0
2009-10-19 07:56:00,1.63095,1.6313,1.6308,1.6311,207300000.0
2009-10-19 07:57:00,1.63115,1.6313,1.63105,1.6311,76900000.0
2009-10-19 07:58:00,1.63105,1.63105,1.6302,1.6304,149200000.0
2009-10-19 07:59:00,1.6304,1.6304,1.6296,1.6297,146500000.0
2009-10-19 08:00:00,1.6297,1.6308,1.6297,1.6308,139400000.0
2009-10-19 08:01:00,1.6308,1.63145,1.63075,1.631,111100000.0
2009-10-19 08:02:00,1.631,1.631,1.63085,1.63085,37300000.0
2009-10-19 08:03:00,1.63085,1.63085,1.6308,1.6308,48700000.0
2009-10-19 08:04:00,1.6308,1.6309,1.6308,1.63085,100200000.0
2009-10-19 08:05:00,1.63085,1.63085,1.6304,1.6305,207200000.0
2009-10-19 08:06:00,1.6305,1.63055,1.63025,1.63025,87500000.0
2009-10-19 08:07:00,1.63025,1.6303,1.62985,1.62985,213900000.0
2009-10-19 08:08:00,1.62985,1.62985,1.6287,1.62875,371200000.0
2009-10-19 08:09:00,1.62875,1.6294,1.62855,1.62935,128900000.0
2009-10-19 08:10:00,1.6294,1.6297,1.6294,1.62955,113900000.0
2009-10-19 08:11:00,1.6296,1.6297,1.6295,1.62955,182200000.0
2009-10-19 08:12:00,1.62955,1.6296,1.62865,1.6287,242900000.0
2009-10-19 08:13:00,1.62875,1.6288,1.62855,1.62865,77300000.0
2009-10-19 08:14:00,1.62865,1.62875,1.62855,1.62855,112200000.0
2009-10-19 08:15:00,1.62855,1.62885,1.62855,1.62865,166600000.0
2009-10-19 08:16:00,1.62865,1.62885,1.62865,1.6288,198700000.0
2009-10-19 08:17:00,1.6288,1.6289,1.62855,1.62865,116500000.0
2009-10-19 08:18:00,1.62865,1.62925,1.62855,1.62925,135000000.0
2009-10-19 08:19:00,1.62925,1.6295,1.62915,1.6293,168000000.0
2009-10-19 08:20:00,1.6293,1.63,1.62925,1.63,158600000.0
2009-10-19 08:21:00,1.63005,1.6306,1.63005,1.63035,254200000.0
2009-10-19 08:22:00,1.63035,1.63035,1.63015,1.63025,64500000.0
2009-10-19 08:23:00,1.63025,1.6305,1.63025,1.6305,88600000.0
2009-10-19 08:24:00,1.63055,1.6311,1.63055,1.6311,106300000.0
2009-10-19 08:25:00,1.6311,1.6316,1.63105,1.6314,174900000.0
2009-10-19 08:26:00,1.6314,1.63225,1.63125,1.63215,289400000.0
2009-10-19 08:27:00,1.63215,1.6324,1.63195,1.632,245500000.0
2009-10-19 08:28:00,1.63205,1.6321,1.63105,1.6314,249400000.0
2009-10-19 08:29:00,1.6315,1.6316,1.6314,1.63145,92100000.0
2009-10-19 08:30:00,1.63145,1.6315,1.63025,1.63025,213000000.0
2009-10-19 08:31:00,1.63025,1.63075,1.6301,1.63075,327800000.0
2009-10-19 08:32:00,1.63075,1.63075,1.6306,1.6306,66200000.0
2009-10-19 08:33:00,1.63055,1.6307,1.6302,1.6302,159900000.0
2009-10-19 08:34:00,1.63025,1.63025,1.6297,1.6297,261400000.0
2009-10-19 08:35:00,1.6297,1.6309,1.62945,1.6306,347300001.0
2009-10-19 08:36:00,1.6306,1.6309,1.63025,1.63025,209500000.0
2009-10-19 08:37:00,1.63025,1.63075,1.6302,1.63045,148200000.0
2009-10-19 08:38:00,1.63045,1.63045,1.6298,1.62985,166300000.0
2009-10-19 08:39:00,1.6298,1.62985,1.6293,1.6293,192100000.0
2009-10-19 08:40:00,1.62935,1.6295,1.62915,1.62945,288500000.0
2009-10-19 08:41:00,1.62945,1.62965,1.62925,1.6296,392900000.0
2009-10-19 08:42:00,1.62975,1.6302,1.6296,1.6302,220100000.0
2009-10-19 08:43:00,1.6302,1.6303,1.62985,1.63005,198000000.0
2009-10-19 08:44:00,1.63005,1.6303,1.62995,1.63015,206900000.0
2009-10-19 08:45:00,1.63015,1.6303,1.63015,1.6303,63300000.0
2009-10-19 08:46:00,1.6303,1.6303,1.63005,1.63015,155200000.0
2009-10-19 08:47:00,1.63015,1.6304,1.63015,1.6304,89400000.0
2009-10-19 08:48:00,1.6304,1.63075,1.6304,1.6307,118600000.0
2009-10-19 08:49:00,1.6307,1.63095,1.6307,1.63095,56100000.0
2009-10-19 08:50:00,1.63095,1.6311,1.6308,1.631,123900000.0
2009-10-19 08:51:00,1.63105,1.6317,1.63105,1.63155,112900000.0
2009-10-19 08:52:00,1.63155,1.63165,1.631,1.631,232600000.0
2009-10-19 08:53:00,1.631,1.63125,1.63045,1.63045,276500000.0
2009-10-19 08:54:00,1.63045,1.63085,1.6304,1.63075,216700000.0
2009-10-19 08:55:00,1.6307,1.6309,1.63065,1.6307,181200000.0
2009-10-19 08:56:00,1.6307,1.63145,1.6307,1.6314,176400000.0
2009-10-19 08:57:00,1.6314,1.6314,1.6307,1.6307,220700000.0
2009-10-19 08:58:00,1.6307,1.6307,1.62995,1.62995,253100000.0
2009-10-19 08:59:00,1.62995,1.6304,1.6296,1.62965,415400000.0
2009-10-19 09:00:00,1.62965,1.63015,1.62955,1.62975,245300000.0
2009-10-19 09:01:00,1.62965,1.63,1.62965,1.6298,346600000.0
2009-10-19 09:02:00,1.62985,1.63055,1.62985,1.6301,250400000.0
2009-10-19 09:03:00,1.6301,1.6306,1.62975,1.63,284700000.0
2009-10-19 09:04:00,1.6301,1.63015,1.62765,1.62765,340100000.0
2009-10-19 09:05:00,1.6276,1.6289,1.6276,1.6286,511700000.0
2009-10-19 09:06:00,1.6286,1.6292,1.6285,1.6291,157300000.0
2009-10-19 09:07:00,1.6291,1.62915,1.62715,1.62725,338600000.0
2009-10-19 09:08:00,1.62725,1.6283,1.62725,1.628,367800000.0
2009-10-19 09:09:00,1.628,1.62835,1.6268,1.6268,299900000.0
2009-10-19 09:10:00,1.6268,1.6274,1.62645,1.62725,353700000.0
2009-10-19 09:11:00,1.62725,1.6275,1.6271,1.6274,103300000.0
2009-10-19 09:12:00,1.62745,1.62795,1.6274,1.6277,174100000.0
2009-10-19 09:13:00,1.6277,1.6278,1.6277,1.62775,221200000.0
2009-10-19 09:14:00,1.62775,1.6279,1.6277,1.6278,195000000.0
2009-10-19 09:15:00,1.62785,1.62855,1.6278,1.6282,301700000.0
2009-10-19 09:16:00,1.62815,1.62825,1.62785,1.62785,108900000.0
2009-10-19 09:17:00,1.62785,1.62815,1.6275,1.62815,166600000.0
2009-10-19 09:18:00,1.62815,1.6282,1.6276,1.6276,164300000.0
2009-10-19 09:19:00,1.6276,1.62775,1.6274,1.62755,258800000.0
2009-10-19 09:20:00,1.6275,1.62765,1.62695,1.62705,371300000.0
2009-10-19 09:21:00,1.62705,1.62745,1.627,1.6274,164700000.0
2009-10-19 09:22:00,1.6274,1.62745,1.62625,1.62645,342300000.0
2009-10-19 09:23:00,1.62645,1.6268,1.6264,1.6267,158600000.0
2009-10-19 09:24:00,1.6267,1.62695,1.6263,1.6264,204800000.0
2009-10-19 09:25:00,1.62625,1.6263,1.6256,1.62585,256300000.0
2009-10-19 09:26:00,1.62585,1.6265,1.62565,1.62625,195700000.0
2009-10-19 09:27:00,1.6263,1.6265,1.6256,1.62585,209200000.0
2009-10-19 09:28:00,1.62585,1.62595,1.62505,1.6255,190300000.0
2009-10-19 09:29:00,1.6255,1.6256,1.62485,1.62525,264700000.0
2009-10-19 09:30:00,1.6252,1.6252,1.62405,1.62405,406300000.0
2009-10-19 09:31:00,1.6241,1.6251,1.62405,1.6244,244500000.0
2009-10-19 09:32:00,1.6244,1.62585,1.6244,1.62565,203300000.0
2009-10-19 09:33:00,1.62565,1.62635,1.6255,1.62635,250400000.0
2009-10-19 09:34:00,1.62635,1.62635,1.62545,1.62615,384300000.0
2009-10-19 09:35:00,1.6261,1.6263,1.6258,1.6258,209400000.0
2009-10-19 09:36:00,1.6258,1.62595,1.62545,1.62585,270600000.0
2009-10-19 09:37:00,1.6258,1.6264,1.6258,1.6262,207700000.0
2009-10-19 09:38:00,1.62625,1.62655,1.6262,1.62635,257900000.0
2009-10-19 09:39:00,1.62635,1.6265,1.6261,1.6265,137100000.0
2009-10-19 09:40:00,1.62645,1.6267,1.6263,1.62645,216300000.0
2009-10-19 09:41:00,1.6264,1.62725,1.62635,1.62685,375800000.0
2009-10-19 09:42:00,1.62685,1.62755,1.62685,1.62755,110600000.0
2009-10-19 09:43:00,1.62745,1.62765,1.62735,1.6275,245300000.0
2009-10-19 09:44:00,1.6275,1.6275,1.627,1.627,177300000.0
2009-10-19 09:45:00,1.627,1.6274,1.6268,1.62695,452300000.0
2009-10-19 09:46:00,1.627,1.627,1.6262,1.6262,569100000.0
2009-10-19 09:47:00,1.6262,1.62665,1.6261,1.62615,511000000.0
2009-10-19 09:48:00,1.62615,1.6263,1.62605,1.62615,125600000.0
2009-10-19 09:49:00,1.62615,1.62625,1.62595,1.6261,278700000.0
2009-10-19 09:50:00,1.62605,1.62615,1.6258,1.62585,116600000.0
2009-10-19 09:51:00,1.62585,1.62585,1.6253,1.6256,276700000.0
2009-10-19 09:52:00,1.6255,1.6256,1.6252,1.6253,184400000.0
2009-10-19 09:53:00,1.62535,1.62535,1.625,1.6251,109300000.0
2009-10-19 09:54:00,1.6251,1.6257,1.6251,1.6257,159300000.0
2009-10-19 09:55:00,1.6257,1.6261,1.62565,1.62595,131700000.0
2009-10-19 09:56:00,1.62595,1.62595,1.62515,1.6254,134100000.0
2009-10-19 09:57:00,1.62535,1.6255,1.6251,1.6254,186300000.0
2009-10-19 09:58:00,1.62545,1.6259,1.62545,1.62585,170700000.0
2009-10-19 09:59:00,1.6259,1.62685,1.6259,1.6268,278200000.0
2009-10-19 10:00:00,1.6268,1.6274,1.62675,1.6269,312200000.0
2009-10-19 10:01:00,1.6269,1.6269,1.62625,1.6264,201600000.0
2009-10-19 10:02:00,1.62645,1.6265,1.62585,1.62645,433600000.0
2009-10-19 10:03:00,1.6265,1.6265,1.6258,1.62585,229700000.0
2009-10-19 10:04:00,1.62585,1.62585,1.6256,1.6257,119500000.0
2009-10-19 10:05:00,1.6257,1.6261,1.62565,1.6261,175600000.0
2009-10-19 10:06:00,1.6261,1.62665,1.62595,1.6265,259700000.0
2009-10-19 10:07:00,1.6265,1.627,1.6265,1.6269,120200000.0
2009-10-19 10:08:00,1.6269,1.62715,1.6264,1.6265,273000000.0
2009-10-19 10:09:00,1.6265,1.6277,1.6265,1.6276,269500000.0
2009-10-19 10:10:00,1.6277,1.6277,1.6271,1.6273,145500000.0
2009-10-19 10:11:00,1.62735,1.62735,1.627,1.62735,394300000.0
2009-10-19 10:12:00,1.62735,1.6276,1.6272,1.6272,221000000.0
2009-10-19 10:13:00,1.62725,1.62755,1.6271,1.62745,205400000.0
2009-10-19 10:14:00,1.6274,1.6278,1.6274,1.6275,228500000.0
2009-10-19 10:15:00,1.62755,1.62755,1.6269,1.62725,236100000.0
2009-10-19 10:16:00,1.6271,1.62725,1.6265,1.6265,144800000.0
2009-10-19 10:17:00,1.6265,1.62665,1.62635,1.62665,181500000.0
2009-10-19 10:18:00,1.62665,1.62665,1.62615,1.6262,75300000.0
2009-10-19 10:19:00,1.62625,1.62705,1.62625,1.62695,136400000.0
2009-10-19 10:20:00,1.6269,1.6269,1.6268,1.6269,66300000.0
2009-10-19 10:21:00,1.6269,1.6273,1.6269,1.627,150400000.0
2009-10-19 10:22:00,1.62695,1.6279,1.62695,1.62715,414100000.0
2009-10-19 10:23:00,1.62715,1.6278,1.62685,1.62775,182300000.0
2009-10-19 10:24:00,1.6277,1.6278,1.62705,1.62705,243900000.0
2009-10-19 10:25:00,1.6271,1.62725,1.6269,1.6269,210100000.0
2009-10-19 10:26:00,1.627,1.6273,1.627,1.627,151500000.0
2009-10-19 10:27:00,1.627,1.62705,1.62685,1.6269,108200000.0
2009-10-19 10:28:00,1.62695,1.62715,1.6269,1.62705,80900000.0
2009-10-19 10:29:00,1.627,1.62795,1.627,1.6279,166100000.0
2009-10-19 10:30:00,1.6279,1.628,1.62765,1.62775,218600000.0
2009-10-19 10:31:00,1.62785,1.62795,1.6277,1.6279,142000000.0
2009-10-19 10:32:00,1.6279,1.6283,1.6278,1.62805,150900000.0
2009-10-19 10:33:00,1.62805,1.6281,1.6277,1.62775,113800000.0
2009-10-19 10:34:00,1.62775,1.62775,1.62745,1.62765,140500000.0
2009-10-19 10:35:00,1.62765,1.62815,1.62765,1.6281,90200000.0
2009-10-19 10:36:00,1.6281,1.6281,1.6278,1.6278,135800000.0
2009-10-19 10:37:00,1.6279,1.6279,1.6275,1.62765,69900000.0
2009-10-19 10:38:00,1.6276,1.628,1.62755,1.62785,122300000.0
2009-10-19 10:39:00,1.62785,1.6279,1.62755,1.6279,133100000.0
2009-10-19 10:40:00,1.62785,1.628,1.6275,1.6275,95900000.0
2009-10-19 10:41:00,1.6275,1.6279,1.62745,1.6279,106100000.0
2009-10-19 10:42:00,1.6279,1.62795,1.6277,1.62775,146700000.0
2009-10-19 10:43:00,1.62775,1.62785,1.62775,1.6278,126000000.0
2009-10-19 10:44:00,1.6278,1.62805,1.6278,1.628,51800000.0
2009-10-19 10:45:00,1.628,1.6281,1.628,1.62805,72400000.0
2009-10-19 10:46:00,1.62805,1.62805,1.6278,1.62785,213900000.0
2009-10-19 10:47:00,1.62785,1.6281,1.6277,1.6277,133100000.0
2009-10-19 10:48:00,1.6278,1.6278,1.62715,1.62735,292600000.0
2009-10-19 10:49:00,1.6274,1.6276,1.6274,1.6275,192100000.0
2009-10-19 10:50:00,1.62755,1.62755,1.62715,1.62745,369000000.0
2009-10-19 10:51:00,1.6275,1.6275,1.62725,1.6274,473300000.0
2009-10-19 10:52:00,1.6274,1.6281,1.6273,1.6281,598100000.0
2009-10-19 10:53:00,1.6281,1.6286,1.628,1.62825,335300000.0
2009-10-19 10:54:00,1.62825,1.6285,1.6281,1.62815,216400000.0
2009-10-19 10:55:00,1.62815,1.62845,1.62805,1.6282,190600000.0
2009-10-19 10:56:00,1.62845,1.6297,1.62845,1.6296,278900000.0
2009-10-19 10:57:00,1.6297,1.6297,1.62915,1.62915,240800000.0
2009-10-19 10:58:00,1.62915,1.6292,1.6285,1.62855,521400000.0
2009-10-19 10:59:00,1.6285,1.6288,1.6283,1.6288,476300000.0
2009-10-19 11:00:00,1.6288,1.6292,1.6287,1.6289,187800000.0
2009-10-19 11:01:00,1.6289,1.629,1.6286,1.6287,350700000.0
2009-10-19 11:02:00,1.6287,1.6291,1.6287,1.6289,239900000.0
2009-10-19 11:03:00,1.6289,1.6289,1.6288,1.6289,92700000.0
2009-10-19 11:04:00,1.6289,1.6289,1.62855,1.62855,180800000.0
2009-10-19 11:05:00,1.6286,1.62875,1.6285,1.6285,222700000.0
2009-10-19 11:06:00,1.62845,1.62865,1.62805,1.62815,338100000.0
2009-10-19 11:07:00,1.62815,1.6286,1.62815,1.6286,241500000.0
2009-10-19 11:08:00,1.6286,1.6286,1.62845,1.62855,260800000.0
2009-10-19 11:09:00,1.62855,1.62875,1.62845,1.6285,228100000.0
2009-10-19 11:10:00,1.6285,1.6286,1.62835,1.6284,235500000.0
2009-10-19 11:11:00,1.6284,1.6287,1.62835,1.6287,192000000.0
2009-10-19 11:12:00,1.6286,1.62865,1.6281,1.6282,272199999.0
2009-10-19 11:13:00,1.62825,1.62825,1.62805,1.62815,236600000.0
2009-10-19 11:14:00,1.62815,1.62845,1.62815,1.62845,172900000.0
2009-10-19 11:15:00,1.62845,1.62865,1.6284,1.62845,280800000.0
2009-10-19 11:16:00,1.62845,1.62865,1.6284,1.62855,155940000.0
2009-10-19 11:17:00,1.62855,1.6288,1.6285,1.6287,95400000.0
2009-10-19 11:18:00,1.62855,1.62875,1.62825,1.62865,248100000.0
2009-10-19 11:19:00,1.62865,1.62885,1.6285,1.6285,157900000.0
2009-10-19 11:20:00,1.6285,1.62865,1.62845,1.62855,243200000.0
2009-10-19 11:21:00,1.62855,1.62855,1.6282,1.62825,218000000.0
2009-10-19 11:22:00,1.6282,1.62855,1.62795,1.6284,289800000.0
2009-10-19 11:23:00,1.6284,1.6284,1.62795,1.62795,224300000.0
2009-10-19 11:24:00,1.62795,1.6283,1.62795,1.62825,249500000.0
2009-10-19 11:25:00,1.62825,1.6283,1.62795,1.6282,157200000.0
2009-10-19 11:26:00,1.6282,1.6282,1.62785,1.62805,125200000.0
2009-10-19 11:27:00,1.62805,1.62835,1.62795,1.62795,151900000.0
2009-10-19 11:28:00,1.62795,1.6281,1.62785,1.62795,155700000.0
2009-10-19 11:29:00,1.62795,1.62795,1.6275,1.62755,273300000.0
2009-10-19 11:30:00,1.6276,1.628,1.62755,1.62785,102300000.0
2009-10-19 11:31:00,1.62785,1.62805,1.6277,1.62775,150000000.0
2009-10-19 11:32:00,1.62775,1.62785,1.62755,1.62755,325500000.0
2009-10-19 11:33:00,1.62755,1.6278,1.62755,1.6278,59500000.0
2009-10-19 11:34:00,1.6278,1.6278,1.627,1.62705,188300000.0
2009-10-19 11:35:00,1.627,1.6271,1.6268,1.627,162500000.0
2009-10-19 11:36:00,1.627,1.62725,1.627,1.62715,117300000.0
2009-10-19 11:37:00,1.6272,1.6275,1.6271,1.62745,132000000.0
2009-10-19 11:38:00,1.62745,1.62785,1.6274,1.6278,116200000.0
2009-10-19 11:39:00,1.6278,1.62785,1.6277,1.6278,54400000.0
2009-10-19 11:40:00,1.62785,1.62795,1.62785,1.6279,22800000.0
2009-10-19 11:41:00,1.6279,1.6279,1.62775,1.6279,81100000.0
2009-10-19 11:42:00,1.6279,1.6279,1.62785,1.62785,6000000.0
2009-10-19 11:43:00,1.62785,1.62815,1.62785,1.62805,55800000.0
2009-10-19 11:44:00,1.62805,1.6283,1.62785,1.62795,101900000.0
2009-10-19 11:45:00,1.62795,1.6282,1.6278,1.6282,356300000.0
2009-10-19 11:46:00,1.6282,1.6287,1.62815,1.62845,218800000.0
2009-10-19 11:47:00,1.62845,1.6287,1.62845,1.6287,72000000.0
2009-10-19 11:48:00,1.6287,1.62935,1.6287,1.62915,313900000.0
2009-10-19 11:49:00,1.62915,1.62955,1.62915,1.62955,236300000.0
2009-10-19 11:50:00,1.62955,1.62955,1.62945,1.62945,86200000.0
2009-10-19 11:51:00,1.62945,1.62955,1.62915,1.62915,198300000.0
2009-10-19 11:52:00,1.62915,1.62925,1.6287,1.6287,132300000.0
2009-10-19 11:53:00,1.62875,1.6293,1.6287,1.6292,257600000.0
2009-10-19 11:54:00,1.62925,1.62935,1.62895,1.62905,365700000.0
2009-10-19 11:55:00,1.629,1.629,1.62875,1.629,229000000.0
2009-10-19 11:56:00,1.629,1.6294,1.629,1.62925,365100000.0
2009-10-19 11:57:00,1.62925,1.62935,1.62895,1.629,144800000.0
2009-10-19 11:58:00,1.629,1.629,1.62815,1.62855,265500000.0
2009-10-19 11:59:00,1.6285,1.62945,1.6284,1.62915,275300000.0
2009-10-19 12:00:00,1.6292,1.6297,1.6288,1.6294,303400000.0
2009-10-19 12:01:00,1.6294,1.6295,1.6293,1.6293,277800000.0
2009-10-19 12:02:00,1.6293,1.6293,1.6292,1.6292,168500000.0
2009-10-19 12:03:00,1.6292,1.6292,1.6289,1.6291,314600000.0
2009-10-19 12:04:00,1.62905,1.62935,1.62905,1.62915,110000000.0
2009-10-19 12:05:00,1.62915,1.6297,1.62915,1.6295,315400000.0
2009-10-19 12:06:00,1.62955,1.62955,1.6286,1.62915,310200000.0
2009-10-19 12:07:00,1.62915,1.62955,1.62905,1.62945,212200000.0
2009-10-19 12:08:00,1.62945,1.6298,1.62945,1.6296,358700000.0
2009-10-19 12:09:00,1.62965,1.6304,1.62955,1.63025,372300000.0
2009-10-19 12:10:00,1.63025,1.63065,1.63005,1.63055,473700000.0
2009-10-19 12:11:00,1.63055,1.63115,1.6305,1.63115,203200000.0
2009-10-19 12:12:00,1.63115,1.63135,1.6309,1.6313,247500000.0
2009-10-19 12:13:00,1.63125,1.6315,1.63125,1.63125,135500000.0
2009-10-19 12:14:00,1.63125,1.6314,1.6311,1.6313,387400000.0
2009-10-19 12:15:00,1.6313,1.6313,1.63085,1.6309,121300000.0
2009-10-19 12:16:00,1.6309,1.6311,1.63075,1.63075,189200000.0
2009-10-19 12:17:00,1.63075,1.631,1.6301,1.6301,234500000.0
2009-10-19 12:18:00,1.63015,1.63045,1.63015,1.63025,175300000.0
2009-10-19 12:19:00,1.63025,1.6303,1.6301,1.6301,271900000.0
2009-10-19 12:20:00,1.6301,1.6307,1.6301,1.6307,339100000.0
2009-10-19 12:21:00,1.6307,1.6308,1.63065,1.6308,156300000.0
2009-10-19 12:22:00,1.6308,1.6314,1.6308,1.63135,166900000.0
2009-10-19 12:23:00,1.63135,1.63225,1.6313,1.63195,288300000.0
2009-10-19 12:24:00,1.63195,1.63215,1.6312,1.6313,306600000.0
2009-10-19 12:25:00,1.6313,1.63155,1.63115,1.6312,362000000.0
2009-10-19 12:26:00,1.6312,1.6315,1.63115,1.63115,352200000.0
2009-10-19 12:27:00,1.63115,1.63115,1.6305,1.63065,375300000.0
2009-10-19 12:28:00,1.6306,1.63085,1.6306,1.6308,237200000.0
2009-10-19 12:29:00,1.63085,1.63085,1.6306,1.63075,172100000.0
2009-10-19 12:30:00,1.63075,1.6311,1.63075,1.631,166350000.0
2009-10-19 12:31:00,1.631,1.631,1.6306,1.63075,192900000.0
2009-10-19 12:32:00,1.6309,1.631,1.6308,1.6309,234500000.0
2009-10-19 12:33:00,1.6309,1.63105,1.6306,1.6306,189900000.0
2009-10-19 12:34:00,1.6306,1.63075,1.6306,1.63075,40800000.0
2009-10-19 12:35:00,1.63075,1.6309,1.6307,1.63085,260700000.0
2009-10-19 12:36:00,1.63085,1.631,1.6307,1.6309,250000000.0
2009-10-19 12:37:00,1.6309,1.6309,1.6306,1.6306,201400000.0
2009-10-19 12:38:00,1.6306,1.6307,1.63035,1.6305,208500000.0
2009-10-19 12:39:00,1.6305,1.6309,1.6305,1.63055,362900000.0
2009-10-19 12:40:00,1.63055,1.63055,1.63005,1.6303,210000000.0
2009-10-19 12:41:00,1.6303,1.6304,1.63015,1.6302,114500000.0
2009-10-19 12:42:00,1.6304,1.6307,1.63025,1.63035,279000000.0
2009-10-19 12:43:00,1.63035,1.63055,1.63025,1.63035,403600000.0
2009-10-19 12:44:00,1.63035,1.6304,1.62955,1.62955,439700000.0
2009-10-19 12:45:00,1.6296,1.6297,1.6296,1.6297,175900000.0
2009-10-19 12:46:00,1.6297,1.62975,1.62955,1.6296,103900000.0
2009-10-19 12:47:00,1.6296,1.6297,1.6296,1.6296,59100000.0
2009-10-19 12:48:00,1.6296,1.6296,1.62935,1.6295,114100000.0
2009-10-19 12:49:00,1.6295,1.62965,1.62945,1.62965,217100000.0
2009-10-19 12:50:00,1.62965,1.62965,1.6295,1.6295,159500000.0
2009-10-19 12:51:00,1.62955,1.62965,1.62945,1.62945,126400000.0
2009-10-19 12:52:00,1.62945,1.62955,1.6293,1.62935,282900000.0
2009-10-19 12:53:00,1.62935,1.6297,1.62935,1.6296,145400000.0
2009-10-19 12:54:00,1.6296,1.6296,1.6294,1.6295,155600000.0
2009-10-19 12:55:00,1.6295,1.62965,1.62945,1.62955,143800000.0
2009-10-19 12:56:00,1.62955,1.6296,1.62935,1.6294,167100000.0
2009-10-19 12:57:00,1.6294,1.6298,1.6294,1.6297,234300000.0
2009-10-19 12:58:00,1.62975,1.62975,1.6294,1.6296,198300000.0
2009-10-19 12:59:00,1.6296,1.62965,1.62855,1.62855,384600000.0
2009-10-19 13:00:00,1.62855,1.62915,1.62845,1.6288,427800000.0
2009-10-19 13:01:00,1.6288,1.62905,1.6288,1.629,134200000.0
2009-10-19 13:02:00,1.629,1.6292,1.6289,1.629,104500000.0
2009-10-19 13:03:00,1.629,1.62905,1.62885,1.6289,178400000.0
2009-10-19 13:04:00,1.6289,1.62895,1.62855,1.62855,172200000.0
2009-10-19 13:05:00,1.62855,1.6286,1.62795,1.62855,717300000.0
2009-10-19 13:06:00,1.62865,1.62895,1.62855,1.6287,333000000.0
2009-10-19 13:07:00,1.62865,1.62925,1.62865,1.6291,356400000.0
2009-10-19 13:08:00,1.6291,1.62935,1.62905,1.62915,270500000.0
2009-10-19 13:09:00,1.62915,1.6292,1.629,1.62905,221600000.0
2009-10-19 13:10:00,1.62905,1.6291,1.6288,1.6288,260400000.0
2009-10-19 13:11:00,1.62875,1.6291,1.62875,1.62895,442100000.0
2009-10-19 13:12:00,1.629,1.62925,1.629,1.6292,176400000.0
2009-10-19 13:13:00,1.6292,1.62935,1.629,1.6292,249800000.0
2009-10-19 13:14:00,1.6292,1.62925,1.62895,1.629,276540000.0
2009-10-19 13:15:00,1.629,1.6292,1.62895,1.62905,158400000.0
2009-10-19 13:16:00,1.62905,1.62935,1.62905,1.62935,386800000.0
2009-10-19 13:17:00,1.6293,1.62975,1.6293,1.6297,201200000.0
2009-10-19 13:18:00,1.6297,1.6306,1.6296,1.63025,445140000.0
2009-10-19 13:19:00,1.63025,1.63045,1.63,1.6304,462400000.0
2009-10-19 13:20:00,1.63045,1.63095,1.63045,1.6309,221000000.0
2009-10-19 13:21:00,1.6309,1.6318,1.6309,1.6316,698900000.0
2009-10-19 13:22:00,1.6316,1.63175,1.6314,1.6317,273400000.0
2009-10-19 13:23:00,1.6317,1.6317,1.6315,1.63155,75700000.0
2009-10-19 13:24:00,1.63155,1.63155,1.6313,1.6313,247000000.0
2009-10-19 13:25:00,1.6313,1.63185,1.63125,1.63175,283800000.0
2009-10-19 13:26:00,1.6318,1.63185,1.63155,1.6316,282240000.0
2009-10-19 13:27:00,1.6316,1.632,1.6316,1.632,237200000.0
2009-10-19 13:28:00,1.632,1.63215,1.6319,1.63205,147500000.0
2009-10-19 13:29:00,1.63205,1.63285,1.63205,1.6327,475540000.0
2009-10-19 13:30:00,1.6327,1.6331,1.6326,1.63265,464940000.0
2009-10-19 13:31:00,1.63265,1.6327,1.6324,1.63265,356439999.0
2009-10-19 13:32:00,1.6327,1.6334,1.6326,1.6331,563200000.0
2009-10-19 13:33:00,1.6331,1.6332,1.6327,1.6327,732000000.0
2009-10-19 13:34:00,1.63275,1.63285,1.6324,1.6324,318200000.0
2009-10-19 13:35:00,1.6324,1.6324,1.6322,1.63225,247800000.0
2009-10-19 13:36:00,1.63225,1.63235,1.63185,1.63185,254500000.0
2009-10-19 13:37:00,1.63185,1.63185,1.63135,1.6314,398400000.0
2009-10-19 13:38:00,1.6313,1.63165,1.631,1.631,606200001.0
2009-10-19 13:39:00,1.63115,1.6317,1.6311,1.6316,488900000.0
2009-10-19 13:40:00,1.6316,1.63165,1.6312,1.63145,357900000.0
2009-10-19 13:41:00,1.63145,1.63175,1.63145,1.63145,305000000.0
2009-10-19 13:42:00,1.63145,1.63145,1.63105,1.63105,416300000.0
2009-10-19 13:43:00,1.63105,1.6315,1.631,1.63135,301000001.0
2009-10-19 13:44:00,1.6314,1.6318,1.6314,1.6317,429300000.0
2009-10-19 13:45:00,1.6317,1.63185,1.6316,1.63165,214300000.0
2009-10-19 13:46:00,1.63165,1.6317,1.6314,1.63165,492500000.0
2009-10-19 13:47:00,1.63165,1.63185,1.6316,1.6318,276700000.0
2009-10-19 13:48:00,1.6318,1.6318,1.6315,1.6318,330200000.0
2009-10-19 13:49:00,1.6318,1.63185,1.6316,1.63185,161300000.0
2009-10-19 13:50:00,1.63185,1.63225,1.6316,1.6317,257200000.0
2009-10-19 13:51:00,1.6317,1.6318,1.63155,1.6317,332800000.0
2009-10-19 13:52:00,1.63165,1.63215,1.63165,1.63215,247100000.0
2009-10-19 13:53:00,1.63225,1.63245,1.63215,1.63235,326600000.0
2009-10-19 13:54:00,1.6323,1.6324,1.6322,1.6323,131100000.0
2009-10-19 13:55:00,1.63225,1.6324,1.63165,1.63215,189000000.0
2009-10-19 13:56:00,1.63215,1.63225,1.63185,1.632,149100000.0
2009-10-19 13:57:00,1.63195,1.632,1.6317,1.6318,236900000.0
2009-10-19 13:58:00,1.63175,1.63175,1.6316,1.6316,222900000.0
2009-10-19 13:59:00,1.6316,1.63165,1.6316,1.6316,149200000.0
2009-10-19 14:00:00,1.6316,1.6317,1.6316,1.6316,176700000.0
2009-10-19 14:01:00,1.6316,1.63165,1.63155,1.63165,207900000.0
2009-10-19 14:02:00,1.63165,1.6318,1.63165,1.63175,198600000.0
2009-10-19 14:03:00,1.6317,1.6319,1.6317,1.6318,229800000.0
2009-10-19 14:04:00,1.6318,1.63185,1.6317,1.63185,92700000.0
2009-10-19 14:05:00,1.63185,1.632,1.6318,1.63195,278600000.0
2009-10-19 14:06:00,1.63195,1.63205,1.6318,1.6318,443100000.0
2009-10-19 14:07:00,1.6318,1.63185,1.6318,1.63185,118600000.0
2009-10-19 14:08:00,1.63185,1.63205,1.6318,1.6318,570800000.0
2009-10-19 14:09:00,1.6318,1.6321,1.63165,1.6321,260600000.0
2009-10-19 14:10:00,1.6321,1.6321,1.63155,1.6316,423000000.0
2009-10-19 14:11:00,1.63155,1.6318,1.63155,1.6318,368400000.0
2009-10-19 14:12:00,1.6318,1.63185,1.6316,1.6317,219800000.0
2009-10-19 14:13:00,1.6317,1.63175,1.6315,1.6316,232900000.0
2009-10-19 14:14:00,1.63155,1.63205,1.63155,1.632,190400000.0
2009-10-19 14:15:00,1.63195,1.63195,1.6314,1.6314,581300000.0
2009-10-19 14:16:00,1.6313,1.63135,1.63055,1.63085,708499999.0
2009-10-19 14:17:00,1.63085,1.6314,1.6308,1.6311,392600000.0
2009-10-19 14:18:00,1.6312,1.63155,1.6312,1.6315,264800000.0
2009-10-19 14:19:00,1.6315,1.6316,1.6314,1.6315,266200000.0
2009-10-19 14:20:00,1.6315,1.6317,1.6315,1.63155,249000000.0
2009-10-19 14:21:00,1.63155,1.63185,1.63135,1.63155,468700000.0
2009-10-19 14:22:00,1.63155,1.63205,1.6315,1.6317,414700000.0
2009-10-19 14:23:00,1.6317,1.63245,1.6317,1.63245,222000000.0
2009-10-19 14:24:00,1.63255,1.633,1.63255,1.63285,281000000.0
2009-10-19 14:25:00,1.63285,1.6329,1.6327,1.6328,276200000.0
2009-10-19 14:26:00,1.6328,1.6331,1.6328,1.6331,266400000.0
2009-10-19 14:27:00,1.6331,1.6331,1.6328,1.63295,211900000.0
2009-10-19 14:28:00,1.63295,1.6333,1.6329,1.63315,197700000.0
2009-10-19 14:29:00,1.63315,1.63325,1.63295,1.63295,233100000.0
2009-10-19 14:30:00,1.63295,1.63325,1.63285,1.63325,294300001.0
2009-10-19 14:31:00,1.63325,1.6338,1.63315,1.63375,401900000.0
2009-10-19 14:32:00,1.6336,1.63385,1.6335,1.6336,305400000.0
2009-10-19 14:33:00,1.6336,1.6338,1.6336,1.63375,476300000.0
2009-10-19 14:34:00,1.63375,1.63375,1.63345,1.6337,233600000.0
2009-10-19 14:35:00,1.6336,1.63375,1.6335,1.6336,163500001.0
2009-10-19 14:36:00,1.6336,1.63365,1.63305,1.6334,196700000.0
2009-10-19 14:37:00,1.6334,1.63375,1.63335,1.6337,286600000.0
2009-10-19 14:38:00,1.6337,1.63415,1.6336,1.63395,176200000.0
2009-10-19 14:39:00,1.63385,1.63475,1.6337,1.6343,325300000.0
2009-10-19 14:40:00,1.6343,1.6343,1.63395,1.63395,390600000.0
2009-10-19 14:41:00,1.63395,1.63425,1.63375,1.6342,433800000.0
2009-10-19 14:42:00,1.63425,1.63445,1.6339,1.634,209900000.0
2009-10-19 14:43:00,1.63415,1.6342,1.6337,1.6338,295200000.0
2009-10-19 14:44:00,1.6338,1.63405,1.6334,1.63355,287000000.0
2009-10-19 14:45:00,1.6336,1.6336,1.63315,1.6333,279500000.0
2009-10-19 14:46:00,1.6333,1.6334,1.6332,1.63325,172600000.0
2009-10-19 14:47:00,1.63325,1.63325,1.6326,1.6326,517999999.0
2009-10-19 14:48:00,1.6326,1.63285,1.63255,1.63255,784800002.0
2009-10-19 14:49:00,1.63255,1.633,1.6325,1.63295,560600001.0
2009-10-19 14:50:00,1.63295,1.63295,1.63255,1.63255,475400001.0
2009-10-19 14:51:00,1.63255,1.6327,1.6325,1.63255,378499999.0
2009-10-19 14:52:00,1.63255,1.63265,1.6325,1.6325,607499999.0
2009-10-19 14:53:00,1.6325,1.63305,1.6325,1.63295,302400000.0
2009-10-19 14:54:00,1.63295,1.63335,1.63295,1.63315,284300000.0
2009-10-19 14:55:00,1.63315,1.63315,1.63285,1.6329,191400000.0
2009-10-19 14:56:00,1.6329,1.63315,1.63265,1.63315,372300001.0
2009-10-19 14:57:00,1.63315,1.6332,1.63295,1.633,165100000.0
2009-10-19 14:58:00,1.633,1.6331,1.6328,1.63285,92800000.0
2009-10-19 14:59:00,1.63285,1.6329,1.6325,1.6328,458899997.0
2009-10-19 15:00:00,1.6328,1.63325,1.6326,1.6328,437399998.0
2009-10-19 15:01:00,1.63285,1.6329,1.6321,1.6321,778600001.0
2009-10-19 15:02:00,1.6321,1.63255,1.6321,1.63255,541800000.0
2009-10-19 15:03:00,1.63255,1.6327,1.63245,1.6325,225500000.0
2009-10-19 15:04:00,1.6325,1.6327,1.63245,1.63255,272700000.0
2009-10-19 15:05:00,1.63255,1.6327,1.63255,1.6327,282599999.0
2009-10-19 15:06:00,1.6327,1.63305,1.63255,1.6329,275800000.0
2009-10-19 15:07:00,1.6329,1.63295,1.63275,1.63285,146300000.0
2009-10-19 15:08:00,1.6328,1.63285,1.6327,1.63275,104500000.0
2009-10-19 15:09:00,1.6328,1.6328,1.6325,1.6326,334100000.0
2009-10-19 15:10:00,1.6326,1.6327,1.6325,1.63255,190700000.0
2009-10-19 15:11:00,1.63255,1.63265,1.6325,1.6326,366000000.0
2009-10-19 15:12:00,1.6326,1.6327,1.63235,1.63235,248000000.0
2009-10-19 15:13:00,1.63235,1.63265,1.63205,1.63215,331000001.0
2009-10-19 15:14:00,1.63215,1.63255,1.63205,1.63255,225999998.0
2009-10-19 15:15:00,1.63265,1.63315,1.63265,1.6329,173700000.0
2009-10-19 15:16:00,1.6328,1.6328,1.6326,1.6327,172400000.0
2009-10-19 15:17:00,1.6327,1.6327,1.6324,1.6326,147600000.0
2009-10-19 15:18:00,1.6326,1.6328,1.6325,1.6327,117600000.0
2009-10-19 15:19:00,1.6327,1.6331,1.6326,1.63275,290500000.0
2009-10-19 15:20:00,1.63275,1.6329,1.6325,1.63255,93600000.0
2009-10-19 15:21:00,1.6326,1.6327,1.6326,1.6327,53200000.0
2009-10-19 15:22:00,1.6326,1.63275,1.6325,1.6325,124800000.0
2009-10-19 15:23:00,1.6325,1.6325,1.6323,1.6325,182100000.0
2009-10-19 15:24:00,1.6325,1.6325,1.6321,1.6321,354799998.0
2009-10-19 15:25:00,1.63215,1.63225,1.63175,1.6318,655899998.0
2009-10-19 15:26:00,1.63185,1.6321,1.6318,1.63195,215100000.0
2009-10-19 15:27:00,1.63195,1.6321,1.6318,1.6319,541900000.0
2009-10-19 15:28:00,1.6319,1.632,1.63175,1.6318,542599996.0
2009-10-19 15:29:00,1.6318,1.6318,1.6317,1.6317,172600000.0
2009-10-19 15:30:00,1.6317,1.63195,1.6316,1.6318,215400000.0
2009-10-19 15:31:00,1.6318,1.6319,1.63145,1.63145,544200000.0
2009-10-19 15:32:00,1.6315,1.6316,1.63125,1.63145,486799999.0
2009-10-19 15:33:00,1.63145,1.6318,1.6313,1.6313,223500000.0
2009-10-19 15:34:00,1.6313,1.6313,1.6311,1.6312,100200000.0
2009-10-19 15:35:00,1.6312,1.6316,1.6311,1.63145,248900000.0
2009-10-19 15:36:00,1.63145,1.6317,1.6313,1.6316,420800000.0
2009-10-19 15:37:00,1.6316,1.63175,1.63145,1.63165,344500001.0
2009-10-19 15:38:00,1.63165,1.63215,1.6316,1.6318,465600000.0
2009-10-19 15:39:00,1.6318,1.63205,1.63165,1.6318,233900000.0
2009-10-19 15:40:00,1.6318,1.6326,1.6317,1.63175,308400000.0
2009-10-19 15:41:00,1.63175,1.63265,1.6316,1.6324,482000000.0
2009-10-19 15:42:00,1.6324,1.63275,1.6324,1.63255,565499999.0
2009-10-19 15:43:00,1.63255,1.6326,1.6321,1.6322,179600000.0
2009-10-19 15:44:00,1.6322,1.6323,1.63165,1.6317,401700000.0
2009-10-19 15:45:00,1.6317,1.6323,1.6316,1.6321,364500000.0
2009-10-19 15:46:00,1.6321,1.6321,1.6318,1.6319,233100000.0
2009-10-19 15:47:00,1.6319,1.6319,1.6311,1.6313,514000001.0
2009-10-19 15:48:00,1.63135,1.6318,1.6308,1.6314,498800000.0
2009-10-19 15:49:00,1.63155,1.6317,1.631,1.63155,383800000.0
2009-10-19 15:50:00,1.63155,1.6316,1.63055,1.6307,244300000.0
2009-10-19 15:51:00,1.6307,1.6312,1.6307,1.6309,336800000.0
2009-10-19 15:52:00,1.6309,1.631,1.63075,1.63085,491100001.0
2009-10-19 15:53:00,1.6308,1.6311,1.6308,1.63095,222300000.0
2009-10-19 15:54:00,1.63095,1.63105,1.6306,1.63095,270000000.0
2009-10-19 15:55:00,1.6308,1.63095,1.6307,1.6307,131000000.0
2009-10-19 15:56:00,1.6307,1.63095,1.63055,1.6308,216100000.0
2009-10-19 15:57:00,1.6308,1.6308,1.6302,1.6307,596399999.0
2009-10-19 15:58:00,1.6307,1.6309,1.63045,1.63065,569800000.0
2009-10-19 15:59:00,1.6307,1.63105,1.6307,1.63105,395700000.0
2009-10-19 16:00:00,1.6311,1.63165,1.631,1.63165,474500000.0
2009-10-19 16:01:00,1.63165,1.63195,1.63135,1.63135,491790000.0
2009-10-19 16:02:00,1.63135,1.63285,1.63135,1.6326,519700000.0
2009-10-19 16:03:00,1.6326,1.63305,1.6326,1.6328,530099999.0
2009-10-19 16:04:00,1.6328,1.63285,1.63235,1.6327,329200000.0
2009-10-19 16:05:00,1.6327,1.6328,1.6324,1.6328,425900000.0
2009-10-19 16:06:00,1.6328,1.63305,1.6326,1.63305,527200002.0
2009-10-19 16:07:00,1.63305,1.6332,1.63285,1.63295,690299999.0
2009-10-19 16:08:00,1.63295,1.6332,1.6328,1.6331,597900000.0
2009-10-19 16:09:00,1.6331,1.63365,1.633,1.633,368400000.0
2009-10-19 16:10:00,1.63305,1.6332,1.6326,1.6331,344800001.0
2009-10-19 16:11:00,1.6331,1.63335,1.63305,1.6332,724200000.0
2009-10-19 16:12:00,1.63325,1.6337,1.63305,1.63365,473800001.0
2009-10-19 16:13:00,1.63365,1.63365,1.6334,1.6336,601500000.0
2009-10-19 16:14:00,1.6336,1.63455,1.6336,1.63445,481000000.0
2009-10-19 16:15:00,1.6345,1.63455,1.63405,1.63405,252300000.0
2009-10-19 16:16:00,1.634,1.6343,1.6339,1.63415,493300001.0
2009-10-19 16:17:00,1.63415,1.6342,1.63325,1.63335,749299998.0
2009-10-19 16:18:00,1.63335,1.63375,1.63315,1.63365,322700001.0
2009-10-19 16:19:00,1.63365,1.63385,1.63315,1.63315,241600000.0
2009-10-19 16:20:00,1.6331,1.63395,1.63305,1.63395,361200000.0
2009-10-19 16:21:00,1.63395,1.6351,1.6337,1.6351,559200000.0
2009-10-19 16:22:00,1.63515,1.6355,1.63495,1.6351,415900000.0
2009-10-19 16:23:00,1.6353,1.6364,1.63505,1.63545,547200000.0
2009-10-19 16:24:00,1.63545,1.63545,1.6351,1.6351,608800000.0
2009-10-19 16:25:00,1.6351,1.6351,1.6348,1.6349,303800000.0
2009-10-19 16:26:00,1.6349,1.6351,1.6348,1.6349,354500000.0
2009-10-19 16:27:00,1.6349,1.63495,1.6345,1.6347,600100000.0
2009-10-19 16:28:00,1.6347,1.63505,1.6347,1.63485,267900000.0
2009-10-19 16:29:00,1.63485,1.63515,1.63485,1.635,252900000.0
2009-10-19 16:30:00,1.635,1.6357,1.63495,1.63515,592700000.0
2009-10-19 16:31:00,1.63515,1.63545,1.63505,1.63525,263900000.0
2009-10-19 16:32:00,1.63525,1.63545,1.6352,1.6353,314000000.0
2009-10-19 16:33:00,1.6353,1.63535,1.6349,1.63495,153600000.0
2009-10-19 16:34:00,1.63495,1.635,1.63475,1.63485,151600000.0
2009-10-19 16:35:00,1.63485,1.63555,1.63485,1.63555,398400000.0
2009-10-19 16:36:00,1.6356,1.63645,1.6354,1.63605,501200000.0
2009-10-19 16:37:00,1.63605,1.63775,1.63605,1.63775,454400000.0
2009-10-19 16:38:00,1.6377,1.63795,1.6375,1.6375,839600001.0
2009-10-19 16:39:00,1.63755,1.6377,1.63725,1.6376,335200000.0
2009-10-19 16:40:00,1.63755,1.6384,1.6374,1.6384,312570000.0
2009-10-19 16:41:00,1.63855,1.63885,1.63825,1.63885,447200000.0
2009-10-19 16:42:00,1.63885,1.63945,1.63885,1.63925,1150900007.0
2009-10-19 16:43:00,1.6393,1.6396,1.63885,1.63905,372300000.0
2009-10-19 16:44:00,1.63905,1.63915,1.6388,1.63905,366399999.0
2009-10-19 16:45:00,1.63905,1.63965,1.63905,1.63945,323800000.0
2009-10-19 16:46:00,1.6394,1.6397,1.6394,1.6396,677500000.0
2009-10-19 16:47:00,1.6396,1.63985,1.6393,1.6394,687200002.0
2009-10-19 16:48:00,1.63945,1.63945,1.6388,1.63895,684000001.0
2009-10-19 16:49:00,1.6389,1.6389,1.6384,1.6387,768100000.0
2009-10-19 16:50:00,1.6387,1.63895,1.63865,1.63895,489000000.0
2009-10-19 16:51:00,1.6389,1.6398,1.6388,1.63965,688700000.0
2009-10-19 16:52:00,1.63965,1.6397,1.639,1.63965,671600000.0
2009-10-19 16:53:00,1.63965,1.63975,1.63955,1.63965,421400000.0
2009-10-19 16:54:00,1.6397,1.6409,1.63935,1.64025,685499999.0
2009-10-19 16:55:00,1.64025,1.64035,1.64,1.64035,340700000.0
2009-10-19 16:56:00,1.64045,1.64085,1.6404,1.64065,431500000.0
2009-10-19 16:57:00,1.6406,1.6406,1.6403,1.6403,381900000.0
2009-10-19 16:58:00,1.64045,1.64045,1.63995,1.63995,516100001.0
2009-10-19 16:59:00,1.63995,1.63995,1.6388,1.639,707300001.0
2009-10-19 17:00:00,1.639,1.6391,1.63865,1.63865,615100000.0
2009-10-19 17:01:00,1.63865,1.6388,1.6384,1.6386,518800000.0
2009-10-19 17:02:00,1.6386,1.63865,1.6385,1.63865,130400000.0
2009-10-19 17:03:00,1.63865,1.6388,1.63865,1.6387,240100000.0
2009-10-19 17:04:00,1.6387,1.6388,1.63855,1.6386,227100000.0
2009-10-19 17:05:00,1.63855,1.6387,1.6383,1.6386,311500000.0
2009-10-19 17:06:00,1.6386,1.63875,1.6385,1.63855,367000000.0
2009-10-19 17:07:00,1.6386,1.6387,1.6383,1.6385,391500000.0
2009-10-19 17:08:00,1.63855,1.63865,1.63835,1.6385,293900000.0
2009-10-19 17:09:00,1.6385,1.63855,1.63815,1.6384,518000000.0
2009-10-19 17:10:00,1.6384,1.63845,1.63815,1.63845,312900000.0
2009-10-19 17:11:00,1.63845,1.6386,1.63835,1.63845,306300000.0
2009-10-19 17:12:00,1.63855,1.6386,1.63845,1.63845,282800000.0
2009-10-19 17:13:00,1.6385,1.63855,1.63845,1.63845,265100000.0
2009-10-19 17:14:00,1.63845,1.6386,1.6383,1.63845,191700000.0
2009-10-19 17:15:00,1.63845,1.63905,1.63845,1.63895,260500000.0
2009-10-19 17:16:00,1.6389,1.63965,1.6389,1.6396,488100000.0
2009-10-19 17:17:00,1.6396,1.63995,1.63935,1.63995,412099999.0
2009-10-19 17:18:00,1.64005,1.6402,1.6398,1.6402,237500000.0
2009-10-19 17:19:00,1.6402,1.6416,1.64015,1.6411,406500000.0
2009-10-19 17:20:00,1.6411,1.6414,1.6406,1.6407,288200000.0
2009-10-19 17:21:00,1.64075,1.64085,1.64055,1.6408,451900000.0
2009-10-19 17:22:00,1.6409,1.64135,1.64085,1.64125,345200000.0
2009-10-19 17:23:00,1.64125,1.6419,1.64105,1.64185,752000000.0
2009-10-19 17:24:00,1.6418,1.6419,1.64125,1.64155,306700000.0
2009-10-19 17:25:00,1.64155,1.64185,1.6415,1.6416,306900000.0
2009-10-19 17:26:00,1.64165,1.6423,1.6416,1.6422,635399999.0
2009-10-19 17:27:00,1.6422,1.6422,1.6415,1.64155,416100000.0
2009-10-19 17:28:00,1.64155,1.6417,1.6411,1.6415,395500000.0
2009-10-19 17:29:00,1.6416,1.6418,1.6413,1.6413,386500000.0
2009-10-19 17:30:00,1.6413,1.64205,1.6412,1.64205,625800000.0
2009-10-19 17:31:00,1.64205,1.64205,1.64055,1.6408,539200000.0
2009-10-19 17:32:00,1.64075,1.64075,1.64015,1.6405,448100000.0
2009-10-19 17:33:00,1.64055,1.6408,1.64005,1.64005,378800000.0
2009-10-19 17:34:00,1.64005,1.64005,1.639,1.63915,610099999.0
2009-10-19 17:35:00,1.63915,1.63935,1.63905,1.6393,432499999.0
2009-10-19 17:36:00,1.6393,1.6393,1.63875,1.63915,531300000.0
2009-10-19 17:37:00,1.6392,1.6395,1.63895,1.6392,447199999.0
2009-10-19 17:38:00,1.6392,1.63945,1.63905,1.63905,261900000.0
2009-10-19 17:39:00,1.6391,1.63925,1.6386,1.6387,295500000.0
2009-10-19 17:40:00,1.6387,1.6388,1.63855,1.6387,328800000.0
2009-10-19 17:41:00,1.6387,1.63915,1.6387,1.6389,303500000.0
2009-10-19 17:42:00,1.6389,1.6393,1.6389,1.6392,410700000.0
2009-10-19 17:43:00,1.6392,1.6394,1.6389,1.6394,282400000.0
2009-10-19 17:44:00,1.63935,1.63955,1.63905,1.63945,367400000.0
2009-10-19 17:45:00,1.63945,1.6401,1.6394,1.64,570700000.0
2009-10-19 17:46:00,1.64,1.64015,1.64,1.6401,418400000.0
2009-10-19 17:47:00,1.6401,1.64075,1.64005,1.6407,258200000.0
2009-10-19 17:48:00,1.6407,1.64095,1.6405,1.64075,408700000.0
2009-10-19 17:49:00,1.64075,1.6408,1.6404,1.6404,236000000.0
2009-10-19 17:50:00,1.6404,1.641,1.64035,1.6407,677800000.0
2009-10-19 17:51:00,1.6407,1.64085,1.64065,1.6407,700800000.0
2009-10-19 17:52:00,1.6407,1.64075,1.64045,1.64055,851299996.0
2009-10-19 17:53:00,1.64055,1.64065,1.64,1.64,492799999.0
2009-10-19 17:54:00,1.64,1.64,1.6395,1.6396,338300000.0
2009-10-19 17:55:00,1.6396,1.63985,1.63945,1.6397,671300000.0
2009-10-19 17:56:00,1.6397,1.63975,1.6395,1.63975,171500000.0
2009-10-19 17:57:00,1.63975,1.64,1.6397,1.64,236300000.0
2009-10-19 17:58:00,1.64,1.64015,1.64,1.64,106800000.0
2009-10-19 17:59:00,1.64,1.64045,1.63965,1.6397,595200000.0
2009-10-19 18:00:00,1.6397,1.6398,1.63955,1.63965,719600000.0
2009-10-19 18:01:00,1.63965,1.63995,1.63935,1.63995,503400000.0
2009-10-19 18:02:00,1.63995,1.6402,1.63955,1.63955,677899999.0
2009-10-19 18:03:00,1.6395,1.6397,1.6392,1.6396,402400001.0
2009-10-19 18:04:00,1.6396,1.6396,1.63925,1.6393,221800000.0
2009-10-19 18:05:00,1.6393,1.6393,1.63885,1.6389,323600000.0
2009-10-19 18:06:00,1.63895,1.639,1.6389,1.6389,305000000.0
2009-10-19 18:07:00,1.6389,1.63975,1.63885,1.63975,300600000.0
2009-10-19 18:08:00,1.63975,1.6402,1.63975,1.6401,240400000.0
2009-10-19 18:09:00,1.6401,1.6408,1.6401,1.64035,373500000.0
2009-10-19 18:10:00,1.6403,1.6405,1.64,1.64045,370800000.0
2009-10-19 18:11:00,1.64045,1.6407,1.64025,1.6407,336000000.0
2009-10-19 18:12:00,1.6407,1.64085,1.6407,1.64075,146200000.0
2009-10-19 18:13:00,1.64065,1.64075,1.64055,1.64055,158200000.0
2009-10-19 18:14:00,1.64055,1.6406,1.64045,1.64045,189100000.0
2009-10-19 18:15:00,1.64045,1.64075,1.64045,1.64075,207600000.0
2009-10-19 18:16:00,1.64075,1.6408,1.64065,1.6407,145800000.0
2009-10-19 18:17:00,1.6407,1.6407,1.64045,1.6405,97300000.0
2009-10-19 18:18:00,1.6405,1.6406,1.64045,1.64045,488199999.0
2009-10-19 18:19:00,1.6405,1.64085,1.6405,1.6407,316400000.0
2009-10-19 18:20:00,1.6407,1.6408,1.6405,1.64055,317500000.0
2009-10-19 18:21:00,1.64055,1.6406,1.64035,1.64045,218400000.0
2009-10-19 18:22:00,1.64045,1.64065,1.6404,1.6405,218600000.0
2009-10-19 18:23:00,1.6405,1.6405,1.6404,1.6405,191100000.0
2009-10-19 18:24:00,1.6405,1.6405,1.6404,1.6404,126800000.0
2009-10-19 18:25:00,1.6404,1.64065,1.6404,1.6405,400699999.0
2009-10-19 18:26:00,1.6405,1.64055,1.64025,1.6404,337800002.0
2009-10-19 18:27:00,1.64025,1.6404,1.6402,1.6402,74800000.0
2009-10-19 18:28:00,1.6402,1.6402,1.6402,1.6402,17800000.0
2009-10-19 18:29:00,1.6402,1.6404,1.6401,1.64015,119100000.0
2009-10-19 18:30:00,1.6401,1.64015,1.6399,1.64,233100000.0
2009-10-19 18:31:00,1.64,1.64,1.6396,1.63975,154900000.0
2009-10-19 18:32:00,1.6398,1.6398,1.6394,1.63965,146800000.0
2009-10-19 18:33:00,1.6397,1.6398,1.63965,1.6398,296300000.0
2009-10-19 18:34:00,1.6398,1.6401,1.63975,1.63975,270400000.0
2009-10-19 18:35:00,1.63975,1.6399,1.63975,1.6399,84200000.0
2009-10-19 18:36:00,1.63995,1.64,1.6397,1.63985,84100000.0
2009-10-19 18:37:00,1.6399,1.63995,1.63975,1.6399,91300000.0
2009-10-19 18:38:00,1.6399,1.64005,1.6399,1.64,144200000.0
2009-10-19 18:39:00,1.64,1.64005,1.6398,1.64005,332000000.0
2009-10-19 18:40:00,1.64005,1.64075,1.64005,1.6407,334600000.0
2009-10-19 18:41:00,1.6407,1.6411,1.64065,1.6411,206900000.0
2009-10-19 18:42:00,1.6411,1.64185,1.6411,1.6417,204700000.0
2009-10-19 18:43:00,1.6416,1.64175,1.64145,1.64145,119100000.0
2009-10-19 18:44:00,1.64145,1.64155,1.64145,1.64155,123600000.0
2009-10-19 18:45:00,1.6415,1.6416,1.64145,1.64155,271700000.0
2009-10-19 18:46:00,1.64155,1.6416,1.6415,1.64155,71600000.0
2009-10-19 18:47:00,1.64145,1.64165,1.6414,1.6416,262400000.0
2009-10-19 18:48:00,1.6416,1.6417,1.64155,1.64165,69800000.0
2009-10-19 18:49:00,1.64165,1.64165,1.64155,1.64155,217600001.0
2009-10-19 18:50:00,1.6416,1.6417,1.6415,1.64165,240200000.0
2009-10-19 18:51:00,1.6417,1.64175,1.64155,1.64175,67400000.0
2009-10-19 18:52:00,1.64175,1.64175,1.6416,1.6416,33400000.0
2009-10-19 18:53:00,1.6416,1.64165,1.641,1.64105,128600000.0
2009-10-19 18:54:00,1.64105,1.6415,1.64105,1.6414,328700000.0
2009-10-19 18:55:00,1.6414,1.64145,1.6411,1.64115,127600000.0
2009-10-19 18:56:00,1.64115,1.64115,1.6408,1.6408,115500000.0
2009-10-19 18:57:00,1.6408,1.6408,1.6407,1.6407,61000000.0
2009-10-19 18:58:00,1.6407,1.64075,1.6406,1.64075,91600000.0
2009-10-19 18:59:00,1.64075,1.64075,1.64055,1.64065,56000000.0
2009-10-19 19:00:00,1.6406,1.6406,1.64,1.64,147000000.0
2009-10-19 19:01:00,1.63995,1.6402,1.6399,1.6402,142600000.0
2009-10-19 19:02:00,1.6402,1.6406,1.6402,1.6404,86200000.0
2009-10-19 19:03:00,1.6404,1.64045,1.6404,1.6404,41000000.0
2009-10-19 19:04:00,1.64045,1.64045,1.6403,1.6404,57500000.0
2009-10-19 19:05:00,1.6404,1.64045,1.64035,1.6404,28500000.0
2009-10-19 19:06:00,1.6404,1.6406,1.6404,1.64055,88000000.0
2009-10-19 19:07:00,1.64055,1.6412,1.64045,1.64095,138100000.0
2009-10-19 19:08:00,1.64095,1.64105,1.64055,1.64055,159300000.0
2009-10-19 19:09:00,1.64055,1.6406,1.6405,1.6406,86200000.0
2009-10-19 19:10:00,1.64055,1.64055,1.6403,1.6403,151600000.0
2009-10-19 19:11:00,1.6403,1.64035,1.6402,1.64035,43800000.0
2009-10-19 19:12:00,1.6404,1.6405,1.6403,1.6403,67600000.0
2009-10-19 19:13:00,1.6403,1.6404,1.64025,1.6403,41100000.0
2009-10-19 19:14:00,1.6403,1.6403,1.64015,1.64025,85000000.0
2009-10-19 19:15:00,1.64025,1.64025,1.64015,1.64015,21900000.0
2009-10-19 19:16:00,1.64015,1.6402,1.6398,1.6399,153500000.0
2009-10-19 19:17:00,1.63985,1.64,1.6398,1.6398,63600000.0
2009-10-19 19:18:00,1.6398,1.6399,1.6398,1.6398,50600000.0
2009-10-19 19:19:00,1.6398,1.63995,1.6398,1.63995,35600000.0
2009-10-19 19:20:00,1.63995,1.6402,1.63995,1.6401,100500000.0
2009-10-19 19:21:00,1.6401,1.6402,1.64005,1.6402,46800000.0
2009-10-19 19:22:00,1.6402,1.64035,1.6402,1.6403,40600000.0
2009-10-19 19:23:00,1.6403,1.64055,1.6403,1.64055,107900000.0
2009-10-19 19:24:00,1.6406,1.6406,1.64045,1.64045,36900000.0
2009-10-19 19:25:00,1.6404,1.6405,1.6403,1.6403,113600000.0
2009-10-19 19:26:00,1.6403,1.64035,1.6402,1.6402,79200000.0
2009-10-19 19:27:00,1.6402,1.6402,1.64015,1.64015,19300000.0
2009-10-19 19:28:00,1.64015,1.6404,1.64015,1.6403,125900000.0
2009-10-19 19:29:00,1.64035,1.64035,1.6402,1.64025,68770000.0
2009-10-19 19:30:00,1.64025,1.6403,1.6402,1.6402,24100000.0
2009-10-19 19:31:00,1.6402,1.64035,1.64015,1.6402,43000000.0
2009-10-19 19:32:00,1.6402,1.64035,1.6402,1.6402,40400000.0
2009-10-19 19:33:00,1.6402,1.6403,1.6402,1.64025,72300000.0
2009-10-19 19:34:00,1.64035,1.6404,1.64035,1.6404,14000000.0
2009-10-19 19:35:00,1.6404,1.64065,1.6404,1.64045,89299999.0
2009-10-19 19:36:00,1.64045,1.6407,1.64045,1.6407,117500000.0
2009-10-19 19:37:00,1.6406,1.6407,1.6406,1.6406,98500000.0
2009-10-19 19:38:00,1.64065,1.64075,1.6405,1.64055,70000000.0
2009-10-19 19:39:00,1.64055,1.64075,1.6405,1.64065,56500000.0
2009-10-19 19:40:00,1.64065,1.6408,1.6406,1.6407,72700000.0
2009-10-19 19:41:00,1.6407,1.64075,1.6405,1.64055,73400000.0
2009-10-19 19:42:00,1.64055,1.6408,1.64055,1.64065,86100000.0
2009-10-19 19:43:00,1.6407,1.6408,1.6404,1.6405,91300000.0
2009-10-19 19:44:00,1.6405,1.64055,1.6405,1.6405,20000000.0
2009-10-19 19:45:00,1.6405,1.6405,1.6402,1.6403,51500000.0
2009-10-19 19:46:00,1.6403,1.6405,1.6401,1.6401,170300000.0
2009-10-19 19:47:00,1.6401,1.64015,1.6399,1.64015,114600000.0
2009-10-19 19:48:00,1.6402,1.6403,1.64015,1.6402,32200000.0
2009-10-19 19:49:00,1.6402,1.64035,1.64015,1.6403,57200000.0
2009-10-19 19:50:00,1.6403,1.64035,1.6402,1.64035,48400000.0
2009-10-19 19:51:00,1.64035,1.64035,1.64005,1.64015,59100000.0
2009-10-19 19:52:00,1.64,1.64005,1.6398,1.63985,329200000.0
2009-10-19 19:53:00,1.63985,1.6399,1.6397,1.63975,271700000.0
2009-10-19 19:54:00,1.63975,1.63975,1.6396,1.6396,118000000.0
2009-10-19 19:55:00,1.6396,1.63965,1.6395,1.63965,61100000.0
2009-10-19 19:56:00,1.63965,1.63985,1.63965,1.6398,121200000.0
2009-10-19 19:57:00,1.6399,1.6399,1.63965,1.6398,132600000.0
2009-10-19 19:58:00,1.6398,1.63985,1.6396,1.63975,96500000.0
2009-10-19 19:59:00,1.63975,1.6399,1.63975,1.6398,161500000.0
2009-10-19 20:00:00,1.6398,1.63985,1.63965,1.6397,157500000.0
2009-10-19 20:01:00,1.6397,1.6397,1.6396,1.6397,31900000.0
2009-10-19 20:02:00,1.6397,1.6397,1.63955,1.63955,107900000.0
2009-10-19 20:03:00,1.6396,1.63985,1.6396,1.6398,150100000.0
2009-10-19 20:04:00,1.63975,1.6398,1.63955,1.6398,228800000.0
2009-10-19 20:05:00,1.6398,1.64,1.6398,1.64,63700000.0
2009-10-19 20:06:00,1.63995,1.63995,1.6395,1.6395,158900000.0
2009-10-19 20:07:00,1.6395,1.6397,1.6394,1.6396,110800000.0
2009-10-19 20:08:00,1.6397,1.6397,1.6393,1.6394,114600000.0
2009-10-19 20:09:00,1.6394,1.6396,1.63935,1.6396,44800000.0
2009-10-19 20:10:00,1.6396,1.6399,1.6396,1.6396,90800000.0
2009-10-19 20:11:00,1.6396,1.6398,1.6396,1.63975,154200000.0
2009-10-19 20:12:00,1.63975,1.63975,1.63965,1.63965,108100000.0
2009-10-19 20:13:00,1.6397,1.6397,1.63945,1.63955,108600000.0
2009-10-19 20:14:00,1.63955,1.6397,1.6395,1.6396,32700000.0
2009-10-19 20:15:00,1.6396,1.6398,1.63955,1.63965,132300000.0
2009-10-19 20:16:00,1.6396,1.6397,1.6396,1.6397,82800000.0
2009-10-19 20:17:00,1.6396,1.6397,1.63955,1.6396,102300000.0
2009-10-19 20:18:00,1.63965,1.6397,1.63945,1.6395,87800000.0
2009-10-19 20:19:00,1.6395,1.6395,1.63915,1.63915,93300000.0
2009-10-19 20:20:00,1.63915,1.63915,1.6386,1.63865,189400000.0
2009-10-19 20:21:00,1.63865,1.6391,1.63865,1.6389,151100000.0
2009-10-19 20:22:00,1.63885,1.63885,1.63885,1.63885,15000000.0
2009-10-19 20:23:00,1.63885,1.6389,1.63885,1.6389,58900000.0
2009-10-19 20:24:00,1.6389,1.6392,1.63885,1.63915,149800000.0
2009-10-19 20:25:00,1.63905,1.63905,1.63885,1.63885,82200000.0
2009-10-19 20:26:00,1.63885,1.63895,1.63885,1.63885,55800000.0
2009-10-19 20:27:00,1.63885,1.63885,1.6386,1.63875,185100000.0
2009-10-19 20:28:00,1.6388,1.6389,1.6387,1.6388,94900000.0
2009-10-19 20:29:00,1.6388,1.639,1.6388,1.63895,49500000.0
2009-10-19 20:30:00,1.63895,1.639,1.63885,1.6389,107500000.0
2009-10-19 20:31:00,1.63885,1.63915,1.63885,1.6391,81600000.0
2009-10-19 20:32:00,1.6391,1.63915,1.639,1.63915,42900000.0
2009-10-19 20:33:00,1.6392,1.6394,1.6391,1.6391,129100000.0
2009-10-19 20:34:00,1.63915,1.63925,1.6387,1.63875,90900000.0
2009-10-19 20:35:00,1.6388,1.6395,1.6388,1.6395,170900000.0
2009-10-19 20:36:00,1.63945,1.6395,1.6391,1.6391,92200000.0
2009-10-19 20:37:00,1.6391,1.6393,1.63905,1.63925,63700000.0
2009-10-19 20:38:00,1.63925,1.6394,1.63915,1.6392,163200000.0
2009-10-19 20:39:00,1.63925,1.63925,1.6391,1.6391,120400000.0
2009-10-19 20:40:00,1.6391,1.63925,1.6391,1.6391,97600001.0
2009-10-19 20:41:00,1.6391,1.6392,1.6388,1.6388,241000001.0
2009-10-19 20:42:00,1.6388,1.63885,1.6387,1.6388,281800000.0
2009-10-19 20:43:00,1.6388,1.6389,1.63875,1.63885,71100000.0
2009-10-19 20:44:00,1.63885,1.639,1.63875,1.63875,99300000.0
2009-10-19 20:45:00,1.6388,1.639,1.63875,1.6389,135000000.0
2009-10-19 20:46:00,1.6389,1.639,1.63885,1.63895,168100000.0
2009-10-19 20:47:00,1.63895,1.639,1.63825,1.6384,92300000.0
2009-10-19 20:48:00,1.63825,1.63845,1.6379,1.63815,233799999.0
2009-10-19 20:49:00,1.63815,1.63815,1.6375,1.63795,238600000.0
2009-10-19 20:50:00,1.63795,1.63805,1.63745,1.6375,173200000.0
2009-10-19 20:51:00,1.6375,1.63755,1.63685,1.63685,395300000.0
2009-10-19 20:52:00,1.63685,1.63685,1.63585,1.6364,848699997.0
2009-10-19 20:53:00,1.63645,1.63675,1.6364,1.6366,320099997.0
2009-10-19 20:54:00,1.6366,1.637,1.6366,1.63685,122200000.0
2009-10-19 20:55:00,1.63685,1.63715,1.63685,1.63695,194800000.0
2009-10-19 20:56:00,1.63695,1.63715,1.6369,1.6371,94570000.0
2009-10-19 20:57:00,1.6371,1.63715,1.63705,1.6371,31000000.0
2009-10-19 20:58:00,1.6371,1.6371,1.6368,1.63685,128300000.0
2009-10-19 20:59:00,1.63685,1.63705,1.63685,1.63695,113300000.0
2009-10-19 21:00:00,1.637,1.63715,1.63695,1.6371,202700000.0
2009-10-19 21:01:00,1.6371,1.63715,1.63705,1.6371,74500000.0
2009-10-19 21:02:00,1.63695,1.63715,1.63695,1.6371,135600000.0
2009-10-19 21:03:00,1.6371,1.6372,1.637,1.63715,84900000.0
2009-10-19 21:04:00,1.63715,1.63715,1.63715,1.63715,9800000.0
2009-10-19 21:05:00,1.6371,1.6371,1.637,1.63705,45500000.0
2009-10-19 21:06:00,1.63705,1.63705,1.63705,1.63705,110400000.0
2009-10-19 21:07:00,1.63705,1.63705,1.63665,1.63665,114600000.0
2009-10-19 21:08:00,1.63665,1.63685,1.6366,1.6367,152500000.0
2009-10-19 21:09:00,1.6367,1.6368,1.6367,1.63675,47500000.0
2009-10-19 21:10:00,1.63675,1.6369,1.6366,1.63685,108100000.0
2009-10-19 21:11:00,1.63685,1.63715,1.63685,1.637,106100000.0
2009-10-19 21:12:00,1.637,1.6371,1.63685,1.637,132500000.0
2009-10-19 21:13:00,1.637,1.6371,1.637,1.63705,101600000.0
2009-10-19 21:14:00,1.63715,1.63725,1.63715,1.6372,57800000.0
2009-10-19 21:15:00,1.6372,1.63735,1.6372,1.63735,47700000.0
2009-10-19 21:16:00,1.63735,1.6374,1.6373,1.63735,40600000.0
2009-10-19 21:17:00,1.63715,1.63715,1.6371,1.6371,3000000.0
2009-10-19 21:18:00,1.63705,1.63705,1.63705,1.63705,90800000.0
2009-10-19 21:19:00,1.63705,1.63715,1.637,1.63705,148500000.0
2009-10-19 21:20:00,1.63705,1.63705,1.63695,1.63695,17800000.0
2009-10-19 21:21:00,1.6369,1.6369,1.63655,1.63655,136500000.0
2009-10-19 21:22:00,1.6366,1.63665,1.63655,1.63655,41200000.0
2009-10-19 21:23:00,1.6365,1.63675,1.6365,1.6366,90200000.0
2009-10-19 21:24:00,1.6366,1.63665,1.6366,1.6366,47300000.0
2009-10-19 21:25:00,1.63665,1.6367,1.63655,1.6367,46600000.0
2009-10-19 21:26:00,1.6367,1.63675,1.6366,1.6367,42200000.0
2009-10-19 21:27:00,1.6367,1.63675,1.6367,1.6367,51100000.0
2009-10-19 21:28:00,1.6367,1.63675,1.6366,1.6367,66600000.0
2009-10-19 21:29:00,1.63665,1.6368,1.63665,1.6368,32800000.0
2009-10-19 21:30:00,1.63675,1.63675,1.6367,1.6367,50400000.0
2009-10-19 21:31:00,1.6367,1.637,1.63665,1.637,77000000.0
2009-10-19 21:32:00,1.637,1.63705,1.6368,1.63685,90700000.0
2009-10-19 21:33:00,1.6368,1.63695,1.6368,1.6369,15800000.0
2009-10-19 21:34:00,1.6369,1.6369,1.6369,1.6369,2200000.0
2009-10-19 21:35:00,1.6369,1.6369,1.6369,1.6369,5000000.0
2009-10-19 21:36:00,1.6369,1.6369,1.63675,1.63675,26600000.0
2009-10-19 21:37:00,1.63675,1.63675,1.6367,1.6367,33400000.0
2009-10-19 21:38:00,1.6367,1.63675,1.6367,1.6367,18000000.0
2009-10-19 21:39:00,1.6367,1.63675,1.6366,1.6366,37800000.0
2009-10-19 21:40:00,1.6366,1.63665,1.63655,1.6366,89400000.0
2009-10-19 21:41:00,1.63665,1.63675,1.6366,1.63665,38800000.0
2009-10-19 21:42:00,1.63665,1.63675,1.63665,1.63675,8000000.0
2009-10-19 21:43:00,1.6367,1.63685,1.6367,1.63675,35200000.0
2009-10-19 21:44:00,1.63675,1.63685,1.63675,1.63675,55200000.0
2009-10-19 21:45:00,1.63675,1.6368,1.63675,1.6368,8500000.0
2009-10-19 21:46:00,1.6368,1.63685,1.63675,1.63675,14600000.0
2009-10-19 21:47:00,1.63675,1.63675,1.63675,1.63675,5000000.0
2009-10-19 21:48:00,1.63675,1.63715,1.63675,1.637,121100000.0
2009-10-19 21:49:00,1.63695,1.63715,1.6369,1.63715,103100000.0
2009-10-19 21:50:00,1.63715,1.63715,1.63695,1.63705,89000000.0
2009-10-19 21:51:00,1.63705,1.63715,1.637,1.637,126200000.0
2009-10-19 21:52:00,1.63705,1.6372,1.63705,1.6372,17200000.0
2009-10-19 21:53:00,1.63715,1.6372,1.6371,1.6371,43650000.0
2009-10-19 21:54:00,1.63715,1.6372,1.63715,1.6372,21250000.0
2009-10-19 21:55:00,1.6372,1.6372,1.63715,1.6372,16000000.0
2009-10-19 21:56:00,1.6372,1.6372,1.637,1.63705,46600000.0
2009-10-19 21:57:00,1.63705,1.6373,1.637,1.637,81000000.0
2009-10-19 21:58:00,1.637,1.63715,1.6369,1.63695,113800000.0
2009-10-19 21:59:00,1.6369,1.637,1.6369,1.637,43600000.0
2009-10-19 22:00:00,1.63705,1.6371,1.63685,1.6369,108100000.0
2009-10-19 22:01:00,1.6369,1.637,1.6369,1.63695,65000000.0
2009-10-19 22:02:00,1.63705,1.63705,1.6369,1.63695,40700000.0
2009-10-19 22:03:00,1.63695,1.63695,1.6368,1.6368,55000000.0
2009-10-19 22:04:00,1.6368,1.63685,1.6367,1.6367,120200000.0
2009-10-19 22:05:00,1.6367,1.63685,1.6367,1.63675,144300000.0
2009-10-19 22:06:00,1.63675,1.63705,1.63675,1.63685,189100000.0
2009-10-19 22:07:00,1.63685,1.6369,1.63675,1.6368,108100000.0
2009-10-19 22:08:00,1.6368,1.6368,1.63655,1.63655,91600000.0
2009-10-19 22:09:00,1.63655,1.6366,1.63655,1.6366,80000000.0
2009-10-19 22:10:00,1.6366,1.6367,1.6366,1.6367,145400000.0
2009-10-19 22:11:00,1.6367,1.63685,1.6367,1.63685,92100000.0
2009-10-19 22:12:00,1.6368,1.63685,1.6368,1.63685,13000000.0
2009-10-19 22:13:00,1.63685,1.6371,1.63685,1.6371,22800000.0
2009-10-19 22:14:00,1.6372,1.6372,1.6371,1.63715,15300000.0
2009-10-19 22:15:00,1.63715,1.6372,1.63715,1.63715,15200000.0
2009-10-19 22:16:00,1.63715,1.6372,1.63715,1.6372,11300000.0
2009-10-19 22:17:00,1.63715,1.63755,1.63715,1.63755,42400000.0
2009-10-19 22:18:00,1.63755,1.63755,1.6375,1.6375,13500000.0
2009-10-19 22:19:00,1.6375,1.6375,1.6374,1.6374,17000000.0
2009-10-19 22:20:00,1.6374,1.63765,1.63715,1.63755,78500000.0
2009-10-19 22:21:00,1.6375,1.6376,1.6375,1.6376,11100000.0
2009-10-19 22:22:00,1.6376,1.6376,1.63735,1.6376,61600000.0
2009-10-19 22:23:00,1.6376,1.6376,1.6376,1.6376,1000000.0
2009-10-19 22:24:00,1.6376,1.63765,1.63755,1.63755,14400000.0
2009-10-19 22:25:00,1.63755,1.63755,1.63755,1.63755,5800000.0
2009-10-19 22:26:00,1.63755,1.63765,1.63755,1.6376,39200000.0
2009-10-19 22:27:00,1.6376,1.6377,1.6376,1.6376,17600000.0
2009-10-19 22:28:00,1.63755,1.6376,1.6375,1.6376,20000000.0
2009-10-19 22:29:00,1.63755,1.6376,1.6375,1.6375,18200000.0
2009-10-19 22:30:00,1.6375,1.638,1.6375,1.638,103900000.0
2009-10-19 22:31:00,1.638,1.63815,1.6378,1.6379,97300000.0
2009-10-19 22:32:00,1.6379,1.6382,1.6379,1.63815,91800000.0
2009-10-19 22:33:00,1.6382,1.6383,1.6382,1.6383,111300000.0
2009-10-19 22:34:00,1.6383,1.6385,1.6381,1.63845,48300000.0
2009-10-19 22:35:00,1.63845,1.63855,1.6383,1.6383,33700000.0
2009-10-19 22:36:00,1.6383,1.63835,1.6383,1.6383,15000000.0
2009-10-19 22:37:00,1.6383,1.6385,1.6383,1.6383,20800000.0
2009-10-19 22:38:00,1.6383,1.63845,1.63815,1.63835,62000000.0
2009-10-19 22:39:00,1.63835,1.6385,1.6382,1.6382,64500000.0
2009-10-19 22:40:00,1.6382,1.6384,1.6382,1.63835,32100000.0
2009-10-19 22:41:00,1.63835,1.63845,1.6383,1.63835,27100000.0
2009-10-19 22:42:00,1.6384,1.6393,1.6384,1.6393,213300000.0
2009-10-19 22:43:00,1.6393,1.63975,1.6393,1.6395,189800000.0
2009-10-19 22:44:00,1.63945,1.63965,1.63945,1.6396,35500000.0
2009-10-19 22:45:00,1.6397,1.63995,1.6396,1.6396,112600000.0
2009-10-19 22:46:00,1.6396,1.63965,1.6395,1.6395,118000000.0
2009-10-19 22:47:00,1.6395,1.63955,1.63935,1.63935,57600000.0
2009-10-19 22:48:00,1.63935,1.63935,1.63915,1.63915,23800000.0
2009-10-19 22:49:00,1.6392,1.6392,1.63915,1.6392,22300000.0
2009-10-19 22:50:00,1.6392,1.6392,1.6392,1.6392,19000000.0
2009-10-19 22:51:00,1.6392,1.63925,1.6391,1.63925,59100000.0
2009-10-19 22:52:00,1.63925,1.6393,1.63905,1.63915,77700000.0
2009-10-19 22:53:00,1.63915,1.6393,1.63915,1.63925,47800000.0
2009-10-19 22:54:00,1.63925,1.63955,1.63925,1.6395,43500000.0
2009-10-19 22:55:00,1.6394,1.6398,1.6394,1.6397,96600000.0
2009-10-19 22:56:00,1.6397,1.63975,1.63955,1.6397,131400000.0
2009-10-19 22:57:00,1.6397,1.63975,1.6396,1.63975,38500000.0
2009-10-19 22:58:00,1.63975,1.64105,1.6397,1.64105,206200000.0
2009-10-19 22:59:00,1.6411,1.64205,1.641,1.6419,215800000.0
2009-10-19 23:00:00,1.6421,1.64225,1.6416,1.6416,32000000.0
2009-10-19 23:01:00,1.64155,1.64205,1.64105,1.6417,129100000.0
2009-10-19 23:02:00,1.6417,1.64185,1.64125,1.64155,65200000.0
2009-10-19 23:03:00,1.6415,1.64165,1.6414,1.6416,79100000.0
2009-10-19 23:04:00,1.6416,1.64165,1.6414,1.6415,20600000.0
2009-10-19 23:05:00,1.64155,1.64165,1.64135,1.64135,36600000.0
2009-10-19 23:06:00,1.64145,1.64145,1.6409,1.6411,31600000.0
2009-10-19 23:07:00,1.6412,1.6412,1.64085,1.64085,30200000.0
2009-10-19 23:08:00,1.64105,1.64105,1.6409,1.64095,19100000.0
2009-10-19 23:09:00,1.64095,1.64095,1.64075,1.6408,40200000.0
2009-10-19 23:10:00,1.64075,1.6409,1.64055,1.64055,82700000.0
2009-10-19 23:11:00,1.64055,1.6408,1.63995,1.64015,38400000.0
2009-10-19 23:12:00,1.64015,1.64015,1.6399,1.64,14100000.0
2009-10-19 23:13:00,1.6399,1.6402,1.6399,1.6402,6700000.0
2009-10-19 23:14:00,1.6399,1.64025,1.6399,1.64025,12400000.0
2009-10-19 23:15:00,1.64035,1.64035,1.64035,1.64035,1000000.0
2009-10-19 23:16:00,1.64035,1.64035,1.64015,1.64025,22700000.0
2009-10-19 23:17:00,1.6403,1.6403,1.64015,1.64025,86800000.0
2009-10-19 23:18:00,1.64015,1.6403,1.64015,1.6403,7000000.0
2009-10-19 23:19:00,1.64035,1.6405,1.64035,1.6404,47300000.0
2009-10-19 23:20:00,1.6404,1.6406,1.64035,1.6406,24100000.0
2009-10-19 23:21:00,1.64055,1.64055,1.64045,1.64045,3900000.0
2009-10-19 23:22:00,1.6404,1.64095,1.64035,1.64095,54900000.0
2009-10-19 23:23:00,1.641,1.64105,1.641,1.64105,10000000.0
2009-10-19 23:24:00,1.64105,1.64105,1.6408,1.64095,43800000.0
2009-10-19 23:25:00,1.64095,1.64095,1.6409,1.6409,8600000.0
2009-10-19 23:26:00,1.6411,1.6411,1.64095,1.64095,4000000.0
2009-10-19 23:27:00,1.64095,1.64105,1.64075,1.64085,15400000.0
2009-10-19 23:28:00,1.6408,1.6408,1.6408,1.6408,3200000.0
2009-10-19 23:29:00,1.64085,1.64085,1.64085,1.64085,4700000.0
2009-10-19 23:30:00,1.6409,1.6412,1.64085,1.6412,35300000.0
2009-10-19 23:31:00,1.64135,1.6414,1.64135,1.64135,10900000.0
2009-10-19 23:32:00,1.6414,1.6414,1.64125,1.64125,5400000.0
2009-10-19 23:33:00,1.64125,1.64145,1.6412,1.64145,23800000.0
2009-10-19 23:34:00,1.64145,1.64165,1.64135,1.64165,37100000.0
2009-10-19 23:35:00,1.64165,1.64165,1.64145,1.64145,11000000.0
2009-10-19 23:36:00,1.6414,1.6417,1.6413,1.6415,58800000.0
2009-10-19 23:37:00,1.6415,1.64185,1.64145,1.6415,33600000.0
2009-10-19 23:38:00,1.64155,1.6422,1.64145,1.64185,68300000.0
2009-10-19 23:39:00,1.6418,1.6418,1.6417,1.6418,14400000.0
2009-10-19 23:40:00,1.6418,1.6418,1.6416,1.6418,21000000.0
2009-10-19 23:41:00,1.6418,1.64195,1.64165,1.64175,55000000.0
2009-10-19 23:42:00,1.6417,1.6422,1.6417,1.642,49800000.0
2009-10-19 23:43:00,1.642,1.6424,1.642,1.64215,65400000.0
2009-10-19 23:44:00,1.6422,1.6433,1.6421,1.64315,117100000.0
2009-10-19 23:45:00,1.64325,1.64325,1.64305,1.64315,114200000.0
2009-10-19 23:46:00,1.64315,1.6434,1.6431,1.64325,83400000.0
2009-10-19 23:47:00,1.64325,1.64335,1.64315,1.64335,64100000.0
2009-10-19 23:48:00,1.64335,1.64335,1.64275,1.64285,51100000.0
2009-10-19 23:49:00,1.6431,1.64325,1.6428,1.6429,11000000.0
2009-10-19 23:50:00,1.643,1.64335,1.64295,1.64335,13400000.0
2009-10-19 23:51:00,1.64335,1.6435,1.64335,1.64335,7000000.0
2009-10-19 23:52:00,1.64335,1.64335,1.6433,1.6433,9100000.0
2009-10-19 23:53:00,1.6433,1.6433,1.64265,1.64275,39600000.0
2009-10-19 23:54:00,1.64275,1.6428,1.64265,1.6427,20900000.0
2009-10-19 23:55:00,1.6427,1.64275,1.6427,1.64275,4300000.0
2009-10-19 23:56:00,1.64285,1.64285,1.64275,1.64275,5000000.0
2009-10-19 23:57:00,1.6428,1.6428,1.6428,1.6428,2000000.0
2009-10-19 23:58:00,1.64275,1.64275,1.64225,1.6427,19700000.0
2009-10-19 23:59:00,1.6424,1.64245,1.6424,1.64245,4000000.0
2009-10-20 00:00:00,1.64245,1.64245,1.64175,1.642,61600000.0
2009-10-20 00:01:00,1.64195,1.64205,1.64195,1.64195,6000000.0
2009-10-20 00:02:00,1.64185,1.64245,1.64185,1.6423,36900000.0
2009-10-20 00:03:00,1.6423,1.6423,1.6422,1.6422,5000000.0
2009-10-20 00:04:00,1.64215,1.64215,1.6414,1.64145,31800000.0
2009-10-20 00:05:00,1.64155,1.64155,1.64145,1.64145,3000000.0
2009-10-20 00:06:00,1.6415,1.6415,1.64135,1.64135,5000000.0
2009-10-20 00:07:00,1.6414,1.6414,1.64125,1.6413,9900000.0
2009-10-20 00:08:00,1.6413,1.6413,1.6413,1.6413,1000000.0
2009-10-20 00:09:00,1.6414,1.6414,1.64105,1.64105,15000000.0
2009-10-20 00:10:00,1.64125,1.64125,1.64015,1.6408,59700000.0
2009-10-20 00:11:00,1.6407,1.6409,1.6405,1.64065,45400000.0
2009-10-20 00:12:00,1.64065,1.6408,1.64065,1.64075,18000000.0
2009-10-20 00:13:00,1.64075,1.64075,1.6407,1.64075,10000000.0
2009-10-20 00:14:00,1.6407,1.64075,1.6407,1.6407,6100000.0
2009-10-20 00:15:00,1.6407,1.6407,1.6407,1.6407,6000000.0
2009-10-20 00:16:00,1.6407,1.6407,1.64055,1.64055,12900000.0
2009-10-20 00:17:00,1.6403,1.64035,1.6402,1.6403,10100000.0
2009-10-20 00:18:00,1.6403,1.6404,1.64,1.6401,17000000.0
2009-10-20 00:19:00,1.64025,1.64045,1.64015,1.64035,32600000.0
2009-10-20 00:20:00,1.64035,1.64035,1.6402,1.6402,34700000.0
2009-10-20 00:21:00,1.64015,1.64035,1.64005,1.6402,47200000.0
2009-10-20 00:22:00,1.6402,1.6402,1.64005,1.64005,42200000.0
2009-10-20 00:23:00,1.6402,1.6402,1.6399,1.6402,11300000.0
2009-10-20 00:24:00,1.6402,1.64025,1.63975,1.63975,28400000.0
2009-10-20 00:25:00,1.63975,1.63975,1.6394,1.6394,15100000.0
2009-10-20 00:26:00,1.6394,1.6394,1.63905,1.6393,65400000.0
2009-10-20 00:27:00,1.6393,1.63935,1.6389,1.63905,60400000.0
2009-10-20 00:28:00,1.6393,1.6393,1.63915,1.63915,19000000.0
2009-10-20 00:29:00,1.63915,1.63915,1.63905,1.63915,23000000.0
2009-10-20 00:30:00,1.63915,1.6395,1.63905,1.6395,32000000.0
2009-10-20 00:31:00,1.6395,1.6398,1.63945,1.63975,28700000.0
2009-10-20 00:32:00,1.63955,1.63985,1.6394,1.63955,93300000.0
2009-10-20 00:33:00,1.63955,1.6398,1.6395,1.63975,35000000.0
2009-10-20 00:34:00,1.63975,1.63975,1.63955,1.6397,58200000.0
2009-10-20 00:35:00,1.6397,1.6397,1.6395,1.63965,51000000.0
2009-10-20 00:36:00,1.63965,1.6397,1.63955,1.63965,57700000.0
2009-10-20 00:37:00,1.63965,1.63965,1.63925,1.6393,116700000.0
2009-10-20 00:38:00,1.6393,1.63935,1.6393,1.63935,141600000.0
2009-10-20 00:39:00,1.63955,1.63955,1.63935,1.63935,28600000.0
2009-10-20 00:40:00,1.63935,1.6394,1.6393,1.6393,50400000.0
2009-10-20 00:41:00,1.63925,1.63935,1.63925,1.63935,41800000.0
2009-10-20 00:42:00,1.6393,1.63935,1.6393,1.63935,18000000.0
2009-10-20 00:43:00,1.63935,1.6394,1.6393,1.6393,25200000.0
2009-10-20 00:44:00,1.6393,1.63935,1.63925,1.63925,48300000.0
2009-10-20 00:45:00,1.63925,1.63925,1.63915,1.6392,51500000.0
2009-10-20 00:46:00,1.6392,1.63925,1.6392,1.6392,26000000.0
2009-10-20 00:47:00,1.6392,1.6392,1.63905,1.6391,51400000.0
2009-10-20 00:48:00,1.6391,1.6392,1.63905,1.6391,27000000.0
2009-10-20 00:49:00,1.6391,1.63935,1.63905,1.63935,64400000.0
2009-10-20 00:50:00,1.63935,1.63935,1.63915,1.63935,26700000.0
2009-10-20 00:51:00,1.63935,1.63935,1.63935,1.63935,21600000.0
2009-10-20 00:52:00,1.63935,1.63935,1.63925,1.63935,21800000.0
2009-10-20 00:53:00,1.63935,1.63935,1.63935,1.63935,12000000.0
2009-10-20 00:54:00,1.63935,1.63935,1.63935,1.63935,19000000.0
2009-10-20 00:55:00,1.63935,1.63935,1.63935,1.63935,20000000.0
2009-10-20 00:56:00,1.63935,1.63935,1.63935,1.63935,26400000.0
2009-10-20 00:57:00,1.63935,1.63935,1.63935,1.63935,5400000.0
2009-10-20 00:58:00,1.63935,1.6395,1.63935,1.6395,40300000.0
2009-10-20 00:59:00,1.6395,1.6399,1.6395,1.6399,13000000.0
2009-10-20 01:00:00,1.6399,1.6399,1.6398,1.63985,49000000.0
2009-10-20 01:01:00,1.63985,1.63985,1.6398,1.6398,44000000.0
2009-10-20 01:02:00,1.6398,1.6399,1.6398,1.6399,29000000.0
2009-10-20 01:03:00,1.6399,1.6399,1.63975,1.63985,26100000.0
2009-10-20 01:04:00,1.63985,1.63985,1.6398,1.6398,12000000.0
2009-10-20 01:05:00,1.6397,1.63985,1.63945,1.6395,48500000.0
2009-10-20 01:06:00,1.6395,1.63955,1.6394,1.6395,19600000.0
2009-10-20 01:07:00,1.6395,1.6398,1.6395,1.63975,14100000.0
2009-10-20 01:08:00,1.63975,1.63975,1.6397,1.6397,14600000.0
2009-10-20 01:09:00,1.63975,1.63985,1.63975,1.6398,13300000.0
2009-10-20 01:10:00,1.6398,1.6398,1.6398,1.6398,6400000.0
2009-10-20 01:11:00,1.6398,1.6398,1.6398,1.6398,12500000.0
2009-10-20 01:12:00,1.6398,1.6402,1.6398,1.64015,52500000.0
2009-10-20 01:13:00,1.64015,1.64015,1.6401,1.6401,4000000.0
2009-10-20 01:14:00,1.64005,1.6401,1.63975,1.63975,25800000.0
2009-10-20 01:15:00,1.63975,1.6399,1.63975,1.63985,14500000.0
2009-10-20 01:16:00,1.6398,1.63995,1.6398,1.63995,9200000.0
2009-10-20 01:17:00,1.63995,1.63995,1.63985,1.63985,5200000.0
2009-10-20 01:18:00,1.63985,1.63995,1.63985,1.63995,44000000.0
2009-10-20 01:19:00,1.6399,1.63995,1.63985,1.63995,155200000.0
2009-10-20 01:20:00,1.6399,1.6401,1.63985,1.64005,89600000.0
2009-10-20 01:21:00,1.63995,1.6403,1.6399,1.64005,26500000.0
2009-10-20 01:22:00,1.64005,1.6403,1.63995,1.6402,76600000.0
2009-10-20 01:23:00,1.6402,1.64085,1.64015,1.64085,82400000.0
2009-10-20 01:24:00,1.64085,1.6411,1.64075,1.64105,33400000.0
2009-10-20 01:25:00,1.6411,1.6411,1.64105,1.64105,12000000.0
2009-10-20 01:26:00,1.64105,1.64105,1.641,1.641,7800000.0
2009-10-20 01:27:00,1.641,1.6411,1.6407,1.64105,83100000.0
2009-10-20 01:28:00,1.64105,1.64165,1.64105,1.6415,122100000.0
2009-10-20 01:29:00,1.64165,1.64165,1.64155,1.6416,59400000.0
2009-10-20 01:30:00,1.6417,1.6424,1.6417,1.64235,55900000.0
2009-10-20 01:31:00,1.64235,1.6425,1.64225,1.6423,59900000.0
2009-10-20 01:32:00,1.6423,1.6423,1.6422,1.6423,56000000.0
2009-10-20 01:33:00,1.6423,1.6423,1.6419,1.6419,62900000.0
2009-10-20 01:34:00,1.6419,1.6419,1.64145,1.64145,113900000.0
2009-10-20 01:35:00,1.64145,1.64175,1.64125,1.64135,98000000.0
2009-10-20 01:36:00,1.64135,1.6416,1.64135,1.6416,44500000.0
2009-10-20 01:37:00,1.64155,1.64175,1.64135,1.64135,39200000.0
2009-10-20 01:38:00,1.64135,1.6414,1.64105,1.64115,30200000.0
2009-10-20 01:39:00,1.64115,1.64115,1.6407,1.6409,28500000.0
2009-10-20 01:40:00,1.6409,1.641,1.6409,1.6409,14600000.0
2009-10-20 01:41:00,1.6409,1.64095,1.6409,1.6409,38700000.0
2009-10-20 01:42:00,1.6409,1.6409,1.64035,1.64035,33900000.0
2009-10-20 01:43:00,1.6404,1.6404,1.6402,1.6403,92400000.0
2009-10-20 01:44:00,1.64025,1.6404,1.6402,1.6402,86000000.0
2009-10-20 01:45:00,1.6402,1.6403,1.64015,1.6402,41300000.0
2009-10-20 01:46:00,1.6402,1.6405,1.6402,1.6405,29100000.0
2009-10-20 01:47:00,1.6405,1.6405,1.64035,1.6404,7000000.0
2009-10-20 01:48:00,1.6404,1.6405,1.64035,1.6405,32200000.0
2009-10-20 01:49:00,1.6405,1.64055,1.64035,1.6405,21200000.0
2009-10-20 01:50:00,1.64035,1.6405,1.64035,1.6405,64400000.0
2009-10-20 01:51:00,1.6405,1.6405,1.6405,1.6405,9000000.0
2009-10-20 01:52:00,1.6405,1.6405,1.64015,1.64025,49900000.0
2009-10-20 01:53:00,1.6402,1.6403,1.64015,1.64025,52500000.0
2009-10-20 01:54:00,1.64025,1.64035,1.6402,1.64035,45100000.0
2009-10-20 01:55:00,1.64035,1.6404,1.64035,1.64035,13400000.0
2009-10-20 01:56:00,1.64035,1.6407,1.6403,1.6407,19200000.0
2009-10-20 01:57:00,1.6407,1.6409,1.64065,1.6408,53000000.0
2009-10-20 01:58:00,1.6408,1.64095,1.6408,1.6409,43200000.0
2009-10-20 01:59:00,1.64085,1.6409,1.64075,1.6408,78700000.0
2009-10-20 02:00:00,1.6408,1.641,1.6406,1.64085,215800000.0
2009-10-20 02:01:00,1.64085,1.6409,1.6406,1.64065,109700000.0
2009-10-20 02:02:00,1.64065,1.64085,1.64055,1.64065,72280000.0
2009-10-20 02:03:00,1.64075,1.64075,1.6403,1.64035,121800000.0
2009-10-20 02:04:00,1.6404,1.6404,1.63985,1.64005,83600000.0
2009-10-20 02:05:00,1.64005,1.64005,1.6391,1.6396,106700000.0
2009-10-20 02:06:00,1.6396,1.6396,1.63925,1.6393,32800000.0
2009-10-20 02:07:00,1.6393,1.63945,1.6392,1.63945,48600000.0
2009-10-20 02:08:00,1.63945,1.6399,1.6394,1.6398,103500000.0
2009-10-20 02:09:00,1.63985,1.6403,1.6398,1.64025,81300000.0
2009-10-20 02:10:00,1.64025,1.64025,1.6396,1.6397,92300000.0
2009-10-20 02:11:00,1.6397,1.64015,1.6397,1.64005,91500000.0
2009-10-20 02:12:00,1.64005,1.6403,1.64005,1.6403,103600000.0
2009-10-20 02:13:00,1.6403,1.6403,1.63975,1.63985,52000000.0
2009-10-20 02:14:00,1.63995,1.64035,1.6399,1.6403,44500000.0
2009-10-20 02:15:00,1.64025,1.64025,1.6399,1.64,38100000.0
2009-10-20 02:16:00,1.63995,1.64035,1.63995,1.6403,35400000.0
2009-10-20 02:17:00,1.64025,1.64025,1.63985,1.63985,34800000.0
2009-10-20 02:18:00,1.6398,1.6399,1.6397,1.63985,65700000.0
2009-10-20 02:19:00,1.63985,1.63985,1.6395,1.6395,29200000.0
2009-10-20 02:20:00,1.6395,1.63975,1.63945,1.63965,45600000.0
2009-10-20 02:21:00,1.63965,1.64005,1.63965,1.6397,104000000.0
2009-10-20 02:22:00,1.6397,1.6397,1.6393,1.63945,57700000.0
2009-10-20 02:23:00,1.6395,1.6395,1.6392,1.6395,62600000.0
2009-10-20 02:24:00,1.6395,1.6397,1.6394,1.6396,99700000.0
2009-10-20 02:25:00,1.63965,1.63965,1.6396,1.63965,5000000.0
2009-10-20 02:26:00,1.63965,1.63965,1.63905,1.63945,104900000.0
2009-10-20 02:27:00,1.63945,1.63945,1.63905,1.63915,137000000.0
2009-10-20 02:28:00,1.63915,1.6395,1.63915,1.6395,65300000.0
2009-10-20 02:29:00,1.63945,1.63965,1.63945,1.63945,37300000.0
2009-10-20 02:30:00,1.63945,1.64025,1.63945,1.6402,207100000.0
2009-10-20 02:31:00,1.6401,1.64055,1.6401,1.64055,101300000.0
2009-10-20 02:32:00,1.64065,1.6407,1.6403,1.6403,136900000.0
2009-10-20 02:33:00,1.64025,1.6406,1.6401,1.6405,112500000.0
2009-10-20 02:34:00,1.6405,1.64055,1.6398,1.63985,40400000.0
2009-10-20 02:35:00,1.63985,1.6399,1.63925,1.63935,40000000.0
2009-10-20 02:36:00,1.63935,1.63935,1.63875,1.6388,49800000.0
2009-10-20 02:37:00,1.63875,1.63875,1.63825,1.63825,110500000.0
2009-10-20 02:38:00,1.63825,1.6383,1.63815,1.6383,26500000.0
2009-10-20 02:39:00,1.6383,1.6383,1.6381,1.6381,26200000.0
2009-10-20 02:40:00,1.6381,1.6382,1.638,1.6382,25200000.0
2009-10-20 02:41:00,1.63815,1.63865,1.63815,1.6383,76700000.0
2009-10-20 02:42:00,1.6383,1.6384,1.6382,1.6384,25300000.0
2009-10-20 02:43:00,1.63835,1.6384,1.638,1.638,92240000.0
2009-10-20 02:44:00,1.63805,1.63815,1.638,1.6381,52700000.0
2009-10-20 02:45:00,1.63805,1.63805,1.6377,1.6377,46900000.0
2009-10-20 02:46:00,1.6377,1.6381,1.6376,1.63805,41700000.0
2009-10-20 02:47:00,1.6381,1.6381,1.638,1.638,44100000.0
2009-10-20 02:48:00,1.638,1.638,1.6377,1.6377,42600000.0
2009-10-20 02:49:00,1.6377,1.6383,1.63755,1.6383,80200000.0
2009-10-20 02:50:00,1.6383,1.63835,1.63785,1.63785,39800000.0
2009-10-20 02:51:00,1.63785,1.63795,1.63775,1.6379,67300000.0
2009-10-20 02:52:00,1.6379,1.6379,1.6377,1.6377,11600000.0
2009-10-20 02:53:00,1.6377,1.63785,1.63755,1.63765,84900000.0
2009-10-20 02:54:00,1.63765,1.63825,1.63765,1.63785,152500000.0
2009-10-20 02:55:00,1.63785,1.63785,1.63755,1.6376,52600000.0
2009-10-20 02:56:00,1.6376,1.6378,1.63735,1.63755,70000000.0
2009-10-20 02:57:00,1.63755,1.6376,1.6375,1.6375,31200000.0
2009-10-20 02:58:00,1.6375,1.638,1.6375,1.6378,133800000.0
2009-10-20 02:59:00,1.63775,1.63835,1.6376,1.6383,132200000.0
2009-10-20 03:00:00,1.6383,1.63835,1.63795,1.63825,99100000.0
2009-10-20 03:01:00,1.6383,1.6383,1.63775,1.6379,84500000.0
2009-10-20 03:02:00,1.6379,1.6379,1.63775,1.63785,16800000.0
2009-10-20 03:03:00,1.63785,1.6381,1.63785,1.6381,71200000.0
2009-10-20 03:04:00,1.6381,1.6382,1.638,1.63815,98100000.0
2009-10-20 03:05:00,1.63815,1.63815,1.63785,1.638,228300000.0
2009-10-20 03:06:00,1.6379,1.638,1.63785,1.6379,52600000.0
2009-10-20 03:07:00,1.6379,1.638,1.6376,1.6378,30900000.0
2009-10-20 03:08:00,1.6378,1.63805,1.63775,1.63795,78100000.0
2009-10-20 03:09:00,1.63795,1.6381,1.6378,1.6381,74760000.0
2009-10-20 03:10:00,1.6381,1.6383,1.63805,1.63815,58400000.0
2009-10-20 03:11:00,1.63815,1.6384,1.6381,1.63835,92300000.0
2009-10-20 03:12:00,1.63835,1.6386,1.6383,1.6385,61500000.0
2009-10-20 03:13:00,1.63845,1.63855,1.6378,1.63785,45800000.0
2009-10-20 03:14:00,1.63785,1.6384,1.63785,1.6384,118900000.0
2009-10-20 03:15:00,1.6384,1.63855,1.63805,1.63805,83200000.0
2009-10-20 03:16:00,1.638,1.6381,1.6378,1.63795,40500000.0
2009-10-20 03:17:00,1.63795,1.63875,1.63795,1.63865,124800000.0
2009-10-20 03:18:00,1.63865,1.63905,1.63845,1.63885,78200000.0
2009-10-20 03:19:00,1.63885,1.639,1.63865,1.6388,62200000.0
2009-10-20 03:20:00,1.6388,1.6388,1.6384,1.6387,133900000.0
2009-10-20 03:21:00,1.6387,1.63885,1.6387,1.63885,36100000.0
2009-10-20 03:22:00,1.63885,1.639,1.63885,1.639,34300000.0
2009-10-20 03:23:00,1.639,1.6392,1.6388,1.63885,88400000.0
2009-10-20 03:24:00,1.63885,1.639,1.63885,1.639,96700000.0
2009-10-20 03:25:00,1.63905,1.63915,1.6389,1.63895,61200000.0
2009-10-20 03:26:00,1.639,1.63905,1.6389,1.639,70900000.0
2009-10-20 03:27:00,1.6391,1.6392,1.639,1.6391,59700000.0
2009-10-20 03:28:00,1.6391,1.63935,1.63885,1.63895,56000000.0
2009-10-20 03:29:00,1.639,1.63925,1.639,1.63925,106800000.0
2009-10-20 03:30:00,1.63925,1.6398,1.63925,1.6396,112100000.0
2009-10-20 03:31:00,1.6396,1.64055,1.6395,1.64045,110600000.0
2009-10-20 03:32:00,1.6405,1.64075,1.6402,1.6407,106600000.0
2009-10-20 03:33:00,1.6407,1.6407,1.6395,1.63975,108000000.0
2009-10-20 03:34:00,1.6398,1.63995,1.6394,1.6398,115000000.0
2009-10-20 03:35:00,1.6398,1.64005,1.6397,1.64005,36400000.0
2009-10-20 03:36:00,1.6401,1.64075,1.6401,1.64065,44500000.0
2009-10-20 03:37:00,1.64065,1.64075,1.64045,1.64075,59000000.0
2009-10-20 03:38:00,1.64075,1.64075,1.64045,1.64045,28600000.0
2009-10-20 03:39:00,1.64055,1.64065,1.64055,1.6406,30300000.0
2009-10-20 03:40:00,1.6406,1.6407,1.6406,1.64065,46300000.0
2009-10-20 03:41:00,1.64065,1.64115,1.64065,1.6411,35600000.0
2009-10-20 03:42:00,1.6411,1.6411,1.6408,1.6408,35400000.0
2009-10-20 03:43:00,1.6408,1.64085,1.64075,1.6408,36900000.0
2009-10-20 03:44:00,1.64075,1.64085,1.64075,1.64075,18000000.0
2009-10-20 03:45:00,1.6407,1.6409,1.64065,1.64075,42600000.0
2009-10-20 03:46:00,1.64075,1.64075,1.6406,1.64065,175000000.0
2009-10-20 03:47:00,1.64065,1.6407,1.6406,1.6406,100200000.0
2009-10-20 03:48:00,1.6406,1.6406,1.64045,1.6405,115000000.0
2009-10-20 03:49:00,1.6405,1.6405,1.6402,1.64035,124700000.0
2009-10-20 03:50:00,1.6404,1.6406,1.64035,1.6406,61400000.0
2009-10-20 03:51:00,1.64055,1.64055,1.64045,1.64055,38100000.0
2009-10-20 03:52:00,1.64075,1.6412,1.64075,1.6411,111400000.0
2009-10-20 03:53:00,1.6411,1.6412,1.64095,1.64105,110800000.0
2009-10-20 03:54:00,1.64105,1.6412,1.64075,1.6412,108000000.0
2009-10-20 03:55:00,1.6412,1.64135,1.64105,1.64125,42100000.0
2009-10-20 03:56:00,1.64125,1.64125,1.64095,1.6411,33200000.0
2009-10-20 03:57:00,1.6411,1.6411,1.6409,1.64095,43800000.0
2009-10-20 03:58:00,1.64095,1.641,1.64095,1.641,18000000.0
2009-10-20 03:59:00,1.641,1.64105,1.64075,1.64075,36900000.0
2009-10-20 04:00:00,1.64065,1.6408,1.64055,1.64055,23400000.0
2009-10-20 04:01:00,1.64055,1.6406,1.64035,1.64035,27000000.0
2009-10-20 04:02:00,1.6404,1.64045,1.64005,1.6401,155600000.0
2009-10-20 04:03:00,1.64015,1.6404,1.63995,1.6401,155700000.0
2009-10-20 04:04:00,1.6401,1.6404,1.6401,1.6404,86800000.0
2009-10-20 04:05:00,1.6404,1.6404,1.6404,1.6404,4000000.0
2009-10-20 04:06:00,1.6404,1.6404,1.64025,1.64025,18900000.0
2009-10-20 04:07:00,1.64025,1.6406,1.64025,1.6405,55500000.0
2009-10-20 04:08:00,1.64055,1.6407,1.64055,1.6407,16900000.0
2009-10-20 04:09:00,1.6407,1.6407,1.64065,1.64065,10700000.0
2009-10-20 04:10:00,1.64065,1.6408,1.64065,1.6408,31000000.0
2009-10-20 04:11:00,1.6408,1.6408,1.64075,1.64075,16200000.0
2009-10-20 04:12:00,1.64075,1.6408,1.64065,1.64075,11900000.0
2009-10-20 04:13:00,1.64075,1.6408,1.64075,1.64075,10000000.0
2009-10-20 04:14:00,1.64075,1.6408,1.64075,1.6408,2000000.0
2009-10-20 04:15:00,1.6408,1.6408,1.64075,1.64075,27300000.0
2009-10-20 04:16:00,1.64075,1.6408,1.64075,1.6408,6400000.0
2009-10-20 04:17:00,1.6408,1.6408,1.64075,1.6408,4800000.0
2009-10-20 04:18:00,1.64085,1.64095,1.64085,1.64095,8200000.0
2009-10-20 04:19:00,1.64105,1.64105,1.64085,1.64085,24500000.0
2009-10-20 04:20:00,1.64085,1.6409,1.64085,1.64085,25500000.0
2009-10-20 04:21:00,1.6409,1.64095,1.6409,1.6409,13400000.0
2009-10-20 04:22:00,1.64095,1.64095,1.64085,1.64095,42100000.0
2009-10-20 04:23:00,1.6409,1.6412,1.6408,1.6412,30600000.0
2009-10-20 04:24:00,1.6412,1.64145,1.6412,1.6413,35300000.0
2009-10-20 04:25:00,1.64135,1.64155,1.64135,1.64155,32900000.0
2009-10-20 04:26:00,1.64155,1.64155,1.64145,1.64145,11900000.0
2009-10-20 04:27:00,1.6414,1.6414,1.6414,1.6414,2400000.0
2009-10-20 04:28:00,1.6414,1.64145,1.6407,1.6408,54900000.0
2009-10-20 04:29:00,1.6408,1.64085,1.6406,1.6408,115900000.0
2009-10-20 04:30:00,1.6408,1.6408,1.6406,1.6407,57500000.0
2009-10-20 04:31:00,1.6407,1.6409,1.6407,1.6407,52600000.0
2009-10-20 04:32:00,1.6407,1.6407,1.64065,1.64065,17500000.0
2009-10-20 04:33:00,1.64065,1.64065,1.6401,1.6403,71700000.0
2009-10-20 04:34:00,1.6403,1.6404,1.64015,1.64035,29400000.0
2009-10-20 04:35:00,1.6403,1.6403,1.6403,1.6403,3000000.0
2009-10-20 04:36:00,1.6403,1.64045,1.6403,1.64035,46200000.0
2009-10-20 04:37:00,1.64035,1.64035,1.6402,1.6402,29800000.0
2009-10-20 04:38:00,1.6403,1.64045,1.64025,1.64035,60200000.0
2009-10-20 04:39:00,1.64045,1.6407,1.64045,1.64065,35900000.0
2009-10-20 04:40:00,1.64065,1.64065,1.64065,1.64065,6400000.0
2009-10-20 04:41:00,1.64065,1.6409,1.64065,1.6408,47400000.0
2009-10-20 04:42:00,1.6408,1.6408,1.64065,1.64065,16400000.0
2009-10-20 04:43:00,1.64065,1.64075,1.64065,1.6407,73200000.0
2009-10-20 04:44:00,1.6407,1.6407,1.6407,1.6407,14000000.0
2009-10-20 04:45:00,1.6407,1.64075,1.6404,1.6404,31500000.0
2009-10-20 04:46:00,1.6403,1.64035,1.6402,1.64035,23100000.0
2009-10-20 04:47:00,1.64035,1.64035,1.6402,1.6402,8000000.0
2009-10-20 04:48:00,1.64025,1.64025,1.6402,1.64025,13000000.0
2009-10-20 04:49:00,1.64025,1.6404,1.64015,1.6404,22500000.0
2009-10-20 04:50:00,1.6404,1.6406,1.64035,1.64035,31400000.0
2009-10-20 04:51:00,1.64035,1.64055,1.64035,1.64055,51400000.0
2009-10-20 04:52:00,1.64055,1.6406,1.6405,1.6405,10600000.0
2009-10-20 04:53:00,1.6405,1.64055,1.64035,1.64035,27600000.0
2009-10-20 04:54:00,1.6404,1.6404,1.6403,1.64035,47100000.0
2009-10-20 04:55:00,1.64035,1.64035,1.64025,1.64025,12700000.0
2009-10-20 04:56:00,1.64025,1.6405,1.64025,1.6405,44800000.0
2009-10-20 04:57:00,1.6405,1.6405,1.6404,1.64045,26200000.0
2009-10-20 04:58:00,1.6404,1.6405,1.64025,1.64035,32600000.0
2009-10-20 04:59:00,1.64035,1.6404,1.6401,1.64015,47800000.0
2009-10-20 05:00:00,1.64015,1.6403,1.64015,1.64025,8600000.0
2009-10-20 05:01:00,1.6402,1.64075,1.6402,1.64075,44000000.0
2009-10-20 05:02:00,1.6407,1.6408,1.64045,1.6405,52000000.0
2009-10-20 05:03:00,1.64045,1.64075,1.64045,1.64065,40700000.0
2009-10-20 05:04:00,1.64065,1.64065,1.64065,1.64065,1000000.0
2009-10-20 05:05:00,1.64055,1.64085,1.64055,1.64085,31600000.0
2009-10-20 05:06:00,1.64085,1.64085,1.6408,1.6408,10000000.0
2009-10-20 05:07:00,1.64085,1.64095,1.64075,1.64095,32300000.0
2009-10-20 05:08:00,1.6409,1.64095,1.64085,1.64095,10400000.0
2009-10-20 05:09:00,1.64095,1.64095,1.6408,1.64085,71200000.0
2009-10-20 05:10:00,1.64085,1.64085,1.64065,1.6408,40200000.0
2009-10-20 05:11:00,1.64085,1.64085,1.6403,1.6404,54700000.0
2009-10-20 05:12:00,1.6405,1.6406,1.6403,1.6404,69000000.0
2009-10-20 05:13:00,1.64035,1.6406,1.6403,1.6403,52600000.0
2009-10-20 05:14:00,1.64035,1.64035,1.6403,1.6403,29100000.0
2009-10-20 05:15:00,1.6403,1.6404,1.6403,1.64035,22400000.0
2009-10-20 05:16:00,1.64035,1.64035,1.64025,1.64025,21000000.0
2009-10-20 05:17:00,1.64025,1.64035,1.64025,1.64035,21100000.0
2009-10-20 05:18:00,1.64035,1.64035,1.63995,1.6402,50300000.0
2009-10-20 05:19:00,1.6402,1.64045,1.64015,1.64025,34400000.0
2009-10-20 05:20:00,1.64025,1.64025,1.64015,1.64015,13200000.0
2009-10-20 05:21:00,1.64005,1.64005,1.64,1.64005,54000000.0
2009-10-20 05:22:00,1.64005,1.6403,1.63955,1.6403,173500000.0
2009-10-20 05:23:00,1.64035,1.6404,1.63985,1.63985,66000000.0
2009-10-20 05:24:00,1.6398,1.6399,1.63975,1.6398,35000000.0
2009-10-20 05:25:00,1.63985,1.6401,1.63985,1.64,26400000.0
2009-10-20 05:26:00,1.64005,1.6401,1.63995,1.6401,75200000.0
2009-10-20 05:27:00,1.64015,1.6402,1.64,1.64,18000000.0
2009-10-20 05:28:00,1.64005,1.64005,1.63995,1.64005,22200000.0
2009-10-20 05:29:00,1.64005,1.6402,1.64005,1.64015,20700000.0
2009-10-20 05:30:00,1.6402,1.64025,1.63995,1.64,36100000.0
2009-10-20 05:31:00,1.64,1.64015,1.63995,1.6401,8900000.0
2009-10-20 05:32:00,1.6401,1.6402,1.64005,1.64015,17600000.0
2009-10-20 05:33:00,1.64015,1.64015,1.6396,1.6399,53700000.0
2009-10-20 05:34:00,1.63985,1.64,1.63975,1.6399,77200000.0
2009-10-20 05:35:00,1.63985,1.63995,1.63985,1.63985,16800000.0
2009-10-20 05:36:00,1.6399,1.6399,1.6399,1.6399,3000000.0
2009-10-20 05:37:00,1.6399,1.6399,1.63985,1.6399,11000000.0
2009-10-20 05:38:00,1.6399,1.6399,1.63965,1.63965,13000000.0
2009-10-20 05:39:00,1.6396,1.63965,1.6393,1.63935,110500000.0
2009-10-20 05:40:00,1.6394,1.63955,1.63915,1.63945,155900000.0
2009-10-20 05:41:00,1.6395,1.63965,1.63945,1.63945,35000000.0
2009-10-20 05:42:00,1.63945,1.6395,1.6394,1.63945,36400000.0
2009-10-20 05:43:00,1.6394,1.6394,1.6393,1.6393,26200000.0
2009-10-20 05:44:00,1.63935,1.6394,1.63935,1.6394,7800000.0
2009-10-20 05:45:00,1.63935,1.6395,1.63905,1.63905,51500000.0
2009-10-20 05:46:00,1.63905,1.63905,1.63865,1.6388,65600000.0
2009-10-20 05:47:00,1.6388,1.6391,1.6388,1.63895,76000000.0
2009-10-20 05:48:00,1.63895,1.63895,1.6389,1.6389,25600000.0
2009-10-20 05:49:00,1.6389,1.6393,1.63885,1.6393,38700000.0
2009-10-20 05:50:00,1.6393,1.6396,1.63925,1.6396,40800000.0
2009-10-20 05:51:00,1.63965,1.6397,1.6396,1.63965,33000000.0
2009-10-20 05:52:00,1.6396,1.63985,1.6396,1.63975,17500000.0
2009-10-20 05:53:00,1.63975,1.63975,1.63935,1.6394,27700000.0
2009-10-20 05:54:00,1.6393,1.6393,1.6393,1.6393,11700000.0
2009-10-20 05:55:00,1.6393,1.6393,1.63915,1.6393,57600000.0
2009-10-20 05:56:00,1.6393,1.63945,1.6393,1.63935,23400000.0
2009-10-20 05:57:00,1.63935,1.6394,1.63935,1.63935,18500000.0
2009-10-20 05:58:00,1.63935,1.6396,1.63935,1.6396,29000000.0
2009-10-20 05:59:00,1.6396,1.63975,1.6396,1.6397,30300000.0
2009-10-20 06:00:00,1.6397,1.63985,1.6397,1.6397,79300000.0
2009-10-20 06:01:00,1.6397,1.63975,1.6397,1.63975,50700000.0
2009-10-20 06:02:00,1.6397,1.6397,1.63965,1.63965,2000000.0
2009-10-20 06:03:00,1.63965,1.63965,1.63955,1.63965,23100000.0
2009-10-20 06:04:00,1.63965,1.63965,1.63955,1.6396,34500000.0
2009-10-20 06:05:00,1.63965,1.6397,1.63955,1.6397,18700000.0
2009-10-20 06:06:00,1.63975,1.64,1.63975,1.63975,86500000.0
2009-10-20 06:07:00,1.6398,1.63995,1.6397,1.6398,65500000.0
2009-10-20 06:08:00,1.6398,1.64005,1.6398,1.64005,41100000.0
2009-10-20 06:09:00,1.64,1.64,1.64,1.64,19700000.0
2009-10-20 06:10:00,1.63995,1.63995,1.63995,1.63995,2900000.0
2009-10-20 06:11:00,1.63985,1.64,1.63985,1.63995,34100000.0
2009-10-20 06:12:00,1.64,1.64,1.63995,1.63995,15500000.0
2009-10-20 06:13:00,1.63995,1.63995,1.63995,1.63995,4800000.0
2009-10-20 06:14:00,1.63995,1.64,1.63995,1.64,7700000.0
2009-10-20 06:15:00,1.64,1.64015,1.64,1.64015,37000000.0
2009-10-20 06:16:00,1.64015,1.64025,1.64015,1.64025,53700000.0
2009-10-20 06:17:00,1.64025,1.64065,1.64015,1.6403,132900000.0
2009-10-20 06:18:00,1.6403,1.6403,1.64015,1.6402,47200000.0
2009-10-20 06:19:00,1.6402,1.6403,1.6402,1.6403,22900000.0
2009-10-20 06:20:00,1.6403,1.6403,1.6401,1.6402,68900000.0
2009-10-20 06:21:00,1.6402,1.6402,1.64005,1.6402,22200000.0
2009-10-20 06:22:00,1.64015,1.6402,1.6401,1.64015,37200000.0
2009-10-20 06:23:00,1.64015,1.64015,1.64015,1.64015,29900000.0
2009-10-20 06:24:00,1.6402,1.6403,1.64015,1.6402,54700000.0
2009-10-20 06:25:00,1.6402,1.6402,1.64015,1.64015,28800000.0
2009-10-20 06:26:00,1.64015,1.64015,1.6401,1.6401,32500000.0
2009-10-20 06:27:00,1.6401,1.64015,1.6401,1.6401,33600000.0
2009-10-20 06:28:00,1.6401,1.6401,1.63995,1.64,27400000.0
2009-10-20 06:29:00,1.64,1.6403,1.64,1.64025,52400000.0
2009-10-20 06:30:00,1.64025,1.64025,1.6402,1.64025,7900000.0
2009-10-20 06:31:00,1.64025,1.64025,1.6402,1.64025,21000000.0
2009-10-20 06:32:00,1.6402,1.6403,1.64,1.64,31300000.0
2009-10-20 06:33:00,1.63995,1.64005,1.63985,1.6399,25800000.0
2009-10-20 06:34:00,1.6399,1.6399,1.63975,1.63975,8000000.0
2009-10-20 06:35:00,1.63975,1.63975,1.6396,1.63965,21900000.0
2009-10-20 06:36:00,1.63965,1.6398,1.6396,1.63965,35400000.0
2009-10-20 06:37:00,1.63965,1.63975,1.6396,1.6396,37100000.0
2009-10-20 06:38:00,1.6396,1.64,1.6396,1.63975,93200000.0
2009-10-20 06:39:00,1.6398,1.6398,1.63975,1.63975,46500000.0
2009-10-20 06:40:00,1.6397,1.6397,1.6396,1.63965,15900000.0
2009-10-20 06:41:00,1.63965,1.63975,1.6394,1.63955,40200000.0
2009-10-20 06:42:00,1.63955,1.63955,1.63925,1.6394,71100000.0
2009-10-20 06:43:00,1.6394,1.63955,1.6392,1.6393,67400000.0
2009-10-20 06:44:00,1.63925,1.63935,1.6392,1.6393,99500000.0
2009-10-20 06:45:00,1.63935,1.63945,1.63935,1.63945,12000000.0
2009-10-20 06:46:00,1.63945,1.63945,1.6394,1.6394,8900000.0
2009-10-20 06:47:00,1.6394,1.63965,1.6394,1.6395,18300000.0
2009-10-20 06:48:00,1.6395,1.6396,1.63945,1.63955,75000000.0
2009-10-20 06:49:00,1.63955,1.63955,1.6394,1.63955,32900000.0
2009-10-20 06:50:00,1.6397,1.64015,1.6397,1.64005,75700000.0
2009-10-20 06:51:00,1.6402,1.64035,1.64015,1.64025,21600000.0
2009-10-20 06:52:00,1.64035,1.64035,1.64015,1.64025,31500000.0
2009-10-20 06:53:00,1.64025,1.6403,1.6402,1.64025,15000000.0
2009-10-20 06:54:00,1.6403,1.64055,1.6402,1.64045,66100000.0
2009-10-20 06:55:00,1.64035,1.64075,1.64035,1.64065,38000000.0
2009-10-20 06:56:00,1.6407,1.64095,1.6406,1.64085,115000000.0
2009-10-20 06:57:00,1.64085,1.6409,1.6407,1.64085,68500000.0
2009-10-20 06:58:00,1.6409,1.64095,1.64085,1.64085,48600000.0
2009-10-20 06:59:00,1.6409,1.64095,1.64085,1.64085,22500000.0
2009-10-20 07:00:00,1.6409,1.6409,1.64035,1.64035,111000000.0
2009-10-20 07:01:00,1.6403,1.6404,1.64005,1.64015,66800000.0
2009-10-20 07:02:00,1.6402,1.6402,1.64,1.64005,56000000.0
2009-10-20 07:03:00,1.64005,1.6401,1.64005,1.64005,32800000.0
2009-10-20 07:04:00,1.64,1.64,1.63965,1.63965,25600000.0
2009-10-20 07:05:00,1.63965,1.64025,1.63965,1.64025,77000000.0
2009-10-20 07:06:00,1.6402,1.6402,1.63985,1.63995,60800000.0
2009-10-20 07:07:00,1.63995,1.64005,1.6399,1.6399,50200000.0
2009-10-20 07:08:00,1.6399,1.6399,1.6389,1.639,132700000.0
2009-10-20 07:09:00,1.63905,1.63965,1.63905,1.63955,62200000.0
2009-10-20 07:10:00,1.63955,1.6396,1.6395,1.6396,25200000.0
2009-10-20 07:11:00,1.6396,1.6396,1.6394,1.63955,69200000.0
2009-10-20 07:12:00,1.6397,1.6398,1.6394,1.6394,54400000.0
2009-10-20 07:13:00,1.6394,1.6396,1.6394,1.63955,36600000.0
2009-10-20 07:14:00,1.6396,1.6396,1.639,1.63905,37200000.0
2009-10-20 07:15:00,1.63905,1.6392,1.63895,1.63905,47200000.0
2009-10-20 07:16:00,1.63905,1.6394,1.63905,1.63935,44100000.0
2009-10-20 07:17:00,1.63945,1.6395,1.63945,1.63945,21000000.0
2009-10-20 07:18:00,1.63945,1.63995,1.63945,1.63985,76200000.0
2009-10-20 07:19:00,1.63985,1.63995,1.6397,1.63995,79800000.0
2009-10-20 07:20:00,1.63995,1.6401,1.63995,1.64,115300000.0
2009-10-20 07:21:00,1.64,1.64015,1.6399,1.64,122800000.0
2009-10-20 07:22:00,1.64,1.6401,1.64,1.64005,56600000.0
2009-10-20 07:23:00,1.64005,1.6401,1.6399,1.64005,190200000.0
2009-10-20 07:24:00,1.64005,1.64025,1.64005,1.64005,117900000.0
2009-10-20 07:25:00,1.64005,1.64015,1.64005,1.64015,22800000.0
2009-10-20 07:26:00,1.64015,1.6403,1.6401,1.6402,45000000.0
2009-10-20 07:27:00,1.6402,1.64025,1.64015,1.64015,48000000.0
2009-10-20 07:28:00,1.6402,1.64045,1.6402,1.6404,98000000.0
2009-10-20 07:29:00,1.64045,1.64065,1.64045,1.64055,54400000.0
2009-10-20 07:30:00,1.64055,1.6406,1.64045,1.6405,64800000.0
2009-10-20 07:31:00,1.6405,1.6406,1.64045,1.6405,61000000.0
2009-10-20 07:32:00,1.6405,1.6406,1.6405,1.6405,98700000.0
2009-10-20 07:33:00,1.6405,1.6406,1.6405,1.6406,23200000.0
2009-10-20 07:34:00,1.64065,1.6409,1.64055,1.6409,72800000.0
2009-10-20 07:35:00,1.6409,1.6412,1.64085,1.6409,66400000.0
2009-10-20 07:36:00,1.6409,1.6409,1.64045,1.6405,47000000.0
2009-10-20 07:37:00,1.64045,1.64045,1.64035,1.6404,57200000.0
2009-10-20 07:38:00,1.6404,1.6409,1.6404,1.64075,111100000.0
2009-10-20 07:39:00,1.64075,1.6409,1.6406,1.6407,67800000.0
2009-10-20 07:40:00,1.64065,1.64075,1.64045,1.6407,84500000.0
2009-10-20 07:41:00,1.6407,1.6408,1.64045,1.64075,91100000.0
2009-10-20 07:42:00,1.6407,1.6407,1.64065,1.6407,30100000.0
2009-10-20 07:43:00,1.6407,1.6407,1.64025,1.6403,64900000.0
2009-10-20 07:44:00,1.64025,1.6405,1.63995,1.63995,188600000.0
2009-10-20 07:45:00,1.63995,1.6402,1.63995,1.64005,116200000.0
2009-10-20 07:46:00,1.64005,1.64025,1.64,1.6401,38100000.0
2009-10-20 07:47:00,1.6401,1.6401,1.64005,1.64005,25000000.0
2009-10-20 07:48:00,1.64015,1.6403,1.6401,1.64015,63100000.0
2009-10-20 07:49:00,1.6402,1.6402,1.64,1.64,18800000.0
2009-10-20 07:50:00,1.64,1.6402,1.64,1.6402,15200000.0
2009-10-20 07:51:00,1.6402,1.64045,1.6401,1.6401,40800000.0
2009-10-20 07:52:00,1.64025,1.6405,1.6401,1.64015,105600000.0
2009-10-20 07:53:00,1.6402,1.64035,1.6401,1.64035,85800000.0
2009-10-20 07:54:00,1.6403,1.6403,1.6402,1.64025,33600000.0
2009-10-20 07:55:00,1.64025,1.64065,1.6402,1.64065,42400000.0
2009-10-20 07:56:00,1.64065,1.64075,1.6406,1.64075,23600000.0
2009-10-20 07:57:00,1.6408,1.6411,1.6407,1.64105,109970000.0
2009-10-20 07:58:00,1.6411,1.6416,1.64105,1.6416,112600000.0
2009-10-20 07:59:00,1.6416,1.64165,1.6415,1.6416,129300000.0
2009-10-20 08:00:00,1.64155,1.64155,1.64135,1.64155,158100000.0
2009-10-20 08:01:00,1.64155,1.6416,1.64145,1.6416,59800000.0
2009-10-20 08:02:00,1.6415,1.64185,1.6415,1.64175,115200000.0
2009-10-20 08:03:00,1.6418,1.6422,1.6418,1.6422,65800000.0
2009-10-20 08:04:00,1.6421,1.6426,1.6421,1.64235,148200000.0
2009-10-20 08:05:00,1.6424,1.6427,1.64215,1.6426,190500000.0
2009-10-20 08:06:00,1.64255,1.6427,1.64245,1.64265,193100000.0
2009-10-20 08:07:00,1.64265,1.64275,1.64235,1.64265,116600000.0
2009-10-20 08:08:00,1.64265,1.6431,1.6425,1.6431,154000000.0
2009-10-20 08:09:00,1.64315,1.64465,1.64315,1.64445,277480000.0
2009-10-20 08:10:00,1.64445,1.64445,1.64355,1.64355,229700000.0
2009-10-20 08:11:00,1.64355,1.64365,1.64315,1.64315,283700000.0
2009-10-20 08:12:00,1.64325,1.6442,1.64305,1.6439,317500000.0
2009-10-20 08:13:00,1.6439,1.6439,1.64335,1.64335,117300000.0
2009-10-20 08:14:00,1.64335,1.64365,1.64335,1.64355,115600000.0
2009-10-20 08:15:00,1.64355,1.6438,1.6435,1.64375,300900000.0
2009-10-20 08:16:00,1.64375,1.644,1.64365,1.64365,171100000.0
2009-10-20 08:17:00,1.64355,1.64365,1.6432,1.64325,329500000.0
2009-10-20 08:18:00,1.6433,1.64335,1.64225,1.64225,330500000.0
2009-10-20 08:19:00,1.64225,1.64255,1.64185,1.64185,377900000.0
2009-10-20 08:20:00,1.6419,1.6419,1.64145,1.64175,372600000.0
2009-10-20 08:21:00,1.64175,1.64245,1.64145,1.64245,410399999.0
2009-10-20 08:22:00,1.64245,1.64345,1.64245,1.6429,407100000.0
2009-10-20 08:23:00,1.6429,1.6436,1.6429,1.64335,395900001.0
2009-10-20 08:24:00,1.64335,1.64365,1.6432,1.64335,258700000.0
2009-10-20 08:25:00,1.64335,1.6439,1.6432,1.64375,1043099997.0
2009-10-20 08:26:00,1.6438,1.6438,1.64345,1.64355,214700001.0
2009-10-20 08:27:00,1.64355,1.6437,1.6419,1.64205,458000000.0
2009-10-20 08:28:00,1.64205,1.6426,1.642,1.6424,207700000.0
2009-10-20 08:29:00,1.64235,1.6427,1.6422,1.6426,267800000.0
2009-10-20 08:30:00,1.64255,1.643,1.64255,1.6426,235000000.0
2009-10-20 08:31:00,1.64255,1.64255,1.6417,1.642,238400000.0
2009-10-20 08:32:00,1.64205,1.6421,1.64165,1.642,136700000.0
2009-10-20 08:33:00,1.64195,1.6423,1.64195,1.64215,216300000.0
2009-10-20 08:34:00,1.64215,1.64255,1.64215,1.64235,146900000.0
2009-10-20 08:35:00,1.64235,1.6428,1.64235,1.64245,111800000.0
2009-10-20 08:36:00,1.6424,1.64275,1.64235,1.6424,147700000.0
2009-10-20 08:37:00,1.6424,1.6424,1.6412,1.6412,404900000.0
2009-10-20 08:38:00,1.64125,1.6413,1.64085,1.64115,453000000.0
2009-10-20 08:39:00,1.64115,1.64135,1.64115,1.64135,72400000.0
2009-10-20 08:40:00,1.64135,1.6414,1.64085,1.64095,293000000.0
2009-10-20 08:41:00,1.64095,1.64135,1.6409,1.64135,224800000.0
2009-10-20 08:42:00,1.64135,1.6417,1.64135,1.6416,260500000.0
2009-10-20 08:43:00,1.6416,1.64175,1.6415,1.64175,83800000.0
2009-10-20 08:44:00,1.64175,1.6418,1.6409,1.64095,250530000.0
2009-10-20 08:45:00,1.6409,1.6412,1.64025,1.6412,558699997.0
2009-10-20 08:46:00,1.6412,1.6416,1.641,1.64135,364000000.0
2009-10-20 08:47:00,1.64135,1.64135,1.6413,1.64135,49900000.0
2009-10-20 08:48:00,1.64135,1.64135,1.64105,1.64115,29600000.0
2009-10-20 08:49:00,1.64115,1.6413,1.64115,1.6413,47300000.0
2009-10-20 08:50:00,1.6413,1.6413,1.64105,1.64115,154700000.0
2009-10-20 08:51:00,1.64115,1.64135,1.64105,1.64105,143000000.0
2009-10-20 08:52:00,1.64105,1.6412,1.64095,1.6412,59600000.0
2009-10-20 08:53:00,1.6412,1.64145,1.6411,1.6411,286900000.0
2009-10-20 08:54:00,1.6411,1.6411,1.6395,1.6401,427200000.0
2009-10-20 08:55:00,1.6401,1.64015,1.6398,1.64,365300000.0
2009-10-20 08:56:00,1.64,1.6404,1.64,1.64025,210900000.0
2009-10-20 08:57:00,1.64025,1.64125,1.64025,1.6412,296700000.0
2009-10-20 08:58:00,1.64115,1.64155,1.64115,1.6414,408600000.0
2009-10-20 08:59:00,1.6415,1.64205,1.6414,1.64195,347300000.0
2009-10-20 09:00:00,1.6419,1.6419,1.64155,1.6417,256440000.0
2009-10-20 09:01:00,1.6417,1.6417,1.64035,1.64065,304640000.0
2009-10-20 09:02:00,1.6407,1.64105,1.64035,1.64035,224800000.0
2009-10-20 09:03:00,1.64035,1.6404,1.6398,1.64035,295300000.0
2009-10-20 09:04:00,1.64035,1.64125,1.64035,1.6405,185700000.0
2009-10-20 09:05:00,1.64055,1.64075,1.6401,1.6401,281200000.0
2009-10-20 09:06:00,1.64015,1.6402,1.6398,1.64,267400000.0
2009-10-20 09:07:00,1.64,1.64025,1.64,1.6402,74900000.0
2009-10-20 09:08:00,1.6402,1.6402,1.6397,1.6397,265100000.0
2009-10-20 09:09:00,1.6397,1.6398,1.639,1.6393,595700000.0
2009-10-20 09:10:00,1.6394,1.6394,1.6384,1.63845,329000000.0
2009-10-20 09:11:00,1.63845,1.63845,1.6374,1.63795,573700000.0
2009-10-20 09:12:00,1.63795,1.63825,1.6379,1.63805,176800000.0
2009-10-20 09:13:00,1.63805,1.63855,1.63795,1.6385,254100000.0
2009-10-20 09:14:00,1.6385,1.6385,1.63835,1.6385,237200000.0
2009-10-20 09:15:00,1.6385,1.63895,1.6385,1.63875,311600000.0
2009-10-20 09:16:00,1.63875,1.639,1.6387,1.63885,274600000.0
2009-10-20 09:17:00,1.6389,1.6396,1.63875,1.63945,306500000.0
2009-10-20 09:18:00,1.6395,1.6395,1.63875,1.6392,506199999.0
2009-10-20 09:19:00,1.6392,1.63925,1.63875,1.63875,251400000.0
2009-10-20 09:20:00,1.6387,1.6387,1.6379,1.63805,455500000.0
2009-10-20 09:21:00,1.63805,1.63805,1.6363,1.6364,397100000.0
2009-10-20 09:22:00,1.6364,1.6375,1.6364,1.6369,446000000.0
2009-10-20 09:23:00,1.6369,1.63725,1.6366,1.63685,238400000.0
2009-10-20 09:24:00,1.6368,1.6371,1.6368,1.6371,192700000.0
2009-10-20 09:25:00,1.63715,1.63725,1.63695,1.63705,161800000.0
2009-10-20 09:26:00,1.63705,1.63705,1.6366,1.63675,201300000.0
2009-10-20 09:27:00,1.6368,1.6372,1.6367,1.63715,108300000.0
2009-10-20 09:28:00,1.63715,1.63735,1.6371,1.63735,110600000.0
2009-10-20 09:29:00,1.63735,1.63775,1.63735,1.63775,157500000.0
2009-10-20 09:30:00,1.63785,1.63795,1.6365,1.6366,383600000.0
2009-10-20 09:31:00,1.6366,1.63715,1.6366,1.63715,266800000.0
2009-10-20 09:32:00,1.63715,1.63735,1.63705,1.6372,141400000.0
2009-10-20 09:33:00,1.6372,1.6378,1.6372,1.63725,322200000.0
2009-10-20 09:34:00,1.63725,1.6373,1.63715,1.63725,242800000.0
2009-10-20 09:35:00,1.63725,1.6374,1.6372,1.6373,165200000.0
2009-10-20 09:36:00,1.6373,1.638,1.63715,1.63795,317300000.0
2009-10-20 09:37:00,1.63795,1.6388,1.6379,1.63875,291900000.0
2009-10-20 09:38:00,1.63875,1.63875,1.6381,1.6387,338200000.0
2009-10-20 09:39:00,1.63875,1.63875,1.63805,1.63835,144600000.0
2009-10-20 09:40:00,1.63835,1.6385,1.63775,1.63775,311700000.0
2009-10-20 09:41:00,1.6378,1.6378,1.6369,1.63725,445600000.0
2009-10-20 09:42:00,1.63725,1.6373,1.6367,1.63685,329800000.0
2009-10-20 09:43:00,1.63685,1.6377,1.63675,1.63725,347700000.0
2009-10-20 09:44:00,1.63725,1.63785,1.63725,1.63755,354800000.0
2009-10-20 09:45:00,1.6375,1.63805,1.6372,1.6377,390500000.0
2009-10-20 09:46:00,1.6377,1.6386,1.6373,1.6373,460100000.0
2009-10-20 09:47:00,1.6374,1.6376,1.6367,1.6372,478900000.0
2009-10-20 09:48:00,1.6372,1.63725,1.63675,1.63675,286800000.0
2009-10-20 09:49:00,1.6368,1.637,1.6366,1.63675,461300000.0
2009-10-20 09:50:00,1.63675,1.63685,1.6366,1.63675,314900000.0
2009-10-20 09:51:00,1.63675,1.63695,1.6365,1.63665,416700000.0
2009-10-20 09:52:00,1.6367,1.63685,1.6365,1.6366,403300000.0
2009-10-20 09:53:00,1.6366,1.63695,1.6366,1.63685,331600000.0
2009-10-20 09:54:00,1.6368,1.6377,1.6368,1.63765,508999999.0
2009-10-20 09:55:00,1.6376,1.6376,1.6368,1.63695,455400000.0
2009-10-20 09:56:00,1.63695,1.637,1.63675,1.63675,309600000.0
2009-10-20 09:57:00,1.63675,1.63715,1.63665,1.63705,222100000.0
2009-10-20 09:58:00,1.6371,1.6377,1.63705,1.6375,265900000.0
2009-10-20 09:59:00,1.63755,1.63795,1.63735,1.63735,445600000.0
2009-10-20 10:00:00,1.6374,1.6379,1.63725,1.63725,357600000.0
2009-10-20 10:01:00,1.6373,1.63745,1.63695,1.63715,350300000.0
2009-10-20 10:02:00,1.6371,1.6374,1.6356,1.6361,414600000.0
2009-10-20 10:03:00,1.63615,1.63625,1.6355,1.6355,309300000.0
2009-10-20 10:04:00,1.6355,1.6364,1.6352,1.63625,593000001.0
2009-10-20 10:05:00,1.63625,1.6369,1.63625,1.63665,402800000.0
2009-10-20 10:06:00,1.6367,1.63715,1.63655,1.6369,259100000.0
2009-10-20 10:07:00,1.63705,1.6371,1.63645,1.63665,442900001.0
2009-10-20 10:08:00,1.63665,1.63665,1.63595,1.63635,421000000.0
2009-10-20 10:09:00,1.6363,1.6364,1.6361,1.6362,322000000.0
2009-10-20 10:10:00,1.6362,1.63645,1.636,1.63635,255800000.0
2009-10-20 10:11:00,1.63635,1.63655,1.6363,1.6363,169800000.0
2009-10-20 10:12:00,1.6363,1.63655,1.6358,1.63655,370300000.0
2009-10-20 10:13:00,1.63655,1.63655,1.6362,1.63625,216000000.0
2009-10-20 10:14:00,1.63625,1.6368,1.63625,1.6368,187900000.0
2009-10-20 10:15:00,1.6368,1.6368,1.63645,1.6366,206300000.0
2009-10-20 10:16:00,1.6366,1.6366,1.6362,1.6363,200100000.0
2009-10-20 10:17:00,1.63625,1.6366,1.63625,1.63625,292200000.0
2009-10-20 10:18:00,1.63625,1.6363,1.63575,1.63575,298600000.0
2009-10-20 10:19:00,1.63575,1.63615,1.63575,1.6361,138400000.0
2009-10-20 10:20:00,1.6361,1.6361,1.63565,1.63585,225100000.0
2009-10-20 10:21:00,1.63605,1.63645,1.63605,1.63635,132500000.0
2009-10-20 10:22:00,1.63635,1.637,1.63635,1.637,371100000.0
2009-10-20 10:23:00,1.637,1.6375,1.63665,1.63725,418800000.0
2009-10-20 10:24:00,1.6372,1.6379,1.6372,1.6376,421200000.0
2009-10-20 10:25:00,1.63755,1.6379,1.6375,1.6378,566300000.0
2009-10-20 10:26:00,1.6378,1.638,1.63755,1.638,369300000.0
2009-10-20 10:27:00,1.63815,1.63815,1.63775,1.6378,359200000.0
2009-10-20 10:28:00,1.63795,1.63805,1.63775,1.6378,189700000.0
2009-10-20 10:29:00,1.6378,1.6382,1.63775,1.63785,288500000.0
2009-10-20 10:30:00,1.6379,1.6391,1.63785,1.63855,223700000.0
2009-10-20 10:31:00,1.63855,1.63865,1.63805,1.63825,293400000.0
2009-10-20 10:32:00,1.63825,1.63905,1.63825,1.63885,533300001.0
2009-10-20 10:33:00,1.6388,1.6393,1.6387,1.6392,652700000.0
2009-10-20 10:34:00,1.6393,1.63965,1.6389,1.6396,886000000.0
2009-10-20 10:35:00,1.63965,1.64095,1.63945,1.6409,497600000.0
2009-10-20 10:36:00,1.6409,1.64095,1.6398,1.64,436700000.0
2009-10-20 10:37:00,1.64,1.64015,1.6398,1.6399,275300000.0
2009-10-20 10:38:00,1.6399,1.6399,1.6395,1.6396,272900000.0
2009-10-20 10:39:00,1.6395,1.6395,1.6389,1.63925,323800000.0
2009-10-20 10:40:00,1.63925,1.63925,1.63875,1.639,233800000.0
2009-10-20 10:41:00,1.639,1.63905,1.63785,1.63785,196900000.0
2009-10-20 10:42:00,1.63785,1.63825,1.63785,1.6381,691900002.0
2009-10-20 10:43:00,1.63815,1.6387,1.6375,1.63845,396200000.0
2009-10-20 10:44:00,1.63845,1.63885,1.63835,1.6388,262900000.0
2009-10-20 10:45:00,1.6388,1.6389,1.63855,1.6386,346000000.0
2009-10-20 10:46:00,1.63865,1.63895,1.63845,1.63885,413600000.0
2009-10-20 10:47:00,1.63885,1.63915,1.6387,1.6391,186700000.0
2009-10-20 10:48:00,1.6391,1.6393,1.6389,1.6389,361700000.0
2009-10-20 10:49:00,1.6389,1.63915,1.6389,1.63905,284100000.0
2009-10-20 10:50:00,1.639,1.63925,1.6389,1.63905,195700000.0
2009-10-20 10:51:00,1.63905,1.63915,1.63865,1.6388,269400000.0
2009-10-20 10:52:00,1.6388,1.63905,1.63865,1.63895,220100000.0
2009-10-20 10:53:00,1.63895,1.63895,1.6387,1.63895,429700000.0
2009-10-20 10:54:00,1.63895,1.6395,1.63885,1.63885,385000000.0
2009-10-20 10:55:00,1.6389,1.6392,1.6389,1.63895,147220000.0
2009-10-20 10:56:00,1.63895,1.639,1.6384,1.6386,321620000.0
2009-10-20 10:57:00,1.6386,1.63885,1.63855,1.63855,305500000.0
2009-10-20 10:58:00,1.63855,1.63905,1.6385,1.63885,291900000.0
2009-10-20 10:59:00,1.63885,1.6399,1.63885,1.6399,476300000.0
2009-10-20 11:00:00,1.64,1.64015,1.63975,1.63985,405500000.0
2009-10-20 11:01:00,1.63985,1.64045,1.63965,1.6404,371800000.0
2009-10-20 11:02:00,1.6404,1.6404,1.6401,1.64015,415200000.0
2009-10-20 11:03:00,1.64015,1.6403,1.6401,1.64025,270600000.0
2009-10-20 11:04:00,1.64025,1.6408,1.64025,1.64065,324900000.0
2009-10-20 11:05:00,1.64055,1.64135,1.64045,1.64095,441100000.0
2009-10-20 11:06:00,1.6409,1.64135,1.6408,1.6412,573800000.0
2009-10-20 11:07:00,1.6412,1.64165,1.6408,1.6408,481700002.0
2009-10-20 11:08:00,1.64075,1.64115,1.64065,1.64085,277600000.0
2009-10-20 11:09:00,1.64085,1.64095,1.64065,1.64075,404500000.0
2009-10-20 11:10:00,1.64075,1.64115,1.6407,1.64115,391800000.0
2009-10-20 11:11:00,1.64115,1.64125,1.63995,1.64,338000000.0
2009-10-20 11:12:00,1.64,1.64025,1.6399,1.6399,646600000.0
2009-10-20 11:13:00,1.63985,1.64015,1.6396,1.6401,535100000.0
2009-10-20 11:14:00,1.64015,1.6402,1.63995,1.6401,302000000.0
2009-10-20 11:15:00,1.64015,1.6402,1.6399,1.64005,230000000.0
2009-10-20 11:16:00,1.64005,1.6403,1.63985,1.63985,416400000.0
2009-10-20 11:17:00,1.63985,1.64005,1.639,1.63905,543200000.0
2009-10-20 11:18:00,1.63905,1.63975,1.63875,1.6391,474700000.0
2009-10-20 11:19:00,1.63905,1.6393,1.6388,1.63895,230700000.0
2009-10-20 11:20:00,1.63895,1.63925,1.6389,1.6391,271300000.0
2009-10-20 11:21:00,1.6391,1.6398,1.639,1.6397,239300000.0
2009-10-20 11:22:00,1.6397,1.6397,1.6392,1.63925,151700000.0
2009-10-20 11:23:00,1.63925,1.6396,1.6392,1.63945,365500000.0
2009-10-20 11:24:00,1.63945,1.6395,1.63935,1.6394,134200000.0
2009-10-20 11:25:00,1.63945,1.63945,1.6391,1.63935,289800000.0
2009-10-20 11:26:00,1.63935,1.6396,1.63935,1.6396,122800000.0
2009-10-20 11:27:00,1.6396,1.6396,1.6395,1.63955,75400000.0
2009-10-20 11:28:00,1.6395,1.63985,1.6395,1.6398,220800000.0
2009-10-20 11:29:00,1.6398,1.6403,1.63975,1.64015,272100000.0
2009-10-20 11:30:00,1.64015,1.64015,1.64,1.64015,219400000.0
2009-10-20 11:31:00,1.6402,1.64045,1.6402,1.64025,377500000.0
2009-10-20 11:32:00,1.64025,1.6409,1.64025,1.64075,479500000.0
2009-10-20 11:33:00,1.6408,1.6411,1.6407,1.6411,381600000.0
2009-10-20 11:34:00,1.6412,1.6413,1.64115,1.64115,360100000.0
2009-10-20 11:35:00,1.6412,1.64125,1.64095,1.64115,532100000.0
2009-10-20 11:36:00,1.64115,1.64135,1.64115,1.64115,412500000.0
2009-10-20 11:37:00,1.64115,1.64115,1.6406,1.64085,260199999.0
2009-10-20 11:38:00,1.64085,1.641,1.6408,1.6409,161500000.0
2009-10-20 11:39:00,1.64095,1.64095,1.6406,1.64065,192400000.0
2009-10-20 11:40:00,1.6407,1.6408,1.6406,1.6406,95300000.0
2009-10-20 11:41:00,1.6406,1.64085,1.6406,1.64075,185000000.0
2009-10-20 11:42:00,1.64075,1.6413,1.64075,1.6408,178400000.0
2009-10-20 11:43:00,1.64085,1.64155,1.64075,1.6413,223900000.0
2009-10-20 11:44:00,1.64135,1.64135,1.6411,1.64115,93900000.0
2009-10-20 11:45:00,1.64115,1.6413,1.641,1.641,289900000.0
2009-10-20 11:46:00,1.641,1.6412,1.64065,1.64105,316400000.0
2009-10-20 11:47:00,1.6411,1.64145,1.64105,1.64105,180900000.0
2009-10-20 11:48:00,1.64105,1.64105,1.64055,1.6406,217200000.0
2009-10-20 11:49:00,1.6406,1.6408,1.6406,1.6408,213500000.0
2009-10-20 11:50:00,1.6408,1.64105,1.6407,1.6408,294000000.0
2009-10-20 11:51:00,1.6408,1.64115,1.6408,1.64095,285300000.0
2009-10-20 11:52:00,1.64095,1.64105,1.6406,1.6407,90400000.0
2009-10-20 11:53:00,1.6407,1.64075,1.64055,1.6406,214200000.0
2009-10-20 11:54:00,1.6406,1.6406,1.64035,1.6406,177200000.0
2009-10-20 11:55:00,1.6406,1.64105,1.6406,1.641,241700000.0
2009-10-20 11:56:00,1.641,1.641,1.6409,1.641,71200000.0
2009-10-20 11:57:00,1.641,1.6417,1.641,1.6417,512300000.0
2009-10-20 11:58:00,1.6416,1.6418,1.6414,1.6418,733100002.0
2009-10-20 11:59:00,1.64185,1.64245,1.64185,1.64245,349100002.0
2009-10-20 12:00:00,1.6425,1.6427,1.64175,1.64215,361200000.0
2009-10-20 12:01:00,1.6421,1.6421,1.64155,1.64155,425100000.0
2009-10-20 12:02:00,1.6416,1.6418,1.6416,1.6417,167700000.0
2009-10-20 12:03:00,1.64165,1.64165,1.64145,1.6415,239200000.0
2009-10-20 12:04:00,1.6415,1.64155,1.64135,1.64135,518500000.0
2009-10-20 12:05:00,1.64135,1.6418,1.64135,1.6416,330700000.0
2009-10-20 12:06:00,1.64155,1.64175,1.64145,1.64175,403100000.0
2009-10-20 12:07:00,1.6419,1.6422,1.6416,1.6421,324400000.0
2009-10-20 12:08:00,1.64215,1.6423,1.64175,1.6421,507500000.0
2009-10-20 12:09:00,1.6421,1.6422,1.64185,1.64195,197700000.0
2009-10-20 12:10:00,1.642,1.64205,1.6416,1.6418,360900000.0
2009-10-20 12:11:00,1.64175,1.6422,1.64175,1.64205,251000000.0
2009-10-20 12:12:00,1.64205,1.6423,1.64205,1.6423,550400000.0
2009-10-20 12:13:00,1.6423,1.6426,1.64225,1.6423,526000000.0
2009-10-20 12:14:00,1.64235,1.64255,1.6422,1.6422,282400000.0
2009-10-20 12:15:00,1.6422,1.6423,1.64205,1.64205,291600000.0
2009-10-20 12:16:00,1.64205,1.6425,1.6419,1.64215,290300000.0
2009-10-20 12:17:00,1.64215,1.6423,1.64205,1.64205,277100000.0
2009-10-20 12:18:00,1.64205,1.64225,1.64175,1.64225,195700000.0
2009-10-20 12:19:00,1.6423,1.6423,1.64185,1.642,254200000.0
2009-10-20 12:20:00,1.642,1.6421,1.6415,1.6415,190800000.0
2009-10-20 12:21:00,1.6415,1.6419,1.6415,1.64155,186600000.0
2009-10-20 12:22:00,1.64155,1.6419,1.6415,1.64165,197800000.0
2009-10-20 12:23:00,1.6416,1.64165,1.6414,1.64145,227000000.0
2009-10-20 12:24:00,1.64145,1.64145,1.64095,1.64105,307500000.0
2009-10-20 12:25:00,1.64115,1.6415,1.64115,1.6415,238400000.0
2009-10-20 12:26:00,1.6415,1.64175,1.64105,1.6412,211700000.0
2009-10-20 12:27:00,1.6413,1.6416,1.64105,1.64125,387700000.0
2009-10-20 12:28:00,1.6412,1.64125,1.6411,1.6412,157600000.0
2009-10-20 12:29:00,1.64115,1.64125,1.641,1.64105,145500000.0
2009-10-20 12:30:00,1.6411,1.6412,1.64095,1.641,211500000.0
2009-10-20 12:31:00,1.641,1.64145,1.6409,1.6414,351900000.0
2009-10-20 12:32:00,1.6414,1.6415,1.64105,1.64105,217800000.0
2009-10-20 12:33:00,1.64105,1.6415,1.64105,1.6413,238900000.0
2009-10-20 12:34:00,1.6413,1.64145,1.6413,1.6414,242900000.0
2009-10-20 12:35:00,1.6414,1.6414,1.6412,1.6412,155300000.0
2009-10-20 12:36:00,1.6412,1.6416,1.6411,1.64145,321300000.0
2009-10-20 12:37:00,1.64145,1.6418,1.64145,1.64165,260600000.0
2009-10-20 12:38:00,1.6416,1.64165,1.6414,1.6414,270200000.0
2009-10-20 12:39:00,1.6414,1.64145,1.6409,1.6413,304800000.0
2009-10-20 12:40:00,1.64135,1.64155,1.6412,1.64155,220000000.0
2009-10-20 12:41:00,1.64155,1.64175,1.64155,1.64165,306600000.0
2009-10-20 12:42:00,1.64165,1.6417,1.64155,1.64165,306500000.0
2009-10-20 12:43:00,1.64165,1.64165,1.6415,1.6415,470100000.0
2009-10-20 12:44:00,1.6415,1.6415,1.64085,1.6409,245600000.0
2009-10-20 12:45:00,1.6409,1.64145,1.64055,1.64135,444500002.0
2009-10-20 12:46:00,1.64135,1.64185,1.6411,1.64185,377400000.0
2009-10-20 12:47:00,1.64185,1.64205,1.6415,1.64155,659700001.0
2009-10-20 12:48:00,1.64155,1.64175,1.6413,1.6413,183300000.0
2009-10-20 12:49:00,1.6413,1.64135,1.64115,1.6412,237800000.0
2009-10-20 12:50:00,1.6412,1.64175,1.6412,1.64175,318200000.0
2009-10-20 12:51:00,1.64175,1.64205,1.6414,1.6415,437100000.0
2009-10-20 12:52:00,1.6415,1.64195,1.64145,1.64175,316400000.0
2009-10-20 12:53:00,1.64165,1.64235,1.64165,1.6423,341900000.0
2009-10-20 12:54:00,1.6423,1.64235,1.64185,1.64185,150700000.0
2009-10-20 12:55:00,1.64185,1.64185,1.6415,1.6415,177000000.0
2009-10-20 12:56:00,1.6415,1.64165,1.6413,1.64135,398500000.0
2009-10-20 12:57:00,1.6413,1.64135,1.641,1.64115,120800000.0
2009-10-20 12:58:00,1.6412,1.6413,1.6412,1.6413,148800000.0
2009-10-20 12:59:00,1.64125,1.64125,1.64095,1.64105,235900000.0
2009-10-20 13:00:00,1.64105,1.64135,1.641,1.64105,295100000.0
2009-10-20 13:01:00,1.64105,1.64135,1.64105,1.6412,347500000.0
2009-10-20 13:02:00,1.6412,1.64125,1.64105,1.64115,247000000.0
2009-10-20 13:03:00,1.64115,1.64145,1.6411,1.6413,431100000.0
2009-10-20 13:04:00,1.6413,1.6415,1.6413,1.6414,144400000.0
2009-10-20 13:05:00,1.64135,1.642,1.64135,1.6418,234200000.0
2009-10-20 13:06:00,1.6418,1.64205,1.6418,1.64195,404400000.0
2009-10-20 13:07:00,1.64195,1.64195,1.6417,1.64175,277300000.0
2009-10-20 13:08:00,1.6418,1.64185,1.64165,1.6418,208400000.0
2009-10-20 13:09:00,1.64195,1.64195,1.64175,1.64175,252000000.0
2009-10-20 13:10:00,1.64175,1.64185,1.6417,1.64185,201700000.0
2009-10-20 13:11:00,1.64185,1.6419,1.64115,1.64115,124800000.0
2009-10-20 13:12:00,1.64115,1.64175,1.64085,1.6415,221900000.0
2009-10-20 13:13:00,1.6415,1.64175,1.64135,1.64165,214300000.0
2009-10-20 13:14:00,1.64165,1.64165,1.64145,1.6416,188300000.0
2009-10-20 13:15:00,1.6416,1.64165,1.64145,1.64155,203000000.0
2009-10-20 13:16:00,1.64165,1.64175,1.64145,1.64145,134600000.0
2009-10-20 13:17:00,1.64145,1.64155,1.6413,1.64155,124800000.0
2009-10-20 13:18:00,1.64155,1.64165,1.641,1.6411,139000000.0
2009-10-20 13:19:00,1.64115,1.64215,1.64115,1.64205,166000000.0
2009-10-20 13:20:00,1.64205,1.64215,1.64185,1.6421,192700000.0
2009-10-20 13:21:00,1.64215,1.6428,1.642,1.6425,282200000.0
2009-10-20 13:22:00,1.64255,1.64325,1.64235,1.64235,469000000.0
2009-10-20 13:23:00,1.6423,1.64265,1.6422,1.64265,166500000.0
2009-10-20 13:24:00,1.64265,1.64345,1.64265,1.6434,562100000.0
2009-10-20 13:25:00,1.6434,1.6435,1.643,1.643,408600001.0
2009-10-20 13:26:00,1.643,1.64335,1.6428,1.64285,304900000.0
2009-10-20 13:27:00,1.64285,1.6432,1.64285,1.6431,212300000.0
2009-10-20 13:28:00,1.6431,1.64345,1.64305,1.64325,519099999.0
2009-10-20 13:29:00,1.64325,1.64335,1.64305,1.6431,400799997.0
2009-10-20 13:30:00,1.643,1.6436,1.64295,1.6436,285200000.0
2009-10-20 13:31:00,1.64365,1.6441,1.64355,1.64375,442500000.0
2009-10-20 13:32:00,1.64375,1.6443,1.64375,1.64415,297000000.0
2009-10-20 13:33:00,1.64415,1.64415,1.6435,1.64355,362700000.0
2009-10-20 13:34:00,1.64355,1.6436,1.6429,1.6431,450700000.0
2009-10-20 13:35:00,1.6431,1.6431,1.6424,1.6425,256900000.0
2009-10-20 13:36:00,1.6425,1.64325,1.6425,1.64305,414200000.0
2009-10-20 13:37:00,1.64305,1.64315,1.64265,1.64275,384800000.0
2009-10-20 13:38:00,1.6427,1.6429,1.64255,1.64265,441100000.0
2009-10-20 13:39:00,1.6427,1.64275,1.6425,1.6426,291000000.0
2009-10-20 13:40:00,1.6426,1.64285,1.6426,1.6427,274500000.0
2009-10-20 13:41:00,1.6427,1.64345,1.6427,1.64275,223400000.0
2009-10-20 13:42:00,1.6428,1.64335,1.64275,1.6433,467400000.0
2009-10-20 13:43:00,1.6433,1.6433,1.64265,1.6427,485200000.0
2009-10-20 13:44:00,1.6427,1.6427,1.6423,1.64255,201800000.0
2009-10-20 13:45:00,1.64255,1.64275,1.64255,1.6426,157200000.0
2009-10-20 13:46:00,1.6426,1.6426,1.6422,1.64235,174500000.0
2009-10-20 13:47:00,1.64235,1.64235,1.6422,1.6423,183700000.0
2009-10-20 13:48:00,1.6423,1.64265,1.6423,1.6426,346000000.0
2009-10-20 13:49:00,1.64255,1.6426,1.6425,1.64255,195400000.0
2009-10-20 13:50:00,1.64255,1.6426,1.6422,1.6422,454400000.0
2009-10-20 13:51:00,1.6422,1.6424,1.6422,1.6423,167700000.0
2009-10-20 13:52:00,1.6423,1.64235,1.64185,1.64205,181100000.0
2009-10-20 13:53:00,1.64205,1.64205,1.6415,1.64155,441899999.0
2009-10-20 13:54:00,1.64155,1.6416,1.6412,1.64135,345700000.0
2009-10-20 13:55:00,1.6414,1.64175,1.64135,1.64175,160600000.0
2009-10-20 13:56:00,1.64175,1.64185,1.64165,1.64165,87100000.0
2009-10-20 13:57:00,1.64165,1.6419,1.6416,1.64185,168400000.0
2009-10-20 13:58:00,1.64185,1.64215,1.6414,1.6414,313700000.0
2009-10-20 13:59:00,1.6415,1.64195,1.6415,1.64185,218500000.0
2009-10-20 14:00:00,1.6418,1.6418,1.64155,1.6417,211100000.0
2009-10-20 14:01:00,1.6417,1.6418,1.64145,1.64145,298700000.0
2009-10-20 14:02:00,1.6414,1.64145,1.64095,1.641,290999998.0
2009-10-20 14:03:00,1.64105,1.64115,1.6409,1.6411,160200000.0
2009-10-20 14:04:00,1.6411,1.64165,1.6411,1.6416,362600000.0
2009-10-20 14:05:00,1.6416,1.6416,1.6414,1.64155,151900000.0
2009-10-20 14:06:00,1.64155,1.64165,1.64135,1.64135,300900001.0
2009-10-20 14:07:00,1.64145,1.6415,1.64125,1.64145,139100000.0
2009-10-20 14:08:00,1.64145,1.64155,1.6414,1.64155,38700000.0
2009-10-20 14:09:00,1.64155,1.6421,1.6415,1.6421,235800001.0
2009-10-20 14:10:00,1.6421,1.6421,1.64165,1.6417,206100000.0
2009-10-20 14:11:00,1.6417,1.6419,1.64165,1.64185,435800000.0
2009-10-20 14:12:00,1.6418,1.64185,1.6418,1.6418,301000000.0
2009-10-20 14:13:00,1.6418,1.64185,1.64175,1.64175,81400000.0
2009-10-20 14:14:00,1.64175,1.642,1.64155,1.64195,315100000.0
2009-10-20 14:15:00,1.64195,1.64215,1.6419,1.6419,367000000.0
2009-10-20 14:16:00,1.64185,1.642,1.6417,1.642,261900000.0
2009-10-20 14:17:00,1.642,1.6422,1.642,1.64215,81670000.0
2009-10-20 14:18:00,1.64215,1.64235,1.6421,1.6423,190400000.0
2009-10-20 14:19:00,1.6423,1.6425,1.6421,1.64245,304400000.0
2009-10-20 14:20:00,1.64245,1.64395,1.64245,1.6437,569100000.0
2009-10-20 14:21:00,1.64375,1.6438,1.64345,1.64355,334100000.0
2009-10-20 14:22:00,1.64355,1.64375,1.6433,1.6437,436000000.0
2009-10-20 14:23:00,1.6437,1.6448,1.64365,1.64465,484500001.0
2009-10-20 14:24:00,1.64465,1.6456,1.64455,1.6447,676600000.0
2009-10-20 14:25:00,1.64465,1.6448,1.64425,1.6445,284100000.0
2009-10-20 14:26:00,1.6445,1.6447,1.6443,1.64435,212700000.0
2009-10-20 14:27:00,1.64445,1.64475,1.6443,1.6446,391299999.0
2009-10-20 14:28:00,1.6446,1.64495,1.64425,1.64495,469800000.0
2009-10-20 14:29:00,1.64495,1.6452,1.6444,1.6444,356600000.0
2009-10-20 14:30:00,1.6444,1.64445,1.64285,1.64385,505700000.0
2009-10-20 14:31:00,1.64385,1.64495,1.64375,1.64495,697399996.0
2009-10-20 14:32:00,1.64495,1.64535,1.6447,1.6451,699200000.0
2009-10-20 14:33:00,1.64505,1.64505,1.6444,1.6449,542200000.0
2009-10-20 14:34:00,1.6449,1.64495,1.64425,1.6445,530100000.0
2009-10-20 14:35:00,1.6445,1.64455,1.6434,1.6434,394500000.0
2009-10-20 14:36:00,1.6434,1.64385,1.6428,1.6431,346200000.0
2009-10-20 14:37:00,1.6431,1.6441,1.643,1.6436,413700000.0
2009-10-20 14:38:00,1.6436,1.64405,1.6433,1.6434,427900000.0
2009-10-20 14:39:00,1.64335,1.6437,1.6428,1.6432,322700000.0
2009-10-20 14:40:00,1.64315,1.64315,1.6428,1.6428,333600000.0
2009-10-20 14:41:00,1.6428,1.64365,1.64275,1.64365,202400000.0
2009-10-20 14:42:00,1.64365,1.64365,1.6429,1.6432,438700000.0
2009-10-20 14:43:00,1.6432,1.6434,1.6429,1.64305,341100000.0
2009-10-20 14:44:00,1.6431,1.6439,1.6431,1.64375,430800000.0
2009-10-20 14:45:00,1.64375,1.64375,1.64335,1.64355,464700000.0
2009-10-20 14:46:00,1.64355,1.64365,1.64345,1.64355,405000000.0
2009-10-20 14:47:00,1.64355,1.64365,1.6435,1.64355,340700000.0
2009-10-20 14:48:00,1.6436,1.64375,1.6435,1.64355,365800000.0
2009-10-20 14:49:00,1.64355,1.64355,1.643,1.64325,284200000.0
2009-10-20 14:50:00,1.64325,1.64385,1.6432,1.64385,257900000.0
2009-10-20 14:51:00,1.64385,1.64535,1.64385,1.6451,446500000.0
2009-10-20 14:52:00,1.6451,1.64745,1.645,1.64745,452700000.0
2009-10-20 14:53:00,1.6474,1.6474,1.6466,1.64675,416500000.0
2009-10-20 14:54:00,1.64675,1.6472,1.6465,1.6472,453800000.0
2009-10-20 14:55:00,1.64715,1.64795,1.64705,1.64785,476500000.0
2009-10-20 14:56:00,1.64785,1.6481,1.6475,1.6478,554400000.0
2009-10-20 14:57:00,1.6478,1.64885,1.64775,1.6487,537900001.0
2009-10-20 14:58:00,1.6487,1.6488,1.6477,1.64795,395400000.0
2009-10-20 14:59:00,1.648,1.64845,1.64785,1.6479,297400000.0
2009-10-20 15:00:00,1.6479,1.6479,1.6472,1.6475,308700000.0
2009-10-20 15:01:00,1.64755,1.6476,1.6472,1.6473,448410000.0
2009-10-20 15:02:00,1.6473,1.64745,1.6471,1.6472,458500000.0
2009-10-20 15:03:00,1.6472,1.6478,1.6466,1.6471,489099999.0
2009-10-20 15:04:00,1.64705,1.64735,1.6466,1.64725,459100000.0
2009-10-20 15:05:00,1.6473,1.6475,1.6471,1.6473,612000000.0
2009-10-20 15:06:00,1.6473,1.64745,1.6469,1.64735,470000000.0
2009-10-20 15:07:00,1.64735,1.6476,1.6471,1.6473,391300000.0
2009-10-20 15:08:00,1.6473,1.64735,1.64685,1.64685,188300000.0
2009-10-20 15:09:00,1.64685,1.647,1.6467,1.6468,226400000.0
2009-10-20 15:10:00,1.64675,1.6469,1.64635,1.64635,277900000.0
2009-10-20 15:11:00,1.64635,1.64665,1.64635,1.6466,298100000.0
2009-10-20 15:12:00,1.64665,1.64665,1.6463,1.6463,218200000.0
2009-10-20 15:13:00,1.64625,1.64625,1.64575,1.646,681300002.0
2009-10-20 15:14:00,1.646,1.6468,1.646,1.64665,411700000.0
2009-10-20 15:15:00,1.64665,1.64685,1.6466,1.6467,285900000.0
2009-10-20 15:16:00,1.6467,1.64705,1.64665,1.64665,498000000.0
2009-10-20 15:17:00,1.6467,1.6468,1.6463,1.6463,813500000.0
2009-10-20 15:18:00,1.6463,1.6463,1.64595,1.646,506400000.0
2009-10-20 15:19:00,1.646,1.64635,1.6459,1.64595,405300000.0
2009-10-20 15:20:00,1.64595,1.6467,1.6459,1.6467,426200000.0
2009-10-20 15:21:00,1.6467,1.6467,1.6461,1.6463,409200000.0
2009-10-20 15:22:00,1.64625,1.64685,1.6462,1.6467,229100000.0
2009-10-20 15:23:00,1.6467,1.6467,1.6465,1.64655,258900000.0
2009-10-20 15:24:00,1.64655,1.6466,1.6464,1.6466,363300000.0
2009-10-20 15:25:00,1.6466,1.647,1.6466,1.6469,303900000.0
2009-10-20 15:26:00,1.6469,1.64725,1.64685,1.6472,199000000.0
2009-10-20 15:27:00,1.64715,1.64735,1.64705,1.64735,215000000.0
2009-10-20 15:28:00,1.64735,1.64755,1.6472,1.64735,155500000.0
2009-10-20 15:29:00,1.6474,1.6475,1.64715,1.64715,192600000.0
2009-10-20 15:30:00,1.6472,1.6474,1.64695,1.6474,365400000.0
2009-10-20 15:31:00,1.6474,1.64745,1.647,1.647,311900000.0
2009-10-20 15:32:00,1.647,1.6471,1.64615,1.6462,271500000.0
2009-10-20 15:33:00,1.6462,1.64625,1.64555,1.64585,274600000.0
2009-10-20 15:34:00,1.64585,1.6464,1.64585,1.6464,378900000.0
2009-10-20 15:35:00,1.64645,1.64685,1.64615,1.64685,346400000.0
2009-10-20 15:36:00,1.64685,1.64715,1.6465,1.6466,413900000.0
2009-10-20 15:37:00,1.6466,1.64685,1.64605,1.64625,392390000.0
2009-10-20 15:38:00,1.64625,1.64625,1.64565,1.64615,399700000.0
2009-10-20 15:39:00,1.64615,1.6462,1.6457,1.6459,605400000.0
2009-10-20 15:40:00,1.6459,1.6461,1.6457,1.6457,391700000.0
2009-10-20 15:41:00,1.6457,1.646,1.64545,1.64555,381900000.0
2009-10-20 15:42:00,1.6456,1.64565,1.6448,1.64495,332900000.0
2009-10-20 15:43:00,1.64495,1.645,1.64425,1.64425,283600000.0
2009-10-20 15:44:00,1.64415,1.6443,1.64345,1.6441,496000000.0
2009-10-20 15:45:00,1.6441,1.6443,1.6437,1.6441,347700000.0
2009-10-20 15:46:00,1.6441,1.64455,1.6441,1.64425,232700000.0
2009-10-20 15:47:00,1.64425,1.6444,1.64385,1.6441,508300000.0
2009-10-20 15:48:00,1.6441,1.6446,1.64405,1.6444,313500000.0
2009-10-20 15:49:00,1.6444,1.6446,1.6443,1.6443,338800000.0
2009-10-20 15:50:00,1.6443,1.64445,1.64385,1.6439,389300000.0
2009-10-20 15:51:00,1.6439,1.6439,1.643,1.6438,316300000.0
2009-10-20 15:52:00,1.6438,1.64425,1.64355,1.64395,389500000.0
2009-10-20 15:53:00,1.64395,1.6442,1.64395,1.6442,203900000.0
2009-10-20 15:54:00,1.6442,1.64475,1.6441,1.64475,267700000.0
2009-10-20 15:55:00,1.64475,1.64485,1.64435,1.64485,224400000.0
2009-10-20 15:56:00,1.64485,1.6451,1.6447,1.6448,358900000.0
2009-10-20 15:57:00,1.64495,1.64515,1.6447,1.64515,214200000.0
2009-10-20 15:58:00,1.64515,1.6456,1.645,1.6455,445400000.0
2009-10-20 15:59:00,1.6455,1.6461,1.6455,1.6461,356100000.0
2009-10-20 16:00:00,1.6461,1.6463,1.64595,1.64595,565200000.0
2009-10-20 16:01:00,1.646,1.6463,1.64595,1.6462,423000000.0
2009-10-20 16:02:00,1.64615,1.6465,1.64605,1.6463,268800000.0
2009-10-20 16:03:00,1.6463,1.64635,1.6461,1.6462,251100000.0
2009-10-20 16:04:00,1.64615,1.6474,1.64615,1.6474,424100000.0
2009-10-20 16:05:00,1.6474,1.64755,1.6468,1.64705,499900000.0
2009-10-20 16:06:00,1.64705,1.6482,1.647,1.6479,578000001.0
2009-10-20 16:07:00,1.6479,1.64815,1.64755,1.648,813699999.0
2009-10-20 16:08:00,1.648,1.64805,1.6476,1.64765,357900000.0
2009-10-20 16:09:00,1.64765,1.64765,1.6469,1.64695,352400000.0
2009-10-20 16:10:00,1.647,1.6476,1.64675,1.6472,455400000.0
2009-10-20 16:11:00,1.6472,1.6472,1.6463,1.64645,304300000.0
2009-10-20 16:12:00,1.64645,1.6471,1.6463,1.6471,438500000.0
2009-10-20 16:13:00,1.6471,1.64735,1.64695,1.647,552500000.0
2009-10-20 16:14:00,1.647,1.6472,1.6467,1.64695,460200000.0
2009-10-20 16:15:00,1.64695,1.647,1.64595,1.64595,376200000.0
2009-10-20 16:16:00,1.64595,1.64625,1.64555,1.64565,331600000.0
2009-10-20 16:17:00,1.64575,1.64575,1.6448,1.6448,292400000.0
2009-10-20 16:18:00,1.6448,1.6448,1.6443,1.6445,308600000.0
2009-10-20 16:19:00,1.64445,1.64465,1.64415,1.6446,333600000.0
2009-10-20 16:20:00,1.64455,1.6447,1.6443,1.6446,249100000.0
2009-10-20 16:21:00,1.64475,1.64525,1.64475,1.64525,449400000.0
2009-10-20 16:22:00,1.64525,1.64545,1.64515,1.6453,197500000.0
2009-10-20 16:23:00,1.6453,1.64595,1.6452,1.64545,249800000.0
2009-10-20 16:24:00,1.64545,1.6458,1.64535,1.64565,176100000.0
2009-10-20 16:25:00,1.64565,1.64595,1.64565,1.64595,290300000.0
2009-10-20 16:26:00,1.64595,1.64595,1.64545,1.64545,222300000.0
2009-10-20 16:27:00,1.64545,1.64545,1.64415,1.64415,525900000.0
2009-10-20 16:28:00,1.6442,1.64455,1.6441,1.6444,326300000.0
2009-10-20 16:29:00,1.6444,1.6444,1.644,1.64405,168400000.0
2009-10-20 16:30:00,1.64405,1.64415,1.6433,1.644,327800000.0
2009-10-20 16:31:00,1.64405,1.64425,1.6438,1.64395,326600000.0
2009-10-20 16:32:00,1.64395,1.6441,1.64375,1.6438,602900000.0
2009-10-20 16:33:00,1.6438,1.64395,1.64355,1.64365,190900000.0
2009-10-20 16:34:00,1.64365,1.64385,1.64355,1.64375,389200000.0
2009-10-20 16:35:00,1.64375,1.64415,1.64365,1.64415,415600000.0
2009-10-20 16:36:00,1.64415,1.64465,1.64405,1.6446,523100000.0
2009-10-20 16:37:00,1.6446,1.6448,1.64455,1.6446,277600000.0
2009-10-20 16:38:00,1.64465,1.64485,1.6446,1.64475,396300000.0
2009-10-20 16:39:00,1.64475,1.64475,1.64455,1.6446,535900000.0
2009-10-20 16:40:00,1.6446,1.6448,1.64455,1.6448,298500000.0
2009-10-20 16:41:00,1.6448,1.645,1.64465,1.64465,280800000.0
2009-10-20 16:42:00,1.64465,1.645,1.64465,1.64475,169000000.0
2009-10-20 16:43:00,1.6448,1.6448,1.64455,1.6446,214400000.0
2009-10-20 16:44:00,1.6446,1.64475,1.6441,1.6442,653600000.0
2009-10-20 16:45:00,1.6442,1.6445,1.64415,1.64445,453999999.0
2009-10-20 16:46:00,1.64445,1.6447,1.6443,1.64435,411700000.0
2009-10-20 16:47:00,1.64435,1.6444,1.6427,1.64285,658600000.0
2009-10-20 16:48:00,1.64285,1.6434,1.64285,1.6433,366800000.0
2009-10-20 16:49:00,1.64335,1.64335,1.64255,1.64255,468400000.0
2009-10-20 16:50:00,1.64265,1.6428,1.642,1.64245,612600000.0
2009-10-20 16:51:00,1.64245,1.64375,1.64245,1.64375,334900000.0
2009-10-20 16:52:00,1.64375,1.644,1.6436,1.64395,298600000.0
2009-10-20 16:53:00,1.64395,1.6441,1.6438,1.6441,263300000.0
2009-10-20 16:54:00,1.6441,1.6443,1.64365,1.6438,314400000.0
2009-10-20 16:55:00,1.64385,1.6439,1.64375,1.64375,157600000.0
2009-10-20 16:56:00,1.64375,1.64405,1.64375,1.64405,160700000.0
2009-10-20 16:57:00,1.64405,1.6443,1.64345,1.64355,322400000.0
2009-10-20 16:58:00,1.6436,1.6438,1.64325,1.6436,279200000.0
2009-10-20 16:59:00,1.6436,1.64495,1.6434,1.64445,640099999.0
2009-10-20 17:00:00,1.6445,1.6448,1.64445,1.6445,470200000.0
2009-10-20 17:01:00,1.6445,1.6452,1.6445,1.64495,609100000.0
2009-10-20 17:02:00,1.64495,1.6452,1.6448,1.6452,316000000.0
2009-10-20 17:03:00,1.6452,1.64545,1.6452,1.6453,306500000.0
2009-10-20 17:04:00,1.6453,1.64575,1.6453,1.6456,379500000.0
2009-10-20 17:05:00,1.6456,1.64565,1.6454,1.6455,567300000.0
2009-10-20 17:06:00,1.64545,1.6455,1.64445,1.64445,469700000.0
2009-10-20 17:07:00,1.6445,1.6449,1.64425,1.64485,355200000.0
2009-10-20 17:08:00,1.64485,1.645,1.64465,1.6449,228200000.0
2009-10-20 17:09:00,1.6449,1.6449,1.6445,1.64465,279500000.0
2009-10-20 17:10:00,1.6447,1.64485,1.64455,1.64455,239300000.0
2009-10-20 17:11:00,1.6445,1.6446,1.64395,1.64395,334300001.0
2009-10-20 17:12:00,1.64395,1.64395,1.64345,1.6436,150400000.0
2009-10-20 17:13:00,1.6435,1.6436,1.64295,1.6435,461400000.0
2009-10-20 17:14:00,1.64355,1.64355,1.64325,1.64355,200800000.0
2009-10-20 17:15:00,1.64355,1.6439,1.64355,1.64385,326900000.0
2009-10-20 17:16:00,1.64385,1.6439,1.6436,1.64365,165400000.0
2009-10-20 17:17:00,1.64365,1.6437,1.6427,1.6427,528700000.0
2009-10-20 17:18:00,1.6427,1.64315,1.6425,1.64315,413600000.0
2009-10-20 17:19:00,1.64315,1.64335,1.6429,1.64335,335000000.0
2009-10-20 17:20:00,1.64335,1.6435,1.64315,1.6435,708200000.0
2009-10-20 17:21:00,1.6435,1.64365,1.6434,1.64355,494000000.0
2009-10-20 17:22:00,1.64355,1.64395,1.64355,1.6439,415000000.0
2009-10-20 17:23:00,1.6439,1.644,1.6432,1.6432,437100000.0
2009-10-20 17:24:00,1.6432,1.64325,1.643,1.643,310500000.0
2009-10-20 17:25:00,1.64295,1.64295,1.6424,1.64245,464500000.0
2009-10-20 17:26:00,1.6424,1.6425,1.64215,1.64215,358600000.0
2009-10-20 17:27:00,1.64215,1.6424,1.6418,1.6418,391700000.0
2009-10-20 17:28:00,1.6418,1.64185,1.64125,1.64155,551250000.0
2009-10-20 17:29:00,1.6416,1.642,1.6416,1.6418,273400000.0
2009-10-20 17:30:00,1.6418,1.64185,1.64115,1.6413,547500000.0
2009-10-20 17:31:00,1.6413,1.64155,1.6407,1.64085,315300000.0
2009-10-20 17:32:00,1.64085,1.6419,1.64085,1.64175,384700000.0
2009-10-20 17:33:00,1.64175,1.64185,1.64165,1.64175,244900000.0
2009-10-20 17:34:00,1.64175,1.6419,1.6413,1.64135,229800000.0
2009-10-20 17:35:00,1.64135,1.64135,1.64045,1.64045,344000000.0
2009-10-20 17:36:00,1.64045,1.6405,1.6393,1.63935,519800000.0
2009-10-20 17:37:00,1.63935,1.64,1.63935,1.63965,293400000.0
2009-10-20 17:38:00,1.63965,1.6401,1.63885,1.63885,304800000.0
2009-10-20 17:39:00,1.63885,1.6393,1.6377,1.6382,384400000.0
2009-10-20 17:40:00,1.6383,1.63855,1.63785,1.63805,197500000.0
2009-10-20 17:41:00,1.63805,1.63815,1.63785,1.638,368300000.0
2009-10-20 17:42:00,1.638,1.63805,1.6378,1.63785,213100000.0
2009-10-20 17:43:00,1.63785,1.63785,1.6374,1.6374,394400000.0
2009-10-20 17:44:00,1.6374,1.63755,1.6372,1.6374,302500000.0
2009-10-20 17:45:00,1.63735,1.6375,1.63665,1.63675,230700000.0
2009-10-20 17:46:00,1.63675,1.6378,1.63655,1.63755,361400000.0
2009-10-20 17:47:00,1.63755,1.63815,1.6375,1.6381,327900000.0
2009-10-20 17:48:00,1.6381,1.63835,1.6376,1.6378,344500000.0
2009-10-20 17:49:00,1.63785,1.6381,1.6373,1.6375,314700000.0
2009-10-20 17:50:00,1.6375,1.6377,1.63675,1.63675,387800000.0
2009-10-20 17:51:00,1.63675,1.63705,1.63655,1.6368,191700000.0
2009-10-20 17:52:00,1.6368,1.63705,1.6363,1.63645,235900000.0
2009-10-20 17:53:00,1.63645,1.63725,1.6364,1.6372,289100000.0
2009-10-20 17:54:00,1.6372,1.6376,1.6366,1.6366,204300000.0
2009-10-20 17:55:00,1.6366,1.63695,1.636,1.6361,395099998.0
2009-10-20 17:56:00,1.6361,1.6368,1.6361,1.6368,336700000.0
2009-10-20 17:57:00,1.6368,1.6375,1.63675,1.6374,336400000.0
2009-10-20 17:58:00,1.63735,1.63815,1.6373,1.63805,255500000.0
2009-10-20 17:59:00,1.63795,1.6382,1.63765,1.63795,317000000.0
2009-10-20 18:00:00,1.6379,1.63825,1.63775,1.638,409700000.0
2009-10-20 18:01:00,1.638,1.638,1.6375,1.63755,485800000.0
2009-10-20 18:02:00,1.63755,1.63755,1.63685,1.637,438700000.0
2009-10-20 18:03:00,1.637,1.63705,1.63675,1.63685,377900000.0
2009-10-20 18:04:00,1.63685,1.63695,1.6364,1.63655,318400000.0
2009-10-20 18:05:00,1.63655,1.63665,1.63625,1.63625,280700000.0
2009-10-20 18:06:00,1.63625,1.63665,1.63615,1.6364,343700000.0
2009-10-20 18:07:00,1.63645,1.63665,1.63615,1.63645,355250000.0
2009-10-20 18:08:00,1.63635,1.63645,1.63595,1.6362,423000000.0
2009-10-20 18:09:00,1.6362,1.63665,1.6362,1.6366,232400000.0
2009-10-20 18:10:00,1.6366,1.6367,1.63655,1.63655,407300000.0
2009-10-20 18:11:00,1.63655,1.63695,1.6365,1.6369,299500000.0
2009-10-20 18:12:00,1.6369,1.63695,1.63675,1.63685,260200000.0
2009-10-20 18:13:00,1.63685,1.63685,1.63645,1.63675,506000000.0
2009-10-20 18:14:00,1.63675,1.63695,1.63675,1.63685,302800000.0
2009-10-20 18:15:00,1.63685,1.63715,1.6367,1.6371,403800000.0
2009-10-20 18:16:00,1.63705,1.63725,1.637,1.63725,252800000.0
2009-10-20 18:17:00,1.6372,1.6375,1.63705,1.63715,256100000.0
2009-10-20 18:18:00,1.63715,1.6372,1.637,1.637,251500000.0
2009-10-20 18:19:00,1.637,1.63725,1.63695,1.63695,406400000.0
2009-10-20 18:20:00,1.63695,1.637,1.6367,1.6369,328999999.0
2009-10-20 18:21:00,1.6369,1.6369,1.63655,1.6368,239100000.0
2009-10-20 18:22:00,1.6368,1.63725,1.6368,1.63725,406800000.0
2009-10-20 18:23:00,1.63725,1.6373,1.63705,1.63705,105400000.0
2009-10-20 18:24:00,1.63715,1.63725,1.6371,1.6372,105000000.0
2009-10-20 18:25:00,1.6372,1.6374,1.6372,1.6372,297500000.0
2009-10-20 18:26:00,1.63725,1.63735,1.6372,1.63735,75300000.0
2009-10-20 18:27:00,1.63735,1.63735,1.6362,1.63625,291800000.0
2009-10-20 18:28:00,1.63635,1.63645,1.63595,1.6364,430300000.0
2009-10-20 18:29:00,1.6364,1.63655,1.6363,1.63655,167400000.0
2009-10-20 18:30:00,1.63655,1.6369,1.63655,1.63665,301000000.0
2009-10-20 18:31:00,1.6366,1.63675,1.63565,1.6357,532800000.0
2009-10-20 18:32:00,1.63575,1.6358,1.63535,1.6354,263000000.0
2009-10-20 18:33:00,1.6354,1.63555,1.6352,1.63535,403100000.0
2009-10-20 18:34:00,1.6354,1.6354,1.63475,1.63495,262800000.0
2009-10-20 18:35:00,1.63495,1.6352,1.63375,1.63375,452900000.0
2009-10-20 18:36:00,1.63375,1.63415,1.63375,1.6338,423800000.0
2009-10-20 18:37:00,1.63385,1.63385,1.6336,1.6336,204100000.0
2009-10-20 18:38:00,1.6336,1.6336,1.6331,1.63325,287800000.0
2009-10-20 18:39:00,1.63325,1.6333,1.6329,1.633,217100000.0
2009-10-20 18:40:00,1.63305,1.6332,1.6328,1.6331,221800000.0
2009-10-20 18:41:00,1.633,1.63405,1.633,1.63405,229500000.0
2009-10-20 18:42:00,1.6341,1.6343,1.6332,1.6333,342600000.0
2009-10-20 18:43:00,1.63325,1.63395,1.63305,1.6338,252500000.0
2009-10-20 18:44:00,1.63375,1.6341,1.6333,1.6341,416300000.0
2009-10-20 18:45:00,1.6341,1.63435,1.63405,1.63435,156600000.0
2009-10-20 18:46:00,1.63435,1.63445,1.6342,1.63445,230200000.0
2009-10-20 18:47:00,1.6344,1.63485,1.6344,1.63475,327600000.0
2009-10-20 18:48:00,1.63475,1.6348,1.63425,1.63425,242700000.0
2009-10-20 18:49:00,1.6342,1.63435,1.63405,1.63405,221700000.0
2009-10-20 18:50:00,1.63405,1.63495,1.63405,1.6347,278000000.0
2009-10-20 18:51:00,1.63475,1.63525,1.63475,1.63495,291900000.0
2009-10-20 18:52:00,1.63495,1.635,1.6349,1.6349,219200000.0
2009-10-20 18:53:00,1.635,1.635,1.63495,1.635,145000000.0
2009-10-20 18:54:00,1.635,1.6352,1.635,1.63515,74800000.0
2009-10-20 18:55:00,1.63515,1.6354,1.63515,1.6354,127400000.0
2009-10-20 18:56:00,1.63535,1.6354,1.6345,1.63465,263100000.0
2009-10-20 18:57:00,1.6347,1.63485,1.63425,1.63445,282300000.0
2009-10-20 18:58:00,1.63445,1.63445,1.6343,1.63435,146000000.0
2009-10-20 18:59:00,1.63435,1.63445,1.63405,1.63405,235100000.0
2009-10-20 19:00:00,1.63405,1.63405,1.6333,1.63335,246650000.0
2009-10-20 19:01:00,1.63335,1.6334,1.63305,1.6331,137300000.0
2009-10-20 19:02:00,1.63305,1.63365,1.63305,1.63335,330500000.0
2009-10-20 19:03:00,1.6334,1.6338,1.6332,1.63365,127300000.0
2009-10-20 19:04:00,1.63355,1.63375,1.63355,1.63365,90500000.0
2009-10-20 19:05:00,1.63365,1.63395,1.63355,1.63395,66200000.0
2009-10-20 19:06:00,1.634,1.6343,1.63395,1.63425,122300000.0
2009-10-20 19:07:00,1.6343,1.6343,1.63365,1.63365,223300000.0
2009-10-20 19:08:00,1.6337,1.63395,1.6337,1.63375,310000000.0
2009-10-20 19:09:00,1.63375,1.634,1.63375,1.634,132000000.0
2009-10-20 19:10:00,1.634,1.63405,1.6337,1.63385,156600000.0
2009-10-20 19:11:00,1.63385,1.63425,1.63385,1.63425,124600000.0
2009-10-20 19:12:00,1.63425,1.63425,1.63395,1.63405,142400000.0
2009-10-20 19:13:00,1.634,1.63425,1.634,1.634,171600000.0
2009-10-20 19:14:00,1.634,1.6345,1.634,1.6345,150500000.0
2009-10-20 19:15:00,1.63445,1.63495,1.63445,1.63495,87800000.0
2009-10-20 19:16:00,1.63495,1.63545,1.63495,1.6354,134000000.0
2009-10-20 19:17:00,1.6354,1.6354,1.63475,1.63475,221600000.0
2009-10-20 19:18:00,1.63475,1.63485,1.6347,1.6347,99900000.0
2009-10-20 19:19:00,1.6347,1.6347,1.63425,1.6343,102700000.0
2009-10-20 19:20:00,1.6343,1.6344,1.63405,1.6343,75600000.0
2009-10-20 19:21:00,1.6343,1.6343,1.6343,1.6343,13200000.0
2009-10-20 19:22:00,1.6343,1.6343,1.6342,1.6343,42000000.0
2009-10-20 19:23:00,1.63425,1.63435,1.63425,1.63435,30400000.0
2009-10-20 19:24:00,1.63435,1.6347,1.63435,1.6347,88900000.0
2009-10-20 19:25:00,1.6347,1.63485,1.63465,1.63485,98900000.0
2009-10-20 19:26:00,1.6348,1.63495,1.63475,1.63485,103300000.0
2009-10-20 19:27:00,1.63475,1.63485,1.6347,1.6348,142200001.0
2009-10-20 19:28:00,1.63485,1.6355,1.63485,1.635,205899999.0
2009-10-20 19:29:00,1.63505,1.63505,1.63485,1.6349,127700000.0
2009-10-20 19:30:00,1.6349,1.63495,1.63445,1.6345,194000000.0
2009-10-20 19:31:00,1.63445,1.63475,1.6342,1.63465,240800000.0
2009-10-20 19:32:00,1.6347,1.6349,1.6345,1.63455,152700000.0
2009-10-20 19:33:00,1.63455,1.63505,1.6343,1.63505,85400000.0
2009-10-20 19:34:00,1.6351,1.6353,1.6351,1.6352,164600000.0
2009-10-20 19:35:00,1.6352,1.63525,1.63505,1.63515,154300000.0
2009-10-20 19:36:00,1.63515,1.6353,1.63515,1.6353,93700000.0
2009-10-20 19:37:00,1.63525,1.63535,1.63525,1.6353,68899999.0
2009-10-20 19:38:00,1.63525,1.63525,1.6352,1.6352,110800000.0
2009-10-20 19:39:00,1.6352,1.63525,1.6349,1.6351,229800000.0
2009-10-20 19:40:00,1.63505,1.63505,1.63485,1.63485,102900000.0
2009-10-20 19:41:00,1.63485,1.63485,1.6348,1.6348,46600000.0
2009-10-20 19:42:00,1.6348,1.6349,1.6348,1.6349,71200000.0
2009-10-20 19:43:00,1.6349,1.6349,1.63485,1.63485,30200000.0
2009-10-20 19:44:00,1.63485,1.63485,1.6348,1.6348,49000000.0
2009-10-20 19:45:00,1.6348,1.63505,1.6348,1.635,144600000.0
2009-10-20 19:46:00,1.635,1.63515,1.635,1.6351,134000001.0
2009-10-20 19:47:00,1.63515,1.63535,1.63515,1.63535,103800000.0
2009-10-20 19:48:00,1.6353,1.63565,1.6353,1.63565,132000000.0
2009-10-20 19:49:00,1.63565,1.6357,1.6356,1.6357,143800000.0
2009-10-20 19:50:00,1.6357,1.63575,1.6355,1.63555,250900000.0
2009-10-20 19:51:00,1.63555,1.6357,1.6355,1.6357,134100000.0
2009-10-20 19:52:00,1.6357,1.63575,1.63565,1.63565,282600000.0
2009-10-20 19:53:00,1.63565,1.63565,1.6355,1.6356,212699999.0
2009-10-20 19:54:00,1.6356,1.6356,1.6354,1.6355,223800000.0
2009-10-20 19:55:00,1.6355,1.6355,1.63525,1.63535,187400000.0
2009-10-20 19:56:00,1.6354,1.6354,1.6352,1.6352,52100000.0
2009-10-20 19:57:00,1.6352,1.6352,1.63505,1.63505,60600000.0
2009-10-20 19:58:00,1.63505,1.63505,1.6348,1.63485,155900000.0
2009-10-20 19:59:00,1.63485,1.63485,1.6348,1.63485,136400000.0
2009-10-20 20:00:00,1.63485,1.63505,1.63475,1.63485,215400000.0
2009-10-20 20:01:00,1.63485,1.6351,1.6348,1.635,183500000.0
2009-10-20 20:02:00,1.635,1.635,1.6349,1.635,238700000.0
2009-10-20 20:03:00,1.6351,1.6352,1.63485,1.6349,119400000.0
2009-10-20 20:04:00,1.6349,1.63495,1.6344,1.6346,185800000.0
2009-10-20 20:05:00,1.6347,1.6349,1.6346,1.6347,222200000.0
2009-10-20 20:06:00,1.6347,1.6348,1.63455,1.6348,165100000.0
2009-10-20 20:07:00,1.6348,1.6348,1.6347,1.63475,31600000.0
2009-10-20 20:08:00,1.63475,1.63475,1.63465,1.6347,53800000.0
2009-10-20 20:09:00,1.6347,1.6347,1.6347,1.6347,5200000.0
2009-10-20 20:10:00,1.63465,1.63475,1.63465,1.63475,97200000.0
2009-10-20 20:11:00,1.63475,1.63525,1.63475,1.63525,184700000.0
2009-10-20 20:12:00,1.63525,1.6353,1.6352,1.6352,74400000.0
2009-10-20 20:13:00,1.63525,1.63545,1.6352,1.6354,150100000.0
2009-10-20 20:14:00,1.6354,1.63545,1.63535,1.63535,115400000.0
2009-10-20 20:15:00,1.6354,1.63565,1.63535,1.6356,244800000.0
2009-10-20 20:16:00,1.6356,1.6356,1.6355,1.6356,112400000.0
2009-10-20 20:17:00,1.6358,1.6364,1.6358,1.63595,291800000.0
2009-10-20 20:18:00,1.636,1.63615,1.6358,1.6358,144500000.0
2009-10-20 20:19:00,1.6358,1.63585,1.6358,1.6358,174200000.0
2009-10-20 20:20:00,1.6358,1.6361,1.6358,1.6361,142300000.0
2009-10-20 20:21:00,1.6361,1.6362,1.6359,1.636,212400000.0
2009-10-20 20:22:00,1.636,1.63625,1.63595,1.63625,149000000.0
2009-10-20 20:23:00,1.63625,1.6364,1.6361,1.6361,118200000.0
2009-10-20 20:24:00,1.6361,1.6361,1.63585,1.63585,156600000.0
2009-10-20 20:25:00,1.6358,1.63605,1.6358,1.6358,238100000.0
2009-10-20 20:26:00,1.6358,1.6358,1.6357,1.63575,126300000.0
2009-10-20 20:27:00,1.63575,1.6359,1.6357,1.63575,177400000.0
2009-10-20 20:28:00,1.63575,1.63605,1.63565,1.63605,208600000.0
2009-10-20 20:29:00,1.636,1.63615,1.63585,1.6359,312200000.0
2009-10-20 20:30:00,1.63595,1.63605,1.6356,1.63585,287600000.0
2009-10-20 20:31:00,1.63585,1.6359,1.63555,1.6356,169800000.0
2009-10-20 20:32:00,1.6356,1.63565,1.6352,1.63525,263900000.0
2009-10-20 20:33:00,1.63525,1.63535,1.6352,1.6353,166499999.0
2009-10-20 20:34:00,1.6353,1.6359,1.6353,1.6359,200400000.0
2009-10-20 20:35:00,1.6359,1.6359,1.63565,1.63585,68700000.0
2009-10-20 20:36:00,1.63585,1.6362,1.6358,1.6362,93200000.0
2009-10-20 20:37:00,1.6362,1.6362,1.636,1.6362,119400000.0
2009-10-20 20:38:00,1.6362,1.6367,1.63615,1.6367,137100000.0
2009-10-20 20:39:00,1.6367,1.6371,1.6367,1.6371,107400000.0
2009-10-20 20:40:00,1.6371,1.63715,1.63625,1.6364,262000000.0
2009-10-20 20:41:00,1.63635,1.6367,1.63635,1.6367,132900000.0
2009-10-20 20:42:00,1.6367,1.63685,1.63615,1.63635,239500000.0
2009-10-20 20:43:00,1.63635,1.63655,1.63635,1.63645,124000000.0
2009-10-20 20:44:00,1.63655,1.6368,1.63655,1.63675,172000000.0
2009-10-20 20:45:00,1.63675,1.637,1.63675,1.637,168200000.0
2009-10-20 20:46:00,1.63705,1.6373,1.637,1.6371,216100000.0
2009-10-20 20:47:00,1.63705,1.63705,1.6367,1.63675,126300000.0
2009-10-20 20:48:00,1.6367,1.6368,1.6366,1.63665,156700000.0
2009-10-20 20:49:00,1.63665,1.63665,1.63635,1.6365,138200000.0
2009-10-20 20:50:00,1.6365,1.6366,1.6364,1.6366,152000000.0
2009-10-20 20:51:00,1.63655,1.63655,1.6364,1.6364,128600000.0
2009-10-20 20:52:00,1.6364,1.6364,1.63585,1.63595,213400001.0
2009-10-20 20:53:00,1.636,1.636,1.63545,1.6355,165500000.0
2009-10-20 20:54:00,1.63545,1.63555,1.63545,1.63555,36400000.0
2009-10-20 20:55:00,1.63555,1.63565,1.6355,1.63555,131200000.0
2009-10-20 20:56:00,1.63555,1.6356,1.6355,1.63555,118400000.0
2009-10-20 20:57:00,1.63555,1.63595,1.63555,1.63585,112400000.0
2009-10-20 20:58:00,1.6358,1.636,1.63575,1.63575,143500000.0
2009-10-20 20:59:00,1.6357,1.63575,1.63565,1.6357,75100000.0
2009-10-20 21:00:00,1.6357,1.6357,1.6355,1.6355,160500000.0
2009-10-20 21:01:00,1.63555,1.6356,1.63545,1.63545,147500000.0
2009-10-20 21:02:00,1.63545,1.63585,1.63545,1.6357,257299999.0
2009-10-20 21:03:00,1.63565,1.6362,1.63565,1.6362,135800000.0
2009-10-20 21:04:00,1.6362,1.6364,1.63615,1.6364,106000000.0
2009-10-20 21:05:00,1.6364,1.63655,1.63625,1.63645,279300000.0
2009-10-20 21:06:00,1.63645,1.63645,1.63625,1.6363,59000000.0
2009-10-20 21:07:00,1.6363,1.6366,1.6362,1.6362,85200000.0
2009-10-20 21:08:00,1.6362,1.6362,1.63605,1.6361,80000000.0
2009-10-20 21:09:00,1.6361,1.63635,1.636,1.6361,135900000.0
2009-10-20 21:10:00,1.6361,1.63615,1.6361,1.6361,52800000.0
2009-10-20 21:11:00,1.63615,1.63625,1.636,1.63615,97200000.0
2009-10-20 21:12:00,1.63615,1.63615,1.63575,1.63585,86200000.0
2009-10-20 21:13:00,1.63585,1.63585,1.6358,1.6358,35600000.0
2009-10-20 21:14:00,1.6357,1.6357,1.63545,1.6355,57400000.0
2009-10-20 21:15:00,1.6355,1.63555,1.6336,1.63495,223100000.0
2009-10-20 21:16:00,1.63495,1.63555,1.6344,1.63445,310300000.0
2009-10-20 21:17:00,1.63445,1.6346,1.63335,1.6346,313199999.0
2009-10-20 21:18:00,1.63455,1.6346,1.63445,1.63445,136000000.0
2009-10-20 21:19:00,1.63445,1.6345,1.6341,1.63435,110900000.0
2009-10-20 21:20:00,1.63435,1.63585,1.63435,1.6356,186300000.0
2009-10-20 21:21:00,1.6356,1.6358,1.63555,1.6358,124200000.0
2009-10-20 21:22:00,1.63575,1.636,1.6357,1.6357,128000000.0
2009-10-20 21:23:00,1.63575,1.6358,1.63555,1.63555,199300000.0
2009-10-20 21:24:00,1.63555,1.63565,1.6354,1.6354,110600000.0
2009-10-20 21:25:00,1.6354,1.6354,1.63495,1.6351,178100000.0
2009-10-20 21:26:00,1.63515,1.6352,1.6351,1.63515,43600000.0
2009-10-20 21:27:00,1.63515,1.6352,1.63515,1.6352,12900000.0
2009-10-20 21:28:00,1.6352,1.6352,1.6351,1.63515,55500000.0
2009-10-20 21:29:00,1.63515,1.63515,1.63505,1.63505,67900000.0
2009-10-20 21:30:00,1.63505,1.6354,1.63505,1.63515,132999999.0
2009-10-20 21:31:00,1.63515,1.63565,1.63515,1.6356,166100000.0
2009-10-20 21:32:00,1.6356,1.63565,1.6354,1.6356,113400000.0
2009-10-20 21:33:00,1.63555,1.6356,1.63535,1.6354,93100000.0
2009-10-20 21:34:00,1.63535,1.6354,1.63535,1.63535,65200000.0
2009-10-20 21:35:00,1.63535,1.63565,1.63535,1.63565,113900000.0
2009-10-20 21:36:00,1.63565,1.63565,1.6356,1.6356,31100000.0
2009-10-20 21:37:00,1.6356,1.63565,1.6356,1.6356,51800000.0
2009-10-20 21:38:00,1.6356,1.6356,1.6355,1.63555,36400000.0
2009-10-20 21:39:00,1.6355,1.6356,1.6355,1.6356,6100000.0
2009-10-20 21:40:00,1.63555,1.63585,1.63555,1.63585,48700000.0
2009-10-20 21:41:00,1.6358,1.6366,1.63575,1.6365,184900000.0
2009-10-20 21:42:00,1.6365,1.6365,1.63625,1.63635,140600000.0
2009-10-20 21:43:00,1.63635,1.6364,1.63605,1.63615,171200000.0
2009-10-20 21:44:00,1.63625,1.6363,1.63615,1.6362,50500000.0
2009-10-20 21:45:00,1.6362,1.63645,1.6362,1.6362,51000000.0
2009-10-20 21:46:00,1.6362,1.63625,1.6362,1.6362,13000000.0
2009-10-20 21:47:00,1.6361,1.63625,1.6361,1.63615,80300000.0
2009-10-20 21:48:00,1.63615,1.6364,1.63615,1.6362,103100000.0
2009-10-20 21:49:00,1.6362,1.6363,1.63615,1.6362,47900000.0
2009-10-20 21:50:00,1.63625,1.63635,1.63625,1.6363,31100000.0
2009-10-20 21:51:00,1.63625,1.6363,1.63615,1.63615,112800000.0
2009-10-20 21:52:00,1.63615,1.6363,1.63615,1.63615,71200000.0
2009-10-20 21:53:00,1.63615,1.6362,1.6361,1.6361,157400000.0
2009-10-20 21:54:00,1.63615,1.63615,1.63605,1.63605,9400000.0
2009-10-20 21:55:00,1.63605,1.63605,1.6359,1.63605,89400000.0
2009-10-20 21:56:00,1.63605,1.63605,1.636,1.636,12000000.0
2009-10-20 21:57:00,1.63595,1.6367,1.63595,1.6364,115300000.0
2009-10-20 21:58:00,1.6364,1.6369,1.6364,1.63655,138100000.0
2009-10-20 21:59:00,1.63655,1.6366,1.6365,1.6366,102700000.0
2009-10-20 22:00:00,1.63655,1.63685,1.63655,1.6368,169300000.0
2009-10-20 22:01:00,1.63685,1.63695,1.63675,1.6368,46000000.0
2009-10-20 22:02:00,1.6368,1.6368,1.6367,1.6367,42700000.0
2009-10-20 22:03:00,1.6367,1.6368,1.63665,1.63675,121800000.0
2009-10-20 22:04:00,1.63675,1.63685,1.6366,1.63675,115900000.0
2009-10-20 22:05:00,1.63675,1.63675,1.6367,1.63675,10900000.0
2009-10-20 22:06:00,1.6367,1.6368,1.6367,1.6368,19700000.0
2009-10-20 22:07:00,1.6368,1.6369,1.63675,1.6368,29600000.0
2009-10-20 22:08:00,1.6368,1.6368,1.6367,1.6367,8800000.0
2009-10-20 22:09:00,1.6367,1.6368,1.6367,1.63675,33500000.0
2009-10-20 22:10:00,1.63675,1.63695,1.63675,1.6369,141300000.0
2009-10-20 22:11:00,1.6369,1.637,1.63655,1.6366,114000000.0
2009-10-20 22:12:00,1.6367,1.63685,1.6365,1.6365,83700000.0
2009-10-20 22:13:00,1.6366,1.6369,1.6365,1.63685,69800000.0
2009-10-20 22:14:00,1.63685,1.6369,1.63685,1.63685,27000000.0
2009-10-20 22:15:00,1.63685,1.6369,1.6368,1.63685,15000000.0
2009-10-20 22:16:00,1.6368,1.6368,1.63675,1.63675,13000000.0
2009-10-20 22:17:00,1.63675,1.63675,1.63675,1.63675,17100000.0
2009-10-20 22:18:00,1.6367,1.6367,1.6367,1.6367,6100000.0
2009-10-20 22:19:00,1.63675,1.6368,1.63675,1.63675,15900000.0
2009-10-20 22:20:00,1.63675,1.63675,1.63675,1.63675,9100000.0
2009-10-20 22:21:00,1.6368,1.6368,1.63675,1.63675,9900000.0
2009-10-20 22:22:00,1.63675,1.63695,1.63675,1.63695,34100000.0
2009-10-20 22:23:00,1.63695,1.63695,1.6369,1.63695,6100000.0
2009-10-20 22:24:00,1.63695,1.63695,1.63695,1.63695,6000000.0
2009-10-20 22:25:00,1.63695,1.63695,1.63695,1.63695,3000000.0
2009-10-20 22:26:00,1.63695,1.637,1.63695,1.637,10000000.0
2009-10-20 22:27:00,1.637,1.637,1.63695,1.63695,3000000.0
2009-10-20 22:28:00,1.6369,1.6369,1.63685,1.6369,14300000.0
2009-10-20 22:29:00,1.63685,1.6369,1.63685,1.6369,7600000.0
2009-10-20 22:30:00,1.637,1.6372,1.637,1.6371,56300000.0
2009-10-20 22:31:00,1.6371,1.63715,1.637,1.63705,74600000.0
2009-10-20 22:32:00,1.63705,1.63705,1.63705,1.63705,18500000.0
2009-10-20 22:33:00,1.63705,1.63705,1.63705,1.63705,36100000.0
2009-10-20 22:34:00,1.63705,1.63705,1.637,1.637,15700000.0
2009-10-20 22:35:00,1.637,1.637,1.637,1.637,3400000.0
2009-10-20 22:36:00,1.637,1.63705,1.637,1.637,11200000.0
2009-10-20 22:37:00,1.6372,1.6376,1.63715,1.6376,37600000.0
2009-10-20 22:38:00,1.6376,1.63765,1.6376,1.6376,13800000.0
2009-10-20 22:39:00,1.63765,1.6377,1.63745,1.6375,50500000.0
2009-10-20 22:40:00,1.63745,1.63745,1.63735,1.63735,7400000.0
2009-10-20 22:41:00,1.63696,1.63729,1.63696,1.63703,55200000.0
2009-10-20 22:42:00,1.6374,1.6375,1.6374,1.6374,27800000.0
2009-10-20 22:43:00,1.6375,1.6375,1.63745,1.63745,8000000.0
2009-10-20 22:44:00,1.63745,1.6376,1.6374,1.6374,28900000.0
2009-10-20 22:45:00,1.6374,1.6374,1.6373,1.6373,21900000.0
2009-10-20 22:46:00,1.6373,1.6373,1.6373,1.6373,6400000.0
2009-10-20 22:47:00,1.6373,1.6373,1.63725,1.63725,13100000.0
2009-10-20 22:48:00,1.63725,1.63725,1.63725,1.63725,35600000.0
2009-10-20 22:49:00,1.63725,1.63735,1.63715,1.63735,51200000.0
2009-10-20 22:50:00,1.63735,1.6378,1.63735,1.6378,59600000.0
2009-10-20 22:51:00,1.6378,1.63805,1.6378,1.63795,28900000.0
2009-10-20 22:52:00,1.63795,1.63805,1.6379,1.63805,35500000.0
2009-10-20 22:53:00,1.638,1.638,1.63795,1.63795,10600000.0
2009-10-20 22:54:00,1.6381,1.63825,1.6381,1.6381,33200000.0
2009-10-20 22:55:00,1.63805,1.6381,1.63805,1.6381,73000000.0
2009-10-20 22:56:00,1.6381,1.63865,1.6381,1.63845,122800000.0
2009-10-20 22:57:00,1.63845,1.6386,1.6382,1.6382,125200000.0
2009-10-20 22:58:00,1.6382,1.63825,1.63795,1.63795,25200000.0
2009-10-20 22:59:00,1.63795,1.6385,1.63775,1.63795,53700000.0
2009-10-20 23:00:00,1.63795,1.63805,1.6377,1.6378,42500000.0
2009-10-20 23:01:00,1.6378,1.6378,1.6378,1.6378,1000000.0
2009-10-20 23:02:00,1.63785,1.63795,1.6378,1.6378,10800000.0
2009-10-20 23:03:00,1.6378,1.63785,1.6378,1.6378,7800000.0
2009-10-20 23:04:00,1.6378,1.6378,1.6375,1.6375,16600000.0
2009-10-20 23:05:00,1.63745,1.63745,1.6371,1.6371,6000000.0
2009-10-20 23:06:00,1.6372,1.63725,1.63715,1.63725,25600000.0
2009-10-20 23:07:00,1.63725,1.6375,1.63725,1.63745,14600000.0
2009-10-20 23:08:00,1.63725,1.63725,1.63725,1.63725,1000000.0
2009-10-20 23:09:00,1.6373,1.6376,1.637,1.6374,36800000.0
2009-10-20 23:10:00,1.63735,1.6374,1.63735,1.63735,16800000.0
2009-10-20 23:11:00,1.63735,1.63745,1.6373,1.63745,31000000.0
2009-10-20 23:12:00,1.6375,1.6379,1.6375,1.63775,43600000.0
2009-10-20 23:13:00,1.6377,1.63835,1.6377,1.63825,77400000.0
2009-10-20 23:14:00,1.63845,1.6386,1.63835,1.63845,68500000.0
2009-10-20 23:15:00,1.6385,1.6388,1.6385,1.6388,67200000.0
2009-10-20 23:16:00,1.63875,1.6388,1.63875,1.63875,7600000.0
2009-10-20 23:17:00,1.63875,1.63875,1.63875,1.63875,6700000.0
2009-10-20 23:18:00,1.63885,1.63885,1.63885,1.63885,2400000.0
2009-10-20 23:19:00,1.63875,1.63875,1.6383,1.6384,40800000.0
2009-10-20 23:20:00,1.6384,1.6384,1.6384,1.6384,4800000.0
2009-10-20 23:21:00,1.6382,1.63842,1.63805,1.63805,58800000.0
2009-10-20 23:22:00,1.6383,1.6385,1.6383,1.6384,23800000.0
2009-10-20 23:23:00,1.6384,1.63845,1.6384,1.63845,4200000.0
2009-10-20 23:24:00,1.6385,1.63855,1.63845,1.63845,10500000.0
2009-10-20 23:25:00,1.6384,1.6384,1.6384,1.6384,3200000.0
2009-10-20 23:26:00,1.63845,1.63845,1.63845,1.63845,5600000.0
2009-10-20 23:27:00,1.63845,1.63855,1.63845,1.6385,13400000.0
2009-10-20 23:28:00,1.6384,1.6385,1.63835,1.6385,23400000.0
2009-10-20 23:29:00,1.6385,1.6385,1.63845,1.63845,13600000.0
2009-10-20 23:30:00,1.63845,1.6385,1.6384,1.63845,24600000.0
2009-10-20 23:31:00,1.6384,1.6384,1.6384,1.6384,1600000.0
2009-10-20 23:32:00,1.6386,1.63865,1.63845,1.6385,41400000.0
2009-10-20 23:33:00,1.63865,1.63865,1.6386,1.6386,7000000.0
2009-10-20 23:34:00,1.6386,1.6386,1.6386,1.6386,5000000.0
2009-10-20 23:35:00,1.6385,1.63855,1.63845,1.63855,50200000.0
2009-10-20 23:36:00,1.63855,1.6387,1.63855,1.6386,10900000.0
2009-10-20 23:37:00,1.6386,1.6386,1.63855,1.63855,9700000.0
2009-10-20 23:38:00,1.6385,1.6386,1.6383,1.6386,61200000.0
2009-10-20 23:39:00,1.6386,1.6386,1.63835,1.6384,46100000.0
2009-10-20 23:40:00,1.6384,1.6385,1.6383,1.6384,32700000.0
2009-10-20 23:41:00,1.63845,1.63845,1.63845,1.63845,3000000.0
2009-10-20 23:42:00,1.6383,1.6385,1.6383,1.63845,14400000.0
2009-10-20 23:43:00,1.6384,1.6384,1.6383,1.6383,9000000.0
2009-10-20 23:44:00,1.63825,1.63825,1.63815,1.63815,40600000.0
2009-10-20 23:45:00,1.6382,1.63845,1.6381,1.63835,26000000.0
2009-10-20 23:46:00,1.6383,1.6383,1.63815,1.63815,9800000.0
2009-10-20 23:47:00,1.6382,1.6382,1.638,1.6381,77300000.0
2009-10-20 23:48:00,1.6381,1.63815,1.6381,1.63815,3000000.0
2009-10-20 23:49:00,1.63815,1.63815,1.63805,1.63805,9000000.0
2009-10-20 23:50:00,1.6381,1.6381,1.6381,1.6381,1000000.0
2009-10-20 23:51:00,1.638,1.6383,1.638,1.63815,18900000.0
2009-10-20 23:52:00,1.6382,1.6383,1.6382,1.63825,9000000.0
2009-10-20 23:53:00,1.63815,1.63845,1.63815,1.63835,12400000.0
2009-10-20 23:54:00,1.63825,1.63825,1.63825,1.63825,2400000.0
2009-10-20 23:55:00,1.63835,1.6384,1.63815,1.6384,48000000.0
2009-10-20 23:56:00,1.63845,1.63845,1.63845,1.63845,2000000.0
2009-10-20 23:57:00,1.63845,1.63845,1.63845,1.63845,1000000.0
2009-10-20 23:58:00,1.63835,1.63835,1.63835,1.63835,5700000.0
2009-10-20 23:59:00,1.63845,1.63855,1.63835,1.63855,24600000.0
2009-10-21 00:00:00,1.6385,1.63865,1.6385,1.63865,19400000.0
2009-10-21 00:01:00,1.6386,1.6386,1.63845,1.6385,11000000.0
2009-10-21 00:02:00,1.63855,1.63855,1.6385,1.6385,5600000.0
2009-10-21 00:03:00,1.63845,1.6385,1.63845,1.6385,8200000.0
2009-10-21 00:04:00,1.6385,1.6385,1.6385,1.6385,2000000.0
2009-10-21 00:05:00,1.6383,1.63837,1.63823,1.6383,66800000.0
2009-10-21 00:06:00,1.63845,1.63845,1.63845,1.63845,2400000.0
2009-10-21 00:07:00,1.63845,1.63855,1.63845,1.63855,17400000.0
2009-10-21 00:08:00,1.63855,1.63855,1.63845,1.63845,7000000.0
2009-10-21 00:09:00,1.63845,1.63855,1.63845,1.63855,13200000.0
2009-10-21 00:10:00,1.63855,1.63855,1.6385,1.6385,3000000.0
2009-10-21 00:11:00,1.6385,1.63865,1.6385,1.63865,29100000.0
2009-10-21 00:12:00,1.63865,1.6388,1.63865,1.63875,31000000.0
2009-10-21 00:13:00,1.63875,1.63875,1.63865,1.63865,6800000.0
2009-10-21 00:14:00,1.63865,1.63875,1.63865,1.63875,5200000.0
2009-10-21 00:15:00,1.63875,1.63875,1.63865,1.63865,10000000.0
2009-10-21 00:16:00,1.63865,1.6387,1.63855,1.63855,14400000.0
2009-10-21 00:17:00,1.63855,1.6386,1.6385,1.6386,28800000.0
2009-10-21 00:18:00,1.63855,1.63855,1.63855,1.63855,3200000.0
2009-10-21 00:19:00,1.63855,1.6387,1.63855,1.6387,15500000.0
2009-10-21 00:20:00,1.6387,1.6387,1.6386,1.6386,42000000.0
2009-10-21 00:21:00,1.6386,1.6386,1.6386,1.6386,76800000.0
2009-10-21 00:22:00,1.6386,1.63865,1.6386,1.63865,89700000.0
2009-10-21 00:23:00,1.63865,1.63875,1.63865,1.63875,9000000.0
2009-10-21 00:24:00,1.6387,1.6388,1.6387,1.6388,10200000.0
2009-10-21 00:25:00,1.6388,1.6388,1.6388,1.6388,1000000.0
2009-10-21 00:26:00,1.63875,1.6388,1.63865,1.6388,46400000.0
2009-10-21 00:27:00,1.63875,1.6388,1.63875,1.6388,5000000.0
2009-10-21 00:28:00,1.6388,1.6388,1.6388,1.6388,1000000.0
2009-10-21 00:29:00,1.6388,1.63905,1.6388,1.639,19800000.0
2009-10-21 00:30:00,1.6389,1.6389,1.6388,1.6388,8000000.0
2009-10-21 00:31:00,1.6387,1.6387,1.6387,1.6387,3200000.0
2009-10-21 00:32:00,1.6387,1.63875,1.6387,1.63875,22500000.0
2009-10-21 00:33:00,1.6387,1.63885,1.6387,1.63885,9800000.0
2009-10-21 00:34:00,1.63885,1.63885,1.63875,1.63875,11500000.0
2009-10-21 00:35:00,1.6389,1.63895,1.6389,1.63895,6400000.0
2009-10-21 00:36:00,1.63885,1.63885,1.6387,1.6387,42600000.0
2009-10-21 00:37:00,1.63865,1.63865,1.6386,1.63865,20000000.0
2009-10-21 00:38:00,1.63865,1.63865,1.6385,1.6385,33200000.0
2009-10-21 00:39:00,1.6385,1.6387,1.6385,1.6387,113500000.0
2009-10-21 00:40:00,1.6387,1.63885,1.63865,1.63885,25100000.0
2009-10-21 00:41:00,1.63885,1.63885,1.6387,1.63875,16600000.0
2009-10-21 00:42:00,1.6387,1.6387,1.6387,1.6387,9600000.0
2009-10-21 00:43:00,1.6387,1.6387,1.63865,1.6387,13000000.0
2009-10-21 00:44:00,1.63865,1.63865,1.63865,1.63865,4800000.0
2009-10-21 00:45:00,1.63865,1.63865,1.63865,1.63865,2400000.0
2009-10-21 00:46:00,1.6387,1.6387,1.6387,1.6387,8000000.0
2009-10-21 00:47:00,1.6387,1.6387,1.63865,1.63865,2000000.0
2009-10-21 00:48:00,1.6386,1.6386,1.6386,1.6386,34200000.0
2009-10-21 00:49:00,1.6386,1.6386,1.63855,1.6386,4400000.0
2009-10-21 00:50:00,1.6386,1.6386,1.6386,1.6386,3000000.0
2009-10-21 00:51:00,1.6385,1.6385,1.63845,1.63845,41800000.0
2009-10-21 00:52:00,1.63845,1.63845,1.63845,1.63845,5500000.0
2009-10-21 00:53:00,1.63845,1.63845,1.6384,1.63845,17300000.0
2009-10-21 00:54:00,1.63845,1.63845,1.63835,1.6384,8200000.0
2009-10-21 00:55:00,1.6384,1.6384,1.63835,1.63835,7200000.0
2009-10-21 00:56:00,1.63835,1.63835,1.63825,1.63825,31400000.0
2009-10-21 00:57:00,1.63825,1.6383,1.63825,1.63825,146000000.0
2009-10-21 00:58:00,1.6383,1.6383,1.63825,1.63825,10600000.0
2009-10-21 00:59:00,1.63825,1.63825,1.6381,1.6381,8100000.0
2009-10-21 01:00:00,1.6382,1.6382,1.63795,1.63805,13600000.0
2009-10-21 01:01:00,1.63815,1.63815,1.638,1.638,8400000.0
2009-10-21 01:02:00,1.638,1.638,1.638,1.638,21000000.0
2009-10-21 01:03:00,1.638,1.63805,1.638,1.63805,9800000.0
2009-10-21 01:04:00,1.638,1.638,1.638,1.638,4800000.0
2009-10-21 01:05:00,1.638,1.638,1.63795,1.63795,11200000.0
2009-10-21 01:06:00,1.63795,1.63795,1.63785,1.63785,13400000.0
2009-10-21 01:07:00,1.63785,1.63795,1.6378,1.63785,12400000.0
2009-10-21 01:08:00,1.63785,1.63785,1.63755,1.6376,37200000.0
2009-10-21 01:09:00,1.63755,1.6377,1.63755,1.63755,40400000.0
2009-10-21 01:10:00,1.63755,1.63765,1.63745,1.6376,34200000.0
2009-10-21 01:11:00,1.63755,1.63755,1.63745,1.63755,15400000.0
2009-10-21 01:12:00,1.63755,1.63755,1.63755,1.63755,6000000.0
2009-10-21 01:13:00,1.63755,1.63755,1.6371,1.63715,59900000.0
2009-10-21 01:14:00,1.6371,1.63715,1.6371,1.63715,20100000.0
2009-10-21 01:15:00,1.6371,1.63715,1.6371,1.63715,10100000.0
2009-10-21 01:16:00,1.63725,1.63725,1.63725,1.63725,4000000.0
2009-10-21 01:17:00,1.6372,1.6373,1.6372,1.6372,12000000.0
2009-10-21 01:18:00,1.6372,1.6373,1.6372,1.63725,23900000.0
2009-10-21 01:19:00,1.63715,1.63715,1.63715,1.63715,16000000.0
2009-10-21 01:20:00,1.63715,1.6374,1.63715,1.6373,16400000.0
2009-10-21 01:21:00,1.63735,1.63735,1.63725,1.63725,3000000.0
2009-10-21 01:22:00,1.63725,1.6373,1.63715,1.6372,33400000.0
2009-10-21 01:23:00,1.63715,1.63715,1.63715,1.63715,2400000.0
2009-10-21 01:24:00,1.63715,1.63725,1.63715,1.63725,16700000.0
2009-10-21 01:25:00,1.63725,1.63725,1.63725,1.63725,2000000.0
2009-10-21 01:26:00,1.63725,1.63725,1.63715,1.63715,19200000.0
2009-10-21 01:27:00,1.6372,1.63725,1.6371,1.6372,12000000.0
2009-10-21 01:28:00,1.6372,1.6372,1.63715,1.6372,6100000.0
2009-10-21 01:29:00,1.63715,1.63715,1.63715,1.63715,7200000.0
2009-10-21 01:30:00,1.63715,1.6372,1.63715,1.6372,35400000.0
2009-10-21 01:31:00,1.6372,1.6372,1.6371,1.63715,8900000.0
2009-10-21 01:32:00,1.6372,1.6372,1.63715,1.6372,5000000.0
2009-10-21 01:33:00,1.6372,1.6372,1.63715,1.63715,9000000.0
2009-10-21 01:34:00,1.6371,1.6371,1.6368,1.6369,16600000.0
2009-10-21 01:35:00,1.63685,1.63685,1.63685,1.63685,3200000.0
2009-10-21 01:36:00,1.63685,1.63715,1.63685,1.63715,9700000.0
2009-10-21 01:37:00,1.63715,1.63715,1.63705,1.63705,9100000.0
2009-10-21 01:38:00,1.63705,1.63705,1.637,1.63705,13800000.0
2009-10-21 01:39:00,1.63705,1.63705,1.63705,1.63705,9300000.0
2009-10-21 01:40:00,1.6371,1.6371,1.6369,1.63705,18600000.0
2009-10-21 01:41:00,1.63705,1.6371,1.63705,1.6371,9800000.0
2009-10-21 01:42:00,1.6371,1.63735,1.6371,1.63715,68500000.0
2009-10-21 01:43:00,1.63715,1.6372,1.6371,1.6372,37000000.0
2009-10-21 01:44:00,1.6372,1.6372,1.63715,1.63715,23400000.0
2009-10-21 01:45:00,1.63715,1.63715,1.63715,1.63715,21800000.0
2009-10-21 01:46:00,1.63715,1.6372,1.6371,1.6371,57200000.0
2009-10-21 01:47:00,1.6371,1.63835,1.6371,1.63835,92000000.0
2009-10-21 01:48:00,1.6384,1.6393,1.63835,1.6388,134120000.0
2009-10-21 01:49:00,1.6388,1.639,1.63875,1.63875,64800000.0
2009-10-21 01:50:00,1.63875,1.6388,1.63765,1.63795,100600000.0
2009-10-21 01:51:00,1.63795,1.6381,1.6378,1.63805,118700000.0
2009-10-21 01:52:00,1.63805,1.63855,1.63805,1.6381,107900000.0
2009-10-21 01:53:00,1.6381,1.63835,1.6381,1.6381,92400000.0
2009-10-21 01:54:00,1.63805,1.6382,1.6372,1.6374,101800000.0
2009-10-21 01:55:00,1.63745,1.63795,1.6374,1.6379,128000000.0
2009-10-21 01:56:00,1.6379,1.6379,1.6379,1.6379,22000000.0
2009-10-21 01:57:00,1.6379,1.63795,1.6378,1.63785,32800000.0
2009-10-21 01:58:00,1.6379,1.6379,1.6379,1.6379,16200000.0
2009-10-21 01:59:00,1.6379,1.6379,1.63785,1.63785,11200000.0
2009-10-21 02:00:00,1.63785,1.63785,1.63745,1.6377,157700000.0
2009-10-21 02:01:00,1.6376,1.63775,1.6374,1.63775,94400000.0
2009-10-21 02:02:00,1.63775,1.6379,1.63755,1.63775,57000000.0
2009-10-21 02:03:00,1.63775,1.6381,1.63765,1.638,89100000.0
2009-10-21 02:04:00,1.63795,1.63795,1.6376,1.6378,30600000.0
2009-10-21 02:05:00,1.6378,1.6379,1.63775,1.6379,38200000.0
2009-10-21 02:06:00,1.63785,1.63785,1.6374,1.6374,46200000.0
2009-10-21 02:07:00,1.6374,1.63785,1.6374,1.6377,82200000.0
2009-10-21 02:08:00,1.6377,1.63785,1.6377,1.6377,66100000.0
2009-10-21 02:09:00,1.6377,1.63795,1.63755,1.63795,61700000.0
2009-10-21 02:10:00,1.63795,1.638,1.63755,1.6378,84900000.0
2009-10-21 02:11:00,1.63785,1.63795,1.63775,1.63775,37000000.0
2009-10-21 02:12:00,1.63775,1.63805,1.63775,1.6379,83700000.0
2009-10-21 02:13:00,1.6379,1.63805,1.63775,1.6378,96200000.0
2009-10-21 02:14:00,1.6378,1.6379,1.63775,1.63785,86800000.0
2009-10-21 02:15:00,1.63785,1.63785,1.6375,1.6375,100300000.0
2009-10-21 02:16:00,1.6375,1.63785,1.63745,1.63785,119100000.0
2009-10-21 02:17:00,1.6378,1.63845,1.6377,1.63835,145100000.0
2009-10-21 02:18:00,1.63835,1.6384,1.63825,1.63825,44900000.0
2009-10-21 02:19:00,1.63825,1.6383,1.63805,1.6381,73900000.0
2009-10-21 02:20:00,1.6381,1.63845,1.6381,1.63835,87700000.0
2009-10-21 02:21:00,1.63835,1.63835,1.63815,1.6382,24200000.0
2009-10-21 02:22:00,1.6382,1.6384,1.63815,1.63835,59900000.0
2009-10-21 02:23:00,1.63835,1.63835,1.6383,1.63835,38400000.0
2009-10-21 02:24:00,1.63835,1.63855,1.63835,1.63835,154400000.0
2009-10-21 02:25:00,1.63835,1.63835,1.63815,1.63815,50100000.0
2009-10-21 02:26:00,1.63815,1.6382,1.63815,1.63815,9500000.0
2009-10-21 02:27:00,1.63815,1.6382,1.6381,1.63815,38000000.0
2009-10-21 02:28:00,1.63815,1.6382,1.63815,1.63815,11600000.0
2009-10-21 02:29:00,1.63815,1.6383,1.63815,1.63825,13800000.0
2009-10-21 02:30:00,1.6383,1.63835,1.63815,1.63825,22000000.0
2009-10-21 02:31:00,1.63825,1.6383,1.63805,1.6381,21300000.0
2009-10-21 02:32:00,1.6381,1.6385,1.63805,1.6385,74800000.0
2009-10-21 02:33:00,1.63855,1.63855,1.63845,1.6385,27100000.0
2009-10-21 02:34:00,1.63845,1.6385,1.63835,1.6384,90700000.0
2009-10-21 02:35:00,1.63835,1.63835,1.63805,1.63815,47900000.0
2009-10-21 02:36:00,1.63815,1.63825,1.6381,1.63825,25200000.0
2009-10-21 02:37:00,1.6382,1.63825,1.6381,1.63815,37100000.0
2009-10-21 02:38:00,1.63815,1.63815,1.6377,1.6377,57100000.0
2009-10-21 02:39:00,1.63765,1.63775,1.6374,1.6375,151100000.0
2009-10-21 02:40:00,1.6375,1.63765,1.63745,1.63765,27700000.0
2009-10-21 02:41:00,1.63765,1.6377,1.63745,1.6377,22400000.0
2009-10-21 02:42:00,1.6377,1.6379,1.63765,1.6378,34300000.0
2009-10-21 02:43:00,1.6378,1.6382,1.63775,1.63785,88300000.0
2009-10-21 02:44:00,1.63785,1.6379,1.63775,1.63785,22100000.0
2009-10-21 02:45:00,1.63785,1.63795,1.63775,1.63775,24200000.0
2009-10-21 02:46:00,1.63775,1.6379,1.63775,1.6379,29900000.0
2009-10-21 02:47:00,1.6379,1.6379,1.6376,1.6376,63100000.0
2009-10-21 02:48:00,1.6376,1.63765,1.63755,1.6376,52300000.0
2009-10-21 02:49:00,1.63765,1.63805,1.6376,1.63795,64100000.0
2009-10-21 02:50:00,1.63795,1.63795,1.6378,1.6379,44300000.0
2009-10-21 02:51:00,1.63785,1.63795,1.63775,1.63775,89800000.0
2009-10-21 02:52:00,1.63775,1.63795,1.63765,1.63785,105100000.0
2009-10-21 02:53:00,1.6378,1.63805,1.6378,1.63795,135600000.0
2009-10-21 02:54:00,1.63795,1.63795,1.63705,1.6373,132000000.0
2009-10-21 02:55:00,1.63745,1.638,1.63745,1.63795,72600000.0
2009-10-21 02:56:00,1.638,1.63805,1.6379,1.638,31200000.0
2009-10-21 02:57:00,1.63795,1.63805,1.6379,1.63805,23600000.0
2009-10-21 02:58:00,1.63805,1.6381,1.6379,1.63805,51800000.0
2009-10-21 02:59:00,1.638,1.638,1.63795,1.638,46400000.0
2009-10-21 03:00:00,1.638,1.63805,1.63795,1.63795,64200000.0
2009-10-21 03:01:00,1.638,1.638,1.63795,1.63795,22500000.0
2009-10-21 03:02:00,1.63795,1.63795,1.6378,1.6378,20000000.0
2009-10-21 03:03:00,1.6378,1.638,1.6378,1.638,25900000.0
2009-10-21 03:04:00,1.63795,1.63805,1.63795,1.63805,6200000.0
2009-10-21 03:05:00,1.63805,1.63815,1.63795,1.63805,37300000.0
2009-10-21 03:06:00,1.63805,1.63805,1.63805,1.63805,15000000.0
2009-10-21 03:07:00,1.63805,1.63815,1.63785,1.63785,46800000.0
2009-10-21 03:08:00,1.63785,1.63785,1.63735,1.6374,59000000.0
2009-10-21 03:09:00,1.6374,1.6375,1.63735,1.6375,33000000.0
2009-10-21 03:10:00,1.6374,1.6375,1.63735,1.63745,58900000.0
2009-10-21 03:11:00,1.63745,1.63745,1.63735,1.6374,17800000.0
2009-10-21 03:12:00,1.6374,1.6374,1.63715,1.6372,54300000.0
2009-10-21 03:13:00,1.63715,1.6373,1.6371,1.63725,27500000.0
2009-10-21 03:14:00,1.63725,1.63725,1.63725,1.63725,15600000.0
2009-10-21 03:15:00,1.6373,1.6373,1.63715,1.6372,31500000.0
2009-10-21 03:16:00,1.6372,1.6372,1.63715,1.63715,12000000.0
2009-10-21 03:17:00,1.63715,1.6372,1.63715,1.63715,30600000.0
2009-10-21 03:18:00,1.6372,1.6372,1.63715,1.63715,7400000.0
2009-10-21 03:19:00,1.6371,1.63715,1.6371,1.6371,36000000.0
2009-10-21 03:20:00,1.63715,1.63715,1.6371,1.63715,9600000.0
2009-10-21 03:21:00,1.63705,1.6373,1.63705,1.63725,33400000.0
2009-10-21 03:22:00,1.63725,1.63725,1.6371,1.6371,18000000.0
2009-10-21 03:23:00,1.6371,1.6371,1.637,1.637,4000000.0
2009-10-21 03:24:00,1.637,1.637,1.63695,1.63695,9200000.0
2009-10-21 03:25:00,1.63695,1.63705,1.63695,1.63705,34800000.0
2009-10-21 03:26:00,1.63705,1.63705,1.637,1.63705,38800000.0
2009-10-21 03:27:00,1.6371,1.6371,1.63705,1.63705,23500000.0
2009-10-21 03:28:00,1.63705,1.6371,1.63705,1.6371,5600000.0
2009-10-21 03:29:00,1.63705,1.63705,1.63705,1.63705,3200000.0
2009-10-21 03:30:00,1.63705,1.6373,1.63705,1.6372,50500000.0
2009-10-21 03:31:00,1.63715,1.63715,1.6371,1.6371,11000000.0
2009-10-21 03:32:00,1.6371,1.63715,1.6371,1.63715,30800000.0
2009-10-21 03:33:00,1.63715,1.6372,1.63705,1.63715,27200000.0
2009-10-21 03:34:00,1.63715,1.63715,1.6371,1.6371,12900000.0
2009-10-21 03:35:00,1.63715,1.63715,1.6371,1.6371,28300000.0
2009-10-21 03:36:00,1.6371,1.63715,1.6366,1.6368,92300000.0
2009-10-21 03:37:00,1.63675,1.6368,1.63655,1.6366,66200000.0
2009-10-21 03:38:00,1.6366,1.6366,1.6363,1.6364,95200000.0
2009-10-21 03:39:00,1.63635,1.6365,1.6363,1.63635,68400000.0
2009-10-21 03:40:00,1.6364,1.63645,1.63625,1.6364,58000000.0
2009-10-21 03:41:00,1.6364,1.6365,1.6364,1.63645,54500000.0
2009-10-21 03:42:00,1.63645,1.6365,1.6363,1.63635,29600000.0
2009-10-21 03:43:00,1.63635,1.63635,1.6362,1.63625,62600000.0
2009-10-21 03:44:00,1.63615,1.63625,1.63575,1.6359,86700000.0
2009-10-21 03:45:00,1.6359,1.636,1.6359,1.636,71600000.0
2009-10-21 03:46:00,1.636,1.636,1.63585,1.63585,21700000.0
2009-10-21 03:47:00,1.63585,1.63585,1.63525,1.6353,149200000.0
2009-10-21 03:48:00,1.6352,1.6353,1.63515,1.63515,142600000.0
2009-10-21 03:49:00,1.6352,1.63525,1.6351,1.6351,49100000.0
2009-10-21 03:50:00,1.6351,1.6351,1.63505,1.6351,36400000.0
2009-10-21 03:51:00,1.6351,1.63525,1.6351,1.6351,40800000.0
2009-10-21 03:52:00,1.6351,1.63515,1.635,1.635,27600000.0
2009-10-21 03:53:00,1.635,1.6351,1.635,1.63505,19600000.0
2009-10-21 03:54:00,1.635,1.6353,1.635,1.6352,63900000.0
2009-10-21 03:55:00,1.6352,1.6354,1.6351,1.6353,90300000.0
2009-10-21 03:56:00,1.6354,1.6355,1.6353,1.6353,39900000.0
2009-10-21 03:57:00,1.63535,1.63565,1.6353,1.6356,33900000.0
2009-10-21 03:58:00,1.6356,1.6358,1.6356,1.6358,28900000.0
2009-10-21 03:59:00,1.6358,1.63585,1.6353,1.6353,49200000.0
2009-10-21 04:00:00,1.6353,1.6354,1.63495,1.6353,123300000.0
2009-10-21 04:01:00,1.6353,1.6353,1.63495,1.635,59400000.0
2009-10-21 04:02:00,1.635,1.635,1.63465,1.63485,98100000.0
2009-10-21 04:03:00,1.6349,1.63525,1.6348,1.63515,86270000.0
2009-10-21 04:04:00,1.63515,1.6352,1.63485,1.63505,71800000.0
2009-10-21 04:05:00,1.63505,1.6357,1.635,1.6354,91800000.0
2009-10-21 04:06:00,1.6354,1.63585,1.6354,1.6357,74800000.0
2009-10-21 04:07:00,1.6357,1.6358,1.6357,1.63575,48200000.0
2009-10-21 04:08:00,1.63575,1.63575,1.63565,1.63575,42100000.0
2009-10-21 04:09:00,1.63575,1.63575,1.63565,1.63575,30400000.0
2009-10-21 04:10:00,1.63575,1.63605,1.63575,1.63585,43200000.0
2009-10-21 04:11:00,1.6359,1.6364,1.6359,1.63615,108800000.0
2009-10-21 04:12:00,1.63615,1.63655,1.63615,1.63635,70700000.0
2009-10-21 04:13:00,1.63635,1.6364,1.63625,1.6363,69300000.0
2009-10-21 04:14:00,1.6363,1.6363,1.6359,1.63615,133400000.0
2009-10-21 04:15:00,1.63615,1.6364,1.63605,1.6361,183800000.0
2009-10-21 04:16:00,1.6361,1.6361,1.63585,1.63595,50300000.0
2009-10-21 04:17:00,1.63595,1.63605,1.63565,1.63575,104900000.0
2009-10-21 04:18:00,1.63575,1.63615,1.6357,1.63575,61000000.0
2009-10-21 04:19:00,1.63575,1.6358,1.63575,1.6358,13600000.0
2009-10-21 04:20:00,1.63575,1.63585,1.63575,1.63585,23700000.0
2009-10-21 04:21:00,1.63595,1.63645,1.63595,1.6364,73600000.0
2009-10-21 04:22:00,1.63625,1.63625,1.6361,1.63615,71400000.0
2009-10-21 04:23:00,1.6361,1.63615,1.6361,1.6361,48700000.0
2009-10-21 04:24:00,1.6361,1.63615,1.63605,1.63615,41400000.0
2009-10-21 04:25:00,1.63615,1.6363,1.63605,1.6363,23440000.0
2009-10-21 04:26:00,1.63625,1.63655,1.63625,1.6363,16300000.0
2009-10-21 04:27:00,1.63635,1.6369,1.63635,1.6368,40200000.0
2009-10-21 04:28:00,1.63675,1.63675,1.63635,1.63645,60500000.0
2009-10-21 04:29:00,1.63645,1.63655,1.63635,1.63655,34500000.0
2009-10-21 04:30:00,1.63655,1.6369,1.63655,1.63675,61800000.0
2009-10-21 04:31:00,1.63675,1.63695,1.63675,1.63695,24000000.0
2009-10-21 04:32:00,1.63695,1.6372,1.63675,1.6371,75600000.0
2009-10-21 04:33:00,1.63705,1.6372,1.63695,1.637,65200000.0
2009-10-21 04:34:00,1.63695,1.637,1.63675,1.63685,74000000.0
2009-10-21 04:35:00,1.63685,1.6372,1.6368,1.63695,69400000.0
2009-10-21 04:36:00,1.6369,1.63695,1.6369,1.63695,17000000.0
2009-10-21 04:37:00,1.637,1.63705,1.6369,1.63705,16600000.0
2009-10-21 04:38:00,1.6369,1.6372,1.6369,1.63715,49100000.0
2009-10-21 04:39:00,1.6372,1.63735,1.6371,1.6372,88000000.0
2009-10-21 04:40:00,1.63725,1.63745,1.6372,1.63745,51300000.0
2009-10-21 04:41:00,1.63745,1.63745,1.6374,1.63745,20900000.0
2009-10-21 04:42:00,1.63745,1.63745,1.63725,1.63735,50000000.0
2009-10-21 04:43:00,1.63735,1.63755,1.63735,1.6374,81100000.0
2009-10-21 04:44:00,1.6374,1.6375,1.63735,1.6375,14200000.0
2009-10-21 04:45:00,1.63755,1.63765,1.6373,1.6374,55600000.0
2009-10-21 04:46:00,1.6374,1.6375,1.6374,1.6375,36700000.0
2009-10-21 04:47:00,1.6375,1.6375,1.63745,1.6375,3000000.0
2009-10-21 04:48:00,1.6375,1.63755,1.6374,1.6375,50500000.0
2009-10-21 04:49:00,1.63745,1.63755,1.63745,1.63745,53300000.0
2009-10-21 04:50:00,1.63745,1.63745,1.63725,1.63725,32500000.0
2009-10-21 04:51:00,1.6372,1.6372,1.6371,1.63715,32300000.0
2009-10-21 04:52:00,1.63715,1.63725,1.63655,1.63665,76200000.0
2009-10-21 04:53:00,1.63665,1.63685,1.6366,1.6368,36400000.0
2009-10-21 04:54:00,1.6368,1.6369,1.63665,1.6367,104400000.0
2009-10-21 04:55:00,1.63675,1.6368,1.63665,1.6367,31800000.0
2009-10-21 04:56:00,1.6367,1.637,1.63665,1.63665,44300000.0
2009-10-21 04:57:00,1.6367,1.63685,1.6367,1.6368,53100000.0
2009-10-21 04:58:00,1.6368,1.6368,1.63675,1.63675,43300000.0
2009-10-21 04:59:00,1.6368,1.63755,1.6367,1.63705,134200000.0
2009-10-21 05:00:00,1.63705,1.63755,1.63705,1.6375,77300000.0
2009-10-21 05:01:00,1.6375,1.6375,1.63735,1.63735,27200000.0
2009-10-21 05:02:00,1.6375,1.6375,1.63735,1.6374,60800000.0
2009-10-21 05:03:00,1.6374,1.6375,1.6374,1.63745,44200000.0
2009-10-21 05:04:00,1.63745,1.63755,1.6374,1.63745,25200000.0
2009-10-21 05:05:00,1.63745,1.63745,1.6374,1.63745,12700000.0
2009-10-21 05:06:00,1.63745,1.63745,1.63735,1.6374,8200000.0
2009-10-21 05:07:00,1.6372,1.63725,1.63715,1.63715,37800000.0
2009-10-21 05:08:00,1.63715,1.63745,1.63715,1.6374,31300000.0
2009-10-21 05:09:00,1.6373,1.6374,1.63715,1.63735,33600000.0
2009-10-21 05:10:00,1.63735,1.63735,1.6372,1.63735,26000000.0
2009-10-21 05:11:00,1.6373,1.6374,1.6372,1.6373,15200000.0
2009-10-21 05:12:00,1.6373,1.63735,1.6372,1.63725,24500000.0
2009-10-21 05:13:00,1.63745,1.63755,1.63745,1.6375,8100000.0
2009-10-21 05:14:00,1.63755,1.638,1.63755,1.63795,112800000.0
2009-10-21 05:15:00,1.638,1.638,1.6376,1.6376,67100000.0
2009-10-21 05:16:00,1.6377,1.6378,1.63755,1.6376,90300000.0
2009-10-21 05:17:00,1.6376,1.63765,1.6376,1.63765,101800000.0
2009-10-21 05:18:00,1.63765,1.63765,1.6376,1.63765,47200000.0
2009-10-21 05:19:00,1.63765,1.63765,1.6376,1.6376,23400000.0
2009-10-21 05:20:00,1.63738,1.63746,1.63732,1.63732,32900000.0
2009-10-21 05:21:00,1.63736,1.63744,1.63727,1.63744,18400000.0
2009-10-21 05:22:00,1.6376,1.6376,1.6376,1.6376,9600000.0
2009-10-21 05:23:00,1.6376,1.6376,1.63755,1.63755,14200000.0
2009-10-21 05:24:00,1.63755,1.63755,1.63745,1.63745,44000000.0
2009-10-21 05:25:00,1.63745,1.63745,1.63735,1.63735,128400000.0
2009-10-21 05:26:00,1.63735,1.63735,1.63725,1.63725,50600000.0
2009-10-21 05:27:00,1.63725,1.6377,1.63725,1.6376,68900000.0
2009-10-21 05:28:00,1.63755,1.63755,1.6375,1.63755,36600000.0
2009-10-21 05:29:00,1.63755,1.63755,1.63755,1.63755,3600000.0
2009-10-21 05:30:00,1.6375,1.63755,1.637,1.6372,85100000.0
2009-10-21 05:31:00,1.6372,1.63765,1.6371,1.6376,44400000.0
2009-10-21 05:32:00,1.6377,1.63845,1.63765,1.6383,116230000.0
2009-10-21 05:33:00,1.6384,1.63855,1.6382,1.6382,75500000.0
2009-10-21 05:34:00,1.63815,1.63815,1.638,1.638,85300000.0
2009-10-21 05:35:00,1.638,1.63865,1.638,1.6386,118700000.0
2009-10-21 05:36:00,1.6386,1.6386,1.63805,1.63825,92300000.0
2009-10-21 05:37:00,1.6383,1.6383,1.63815,1.6382,7100000.0
2009-10-21 05:38:00,1.6382,1.6382,1.6381,1.63815,12800000.0
2009-10-21 05:39:00,1.6382,1.6383,1.6382,1.63825,25000000.0
2009-10-21 05:40:00,1.63825,1.6383,1.63825,1.6383,5300000.0
2009-10-21 05:41:00,1.63825,1.63835,1.63825,1.63835,79800000.0
2009-10-21 05:42:00,1.63845,1.6386,1.6384,1.6385,31500000.0
2009-10-21 05:43:00,1.6385,1.63855,1.6385,1.63855,18300000.0
2009-10-21 05:44:00,1.63855,1.6387,1.63855,1.63865,59100000.0
2009-10-21 05:45:00,1.6386,1.6387,1.6381,1.6381,84300000.0
2009-10-21 05:46:00,1.6381,1.63815,1.63775,1.63775,61100000.0
2009-10-21 05:47:00,1.63775,1.63805,1.63775,1.63805,22300000.0
2009-10-21 05:48:00,1.63805,1.63805,1.63805,1.63805,1000000.0
2009-10-21 05:49:00,1.638,1.63805,1.6379,1.6379,7000000.0
2009-10-21 05:50:00,1.6379,1.638,1.63775,1.63775,32090000.0
2009-10-21 05:51:00,1.6378,1.6378,1.6377,1.63775,62000000.0
2009-10-21 05:52:00,1.63775,1.63875,1.63775,1.63875,63300000.0
2009-10-21 05:53:00,1.6387,1.63915,1.63855,1.63905,153220000.0
2009-10-21 05:54:00,1.639,1.6391,1.6388,1.63885,142600000.0
2009-10-21 05:55:00,1.63885,1.63925,1.63885,1.63915,126800000.0
2009-10-21 05:56:00,1.63915,1.63935,1.63915,1.6392,162800000.0
2009-10-21 05:57:00,1.6392,1.6394,1.63915,1.63935,150900000.0
2009-10-21 05:58:00,1.63925,1.6394,1.63915,1.6393,146000000.0
2009-10-21 05:59:00,1.63925,1.63935,1.6392,1.63935,53700000.0
2009-10-21 06:00:00,1.6393,1.63935,1.6392,1.6393,76000000.0
2009-10-21 06:01:00,1.6393,1.63935,1.6393,1.6393,16200000.0
2009-10-21 06:02:00,1.6393,1.6394,1.6393,1.63935,87600000.0
2009-10-21 06:03:00,1.63935,1.6394,1.63905,1.63905,80700000.0
2009-10-21 06:04:00,1.639,1.63935,1.639,1.6393,163100000.0
2009-10-21 06:05:00,1.6393,1.63975,1.6393,1.6396,104500000.0
2009-10-21 06:06:00,1.6396,1.64,1.6396,1.6399,87600000.0
2009-10-21 06:07:00,1.6399,1.64,1.6396,1.6397,64600000.0
2009-10-21 06:08:00,1.63975,1.63995,1.6397,1.63985,119400000.0
2009-10-21 06:09:00,1.63985,1.64005,1.63985,1.63995,79300000.0
2009-10-21 06:10:00,1.6399,1.64095,1.6399,1.64095,172300000.0
2009-10-21 06:11:00,1.64095,1.64175,1.6409,1.6415,197900000.0
2009-10-21 06:12:00,1.6415,1.6417,1.6414,1.6417,172300000.0
2009-10-21 06:13:00,1.6416,1.64165,1.64115,1.6412,162200000.0
2009-10-21 06:14:00,1.64115,1.6412,1.641,1.64105,57400000.0
2009-10-21 06:15:00,1.6411,1.6413,1.64105,1.6412,162700000.0
2009-10-21 06:16:00,1.6412,1.64125,1.6408,1.6409,57300000.0
2009-10-21 06:17:00,1.6409,1.64095,1.64055,1.6407,95500000.0
2009-10-21 06:18:00,1.6407,1.64075,1.64065,1.6407,32200000.0
2009-10-21 06:19:00,1.64075,1.64125,1.64075,1.64075,105200000.0
2009-10-21 06:20:00,1.6408,1.64115,1.64075,1.6411,28000000.0
2009-10-21 06:21:00,1.6411,1.6411,1.6407,1.64075,30200000.0
2009-10-21 06:22:00,1.64075,1.64075,1.6407,1.6407,8400000.0
2009-10-21 06:23:00,1.6407,1.64085,1.6407,1.64085,32600000.0
2009-10-21 06:24:00,1.64085,1.64085,1.64075,1.64075,39200000.0
2009-10-21 06:25:00,1.64075,1.6409,1.64075,1.6409,46400000.0
2009-10-21 06:26:00,1.64095,1.6412,1.64095,1.6412,36800000.0
2009-10-21 06:27:00,1.6412,1.6413,1.6412,1.6412,24200000.0
2009-10-21 06:28:00,1.6412,1.64125,1.6412,1.64125,29400000.0
2009-10-21 06:29:00,1.64125,1.64125,1.64125,1.64125,21600000.0
2009-10-21 06:30:00,1.64125,1.6418,1.64125,1.6418,104600000.0
2009-10-21 06:31:00,1.6418,1.64235,1.64175,1.6422,207400000.0
2009-10-21 06:32:00,1.6422,1.64235,1.6421,1.64225,107600000.0
2009-10-21 06:33:00,1.64225,1.64235,1.64215,1.6422,44400000.0
2009-10-21 06:34:00,1.6422,1.64225,1.642,1.6422,45100000.0
2009-10-21 06:35:00,1.6422,1.64235,1.6421,1.64235,76800000.0
2009-10-21 06:36:00,1.6423,1.6424,1.6421,1.6424,102800000.0
2009-10-21 06:37:00,1.6424,1.6425,1.64235,1.64245,39000000.0
2009-10-21 06:38:00,1.64235,1.6424,1.64225,1.64225,66800000.0
2009-10-21 06:39:00,1.6419,1.64205,1.64135,1.64135,116160000.0
2009-10-21 06:40:00,1.6414,1.6417,1.64135,1.6415,125900000.0
2009-10-21 06:41:00,1.64155,1.64185,1.64155,1.6418,91000000.0
2009-10-21 06:42:00,1.64185,1.6419,1.6417,1.6419,46700000.0
2009-10-21 06:43:00,1.6419,1.642,1.64175,1.64195,68600000.0
2009-10-21 06:44:00,1.64195,1.64215,1.64195,1.64205,48600000.0
2009-10-21 06:45:00,1.64205,1.6427,1.64205,1.6427,105400000.0
2009-10-21 06:46:00,1.6427,1.6427,1.6425,1.6425,104000000.0
2009-10-21 06:47:00,1.6425,1.64255,1.6422,1.6423,128800000.0
2009-10-21 06:48:00,1.6423,1.64255,1.6423,1.64255,91500000.0
2009-10-21 06:49:00,1.64255,1.6426,1.6424,1.64245,35900000.0
2009-10-21 06:50:00,1.64245,1.64265,1.64245,1.6426,74000000.0
2009-10-21 06:51:00,1.6426,1.6428,1.6423,1.6426,109600000.0
2009-10-21 06:52:00,1.6426,1.6427,1.6426,1.64265,72200000.0
2009-10-21 06:53:00,1.64265,1.64265,1.64245,1.64255,26800000.0
2009-10-21 06:54:00,1.6426,1.64265,1.6426,1.64265,17500000.0
2009-10-21 06:55:00,1.64265,1.6427,1.64265,1.64265,13000000.0
2009-10-21 06:56:00,1.64265,1.64275,1.6426,1.64265,62800000.0
2009-10-21 06:57:00,1.64265,1.64275,1.64265,1.6427,34200000.0
2009-10-21 06:58:00,1.6427,1.6427,1.64225,1.64255,226180000.0
2009-10-21 06:59:00,1.64255,1.6426,1.64255,1.6426,12000000.0
2009-10-21 07:00:00,1.64265,1.6427,1.64245,1.6425,107300000.0
2009-10-21 07:01:00,1.64245,1.64265,1.64245,1.64265,50300000.0
2009-10-21 07:02:00,1.64265,1.64285,1.64265,1.64275,76400000.0
2009-10-21 07:03:00,1.6428,1.643,1.6428,1.6429,118100000.0
2009-10-21 07:04:00,1.64295,1.64335,1.64295,1.64305,271000000.0
2009-10-21 07:05:00,1.6431,1.6431,1.64285,1.64295,95300000.0
2009-10-21 07:06:00,1.64295,1.6435,1.64295,1.64345,192600000.0
2009-10-21 07:07:00,1.6434,1.64355,1.6433,1.64335,204300000.0
2009-10-21 07:08:00,1.6434,1.6434,1.64315,1.6434,185600000.0
2009-10-21 07:09:00,1.6434,1.64365,1.6434,1.64365,158800000.0
2009-10-21 07:10:00,1.64365,1.6437,1.64325,1.6433,127900000.0
2009-10-21 07:11:00,1.6433,1.6433,1.64315,1.64315,88700000.0
2009-10-21 07:12:00,1.64315,1.64315,1.64305,1.64315,25500000.0
2009-10-21 07:13:00,1.64315,1.64315,1.6426,1.6426,99500000.0
2009-10-21 07:14:00,1.6426,1.6426,1.6426,1.6426,12000000.0
2009-10-21 07:15:00,1.6426,1.6428,1.6426,1.6427,38400000.0
2009-10-21 07:16:00,1.64275,1.64275,1.64225,1.6423,76500000.0
2009-10-21 07:17:00,1.64225,1.6424,1.6422,1.6423,22700000.0
2009-10-21 07:18:00,1.64235,1.64245,1.64225,1.64225,33700000.0
2009-10-21 07:19:00,1.64245,1.64245,1.64205,1.64205,63100000.0
2009-10-21 07:20:00,1.64205,1.6423,1.64175,1.6418,258100000.0
2009-10-21 07:21:00,1.6418,1.6418,1.6414,1.64145,80700000.0
2009-10-21 07:22:00,1.64145,1.6419,1.6414,1.6419,104400000.0
2009-10-21 07:23:00,1.6419,1.64255,1.6419,1.64255,99200000.0
2009-10-21 07:24:00,1.64255,1.6431,1.64245,1.6431,101700000.0
2009-10-21 07:25:00,1.64315,1.64375,1.64315,1.64365,94600000.0
2009-10-21 07:26:00,1.6436,1.6437,1.64355,1.64365,71000000.0
2009-10-21 07:27:00,1.64365,1.64365,1.64355,1.64355,44800000.0
2009-10-21 07:28:00,1.64355,1.64355,1.64325,1.6433,49800000.0
2009-10-21 07:29:00,1.64325,1.64325,1.64315,1.64325,26300000.0
2009-10-21 07:30:00,1.64325,1.6433,1.64315,1.6432,45200000.0
2009-10-21 07:31:00,1.6432,1.64335,1.6431,1.64325,57700000.0
2009-10-21 07:32:00,1.64325,1.64325,1.64325,1.64325,17100000.0
2009-10-21 07:33:00,1.64325,1.64335,1.64315,1.64325,19800000.0
2009-10-21 07:34:00,1.64325,1.6434,1.6432,1.6433,90300000.0
2009-10-21 07:35:00,1.64325,1.64325,1.64305,1.6431,71300000.0
2009-10-21 07:36:00,1.6431,1.64325,1.6431,1.64315,52700000.0
2009-10-21 07:37:00,1.64315,1.64315,1.643,1.6431,32200000.0
2009-10-21 07:38:00,1.6431,1.6431,1.6425,1.64255,105600000.0
2009-10-21 07:39:00,1.64255,1.64255,1.6425,1.6425,8800000.0
2009-10-21 07:40:00,1.6425,1.6426,1.64185,1.64215,67600000.0
2009-10-21 07:41:00,1.64215,1.64235,1.64195,1.6422,63400000.0
2009-10-21 07:42:00,1.6422,1.64225,1.6421,1.6422,53400000.0
2009-10-21 07:43:00,1.6422,1.6422,1.64195,1.64205,90200000.0
2009-10-21 07:44:00,1.64205,1.64205,1.6418,1.6418,96800000.0
2009-10-21 07:45:00,1.6418,1.64215,1.6418,1.64215,147800000.0
2009-10-21 07:46:00,1.64215,1.6422,1.642,1.642,31400000.0
2009-10-21 07:47:00,1.642,1.64225,1.642,1.64225,19700000.0
2009-10-21 07:48:00,1.6422,1.64225,1.64195,1.642,96500000.0
2009-10-21 07:49:00,1.642,1.6421,1.64195,1.6421,66400000.0
2009-10-21 07:50:00,1.6421,1.64225,1.6419,1.642,112500000.0
2009-10-21 07:51:00,1.64205,1.64205,1.64195,1.642,30200000.0
2009-10-21 07:52:00,1.642,1.64205,1.6419,1.6419,50900000.0
2009-10-21 07:53:00,1.6418,1.6419,1.64165,1.6418,54700000.0
2009-10-21 07:54:00,1.6418,1.64185,1.64155,1.64155,77500000.0
2009-10-21 07:55:00,1.64155,1.6416,1.64125,1.64125,137900000.0
2009-10-21 07:56:00,1.64125,1.6413,1.64125,1.6413,41800000.0
2009-10-21 07:57:00,1.64125,1.64135,1.64115,1.64125,91700000.0
2009-10-21 07:58:00,1.64125,1.64125,1.64085,1.641,172900000.0
2009-10-21 07:59:00,1.64105,1.6412,1.641,1.641,77300000.0
2009-10-21 08:00:00,1.641,1.64115,1.6402,1.64035,265500000.0
2009-10-21 08:01:00,1.64035,1.6407,1.64035,1.64065,105300000.0
2009-10-21 08:02:00,1.64065,1.64075,1.6406,1.6407,35800000.0
2009-10-21 08:03:00,1.6407,1.641,1.6407,1.64095,51100000.0
2009-10-21 08:04:00,1.6409,1.64125,1.64085,1.64125,210000000.0
2009-10-21 08:05:00,1.64125,1.64125,1.641,1.64105,76900000.0
2009-10-21 08:06:00,1.64105,1.6412,1.64085,1.64095,45600000.0
2009-10-21 08:07:00,1.64095,1.6412,1.64095,1.6412,25400000.0
2009-10-21 08:08:00,1.64135,1.64135,1.64125,1.6413,27300000.0
2009-10-21 08:09:00,1.64135,1.6416,1.6413,1.6416,19300000.0
2009-10-21 08:10:00,1.64155,1.6416,1.64135,1.6414,152300000.0
2009-10-21 08:11:00,1.6414,1.64155,1.64135,1.6415,126800000.0
2009-10-21 08:12:00,1.64155,1.6416,1.64135,1.64135,66800000.0
2009-10-21 08:13:00,1.6413,1.6414,1.6405,1.6406,126400000.0
2009-10-21 08:14:00,1.6406,1.64095,1.6406,1.64065,183000000.0
2009-10-21 08:15:00,1.64065,1.64065,1.63965,1.64005,539000001.0
2009-10-21 08:16:00,1.64005,1.6404,1.63975,1.63975,187500000.0
2009-10-21 08:17:00,1.63975,1.63975,1.6394,1.6394,189700000.0
2009-10-21 08:18:00,1.6394,1.63955,1.6394,1.63945,174500000.0
2009-10-21 08:19:00,1.63945,1.63945,1.63895,1.6393,246400000.0
2009-10-21 08:20:00,1.6393,1.64045,1.6393,1.63985,314300000.0
2009-10-21 08:21:00,1.63985,1.64015,1.6398,1.63995,200500000.0
2009-10-21 08:22:00,1.63985,1.63995,1.63955,1.6396,163400000.0
2009-10-21 08:23:00,1.6396,1.63975,1.63955,1.63965,63000000.0
2009-10-21 08:24:00,1.63965,1.63965,1.6395,1.63955,150900000.0
2009-10-21 08:25:00,1.63955,1.63965,1.63925,1.63925,83600000.0
2009-10-21 08:26:00,1.63915,1.63915,1.6389,1.639,168600000.0
2009-10-21 08:27:00,1.639,1.63905,1.6388,1.6389,245200000.0
2009-10-21 08:28:00,1.6389,1.63915,1.6388,1.6391,105700000.0
2009-10-21 08:29:00,1.63915,1.64,1.63915,1.6393,315800000.0
2009-10-21 08:30:00,1.63935,1.64015,1.63935,1.64015,172800000.0
2009-10-21 08:31:00,1.64015,1.6402,1.6396,1.6396,152700000.0
2009-10-21 08:32:00,1.6396,1.63995,1.6396,1.6398,179999999.0
2009-10-21 08:33:00,1.6398,1.64005,1.6398,1.63995,118200000.0
2009-10-21 08:34:00,1.63995,1.64055,1.63995,1.6403,191400000.0
2009-10-21 08:35:00,1.6403,1.6403,1.64025,1.6403,28300000.0
2009-10-21 08:36:00,1.6403,1.6403,1.6397,1.6397,189400000.0
2009-10-21 08:37:00,1.6397,1.64195,1.6397,1.6412,240600000.0
2009-10-21 08:38:00,1.6412,1.6416,1.64075,1.64135,198100000.0
2009-10-21 08:39:00,1.6413,1.64135,1.64105,1.6413,95800000.0
2009-10-21 08:40:00,1.6413,1.6413,1.64095,1.64105,154600000.0
2009-10-21 08:41:00,1.64105,1.6413,1.64105,1.6413,219300000.0
2009-10-21 08:42:00,1.6413,1.64135,1.64115,1.6412,60500000.0
2009-10-21 08:43:00,1.6412,1.6412,1.6409,1.64105,87000000.0
2009-10-21 08:44:00,1.64105,1.64125,1.641,1.6412,148500000.0
2009-10-21 08:45:00,1.6412,1.6416,1.6409,1.64155,640500001.0
2009-10-21 08:46:00,1.64155,1.64295,1.64155,1.64285,259600000.0
2009-10-21 08:47:00,1.64285,1.64285,1.64245,1.64255,249700000.0
2009-10-21 08:48:00,1.64255,1.64255,1.64175,1.6421,280100000.0
2009-10-21 08:49:00,1.6422,1.64255,1.64215,1.6425,185000000.0
2009-10-21 08:50:00,1.6426,1.64285,1.6424,1.64275,214600000.0
2009-10-21 08:51:00,1.6427,1.64275,1.64245,1.64255,322700000.0
2009-10-21 08:52:00,1.64255,1.64265,1.6425,1.6426,263300000.0
2009-10-21 08:53:00,1.64255,1.64265,1.6424,1.6425,425399999.0
2009-10-21 08:54:00,1.64255,1.64255,1.64215,1.6422,184100000.0
2009-10-21 08:55:00,1.6422,1.6423,1.64195,1.642,318900000.0
2009-10-21 08:56:00,1.64195,1.64195,1.6416,1.6417,251800000.0
2009-10-21 08:57:00,1.6417,1.6417,1.64125,1.64165,312200000.0
2009-10-21 08:58:00,1.64165,1.6417,1.6415,1.6416,226200000.0
2009-10-21 08:59:00,1.6416,1.6416,1.6413,1.6414,183000000.0
2009-10-21 09:00:00,1.6414,1.6417,1.6414,1.6415,212500000.0
2009-10-21 09:01:00,1.6415,1.64155,1.64135,1.64135,95100000.0
2009-10-21 09:02:00,1.64135,1.6421,1.64135,1.64205,208600000.0
2009-10-21 09:03:00,1.64205,1.64285,1.64205,1.64275,350100000.0
2009-10-21 09:04:00,1.64275,1.6436,1.64265,1.64315,292400000.0
2009-10-21 09:05:00,1.64315,1.6437,1.64265,1.64355,369360000.0
2009-10-21 09:06:00,1.64355,1.64365,1.6433,1.6436,228030000.0
2009-10-21 09:07:00,1.6436,1.6436,1.64285,1.6435,356700000.0
2009-10-21 09:08:00,1.6435,1.6439,1.64335,1.64335,300500000.0
2009-10-21 09:09:00,1.6434,1.64375,1.6431,1.6435,154000000.0
2009-10-21 09:10:00,1.6435,1.64575,1.64345,1.6456,425200000.0
2009-10-21 09:11:00,1.64565,1.64615,1.64515,1.64545,262600000.0
2009-10-21 09:12:00,1.64545,1.6458,1.64495,1.64565,405500000.0
2009-10-21 09:13:00,1.64565,1.646,1.64555,1.64565,233800000.0
2009-10-21 09:14:00,1.6456,1.6459,1.6456,1.64585,161700000.0
2009-10-21 09:15:00,1.64585,1.6467,1.64585,1.64645,475600000.0
2009-10-21 09:16:00,1.64645,1.64655,1.64625,1.6464,316300000.0
2009-10-21 09:17:00,1.6464,1.64665,1.64625,1.6466,422300000.0
2009-10-21 09:18:00,1.6466,1.6481,1.6466,1.6474,699000001.0
2009-10-21 09:19:00,1.6474,1.64755,1.64685,1.64735,477300000.0
2009-10-21 09:20:00,1.64735,1.64915,1.64735,1.6482,474300000.0
2009-10-21 09:21:00,1.6481,1.6485,1.64805,1.6485,605300000.0
2009-10-21 09:22:00,1.64855,1.64885,1.6482,1.6482,515900000.0
2009-10-21 09:23:00,1.6482,1.6482,1.6476,1.6477,434300000.0
2009-10-21 09:24:00,1.6477,1.6486,1.6477,1.64785,322800000.0
2009-10-21 09:25:00,1.6479,1.64815,1.64775,1.64805,388000000.0
2009-10-21 09:26:00,1.6481,1.64845,1.64805,1.64835,372500000.0
2009-10-21 09:27:00,1.64855,1.64875,1.64795,1.648,577300000.0
2009-10-21 09:28:00,1.6481,1.6481,1.64755,1.6479,344700000.0
2009-10-21 09:29:00,1.6479,1.64975,1.6478,1.6497,384300000.0
2009-10-21 09:30:00,1.6497,1.65035,1.6497,1.64995,377000000.0
2009-10-21 09:31:00,1.64995,1.6515,1.6498,1.65065,430200000.0
2009-10-21 09:32:00,1.65065,1.65155,1.65065,1.65115,679500001.0
2009-10-21 09:33:00,1.65115,1.6514,1.651,1.6511,774700000.0
2009-10-21 09:34:00,1.65115,1.65125,1.65,1.6501,632200000.0
2009-10-21 09:35:00,1.65015,1.65075,1.6501,1.6502,250000000.0
2009-10-21 09:36:00,1.65025,1.65045,1.64945,1.6495,230900000.0
2009-10-21 09:37:00,1.6495,1.64995,1.64945,1.6497,247310000.0
2009-10-21 09:38:00,1.6497,1.65,1.6496,1.64985,215200000.0
2009-10-21 09:39:00,1.64985,1.65,1.64975,1.64975,337900000.0
2009-10-21 09:40:00,1.64975,1.64985,1.6495,1.6498,388300000.0
2009-10-21 09:41:00,1.64985,1.65005,1.6498,1.64995,204900000.0
2009-10-21 09:42:00,1.64995,1.65045,1.64975,1.65045,395100000.0
2009-10-21 09:43:00,1.65045,1.65055,1.64975,1.65025,343000000.0
2009-10-21 09:44:00,1.65035,1.6504,1.65,1.65005,147700000.0
2009-10-21 09:45:00,1.65,1.65035,1.64985,1.6501,157200000.0
2009-10-21 09:46:00,1.65015,1.6503,1.64985,1.6499,545400000.0
2009-10-21 09:47:00,1.64995,1.65085,1.64995,1.65075,445799999.0
2009-10-21 09:48:00,1.6507,1.65085,1.65025,1.6504,480000000.0
2009-10-21 09:49:00,1.6504,1.65045,1.6501,1.6503,180000000.0
2009-10-21 09:50:00,1.6503,1.6506,1.6498,1.65055,656199998.0
2009-10-21 09:51:00,1.65055,1.6506,1.65045,1.6505,375800000.0
2009-10-21 09:52:00,1.6505,1.6505,1.65025,1.6504,505700000.0
2009-10-21 09:53:00,1.6504,1.651,1.6504,1.651,250200000.0
2009-10-21 09:54:00,1.65115,1.65115,1.64965,1.64985,493400001.0
2009-10-21 09:55:00,1.6498,1.6499,1.6488,1.6488,965299999.0
2009-10-21 09:56:00,1.6488,1.6491,1.64865,1.6491,343500000.0
2009-10-21 09:57:00,1.6491,1.64955,1.649,1.6493,323400000.0
2009-10-21 09:58:00,1.64925,1.6493,1.64835,1.64845,356300000.0
2009-10-21 09:59:00,1.6484,1.6488,1.64815,1.6485,300900000.0
2009-10-21 10:00:00,1.6485,1.64855,1.6483,1.64855,254400000.0
2009-10-21 10:01:00,1.6486,1.6498,1.6486,1.6495,468000000.0
2009-10-21 10:02:00,1.64945,1.6496,1.649,1.64905,339100000.0
2009-10-21 10:03:00,1.64905,1.6496,1.6486,1.6493,337000000.0
2009-10-21 10:04:00,1.64935,1.6495,1.64885,1.64905,335100000.0
2009-10-21 10:05:00,1.64905,1.6491,1.6483,1.6489,380200000.0
2009-10-21 10:06:00,1.6489,1.6492,1.64855,1.64905,307500000.0
2009-10-21 10:07:00,1.64895,1.6492,1.64845,1.6486,511100000.0
2009-10-21 10:08:00,1.6486,1.6486,1.64825,1.6483,241400000.0
2009-10-21 10:09:00,1.6483,1.64865,1.64815,1.6486,400000000.0
2009-10-21 10:10:00,1.6486,1.6494,1.64855,1.6489,349800000.0
2009-10-21 10:11:00,1.6489,1.649,1.6483,1.6483,277300000.0
2009-10-21 10:12:00,1.6483,1.64835,1.64785,1.6483,489400000.0
2009-10-21 10:13:00,1.6484,1.64845,1.64815,1.64815,164800000.0
2009-10-21 10:14:00,1.6481,1.6485,1.6477,1.64775,329900000.0
2009-10-21 10:15:00,1.6478,1.6481,1.64765,1.64805,418000000.0
2009-10-21 10:16:00,1.64805,1.64825,1.6477,1.6479,227300000.0
2009-10-21 10:17:00,1.6479,1.6479,1.6475,1.6476,502700000.0
2009-10-21 10:18:00,1.6476,1.64785,1.64755,1.64755,232700000.0
2009-10-21 10:19:00,1.64755,1.6476,1.64715,1.6473,191300000.0
2009-10-21 10:20:00,1.6473,1.6479,1.64725,1.64735,323400000.0
2009-10-21 10:21:00,1.6473,1.6483,1.6472,1.64815,426400000.0
2009-10-21 10:22:00,1.64825,1.64825,1.64785,1.6479,613900000.0
2009-10-21 10:23:00,1.64795,1.64815,1.6477,1.6477,489800000.0
2009-10-21 10:24:00,1.64765,1.6483,1.64755,1.6483,570100000.0
2009-10-21 10:25:00,1.6483,1.6484,1.64805,1.64815,412100000.0
2009-10-21 10:26:00,1.64815,1.6487,1.6481,1.64845,255600000.0
2009-10-21 10:27:00,1.64845,1.64845,1.6473,1.64735,354160000.0
2009-10-21 10:28:00,1.6473,1.6477,1.64725,1.6477,303300000.0
2009-10-21 10:29:00,1.64765,1.64765,1.6467,1.6468,309000000.0
2009-10-21 10:30:00,1.6468,1.651,1.6468,1.65055,499000000.0
2009-10-21 10:31:00,1.6505,1.65175,1.65005,1.65095,434500000.0
2009-10-21 10:32:00,1.6509,1.6527,1.6508,1.6527,418900000.0
2009-10-21 10:33:00,1.65275,1.6533,1.65225,1.6524,549100001.0
2009-10-21 10:34:00,1.6524,1.65435,1.6524,1.654,527200000.0
2009-10-21 10:35:00,1.654,1.65405,1.6532,1.6534,454100000.0
2009-10-21 10:36:00,1.6534,1.65345,1.6528,1.65285,547200000.0
2009-10-21 10:37:00,1.65285,1.653,1.65255,1.65265,468400000.0
2009-10-21 10:38:00,1.65255,1.65255,1.65135,1.652,417300000.0
2009-10-21 10:39:00,1.652,1.65285,1.65175,1.6528,295900000.0
2009-10-21 10:40:00,1.6528,1.65285,1.65225,1.6528,373400000.0
2009-10-21 10:41:00,1.6528,1.6529,1.6521,1.65225,269600000.0
2009-10-21 10:42:00,1.6523,1.6529,1.65205,1.65285,265700000.0
2009-10-21 10:43:00,1.65285,1.6534,1.65255,1.65265,820799999.0
2009-10-21 10:44:00,1.6526,1.65305,1.6524,1.6525,778100002.0
2009-10-21 10:45:00,1.6525,1.6532,1.6525,1.6532,381900000.0
2009-10-21 10:46:00,1.6532,1.6544,1.6532,1.6542,738800001.0
2009-10-21 10:47:00,1.6542,1.6546,1.6538,1.6544,617500000.0
2009-10-21 10:48:00,1.6544,1.65475,1.6542,1.6544,353300000.0
2009-10-21 10:49:00,1.6544,1.65465,1.654,1.65405,399000000.0
2009-10-21 10:50:00,1.65405,1.65415,1.65325,1.65355,626700000.0
2009-10-21 10:51:00,1.6536,1.6536,1.65305,1.6531,296600000.0
2009-10-21 10:52:00,1.6531,1.65385,1.6531,1.65365,300200000.0
2009-10-21 10:53:00,1.65355,1.6536,1.65315,1.65325,468580000.0
2009-10-21 10:54:00,1.65325,1.65365,1.65325,1.65345,424800000.0
2009-10-21 10:55:00,1.6535,1.6548,1.6533,1.6548,430500000.0
2009-10-21 10:56:00,1.6548,1.655,1.65425,1.6547,539399999.0
2009-10-21 10:57:00,1.6547,1.65555,1.65465,1.65555,542100000.0
2009-10-21 10:58:00,1.6555,1.65635,1.6554,1.65625,440300000.0
2009-10-21 10:59:00,1.6563,1.65775,1.6562,1.65695,552200000.0
2009-10-21 11:00:00,1.65695,1.657,1.6561,1.65635,310400000.0
2009-10-21 11:01:00,1.65635,1.65635,1.65575,1.65605,329760001.0
2009-10-21 11:02:00,1.65615,1.65635,1.6558,1.65625,257030000.0
2009-10-21 11:03:00,1.65625,1.65725,1.65615,1.65725,131030000.0
2009-10-21 11:04:00,1.6573,1.6582,1.6567,1.65735,392080001.0
2009-10-21 11:05:00,1.6574,1.6584,1.6572,1.65795,531890000.0
2009-10-21 11:06:00,1.65795,1.65855,1.65745,1.6581,392000000.0
2009-10-21 11:07:00,1.6581,1.65905,1.6581,1.65885,456190000.0
2009-10-21 11:08:00,1.65885,1.6589,1.65765,1.6577,448200000.0
2009-10-21 11:09:00,1.65765,1.65765,1.65675,1.65705,490060000.0
2009-10-21 11:10:00,1.65705,1.6572,1.65675,1.657,214830000.0
2009-10-21 11:11:00,1.657,1.6572,1.65675,1.65685,276000000.0
2009-10-21 11:12:00,1.657,1.657,1.65625,1.65625,320750000.0
2009-10-21 11:13:00,1.65625,1.6568,1.65575,1.6566,431990000.0
2009-10-21 11:14:00,1.6566,1.65685,1.6562,1.65655,635500000.0
2009-10-21 11:15:00,1.65655,1.65655,1.65605,1.6563,361200000.0
2009-10-21 11:16:00,1.6562,1.6562,1.65565,1.65565,265500000.0
2009-10-21 11:17:00,1.6557,1.65585,1.65515,1.6552,531600000.0
2009-10-21 11:18:00,1.6552,1.6562,1.6552,1.6562,260300000.0
2009-10-21 11:19:00,1.6562,1.6567,1.6561,1.65645,360300000.0
2009-10-21 11:20:00,1.65645,1.6568,1.6564,1.65675,257200000.0
2009-10-21 11:21:00,1.65675,1.6568,1.6563,1.6565,480999998.0
2009-10-21 11:22:00,1.65665,1.65765,1.65665,1.65755,357400001.0
2009-10-21 11:23:00,1.65755,1.6576,1.6567,1.6569,781100001.0
2009-10-21 11:24:00,1.6569,1.6571,1.65665,1.6571,527900000.0
2009-10-21 11:25:00,1.6572,1.6572,1.65675,1.65675,514800000.0
2009-10-21 11:26:00,1.6568,1.6568,1.65605,1.6562,404400000.0
2009-10-21 11:27:00,1.6562,1.65725,1.6562,1.6572,278500000.0
2009-10-21 11:28:00,1.65725,1.6583,1.65715,1.65775,283200000.0
2009-10-21 11:29:00,1.65775,1.65785,1.65735,1.65765,373300000.0
2009-10-21 11:30:00,1.6576,1.6586,1.65725,1.6586,444200001.0
2009-10-21 11:31:00,1.6586,1.6586,1.65795,1.65825,244300000.0
2009-10-21 11:32:00,1.65825,1.65875,1.65825,1.6584,510400000.0
2009-10-21 11:33:00,1.6584,1.6584,1.65765,1.65795,415300000.0
2009-10-21 11:34:00,1.65795,1.65835,1.6579,1.658,301300000.0
2009-10-21 11:35:00,1.658,1.658,1.6573,1.65735,252200000.0
2009-10-21 11:36:00,1.6573,1.6573,1.65715,1.6572,246300000.0
2009-10-21 11:37:00,1.65715,1.65715,1.65705,1.65705,91300000.0
2009-10-21 11:38:00,1.65705,1.65705,1.65685,1.65685,143900000.0
2009-10-21 11:39:00,1.65685,1.65685,1.6565,1.6566,124000000.0
2009-10-21 11:40:00,1.65655,1.65675,1.6564,1.65675,294400000.0
2009-10-21 11:41:00,1.65675,1.6569,1.65675,1.65675,161800000.0
2009-10-21 11:42:00,1.6567,1.65675,1.65645,1.6565,319100000.0
2009-10-21 11:43:00,1.6565,1.65695,1.6565,1.65675,259000000.0
2009-10-21 11:44:00,1.65675,1.65695,1.6566,1.6568,348400000.0
2009-10-21 11:45:00,1.6568,1.65695,1.65645,1.65645,274600000.0
2009-10-21 11:46:00,1.65645,1.6568,1.65645,1.6565,432500000.0
2009-10-21 11:47:00,1.6565,1.6566,1.6565,1.6565,192700000.0
2009-10-21 11:48:00,1.6565,1.65655,1.6559,1.65605,370800000.0
2009-10-21 11:49:00,1.65605,1.65605,1.6553,1.6553,540400000.0
2009-10-21 11:50:00,1.6553,1.6553,1.65485,1.6551,367800000.0
2009-10-21 11:51:00,1.6551,1.65525,1.6547,1.65475,239900000.0
2009-10-21 11:52:00,1.65475,1.65535,1.65475,1.65515,500900000.0
2009-10-21 11:53:00,1.65515,1.65515,1.65475,1.6548,453500000.0
2009-10-21 11:54:00,1.6548,1.6548,1.6544,1.65455,183900000.0
2009-10-21 11:55:00,1.65455,1.6549,1.65445,1.65475,201200000.0
2009-10-21 11:56:00,1.6547,1.6547,1.6542,1.6542,334300000.0
2009-10-21 11:57:00,1.6542,1.6546,1.65395,1.65425,489000000.0
2009-10-21 11:58:00,1.65425,1.6546,1.65415,1.65425,251100000.0
2009-10-21 11:59:00,1.6543,1.6545,1.65405,1.6543,249300000.0
2009-10-21 12:00:00,1.6543,1.65555,1.65395,1.6551,548500000.0
2009-10-21 12:01:00,1.6551,1.6555,1.6549,1.65515,311200000.0
2009-10-21 12:02:00,1.65515,1.65515,1.6547,1.65485,218400000.0
2009-10-21 12:03:00,1.65475,1.65485,1.6543,1.65435,317800000.0
2009-10-21 12:04:00,1.65435,1.6544,1.6543,1.65435,272600000.0
2009-10-21 12:05:00,1.65435,1.65445,1.6542,1.65425,278600000.0
2009-10-21 12:06:00,1.65425,1.65445,1.6541,1.65425,213300000.0
2009-10-21 12:07:00,1.65425,1.6545,1.6542,1.65435,297700000.0
2009-10-21 12:08:00,1.65435,1.65445,1.6542,1.6542,58400000.0
2009-10-21 12:09:00,1.6542,1.65455,1.6542,1.65455,265900000.0
2009-10-21 12:10:00,1.65455,1.6549,1.6545,1.65465,291200000.0
2009-10-21 12:11:00,1.65465,1.65495,1.65465,1.6548,232600000.0
2009-10-21 12:12:00,1.6548,1.65535,1.6548,1.65535,290300000.0
2009-10-21 12:13:00,1.65545,1.6557,1.65545,1.6556,163600000.0
2009-10-21 12:14:00,1.6556,1.65575,1.65485,1.6549,362700000.0
2009-10-21 12:15:00,1.6549,1.65495,1.6538,1.6538,524400000.0
2009-10-21 12:16:00,1.65385,1.6539,1.65335,1.65345,309400000.0
2009-10-21 12:17:00,1.65345,1.6539,1.65345,1.6536,258300000.0
2009-10-21 12:18:00,1.6536,1.654,1.6536,1.6537,376500000.0
2009-10-21 12:19:00,1.6537,1.6543,1.6536,1.65415,589599999.0
2009-10-21 12:20:00,1.65415,1.6544,1.6541,1.6544,295200000.0
2009-10-21 12:21:00,1.65465,1.65545,1.65465,1.6553,326000000.0
2009-10-21 12:22:00,1.6553,1.6556,1.6551,1.65515,503400000.0
2009-10-21 12:23:00,1.65515,1.65515,1.655,1.6551,367700000.0
2009-10-21 12:24:00,1.6551,1.6552,1.655,1.655,213500000.0
2009-10-21 12:25:00,1.65485,1.65485,1.65445,1.65445,260500000.0
2009-10-21 12:26:00,1.65445,1.65455,1.65425,1.6543,427900000.0
2009-10-21 12:27:00,1.6543,1.65435,1.65425,1.6543,71500000.0
2009-10-21 12:28:00,1.6543,1.6544,1.65425,1.65435,81800000.0
2009-10-21 12:29:00,1.65435,1.6544,1.65415,1.6543,166299998.0
2009-10-21 12:30:00,1.6543,1.65435,1.65415,1.65415,103650000.0
2009-10-21 12:31:00,1.65415,1.6554,1.65395,1.6554,225500000.0
2009-10-21 12:32:00,1.65535,1.65635,1.65535,1.6559,561900000.0
2009-10-21 12:33:00,1.65585,1.65585,1.6555,1.6555,227700000.0
2009-10-21 12:34:00,1.6555,1.6556,1.65515,1.6554,329600000.0
2009-10-21 12:35:00,1.65555,1.6566,1.65555,1.65655,436200000.0
2009-10-21 12:36:00,1.65655,1.65735,1.6565,1.65735,482150000.0
2009-10-21 12:37:00,1.65735,1.65785,1.657,1.6572,452990000.0
2009-10-21 12:38:00,1.6572,1.6572,1.6569,1.6569,181000000.0
2009-10-21 12:39:00,1.6569,1.65715,1.6568,1.65705,324000000.0
2009-10-21 12:40:00,1.65705,1.6572,1.65675,1.6571,327600000.0
2009-10-21 12:41:00,1.65715,1.6577,1.65705,1.6575,363400000.0
2009-10-21 12:42:00,1.65745,1.65765,1.65735,1.65755,276500000.0
2009-10-21 12:43:00,1.65755,1.65755,1.65685,1.6574,417700000.0
2009-10-21 12:44:00,1.6574,1.6579,1.65735,1.65745,196300000.0
2009-10-21 12:45:00,1.6576,1.65765,1.65685,1.6573,381200000.0
2009-10-21 12:46:00,1.65725,1.6574,1.6569,1.657,172400000.0
2009-10-21 12:47:00,1.657,1.65765,1.65695,1.65755,353000000.0
2009-10-21 12:48:00,1.65755,1.65765,1.6573,1.6573,426600000.0
2009-10-21 12:49:00,1.6573,1.65805,1.6573,1.65795,547100000.0
2009-10-21 12:50:00,1.65795,1.65795,1.65725,1.65725,212800000.0
2009-10-21 12:51:00,1.65715,1.6572,1.65685,1.657,471500002.0
2009-10-21 12:52:00,1.657,1.65755,1.657,1.65725,194900000.0
2009-10-21 12:53:00,1.65725,1.65785,1.6572,1.65785,199200000.0
2009-10-21 12:54:00,1.65785,1.658,1.6576,1.6578,236000000.0
2009-10-21 12:55:00,1.6578,1.6578,1.65725,1.6573,321900000.0
2009-10-21 12:56:00,1.6573,1.65755,1.6573,1.65735,179400000.0
2009-10-21 12:57:00,1.65735,1.658,1.65735,1.6578,321400000.0
2009-10-21 12:58:00,1.6578,1.6578,1.6565,1.65655,325000000.0
2009-10-21 12:59:00,1.65655,1.6571,1.65655,1.6571,271500000.0
2009-10-21 13:00:00,1.65715,1.65725,1.6566,1.6566,256800000.0
2009-10-21 13:01:00,1.6566,1.6567,1.65605,1.65655,431600000.0
2009-10-21 13:02:00,1.65655,1.65675,1.6565,1.6567,142800000.0
2009-10-21 13:03:00,1.65675,1.65695,1.65665,1.65685,343400000.0
2009-10-21 13:04:00,1.65685,1.6569,1.65675,1.65675,160200000.0
2009-10-21 13:05:00,1.65675,1.65675,1.6565,1.6566,228400000.0
2009-10-21 13:06:00,1.6566,1.6566,1.6564,1.65645,211600000.0
2009-10-21 13:07:00,1.65645,1.6566,1.65635,1.6564,197200000.0
2009-10-21 13:08:00,1.65635,1.65635,1.65605,1.65615,504300000.0
2009-10-21 13:09:00,1.6563,1.6567,1.6561,1.65665,330000000.0
2009-10-21 13:10:00,1.65665,1.65665,1.65625,1.6565,202800000.0
2009-10-21 13:11:00,1.65655,1.6567,1.6565,1.6566,196300000.0
2009-10-21 13:12:00,1.6566,1.65665,1.65645,1.6566,213700000.0
2009-10-21 13:13:00,1.6566,1.65665,1.6564,1.6564,209300000.0
2009-10-21 13:14:00,1.6564,1.6566,1.6563,1.65655,433700000.0
2009-10-21 13:15:00,1.65655,1.6566,1.65625,1.65655,316399999.0
2009-10-21 13:16:00,1.65655,1.65695,1.65655,1.6566,403300000.0
2009-10-21 13:17:00,1.65655,1.6567,1.65645,1.6565,213000000.0
2009-10-21 13:18:00,1.6565,1.65655,1.6564,1.6565,206299999.0
2009-10-21 13:19:00,1.6565,1.65725,1.65645,1.65725,374000000.0
2009-10-21 13:20:00,1.6572,1.65725,1.6569,1.657,62100000.0
2009-10-21 13:21:00,1.65705,1.65725,1.657,1.65725,167500000.0
2009-10-21 13:22:00,1.65725,1.6574,1.6568,1.65725,344100000.0
2009-10-21 13:23:00,1.65725,1.6573,1.657,1.657,262000000.0
2009-10-21 13:24:00,1.657,1.657,1.65655,1.6568,201200000.0
2009-10-21 13:25:00,1.6568,1.65745,1.6566,1.6572,337700000.0
2009-10-21 13:26:00,1.65725,1.65725,1.65715,1.65715,177600000.0
2009-10-21 13:27:00,1.6571,1.6571,1.65685,1.65695,405999999.0
2009-10-21 13:28:00,1.65695,1.65695,1.65685,1.65695,481800000.0
2009-10-21 13:29:00,1.6569,1.6569,1.65685,1.6569,54400000.0
2009-10-21 13:30:00,1.6569,1.65735,1.6569,1.65725,325800000.0
2009-10-21 13:31:00,1.65725,1.6574,1.65715,1.65725,501000000.0
2009-10-21 13:32:00,1.65725,1.65725,1.65675,1.6568,201200000.0
2009-10-21 13:33:00,1.6568,1.6568,1.65595,1.656,360600000.0
2009-10-21 13:34:00,1.65605,1.65615,1.65545,1.65545,426200000.0
2009-10-21 13:35:00,1.65545,1.6572,1.65545,1.6563,562000000.0
2009-10-21 13:36:00,1.6563,1.6569,1.65615,1.6569,392900000.0
2009-10-21 13:37:00,1.6569,1.657,1.65635,1.65635,251100000.0
2009-10-21 13:38:00,1.65635,1.65655,1.6561,1.6561,161400000.0
2009-10-21 13:39:00,1.65615,1.65665,1.6561,1.6564,399900000.0
2009-10-21 13:40:00,1.6564,1.65655,1.6561,1.65615,241000000.0
2009-10-21 13:41:00,1.65615,1.65615,1.65535,1.65565,308400000.0
2009-10-21 13:42:00,1.6556,1.65585,1.65545,1.65555,380200000.0
2009-10-21 13:43:00,1.65555,1.65645,1.6555,1.6563,291100000.0
2009-10-21 13:44:00,1.6563,1.65685,1.6561,1.6567,420000000.0
2009-10-21 13:45:00,1.65675,1.65675,1.65625,1.65655,415400000.0
2009-10-21 13:46:00,1.65655,1.6568,1.6565,1.6567,157500000.0
2009-10-21 13:47:00,1.65675,1.65685,1.6566,1.65685,241200000.0
2009-10-21 13:48:00,1.65685,1.6572,1.65655,1.6566,264000000.0
2009-10-21 13:49:00,1.65665,1.65675,1.6564,1.65645,155900000.0
2009-10-21 13:50:00,1.6564,1.65685,1.6564,1.6567,304000000.0
2009-10-21 13:51:00,1.6567,1.65675,1.6566,1.6567,189700000.0
2009-10-21 13:52:00,1.6567,1.6572,1.6563,1.65645,298099999.0
2009-10-21 13:53:00,1.65645,1.6566,1.65625,1.65635,462500000.0
2009-10-21 13:54:00,1.6564,1.6566,1.65625,1.6564,312600000.0
2009-10-21 13:55:00,1.6564,1.6565,1.6561,1.6561,330700000.0
2009-10-21 13:56:00,1.6561,1.65645,1.65585,1.6563,522000000.0
2009-10-21 13:57:00,1.6562,1.6563,1.6561,1.6562,236500000.0
2009-10-21 13:58:00,1.6562,1.6563,1.65605,1.6563,273800000.0
2009-10-21 13:59:00,1.6563,1.65675,1.6562,1.65675,323400000.0
2009-10-21 14:00:00,1.65675,1.65745,1.65665,1.65675,676399999.0
2009-10-21 14:01:00,1.65675,1.6578,1.65675,1.6572,718499998.0
2009-10-21 14:02:00,1.6572,1.65785,1.6572,1.65775,541499998.0
2009-10-21 14:03:00,1.65775,1.65825,1.65745,1.65825,338700000.0
2009-10-21 14:04:00,1.65825,1.65845,1.6579,1.65795,427300000.0
2009-10-21 14:05:00,1.6578,1.6578,1.65705,1.65735,378700000.0
2009-10-21 14:06:00,1.6573,1.65765,1.6572,1.65735,179000000.0
2009-10-21 14:07:00,1.65735,1.6576,1.6572,1.65725,235200000.0
2009-10-21 14:08:00,1.65725,1.6577,1.65725,1.6576,363700000.0
2009-10-21 14:09:00,1.6576,1.6576,1.6568,1.65685,390700000.0
2009-10-21 14:10:00,1.6568,1.6569,1.65675,1.6568,399100000.0
2009-10-21 14:11:00,1.6568,1.6569,1.65675,1.65685,425300000.0
2009-10-21 14:12:00,1.65685,1.65795,1.6567,1.65755,502800000.0
2009-10-21 14:13:00,1.65755,1.65785,1.6575,1.6578,439900000.0
2009-10-21 14:14:00,1.6578,1.6578,1.65755,1.6576,458300000.0
2009-10-21 14:15:00,1.6576,1.65825,1.6576,1.65815,395900000.0
2009-10-21 14:16:00,1.65815,1.65835,1.6577,1.65785,383970000.0
2009-10-21 14:17:00,1.65785,1.65785,1.6575,1.6577,218050000.0
2009-10-21 14:18:00,1.6577,1.65785,1.65765,1.65785,276900000.0
2009-10-21 14:19:00,1.6578,1.6578,1.65765,1.6577,180000000.0
2009-10-21 14:20:00,1.6577,1.65775,1.6573,1.65735,286600000.0
2009-10-21 14:21:00,1.65735,1.65775,1.65725,1.65725,249100000.0
2009-10-21 14:22:00,1.65725,1.65755,1.6571,1.65745,397100000.0
2009-10-21 14:23:00,1.6574,1.6576,1.65735,1.65755,236900000.0
2009-10-21 14:24:00,1.65755,1.65765,1.6569,1.65695,387300000.0
2009-10-21 14:25:00,1.65705,1.65715,1.65685,1.6571,296600000.0
2009-10-21 14:26:00,1.6571,1.65725,1.6569,1.6572,358400000.0
2009-10-21 14:27:00,1.6572,1.65765,1.6572,1.65765,259000000.0
2009-10-21 14:28:00,1.65765,1.65785,1.65765,1.6577,202100000.0
2009-10-21 14:29:00,1.6577,1.65795,1.65735,1.65745,336400000.0
2009-10-21 14:30:00,1.6574,1.6575,1.6569,1.657,450600000.0
2009-10-21 14:31:00,1.657,1.65705,1.65675,1.6568,404800000.0
2009-10-21 14:32:00,1.6568,1.65705,1.65675,1.6569,301400001.0
2009-10-21 14:33:00,1.6569,1.65705,1.65665,1.6567,329900000.0
2009-10-21 14:34:00,1.6567,1.65685,1.6566,1.65685,348000000.0
2009-10-21 14:35:00,1.65685,1.65685,1.65635,1.65635,257300000.0
2009-10-21 14:36:00,1.65635,1.6568,1.65635,1.6568,254400000.0
2009-10-21 14:37:00,1.6568,1.65735,1.6568,1.65725,341000000.0
2009-10-21 14:38:00,1.65725,1.6576,1.6571,1.6576,504600000.0
2009-10-21 14:39:00,1.6576,1.6577,1.6571,1.65715,294400000.0
2009-10-21 14:40:00,1.65715,1.6572,1.65675,1.6571,307850000.0
2009-10-21 14:41:00,1.6571,1.65745,1.6569,1.6571,218600000.0
2009-10-21 14:42:00,1.6571,1.6571,1.65675,1.65675,241100000.0
2009-10-21 14:43:00,1.65675,1.6572,1.65665,1.65675,334300000.0
2009-10-21 14:44:00,1.65675,1.6572,1.65675,1.65705,343800000.0
2009-10-21 14:45:00,1.65705,1.6572,1.65705,1.6571,389000000.0
2009-10-21 14:46:00,1.6571,1.65765,1.65705,1.6573,392000000.0
2009-10-21 14:47:00,1.6573,1.6578,1.65705,1.65705,509000000.0
2009-10-21 14:48:00,1.65705,1.6574,1.657,1.65725,242900000.0
2009-10-21 14:49:00,1.65725,1.6577,1.65725,1.6574,204300000.0
2009-10-21 14:50:00,1.6574,1.6575,1.65715,1.6573,255300000.0
2009-10-21 14:51:00,1.6573,1.65765,1.6573,1.6573,300600000.0
2009-10-21 14:52:00,1.6573,1.65765,1.6573,1.65765,258400000.0
2009-10-21 14:53:00,1.65765,1.65795,1.65755,1.6578,186600000.0
2009-10-21 14:54:00,1.6578,1.6582,1.6578,1.6582,277600000.0
2009-10-21 14:55:00,1.6582,1.6582,1.65765,1.65765,258500000.0
2009-10-21 14:56:00,1.65765,1.658,1.65765,1.65775,534300000.0
2009-10-21 14:57:00,1.65775,1.6582,1.6577,1.6579,263200000.0
2009-10-21 14:58:00,1.6579,1.6581,1.6578,1.6581,236200000.0
2009-10-21 14:59:00,1.6581,1.65835,1.6581,1.6582,282700000.0
2009-10-21 15:00:00,1.6582,1.65825,1.65785,1.6579,271300000.0
2009-10-21 15:01:00,1.6579,1.6582,1.6579,1.658,388100000.0
2009-10-21 15:02:00,1.658,1.65825,1.6578,1.65785,286300000.0
2009-10-21 15:03:00,1.6579,1.658,1.65755,1.6577,530100000.0
2009-10-21 15:04:00,1.6577,1.6578,1.65755,1.65765,346300000.0
2009-10-21 15:05:00,1.6577,1.65805,1.6577,1.6579,310300000.0
2009-10-21 15:06:00,1.65795,1.65795,1.65775,1.65785,262400000.0
2009-10-21 15:07:00,1.6578,1.65835,1.6578,1.65815,475500000.0
2009-10-21 15:08:00,1.6582,1.65835,1.6581,1.6582,292500000.0
2009-10-21 15:09:00,1.6582,1.6582,1.65785,1.65785,400100000.0
2009-10-21 15:10:00,1.65795,1.6589,1.65785,1.65875,546900000.0
2009-10-21 15:11:00,1.6587,1.6593,1.6587,1.65885,498099999.0
2009-10-21 15:12:00,1.65885,1.6591,1.6587,1.659,367400000.0
2009-10-21 15:13:00,1.659,1.65915,1.65875,1.65915,309200000.0
2009-10-21 15:14:00,1.65915,1.65935,1.65895,1.65915,567900001.0
2009-10-21 15:15:00,1.65915,1.65985,1.65885,1.6596,470200000.0
2009-10-21 15:16:00,1.65965,1.65985,1.6595,1.65975,490100000.0
2009-10-21 15:17:00,1.65975,1.65975,1.6593,1.6593,363700000.0
2009-10-21 15:18:00,1.6593,1.65935,1.65895,1.65895,319000000.0
2009-10-21 15:19:00,1.65895,1.65905,1.6589,1.65895,304600000.0
2009-10-21 15:20:00,1.65895,1.6591,1.65865,1.65875,289100000.0
2009-10-21 15:21:00,1.65875,1.65895,1.6586,1.6587,435400000.0
2009-10-21 15:22:00,1.6587,1.65895,1.65865,1.65875,366200000.0
2009-10-21 15:23:00,1.65875,1.65875,1.65805,1.6581,296699999.0
2009-10-21 15:24:00,1.6581,1.6581,1.6576,1.65765,338300000.0
2009-10-21 15:25:00,1.65765,1.6583,1.65765,1.6582,305000000.0
2009-10-21 15:26:00,1.65815,1.6584,1.658,1.6584,305900000.0
2009-10-21 15:27:00,1.6584,1.65865,1.65835,1.6585,294700000.0
2009-10-21 15:28:00,1.6585,1.65905,1.65845,1.65905,350500000.0
2009-10-21 15:29:00,1.6592,1.6592,1.659,1.6591,258000000.0
2009-10-21 15:30:00,1.6591,1.65925,1.6588,1.65925,524500000.0
2009-10-21 15:31:00,1.6593,1.65945,1.6591,1.6593,413200000.0
2009-10-21 15:32:00,1.6593,1.66005,1.6593,1.6598,509100000.0
2009-10-21 15:33:00,1.6598,1.6601,1.65965,1.65975,336400000.0
2009-10-21 15:34:00,1.65975,1.65975,1.65915,1.6594,514000000.0
2009-10-21 15:35:00,1.6594,1.66,1.65915,1.65995,632500000.0
2009-10-21 15:36:00,1.6599,1.66155,1.6598,1.66145,479200000.0
2009-10-21 15:37:00,1.66155,1.6617,1.6612,1.66125,442000000.0
2009-10-21 15:38:00,1.66125,1.66225,1.66125,1.6619,531900000.0
2009-10-21 15:39:00,1.66185,1.6621,1.6615,1.66175,745400000.0
2009-10-21 15:40:00,1.66175,1.66285,1.66165,1.662,634400000.0
2009-10-21 15:41:00,1.66205,1.66205,1.66145,1.6615,405200000.0
2009-10-21 15:42:00,1.6614,1.66175,1.6613,1.6613,668000001.0
2009-10-21 15:43:00,1.66125,1.66215,1.66105,1.66165,533600000.0
2009-10-21 15:44:00,1.66165,1.66255,1.6616,1.66225,300700000.0
2009-10-21 15:45:00,1.66225,1.6628,1.66185,1.66275,376300000.0
2009-10-21 15:46:00,1.6627,1.66295,1.66235,1.6624,632900000.0
2009-10-21 15:47:00,1.6624,1.66295,1.66235,1.66295,439700002.0
2009-10-21 15:48:00,1.66295,1.66295,1.66215,1.6623,405600000.0
2009-10-21 15:49:00,1.6623,1.66295,1.66225,1.66225,432500000.0
2009-10-21 15:50:00,1.66225,1.66275,1.66205,1.66275,503800000.0
2009-10-21 15:51:00,1.66275,1.66295,1.66235,1.6624,408600000.0
2009-10-21 15:52:00,1.6624,1.66295,1.6624,1.66265,363900001.0
2009-10-21 15:53:00,1.6626,1.6626,1.66135,1.6618,378580000.0
2009-10-21 15:54:00,1.66175,1.66215,1.66125,1.6613,460400000.0
2009-10-21 15:55:00,1.6614,1.6617,1.66125,1.66135,367600000.0
2009-10-21 15:56:00,1.6613,1.66165,1.6611,1.66135,451500000.0
2009-10-21 15:57:00,1.66135,1.6615,1.66105,1.6611,266000000.0
2009-10-21 15:58:00,1.6611,1.6614,1.6608,1.66085,357100000.0
2009-10-21 15:59:00,1.6609,1.66115,1.6607,1.6611,351800000.0
2009-10-21 16:00:00,1.66105,1.6614,1.66105,1.66115,370100000.0
2009-10-21 16:01:00,1.66125,1.6617,1.6611,1.6612,612700000.0
2009-10-21 16:02:00,1.66135,1.6622,1.6613,1.6617,573100000.0
2009-10-21 16:03:00,1.6617,1.66215,1.6614,1.66195,632860000.0
2009-10-21 16:04:00,1.66205,1.66225,1.66185,1.6619,442520000.0
2009-10-21 16:05:00,1.6619,1.6624,1.6619,1.6621,352120000.0
2009-10-21 16:06:00,1.6621,1.6624,1.6618,1.662,476999999.0
2009-10-21 16:07:00,1.662,1.6621,1.66105,1.66125,489400000.0
2009-10-21 16:08:00,1.6613,1.6614,1.6609,1.6614,548300000.0
2009-10-21 16:09:00,1.66145,1.66195,1.66135,1.66145,396900000.0
2009-10-21 16:10:00,1.66145,1.6616,1.6612,1.6614,318700000.0
2009-10-21 16:11:00,1.6614,1.6618,1.66135,1.66155,326800000.0
2009-10-21 16:12:00,1.66155,1.6623,1.6615,1.662,395499999.0
2009-10-21 16:13:00,1.662,1.66255,1.66155,1.66155,675000000.0
2009-10-21 16:14:00,1.66155,1.66185,1.6613,1.6617,409200000.0
2009-10-21 16:15:00,1.6617,1.66205,1.6614,1.66195,393200000.0
2009-10-21 16:16:00,1.66195,1.66205,1.66165,1.66175,700700000.0
2009-10-21 16:17:00,1.66175,1.6618,1.6613,1.66165,506399999.0
2009-10-21 16:18:00,1.66165,1.66185,1.6615,1.66155,324500000.0
2009-10-21 16:19:00,1.66155,1.66175,1.6611,1.6611,507300000.0
2009-10-21 16:20:00,1.6611,1.66165,1.6611,1.6616,359800000.0
2009-10-21 16:21:00,1.66155,1.66165,1.661,1.6612,612000000.0
2009-10-21 16:22:00,1.66125,1.66135,1.6609,1.6609,906900002.0
2009-10-21 16:23:00,1.6609,1.6611,1.6608,1.66085,424800000.0
2009-10-21 16:24:00,1.66085,1.6609,1.6607,1.66085,271900000.0
2009-10-21 16:25:00,1.66085,1.6611,1.66065,1.6607,528300000.0
2009-10-21 16:26:00,1.6607,1.661,1.66065,1.66075,265300000.0
2009-10-21 16:27:00,1.66075,1.66125,1.6607,1.6607,560000000.0
2009-10-21 16:28:00,1.66075,1.66075,1.6606,1.66075,360400000.0
2009-10-21 16:29:00,1.66075,1.6612,1.66055,1.6612,346699999.0
2009-10-21 16:30:00,1.66125,1.6615,1.6606,1.66065,422500000.0
2009-10-21 16:31:00,1.6606,1.6608,1.66055,1.66055,694000000.0
2009-10-21 16:32:00,1.66055,1.6606,1.6603,1.66045,438800000.0
2009-10-21 16:33:00,1.66045,1.66135,1.66045,1.6613,284400000.0
2009-10-21 16:34:00,1.6613,1.66135,1.6608,1.6609,216800000.0
2009-10-21 16:35:00,1.66095,1.6613,1.66095,1.6612,260100000.0
2009-10-21 16:36:00,1.6612,1.6615,1.6612,1.6614,226900000.0
2009-10-21 16:37:00,1.66145,1.66165,1.66125,1.6615,492800000.0
2009-10-21 16:38:00,1.6615,1.66175,1.66115,1.66125,322700000.0
2009-10-21 16:39:00,1.6613,1.66135,1.66105,1.66125,248000000.0
2009-10-21 16:40:00,1.6613,1.66155,1.6612,1.66155,288100000.0
2009-10-21 16:41:00,1.6615,1.66155,1.6612,1.6612,293600000.0
2009-10-21 16:42:00,1.6612,1.66175,1.6612,1.66165,317500000.0
2009-10-21 16:43:00,1.66165,1.66215,1.6613,1.66185,497199999.0
2009-10-21 16:44:00,1.66185,1.66265,1.6618,1.66255,719800000.0
2009-10-21 16:45:00,1.6626,1.6631,1.6626,1.66265,603500000.0
2009-10-21 16:46:00,1.6627,1.6628,1.66245,1.66255,357300000.0
2009-10-21 16:47:00,1.66255,1.66315,1.66255,1.66295,568900000.0
2009-10-21 16:48:00,1.663,1.66345,1.66285,1.66305,835500001.0
2009-10-21 16:49:00,1.66305,1.66305,1.66275,1.6628,537299999.0
2009-10-21 16:50:00,1.6628,1.66315,1.6626,1.66275,470100000.0
2009-10-21 16:51:00,1.66275,1.66285,1.6625,1.6626,345200000.0
2009-10-21 16:52:00,1.66255,1.66265,1.6622,1.6622,490999999.0
2009-10-21 16:53:00,1.66225,1.66245,1.662,1.66225,720199999.0
2009-10-21 16:54:00,1.66225,1.6625,1.6622,1.6625,499200000.0
2009-10-21 16:55:00,1.6625,1.6625,1.662,1.662,293500000.0
2009-10-21 16:56:00,1.662,1.66215,1.66165,1.66205,310500000.0
2009-10-21 16:57:00,1.66205,1.6621,1.66155,1.66155,260700000.0
2009-10-21 16:58:00,1.6615,1.66195,1.6614,1.66165,488800000.0
2009-10-21 16:59:00,1.6617,1.66225,1.6616,1.66225,372600000.0
2009-10-21 17:00:00,1.66225,1.66225,1.66175,1.662,451000000.0
2009-10-21 17:01:00,1.662,1.662,1.6618,1.66195,269200000.0
2009-10-21 17:02:00,1.66195,1.66225,1.66175,1.66175,389600000.0
2009-10-21 17:03:00,1.66175,1.66185,1.6616,1.66185,142500000.0
2009-10-21 17:04:00,1.6618,1.66205,1.6616,1.6616,178100000.0
2009-10-21 17:05:00,1.6616,1.66205,1.66135,1.66195,266000000.0
2009-10-21 17:06:00,1.66195,1.6622,1.6619,1.6619,201100000.0
2009-10-21 17:07:00,1.6619,1.66195,1.66155,1.6616,391300000.0
2009-10-21 17:08:00,1.6616,1.6619,1.66155,1.6616,239600000.0
2009-10-21 17:09:00,1.6616,1.6617,1.66135,1.6617,227800000.0
2009-10-21 17:10:00,1.6617,1.6617,1.66065,1.6607,356900000.0
2009-10-21 17:11:00,1.6607,1.66075,1.6602,1.6602,336500000.0
2009-10-21 17:12:00,1.6602,1.66045,1.66,1.6604,572999999.0
2009-10-21 17:13:00,1.6604,1.6606,1.6602,1.6605,269800000.0
2009-10-21 17:14:00,1.66065,1.6613,1.66065,1.6607,279200000.0
2009-10-21 17:15:00,1.6607,1.6614,1.66065,1.66105,254000000.0
2009-10-21 17:16:00,1.66115,1.6613,1.6611,1.66125,127900000.0
2009-10-21 17:17:00,1.66135,1.66135,1.66105,1.66135,201400000.0
2009-10-21 17:18:00,1.66135,1.6616,1.6613,1.6615,321000000.0
2009-10-21 17:19:00,1.6615,1.6617,1.66145,1.66145,497600000.0
2009-10-21 17:20:00,1.66145,1.66145,1.66105,1.66135,311700000.0
2009-10-21 17:21:00,1.6613,1.66145,1.66125,1.6614,480900000.0
2009-10-21 17:22:00,1.6614,1.66145,1.6612,1.6613,356230000.0
2009-10-21 17:23:00,1.6613,1.6616,1.6613,1.6616,461800000.0
2009-10-21 17:24:00,1.66165,1.662,1.6616,1.6619,339800000.0
2009-10-21 17:25:00,1.6619,1.66215,1.6618,1.66215,339200000.0
2009-10-21 17:26:00,1.66215,1.66215,1.6618,1.6619,207100000.0
2009-10-21 17:27:00,1.6619,1.662,1.6617,1.6617,350800000.0
2009-10-21 17:28:00,1.6617,1.66185,1.66145,1.66185,388700000.0
2009-10-21 17:29:00,1.66185,1.66295,1.66175,1.6629,590900001.0
2009-10-21 17:30:00,1.6629,1.6629,1.6625,1.66275,339800000.0
2009-10-21 17:31:00,1.66275,1.6628,1.66255,1.66265,826699994.0
2009-10-21 17:32:00,1.6626,1.6626,1.6624,1.66245,561200000.0
2009-10-21 17:33:00,1.66245,1.66255,1.66185,1.66185,441100000.0
2009-10-21 17:34:00,1.6619,1.66205,1.66165,1.66165,414900000.0
2009-10-21 17:35:00,1.66165,1.662,1.66155,1.66165,283000000.0
2009-10-21 17:36:00,1.66175,1.6619,1.6615,1.66165,269900000.0
2009-10-21 17:37:00,1.66165,1.66215,1.66145,1.66175,383100000.0
2009-10-21 17:38:00,1.66175,1.6618,1.66135,1.6617,310060000.0
2009-10-21 17:39:00,1.6617,1.66235,1.6617,1.6619,391600000.0
2009-10-21 17:40:00,1.6619,1.66235,1.66165,1.6621,458499999.0
2009-10-21 17:41:00,1.66215,1.6622,1.6619,1.66205,168300000.0
2009-10-21 17:42:00,1.66205,1.6621,1.66185,1.66195,139600000.0
2009-10-21 17:43:00,1.66195,1.6621,1.6618,1.66185,130300000.0
2009-10-21 17:44:00,1.66185,1.66185,1.66135,1.66135,191100000.0
2009-10-21 17:45:00,1.66135,1.66135,1.6612,1.66125,210600000.0
2009-10-21 17:46:00,1.66125,1.66125,1.66105,1.6611,188100000.0
2009-10-21 17:47:00,1.6611,1.6613,1.66055,1.66055,248800000.0
2009-10-21 17:48:00,1.66055,1.66055,1.66015,1.6602,245700000.0
2009-10-21 17:49:00,1.66025,1.66055,1.6602,1.66055,322800000.0
2009-10-21 17:50:00,1.6605,1.66075,1.66035,1.66045,277100000.0
2009-10-21 17:51:00,1.6604,1.66065,1.6602,1.66055,324000000.0
2009-10-21 17:52:00,1.66055,1.6607,1.66035,1.66065,202800000.0
2009-10-21 17:53:00,1.66065,1.6611,1.6606,1.6606,220200000.0
2009-10-21 17:54:00,1.6606,1.66095,1.6606,1.66095,200800000.0
2009-10-21 17:55:00,1.66095,1.6612,1.66065,1.66075,267600000.0
2009-10-21 17:56:00,1.66065,1.6607,1.6604,1.6605,131100000.0
2009-10-21 17:57:00,1.66045,1.66075,1.6603,1.6607,269800000.0
2009-10-21 17:58:00,1.6607,1.66095,1.6606,1.66065,196200000.0
2009-10-21 17:59:00,1.66065,1.66085,1.6604,1.66085,359100000.0
2009-10-21 18:00:00,1.66085,1.66125,1.66075,1.66075,264300000.0
2009-10-21 18:01:00,1.66075,1.6609,1.6603,1.66035,540800000.0
2009-10-21 18:02:00,1.66035,1.661,1.66035,1.6606,388100000.0
2009-10-21 18:03:00,1.6606,1.6608,1.6604,1.66055,337300000.0
2009-10-21 18:04:00,1.6605,1.6605,1.6603,1.6603,205300000.0
2009-10-21 18:05:00,1.66035,1.66035,1.6602,1.66025,137300000.0
2009-10-21 18:06:00,1.6603,1.6603,1.66015,1.6602,244100000.0
2009-10-21 18:07:00,1.6602,1.6602,1.65975,1.6598,259900000.0
2009-10-21 18:08:00,1.65985,1.65985,1.65955,1.65955,331700000.0
2009-10-21 18:09:00,1.65955,1.6596,1.65915,1.65935,483000000.0
2009-10-21 18:10:00,1.65935,1.65935,1.659,1.6593,384200000.0
2009-10-21 18:11:00,1.6593,1.6595,1.6593,1.6594,295400000.0
2009-10-21 18:12:00,1.6594,1.6594,1.65895,1.659,206400000.0
2009-10-21 18:13:00,1.659,1.659,1.6586,1.65865,352900000.0
2009-10-21 18:14:00,1.65865,1.6588,1.6586,1.6586,196500000.0
2009-10-21 18:15:00,1.6586,1.65885,1.6586,1.6588,349200000.0
2009-10-21 18:16:00,1.6588,1.6591,1.6588,1.6591,265400000.0
2009-10-21 18:17:00,1.65915,1.65985,1.65915,1.65925,342800000.0
2009-10-21 18:18:00,1.65935,1.6596,1.65925,1.65935,133300000.0
2009-10-21 18:19:00,1.65935,1.65935,1.6591,1.65915,307400000.0
2009-10-21 18:20:00,1.65915,1.65935,1.65895,1.65935,360100000.0
2009-10-21 18:21:00,1.65945,1.66,1.65945,1.65965,281300000.0
2009-10-21 18:22:00,1.65965,1.65975,1.659,1.65915,280699999.0
2009-10-21 18:23:00,1.65915,1.65965,1.6591,1.65965,138100000.0
2009-10-21 18:24:00,1.65965,1.66,1.65955,1.65985,201700000.0
2009-10-21 18:25:00,1.6598,1.65995,1.6596,1.65965,184200000.0
2009-10-21 18:26:00,1.65965,1.6597,1.6595,1.6595,111300000.0
2009-10-21 18:27:00,1.6595,1.6596,1.65835,1.65865,263400000.0
2009-10-21 18:28:00,1.65865,1.65905,1.6586,1.659,193000000.0
2009-10-21 18:29:00,1.659,1.65915,1.659,1.65905,150800000.0
2009-10-21 18:30:00,1.65905,1.65935,1.65905,1.6592,236100000.0
2009-10-21 18:31:00,1.6592,1.65945,1.6592,1.65945,57900000.0
2009-10-21 18:32:00,1.65945,1.6597,1.65935,1.6597,133000000.0
2009-10-21 18:33:00,1.6596,1.65965,1.65935,1.6596,119800000.0
2009-10-21 18:34:00,1.65965,1.65995,1.6596,1.65965,153700000.0
2009-10-21 18:35:00,1.65955,1.65955,1.65935,1.65935,215300000.0
2009-10-21 18:36:00,1.65935,1.6598,1.65935,1.6598,351900000.0
2009-10-21 18:37:00,1.65985,1.65985,1.65905,1.6591,200300000.0
2009-10-21 18:38:00,1.6591,1.6591,1.6587,1.6588,254700000.0
2009-10-21 18:39:00,1.6588,1.6588,1.65855,1.6586,84300000.0
2009-10-21 18:40:00,1.6586,1.65885,1.65845,1.6587,442600000.0
2009-10-21 18:41:00,1.65875,1.65875,1.65835,1.65835,428900000.0
2009-10-21 18:42:00,1.6584,1.6585,1.65785,1.6582,365500000.0
2009-10-21 18:43:00,1.6582,1.6584,1.65805,1.65825,318800000.0
2009-10-21 18:44:00,1.65825,1.6583,1.6581,1.65815,103400000.0
2009-10-21 18:45:00,1.65815,1.65865,1.6581,1.65855,132300000.0
2009-10-21 18:46:00,1.65855,1.65885,1.6585,1.65855,210500000.0
2009-10-21 18:47:00,1.6586,1.6588,1.6586,1.6586,157700000.0
2009-10-21 18:48:00,1.65855,1.65875,1.65855,1.6587,222400000.0
2009-10-21 18:49:00,1.6587,1.65905,1.6587,1.659,135500000.0
2009-10-21 18:50:00,1.659,1.65935,1.65895,1.65935,142500000.0
2009-10-21 18:51:00,1.65935,1.6596,1.65935,1.6596,248900000.0
2009-10-21 18:52:00,1.6596,1.66035,1.6596,1.6602,427400000.0
2009-10-21 18:53:00,1.6602,1.6604,1.66005,1.6601,229800000.0
2009-10-21 18:54:00,1.6601,1.6604,1.65995,1.6602,208500000.0
2009-10-21 18:55:00,1.6602,1.66035,1.66,1.6602,399200000.0
2009-10-21 18:56:00,1.6602,1.6607,1.6602,1.6603,527200000.0
2009-10-21 18:57:00,1.6603,1.6605,1.6602,1.66045,317600000.0
2009-10-21 18:58:00,1.6604,1.6604,1.6601,1.66015,175900000.0
2009-10-21 18:59:00,1.66015,1.66015,1.65965,1.65965,109600000.0
2009-10-21 19:00:00,1.65965,1.66,1.65945,1.65995,487600000.0
2009-10-21 19:01:00,1.65995,1.6603,1.65995,1.6601,501500000.0
2009-10-21 19:02:00,1.6601,1.6602,1.66005,1.6602,152300000.0
2009-10-21 19:03:00,1.6602,1.6602,1.6598,1.6598,237700000.0
2009-10-21 19:04:00,1.6598,1.6598,1.6597,1.6597,99100000.0
2009-10-21 19:05:00,1.6597,1.65975,1.6596,1.6597,117900000.0
2009-10-21 19:06:00,1.6597,1.6597,1.65955,1.65955,134400000.0
2009-10-21 19:07:00,1.6596,1.65965,1.65945,1.65955,392900000.0
2009-10-21 19:08:00,1.65955,1.66005,1.65955,1.65995,443000000.0
2009-10-21 19:09:00,1.65995,1.66005,1.65985,1.66,283600000.0
2009-10-21 19:10:00,1.65995,1.66015,1.6597,1.66005,247300000.0
2009-10-21 19:11:00,1.66005,1.66015,1.66005,1.6601,78800000.0
2009-10-21 19:12:00,1.6601,1.6606,1.66,1.6606,205700000.0
2009-10-21 19:13:00,1.6606,1.6608,1.66055,1.66055,110600000.0
2009-10-21 19:14:00,1.66055,1.66065,1.6602,1.66055,393500000.0
2009-10-21 19:15:00,1.66055,1.66065,1.65995,1.66,333600000.0
2009-10-21 19:16:00,1.66,1.6605,1.65995,1.6605,230700000.0
2009-10-21 19:17:00,1.6605,1.66075,1.66045,1.66055,528499999.0
2009-10-21 19:18:00,1.6605,1.66075,1.6605,1.6606,423199998.0
2009-10-21 19:19:00,1.6606,1.66115,1.6606,1.661,272300000.0
2009-10-21 19:20:00,1.66105,1.6611,1.66075,1.66095,472000001.0
2009-10-21 19:21:00,1.661,1.66115,1.66095,1.66115,196100000.0
2009-10-21 19:22:00,1.66115,1.6616,1.661,1.66145,379500000.0
2009-10-21 19:23:00,1.6614,1.66155,1.66135,1.66155,327900000.0
2009-10-21 19:24:00,1.6615,1.6624,1.6615,1.6624,465100002.0
2009-10-21 19:25:00,1.66245,1.66245,1.66215,1.66215,439200000.0
2009-10-21 19:26:00,1.66215,1.6622,1.6618,1.6618,430800000.0
2009-10-21 19:27:00,1.66185,1.66225,1.6618,1.662,337900000.0
2009-10-21 19:28:00,1.662,1.66205,1.6618,1.66185,166800000.0
2009-10-21 19:29:00,1.66185,1.66185,1.66145,1.6616,155500000.0
2009-10-21 19:30:00,1.6616,1.66185,1.6616,1.66175,126600000.0
2009-10-21 19:31:00,1.66175,1.66185,1.66095,1.661,211300001.0
2009-10-21 19:32:00,1.661,1.66105,1.66085,1.66085,178700000.0
2009-10-21 19:33:00,1.66085,1.66095,1.66055,1.6606,257900000.0
2009-10-21 19:34:00,1.6606,1.66075,1.66045,1.66055,204600000.0
2009-10-21 19:35:00,1.66055,1.66085,1.66055,1.6607,122600000.0
2009-10-21 19:36:00,1.66065,1.66115,1.66065,1.6611,265200000.0
2009-10-21 19:37:00,1.6611,1.6613,1.6611,1.66125,164100000.0
2009-10-21 19:38:00,1.66125,1.6614,1.66125,1.66135,275100000.0
2009-10-21 19:39:00,1.6614,1.6617,1.66135,1.66145,185700000.0
2009-10-21 19:40:00,1.66145,1.66205,1.66145,1.66205,288100000.0
2009-10-21 19:41:00,1.66205,1.66215,1.66195,1.66195,202000000.0
2009-10-21 19:42:00,1.66195,1.6621,1.66185,1.66205,214900000.0
2009-10-21 19:43:00,1.6621,1.66235,1.66205,1.66225,136900000.0
2009-10-21 19:44:00,1.66225,1.66225,1.6621,1.66215,72400000.0
2009-10-21 19:45:00,1.6621,1.6621,1.66185,1.66185,106700000.0
2009-10-21 19:46:00,1.66185,1.6621,1.6617,1.66175,283700000.0
2009-10-21 19:47:00,1.66175,1.6618,1.66125,1.6615,205500000.0
2009-10-21 19:48:00,1.6616,1.66175,1.6611,1.66115,471899999.0
2009-10-21 19:49:00,1.66115,1.66125,1.661,1.66115,144600000.0
2009-10-21 19:50:00,1.66115,1.6613,1.6609,1.66105,252300000.0
2009-10-21 19:51:00,1.661,1.661,1.66085,1.66095,178200000.0
2009-10-21 19:52:00,1.66095,1.66105,1.66065,1.66085,112800000.0
2009-10-21 19:53:00,1.66085,1.66105,1.6608,1.66105,276300000.0
2009-10-21 19:54:00,1.66095,1.66115,1.66085,1.66115,280700000.0
2009-10-21 19:55:00,1.66115,1.66155,1.66115,1.66145,139900000.0
2009-10-21 19:56:00,1.66145,1.6618,1.66145,1.6616,101800000.0
2009-10-21 19:57:00,1.6616,1.66215,1.6616,1.66175,271299997.0
2009-10-21 19:58:00,1.66175,1.6618,1.66155,1.6616,187000000.0
2009-10-21 19:59:00,1.6616,1.66165,1.6615,1.66165,107700000.0
2009-10-21 20:00:00,1.6616,1.6616,1.66115,1.6612,162500000.0
2009-10-21 20:01:00,1.6612,1.66135,1.6612,1.6612,134900000.0
2009-10-21 20:02:00,1.6612,1.66125,1.66075,1.66075,159400000.0
2009-10-21 20:03:00,1.66075,1.6613,1.66075,1.6612,216200000.0
2009-10-21 20:04:00,1.6612,1.66135,1.66105,1.66105,167100000.0
2009-10-21 20:05:00,1.66105,1.66105,1.66065,1.66075,252400000.0
2009-10-21 20:06:00,1.6608,1.6616,1.6608,1.66155,359400000.0
2009-10-21 20:07:00,1.66155,1.6616,1.6613,1.66135,616200001.0
2009-10-21 20:08:00,1.66135,1.66175,1.66135,1.66165,166900000.0
2009-10-21 20:09:00,1.6616,1.6623,1.6616,1.6623,179400000.0
2009-10-21 20:10:00,1.6623,1.66265,1.66225,1.66255,250100000.0
2009-10-21 20:11:00,1.66255,1.6626,1.6623,1.6623,210300000.0
2009-10-21 20:12:00,1.6623,1.6627,1.6622,1.6625,155600001.0
2009-10-21 20:13:00,1.6625,1.6627,1.66245,1.6626,133200000.0
2009-10-21 20:14:00,1.6626,1.6626,1.66235,1.66235,154300000.0
2009-10-21 20:15:00,1.66235,1.66265,1.66225,1.66235,217400000.0
2009-10-21 20:16:00,1.66235,1.6625,1.6623,1.66235,209100000.0
2009-10-21 20:17:00,1.66235,1.66255,1.662,1.662,225800000.0
2009-10-21 20:18:00,1.662,1.6625,1.6619,1.6624,311200000.0
2009-10-21 20:19:00,1.66235,1.6626,1.6622,1.6624,181700000.0
2009-10-21 20:20:00,1.6624,1.66245,1.66195,1.66215,271500000.0
2009-10-21 20:21:00,1.66215,1.66215,1.662,1.662,139100000.0
2009-10-21 20:22:00,1.662,1.662,1.6618,1.662,303800000.0
2009-10-21 20:23:00,1.662,1.66215,1.662,1.66215,86400000.0
2009-10-21 20:24:00,1.66215,1.6622,1.662,1.6621,101700000.0
2009-10-21 20:25:00,1.6621,1.6626,1.6621,1.6626,188900000.0
2009-10-21 20:26:00,1.6626,1.6627,1.6626,1.6627,70600000.0
2009-10-21 20:27:00,1.6627,1.66275,1.6623,1.6625,197100000.0
2009-10-21 20:28:00,1.6625,1.66275,1.6624,1.6625,260100000.0
2009-10-21 20:29:00,1.6625,1.6628,1.66245,1.6625,190699999.0
2009-10-21 20:30:00,1.6625,1.6627,1.66225,1.66255,276900000.0
2009-10-21 20:31:00,1.66255,1.6626,1.6623,1.6624,138000000.0
2009-10-21 20:32:00,1.6624,1.66245,1.6623,1.66245,162000000.0
2009-10-21 20:33:00,1.66245,1.6625,1.66215,1.6622,158500000.0
2009-10-21 20:34:00,1.6622,1.6622,1.6619,1.66195,124800000.0
2009-10-21 20:35:00,1.66195,1.66195,1.6619,1.6619,42400000.0
2009-10-21 20:36:00,1.6619,1.6619,1.66185,1.66185,74300000.0
2009-10-21 20:37:00,1.66185,1.66195,1.66185,1.6619,187700000.0
2009-10-21 20:38:00,1.6619,1.66205,1.6618,1.662,207200000.0
2009-10-21 20:39:00,1.66205,1.6622,1.66205,1.6621,151700000.0
2009-10-21 20:40:00,1.6621,1.66245,1.66205,1.66245,143800000.0
2009-10-21 20:41:00,1.6624,1.6625,1.66235,1.66245,193000000.0
2009-10-21 20:42:00,1.6624,1.6628,1.6624,1.66265,275000000.0
2009-10-21 20:43:00,1.6626,1.6627,1.6626,1.6626,133600000.0
2009-10-21 20:44:00,1.6626,1.66265,1.6626,1.66265,25100000.0
2009-10-21 20:45:00,1.66265,1.6628,1.66265,1.6628,45700000.0
2009-10-21 20:46:00,1.6628,1.66325,1.6628,1.66325,186400000.0
2009-10-21 20:47:00,1.6633,1.6633,1.66295,1.66295,173100000.0
2009-10-21 20:48:00,1.66295,1.663,1.66255,1.66255,204400000.0
2009-10-21 20:49:00,1.66255,1.66275,1.66255,1.66275,108800000.0
2009-10-21 20:50:00,1.66285,1.663,1.6628,1.6629,160700000.0
2009-10-21 20:51:00,1.6629,1.6631,1.6627,1.66275,103900000.0
2009-10-21 20:52:00,1.6628,1.6628,1.6626,1.6626,123300000.0
2009-10-21 20:53:00,1.6626,1.6627,1.6626,1.6626,113100000.0
2009-10-21 20:54:00,1.6626,1.6627,1.6626,1.6627,17400000.0
2009-10-21 20:55:00,1.6627,1.6628,1.6627,1.6628,70100000.0
2009-10-21 20:56:00,1.66285,1.66285,1.66255,1.6626,82100000.0
2009-10-21 20:57:00,1.6626,1.6628,1.6626,1.6628,53300000.0
2009-10-21 20:58:00,1.66275,1.6631,1.66275,1.663,153520000.0
2009-10-21 20:59:00,1.66295,1.66365,1.66295,1.66335,248300000.0
2009-10-21 21:00:00,1.6634,1.66345,1.6623,1.66265,225900000.0
2009-10-21 21:01:00,1.66255,1.66285,1.6624,1.66285,129100000.0
2009-10-21 21:02:00,1.66285,1.6629,1.6628,1.6628,36700000.0
2009-10-21 21:03:00,1.66285,1.66285,1.66285,1.66285,54800000.0
2009-10-21 21:04:00,1.66285,1.66285,1.66255,1.6628,305200000.0
2009-10-21 21:05:00,1.66275,1.6628,1.66275,1.66275,316600000.0
2009-10-21 21:06:00,1.66285,1.66285,1.66275,1.66275,110700000.0
2009-10-21 21:07:00,1.66275,1.66285,1.66275,1.66275,197600000.0
2009-10-21 21:08:00,1.66275,1.663,1.66275,1.6628,288500000.0
2009-10-21 21:09:00,1.6628,1.66295,1.66265,1.66275,187100000.0
2009-10-21 21:10:00,1.66275,1.66285,1.66245,1.66275,155200000.0
2009-10-21 21:11:00,1.66275,1.66285,1.6627,1.66275,58800000.0
2009-10-21 21:12:00,1.66275,1.66275,1.6625,1.6625,75500000.0
2009-10-21 21:13:00,1.6625,1.6631,1.6625,1.6631,86700000.0
2009-10-21 21:14:00,1.6631,1.6636,1.6631,1.6634,328500000.0
2009-10-21 21:15:00,1.6634,1.6634,1.66285,1.66285,53000000.0
2009-10-21 21:16:00,1.66285,1.663,1.66285,1.66285,74800000.0
2009-10-21 21:17:00,1.66285,1.66305,1.66265,1.66265,180700001.0
2009-10-21 21:18:00,1.66265,1.66265,1.6625,1.6625,269900000.0
2009-10-21 21:19:00,1.6625,1.6626,1.66235,1.6624,192200000.0
2009-10-21 21:20:00,1.6624,1.66255,1.6622,1.66255,113400000.0
2009-10-21 21:21:00,1.66255,1.66255,1.66205,1.66205,359400000.0
2009-10-21 21:22:00,1.66225,1.66225,1.662,1.66205,364100000.0
2009-10-21 21:23:00,1.66205,1.66205,1.6617,1.66175,214200000.0
2009-10-21 21:24:00,1.66175,1.66205,1.6617,1.66175,240700000.0
2009-10-21 21:25:00,1.66175,1.6618,1.66165,1.66175,256000000.0
2009-10-21 21:26:00,1.66175,1.66185,1.66165,1.6617,319100000.0
2009-10-21 21:27:00,1.6617,1.6618,1.6617,1.66175,119600000.0
2009-10-21 21:28:00,1.66175,1.6618,1.66175,1.66175,152200000.0
2009-10-21 21:29:00,1.66175,1.6619,1.6616,1.6616,324500000.0
2009-10-21 21:30:00,1.66165,1.6617,1.6611,1.6614,269000000.0
2009-10-21 21:31:00,1.6614,1.66165,1.6612,1.6612,224300000.0
2009-10-21 21:32:00,1.66115,1.66135,1.6611,1.6612,120000000.0
2009-10-21 21:33:00,1.6612,1.6612,1.66105,1.6611,95200000.0
2009-10-21 21:34:00,1.6611,1.6611,1.6606,1.66075,331100000.0
2009-10-21 21:35:00,1.66075,1.66075,1.65965,1.65965,342800000.0
2009-10-21 21:36:00,1.65975,1.65975,1.6592,1.65925,693800000.0
2009-10-21 21:37:00,1.6592,1.6597,1.659,1.65945,324200000.0
2009-10-21 21:38:00,1.65945,1.65985,1.65945,1.65975,455600000.0
2009-10-21 21:39:00,1.65975,1.66025,1.65975,1.66015,347600000.0
2009-10-21 21:40:00,1.66015,1.6603,1.6601,1.6603,104800000.0
2009-10-21 21:41:00,1.66025,1.66025,1.65965,1.65975,208700000.0
2009-10-21 21:42:00,1.65975,1.65975,1.65905,1.6595,348000000.0
2009-10-21 21:43:00,1.65935,1.65935,1.659,1.6592,195300000.0
2009-10-21 21:44:00,1.65925,1.6594,1.65885,1.65885,280800000.0
2009-10-21 21:45:00,1.65885,1.65965,1.6587,1.65955,277000000.0
2009-10-21 21:46:00,1.65955,1.65975,1.6595,1.65975,255600000.0
2009-10-21 21:47:00,1.65975,1.66005,1.65975,1.66005,244200000.0
2009-10-21 21:48:00,1.66005,1.66015,1.66005,1.66015,54800000.0
2009-10-21 21:49:00,1.66015,1.66015,1.6595,1.65965,328400000.0
2009-10-21 21:50:00,1.6596,1.6598,1.6595,1.65955,240600000.0
2009-10-21 21:51:00,1.65955,1.6599,1.65955,1.6599,425700000.0
2009-10-21 21:52:00,1.6599,1.6599,1.65915,1.65915,233500000.0
2009-10-21 21:53:00,1.6591,1.6591,1.6588,1.65895,170100000.0
2009-10-21 21:54:00,1.65895,1.65895,1.65885,1.65885,177500000.0
2009-10-21 21:55:00,1.65885,1.65895,1.65875,1.6588,95500000.0
2009-10-21 21:56:00,1.6587,1.65875,1.6583,1.65835,223400000.0
2009-10-21 21:57:00,1.65835,1.65845,1.65825,1.65845,117800000.0
2009-10-21 21:58:00,1.65845,1.6585,1.65805,1.65805,128800000.0
2009-10-21 21:59:00,1.65805,1.6583,1.65805,1.6582,130500000.0
2009-10-21 22:00:00,1.6582,1.65835,1.65775,1.65785,215000000.0
2009-10-21 22:01:00,1.6578,1.6578,1.65765,1.6577,121800000.0
2009-10-21 22:02:00,1.6577,1.65785,1.6576,1.6576,160200000.0
2009-10-21 22:03:00,1.6576,1.6578,1.6576,1.65765,153800000.0
2009-10-21 22:04:00,1.65765,1.65795,1.6576,1.65785,192400000.0
2009-10-21 22:05:00,1.65785,1.65805,1.65785,1.6579,120400000.0
2009-10-21 22:06:00,1.6579,1.65825,1.65775,1.6582,62700000.0
2009-10-21 22:07:00,1.65825,1.65865,1.6582,1.65865,194000000.0
2009-10-21 22:08:00,1.65865,1.65905,1.65855,1.65895,112400000.0
2009-10-21 22:09:00,1.65895,1.65905,1.65865,1.65885,97900000.0
2009-10-21 22:10:00,1.65895,1.65925,1.65895,1.6591,80200000.0
2009-10-21 22:11:00,1.6591,1.65915,1.65905,1.65905,49500000.0
2009-10-21 22:12:00,1.6591,1.6591,1.65895,1.65895,54600000.0
2009-10-21 22:13:00,1.65895,1.65895,1.65895,1.65895,16000000.0
2009-10-21 22:14:00,1.65895,1.65895,1.65895,1.65895,12800000.0
2009-10-21 22:15:00,1.65895,1.65895,1.6589,1.65895,23700000.0
2009-10-21 22:16:00,1.6589,1.6589,1.6589,1.6589,14100000.0
2009-10-21 22:17:00,1.6589,1.65895,1.6589,1.65895,22900000.0
2009-10-21 22:18:00,1.65895,1.65975,1.65895,1.6594,93700000.0
2009-10-21 22:19:00,1.6594,1.6594,1.65925,1.65935,70200000.0
2009-10-21 22:20:00,1.6593,1.65935,1.65925,1.6593,65000000.0
2009-10-21 22:21:00,1.6593,1.6595,1.6593,1.6595,55200000.0
2009-10-21 22:22:00,1.6595,1.65965,1.6595,1.6596,89700000.0
2009-10-21 22:23:00,1.6596,1.65965,1.6596,1.6596,22200000.0
2009-10-21 22:24:00,1.6596,1.65965,1.65955,1.6596,136600000.0
2009-10-21 22:25:00,1.6596,1.65975,1.6596,1.65975,25930000.0
2009-10-21 22:26:00,1.6597,1.65975,1.65965,1.65975,27500000.0
2009-10-21 22:27:00,1.65975,1.65975,1.65965,1.65975,104400000.0
2009-10-21 22:28:00,1.65975,1.65995,1.65975,1.6598,99500000.0
2009-10-21 22:29:00,1.6598,1.65985,1.65975,1.6598,25900000.0
2009-10-21 22:30:00,1.6598,1.6601,1.6598,1.6599,71000000.0
2009-10-21 22:31:00,1.6599,1.66,1.6598,1.66,30300000.0
2009-10-21 22:32:00,1.66,1.66,1.65985,1.66,34300000.0
2009-10-21 22:33:00,1.66,1.66,1.66,1.66,8400000.0
2009-10-21 22:34:00,1.66,1.66,1.65995,1.66,21900000.0
2009-10-21 22:35:00,1.66,1.66005,1.65995,1.65995,77100000.0
2009-10-21 22:36:00,1.66,1.6601,1.65985,1.6599,88800000.0
2009-10-21 22:37:00,1.6599,1.6599,1.65975,1.6598,26400000.0
2009-10-21 22:38:00,1.6598,1.65985,1.6598,1.65985,7300000.0
2009-10-21 22:39:00,1.65985,1.65995,1.65975,1.65995,53800000.0
2009-10-21 22:40:00,1.65995,1.66015,1.65995,1.66,44200000.0
2009-10-21 22:41:00,1.66005,1.66005,1.6599,1.6599,13100000.0
2009-10-21 22:42:00,1.6599,1.65995,1.6599,1.65995,12200000.0
2009-10-21 22:43:00,1.65995,1.65995,1.65995,1.65995,4000000.0
2009-10-21 22:44:00,1.65995,1.66,1.65995,1.65995,16400000.0
2009-10-21 22:45:00,1.66015,1.66105,1.66,1.66025,107000000.0
2009-10-21 22:46:00,1.6603,1.66075,1.66015,1.6606,57100000.0
2009-10-21 22:47:00,1.66055,1.66075,1.6604,1.6604,111500000.0
2009-10-21 22:48:00,1.66045,1.66095,1.66045,1.6606,118700000.0
2009-10-21 22:49:00,1.6606,1.6606,1.6601,1.66015,52100000.0
2009-10-21 22:50:00,1.66015,1.66015,1.66015,1.66015,17300000.0
2009-10-21 22:51:00,1.66005,1.66015,1.66005,1.66015,27300000.0
2009-10-21 22:52:00,1.66015,1.66035,1.66015,1.6602,11000000.0
2009-10-21 22:53:00,1.6602,1.6603,1.6602,1.6603,18700000.0
2009-10-21 22:54:00,1.66035,1.66055,1.66035,1.6605,9000000.0
2009-10-21 22:55:00,1.66045,1.66045,1.66025,1.66025,22100000.0
2009-10-21 22:56:00,1.6602,1.66025,1.66015,1.66015,27200000.0
2009-10-21 22:57:00,1.66015,1.66055,1.66015,1.6605,109330000.0
2009-10-21 22:58:00,1.6605,1.6605,1.6605,1.6605,37600000.0
2009-10-21 22:59:00,1.6605,1.6607,1.66045,1.6607,47400000.0
2009-10-21 23:00:00,1.6606,1.6611,1.66035,1.66065,34000000.0
2009-10-21 23:01:00,1.66075,1.6609,1.66065,1.66085,15000000.0
2009-10-21 23:02:00,1.66075,1.6609,1.66065,1.6608,37760000.0
2009-10-21 23:03:00,1.6608,1.66085,1.66055,1.66055,18800000.0
2009-10-21 23:04:00,1.6606,1.6608,1.6606,1.66075,17600000.0
2009-10-21 23:05:00,1.66085,1.66085,1.66085,1.66085,20000000.0
2009-10-21 23:06:00,1.66085,1.66095,1.6606,1.66095,21400000.0
2009-10-21 23:07:00,1.6609,1.6609,1.66065,1.66065,46700000.0
2009-10-21 23:08:00,1.66065,1.66065,1.66015,1.6605,30300000.0
2009-10-21 23:09:00,1.66055,1.66065,1.6604,1.6604,11900000.0
2009-10-21 23:10:00,1.6604,1.6604,1.6603,1.6603,11700000.0
2009-10-21 23:11:00,1.66025,1.66055,1.66025,1.66055,5000000.0
2009-10-21 23:12:00,1.6607,1.6607,1.66015,1.66025,46500000.0
2009-10-21 23:13:00,1.66025,1.66025,1.6601,1.6601,9600000.0
2009-10-21 23:14:00,1.6601,1.6603,1.6601,1.66015,12200000.0
2009-10-21 23:15:00,1.66015,1.66015,1.66015,1.66015,3200000.0
2009-10-21 23:16:00,1.66015,1.66015,1.66015,1.66015,6400000.0
2009-10-21 23:17:00,1.66015,1.66035,1.66015,1.6603,42200000.0
2009-10-21 23:18:00,1.6603,1.6603,1.6602,1.6602,4200000.0
2009-10-21 23:19:00,1.6602,1.6605,1.6602,1.6605,6000000.0
2009-10-21 23:20:00,1.6605,1.6605,1.6605,1.6605,10400000.0
2009-10-21 23:21:00,1.66055,1.6606,1.66055,1.6606,9200000.0
2009-10-21 23:22:00,1.6606,1.6606,1.6606,1.6606,7200000.0
2009-10-21 23:23:00,1.66055,1.6606,1.66,1.66005,65300000.0
2009-10-21 23:24:00,1.66005,1.66005,1.65995,1.65995,11200000.0
2009-10-21 23:25:00,1.65995,1.65995,1.65965,1.65965,23200000.0
2009-10-21 23:26:00,1.65965,1.65965,1.65955,1.6596,27200000.0
2009-10-21 23:27:00,1.6599,1.6601,1.6599,1.6599,10000000.0
2009-10-21 23:28:00,1.6599,1.6599,1.65985,1.65985,2000000.0
2009-10-21 23:29:00,1.65985,1.65985,1.65975,1.65975,2700000.0
2009-10-21 23:30:00,1.65975,1.65975,1.65975,1.65975,7800000.0
2009-10-21 23:31:00,1.65975,1.65975,1.65975,1.65975,2000000.0
2009-10-21 23:32:00,1.65975,1.65975,1.6597,1.6597,6000000.0
2009-10-21 23:33:00,1.6597,1.6597,1.6597,1.6597,18900000.0
2009-10-21 23:34:00,1.65992,1.65992,1.6596,1.65967,25980000.0
2009-10-21 23:35:00,1.6597,1.6597,1.6597,1.6597,6900000.0
2009-10-21 23:36:00,1.6597,1.6597,1.65955,1.65955,2000000.0
2009-10-21 23:37:00,1.6595,1.6595,1.6595,1.6595,4700000.0
2009-10-21 23:38:00,1.6595,1.6595,1.6594,1.65945,10000000.0
2009-10-21 23:39:00,1.65945,1.65945,1.65945,1.65945,1000000.0
2009-10-21 23:40:00,1.6594,1.6594,1.65935,1.6594,6700000.0
2009-10-21 23:41:00,1.6594,1.6594,1.65925,1.6593,25800000.0
2009-10-21 23:42:00,1.6593,1.6595,1.6593,1.6593,80700000.0
2009-10-21 23:43:00,1.6593,1.6595,1.65915,1.65935,117600000.0
2009-10-21 23:44:00,1.65935,1.65935,1.65915,1.65915,21100000.0
2009-10-21 23:45:00,1.65915,1.65915,1.659,1.659,19000000.0
2009-10-21 23:46:00,1.659,1.659,1.6587,1.6587,45000000.0
2009-10-21 23:47:00,1.6587,1.65885,1.65825,1.6587,61400000.0
2009-10-21 23:48:00,1.6588,1.6588,1.65835,1.65835,14600000.0
2009-10-21 23:49:00,1.65835,1.6585,1.6582,1.6583,17000000.0
2009-10-21 23:50:00,1.65835,1.65835,1.65835,1.65835,5000000.0
2009-10-21 23:51:00,1.65825,1.6583,1.65825,1.6583,6600000.0
2009-10-21 23:52:00,1.6584,1.65845,1.6584,1.65845,15000000.0
2009-10-21 23:53:00,1.6585,1.65855,1.6585,1.65855,9700000.0
2009-10-21 23:54:00,1.65865,1.65865,1.65865,1.65865,15500000.0
2009-10-21 23:55:00,1.65865,1.6589,1.6586,1.65865,52500000.0
2009-10-21 23:56:00,1.6587,1.65895,1.6587,1.65895,9300000.0
2009-10-21 23:57:00,1.65895,1.659,1.6589,1.659,16600000.0
2009-10-21 23:58:00,1.659,1.659,1.65895,1.65895,7100000.0
2009-10-21 23:59:00,1.659,1.65905,1.6589,1.65905,31900000.0
2009-10-22 00:00:00,1.65905,1.6596,1.65905,1.6596,38300000.0
2009-10-22 00:01:00,1.6596,1.6596,1.6596,1.6596,20000000.0
2009-10-22 00:02:00,1.65955,1.65965,1.65955,1.6596,5000000.0
2009-10-22 00:03:00,1.6595,1.6595,1.6595,1.6595,6400000.0
2009-10-22 00:04:00,1.6595,1.65965,1.6595,1.65965,14000000.0
2009-10-22 00:05:00,1.6597,1.6597,1.6597,1.6597,3700000.0
2009-10-22 00:06:00,1.6596,1.6598,1.6596,1.6598,9600000.0
2009-10-22 00:07:00,1.65965,1.6597,1.6596,1.6597,7800000.0
2009-10-22 00:08:00,1.6597,1.65985,1.6597,1.6598,11300000.0
2009-10-22 00:09:00,1.6598,1.65985,1.6598,1.65985,9300000.0
2009-10-22 00:10:00,1.65985,1.65985,1.65975,1.65975,9000000.0
2009-10-22 00:11:00,1.65975,1.65975,1.65975,1.65975,1000000.0
2009-10-22 00:12:00,1.65965,1.65975,1.65965,1.65975,10500000.0
2009-10-22 00:13:00,1.6596,1.65975,1.6594,1.6594,73900000.0
2009-10-22 00:14:00,1.65965,1.65965,1.6595,1.6595,31100000.0
2009-10-22 00:15:00,1.6595,1.65965,1.6595,1.6596,47400000.0
2009-10-22 00:16:00,1.65965,1.65965,1.6596,1.6596,7200000.0
2009-10-22 00:17:00,1.65955,1.65975,1.65955,1.65955,29400000.0
2009-10-22 00:18:00,1.6595,1.6597,1.6595,1.65965,14700000.0
2009-10-22 00:19:00,1.6597,1.66025,1.6596,1.66015,37500000.0
2009-10-22 00:20:00,1.6601,1.6608,1.6601,1.66055,44500000.0
2009-10-22 00:21:00,1.66055,1.6606,1.66055,1.6606,4000000.0
2009-10-22 00:22:00,1.66055,1.66055,1.6605,1.6605,10300000.0
2009-10-22 00:23:00,1.6605,1.66075,1.6605,1.6605,28600000.0
2009-10-22 00:24:00,1.6605,1.6605,1.6605,1.6605,4000000.0
2009-10-22 00:25:00,1.66055,1.66055,1.66045,1.66055,7500000.0
2009-10-22 00:26:00,1.66045,1.66055,1.66045,1.66045,10200000.0
2009-10-22 00:27:00,1.66045,1.6606,1.66045,1.6606,10200000.0
2009-10-22 00:28:00,1.6606,1.66095,1.6606,1.66095,11400000.0
2009-10-22 00:29:00,1.66095,1.6611,1.66095,1.66105,27300000.0
2009-10-22 00:30:00,1.66105,1.6613,1.661,1.6613,38800000.0
2009-10-22 00:31:00,1.66135,1.6615,1.66135,1.6615,18300000.0
2009-10-22 00:32:00,1.6615,1.6615,1.6614,1.66145,23200000.0
2009-10-22 00:33:00,1.66145,1.66145,1.66115,1.66115,37400000.0
2009-10-22 00:34:00,1.66115,1.66125,1.6611,1.66115,22900000.0
2009-10-22 00:35:00,1.66115,1.6612,1.66085,1.66085,56600000.0
2009-10-22 00:36:00,1.66105,1.66105,1.66085,1.66085,22400000.0
2009-10-22 00:37:00,1.6609,1.66105,1.6608,1.66105,14600000.0
2009-10-22 00:38:00,1.66105,1.6611,1.6609,1.6611,22400000.0
2009-10-22 00:39:00,1.6611,1.66115,1.66095,1.66105,22100000.0
2009-10-22 00:40:00,1.66105,1.66115,1.66105,1.66105,15200000.0
2009-10-22 00:41:00,1.66105,1.66105,1.661,1.66105,8400000.0
2009-10-22 00:42:00,1.66115,1.66115,1.661,1.6611,21700000.0
2009-10-22 00:43:00,1.66115,1.66115,1.6611,1.66115,21500000.0
2009-10-22 00:44:00,1.66115,1.66115,1.66115,1.66115,15000000.0
2009-10-22 00:45:00,1.66115,1.66115,1.661,1.66105,12400000.0
2009-10-22 00:46:00,1.66115,1.66115,1.661,1.66105,24300000.0
2009-10-22 00:47:00,1.66105,1.66105,1.661,1.661,11700000.0
2009-10-22 00:48:00,1.661,1.66115,1.66095,1.66095,11400000.0
2009-10-22 00:49:00,1.66095,1.661,1.66095,1.661,14200000.0
2009-10-22 00:50:00,1.66071,1.66085,1.66067,1.66072,33000000.0
2009-10-22 00:51:00,1.66095,1.66105,1.6609,1.66105,46500000.0
2009-10-22 00:52:00,1.6609,1.66105,1.6609,1.6609,4000000.0
2009-10-22 00:53:00,1.66085,1.66105,1.66085,1.66105,13600000.0
2009-10-22 00:54:00,1.66105,1.66105,1.66095,1.66095,18100000.0
2009-10-22 00:55:00,1.66095,1.66105,1.6609,1.66105,18400000.0
2009-10-22 00:56:00,1.66105,1.66105,1.66105,1.66105,8500000.0
2009-10-22 00:57:00,1.66105,1.66115,1.66105,1.66115,10900000.0
2009-10-22 00:58:00,1.66115,1.66115,1.66105,1.66105,23200000.0
2009-10-22 00:59:00,1.66105,1.66105,1.661,1.66105,13900000.0
2009-10-22 01:00:00,1.66105,1.66125,1.66105,1.66125,22600000.0
2009-10-22 01:01:00,1.66125,1.66125,1.6611,1.66115,34500000.0
2009-10-22 01:02:00,1.66115,1.66125,1.66115,1.66115,21800000.0
2009-10-22 01:03:00,1.66115,1.66135,1.66115,1.66135,55900000.0
2009-10-22 01:04:00,1.66125,1.66135,1.6612,1.66135,14200000.0
2009-10-22 01:05:00,1.66115,1.66125,1.66115,1.66125,11300000.0
2009-10-22 01:06:00,1.66125,1.66135,1.66125,1.6613,8000000.0
2009-10-22 01:07:00,1.66125,1.66135,1.6612,1.66125,13000000.0
2009-10-22 01:08:00,1.66125,1.66135,1.6612,1.66125,19800000.0
2009-10-22 01:09:00,1.66125,1.66145,1.66115,1.66145,34000000.0
2009-10-22 01:10:00,1.66145,1.66145,1.66145,1.66145,8000000.0
2009-10-22 01:11:00,1.66145,1.66145,1.66145,1.66145,11000000.0
2009-10-22 01:12:00,1.66145,1.66145,1.6614,1.6614,8000000.0
2009-10-22 01:13:00,1.6614,1.66175,1.66135,1.66175,27000000.0
2009-10-22 01:14:00,1.66175,1.6619,1.6616,1.66185,41000000.0
2009-10-22 01:15:00,1.66185,1.66195,1.6618,1.6619,29900000.0
2009-10-22 01:16:00,1.66195,1.66225,1.66195,1.66225,44700000.0
2009-10-22 01:17:00,1.6623,1.66235,1.6622,1.6623,31600000.0
2009-10-22 01:18:00,1.6623,1.66235,1.6623,1.66235,13800000.0
2009-10-22 01:19:00,1.66235,1.66235,1.66225,1.6623,65100000.0
2009-10-22 01:20:00,1.6623,1.66235,1.6622,1.6623,53500000.0
2009-10-22 01:21:00,1.6623,1.6623,1.66225,1.66225,41800000.0
2009-10-22 01:22:00,1.6623,1.6623,1.66225,1.6623,18500000.0
2009-10-22 01:23:00,1.66225,1.66235,1.66225,1.66235,35200000.0
2009-10-22 01:24:00,1.6623,1.66235,1.6623,1.6623,39400000.0
2009-10-22 01:25:00,1.6623,1.6624,1.6623,1.6624,14600000.0
2009-10-22 01:26:00,1.66235,1.66235,1.66235,1.66235,4000000.0
2009-10-22 01:27:00,1.6623,1.6624,1.6623,1.66235,31600000.0
2009-10-22 01:28:00,1.6623,1.6623,1.66225,1.66225,6500000.0
2009-10-22 01:29:00,1.66225,1.66225,1.6622,1.66225,9200000.0
2009-10-22 01:30:00,1.66225,1.66225,1.66225,1.66225,1000000.0
2009-10-22 01:31:00,1.6622,1.66225,1.66215,1.66215,7600000.0
2009-10-22 01:32:00,1.66215,1.66215,1.66215,1.66215,4500000.0
2009-10-22 01:33:00,1.66215,1.66215,1.66185,1.6619,35900000.0
2009-10-22 01:34:00,1.66195,1.662,1.66185,1.6619,50800000.0
2009-10-22 01:35:00,1.66185,1.66185,1.6615,1.66155,27700000.0
2009-10-22 01:36:00,1.66155,1.66155,1.66155,1.66155,21700000.0
2009-10-22 01:37:00,1.66155,1.6616,1.66155,1.66155,47200000.0
2009-10-22 01:38:00,1.66155,1.66155,1.66155,1.66155,9600000.0
2009-10-22 01:39:00,1.66155,1.66155,1.6615,1.6615,34800000.0
2009-10-22 01:40:00,1.6615,1.6616,1.6615,1.6616,33570000.0
2009-10-22 01:41:00,1.6616,1.6616,1.66085,1.6612,91200000.0
2009-10-22 01:42:00,1.66115,1.66125,1.66115,1.66125,20000000.0
2009-10-22 01:43:00,1.66125,1.66125,1.6611,1.66115,13000000.0
2009-10-22 01:44:00,1.66115,1.66115,1.6611,1.6611,28600000.0
2009-10-22 01:45:00,1.66105,1.6611,1.66105,1.6611,17300000.0
2009-10-22 01:46:00,1.66105,1.6612,1.66085,1.66085,50400000.0
2009-10-22 01:47:00,1.6608,1.66085,1.66075,1.66085,20300000.0
2009-10-22 01:48:00,1.66085,1.6609,1.66075,1.66085,50700000.0
2009-10-22 01:49:00,1.6609,1.661,1.6607,1.6607,57300000.0
2009-10-22 01:50:00,1.66075,1.6608,1.6607,1.6607,58700000.0
2009-10-22 01:51:00,1.6607,1.66085,1.66065,1.6608,47500000.0
2009-10-22 01:52:00,1.6608,1.6608,1.6605,1.6605,21600000.0
2009-10-22 01:53:00,1.66045,1.6608,1.6604,1.6608,42300000.0
2009-10-22 01:54:00,1.66085,1.66085,1.66085,1.66085,2400000.0
2009-10-22 01:55:00,1.6608,1.6608,1.66055,1.6606,27500000.0
2009-10-22 01:56:00,1.6607,1.66075,1.6605,1.66055,31700000.0
2009-10-22 01:57:00,1.66055,1.66105,1.66055,1.66105,135400000.0
2009-10-22 01:58:00,1.66095,1.6617,1.66095,1.66165,92900000.0
2009-10-22 01:59:00,1.6617,1.66195,1.6617,1.66185,82900000.0
2009-10-22 02:00:00,1.66185,1.66195,1.6609,1.66095,185300000.0
2009-10-22 02:01:00,1.66095,1.6611,1.66075,1.66095,104400000.0
2009-10-22 02:02:00,1.66095,1.6611,1.66095,1.66105,90400000.0
2009-10-22 02:03:00,1.66105,1.66115,1.66095,1.66115,99600000.0
2009-10-22 02:04:00,1.66115,1.6612,1.66085,1.6611,41100000.0
2009-10-22 02:05:00,1.661,1.66105,1.66095,1.66095,40100000.0
2009-10-22 02:06:00,1.66095,1.66125,1.66085,1.66125,55500000.0
2009-10-22 02:07:00,1.66125,1.6615,1.66125,1.66135,33800000.0
2009-10-22 02:08:00,1.6613,1.66165,1.66125,1.66155,79700000.0
2009-10-22 02:09:00,1.66165,1.6618,1.66125,1.66165,130400000.0
2009-10-22 02:10:00,1.66155,1.66175,1.66155,1.6617,41500000.0
2009-10-22 02:11:00,1.6617,1.66195,1.6617,1.6617,107600000.0
2009-10-22 02:12:00,1.6617,1.66195,1.6617,1.66185,69200000.0
2009-10-22 02:13:00,1.66185,1.66185,1.66135,1.66135,92900000.0
2009-10-22 02:14:00,1.66135,1.66135,1.66135,1.66135,12700000.0
2009-10-22 02:15:00,1.66135,1.66195,1.66135,1.66175,70900000.0
2009-10-22 02:16:00,1.66175,1.66185,1.66155,1.66185,72800000.0
2009-10-22 02:17:00,1.66185,1.66195,1.66175,1.6619,22500000.0
2009-10-22 02:18:00,1.66175,1.6618,1.66145,1.66155,107200000.0
2009-10-22 02:19:00,1.66155,1.66165,1.66155,1.66165,30800000.0
2009-10-22 02:20:00,1.66165,1.66185,1.66165,1.66165,59700000.0
2009-10-22 02:21:00,1.66165,1.66165,1.6611,1.66135,64100000.0
2009-10-22 02:22:00,1.6614,1.6614,1.6613,1.66135,36500000.0
2009-10-22 02:23:00,1.66135,1.6616,1.66135,1.66155,46400000.0
2009-10-22 02:24:00,1.6615,1.6617,1.6614,1.6617,41900000.0
2009-10-22 02:25:00,1.6617,1.66175,1.6616,1.66165,43500000.0
2009-10-22 02:26:00,1.66165,1.662,1.66155,1.66155,168600000.0
2009-10-22 02:27:00,1.66155,1.6616,1.66135,1.66145,93300000.0
2009-10-22 02:28:00,1.66145,1.6619,1.66145,1.6619,130600000.0
2009-10-22 02:29:00,1.6619,1.66195,1.6618,1.6618,128600000.0
2009-10-22 02:30:00,1.66185,1.662,1.6618,1.6618,56400000.0
2009-10-22 02:31:00,1.66175,1.6618,1.66155,1.66155,92900000.0
2009-10-22 02:32:00,1.66155,1.66205,1.6615,1.66205,156600000.0
2009-10-22 02:33:00,1.662,1.662,1.66185,1.66195,150700000.0
2009-10-22 02:34:00,1.662,1.66215,1.6616,1.6621,233200000.0
2009-10-22 02:35:00,1.6621,1.66235,1.6621,1.66225,127000000.0
2009-10-22 02:36:00,1.6622,1.6624,1.66215,1.66235,47000000.0
2009-10-22 02:37:00,1.66235,1.6624,1.66225,1.66235,60200000.0
2009-10-22 02:38:00,1.66235,1.66265,1.6622,1.66245,150300000.0
2009-10-22 02:39:00,1.66245,1.6626,1.6624,1.66245,107900000.0
2009-10-22 02:40:00,1.66245,1.66245,1.6622,1.6622,76100000.0
2009-10-22 02:41:00,1.6622,1.6624,1.6622,1.6624,67900000.0
2009-10-22 02:42:00,1.6624,1.6624,1.66215,1.6622,68700000.0
2009-10-22 02:43:00,1.66215,1.66215,1.66205,1.66205,144900000.0
2009-10-22 02:44:00,1.662,1.6621,1.6619,1.66205,153500000.0
2009-10-22 02:45:00,1.66205,1.6622,1.66205,1.6622,79700000.0
2009-10-22 02:46:00,1.6622,1.6627,1.6621,1.66255,158200000.0
2009-10-22 02:47:00,1.66255,1.6627,1.66245,1.6627,82300000.0
2009-10-22 02:48:00,1.6627,1.6627,1.6623,1.6623,35400000.0
2009-10-22 02:49:00,1.6623,1.66265,1.6623,1.66265,95600000.0
2009-10-22 02:50:00,1.66265,1.6627,1.66245,1.6627,20100000.0
2009-10-22 02:51:00,1.6627,1.66285,1.6627,1.6628,74100000.0
2009-10-22 02:52:00,1.66285,1.6629,1.6625,1.66265,301900000.0
2009-10-22 02:53:00,1.66265,1.6631,1.66265,1.66295,184300000.0
2009-10-22 02:54:00,1.66295,1.66295,1.66265,1.66275,191900000.0
2009-10-22 02:55:00,1.66285,1.66295,1.66285,1.66285,46100000.0
2009-10-22 02:56:00,1.66285,1.66295,1.6628,1.66285,128600000.0
2009-10-22 02:57:00,1.66285,1.66285,1.66245,1.6626,164400000.0
2009-10-22 02:58:00,1.6626,1.66295,1.66245,1.66295,203100000.0
2009-10-22 02:59:00,1.66295,1.66315,1.66295,1.66305,120600000.0
2009-10-22 03:00:00,1.66305,1.66305,1.66285,1.66285,202900000.0
2009-10-22 03:01:00,1.6628,1.66305,1.66245,1.66265,219500000.0
2009-10-22 03:02:00,1.66265,1.66315,1.66265,1.66295,167000000.0
2009-10-22 03:03:00,1.66295,1.66295,1.66255,1.66265,85400000.0
2009-10-22 03:04:00,1.66265,1.6629,1.66245,1.66285,87100000.0
2009-10-22 03:05:00,1.66285,1.66285,1.6627,1.66285,46700000.0
2009-10-22 03:06:00,1.66285,1.66285,1.66265,1.6628,39900000.0
2009-10-22 03:07:00,1.6628,1.66285,1.66265,1.6627,56300000.0
2009-10-22 03:08:00,1.6627,1.66305,1.6627,1.6629,77900000.0
2009-10-22 03:09:00,1.6629,1.6629,1.66265,1.66265,114800000.0
2009-10-22 03:10:00,1.66265,1.66265,1.6624,1.6624,69800000.0
2009-10-22 03:11:00,1.6624,1.6626,1.662,1.6626,86700000.0
2009-10-22 03:12:00,1.6626,1.6627,1.6626,1.6626,36000000.0
2009-10-22 03:13:00,1.66255,1.6626,1.6622,1.6622,61000000.0
2009-10-22 03:14:00,1.6622,1.6628,1.66215,1.6626,73800000.0
2009-10-22 03:15:00,1.6626,1.6626,1.66235,1.6624,22200000.0
2009-10-22 03:16:00,1.6624,1.66265,1.6621,1.6622,88900000.0
2009-10-22 03:17:00,1.66235,1.66245,1.6622,1.6624,55300000.0
2009-10-22 03:18:00,1.66235,1.6626,1.66235,1.6626,68400000.0
2009-10-22 03:19:00,1.6626,1.6626,1.6623,1.66235,28400000.0
2009-10-22 03:20:00,1.66235,1.6624,1.6621,1.66215,38700000.0
2009-10-22 03:21:00,1.66215,1.66225,1.66205,1.66205,57000000.0
2009-10-22 03:22:00,1.66205,1.6621,1.66195,1.66195,52900000.0
2009-10-22 03:23:00,1.66195,1.662,1.6619,1.66195,29100000.0
2009-10-22 03:24:00,1.66195,1.6622,1.6619,1.6622,61100000.0
2009-10-22 03:25:00,1.6622,1.6623,1.66205,1.6621,72100000.0
2009-10-22 03:26:00,1.66215,1.66225,1.66215,1.66225,33400000.0
2009-10-22 03:27:00,1.66225,1.66225,1.6621,1.66215,70700000.0
2009-10-22 03:28:00,1.66215,1.66225,1.66205,1.6622,57500000.0
2009-10-22 03:29:00,1.6622,1.6624,1.66215,1.66235,26400000.0
2009-10-22 03:30:00,1.66235,1.66235,1.66225,1.66235,67500000.0
2009-10-22 03:31:00,1.6623,1.6624,1.6623,1.6624,28900000.0
2009-10-22 03:32:00,1.66245,1.6625,1.66245,1.6625,2000000.0
2009-10-22 03:33:00,1.6625,1.66255,1.66235,1.66235,39500000.0
2009-10-22 03:34:00,1.6624,1.66255,1.6624,1.66245,26500000.0
2009-10-22 03:35:00,1.66245,1.66275,1.66245,1.6627,42900000.0
2009-10-22 03:36:00,1.6627,1.66275,1.66265,1.66275,26800000.0
2009-10-22 03:37:00,1.66275,1.6628,1.6624,1.6626,78100000.0
2009-10-22 03:38:00,1.6626,1.6626,1.66255,1.6626,10900000.0
2009-10-22 03:39:00,1.66255,1.6626,1.6624,1.6624,25000000.0
2009-10-22 03:40:00,1.66245,1.66245,1.66235,1.6624,26800000.0
2009-10-22 03:41:00,1.6624,1.66275,1.66235,1.66275,50500000.0
2009-10-22 03:42:00,1.66275,1.66275,1.66265,1.6627,37100000.0
2009-10-22 03:43:00,1.6627,1.6628,1.66255,1.66265,125400000.0
2009-10-22 03:44:00,1.66265,1.6627,1.66235,1.6627,134200000.0
2009-10-22 03:45:00,1.6627,1.663,1.6627,1.663,59800000.0
2009-10-22 03:46:00,1.663,1.6631,1.663,1.6631,11000000.0
2009-10-22 03:47:00,1.6631,1.66315,1.66305,1.6631,122900000.0
2009-10-22 03:48:00,1.6631,1.6631,1.66305,1.66305,109400000.0
2009-10-22 03:49:00,1.66305,1.6633,1.66305,1.6632,63300000.0
2009-10-22 03:50:00,1.66315,1.6632,1.66315,1.66315,147800000.0
2009-10-22 03:51:00,1.66315,1.66315,1.6631,1.66315,64300000.0
2009-10-22 03:52:00,1.66315,1.66315,1.66295,1.66305,57800000.0
2009-10-22 03:53:00,1.66305,1.6631,1.66305,1.6631,33600000.0
2009-10-22 03:54:00,1.6631,1.66315,1.6631,1.6631,27700000.0
2009-10-22 03:55:00,1.66315,1.66315,1.6631,1.66315,25200000.0
2009-10-22 03:56:00,1.66315,1.66315,1.66315,1.66315,5000000.0
2009-10-22 03:57:00,1.66315,1.66335,1.6631,1.66335,59200000.0
2009-10-22 03:58:00,1.66335,1.66345,1.6633,1.66345,35600000.0
2009-10-22 03:59:00,1.66345,1.66355,1.66325,1.66325,98000000.0
2009-10-22 04:00:00,1.66325,1.6634,1.66245,1.6634,160400000.0
2009-10-22 04:01:00,1.6634,1.6635,1.6632,1.66335,110100000.0
2009-10-22 04:02:00,1.66335,1.66335,1.663,1.6631,51400000.0
2009-10-22 04:03:00,1.6631,1.66355,1.66305,1.6635,82800000.0
2009-10-22 04:04:00,1.6635,1.66355,1.6634,1.66355,33800000.0
2009-10-22 04:05:00,1.66355,1.66375,1.66345,1.66345,63900000.0
2009-10-22 04:06:00,1.66345,1.6635,1.66325,1.66345,65000000.0
2009-10-22 04:07:00,1.66345,1.6636,1.66345,1.66355,66900000.0
2009-10-22 04:08:00,1.66355,1.6636,1.66335,1.66345,125000000.0
2009-10-22 04:09:00,1.66345,1.66345,1.6626,1.6627,129700000.0
2009-10-22 04:10:00,1.6627,1.6632,1.6627,1.6627,131800000.0
2009-10-22 04:11:00,1.6627,1.6627,1.66225,1.66235,73600000.0
2009-10-22 04:12:00,1.6624,1.6629,1.6624,1.66255,158100000.0
2009-10-22 04:13:00,1.66255,1.66265,1.66255,1.6626,66500000.0
2009-10-22 04:14:00,1.6626,1.66305,1.6626,1.66295,172000000.0
2009-10-22 04:15:00,1.663,1.663,1.66295,1.66295,20800000.0
2009-10-22 04:16:00,1.663,1.6631,1.6623,1.6623,158000000.0
2009-10-22 04:17:00,1.6623,1.6623,1.6617,1.66185,169800000.0
2009-10-22 04:18:00,1.66185,1.6626,1.66185,1.66255,124600000.0
2009-10-22 04:19:00,1.66255,1.6626,1.66185,1.6619,119200000.0
2009-10-22 04:20:00,1.6619,1.6622,1.66185,1.6621,171400000.0
2009-10-22 04:21:00,1.66215,1.66215,1.6617,1.6617,63800000.0
2009-10-22 04:22:00,1.66175,1.66225,1.6617,1.6618,141400000.0
2009-10-22 04:23:00,1.6618,1.66205,1.66175,1.66205,225000000.0
2009-10-22 04:24:00,1.66205,1.6622,1.662,1.662,91700000.0
2009-10-22 04:25:00,1.66205,1.66215,1.662,1.6621,19800000.0
2009-10-22 04:26:00,1.66205,1.66215,1.662,1.66215,39400000.0
2009-10-22 04:27:00,1.66215,1.66215,1.66205,1.66205,13600000.0
2009-10-22 04:28:00,1.66205,1.6621,1.66195,1.662,25100000.0
2009-10-22 04:29:00,1.662,1.66205,1.66195,1.66195,47500000.0
2009-10-22 04:30:00,1.66195,1.66205,1.66195,1.66195,38100000.0
2009-10-22 04:31:00,1.66195,1.662,1.6618,1.66185,72400000.0
2009-10-22 04:32:00,1.6618,1.66225,1.66155,1.66225,190600000.0
2009-10-22 04:33:00,1.66225,1.6625,1.66195,1.662,231400000.0
2009-10-22 04:34:00,1.662,1.6621,1.66195,1.66205,71000000.0
2009-10-22 04:35:00,1.66205,1.66225,1.662,1.66225,43400000.0
2009-10-22 04:36:00,1.6623,1.66245,1.66225,1.66235,137600000.0
2009-10-22 04:37:00,1.66235,1.66255,1.66215,1.66225,171600000.0
2009-10-22 04:38:00,1.66225,1.66235,1.6622,1.66235,162100000.0
2009-10-22 04:39:00,1.66235,1.66235,1.66205,1.66215,109300000.0
2009-10-22 04:40:00,1.66215,1.66215,1.66185,1.6619,85800000.0
2009-10-22 04:41:00,1.662,1.662,1.66175,1.6619,117400000.0
2009-10-22 04:42:00,1.66185,1.66195,1.66165,1.66175,150200000.0
2009-10-22 04:43:00,1.66175,1.66175,1.66135,1.6615,223600000.0
2009-10-22 04:44:00,1.66145,1.66175,1.66145,1.66155,245700000.0
2009-10-22 04:45:00,1.66155,1.66165,1.66115,1.6613,99500000.0
2009-10-22 04:46:00,1.6613,1.66175,1.6613,1.6617,74400000.0
2009-10-22 04:47:00,1.6617,1.66175,1.66165,1.6617,53600000.0
2009-10-22 04:48:00,1.66175,1.66175,1.66145,1.66145,81600000.0
2009-10-22 04:49:00,1.66145,1.66145,1.66125,1.6613,22800000.0
2009-10-22 04:50:00,1.66135,1.6616,1.6613,1.66145,50200000.0
2009-10-22 04:51:00,1.6614,1.6614,1.66115,1.66115,33200000.0
2009-10-22 04:52:00,1.6611,1.6611,1.6606,1.6606,54600000.0
2009-10-22 04:53:00,1.66065,1.66065,1.66015,1.6602,132900000.0
2009-10-22 04:54:00,1.6602,1.6603,1.65995,1.6601,75100000.0
2009-10-22 04:55:00,1.6601,1.6601,1.65955,1.6596,86000000.0
2009-10-22 04:56:00,1.6596,1.6599,1.6596,1.6599,45300000.0
2009-10-22 04:57:00,1.6599,1.66035,1.65985,1.66025,123600000.0
2009-10-22 04:58:00,1.66025,1.6604,1.65985,1.66,104600000.0
2009-10-22 04:59:00,1.66,1.66015,1.65995,1.6601,54300000.0
2009-10-22 05:00:00,1.6601,1.6603,1.66005,1.66005,66100000.0
2009-10-22 05:01:00,1.65995,1.66065,1.6599,1.6606,139700000.0
2009-10-22 05:02:00,1.6606,1.66105,1.6605,1.6608,85100000.0
2009-10-22 05:03:00,1.6608,1.6609,1.6606,1.66065,97400000.0
2009-10-22 05:04:00,1.66065,1.6608,1.66055,1.6606,71700000.0
2009-10-22 05:05:00,1.6606,1.6606,1.66045,1.66045,41500000.0
2009-10-22 05:06:00,1.66045,1.66055,1.66025,1.66035,142200000.0
2009-10-22 05:07:00,1.66035,1.6604,1.65995,1.65995,142600000.0
2009-10-22 05:08:00,1.66,1.6601,1.65975,1.65995,96700000.0
2009-10-22 05:09:00,1.65995,1.6604,1.6599,1.6603,129900000.0
2009-10-22 05:10:00,1.6603,1.66055,1.66025,1.66035,80300000.0
2009-10-22 05:11:00,1.66035,1.66035,1.66025,1.66025,126000000.0
2009-10-22 05:12:00,1.66025,1.66025,1.66025,1.66025,27400000.0
2009-10-22 05:13:00,1.66025,1.66045,1.66025,1.66045,32800000.0
2009-10-22 05:14:00,1.66045,1.6607,1.66045,1.66065,40500000.0
2009-10-22 05:15:00,1.66065,1.66065,1.66025,1.66025,54500000.0
2009-10-22 05:16:00,1.66025,1.66035,1.66025,1.6603,18900000.0
2009-10-22 05:17:00,1.6603,1.6605,1.6603,1.6605,106000000.0
2009-10-22 05:18:00,1.6605,1.6611,1.66045,1.66095,90100000.0
2009-10-22 05:19:00,1.66095,1.661,1.66055,1.66055,88500000.0
2009-10-22 05:20:00,1.6606,1.66095,1.6605,1.6605,90700000.0
2009-10-22 05:21:00,1.6605,1.6608,1.6604,1.66075,54300000.0
2009-10-22 05:22:00,1.66065,1.6608,1.6606,1.6608,93700000.0
2009-10-22 05:23:00,1.6608,1.6612,1.6608,1.6612,66500000.0
2009-10-22 05:24:00,1.6612,1.6612,1.6609,1.6609,136100000.0
2009-10-22 05:25:00,1.6609,1.66105,1.6605,1.6605,71600000.0
2009-10-22 05:26:00,1.6605,1.6608,1.66045,1.6608,44900000.0
2009-10-22 05:27:00,1.6608,1.66125,1.6608,1.6611,54900000.0
2009-10-22 05:28:00,1.66115,1.66115,1.66095,1.66115,70000000.0
2009-10-22 05:29:00,1.66105,1.66105,1.66065,1.6608,76900000.0
2009-10-22 05:30:00,1.6608,1.6608,1.66025,1.66035,130300000.0
2009-10-22 05:31:00,1.66035,1.66035,1.66015,1.66015,38400000.0
2009-10-22 05:32:00,1.66015,1.6603,1.65995,1.6603,70900000.0
2009-10-22 05:33:00,1.6603,1.6603,1.65985,1.6603,108900000.0
2009-10-22 05:34:00,1.6602,1.66025,1.66,1.6602,67500000.0
2009-10-22 05:35:00,1.6602,1.66035,1.66005,1.66025,95800000.0
2009-10-22 05:36:00,1.66025,1.66025,1.6601,1.6601,65000000.0
2009-10-22 05:37:00,1.6601,1.6602,1.65955,1.6599,172500000.0
2009-10-22 05:38:00,1.6599,1.6601,1.65975,1.65975,38100000.0
2009-10-22 05:39:00,1.65975,1.6604,1.6597,1.6604,81900000.0
2009-10-22 05:40:00,1.66035,1.6604,1.66005,1.66015,78000000.0
2009-10-22 05:41:00,1.66015,1.66015,1.65995,1.66015,44100000.0
2009-10-22 05:42:00,1.66025,1.66025,1.65995,1.66,113900000.0
2009-10-22 05:43:00,1.66005,1.6602,1.6598,1.65995,93600000.0
2009-10-22 05:44:00,1.65995,1.65995,1.6598,1.65995,94300000.0
2009-10-22 05:45:00,1.6599,1.66005,1.6599,1.65995,89900000.0
2009-10-22 05:46:00,1.65995,1.6602,1.65995,1.66015,57600000.0
2009-10-22 05:47:00,1.6601,1.66025,1.6601,1.66015,42100000.0
2009-10-22 05:48:00,1.6601,1.66025,1.6601,1.66015,63500000.0
2009-10-22 05:49:00,1.66015,1.66035,1.65985,1.66,131500000.0
2009-10-22 05:50:00,1.66,1.66025,1.66,1.66025,49500000.0
2009-10-22 05:51:00,1.66025,1.66035,1.65995,1.65995,92900000.0
2009-10-22 05:52:00,1.65985,1.65995,1.6597,1.65995,86500000.0
2009-10-22 05:53:00,1.66,1.66,1.6599,1.65995,26500000.0
2009-10-22 05:54:00,1.65995,1.6601,1.6599,1.6599,79300000.0
2009-10-22 05:55:00,1.65985,1.65985,1.6597,1.6597,30000000.0
2009-10-22 05:56:00,1.6597,1.6597,1.65965,1.65965,26100000.0
2009-10-22 05:57:00,1.65965,1.65965,1.6595,1.6596,44500000.0
2009-10-22 05:58:00,1.6596,1.66035,1.6595,1.66035,179900000.0
2009-10-22 05:59:00,1.66035,1.66045,1.66035,1.6604,72900000.0
2009-10-22 06:00:00,1.6604,1.66045,1.66035,1.66045,42600000.0
2009-10-22 06:01:00,1.66045,1.66045,1.66025,1.66035,74400000.0
2009-10-22 06:02:00,1.66035,1.66065,1.66035,1.66065,75800000.0
2009-10-22 06:03:00,1.66065,1.661,1.6605,1.66095,109800000.0
2009-10-22 06:04:00,1.66095,1.6612,1.66085,1.66115,59900000.0
2009-10-22 06:05:00,1.66115,1.66155,1.66095,1.661,193700000.0
2009-10-22 06:06:00,1.6612,1.6617,1.6612,1.66145,118200000.0
2009-10-22 06:07:00,1.66155,1.66165,1.66095,1.66105,126100000.0
2009-10-22 06:08:00,1.661,1.66105,1.6605,1.6605,107000000.0
2009-10-22 06:09:00,1.6605,1.6607,1.6605,1.6605,19700000.0
2009-10-22 06:10:00,1.66055,1.66065,1.6605,1.66065,44700000.0
2009-10-22 06:11:00,1.6606,1.6607,1.66025,1.6603,47300000.0
2009-10-22 06:12:00,1.6603,1.66055,1.66025,1.66045,107500000.0
2009-10-22 06:13:00,1.66045,1.6605,1.66025,1.66035,59700000.0
2009-10-22 06:14:00,1.66035,1.66045,1.66025,1.6604,84300000.0
2009-10-22 06:15:00,1.6604,1.6604,1.6603,1.66035,21800000.0
2009-10-22 06:16:00,1.6604,1.6605,1.6603,1.6605,28000000.0
2009-10-22 06:17:00,1.6605,1.6606,1.6604,1.6606,55500000.0
2009-10-22 06:18:00,1.6606,1.66065,1.6606,1.66065,4000000.0
2009-10-22 06:19:00,1.66065,1.66065,1.6605,1.6605,17800000.0
2009-10-22 06:20:00,1.6605,1.6605,1.65995,1.65995,59800000.0
2009-10-22 06:21:00,1.65995,1.66005,1.65995,1.66,5000000.0
2009-10-22 06:22:00,1.65985,1.66005,1.6598,1.6598,31400000.0
2009-10-22 06:23:00,1.65985,1.65985,1.6596,1.6596,26300000.0
2009-10-22 06:24:00,1.6596,1.6598,1.6596,1.6598,27300000.0
2009-10-22 06:25:00,1.6598,1.65985,1.65965,1.65975,31900000.0
2009-10-22 06:26:00,1.65975,1.6598,1.65975,1.65975,8600000.0
2009-10-22 06:27:00,1.65975,1.65975,1.6597,1.65975,12700000.0
2009-10-22 06:28:00,1.6597,1.65985,1.6597,1.65975,8000000.0
2009-10-22 06:29:00,1.65975,1.6598,1.6597,1.6598,18100000.0
2009-10-22 06:30:00,1.6598,1.6601,1.65975,1.6599,111800000.0
2009-10-22 06:31:00,1.65985,1.65985,1.6598,1.6598,60300000.0
2009-10-22 06:32:00,1.65985,1.65985,1.6597,1.6597,55900000.0
2009-10-22 06:33:00,1.65975,1.65995,1.65965,1.65995,154100000.0
2009-10-22 06:34:00,1.65995,1.65995,1.65975,1.6598,50800000.0
2009-10-22 06:35:00,1.6598,1.66015,1.6598,1.66015,151700000.0
2009-10-22 06:36:00,1.66015,1.66015,1.66005,1.66005,39700000.0
2009-10-22 06:37:00,1.66005,1.66005,1.65975,1.65975,98800000.0
2009-10-22 06:38:00,1.65975,1.6598,1.6597,1.65975,42000000.0
2009-10-22 06:39:00,1.65975,1.66005,1.65975,1.65995,63000000.0
2009-10-22 06:40:00,1.65995,1.66005,1.65975,1.65995,29400000.0
2009-10-22 06:41:00,1.65995,1.66,1.6599,1.65995,86200000.0
2009-10-22 06:42:00,1.65995,1.66,1.65995,1.65995,21400000.0
2009-10-22 06:43:00,1.65995,1.66,1.65995,1.66,55400000.0
2009-10-22 06:44:00,1.66,1.6601,1.66,1.6601,31400000.0
2009-10-22 06:45:00,1.6601,1.66025,1.66,1.6601,150400000.0
2009-10-22 06:46:00,1.66015,1.66045,1.6601,1.6604,116400000.0
2009-10-22 06:47:00,1.66035,1.6605,1.6602,1.66035,170700000.0
2009-10-22 06:48:00,1.66035,1.6606,1.6603,1.6606,43900000.0
2009-10-22 06:49:00,1.6606,1.66065,1.6605,1.66065,49400000.0
2009-10-22 06:50:00,1.66065,1.66065,1.6605,1.66065,65100000.0
2009-10-22 06:51:00,1.6606,1.66065,1.6606,1.66065,16000000.0
2009-10-22 06:52:00,1.66065,1.66065,1.6606,1.6606,17400000.0
2009-10-22 06:53:00,1.6606,1.6606,1.66045,1.66045,30100000.0
2009-10-22 06:54:00,1.66045,1.6606,1.66045,1.66055,88500000.0
2009-10-22 06:55:00,1.6605,1.66065,1.6604,1.6605,90800000.0
2009-10-22 06:56:00,1.66055,1.66085,1.6605,1.66075,97500000.0
2009-10-22 06:57:00,1.66075,1.66085,1.66075,1.6608,54100000.0
2009-10-22 06:58:00,1.6609,1.66095,1.6608,1.66095,27200000.0
2009-10-22 06:59:00,1.66105,1.6611,1.66065,1.6608,161900000.0
2009-10-22 07:00:00,1.6607,1.661,1.6607,1.661,55800000.0
2009-10-22 07:01:00,1.661,1.66105,1.6608,1.66105,51600000.0
2009-10-22 07:02:00,1.6611,1.66115,1.66085,1.66085,116600000.0
2009-10-22 07:03:00,1.66085,1.661,1.66085,1.661,64800000.0
2009-10-22 07:04:00,1.661,1.661,1.66095,1.661,29200000.0
2009-10-22 07:05:00,1.661,1.66105,1.661,1.661,12700000.0
2009-10-22 07:06:00,1.661,1.661,1.66065,1.6607,75200000.0
2009-10-22 07:07:00,1.66085,1.66085,1.6606,1.6607,63500000.0
2009-10-22 07:08:00,1.6607,1.6607,1.66065,1.66065,6800000.0
2009-10-22 07:09:00,1.66065,1.6608,1.66065,1.6607,26100000.0
2009-10-22 07:10:00,1.6607,1.661,1.6607,1.66085,36200000.0
2009-10-22 07:11:00,1.66085,1.66095,1.6608,1.66085,35200000.0
2009-10-22 07:12:00,1.66085,1.661,1.66085,1.661,48300000.0
2009-10-22 07:13:00,1.66095,1.6611,1.6608,1.66085,43100000.0
2009-10-22 07:14:00,1.66085,1.6609,1.66075,1.66085,38200000.0
2009-10-22 07:15:00,1.66085,1.6609,1.66085,1.66085,16300000.0
2009-10-22 07:16:00,1.66085,1.66105,1.66085,1.66085,50000000.0
2009-10-22 07:17:00,1.66085,1.661,1.66085,1.661,49300000.0
2009-10-22 07:18:00,1.661,1.661,1.66085,1.66085,18700000.0
2009-10-22 07:19:00,1.6608,1.6609,1.6608,1.66085,51400000.0
2009-10-22 07:20:00,1.66085,1.66135,1.66085,1.6613,112000000.0
2009-10-22 07:21:00,1.66125,1.66165,1.66125,1.66155,113700000.0
2009-10-22 07:22:00,1.66155,1.66195,1.66155,1.66185,125900000.0
2009-10-22 07:23:00,1.66185,1.66265,1.66185,1.6625,113800000.0
2009-10-22 07:24:00,1.6625,1.66255,1.6624,1.66245,221100000.0
2009-10-22 07:25:00,1.6625,1.6625,1.66225,1.6624,66900000.0
2009-10-22 07:26:00,1.6624,1.6625,1.66225,1.6623,84700000.0
2009-10-22 07:27:00,1.6623,1.66235,1.6623,1.66235,12400000.0
2009-10-22 07:28:00,1.66235,1.6627,1.6623,1.66255,107200000.0
2009-10-22 07:29:00,1.66255,1.66265,1.66235,1.6624,84000000.0
2009-10-22 07:30:00,1.66235,1.66235,1.66225,1.6623,32500000.0
2009-10-22 07:31:00,1.6623,1.6623,1.66165,1.66185,112200000.0
2009-10-22 07:32:00,1.66185,1.6619,1.6616,1.6617,82500000.0
2009-10-22 07:33:00,1.6617,1.6622,1.6617,1.6622,36800000.0
2009-10-22 07:34:00,1.6622,1.66235,1.6614,1.6614,158400000.0
2009-10-22 07:35:00,1.6614,1.66145,1.66135,1.6614,73800000.0
2009-10-22 07:36:00,1.6614,1.66175,1.6614,1.6617,64000000.0
2009-10-22 07:37:00,1.6617,1.66185,1.6615,1.6616,68600000.0
2009-10-22 07:38:00,1.6616,1.6616,1.66055,1.6606,216600000.0
2009-10-22 07:39:00,1.66065,1.66065,1.66055,1.66055,29300000.0
2009-10-22 07:40:00,1.66055,1.66065,1.6604,1.6605,81100000.0
2009-10-22 07:41:00,1.6605,1.6605,1.66,1.66,100100000.0
2009-10-22 07:42:00,1.66,1.6606,1.6599,1.66055,84700000.0
2009-10-22 07:43:00,1.66055,1.66075,1.6605,1.6606,67900000.0
2009-10-22 07:44:00,1.6606,1.6615,1.66055,1.6607,283600000.0
2009-10-22 07:45:00,1.66065,1.6607,1.65995,1.65995,111000000.0
2009-10-22 07:46:00,1.65995,1.65995,1.6594,1.6595,177800000.0
2009-10-22 07:47:00,1.65945,1.6606,1.6594,1.6606,346500000.0
2009-10-22 07:48:00,1.66055,1.66075,1.66025,1.6606,166800000.0
2009-10-22 07:49:00,1.6606,1.6608,1.6605,1.66075,108500000.0
2009-10-22 07:50:00,1.66075,1.6612,1.66075,1.6609,102000000.0
2009-10-22 07:51:00,1.6609,1.6614,1.6609,1.66135,107700000.0
2009-10-22 07:52:00,1.66135,1.66135,1.66095,1.66125,164400000.0
2009-10-22 07:53:00,1.6612,1.66185,1.6612,1.66165,112400000.0
2009-10-22 07:54:00,1.66165,1.66175,1.6615,1.6617,196700000.0
2009-10-22 07:55:00,1.6617,1.66225,1.6615,1.66215,238000000.0
2009-10-22 07:56:00,1.66215,1.66225,1.6621,1.66215,170200000.0
2009-10-22 07:57:00,1.6621,1.66245,1.6621,1.66245,108900000.0
2009-10-22 07:58:00,1.66245,1.66275,1.66245,1.6626,171300000.0
2009-10-22 07:59:00,1.6626,1.6626,1.6618,1.6618,160700000.0
2009-10-22 08:00:00,1.6618,1.6618,1.66125,1.66125,228300000.0
2009-10-22 08:01:00,1.66125,1.6615,1.66125,1.66135,124500000.0
2009-10-22 08:02:00,1.66135,1.6615,1.66135,1.6615,152600000.0
2009-10-22 08:03:00,1.6615,1.66155,1.6605,1.6608,199400000.0
2009-10-22 08:04:00,1.6608,1.66085,1.6606,1.6606,92400000.0
2009-10-22 08:05:00,1.66055,1.6606,1.66015,1.6602,189800000.0
2009-10-22 08:06:00,1.6602,1.6602,1.6598,1.66005,112900000.0
2009-10-22 08:07:00,1.66005,1.66035,1.66005,1.6603,125700000.0
2009-10-22 08:08:00,1.66025,1.6603,1.66015,1.66025,71300000.0
2009-10-22 08:09:00,1.66025,1.66085,1.66015,1.66085,175700000.0
2009-10-22 08:10:00,1.66085,1.661,1.6603,1.6603,254100000.0
2009-10-22 08:11:00,1.66025,1.6603,1.65985,1.66025,136300000.0
2009-10-22 08:12:00,1.66025,1.66035,1.6602,1.66025,54900000.0
2009-10-22 08:13:00,1.6603,1.6604,1.6603,1.6604,178200000.0
2009-10-22 08:14:00,1.66035,1.6606,1.66005,1.6601,115100000.0
2009-10-22 08:15:00,1.6601,1.6601,1.65955,1.6596,282900000.0
2009-10-22 08:16:00,1.6596,1.6598,1.6589,1.6589,285200000.0
2009-10-22 08:17:00,1.6589,1.65895,1.6581,1.6583,382600000.0
2009-10-22 08:18:00,1.6582,1.6588,1.6582,1.6584,211600000.0
2009-10-22 08:19:00,1.6584,1.65845,1.65835,1.6584,122900000.0
2009-10-22 08:20:00,1.6583,1.65885,1.658,1.65865,147400000.0
2009-10-22 08:21:00,1.65865,1.65935,1.6586,1.6593,115900000.0
2009-10-22 08:22:00,1.6593,1.6593,1.6584,1.65855,130200000.0
2009-10-22 08:23:00,1.65855,1.6586,1.65805,1.65815,205800000.0
2009-10-22 08:24:00,1.65815,1.65885,1.65815,1.6587,218500000.0
2009-10-22 08:25:00,1.6587,1.65885,1.65825,1.65855,197400000.0
2009-10-22 08:26:00,1.6585,1.65865,1.65845,1.6586,196400000.0
2009-10-22 08:27:00,1.6586,1.6587,1.6586,1.65865,46300000.0
2009-10-22 08:28:00,1.6586,1.65865,1.65855,1.6586,26200000.0
2009-10-22 08:29:00,1.6586,1.65905,1.6586,1.65895,291100000.0
2009-10-22 08:30:00,1.65895,1.65935,1.65865,1.65925,215300000.0
2009-10-22 08:31:00,1.65915,1.6594,1.65915,1.6592,369200000.0
2009-10-22 08:32:00,1.65915,1.6592,1.65865,1.65865,120400000.0
2009-10-22 08:33:00,1.65865,1.6588,1.6586,1.65875,98100000.0
2009-10-22 08:34:00,1.65875,1.6598,1.6587,1.6598,236700000.0
2009-10-22 08:35:00,1.65985,1.65995,1.6594,1.65965,168600000.0
2009-10-22 08:36:00,1.65965,1.6603,1.6595,1.6602,160800000.0
2009-10-22 08:37:00,1.66015,1.6605,1.66015,1.6602,240040000.0
2009-10-22 08:38:00,1.66015,1.66035,1.65995,1.65995,171720000.0
2009-10-22 08:39:00,1.65995,1.66015,1.6597,1.65985,205600000.0
2009-10-22 08:40:00,1.6598,1.65985,1.6596,1.6598,170600000.0
2009-10-22 08:41:00,1.6598,1.6598,1.65945,1.65945,103300000.0
2009-10-22 08:42:00,1.65945,1.6597,1.6592,1.65955,317400000.0
2009-10-22 08:43:00,1.65955,1.65975,1.65955,1.6597,185200000.0
2009-10-22 08:44:00,1.65975,1.66005,1.65975,1.6598,208400000.0
2009-10-22 08:45:00,1.65985,1.6602,1.65975,1.6602,151500000.0
2009-10-22 08:46:00,1.66015,1.6602,1.6599,1.6599,330900000.0
2009-10-22 08:47:00,1.65985,1.65985,1.6586,1.65865,213200000.0
2009-10-22 08:48:00,1.6586,1.65885,1.6582,1.65825,208900000.0
2009-10-22 08:49:00,1.6582,1.6583,1.65815,1.65825,83700000.0
2009-10-22 08:50:00,1.6582,1.6588,1.6582,1.65855,129200000.0
2009-10-22 08:51:00,1.65855,1.6587,1.6581,1.6582,200700000.0
2009-10-22 08:52:00,1.65825,1.65835,1.65755,1.6579,265300000.0
2009-10-22 08:53:00,1.65785,1.6581,1.6578,1.658,272000000.0
2009-10-22 08:54:00,1.65805,1.6581,1.6579,1.6579,302200000.0
2009-10-22 08:55:00,1.6579,1.6579,1.6577,1.6577,78900000.0
2009-10-22 08:56:00,1.6577,1.65815,1.6577,1.65805,170200000.0
2009-10-22 08:57:00,1.65805,1.65835,1.65805,1.6583,262100000.0
2009-10-22 08:58:00,1.6583,1.65875,1.6583,1.65865,119700000.0
2009-10-22 08:59:00,1.65875,1.6592,1.65875,1.65915,288200000.0
2009-10-22 09:00:00,1.65915,1.66005,1.65915,1.6599,333600000.0
2009-10-22 09:01:00,1.65985,1.6599,1.6586,1.6586,320500000.0
2009-10-22 09:02:00,1.6586,1.6589,1.6586,1.65865,125100000.0
2009-10-22 09:03:00,1.6586,1.65865,1.65775,1.6586,430900000.0
2009-10-22 09:04:00,1.65865,1.65885,1.658,1.658,268000000.0
2009-10-22 09:05:00,1.658,1.65865,1.658,1.65855,268000000.0
2009-10-22 09:06:00,1.65855,1.6596,1.65855,1.65955,239700000.0
2009-10-22 09:07:00,1.65955,1.65975,1.6588,1.65915,271210000.0
2009-10-22 09:08:00,1.6592,1.65945,1.65895,1.6592,222100000.0
2009-10-22 09:09:00,1.6592,1.6597,1.6591,1.6591,628200000.0
2009-10-22 09:10:00,1.6591,1.65935,1.65895,1.6593,361200000.0
2009-10-22 09:11:00,1.65925,1.65925,1.6589,1.65915,415000000.0
2009-10-22 09:12:00,1.65915,1.65985,1.65915,1.65985,168800000.0
2009-10-22 09:13:00,1.66,1.66045,1.65985,1.6603,352900000.0
2009-10-22 09:14:00,1.66025,1.6605,1.6601,1.66015,203200000.0
2009-10-22 09:15:00,1.6601,1.66035,1.65955,1.66025,544500000.0
2009-10-22 09:16:00,1.66025,1.66025,1.65985,1.65995,371500000.0
2009-10-22 09:17:00,1.65995,1.65995,1.65925,1.65925,285400000.0
2009-10-22 09:18:00,1.65925,1.65935,1.65915,1.65925,254400000.0
2009-10-22 09:19:00,1.65925,1.6597,1.6591,1.65965,203400000.0
2009-10-22 09:20:00,1.65965,1.65995,1.65945,1.6597,322800000.0
2009-10-22 09:21:00,1.6597,1.6602,1.6597,1.66,156800000.0
2009-10-22 09:22:00,1.66,1.6604,1.65985,1.6603,289400000.0
2009-10-22 09:23:00,1.66025,1.66025,1.65975,1.65995,277400000.0
2009-10-22 09:24:00,1.6599,1.6602,1.6599,1.66015,130500000.0
2009-10-22 09:25:00,1.6602,1.6603,1.66005,1.66025,102000000.0
2009-10-22 09:26:00,1.66025,1.66025,1.65995,1.66005,206300000.0
2009-10-22 09:27:00,1.66005,1.66045,1.66005,1.66025,278500000.0
2009-10-22 09:28:00,1.66025,1.6607,1.6597,1.65985,396500000.0
2009-10-22 09:29:00,1.65985,1.65995,1.65965,1.65995,106200000.0
2009-10-22 09:30:00,1.66,1.66,1.65895,1.6593,266200000.0
2009-10-22 09:31:00,1.6593,1.6598,1.65925,1.6593,204200000.0
2009-10-22 09:32:00,1.65945,1.65965,1.6593,1.65955,371300000.0
2009-10-22 09:33:00,1.65955,1.6596,1.6592,1.6592,244900000.0
2009-10-22 09:34:00,1.65915,1.6594,1.65895,1.65905,654000000.0
2009-10-22 09:35:00,1.659,1.65905,1.65875,1.6588,525200003.0
2009-10-22 09:36:00,1.6588,1.659,1.65875,1.6589,327700000.0
2009-10-22 09:37:00,1.6589,1.6589,1.6581,1.65845,378300000.0
2009-10-22 09:38:00,1.6584,1.65865,1.6583,1.65835,249900000.0
2009-10-22 09:39:00,1.65835,1.6587,1.6581,1.6582,161000000.0
2009-10-22 09:40:00,1.6582,1.6584,1.65745,1.65785,471200000.0
2009-10-22 09:41:00,1.65785,1.65815,1.65785,1.65795,117500000.0
2009-10-22 09:42:00,1.6579,1.6579,1.6574,1.6577,262200000.0
2009-10-22 09:43:00,1.65775,1.6584,1.65765,1.6583,335600000.0
2009-10-22 09:44:00,1.65835,1.6586,1.65825,1.6585,332200000.0
2009-10-22 09:45:00,1.6585,1.6586,1.658,1.6582,256600000.0
2009-10-22 09:46:00,1.6582,1.65865,1.65805,1.65855,216400000.0
2009-10-22 09:47:00,1.6585,1.6585,1.6561,1.6561,564700000.0
2009-10-22 09:48:00,1.656,1.6568,1.65585,1.65615,483300000.0
2009-10-22 09:49:00,1.65615,1.65635,1.65545,1.65635,760460000.0
2009-10-22 09:50:00,1.65635,1.65635,1.65575,1.6559,340400000.0
2009-10-22 09:51:00,1.6559,1.6561,1.65525,1.65605,398700000.0
2009-10-22 09:52:00,1.65605,1.65605,1.65525,1.65585,290400000.0
2009-10-22 09:53:00,1.65585,1.65675,1.6556,1.6566,458600000.0
2009-10-22 09:54:00,1.6566,1.65735,1.6566,1.6568,407700000.0
2009-10-22 09:55:00,1.6568,1.65745,1.6568,1.65745,146000000.0
2009-10-22 09:56:00,1.6571,1.6573,1.65685,1.65695,288300000.0
2009-10-22 09:57:00,1.657,1.65705,1.6562,1.6566,247780000.0
2009-10-22 09:58:00,1.6566,1.6568,1.65655,1.65665,111200000.0
2009-10-22 09:59:00,1.65665,1.65675,1.65655,1.65665,216900000.0
2009-10-22 10:00:00,1.6566,1.657,1.6566,1.65685,196100000.0
2009-10-22 10:01:00,1.65685,1.65685,1.65625,1.6563,280100000.0
2009-10-22 10:02:00,1.6563,1.6563,1.6558,1.6561,444300000.0
2009-10-22 10:03:00,1.6561,1.65615,1.6556,1.65565,343300000.0
2009-10-22 10:04:00,1.6556,1.65575,1.6554,1.6557,318100000.0
2009-10-22 10:05:00,1.6557,1.6557,1.6552,1.65525,562799999.0
2009-10-22 10:06:00,1.65525,1.6555,1.6552,1.6552,536200000.0
2009-10-22 10:07:00,1.65525,1.6553,1.6549,1.65505,359000000.0
2009-10-22 10:08:00,1.65505,1.65505,1.65455,1.6546,483000000.0
2009-10-22 10:09:00,1.6546,1.65465,1.65435,1.65445,663400001.0
2009-10-22 10:10:00,1.65445,1.65455,1.65355,1.6545,660299999.0
2009-10-22 10:11:00,1.6545,1.6552,1.6545,1.65515,344600000.0
2009-10-22 10:12:00,1.65515,1.6556,1.655,1.65505,643200000.0
2009-10-22 10:13:00,1.65505,1.65555,1.655,1.6554,528900000.0
2009-10-22 10:14:00,1.6554,1.65565,1.65515,1.6555,934100001.0
2009-10-22 10:15:00,1.6555,1.6557,1.6553,1.65535,392900000.0
2009-10-22 10:16:00,1.6553,1.6557,1.6553,1.65555,365000000.0
2009-10-22 10:17:00,1.65555,1.65555,1.65515,1.6555,421400000.0
2009-10-22 10:18:00,1.6555,1.6556,1.6551,1.65555,407600000.0
2009-10-22 10:19:00,1.6555,1.6563,1.6555,1.65625,336600000.0
2009-10-22 10:20:00,1.65625,1.65665,1.65605,1.65645,540000000.0
2009-10-22 10:21:00,1.6565,1.6565,1.656,1.65605,361200000.0
2009-10-22 10:22:00,1.65605,1.65665,1.6559,1.6565,283300000.0
2009-10-22 10:23:00,1.6565,1.658,1.65645,1.657,398700000.0
2009-10-22 10:24:00,1.65695,1.657,1.65655,1.657,362400000.0
2009-10-22 10:25:00,1.657,1.6575,1.65655,1.6574,389900000.0
2009-10-22 10:26:00,1.65735,1.65745,1.6568,1.6568,524400000.0
2009-10-22 10:27:00,1.65675,1.6572,1.6566,1.65705,494400000.0
2009-10-22 10:28:00,1.65705,1.65705,1.65615,1.65625,513700000.0
2009-10-22 10:29:00,1.65625,1.6569,1.65365,1.65365,283000000.0
2009-10-22 10:30:00,1.65355,1.654,1.65105,1.65145,389100000.0
2009-10-22 10:31:00,1.6515,1.65195,1.65005,1.65005,396099999.0
2009-10-22 10:32:00,1.65005,1.65185,1.65005,1.65105,443400000.0
2009-10-22 10:33:00,1.6509,1.6524,1.65075,1.6524,556600000.0
2009-10-22 10:34:00,1.6523,1.65305,1.65215,1.6523,554150000.0
2009-10-22 10:35:00,1.6523,1.6523,1.65115,1.65195,453650000.0
2009-10-22 10:36:00,1.65195,1.6527,1.65165,1.65215,548000000.0
2009-10-22 10:37:00,1.65215,1.65235,1.6511,1.65115,367100000.0
2009-10-22 10:38:00,1.65115,1.65285,1.65115,1.6523,469500000.0
2009-10-22 10:39:00,1.6523,1.6523,1.65145,1.6515,295800000.0
2009-10-22 10:40:00,1.65155,1.6516,1.65075,1.65075,352100000.0
2009-10-22 10:41:00,1.65085,1.6515,1.6505,1.65075,439000000.0
2009-10-22 10:42:00,1.6508,1.6508,1.6498,1.64995,665199999.0
2009-10-22 10:43:00,1.64995,1.65075,1.64995,1.65025,530500000.0
2009-10-22 10:44:00,1.65025,1.65045,1.6498,1.6501,463400000.0
2009-10-22 10:45:00,1.6501,1.65045,1.64975,1.64975,374700000.0
2009-10-22 10:46:00,1.6497,1.65005,1.64935,1.64935,697900001.0
2009-10-22 10:47:00,1.64925,1.6508,1.6492,1.6506,722400003.0
2009-10-22 10:48:00,1.6506,1.6506,1.64925,1.64965,518100000.0
2009-10-22 10:49:00,1.64965,1.6499,1.64925,1.64935,565600000.0
2009-10-22 10:50:00,1.6494,1.64955,1.64865,1.6491,698299999.0
2009-10-22 10:51:00,1.6491,1.64985,1.64905,1.64985,394600000.0
2009-10-22 10:52:00,1.64995,1.64995,1.64935,1.64935,373500000.0
2009-10-22 10:53:00,1.64945,1.65015,1.64915,1.6501,432700001.0
2009-10-22 10:54:00,1.65005,1.65085,1.65005,1.65085,405800000.0
2009-10-22 10:55:00,1.65085,1.65185,1.6508,1.6518,314600000.0
2009-10-22 10:56:00,1.6518,1.65185,1.65145,1.6515,351400000.0
2009-10-22 10:57:00,1.6515,1.65165,1.6512,1.65165,230200000.0
2009-10-22 10:58:00,1.65165,1.6521,1.65165,1.65205,207200000.0
2009-10-22 10:59:00,1.65205,1.65205,1.6516,1.65175,221500000.0
2009-10-22 11:00:00,1.65165,1.6526,1.65155,1.6523,240300000.0
2009-10-22 11:01:00,1.6523,1.653,1.6523,1.65295,271000000.0
2009-10-22 11:02:00,1.65295,1.65335,1.6526,1.6531,333500000.0
2009-10-22 11:03:00,1.6531,1.65315,1.65265,1.6528,215900000.0
2009-10-22 11:04:00,1.6528,1.6528,1.6524,1.65245,266700000.0
2009-10-22 11:05:00,1.6525,1.65315,1.65245,1.65295,235900000.0
2009-10-22 11:06:00,1.65295,1.65315,1.6528,1.65285,381900000.0
2009-10-22 11:07:00,1.6529,1.65325,1.65285,1.65315,225000000.0
2009-10-22 11:08:00,1.65305,1.65425,1.65305,1.6541,321800000.0
2009-10-22 11:09:00,1.6541,1.65445,1.6533,1.6533,326500000.0
2009-10-22 11:10:00,1.65335,1.6542,1.6532,1.65415,336800001.0
2009-10-22 11:11:00,1.65415,1.65455,1.65415,1.6544,566000000.0
2009-10-22 11:12:00,1.6544,1.6545,1.6543,1.6544,390100000.0
2009-10-22 11:13:00,1.6544,1.65505,1.6541,1.6541,511800000.0
2009-10-22 11:14:00,1.65405,1.65405,1.6534,1.65385,454800000.0
2009-10-22 11:15:00,1.65385,1.65385,1.65275,1.6529,410900000.0
2009-10-22 11:16:00,1.6529,1.6531,1.65285,1.65295,497700000.0
2009-10-22 11:17:00,1.65295,1.65325,1.65295,1.65325,239200000.0
2009-10-22 11:18:00,1.65325,1.6536,1.6531,1.6533,218300000.0
2009-10-22 11:19:00,1.65335,1.6534,1.6529,1.65295,237500000.0
2009-10-22 11:20:00,1.65295,1.65315,1.6528,1.65285,349900000.0
2009-10-22 11:21:00,1.6528,1.6529,1.6523,1.65235,495500000.0
2009-10-22 11:22:00,1.6523,1.6526,1.6518,1.6518,387300000.0
2009-10-22 11:23:00,1.65175,1.65195,1.65165,1.65175,224200000.0
2009-10-22 11:24:00,1.65175,1.65205,1.6516,1.65165,269100000.0
2009-10-22 11:25:00,1.65165,1.65215,1.65165,1.65215,321700000.0
2009-10-22 11:26:00,1.65215,1.6526,1.65215,1.6526,350500000.0
2009-10-22 11:27:00,1.6526,1.6528,1.65215,1.6528,244200000.0
2009-10-22 11:28:00,1.6528,1.65305,1.6524,1.6524,276800000.0
2009-10-22 11:29:00,1.6525,1.65285,1.65225,1.6525,311400000.0
2009-10-22 11:30:00,1.6525,1.65255,1.65215,1.65215,558800000.0
2009-10-22 11:31:00,1.6521,1.6521,1.65125,1.65125,401800000.0
2009-10-22 11:32:00,1.6513,1.6513,1.6509,1.6513,435700000.0
2009-10-22 11:33:00,1.6513,1.65185,1.65115,1.65175,570200000.0
2009-10-22 11:34:00,1.6517,1.65255,1.65155,1.6525,514800000.0
2009-10-22 11:35:00,1.6525,1.65275,1.65215,1.65225,453300000.0
2009-10-22 11:36:00,1.65225,1.6527,1.65225,1.6525,224000000.0
2009-10-22 11:37:00,1.6525,1.6525,1.6521,1.6521,96800000.0
2009-10-22 11:38:00,1.6521,1.65225,1.65205,1.65215,183800000.0
2009-10-22 11:39:00,1.65215,1.6527,1.652,1.6523,328500000.0
2009-10-22 11:40:00,1.6523,1.65265,1.6522,1.6522,199200000.0
2009-10-22 11:41:00,1.6522,1.6526,1.6522,1.6526,176500000.0
2009-10-22 11:42:00,1.6526,1.6526,1.6524,1.6525,240500000.0
2009-10-22 11:43:00,1.6525,1.65275,1.6525,1.65275,143700000.0
2009-10-22 11:44:00,1.65275,1.6536,1.6527,1.65355,193600000.0
2009-10-22 11:45:00,1.65355,1.6536,1.65235,1.65235,369600000.0
2009-10-22 11:46:00,1.65235,1.65255,1.652,1.6524,299700000.0
2009-10-22 11:47:00,1.6524,1.6528,1.6524,1.65265,254100000.0
2009-10-22 11:48:00,1.65265,1.6528,1.65235,1.6528,135700000.0
2009-10-22 11:49:00,1.6528,1.6528,1.6525,1.6527,150800000.0
2009-10-22 11:50:00,1.65265,1.65265,1.6519,1.65195,164100000.0
2009-10-22 11:51:00,1.65195,1.65215,1.6519,1.6519,201900000.0
2009-10-22 11:52:00,1.6519,1.652,1.65155,1.6516,288000000.0
2009-10-22 11:53:00,1.6516,1.652,1.6516,1.65195,250200000.0
2009-10-22 11:54:00,1.65195,1.65225,1.65195,1.65215,191300000.0
2009-10-22 11:55:00,1.65215,1.65235,1.65215,1.6523,97100000.0
2009-10-22 11:56:00,1.6523,1.65405,1.6523,1.65365,201700000.0
2009-10-22 11:57:00,1.65365,1.65375,1.6527,1.65275,360700000.0
2009-10-22 11:58:00,1.65275,1.65345,1.65275,1.653,375200000.0
2009-10-22 11:59:00,1.653,1.6531,1.6528,1.65305,312500000.0
2009-10-22 12:00:00,1.653,1.65305,1.6524,1.65265,385000000.0
2009-10-22 12:01:00,1.65265,1.6532,1.65265,1.6531,268900000.0
2009-10-22 12:02:00,1.6531,1.65355,1.653,1.6533,213600000.0
2009-10-22 12:03:00,1.65335,1.65405,1.6532,1.65405,155400000.0
2009-10-22 12:04:00,1.654,1.6541,1.6537,1.6538,181800000.0
2009-10-22 12:05:00,1.6538,1.65395,1.65355,1.6536,312000000.0
2009-10-22 12:06:00,1.6536,1.6541,1.65355,1.6541,330700000.0
2009-10-22 12:07:00,1.6541,1.6541,1.6538,1.6539,289200000.0
2009-10-22 12:08:00,1.6539,1.65425,1.6538,1.65405,309400000.0
2009-10-22 12:09:00,1.65405,1.6541,1.6538,1.6538,295600000.0
2009-10-22 12:10:00,1.6538,1.6538,1.6534,1.6536,326500000.0
2009-10-22 12:11:00,1.6536,1.65395,1.6536,1.65385,224600000.0
2009-10-22 12:12:00,1.6539,1.65435,1.65385,1.65435,261500000.0
2009-10-22 12:13:00,1.65445,1.65445,1.65365,1.65365,222200000.0
2009-10-22 12:14:00,1.65365,1.65405,1.65365,1.65405,172900000.0
2009-10-22 12:15:00,1.65405,1.65435,1.6534,1.6534,368600000.0
2009-10-22 12:16:00,1.6533,1.6536,1.65305,1.65355,228400000.0
2009-10-22 12:17:00,1.65345,1.65375,1.65325,1.6537,296000000.0
2009-10-22 12:18:00,1.65365,1.6537,1.65345,1.65345,241700000.0
2009-10-22 12:19:00,1.65345,1.65345,1.6531,1.65315,271200000.0
2009-10-22 12:20:00,1.65315,1.6535,1.65315,1.65325,262000000.0
2009-10-22 12:21:00,1.65325,1.6533,1.65285,1.653,274800000.0
2009-10-22 12:22:00,1.653,1.65335,1.6529,1.6532,241600000.0
2009-10-22 12:23:00,1.6532,1.6532,1.65255,1.65255,146600000.0
2009-10-22 12:24:00,1.65255,1.6526,1.65175,1.65175,262900000.0
2009-10-22 12:25:00,1.6517,1.6525,1.6517,1.6523,217200000.0
2009-10-22 12:26:00,1.6523,1.6523,1.65205,1.65205,90300000.0
2009-10-22 12:27:00,1.652,1.65235,1.6517,1.6517,294900000.0
2009-10-22 12:28:00,1.6517,1.652,1.65155,1.65195,358299999.0
2009-10-22 12:29:00,1.6519,1.6523,1.65165,1.6517,197200000.0
2009-10-22 12:30:00,1.6517,1.6518,1.6517,1.65175,55200000.0
2009-10-22 12:31:00,1.6518,1.6542,1.6518,1.65365,247600000.0
2009-10-22 12:32:00,1.65365,1.65365,1.6534,1.65365,187900000.0
2009-10-22 12:33:00,1.65365,1.654,1.65365,1.654,216200000.0
2009-10-22 12:34:00,1.654,1.6541,1.6538,1.654,116300000.0
2009-10-22 12:35:00,1.654,1.6544,1.65385,1.65415,472300000.0
2009-10-22 12:36:00,1.6543,1.6558,1.65415,1.6551,457600000.0
2009-10-22 12:37:00,1.65505,1.6555,1.65485,1.65525,427900000.0
2009-10-22 12:38:00,1.65525,1.65535,1.6548,1.6551,481000000.0
2009-10-22 12:39:00,1.6551,1.6554,1.655,1.65505,221700000.0
2009-10-22 12:40:00,1.65505,1.6557,1.65485,1.65495,351000000.0
2009-10-22 12:41:00,1.65495,1.65555,1.65495,1.6553,626600000.0
2009-10-22 12:42:00,1.6553,1.6557,1.6552,1.6554,355000000.0
2009-10-22 12:43:00,1.6554,1.65645,1.6553,1.65545,660100000.0
2009-10-22 12:44:00,1.65545,1.656,1.65525,1.65525,425400000.0
2009-10-22 12:45:00,1.65525,1.6553,1.65495,1.65515,211600000.0
2009-10-22 12:46:00,1.65515,1.6554,1.65505,1.6553,144900000.0
2009-10-22 12:47:00,1.65525,1.6553,1.6544,1.65445,470500000.0
2009-10-22 12:48:00,1.6544,1.65465,1.65425,1.6543,274540000.0
2009-10-22 12:49:00,1.6543,1.65435,1.65415,1.65415,198000000.0
2009-10-22 12:50:00,1.65415,1.6544,1.65385,1.6544,248800000.0
2009-10-22 12:51:00,1.65445,1.6553,1.65435,1.6552,186700000.0
2009-10-22 12:52:00,1.6552,1.65545,1.655,1.65505,518199996.0
2009-10-22 12:53:00,1.65505,1.6554,1.65505,1.6554,195200000.0
2009-10-22 12:54:00,1.6554,1.6554,1.6551,1.65525,184500002.0
2009-10-22 12:55:00,1.65525,1.65525,1.6547,1.65475,368499999.0
2009-10-22 12:56:00,1.65475,1.65475,1.6541,1.65435,411300002.0
2009-10-22 12:57:00,1.65435,1.6544,1.654,1.6543,286000000.0
2009-10-22 12:58:00,1.6542,1.65435,1.65365,1.6538,520600000.0
2009-10-22 12:59:00,1.6538,1.6539,1.6537,1.6537,74200000.0
2009-10-22 13:00:00,1.6537,1.65385,1.65355,1.6537,109900000.0
2009-10-22 13:01:00,1.6537,1.65385,1.65355,1.65385,150600000.0
2009-10-22 13:02:00,1.65385,1.65385,1.65365,1.65385,138600000.0
2009-10-22 13:03:00,1.65395,1.65465,1.65395,1.6545,169800000.0
2009-10-22 13:04:00,1.6545,1.6547,1.6544,1.65445,102600000.0
2009-10-22 13:05:00,1.65445,1.65445,1.65385,1.6539,113400000.0
2009-10-22 13:06:00,1.6539,1.654,1.65375,1.6538,77800000.0
2009-10-22 13:07:00,1.65395,1.6546,1.6538,1.65455,156600000.0
2009-10-22 13:08:00,1.65455,1.65455,1.6543,1.65435,235200000.0
2009-10-22 13:09:00,1.65435,1.65475,1.6543,1.65455,224600000.0
2009-10-22 13:10:00,1.65455,1.65455,1.65405,1.65405,147300000.0
2009-10-22 13:11:00,1.6541,1.6541,1.6536,1.65365,123300000.0
2009-10-22 13:12:00,1.6535,1.6537,1.6535,1.65365,160200000.0
2009-10-22 13:13:00,1.65365,1.6538,1.6536,1.65375,121300000.0
2009-10-22 13:14:00,1.65375,1.6538,1.6535,1.6535,100800000.0
2009-10-22 13:15:00,1.65345,1.6541,1.65325,1.6541,212200000.0
2009-10-22 13:16:00,1.6541,1.6541,1.65385,1.65395,358900000.0
2009-10-22 13:17:00,1.6539,1.6541,1.65385,1.65405,64900000.0
2009-10-22 13:18:00,1.65405,1.65405,1.6539,1.65395,90100000.0
2009-10-22 13:19:00,1.65395,1.65405,1.65385,1.65405,199400000.0
2009-10-22 13:20:00,1.65405,1.6543,1.654,1.654,161700000.0
2009-10-22 13:21:00,1.654,1.65415,1.654,1.65415,69600000.0
2009-10-22 13:22:00,1.6541,1.6543,1.65405,1.65425,150500000.0
2009-10-22 13:23:00,1.65425,1.6547,1.65425,1.65455,481700000.0
2009-10-22 13:24:00,1.65455,1.6549,1.6544,1.65485,169799999.0
2009-10-22 13:25:00,1.65485,1.65485,1.6543,1.6543,352000000.0
2009-10-22 13:26:00,1.6543,1.65445,1.65415,1.65435,382100000.0
2009-10-22 13:27:00,1.65435,1.65445,1.6542,1.65445,228300000.0
2009-10-22 13:28:00,1.65445,1.65495,1.65445,1.65465,352200000.0
2009-10-22 13:29:00,1.65465,1.65505,1.65435,1.65505,417600000.0
2009-10-22 13:30:00,1.65505,1.65535,1.65485,1.6553,398500000.0
2009-10-22 13:31:00,1.65525,1.6554,1.65515,1.6553,167400000.0
2009-10-22 13:32:00,1.6553,1.6554,1.6552,1.6552,116500000.0
2009-10-22 13:33:00,1.6553,1.65615,1.6552,1.6559,209600000.0
2009-10-22 13:34:00,1.65585,1.65605,1.6558,1.6559,265600000.0
2009-10-22 13:35:00,1.6559,1.65595,1.6555,1.6555,153800000.0
2009-10-22 13:36:00,1.6555,1.6555,1.65535,1.6554,205800000.0
2009-10-22 13:37:00,1.6554,1.65565,1.6554,1.6556,95400000.0
2009-10-22 13:38:00,1.65565,1.65565,1.6553,1.6556,236100000.0
2009-10-22 13:39:00,1.6556,1.65585,1.6554,1.65565,319500000.0
2009-10-22 13:40:00,1.65565,1.65625,1.65565,1.65625,224700000.0
2009-10-22 13:41:00,1.65625,1.6563,1.65575,1.65605,392900000.0
2009-10-22 13:42:00,1.656,1.6561,1.65595,1.65605,193800000.0
2009-10-22 13:43:00,1.65605,1.65605,1.6559,1.65595,127900000.0
2009-10-22 13:44:00,1.656,1.6574,1.656,1.65725,349400000.0
2009-10-22 13:45:00,1.65725,1.65805,1.65725,1.6576,415300000.0
2009-10-22 13:46:00,1.65765,1.65765,1.6573,1.6576,406300000.0
2009-10-22 13:47:00,1.6576,1.6576,1.657,1.657,194500000.0
2009-10-22 13:48:00,1.657,1.65755,1.65675,1.6568,295800000.0
2009-10-22 13:49:00,1.6568,1.6568,1.6562,1.65645,555899999.0
2009-10-22 13:50:00,1.6564,1.65665,1.65625,1.6563,311200000.0
2009-10-22 13:51:00,1.6563,1.65635,1.65565,1.6557,248200000.0
2009-10-22 13:52:00,1.6557,1.65645,1.6557,1.65635,382100000.0
2009-10-22 13:53:00,1.65635,1.65635,1.6561,1.6561,88800000.0
2009-10-22 13:54:00,1.6561,1.6562,1.65575,1.6562,353400000.0
2009-10-22 13:55:00,1.6562,1.65635,1.65615,1.6562,126700000.0
2009-10-22 13:56:00,1.6562,1.65635,1.65615,1.65635,169800000.0
2009-10-22 13:57:00,1.65645,1.6572,1.65645,1.65685,564300000.0
2009-10-22 13:58:00,1.6569,1.65705,1.65655,1.65685,358300000.0
2009-10-22 13:59:00,1.65685,1.6569,1.65665,1.6567,99500000.0
2009-10-22 14:00:00,1.6567,1.65725,1.6567,1.6572,100900000.0
2009-10-22 14:01:00,1.6572,1.6572,1.657,1.657,218800000.0
2009-10-22 14:02:00,1.657,1.65735,1.65685,1.6572,308500000.0
2009-10-22 14:03:00,1.6572,1.65735,1.6569,1.657,175700000.0
2009-10-22 14:04:00,1.65705,1.6572,1.65665,1.65665,532800000.0
2009-10-22 14:05:00,1.65665,1.65695,1.65665,1.6567,233900000.0
2009-10-22 14:06:00,1.6567,1.65745,1.6567,1.65735,175900000.0
2009-10-22 14:07:00,1.65745,1.65765,1.65735,1.65745,353100000.0
2009-10-22 14:08:00,1.65745,1.6578,1.65745,1.6578,217600000.0
2009-10-22 14:09:00,1.65785,1.65795,1.65745,1.65755,301600000.0
2009-10-22 14:10:00,1.65755,1.65775,1.65745,1.65755,278300000.0
2009-10-22 14:11:00,1.65755,1.65755,1.65725,1.65725,301500000.0
2009-10-22 14:12:00,1.65725,1.6573,1.657,1.657,241799999.0
2009-10-22 14:13:00,1.657,1.6572,1.6568,1.6568,787799999.0
2009-10-22 14:14:00,1.6568,1.65685,1.65655,1.6568,243300000.0
2009-10-22 14:15:00,1.6568,1.65685,1.65655,1.65655,324500000.0
2009-10-22 14:16:00,1.65655,1.6568,1.6565,1.65675,281000000.0
2009-10-22 14:17:00,1.65675,1.657,1.6567,1.657,150200000.0
2009-10-22 14:18:00,1.65705,1.6573,1.65705,1.6572,248000000.0
2009-10-22 14:19:00,1.6572,1.6573,1.657,1.6571,248800000.0
2009-10-22 14:20:00,1.6571,1.6572,1.65695,1.657,393900000.0
2009-10-22 14:21:00,1.65695,1.657,1.6567,1.6568,248900000.0
2009-10-22 14:22:00,1.65675,1.65725,1.6561,1.65725,410980000.0
2009-10-22 14:23:00,1.65725,1.65795,1.6571,1.65775,162390000.0
2009-10-22 14:24:00,1.65775,1.65785,1.65745,1.65765,285450000.0
2009-10-22 14:25:00,1.6576,1.6578,1.65755,1.6576,201390000.0
2009-10-22 14:26:00,1.6576,1.6576,1.65755,1.65755,51000000.0
2009-10-22 14:27:00,1.6575,1.6575,1.657,1.65745,187100000.0
2009-10-22 14:28:00,1.65745,1.65745,1.6572,1.65735,203300000.0
2009-10-22 14:29:00,1.6574,1.65755,1.6572,1.6572,158300000.0
2009-10-22 14:30:00,1.6572,1.6573,1.65665,1.65705,132500000.0
2009-10-22 14:31:00,1.65705,1.65785,1.657,1.65755,266010000.0
2009-10-22 14:32:00,1.65755,1.6576,1.6568,1.65685,258300000.0
2009-10-22 14:33:00,1.65675,1.6569,1.65595,1.65595,464110000.0
2009-10-22 14:34:00,1.65595,1.656,1.65565,1.65585,331210000.0
2009-10-22 14:35:00,1.65585,1.6559,1.65555,1.65555,269309999.0
2009-10-22 14:36:00,1.65555,1.6559,1.65535,1.65545,216710000.0
2009-10-22 14:37:00,1.65545,1.6563,1.65535,1.65625,278120000.0
2009-10-22 14:38:00,1.6562,1.6565,1.65615,1.6562,225010000.0
2009-10-22 14:39:00,1.6562,1.65635,1.6558,1.6558,243800000.0
2009-10-22 14:40:00,1.65575,1.6561,1.6554,1.65585,255300000.0
2009-10-22 14:41:00,1.6558,1.6558,1.65555,1.6557,209800000.0
2009-10-22 14:42:00,1.6557,1.6557,1.65525,1.6554,194500000.0
2009-10-22 14:43:00,1.65535,1.65535,1.65425,1.6543,457700000.0
2009-10-22 14:44:00,1.65425,1.65485,1.65415,1.65455,268800000.0
2009-10-22 14:45:00,1.65455,1.65465,1.65415,1.65435,302800000.0
2009-10-22 14:46:00,1.65435,1.6546,1.65415,1.6545,263100000.0
2009-10-22 14:47:00,1.6545,1.655,1.65445,1.6548,301800000.0
2009-10-22 14:48:00,1.65475,1.65555,1.65475,1.65545,245399999.0
2009-10-22 14:49:00,1.6555,1.65575,1.65495,1.6551,198100000.0
2009-10-22 14:50:00,1.6551,1.6555,1.65445,1.6555,345400000.0
2009-10-22 14:51:00,1.6555,1.6555,1.65495,1.65495,208300000.0
2009-10-22 14:52:00,1.655,1.655,1.6546,1.65485,220400000.0
2009-10-22 14:53:00,1.65485,1.65515,1.65465,1.6551,127100000.0
2009-10-22 14:54:00,1.65505,1.6551,1.6546,1.65475,208600000.0
2009-10-22 14:55:00,1.6548,1.65485,1.65465,1.6547,119300000.0
2009-10-22 14:56:00,1.6547,1.65485,1.65415,1.65415,72200000.0
2009-10-22 14:57:00,1.65415,1.6545,1.65415,1.65415,160600000.0
2009-10-22 14:58:00,1.65415,1.6544,1.65405,1.6542,170500000.0
2009-10-22 14:59:00,1.6542,1.6546,1.6541,1.6541,241100000.0
2009-10-22 15:00:00,1.6541,1.65425,1.6539,1.6541,204500000.0
2009-10-22 15:01:00,1.6541,1.65445,1.6541,1.6542,205900000.0
2009-10-22 15:02:00,1.6542,1.6542,1.6531,1.6537,378400000.0
2009-10-22 15:03:00,1.6537,1.654,1.6535,1.65365,260500000.0
2009-10-22 15:04:00,1.65365,1.6538,1.6534,1.6538,181200000.0
2009-10-22 15:05:00,1.6538,1.65385,1.65375,1.65375,212500000.0
2009-10-22 15:06:00,1.65375,1.65425,1.65375,1.65405,278200000.0
2009-10-22 15:07:00,1.65405,1.6541,1.65365,1.65385,276500000.0
2009-10-22 15:08:00,1.6539,1.6541,1.6539,1.654,183700000.0
2009-10-22 15:09:00,1.654,1.65405,1.6539,1.65395,206800000.0
2009-10-22 15:10:00,1.65395,1.65445,1.65395,1.6544,285500000.0
2009-10-22 15:11:00,1.6544,1.65515,1.6544,1.65495,227800000.0
2009-10-22 15:12:00,1.65495,1.65495,1.65465,1.6547,232500000.0
2009-10-22 15:13:00,1.6547,1.65525,1.65465,1.65515,220300000.0
2009-10-22 15:14:00,1.65515,1.65555,1.655,1.65515,381800000.0
2009-10-22 15:15:00,1.65515,1.6559,1.65515,1.65565,349100000.0
2009-10-22 15:16:00,1.65565,1.65655,1.65565,1.6562,430900000.0
2009-10-22 15:17:00,1.65615,1.65665,1.65615,1.6565,211200000.0
2009-10-22 15:18:00,1.6565,1.65855,1.6565,1.65795,470600000.0
2009-10-22 15:19:00,1.6579,1.65795,1.65745,1.6575,631900000.0
2009-10-22 15:20:00,1.6575,1.6575,1.6568,1.6571,401399999.0
2009-10-22 15:21:00,1.6571,1.65715,1.65675,1.65715,267800000.0
2009-10-22 15:22:00,1.6572,1.65725,1.6569,1.657,172100000.0
2009-10-22 15:23:00,1.657,1.65755,1.657,1.6575,231000000.0
2009-10-22 15:24:00,1.6575,1.65755,1.6573,1.6573,166600000.0
2009-10-22 15:25:00,1.6573,1.6573,1.657,1.65705,200500000.0
2009-10-22 15:26:00,1.65705,1.65705,1.65635,1.6564,297400000.0
2009-10-22 15:27:00,1.65635,1.6566,1.65625,1.65655,318200001.0
2009-10-22 15:28:00,1.65655,1.6568,1.6564,1.6566,460000001.0
2009-10-22 15:29:00,1.65665,1.65675,1.6563,1.6563,316600000.0
2009-10-22 15:30:00,1.6563,1.6567,1.65605,1.6567,301400000.0
2009-10-22 15:31:00,1.65675,1.65705,1.65675,1.65685,209600000.0
2009-10-22 15:32:00,1.65685,1.6571,1.65645,1.65645,243600000.0
2009-10-22 15:33:00,1.65645,1.65665,1.65625,1.6565,345500000.0
2009-10-22 15:34:00,1.6565,1.6566,1.6563,1.65655,256400000.0
2009-10-22 15:35:00,1.65655,1.65795,1.6565,1.65795,386500000.0
2009-10-22 15:36:00,1.658,1.65895,1.6578,1.65885,444300000.0
2009-10-22 15:37:00,1.6588,1.6591,1.65805,1.65815,657900000.0
2009-10-22 15:38:00,1.65815,1.6584,1.65775,1.65775,587299999.0
2009-10-22 15:39:00,1.65765,1.6579,1.65745,1.65755,1317099998.0
2009-10-22 15:40:00,1.65755,1.65835,1.6575,1.6575,1251399999.0
2009-10-22 15:41:00,1.65755,1.6579,1.65745,1.65765,1026900005.0
2009-10-22 15:42:00,1.6576,1.6582,1.6575,1.6581,619200000.0
2009-10-22 15:43:00,1.6581,1.65855,1.6579,1.65805,434100000.0
2009-10-22 15:44:00,1.65805,1.6581,1.6573,1.6573,777600000.0
2009-10-22 15:45:00,1.6573,1.65765,1.65675,1.6571,376000000.0
2009-10-22 15:46:00,1.6571,1.65765,1.657,1.65725,592800000.0
2009-10-22 15:47:00,1.65725,1.6573,1.65655,1.6566,389700000.0
2009-10-22 15:48:00,1.6566,1.6568,1.6556,1.6558,402500000.0
2009-10-22 15:49:00,1.65585,1.6564,1.6552,1.65525,527300000.0
2009-10-22 15:50:00,1.65525,1.65655,1.6552,1.6564,714800000.0
2009-10-22 15:51:00,1.65645,1.6565,1.6556,1.6556,464500000.0
2009-10-22 15:52:00,1.6556,1.6559,1.65525,1.65535,416300000.0
2009-10-22 15:53:00,1.6553,1.6555,1.65485,1.6552,470000000.0
2009-10-22 15:54:00,1.6552,1.6561,1.65515,1.6561,395400000.0
2009-10-22 15:55:00,1.65615,1.65615,1.6555,1.6557,384000000.0
2009-10-22 15:56:00,1.6557,1.65605,1.65565,1.65605,283000000.0
2009-10-22 15:57:00,1.65605,1.65615,1.6554,1.65545,338000000.0
2009-10-22 15:58:00,1.6554,1.6562,1.65525,1.65595,354700000.0
2009-10-22 15:59:00,1.65595,1.656,1.65555,1.65575,363400000.0
2009-10-22 16:00:00,1.65575,1.65615,1.6553,1.6553,359900000.0
2009-10-22 16:01:00,1.6553,1.6553,1.6541,1.65505,547500000.0
2009-10-22 16:02:00,1.65505,1.65505,1.6542,1.6544,249700000.0
2009-10-22 16:03:00,1.65435,1.6546,1.6539,1.65425,271700000.0
2009-10-22 16:04:00,1.6542,1.65525,1.65415,1.65515,347400000.0
2009-10-22 16:05:00,1.65515,1.65525,1.6543,1.65485,466400000.0
2009-10-22 16:06:00,1.65485,1.6556,1.6546,1.6556,283400000.0
2009-10-22 16:07:00,1.6556,1.656,1.6556,1.65595,333500000.0
2009-10-22 16:08:00,1.65595,1.6563,1.65575,1.6558,453200000.0
2009-10-22 16:09:00,1.6558,1.65615,1.65555,1.6558,454700000.0
2009-10-22 16:10:00,1.65585,1.65615,1.6556,1.65605,523999999.0
2009-10-22 16:11:00,1.65605,1.65615,1.6558,1.65605,315000000.0
2009-10-22 16:12:00,1.656,1.65615,1.6557,1.6558,239400000.0
2009-10-22 16:13:00,1.6558,1.65605,1.65575,1.65585,114300000.0
2009-10-22 16:14:00,1.65585,1.65605,1.65575,1.65585,559700000.0
2009-10-22 16:15:00,1.65585,1.65595,1.6554,1.6556,381200000.0
2009-10-22 16:16:00,1.6556,1.6558,1.6554,1.65545,328200000.0
2009-10-22 16:17:00,1.6555,1.65565,1.6554,1.6556,271600000.0
2009-10-22 16:18:00,1.6556,1.6566,1.6556,1.65605,326200000.0
2009-10-22 16:19:00,1.65595,1.6563,1.65585,1.6559,122900000.0
2009-10-22 16:20:00,1.65585,1.65625,1.6555,1.6562,322800000.0
2009-10-22 16:21:00,1.6562,1.65645,1.6559,1.65635,304500000.0
2009-10-22 16:22:00,1.65635,1.6566,1.65625,1.6566,137600000.0
2009-10-22 16:23:00,1.6566,1.65715,1.65655,1.65655,302500000.0
2009-10-22 16:24:00,1.65655,1.6568,1.65635,1.6565,229600000.0
2009-10-22 16:25:00,1.6565,1.65655,1.6563,1.6563,305100000.0
2009-10-22 16:26:00,1.6563,1.65655,1.6561,1.65635,422000000.0
2009-10-22 16:27:00,1.65635,1.6567,1.65615,1.65615,435000000.0
2009-10-22 16:28:00,1.65615,1.6567,1.6561,1.65635,782299999.0
2009-10-22 16:29:00,1.65635,1.6565,1.6561,1.65625,358000000.0
2009-10-22 16:30:00,1.65625,1.6568,1.65625,1.65645,169000000.0
2009-10-22 16:31:00,1.6565,1.65665,1.65615,1.6564,215500000.0
2009-10-22 16:32:00,1.65645,1.6565,1.6553,1.6553,221400000.0
2009-10-22 16:33:00,1.65525,1.65565,1.655,1.6556,125800000.0
2009-10-22 16:34:00,1.6557,1.6557,1.6553,1.65535,81800000.0
2009-10-22 16:35:00,1.6554,1.6561,1.6554,1.65565,185400000.0
2009-10-22 16:36:00,1.6556,1.6557,1.65545,1.65555,119300000.0
2009-10-22 16:37:00,1.6556,1.65565,1.6554,1.6554,142300000.0
2009-10-22 16:38:00,1.6554,1.65545,1.6552,1.6552,108000000.0
2009-10-22 16:39:00,1.6552,1.65545,1.655,1.6552,376600000.0
2009-10-22 16:40:00,1.6552,1.65545,1.6551,1.65535,257400000.0
2009-10-22 16:41:00,1.65535,1.6557,1.6553,1.6556,288800000.0
2009-10-22 16:42:00,1.65565,1.6558,1.6554,1.6557,164100000.0
2009-10-22 16:43:00,1.6557,1.65585,1.65555,1.6556,105300000.0
2009-10-22 16:44:00,1.6556,1.6558,1.6556,1.6558,140300000.0
2009-10-22 16:45:00,1.65575,1.6562,1.6557,1.656,194500000.0
2009-10-22 16:46:00,1.656,1.65625,1.6558,1.6559,168900000.0
2009-10-22 16:47:00,1.6559,1.65625,1.65585,1.65615,245000000.0
2009-10-22 16:48:00,1.65615,1.65615,1.65585,1.6559,291800000.0
2009-10-22 16:49:00,1.6559,1.656,1.6558,1.65595,476099999.0
2009-10-22 16:50:00,1.656,1.65635,1.656,1.65605,178500000.0
2009-10-22 16:51:00,1.65605,1.65635,1.65605,1.65635,126800000.0
2009-10-22 16:52:00,1.65635,1.65685,1.65625,1.6568,194200000.0
2009-10-22 16:53:00,1.6568,1.6573,1.6567,1.657,358400000.0
2009-10-22 16:54:00,1.65705,1.65735,1.65675,1.6568,279000000.0
2009-10-22 16:55:00,1.65685,1.65725,1.65685,1.65705,228100000.0
2009-10-22 16:56:00,1.65705,1.65715,1.65685,1.65705,314100000.0
2009-10-22 16:57:00,1.65705,1.6571,1.6568,1.65705,172900000.0
2009-10-22 16:58:00,1.657,1.6571,1.65675,1.65705,133700000.0
2009-10-22 16:59:00,1.65705,1.6573,1.65695,1.6572,212100000.0
2009-10-22 17:00:00,1.6572,1.65745,1.6571,1.6571,217500000.0
2009-10-22 17:01:00,1.6571,1.65735,1.65705,1.6571,148800000.0
2009-10-22 17:02:00,1.6572,1.65755,1.65685,1.65755,188300000.0
2009-10-22 17:03:00,1.65755,1.658,1.65755,1.6577,293300000.0
2009-10-22 17:04:00,1.6577,1.6579,1.65745,1.6576,317600000.0
2009-10-22 17:05:00,1.65765,1.6579,1.65755,1.6576,183900000.0
2009-10-22 17:06:00,1.65765,1.65775,1.6572,1.65725,131300000.0
2009-10-22 17:07:00,1.65725,1.6577,1.65725,1.6577,231900000.0
2009-10-22 17:08:00,1.65765,1.6577,1.6572,1.65755,198900000.0
2009-10-22 17:09:00,1.65755,1.6576,1.6568,1.65685,133500000.0
2009-10-22 17:10:00,1.65685,1.6569,1.6563,1.6564,216800000.0
2009-10-22 17:11:00,1.6563,1.65665,1.6563,1.65655,201900000.0
2009-10-22 17:12:00,1.6565,1.65655,1.6562,1.65625,147900000.0
2009-10-22 17:13:00,1.65625,1.65735,1.6562,1.65735,190900000.0
2009-10-22 17:14:00,1.6573,1.6573,1.6566,1.6567,212300000.0
2009-10-22 17:15:00,1.6567,1.6567,1.6562,1.6563,132800000.0
2009-10-22 17:16:00,1.6563,1.6564,1.656,1.65625,197600000.0
2009-10-22 17:17:00,1.65625,1.65635,1.6557,1.65585,181400000.0
2009-10-22 17:18:00,1.6559,1.65695,1.6559,1.6569,145700000.0
2009-10-22 17:19:00,1.6569,1.6571,1.6563,1.6571,208400000.0
2009-10-22 17:20:00,1.6571,1.65735,1.6569,1.657,181900000.0
2009-10-22 17:21:00,1.6571,1.65765,1.6567,1.65765,118900000.0
2009-10-22 17:22:00,1.65765,1.65865,1.65745,1.65865,143000000.0
2009-10-22 17:23:00,1.6587,1.6588,1.6584,1.6584,227300000.0
2009-10-22 17:24:00,1.6584,1.6584,1.65785,1.65785,199800000.0
2009-10-22 17:25:00,1.6579,1.6584,1.65785,1.6582,279500000.0
2009-10-22 17:26:00,1.65815,1.65845,1.65795,1.65845,128100000.0
2009-10-22 17:27:00,1.65845,1.65955,1.65845,1.6595,156300000.0
2009-10-22 17:28:00,1.6595,1.6595,1.6591,1.65915,213000000.0
2009-10-22 17:29:00,1.6591,1.6595,1.6591,1.65925,197900000.0
2009-10-22 17:30:00,1.65925,1.65935,1.65885,1.65885,231200000.0
2009-10-22 17:31:00,1.65885,1.65915,1.65875,1.65895,196400000.0
2009-10-22 17:32:00,1.65895,1.65915,1.6587,1.65885,432700000.0
2009-10-22 17:33:00,1.65885,1.65885,1.65815,1.6582,270200000.0
2009-10-22 17:34:00,1.6582,1.65825,1.65785,1.65785,151900000.0
2009-10-22 17:35:00,1.6579,1.6579,1.6576,1.6578,106100000.0
2009-10-22 17:36:00,1.6578,1.65835,1.65765,1.6582,143300000.0
2009-10-22 17:37:00,1.65815,1.65815,1.65775,1.6579,110000000.0
2009-10-22 17:38:00,1.65795,1.6583,1.65795,1.65815,233900000.0
2009-10-22 17:39:00,1.65815,1.6582,1.65775,1.6582,226400000.0
2009-10-22 17:40:00,1.65815,1.65855,1.65815,1.65825,224200000.0
2009-10-22 17:41:00,1.65825,1.6591,1.6582,1.65895,158600000.0
2009-10-22 17:42:00,1.65895,1.6596,1.65895,1.65955,222500000.0
2009-10-22 17:43:00,1.6595,1.6595,1.65905,1.65935,277600000.0
2009-10-22 17:44:00,1.65935,1.65985,1.65925,1.65975,164500000.0
2009-10-22 17:45:00,1.65975,1.65985,1.6596,1.6598,143800000.0
2009-10-22 17:46:00,1.6598,1.6601,1.6598,1.6599,68800000.0
2009-10-22 17:47:00,1.65985,1.65985,1.65945,1.65955,192400000.0
2009-10-22 17:48:00,1.65955,1.65985,1.65945,1.6595,256870000.0
2009-10-22 17:49:00,1.6595,1.6596,1.65945,1.6595,108200000.0
2009-10-22 17:50:00,1.6595,1.65965,1.6591,1.65915,385000000.0
2009-10-22 17:51:00,1.65915,1.65975,1.6591,1.65965,234000000.0
2009-10-22 17:52:00,1.65965,1.65965,1.65925,1.65925,372000000.0
2009-10-22 17:53:00,1.6592,1.6593,1.65905,1.6591,336500000.0
2009-10-22 17:54:00,1.6591,1.6592,1.65905,1.6592,173100000.0
2009-10-22 17:55:00,1.6592,1.6592,1.65865,1.65865,162200000.0
2009-10-22 17:56:00,1.65865,1.65865,1.65835,1.65845,237200000.0
2009-10-22 17:57:00,1.65845,1.65895,1.65845,1.65895,146100000.0
2009-10-22 17:58:00,1.65895,1.659,1.65845,1.659,313300000.0
2009-10-22 17:59:00,1.65905,1.65945,1.65905,1.65925,168900000.0
2009-10-22 18:00:00,1.65925,1.6593,1.6587,1.6589,227100000.0
2009-10-22 18:01:00,1.65885,1.65895,1.6585,1.65855,169300000.0
2009-10-22 18:02:00,1.65855,1.65865,1.6585,1.65855,214800000.0
2009-10-22 18:03:00,1.6586,1.6587,1.6585,1.65855,174400000.0
2009-10-22 18:04:00,1.65855,1.6587,1.6583,1.6584,60700000.0
2009-10-22 18:05:00,1.65835,1.65845,1.65835,1.65835,113100000.0
2009-10-22 18:06:00,1.65845,1.6585,1.6583,1.6585,166800000.0
2009-10-22 18:07:00,1.65855,1.6587,1.65845,1.65845,83200000.0
2009-10-22 18:08:00,1.65845,1.65895,1.65835,1.6588,211300000.0
2009-10-22 18:09:00,1.6588,1.65905,1.6586,1.6586,199000000.0
2009-10-22 18:10:00,1.6587,1.6588,1.6581,1.65835,111700000.0
2009-10-22 18:11:00,1.65815,1.65855,1.65815,1.65855,171600000.0
2009-10-22 18:12:00,1.65855,1.6586,1.6582,1.65835,170300000.0
2009-10-22 18:13:00,1.65835,1.65845,1.6583,1.6583,182500000.0
2009-10-22 18:14:00,1.6583,1.65835,1.6581,1.6581,37100000.0
2009-10-22 18:15:00,1.65805,1.65805,1.6576,1.6577,188400000.0
2009-10-22 18:16:00,1.6577,1.65775,1.65725,1.6573,239100000.0
2009-10-22 18:17:00,1.6573,1.6577,1.6573,1.65765,173400000.0
2009-10-22 18:18:00,1.6577,1.6578,1.6573,1.65735,168600000.0
2009-10-22 18:19:00,1.6573,1.6577,1.6573,1.6576,161400000.0
2009-10-22 18:20:00,1.6576,1.6576,1.6573,1.65745,178700000.0
2009-10-22 18:21:00,1.65745,1.6575,1.6573,1.6574,148300000.0
2009-10-22 18:22:00,1.6574,1.6575,1.6573,1.6574,118790000.0
2009-10-22 18:23:00,1.6574,1.6574,1.6573,1.6573,201800000.0
2009-10-22 18:24:00,1.6573,1.6574,1.65705,1.65705,138980000.0
2009-10-22 18:25:00,1.65705,1.6574,1.65705,1.6571,142990000.0
2009-10-22 18:26:00,1.65715,1.6572,1.65705,1.65705,115500000.0
2009-10-22 18:27:00,1.657,1.6572,1.657,1.65705,296900000.0
2009-10-22 18:28:00,1.65705,1.65705,1.65665,1.65665,452180000.0
2009-10-22 18:29:00,1.65675,1.6574,1.65665,1.6574,237300000.0
2009-10-22 18:30:00,1.6574,1.6579,1.65725,1.6579,247500000.0
2009-10-22 18:31:00,1.658,1.6582,1.65765,1.658,506500003.0
2009-10-22 18:32:00,1.658,1.6585,1.658,1.65845,551900001.0
2009-10-22 18:33:00,1.65845,1.65885,1.65845,1.65875,393400000.0
2009-10-22 18:34:00,1.65875,1.65875,1.65835,1.6585,238000000.0
2009-10-22 18:35:00,1.6585,1.65865,1.65845,1.6585,97000000.0
2009-10-22 18:36:00,1.6586,1.659,1.6586,1.65865,191300000.0
2009-10-22 18:37:00,1.6587,1.65875,1.65855,1.6587,213100000.0
2009-10-22 18:38:00,1.6587,1.6587,1.65845,1.65865,157000000.0
2009-10-22 18:39:00,1.65865,1.65865,1.65835,1.65845,365800000.0
2009-10-22 18:40:00,1.65855,1.6586,1.6584,1.6585,135900000.0
2009-10-22 18:41:00,1.65845,1.65865,1.6584,1.65865,79500000.0
2009-10-22 18:42:00,1.65865,1.659,1.65865,1.65885,148600000.0
2009-10-22 18:43:00,1.6589,1.6591,1.6589,1.65905,62200000.0
2009-10-22 18:44:00,1.65905,1.65915,1.65885,1.6591,123000000.0
2009-10-22 18:45:00,1.65905,1.65925,1.659,1.65915,55100000.0
2009-10-22 18:46:00,1.65915,1.6598,1.65915,1.6598,255400000.0
2009-10-22 18:47:00,1.6598,1.66075,1.65965,1.66075,162200000.0
2009-10-22 18:48:00,1.6608,1.66135,1.66065,1.6612,477499999.0
2009-10-22 18:49:00,1.66115,1.66125,1.6607,1.6607,291700000.0
2009-10-22 18:50:00,1.6606,1.6607,1.6603,1.6604,626300000.0
2009-10-22 18:51:00,1.66035,1.66045,1.66015,1.6603,230800000.0
2009-10-22 18:52:00,1.66035,1.661,1.66025,1.6608,355600000.0
2009-10-22 18:53:00,1.6608,1.6612,1.6607,1.6611,364400000.0
2009-10-22 18:54:00,1.6611,1.6613,1.6611,1.66115,185700000.0
2009-10-22 18:55:00,1.6612,1.66135,1.6611,1.66135,139700000.0
2009-10-22 18:56:00,1.66135,1.66135,1.66095,1.6611,145200000.0
2009-10-22 18:57:00,1.6611,1.66115,1.661,1.66105,174900000.0
2009-10-22 18:58:00,1.66105,1.6613,1.661,1.66125,220300000.0
2009-10-22 18:59:00,1.66125,1.66135,1.66065,1.6607,385800000.0
2009-10-22 19:00:00,1.66075,1.6609,1.66065,1.6607,162000000.0
2009-10-22 19:01:00,1.6607,1.6612,1.6607,1.66115,386500000.0
2009-10-22 19:02:00,1.6611,1.66165,1.6611,1.66155,322900000.0
2009-10-22 19:03:00,1.66165,1.66165,1.66135,1.66145,175400000.0
2009-10-22 19:04:00,1.6614,1.66165,1.66125,1.66125,87700000.0
2009-10-22 19:05:00,1.66125,1.66125,1.6607,1.6607,45330000.0
2009-10-22 19:06:00,1.6607,1.66075,1.6605,1.6606,134360000.0
2009-10-22 19:07:00,1.6606,1.6606,1.6602,1.6603,221230000.0
2009-10-22 19:08:00,1.6603,1.6603,1.65995,1.66,361399999.0
2009-10-22 19:09:00,1.66,1.6603,1.65945,1.6602,397000000.0
2009-10-22 19:10:00,1.66015,1.66025,1.6599,1.66,177200000.0
2009-10-22 19:11:00,1.66,1.66015,1.6599,1.66015,112300000.0
2009-10-22 19:12:00,1.66015,1.66025,1.66015,1.66025,56000000.0
2009-10-22 19:13:00,1.66035,1.66035,1.6596,1.6598,115900000.0
2009-10-22 19:14:00,1.6598,1.6599,1.6597,1.6598,208600000.0
2009-10-22 19:15:00,1.65975,1.6598,1.6596,1.6596,168700000.0
2009-10-22 19:16:00,1.65965,1.6597,1.6596,1.6597,68300000.0
2009-10-22 19:17:00,1.6597,1.6597,1.6595,1.6595,182800000.0
2009-10-22 19:18:00,1.6595,1.6595,1.65915,1.6593,105200000.0
2009-10-22 19:19:00,1.6593,1.6599,1.65925,1.6596,275800000.0
2009-10-22 19:20:00,1.6596,1.6598,1.6594,1.6594,212100000.0
2009-10-22 19:21:00,1.6594,1.6596,1.6594,1.6595,214300000.0
2009-10-22 19:22:00,1.6595,1.65995,1.6595,1.65985,73700000.0
2009-10-22 19:23:00,1.65985,1.66,1.65975,1.65995,58200000.0
2009-10-22 19:24:00,1.65995,1.66005,1.65985,1.65995,83300000.0
2009-10-22 19:25:00,1.65995,1.66015,1.65985,1.6601,64300000.0
2009-10-22 19:26:00,1.6601,1.66025,1.65995,1.6602,102100000.0
2009-10-22 19:27:00,1.6602,1.66025,1.66,1.6601,155799999.0
2009-10-22 19:28:00,1.6601,1.6601,1.65995,1.65995,94200000.0
2009-10-22 19:29:00,1.65995,1.65995,1.6599,1.6599,6800000.0
2009-10-22 19:30:00,1.65995,1.65995,1.65965,1.65965,111400000.0
2009-10-22 19:31:00,1.65965,1.6597,1.65945,1.6596,153200000.0
2009-10-22 19:32:00,1.6596,1.6599,1.6595,1.6598,104000000.0
2009-10-22 19:33:00,1.6598,1.66005,1.6598,1.66005,68800000.0
2009-10-22 19:34:00,1.66005,1.6601,1.66,1.6601,50600000.0
2009-10-22 19:35:00,1.6601,1.66015,1.6601,1.6601,10000000.0
2009-10-22 19:36:00,1.6601,1.66025,1.6601,1.6602,52100000.0
2009-10-22 19:37:00,1.6602,1.6602,1.66005,1.66005,84100000.0
2009-10-22 19:38:00,1.66005,1.6602,1.66005,1.6601,63800000.0
2009-10-22 19:39:00,1.6601,1.6601,1.66005,1.66005,33600000.0
2009-10-22 19:40:00,1.66005,1.6601,1.6597,1.6598,110800000.0
2009-10-22 19:41:00,1.6598,1.6599,1.65975,1.65985,67000000.0
2009-10-22 19:42:00,1.65985,1.66,1.6598,1.65985,30200000.0
2009-10-22 19:43:00,1.65985,1.65995,1.6598,1.65995,68200000.0
2009-10-22 19:44:00,1.65995,1.66025,1.6598,1.66025,120700000.0
2009-10-22 19:45:00,1.6602,1.66025,1.6602,1.66025,20600000.0
2009-10-22 19:46:00,1.66025,1.6603,1.66025,1.6603,14300000.0
2009-10-22 19:47:00,1.6603,1.6603,1.65995,1.66015,57900000.0
2009-10-22 19:48:00,1.66015,1.6602,1.66,1.66005,123400000.0
2009-10-22 19:49:00,1.66015,1.66025,1.66,1.66015,113800000.0
2009-10-22 19:50:00,1.66015,1.66115,1.66015,1.661,232700000.0
2009-10-22 19:51:00,1.66105,1.6613,1.66095,1.66115,178700000.0
2009-10-22 19:52:00,1.66105,1.66105,1.66075,1.66085,93700000.0
2009-10-22 19:53:00,1.6608,1.66095,1.6608,1.6609,95500000.0
2009-10-22 19:54:00,1.6609,1.6609,1.6608,1.6609,92700000.0
2009-10-22 19:55:00,1.6609,1.6609,1.66055,1.66055,161200000.0
2009-10-22 19:56:00,1.66055,1.66055,1.6605,1.66055,47500000.0
2009-10-22 19:57:00,1.66055,1.6606,1.66055,1.66055,27900000.0
2009-10-22 19:58:00,1.6606,1.66065,1.66055,1.6606,39000000.0
2009-10-22 19:59:00,1.6606,1.661,1.6606,1.661,83800000.0
2009-10-22 20:00:00,1.66095,1.6613,1.6608,1.6613,206500000.0
2009-10-22 20:01:00,1.6613,1.6614,1.66115,1.6613,170500000.0
2009-10-22 20:02:00,1.6613,1.6616,1.6613,1.66145,201500000.0
2009-10-22 20:03:00,1.66145,1.6615,1.6612,1.6612,248000000.0
2009-10-22 20:04:00,1.6612,1.66135,1.66115,1.66115,75400000.0
2009-10-22 20:05:00,1.66115,1.66125,1.66115,1.6612,101200000.0
2009-10-22 20:06:00,1.6612,1.6614,1.6612,1.66135,53900000.0
2009-10-22 20:07:00,1.66135,1.6614,1.66125,1.66125,83300000.0
2009-10-22 20:08:00,1.6612,1.66145,1.661,1.661,102200001.0
2009-10-22 20:09:00,1.661,1.6611,1.661,1.66105,45500000.0
2009-10-22 20:10:00,1.66105,1.66165,1.66105,1.6615,134100000.0
2009-10-22 20:11:00,1.6615,1.66165,1.66135,1.66155,96700000.0
2009-10-22 20:12:00,1.66155,1.66155,1.66145,1.66155,76900000.0
2009-10-22 20:13:00,1.6616,1.6618,1.6615,1.66155,208800000.0
2009-10-22 20:14:00,1.66155,1.6619,1.6615,1.6618,230400000.0
2009-10-22 20:15:00,1.6618,1.6621,1.6618,1.6621,172700000.0
2009-10-22 20:16:00,1.66205,1.66255,1.662,1.66215,288700001.0
2009-10-22 20:17:00,1.66215,1.6623,1.66215,1.6622,69700000.0
2009-10-22 20:18:00,1.6622,1.66225,1.6621,1.66215,191200000.0
2009-10-22 20:19:00,1.66215,1.66225,1.66185,1.66185,229800000.0
2009-10-22 20:20:00,1.66185,1.66185,1.6615,1.6615,73500000.0
2009-10-22 20:21:00,1.6615,1.66165,1.6614,1.66145,229700000.0
2009-10-22 20:22:00,1.6615,1.6619,1.6615,1.6619,254600000.0
2009-10-22 20:23:00,1.662,1.6623,1.66195,1.66225,156899999.0
2009-10-22 20:24:00,1.66225,1.6623,1.66225,1.6623,101800000.0
2009-10-22 20:25:00,1.6623,1.6624,1.66225,1.66225,96100000.0
2009-10-22 20:26:00,1.66225,1.6623,1.662,1.66205,109000000.0
2009-10-22 20:27:00,1.6622,1.6623,1.6621,1.6622,93700000.0
2009-10-22 20:28:00,1.6622,1.66225,1.662,1.662,142399999.0
2009-10-22 20:29:00,1.662,1.6622,1.66195,1.66215,83600000.0
2009-10-22 20:30:00,1.66215,1.6623,1.66215,1.6622,111000000.0
2009-10-22 20:31:00,1.6622,1.6624,1.6622,1.6624,94600000.0
2009-10-22 20:32:00,1.6624,1.66245,1.66235,1.66235,49400000.0
2009-10-22 20:33:00,1.6624,1.6624,1.662,1.662,231400000.0
2009-10-22 20:34:00,1.662,1.66205,1.66195,1.66195,80600000.0
2009-10-22 20:35:00,1.66195,1.66245,1.66185,1.66215,251300000.0
2009-10-22 20:36:00,1.66225,1.66235,1.66215,1.66215,63100000.0
2009-10-22 20:37:00,1.66215,1.6623,1.66205,1.66225,138800000.0
2009-10-22 20:38:00,1.6623,1.6623,1.66215,1.6623,142800000.0
2009-10-22 20:39:00,1.6623,1.6625,1.662,1.662,296300001.0
2009-10-22 20:40:00,1.66205,1.66205,1.6619,1.662,293100001.0
2009-10-22 20:41:00,1.66195,1.66205,1.66095,1.66115,512599998.0
2009-10-22 20:42:00,1.661,1.662,1.6609,1.66185,312200000.0
2009-10-22 20:43:00,1.66185,1.662,1.66165,1.66185,385600000.0
2009-10-22 20:44:00,1.66195,1.662,1.66145,1.66145,448079999.0
2009-10-22 20:45:00,1.6614,1.66155,1.6613,1.66135,144580000.0
2009-10-22 20:46:00,1.66145,1.66155,1.6613,1.66145,163790000.0
2009-10-22 20:47:00,1.66145,1.6615,1.6612,1.66125,197089999.0
2009-10-22 20:48:00,1.66125,1.6617,1.6611,1.66145,225280000.0
2009-10-22 20:49:00,1.6615,1.66155,1.6611,1.6611,174680000.0
2009-10-22 20:50:00,1.6611,1.66125,1.66105,1.6612,150000000.0
2009-10-22 20:51:00,1.6612,1.66145,1.66115,1.6613,46300000.0
2009-10-22 20:52:00,1.6613,1.6613,1.66105,1.6612,154100000.0
2009-10-22 20:53:00,1.6612,1.6612,1.66105,1.66105,28500000.0
2009-10-22 20:54:00,1.66105,1.66135,1.66105,1.6613,84900000.0
2009-10-22 20:55:00,1.6613,1.66145,1.6612,1.66135,40990000.0
2009-10-22 20:56:00,1.6614,1.6618,1.66125,1.6616,158080000.0
2009-10-22 20:57:00,1.6616,1.6616,1.6614,1.6615,46200000.0
2009-10-22 20:58:00,1.6615,1.6616,1.6615,1.6616,76800000.0
2009-10-22 20:59:00,1.6616,1.66235,1.6616,1.6623,183470001.0
2009-10-22 21:00:00,1.6623,1.6623,1.6618,1.6619,316100000.0
2009-10-22 21:01:00,1.6619,1.6619,1.6617,1.6617,136000000.0
2009-10-22 21:02:00,1.6617,1.6619,1.6617,1.6618,148000000.0
2009-10-22 21:03:00,1.6618,1.6623,1.66175,1.6622,283700000.0
2009-10-22 21:04:00,1.6622,1.66225,1.6621,1.6622,388000000.0
2009-10-22 21:05:00,1.6622,1.66235,1.6622,1.6622,142900000.0
2009-10-22 21:06:00,1.6622,1.66225,1.66205,1.66225,253000000.0
2009-10-22 21:07:00,1.66225,1.66225,1.6622,1.6622,58900000.0
2009-10-22 21:08:00,1.6622,1.6622,1.6619,1.6619,75800000.0
2009-10-22 21:09:00,1.6619,1.6619,1.6618,1.6618,87700000.0
2009-10-22 21:10:00,1.6618,1.6619,1.6618,1.6619,59800000.0
2009-10-22 21:11:00,1.6619,1.662,1.6618,1.6619,60400000.0
2009-10-22 21:12:00,1.66195,1.66205,1.6619,1.662,42900000.0
2009-10-22 21:13:00,1.662,1.66215,1.66185,1.6621,134000000.0
2009-10-22 21:14:00,1.6621,1.6622,1.66195,1.6622,383700001.0
2009-10-22 21:15:00,1.6621,1.6623,1.6621,1.66225,38500000.0
2009-10-22 21:16:00,1.6622,1.6622,1.6618,1.66185,63800000.0
2009-10-22 21:17:00,1.6619,1.662,1.6619,1.6619,65200000.0
2009-10-22 21:18:00,1.6619,1.6624,1.6619,1.6623,256800000.0
2009-10-22 21:19:00,1.66235,1.6627,1.66235,1.66255,308100000.0
2009-10-22 21:20:00,1.66255,1.6626,1.6625,1.6626,206700000.0
2009-10-22 21:21:00,1.6626,1.6628,1.6626,1.6626,333200000.0
2009-10-22 21:22:00,1.6626,1.6629,1.6626,1.6627,274500000.0
2009-10-22 21:23:00,1.6627,1.6628,1.66255,1.6627,234200000.0
2009-10-22 21:24:00,1.6627,1.6628,1.6627,1.6628,65600000.0
2009-10-22 21:25:00,1.6628,1.6628,1.6627,1.6627,197400000.0
2009-10-22 21:26:00,1.6627,1.6627,1.66245,1.66245,296200000.0
2009-10-22 21:27:00,1.66245,1.66245,1.66225,1.66225,138200000.0
2009-10-22 21:28:00,1.6623,1.6623,1.66225,1.66225,88300000.0
2009-10-22 21:29:00,1.6623,1.6623,1.6621,1.6623,252500000.0
2009-10-22 21:30:00,1.6623,1.66235,1.66225,1.66225,140100000.0
2009-10-22 21:31:00,1.66225,1.6623,1.6619,1.66195,310200000.0
2009-10-22 21:32:00,1.662,1.66205,1.6619,1.66195,102300000.0
2009-10-22 21:33:00,1.66195,1.66195,1.66165,1.66165,128300000.0
2009-10-22 21:34:00,1.66165,1.6619,1.66165,1.6618,78500000.0
2009-10-22 21:35:00,1.6618,1.66215,1.6618,1.662,91500000.0
2009-10-22 21:36:00,1.662,1.66205,1.66145,1.6615,129700000.0
2009-10-22 21:37:00,1.6615,1.66185,1.6615,1.66185,51300000.0
2009-10-22 21:38:00,1.66185,1.6619,1.6618,1.6618,11000000.0
2009-10-22 21:39:00,1.6618,1.6619,1.6618,1.66185,16800000.0
2009-10-22 21:40:00,1.66185,1.66185,1.66175,1.66185,25500000.0
2009-10-22 21:41:00,1.66185,1.66185,1.66185,1.66185,9000000.0
2009-10-22 21:42:00,1.66185,1.66185,1.6618,1.66185,31200000.0
2009-10-22 21:43:00,1.6618,1.66185,1.6618,1.6618,11100000.0
2009-10-22 21:44:00,1.6618,1.66215,1.6618,1.6621,64700000.0
2009-10-22 21:45:00,1.6621,1.6625,1.6621,1.66235,97700000.0
2009-10-22 21:46:00,1.66235,1.66245,1.662,1.6622,136400000.0
2009-10-22 21:47:00,1.6622,1.6624,1.6621,1.66235,84700000.0
2009-10-22 21:48:00,1.66235,1.6624,1.6623,1.6624,88100000.0
2009-10-22 21:49:00,1.6624,1.6627,1.6624,1.6626,120600000.0
2009-10-22 21:50:00,1.6626,1.6628,1.6626,1.6627,101900000.0
2009-10-22 21:51:00,1.6628,1.6628,1.6625,1.6626,79300000.0
2009-10-22 21:52:00,1.6626,1.6627,1.6625,1.6627,56400000.0
2009-10-22 21:53:00,1.6627,1.6627,1.66255,1.66255,33500000.0
2009-10-22 21:54:00,1.6626,1.66275,1.6626,1.66275,39600000.0
2009-10-22 21:55:00,1.66275,1.66275,1.6627,1.6627,15000000.0
2009-10-22 21:56:00,1.6627,1.66275,1.66255,1.66255,22100000.0
2009-10-22 21:57:00,1.6625,1.66255,1.6625,1.6625,111700000.0
2009-10-22 21:58:00,1.6625,1.6625,1.66235,1.6624,29800000.0
2009-10-22 21:59:00,1.6624,1.6624,1.662,1.662,101050000.0
2009-10-22 22:00:00,1.662,1.662,1.6618,1.6618,111200000.0
2009-10-22 22:01:00,1.6618,1.662,1.6618,1.66185,115500000.0
2009-10-22 22:02:00,1.66185,1.66195,1.6618,1.66195,117700000.0
2009-10-22 22:03:00,1.66195,1.66225,1.6619,1.66225,99900000.0
2009-10-22 22:04:00,1.6621,1.6624,1.6621,1.66235,59800000.0
2009-10-22 22:05:00,1.66235,1.66255,1.6623,1.66245,83300000.0
2009-10-22 22:06:00,1.66245,1.6626,1.6623,1.66255,56100000.0
2009-10-22 22:07:00,1.66255,1.6627,1.66255,1.66265,13800000.0
2009-10-22 22:08:00,1.6628,1.6628,1.6627,1.6627,40400000.0
2009-10-22 22:09:00,1.6627,1.6628,1.6627,1.6627,32400000.0
2009-10-22 22:10:00,1.6627,1.6627,1.66265,1.6627,77500000.0
2009-10-22 22:11:00,1.6627,1.6627,1.66265,1.66265,89700000.0
2009-10-22 22:12:00,1.66265,1.66265,1.6626,1.66265,85300000.0
2009-10-22 22:13:00,1.66265,1.6628,1.66265,1.6628,10600000.0
2009-10-22 22:14:00,1.6628,1.66285,1.66265,1.66285,29000000.0
2009-10-22 22:15:00,1.66285,1.66305,1.6627,1.663,80900000.0
2009-10-22 22:16:00,1.6629,1.6629,1.6628,1.66285,66200000.0
2009-10-22 22:17:00,1.66285,1.6629,1.6628,1.6628,110700000.0
2009-10-22 22:18:00,1.6628,1.6628,1.66275,1.66275,27100000.0
2009-10-22 22:19:00,1.66275,1.66275,1.66265,1.66265,25500000.0
2009-10-22 22:20:00,1.66265,1.6627,1.6626,1.66265,74600000.0
2009-10-22 22:21:00,1.6627,1.6628,1.6627,1.66275,88700000.0
2009-10-22 22:22:00,1.6628,1.6628,1.6627,1.66275,30700000.0
2009-10-22 22:23:00,1.6628,1.6629,1.66275,1.66285,61300000.0
2009-10-22 22:24:00,1.66295,1.663,1.66295,1.663,17300000.0
2009-10-22 22:25:00,1.663,1.663,1.6629,1.6629,93700000.0
2009-10-22 22:26:00,1.6629,1.66305,1.66285,1.6629,210100000.0
2009-10-22 22:27:00,1.66285,1.66285,1.6628,1.66285,33000000.0
2009-10-22 22:28:00,1.6628,1.6629,1.66275,1.6628,43200000.0
2009-10-22 22:29:00,1.6628,1.6628,1.6628,1.6628,13600000.0
2009-10-22 22:30:00,1.6628,1.6628,1.66265,1.6627,68800000.0
2009-10-22 22:31:00,1.66265,1.6627,1.66265,1.66265,37600000.0
2009-10-22 22:32:00,1.66265,1.6627,1.66265,1.66265,22900000.0
2009-10-22 22:33:00,1.66265,1.66265,1.6626,1.6626,43200000.0
2009-10-22 22:34:00,1.6626,1.66285,1.6626,1.66265,14800000.0
2009-10-22 22:35:00,1.6626,1.6627,1.6626,1.6627,6200000.0
2009-10-22 22:36:00,1.6627,1.66275,1.6626,1.6626,83800000.0
2009-10-22 22:37:00,1.6626,1.6627,1.6625,1.66265,17600000.0
2009-10-22 22:38:00,1.66265,1.66265,1.66235,1.6624,78800000.0
2009-10-22 22:39:00,1.6625,1.6626,1.66245,1.6625,53200000.0
2009-10-22 22:40:00,1.6625,1.66255,1.6625,1.66255,20800000.0
2009-10-22 22:41:00,1.66255,1.66265,1.66255,1.66255,46600000.0
2009-10-22 22:42:00,1.6625,1.6625,1.6623,1.66235,41400000.0
2009-10-22 22:43:00,1.6624,1.6624,1.6624,1.6624,3700000.0
2009-10-22 22:44:00,1.6623,1.6624,1.6623,1.6624,38900000.0
2009-10-22 22:45:00,1.6624,1.6624,1.6624,1.6624,31600000.0
2009-10-22 22:46:00,1.6624,1.66255,1.6623,1.6623,45100000.0
2009-10-22 22:47:00,1.6623,1.66245,1.6623,1.66245,56800000.0
2009-10-22 22:48:00,1.66235,1.66235,1.66235,1.66235,11600000.0
2009-10-22 22:49:00,1.66235,1.66235,1.6623,1.6623,31200000.0
2009-10-22 22:50:00,1.6623,1.66235,1.6623,1.66235,6300000.0
2009-10-22 22:51:00,1.6623,1.6624,1.6623,1.6623,33200000.0
2009-10-22 22:52:00,1.6623,1.6624,1.66195,1.66195,51400000.0
2009-10-22 22:53:00,1.66195,1.66205,1.6619,1.662,27700000.0
2009-10-22 22:54:00,1.66195,1.662,1.66195,1.66195,6000000.0
2009-10-22 22:55:00,1.66195,1.6621,1.6619,1.6621,17000000.0
2009-10-22 22:56:00,1.6621,1.6621,1.6618,1.6618,146900000.0
2009-10-22 22:57:00,1.66185,1.66195,1.66185,1.6619,23800000.0
2009-10-22 22:58:00,1.6619,1.6619,1.6617,1.6618,86500000.0
2009-10-22 22:59:00,1.6618,1.6625,1.66175,1.66245,79500000.0
2009-10-22 23:00:00,1.66175,1.6627,1.66175,1.66185,46100000.0
2009-10-22 23:01:00,1.6618,1.6621,1.66175,1.66205,11400000.0
2009-10-22 23:02:00,1.66205,1.66205,1.66205,1.66205,6000000.0
2009-10-22 23:03:00,1.66205,1.6622,1.662,1.662,17100000.0
2009-10-22 23:04:00,1.662,1.66255,1.662,1.66255,21900000.0
2009-10-22 23:05:00,1.6627,1.6627,1.66225,1.66225,9000000.0
2009-10-22 23:06:00,1.6623,1.6624,1.662,1.66235,13600000.0
2009-10-22 23:07:00,1.6623,1.6623,1.662,1.662,4000000.0
2009-10-22 23:08:00,1.662,1.6621,1.6618,1.662,10100000.0
2009-10-22 23:09:00,1.662,1.6621,1.662,1.6621,3100000.0
2009-10-22 23:10:00,1.6621,1.6621,1.662,1.6621,4000000.0
2009-10-22 23:11:00,1.6621,1.6621,1.66205,1.66205,2000000.0
2009-10-22 23:12:00,1.66195,1.66205,1.66195,1.66195,10300000.0
2009-10-22 23:13:00,1.66195,1.66215,1.66195,1.662,34300000.0
2009-10-22 23:14:00,1.662,1.66205,1.662,1.66205,13100000.0
2009-10-22 23:15:00,1.66179,1.66186,1.66171,1.66171,12800000.0
2009-10-22 23:16:00,1.6621,1.6621,1.662,1.662,4000000.0
2009-10-22 23:17:00,1.662,1.662,1.662,1.662,1000000.0
2009-10-22 23:18:00,1.66195,1.66205,1.66195,1.66205,5000000.0
2009-10-22 23:19:00,1.662,1.66205,1.662,1.662,3000000.0
2009-10-22 23:20:00,1.662,1.662,1.66195,1.662,5000000.0
2009-10-22 23:21:00,1.662,1.662,1.6619,1.6619,10500000.0
2009-10-22 23:22:00,1.6619,1.66195,1.6619,1.6619,10600000.0
2009-10-22 23:23:00,1.6619,1.6619,1.66185,1.66185,8800000.0
2009-10-22 23:24:00,1.66185,1.6619,1.66175,1.6619,16100000.0
2009-10-22 23:25:00,1.6618,1.66195,1.6618,1.66195,4200000.0
2009-10-22 23:26:00,1.6619,1.6619,1.6616,1.6616,21000000.0
2009-10-22 23:27:00,1.6617,1.6617,1.6617,1.6617,1000000.0
2009-10-22 23:28:00,1.6619,1.662,1.66185,1.66195,17700000.0
2009-10-22 23:29:00,1.66195,1.662,1.66195,1.662,4000000.0
2009-10-22 23:30:00,1.662,1.662,1.66195,1.66195,4400000.0
2009-10-22 23:31:00,1.66195,1.6621,1.6619,1.6621,23400000.0
2009-10-22 23:32:00,1.6622,1.6622,1.66195,1.6622,27600000.0
2009-10-22 23:33:00,1.66205,1.6621,1.6619,1.6621,11400000.0
2009-10-22 23:34:00,1.6619,1.662,1.6619,1.662,27800000.0
2009-10-22 23:35:00,1.6618,1.6618,1.66135,1.6616,31800000.0
2009-10-22 23:36:00,1.66155,1.6617,1.6615,1.6617,8900000.0
2009-10-22 23:37:00,1.6617,1.66175,1.6612,1.6616,60100000.0
2009-10-22 23:38:00,1.6616,1.66165,1.6616,1.66165,3000000.0
2009-10-22 23:39:00,1.6616,1.6616,1.6616,1.6616,1000000.0
2009-10-22 23:40:00,1.66147,1.66147,1.66136,1.6614,14400000.0
2009-10-22 23:41:00,1.6616,1.6616,1.6616,1.6616,2700000.0
2009-10-22 23:42:00,1.6616,1.6616,1.66135,1.66155,13200000.0
2009-10-22 23:43:00,1.66145,1.66145,1.6614,1.6614,6900000.0
2009-10-22 23:44:00,1.6614,1.6615,1.6613,1.66135,34800000.0
2009-10-22 23:45:00,1.6614,1.6615,1.66135,1.6614,12900000.0
2009-10-22 23:46:00,1.6614,1.66145,1.6614,1.6614,11500000.0
2009-10-22 23:47:00,1.6614,1.66145,1.6612,1.6612,23300000.0
2009-10-22 23:48:00,1.6611,1.6617,1.66105,1.66135,67000000.0
2009-10-22 23:49:00,1.6612,1.66145,1.6612,1.6613,20500000.0
2009-10-22 23:50:00,1.6613,1.6613,1.6613,1.6613,3000000.0
2009-10-22 23:51:00,1.6613,1.6613,1.6613,1.6613,9500000.0
2009-10-22 23:52:00,1.6613,1.6615,1.6613,1.6615,18100000.0
2009-10-22 23:53:00,1.6615,1.66155,1.6615,1.66155,20900000.0
2009-10-22 23:54:00,1.6616,1.66185,1.66155,1.6616,38300000.0
2009-10-22 23:55:00,1.66185,1.66185,1.6618,1.6618,19000000.0
2009-10-22 23:56:00,1.66165,1.66165,1.66165,1.66165,6100000.0
2009-10-22 23:57:00,1.6618,1.6618,1.6618,1.6618,6000000.0
2009-10-22 23:58:00,1.6618,1.66185,1.6617,1.66185,65300000.0
2009-10-22 23:59:00,1.66185,1.66185,1.66145,1.66145,54800000.0
2009-10-23 00:00:00,1.66155,1.6618,1.66155,1.66175,9300000.0
2009-10-23 00:01:00,1.66175,1.66175,1.66155,1.66155,16600000.0
2009-10-23 00:02:00,1.66175,1.66185,1.66175,1.66185,12600000.0
2009-10-23 00:03:00,1.66185,1.66185,1.66175,1.66175,15000000.0
2009-10-23 00:04:00,1.66175,1.66175,1.6617,1.6617,2000000.0
2009-10-23 00:05:00,1.66155,1.66155,1.66155,1.66155,13200000.0
2009-10-23 00:06:00,1.6616,1.66175,1.6616,1.6617,4000000.0
2009-10-23 00:07:00,1.6617,1.66175,1.66165,1.66165,5000000.0
2009-10-23 00:08:00,1.66155,1.6616,1.66155,1.66155,3600000.0
2009-10-23 00:09:00,1.6616,1.66175,1.6616,1.66165,14900000.0
2009-10-23 00:10:00,1.66165,1.66165,1.66165,1.66165,2000000.0
2009-10-23 00:11:00,1.6617,1.66185,1.6617,1.66185,6100000.0
2009-10-23 00:12:00,1.66185,1.6619,1.6618,1.6619,5200000.0
2009-10-23 00:13:00,1.6618,1.6618,1.6618,1.6618,2000000.0
2009-10-23 00:14:00,1.66185,1.66185,1.66185,1.66185,2000000.0
2009-10-23 00:15:00,1.6619,1.6619,1.6619,1.6619,1000000.0
2009-10-23 00:16:00,1.6619,1.6619,1.6619,1.6619,4000000.0
2009-10-23 00:17:00,1.66175,1.66175,1.66154,1.66154,28200000.0
2009-10-23 00:18:00,1.66185,1.66185,1.66185,1.66185,1500000.0
2009-10-23 00:19:00,1.66185,1.66185,1.66185,1.66185,2900000.0
2009-10-23 00:20:00,1.66185,1.66185,1.66175,1.66185,7300000.0
2009-10-23 00:21:00,1.66185,1.66205,1.6616,1.66205,31400000.0
2009-10-23 00:22:00,1.66205,1.66205,1.66185,1.6619,6000000.0
2009-10-23 00:23:00,1.6619,1.66205,1.6619,1.66205,8100000.0
2009-10-23 00:24:00,1.66205,1.66215,1.66205,1.6621,6000000.0
2009-10-23 00:25:00,1.66215,1.66215,1.662,1.662,13000000.0
2009-10-23 00:26:00,1.6619,1.6619,1.6619,1.6619,2300000.0
2009-10-23 00:27:00,1.6619,1.66195,1.6619,1.66195,7400000.0
2009-10-23 00:28:00,1.66185,1.66185,1.66185,1.66185,4000000.0
2009-10-23 00:29:00,1.66185,1.6619,1.66185,1.6619,5300000.0
2009-10-23 00:30:00,1.66195,1.66195,1.6619,1.66195,5700000.0
2009-10-23 00:31:00,1.66195,1.66195,1.66195,1.66195,2500000.0
2009-10-23 00:32:00,1.66195,1.66215,1.66195,1.6621,13300000.0
2009-10-23 00:33:00,1.66195,1.6621,1.66185,1.66185,26700000.0
2009-10-23 00:34:00,1.662,1.66215,1.662,1.66205,10400000.0
2009-10-23 00:35:00,1.66205,1.66205,1.662,1.662,6900000.0
2009-10-23 00:36:00,1.66169,1.66199,1.66166,1.6618,29100000.0
2009-10-23 00:37:00,1.662,1.66215,1.66195,1.66215,20900000.0
2009-10-23 00:38:00,1.66215,1.66215,1.66215,1.66215,3000000.0
2009-10-23 00:39:00,1.66205,1.66205,1.66205,1.66205,7200000.0
2009-10-23 00:40:00,1.66205,1.66215,1.662,1.662,15600000.0
2009-10-23 00:41:00,1.66195,1.66205,1.6618,1.662,19900000.0
2009-10-23 00:42:00,1.6619,1.66195,1.66185,1.66195,5900000.0
2009-10-23 00:43:00,1.66195,1.66195,1.66185,1.66185,7800000.0
2009-10-23 00:44:00,1.66185,1.66195,1.66185,1.6619,15400000.0
2009-10-23 00:45:00,1.6619,1.66205,1.6619,1.662,22300000.0
2009-10-23 00:46:00,1.662,1.662,1.66165,1.66165,43100000.0
2009-10-23 00:47:00,1.66165,1.66165,1.6616,1.6616,21700000.0
2009-10-23 00:48:00,1.6616,1.66165,1.6616,1.6616,9400000.0
2009-10-23 00:49:00,1.6616,1.6617,1.6616,1.6616,8000000.0
2009-10-23 00:50:00,1.6616,1.6616,1.6616,1.6616,9000000.0
2009-10-23 00:51:00,1.66155,1.66175,1.6615,1.6616,24100000.0
2009-10-23 00:52:00,1.6616,1.6616,1.66155,1.66155,5000000.0
2009-10-23 00:53:00,1.6616,1.6616,1.6615,1.66155,14400000.0
2009-10-23 00:54:00,1.66155,1.6616,1.66145,1.6616,34000000.0
2009-10-23 00:55:00,1.6616,1.6616,1.66125,1.66135,50700000.0
2009-10-23 00:56:00,1.66135,1.66145,1.66125,1.66125,28600000.0
2009-10-23 00:57:00,1.66125,1.66125,1.6612,1.6612,14900000.0
2009-10-23 00:58:00,1.6612,1.66135,1.6608,1.6609,149200000.0
2009-10-23 00:59:00,1.661,1.66105,1.661,1.66105,8000000.0
2009-10-23 01:00:00,1.66105,1.6612,1.66105,1.6612,12000000.0
2009-10-23 01:01:00,1.6612,1.6613,1.66115,1.6613,13800000.0
2009-10-23 01:02:00,1.6613,1.6613,1.66125,1.66125,6400000.0
2009-10-23 01:03:00,1.66125,1.6613,1.66125,1.6613,22300000.0
2009-10-23 01:04:00,1.66125,1.6618,1.66125,1.6618,40300000.0
2009-10-23 01:05:00,1.6617,1.662,1.6617,1.662,36300000.0
2009-10-23 01:06:00,1.662,1.66215,1.662,1.662,50900000.0
2009-10-23 01:07:00,1.66205,1.66215,1.662,1.66205,22000000.0
2009-10-23 01:08:00,1.66195,1.66215,1.66195,1.6621,55500000.0
2009-10-23 01:09:00,1.66205,1.66215,1.66205,1.66215,11000000.0
2009-10-23 01:10:00,1.66215,1.6623,1.66215,1.66225,30600000.0
2009-10-23 01:11:00,1.66225,1.66225,1.66225,1.66225,15600000.0
2009-10-23 01:12:00,1.66225,1.66225,1.6619,1.6619,53700000.0
2009-10-23 01:13:00,1.66185,1.6619,1.6615,1.66155,35700000.0
2009-10-23 01:14:00,1.66155,1.66215,1.66145,1.66215,82000000.0
2009-10-23 01:15:00,1.6622,1.6622,1.66165,1.66165,64700000.0
2009-10-23 01:16:00,1.6616,1.6617,1.6615,1.6617,31700000.0
2009-10-23 01:17:00,1.6617,1.6617,1.6616,1.6616,5000000.0
2009-10-23 01:18:00,1.6616,1.6616,1.6616,1.6616,7400000.0
2009-10-23 01:19:00,1.6616,1.6616,1.6616,1.6616,9000000.0
2009-10-23 01:20:00,1.6616,1.6617,1.6616,1.66165,14700000.0
2009-10-23 01:21:00,1.6617,1.6621,1.6617,1.662,29000000.0
2009-10-23 01:22:00,1.66215,1.66215,1.66205,1.66205,10000000.0
2009-10-23 01:23:00,1.662,1.66205,1.66195,1.66195,38200000.0
2009-10-23 01:24:00,1.66195,1.66195,1.66195,1.66195,16900000.0
2009-10-23 01:25:00,1.66195,1.66195,1.66195,1.66195,31200000.0
2009-10-23 01:26:00,1.66195,1.66195,1.66195,1.66195,122300000.0
2009-10-23 01:27:00,1.66195,1.66195,1.66195,1.66195,44600000.0
2009-10-23 01:28:00,1.66195,1.662,1.66195,1.662,101100000.0
2009-10-23 01:29:00,1.662,1.66235,1.662,1.66225,41300000.0
2009-10-23 01:30:00,1.66225,1.66225,1.6621,1.6621,124600000.0
2009-10-23 01:31:00,1.6621,1.66245,1.6621,1.6624,59300000.0
2009-10-23 01:32:00,1.6624,1.66275,1.6624,1.66255,122500000.0
2009-10-23 01:33:00,1.66255,1.6628,1.66255,1.66265,137900000.0
2009-10-23 01:34:00,1.66265,1.66305,1.66265,1.66305,95600000.0
2009-10-23 01:35:00,1.66305,1.6631,1.66295,1.6631,40500000.0
2009-10-23 01:36:00,1.66305,1.6631,1.6628,1.6628,31600000.0
2009-10-23 01:37:00,1.6628,1.66285,1.66265,1.66285,43300000.0
2009-10-23 01:38:00,1.6629,1.66295,1.66265,1.66265,22400000.0
2009-10-23 01:39:00,1.6627,1.66275,1.66265,1.66265,26000000.0
2009-10-23 01:40:00,1.6627,1.66275,1.6627,1.6627,9500000.0
2009-10-23 01:41:00,1.6627,1.6627,1.6627,1.6627,9000000.0
2009-10-23 01:42:00,1.6627,1.66305,1.66265,1.66305,14600000.0
2009-10-23 01:43:00,1.6631,1.6631,1.66275,1.66275,39000000.0
2009-10-23 01:44:00,1.66275,1.66285,1.6627,1.6627,20600000.0
2009-10-23 01:45:00,1.6627,1.66275,1.6625,1.6625,32000000.0
2009-10-23 01:46:00,1.66245,1.6625,1.66235,1.66245,37500000.0
2009-10-23 01:47:00,1.66245,1.66245,1.66245,1.66245,19000000.0
2009-10-23 01:48:00,1.66245,1.66245,1.66205,1.66205,77900000.0
2009-10-23 01:49:00,1.66205,1.66215,1.662,1.662,109600000.0
2009-10-23 01:50:00,1.66205,1.66225,1.66195,1.6622,76500000.0
2009-10-23 01:51:00,1.66225,1.66225,1.6622,1.66225,22700000.0
2009-10-23 01:52:00,1.66225,1.66265,1.6622,1.6626,37300000.0
2009-10-23 01:53:00,1.6626,1.6627,1.66255,1.66265,44600000.0
2009-10-23 01:54:00,1.66265,1.663,1.6626,1.66295,51900000.0
2009-10-23 01:55:00,1.66275,1.6632,1.66275,1.66305,63300000.0
2009-10-23 01:56:00,1.6631,1.6632,1.66305,1.6631,56100000.0
2009-10-23 01:57:00,1.6631,1.6631,1.6631,1.6631,13500000.0
2009-10-23 01:58:00,1.6631,1.6632,1.663,1.663,52500000.0
2009-10-23 01:59:00,1.66305,1.66305,1.6627,1.66285,71200000.0
2009-10-23 02:00:00,1.66285,1.66325,1.6628,1.6631,138900000.0
2009-10-23 02:01:00,1.66305,1.6632,1.66305,1.6632,46900000.0
2009-10-23 02:02:00,1.66315,1.6635,1.66315,1.6634,41700000.0
2009-10-23 02:03:00,1.6634,1.6655,1.66325,1.66525,258490000.0
2009-10-23 02:04:00,1.66525,1.66565,1.66495,1.66565,226500000.0
2009-10-23 02:05:00,1.6659,1.66655,1.6657,1.6662,226800000.0
2009-10-23 02:06:00,1.6661,1.6662,1.66505,1.66615,153400000.0
2009-10-23 02:07:00,1.66625,1.66645,1.66595,1.66635,123800000.0
2009-10-23 02:08:00,1.6664,1.66645,1.666,1.66625,132700000.0
2009-10-23 02:09:00,1.66625,1.66685,1.6662,1.6667,100700000.0
2009-10-23 02:10:00,1.6667,1.6673,1.6666,1.66715,166000000.0
2009-10-23 02:11:00,1.66715,1.6672,1.66705,1.6672,70900000.0
2009-10-23 02:12:00,1.66715,1.66765,1.66715,1.6673,133500000.0
2009-10-23 02:13:00,1.66735,1.66735,1.66655,1.66655,179900000.0
2009-10-23 02:14:00,1.66655,1.6669,1.66655,1.6669,115400000.0
2009-10-23 02:15:00,1.6669,1.66705,1.66675,1.66675,108200000.0
2009-10-23 02:16:00,1.66675,1.66705,1.66675,1.66685,37900000.0
2009-10-23 02:17:00,1.6668,1.6668,1.66645,1.66645,75600000.0
2009-10-23 02:18:00,1.66645,1.6665,1.66605,1.66645,272800000.0
2009-10-23 02:19:00,1.66645,1.6674,1.66625,1.6673,111000000.0
2009-10-23 02:20:00,1.66725,1.6676,1.66705,1.66715,117900000.0
2009-10-23 02:21:00,1.6672,1.66775,1.6672,1.66745,169700000.0
2009-10-23 02:22:00,1.66745,1.66765,1.66695,1.66695,119000000.0
2009-10-23 02:23:00,1.667,1.667,1.66655,1.6668,246500000.0
2009-10-23 02:24:00,1.66675,1.66695,1.66635,1.66685,112200000.0
2009-10-23 02:25:00,1.6667,1.6668,1.6665,1.6667,51600000.0
2009-10-23 02:26:00,1.6667,1.6667,1.6665,1.66665,33600000.0
2009-10-23 02:27:00,1.66665,1.66665,1.66615,1.66615,100800000.0
2009-10-23 02:28:00,1.66625,1.66625,1.66615,1.66615,50000000.0
2009-10-23 02:29:00,1.66615,1.6665,1.66615,1.6662,89300000.0
2009-10-23 02:30:00,1.6662,1.6662,1.6661,1.6662,26400000.0
2009-10-23 02:31:00,1.6662,1.6662,1.6662,1.6662,21000000.0
2009-10-23 02:32:00,1.6662,1.6662,1.66585,1.666,116700000.0
2009-10-23 02:33:00,1.66595,1.666,1.66545,1.6659,141700000.0
2009-10-23 02:34:00,1.6659,1.6662,1.66565,1.66605,111000000.0
2009-10-23 02:35:00,1.66615,1.66615,1.66585,1.6659,69800000.0
2009-10-23 02:36:00,1.66585,1.66635,1.6658,1.66635,112200000.0
2009-10-23 02:37:00,1.6663,1.66675,1.66625,1.66665,75900000.0
2009-10-23 02:38:00,1.66665,1.6668,1.66655,1.66675,48200000.0
2009-10-23 02:39:00,1.66675,1.66685,1.66675,1.66675,32000000.0
2009-10-23 02:40:00,1.66675,1.66675,1.6665,1.6665,72200000.0
2009-10-23 02:41:00,1.6665,1.6666,1.66565,1.66565,152900000.0
2009-10-23 02:42:00,1.66565,1.66575,1.66555,1.6657,73800000.0
2009-10-23 02:43:00,1.6657,1.66645,1.6656,1.66615,90200000.0
2009-10-23 02:44:00,1.66625,1.66625,1.6659,1.6661,38800000.0
2009-10-23 02:45:00,1.6661,1.66615,1.666,1.6661,29200000.0
2009-10-23 02:46:00,1.666,1.66605,1.6657,1.6659,46400000.0
2009-10-23 02:47:00,1.6659,1.66595,1.6658,1.66595,103600000.0
2009-10-23 02:48:00,1.6659,1.66595,1.66565,1.6657,55800000.0
2009-10-23 02:49:00,1.6657,1.6657,1.66475,1.6648,136900000.0
2009-10-23 02:50:00,1.66485,1.66505,1.6647,1.66505,115900000.0
2009-10-23 02:51:00,1.665,1.66515,1.66485,1.66505,76600000.0
2009-10-23 02:52:00,1.665,1.6652,1.66485,1.66485,61600000.0
2009-10-23 02:53:00,1.66485,1.6651,1.6648,1.665,63600000.0
2009-10-23 02:54:00,1.665,1.6654,1.6643,1.66455,153300000.0
2009-10-23 02:55:00,1.66475,1.66505,1.6647,1.6649,120200000.0
2009-10-23 02:56:00,1.6649,1.66495,1.66485,1.66495,40100000.0
2009-10-23 02:57:00,1.6649,1.66515,1.66475,1.66495,61500000.0
2009-10-23 02:58:00,1.66495,1.66495,1.6646,1.66465,116300000.0
2009-10-23 02:59:00,1.6646,1.66475,1.66455,1.6647,59100000.0
2009-10-23 03:00:00,1.6647,1.6649,1.66465,1.6648,83700000.0
2009-10-23 03:01:00,1.6648,1.66525,1.6645,1.6646,130400000.0
2009-10-23 03:02:00,1.66455,1.66465,1.66415,1.6642,176400000.0
2009-10-23 03:03:00,1.6642,1.66455,1.66415,1.66445,203600000.0
2009-10-23 03:04:00,1.66445,1.6645,1.66425,1.6644,102800000.0
2009-10-23 03:05:00,1.6644,1.6645,1.66415,1.6643,116400000.0
2009-10-23 03:06:00,1.66415,1.66425,1.6641,1.66425,46800000.0
2009-10-23 03:07:00,1.6642,1.66425,1.66415,1.66415,142900000.0
2009-10-23 03:08:00,1.66415,1.66465,1.66405,1.66455,122400000.0
2009-10-23 03:09:00,1.6645,1.6646,1.66435,1.66455,52600000.0
2009-10-23 03:10:00,1.6645,1.6645,1.6645,1.6645,18600000.0
2009-10-23 03:11:00,1.6645,1.66455,1.6645,1.66455,59200000.0
2009-10-23 03:12:00,1.66455,1.6654,1.66455,1.66525,145600000.0
2009-10-23 03:13:00,1.66525,1.66525,1.6651,1.6652,64400000.0
2009-10-23 03:14:00,1.6652,1.6656,1.6651,1.6656,108000000.0
2009-10-23 03:15:00,1.6656,1.66585,1.66555,1.66565,137500000.0
2009-10-23 03:16:00,1.66565,1.66575,1.6654,1.66575,93100000.0
2009-10-23 03:17:00,1.66575,1.6658,1.66555,1.66575,138600000.0
2009-10-23 03:18:00,1.66575,1.66615,1.66575,1.66615,170600000.0
2009-10-23 03:19:00,1.66615,1.6663,1.6657,1.6657,138100000.0
2009-10-23 03:20:00,1.6657,1.6659,1.66565,1.66585,135700000.0
2009-10-23 03:21:00,1.6659,1.6659,1.66575,1.6658,75700000.0
2009-10-23 03:22:00,1.6658,1.6659,1.6658,1.6658,38100000.0
2009-10-23 03:23:00,1.6658,1.6658,1.66575,1.66575,10900000.0
2009-10-23 03:24:00,1.66575,1.6659,1.66575,1.66575,32300000.0
2009-10-23 03:25:00,1.66575,1.66575,1.66575,1.66575,32200000.0
2009-10-23 03:26:00,1.66575,1.66575,1.6654,1.6655,136400000.0
2009-10-23 03:27:00,1.6655,1.66585,1.66545,1.66575,63800000.0
2009-10-23 03:28:00,1.6657,1.66575,1.6651,1.66545,135200000.0
2009-10-23 03:29:00,1.66545,1.66575,1.66545,1.66575,44800000.0
2009-10-23 03:30:00,1.66575,1.66575,1.66555,1.6656,45300000.0
2009-10-23 03:31:00,1.66555,1.6657,1.66555,1.6656,26100000.0
2009-10-23 03:32:00,1.66555,1.66565,1.66545,1.6655,23200000.0
2009-10-23 03:33:00,1.6656,1.6656,1.6656,1.6656,2000000.0
2009-10-23 03:34:00,1.6656,1.6656,1.66515,1.6653,56400000.0
2009-10-23 03:35:00,1.6653,1.6654,1.66515,1.66515,42200000.0
2009-10-23 03:36:00,1.6651,1.66515,1.6648,1.6649,73900000.0
2009-10-23 03:37:00,1.66495,1.665,1.66485,1.66495,36000000.0
2009-10-23 03:38:00,1.66495,1.66505,1.6649,1.665,30100000.0
2009-10-23 03:39:00,1.665,1.665,1.6649,1.66495,22400000.0
2009-10-23 03:40:00,1.6649,1.6653,1.6649,1.66505,29200000.0
2009-10-23 03:41:00,1.66505,1.66505,1.6647,1.66475,36400000.0
2009-10-23 03:42:00,1.66475,1.66485,1.66465,1.66465,68800000.0
2009-10-23 03:43:00,1.66475,1.6649,1.66455,1.66455,33300000.0
2009-10-23 03:44:00,1.66455,1.66495,1.66455,1.66495,44200000.0
2009-10-23 03:45:00,1.6648,1.6648,1.66405,1.66405,56900000.0
2009-10-23 03:46:00,1.66405,1.6644,1.66405,1.6642,58700000.0
2009-10-23 03:47:00,1.66425,1.66425,1.6642,1.6642,18400000.0
2009-10-23 03:48:00,1.6642,1.6642,1.66415,1.66415,6800000.0
2009-10-23 03:49:00,1.6642,1.66435,1.6642,1.66435,53600000.0
2009-10-23 03:50:00,1.66435,1.6646,1.6643,1.6643,49000000.0
2009-10-23 03:51:00,1.6643,1.66435,1.6643,1.6643,16600000.0
2009-10-23 03:52:00,1.6643,1.66435,1.6641,1.6643,53400000.0
2009-10-23 03:53:00,1.6643,1.66445,1.6643,1.66435,74000000.0
2009-10-23 03:54:00,1.66435,1.6644,1.6643,1.6644,19100000.0
2009-10-23 03:55:00,1.6644,1.66445,1.6644,1.66445,12000000.0
2009-10-23 03:56:00,1.66445,1.6646,1.66445,1.6646,8800000.0
2009-10-23 03:57:00,1.6646,1.66465,1.66445,1.66445,91900000.0
2009-10-23 03:58:00,1.6645,1.6648,1.6645,1.6647,55600000.0
2009-10-23 03:59:00,1.6647,1.66495,1.6647,1.66495,23500000.0
2009-10-23 04:00:00,1.66495,1.66505,1.66495,1.665,21400000.0
2009-10-23 04:01:00,1.66505,1.6651,1.6649,1.6649,26000000.0
2009-10-23 04:02:00,1.6648,1.66495,1.6648,1.6648,30500000.0
2009-10-23 04:03:00,1.6648,1.6648,1.6647,1.6647,55500000.0
2009-10-23 04:04:00,1.6647,1.6656,1.6647,1.66555,91600000.0
2009-10-23 04:05:00,1.66555,1.6656,1.66515,1.66515,61100000.0
2009-10-23 04:06:00,1.6652,1.6652,1.6649,1.665,75900000.0
2009-10-23 04:07:00,1.665,1.6652,1.66495,1.66495,24900000.0
2009-10-23 04:08:00,1.66495,1.66495,1.66485,1.6649,23500000.0
2009-10-23 04:09:00,1.6649,1.6649,1.6646,1.6647,63400000.0
2009-10-23 04:10:00,1.6647,1.6647,1.6647,1.6647,2000000.0
2009-10-23 04:11:00,1.6647,1.6648,1.6643,1.6644,48400000.0
2009-10-23 04:12:00,1.6644,1.66455,1.66435,1.6644,25000000.0
2009-10-23 04:13:00,1.6644,1.6644,1.6636,1.6637,79600000.0
2009-10-23 04:14:00,1.66375,1.66385,1.6637,1.6638,73300000.0
2009-10-23 04:15:00,1.6638,1.66435,1.6638,1.6642,60800000.0
2009-10-23 04:16:00,1.6642,1.6648,1.6642,1.6648,72500000.0
2009-10-23 04:17:00,1.66475,1.66485,1.66455,1.66475,74400000.0
2009-10-23 04:18:00,1.66495,1.6651,1.66495,1.66505,18200000.0
2009-10-23 04:19:00,1.66505,1.6654,1.66485,1.66485,59200000.0
2009-10-23 04:20:00,1.66485,1.66505,1.6648,1.6649,106200000.0
2009-10-23 04:21:00,1.6649,1.66505,1.6649,1.66505,27000000.0
2009-10-23 04:22:00,1.66505,1.66515,1.66505,1.66505,37300000.0
2009-10-23 04:23:00,1.66505,1.66535,1.66485,1.66485,145000000.0
2009-10-23 04:24:00,1.66485,1.66485,1.66455,1.66455,52200000.0
2009-10-23 04:25:00,1.66455,1.6649,1.66455,1.6648,19800000.0
2009-10-23 04:26:00,1.66475,1.6648,1.66455,1.66455,56400000.0
2009-10-23 04:27:00,1.6646,1.66465,1.66435,1.6644,29600000.0
2009-10-23 04:28:00,1.66445,1.66455,1.66435,1.66455,37800000.0
2009-10-23 04:29:00,1.66455,1.66525,1.66455,1.6652,73300000.0
2009-10-23 04:30:00,1.6651,1.66515,1.66495,1.66515,48000000.0
2009-10-23 04:31:00,1.6652,1.66575,1.6652,1.6656,69600000.0
2009-10-23 04:32:00,1.6656,1.6656,1.66535,1.6655,34600000.0
2009-10-23 04:33:00,1.66545,1.66555,1.665,1.665,64000000.0
2009-10-23 04:34:00,1.66495,1.66495,1.6644,1.6648,60900000.0
2009-10-23 04:35:00,1.6649,1.66505,1.6647,1.66495,107100000.0
2009-10-23 04:36:00,1.66495,1.665,1.66485,1.665,59600000.0
2009-10-23 04:37:00,1.665,1.6656,1.665,1.6655,154600000.0
2009-10-23 04:38:00,1.66545,1.6655,1.6649,1.6649,43100000.0
2009-10-23 04:39:00,1.66485,1.66505,1.6648,1.66485,81400000.0
2009-10-23 04:40:00,1.66495,1.665,1.6647,1.66475,90100000.0
2009-10-23 04:41:00,1.6647,1.66475,1.6647,1.66475,58200000.0
2009-10-23 04:42:00,1.66475,1.6652,1.6647,1.6652,29000000.0
2009-10-23 04:43:00,1.66515,1.66525,1.66505,1.66505,44000000.0
2009-10-23 04:44:00,1.66505,1.6651,1.66505,1.66505,15100000.0
2009-10-23 04:45:00,1.66505,1.66505,1.66505,1.66505,4000000.0
2009-10-23 04:46:00,1.6651,1.6651,1.66505,1.66505,6300000.0
2009-10-23 04:47:00,1.66505,1.6651,1.66505,1.66505,29500000.0
2009-10-23 04:48:00,1.6651,1.6651,1.6649,1.66495,12900000.0
2009-10-23 04:49:00,1.6649,1.6652,1.6649,1.6652,29200000.0
2009-10-23 04:50:00,1.66515,1.6652,1.66515,1.6652,36700000.0
2009-10-23 04:51:00,1.6652,1.6652,1.66515,1.66515,18300000.0
2009-10-23 04:52:00,1.6652,1.66545,1.6652,1.66545,8200000.0
2009-10-23 04:53:00,1.66545,1.6656,1.66525,1.66525,60300000.0
2009-10-23 04:54:00,1.66525,1.6655,1.66525,1.6655,117700000.0
2009-10-23 04:55:00,1.6655,1.66555,1.66545,1.66555,102100000.0
2009-10-23 04:56:00,1.6655,1.6655,1.6653,1.6655,61900000.0
2009-10-23 04:57:00,1.6655,1.6655,1.6652,1.6653,58600000.0
2009-10-23 04:58:00,1.6654,1.6654,1.6652,1.6653,58800000.0
2009-10-23 04:59:00,1.6653,1.6654,1.6652,1.66535,61200000.0
2009-10-23 05:00:00,1.6653,1.66545,1.66525,1.6654,35800000.0
2009-10-23 05:01:00,1.66545,1.66545,1.66535,1.6654,14500000.0
2009-10-23 05:02:00,1.6654,1.6654,1.66535,1.66535,5000000.0
2009-10-23 05:03:00,1.66545,1.6655,1.6654,1.6655,28100000.0
2009-10-23 05:04:00,1.6655,1.66585,1.6655,1.66585,29300000.0
2009-10-23 05:05:00,1.6658,1.66595,1.66575,1.66575,34000000.0
2009-10-23 05:06:00,1.66585,1.66585,1.66565,1.66565,47500000.0
2009-10-23 05:07:00,1.66575,1.66595,1.66575,1.66595,27000000.0
2009-10-23 05:08:00,1.66595,1.666,1.66585,1.66585,17800000.0
2009-10-23 05:09:00,1.66585,1.66585,1.6657,1.66575,38100000.0
2009-10-23 05:10:00,1.6658,1.66595,1.66525,1.6654,103300000.0
2009-10-23 05:11:00,1.6654,1.66545,1.66535,1.66545,12300000.0
2009-10-23 05:12:00,1.6654,1.66545,1.6654,1.66545,36800000.0
2009-10-23 05:13:00,1.6654,1.66545,1.66525,1.6654,54700000.0
2009-10-23 05:14:00,1.66535,1.66535,1.66505,1.66515,138800000.0
2009-10-23 05:15:00,1.6652,1.6654,1.66515,1.66525,59000000.0
2009-10-23 05:16:00,1.6653,1.66535,1.6651,1.6651,94200000.0
2009-10-23 05:17:00,1.6651,1.66515,1.66495,1.66495,57700000.0
2009-10-23 05:18:00,1.66495,1.665,1.6644,1.6645,82700000.0
2009-10-23 05:19:00,1.6645,1.6649,1.6644,1.6645,163200000.0
2009-10-23 05:20:00,1.6645,1.66465,1.6645,1.6646,50400000.0
2009-10-23 05:21:00,1.6646,1.66465,1.6643,1.6643,34000000.0
2009-10-23 05:22:00,1.6643,1.66465,1.66425,1.66455,53400000.0
2009-10-23 05:23:00,1.6646,1.66475,1.6646,1.66475,10000000.0
2009-10-23 05:24:00,1.66475,1.66485,1.66475,1.6648,12600000.0
2009-10-23 05:25:00,1.66475,1.6649,1.66475,1.6649,18000000.0
2009-10-23 05:26:00,1.66495,1.66495,1.66485,1.66495,19100000.0
2009-10-23 05:27:00,1.66495,1.66495,1.66485,1.6649,8000000.0
2009-10-23 05:28:00,1.6649,1.6649,1.66485,1.6649,26700000.0
2009-10-23 05:29:00,1.6649,1.6649,1.66435,1.66445,114700000.0
2009-10-23 05:30:00,1.66465,1.6648,1.66445,1.66465,80700000.0
2009-10-23 05:31:00,1.66465,1.66495,1.6641,1.6641,133800000.0
2009-10-23 05:32:00,1.66415,1.6642,1.66415,1.6642,32800000.0
2009-10-23 05:33:00,1.6642,1.66455,1.66415,1.66455,124600000.0
2009-10-23 05:34:00,1.66455,1.6648,1.6644,1.6648,56000000.0
2009-10-23 05:35:00,1.6648,1.6648,1.6645,1.66465,33700000.0
2009-10-23 05:36:00,1.66465,1.66485,1.6641,1.66465,89500000.0
2009-10-23 05:37:00,1.66465,1.66475,1.6643,1.6643,76000000.0
2009-10-23 05:38:00,1.6643,1.6646,1.66425,1.66455,74300000.0
2009-10-23 05:39:00,1.66455,1.66455,1.66445,1.6645,17400000.0
2009-10-23 05:40:00,1.66455,1.6647,1.66455,1.66455,56800000.0
2009-10-23 05:41:00,1.66455,1.66465,1.66455,1.66455,62900000.0
2009-10-23 05:42:00,1.6645,1.66485,1.6645,1.66475,84700000.0
2009-10-23 05:43:00,1.6647,1.66495,1.6647,1.66495,26000000.0
2009-10-23 05:44:00,1.6649,1.6649,1.6646,1.6646,52000000.0
2009-10-23 05:45:00,1.66455,1.66475,1.66455,1.6647,65500000.0
2009-10-23 05:46:00,1.6647,1.66475,1.6647,1.66475,20800000.0
2009-10-23 05:47:00,1.66475,1.66475,1.66475,1.66475,3200000.0
2009-10-23 05:48:00,1.66475,1.66475,1.6646,1.6646,22500000.0
2009-10-23 05:49:00,1.6646,1.6646,1.6641,1.6641,110700000.0
2009-10-23 05:50:00,1.6641,1.66435,1.6641,1.66435,56300000.0
2009-10-23 05:51:00,1.66435,1.6646,1.66425,1.66425,128200000.0
2009-10-23 05:52:00,1.66425,1.66425,1.6642,1.6642,33500000.0
2009-10-23 05:53:00,1.66415,1.66415,1.66375,1.66375,108600000.0
2009-10-23 05:54:00,1.66375,1.6638,1.6637,1.66375,85900000.0
2009-10-23 05:55:00,1.66375,1.66385,1.66375,1.66385,48400000.0
2009-10-23 05:56:00,1.66385,1.66405,1.6638,1.66395,40700000.0
2009-10-23 05:57:00,1.664,1.6641,1.664,1.6641,10800000.0
2009-10-23 05:58:00,1.66415,1.6642,1.66415,1.6642,30600000.0
2009-10-23 05:59:00,1.66425,1.66425,1.66415,1.66415,52000000.0
2009-10-23 06:00:00,1.66415,1.6642,1.6641,1.66415,103000000.0
2009-10-23 06:01:00,1.66425,1.66435,1.66425,1.66435,6500000.0
2009-10-23 06:02:00,1.66435,1.66435,1.6642,1.6643,85000000.0
2009-10-23 06:03:00,1.6642,1.6643,1.6642,1.6642,113000000.0
2009-10-23 06:04:00,1.6642,1.6643,1.66415,1.6643,50000000.0
2009-10-23 06:05:00,1.66425,1.6643,1.6642,1.66425,15200000.0
2009-10-23 06:06:00,1.6643,1.66445,1.6642,1.66445,26200000.0
2009-10-23 06:07:00,1.66445,1.66455,1.6641,1.66415,79800000.0
2009-10-23 06:08:00,1.6642,1.6645,1.6642,1.6643,29400000.0
2009-10-23 06:09:00,1.6643,1.66435,1.6643,1.66435,19700000.0
2009-10-23 06:10:00,1.66435,1.66435,1.66425,1.66425,4800000.0
2009-10-23 06:11:00,1.6644,1.6645,1.6644,1.66445,28000000.0
2009-10-23 06:12:00,1.6645,1.66465,1.6643,1.66435,34800000.0
2009-10-23 06:13:00,1.6644,1.66445,1.66435,1.6644,32800000.0
2009-10-23 06:14:00,1.6644,1.6644,1.66435,1.6644,22000000.0
2009-10-23 06:15:00,1.6644,1.6645,1.6644,1.6644,23100000.0
2009-10-23 06:16:00,1.6644,1.66455,1.66435,1.66455,31500000.0
2009-10-23 06:17:00,1.66445,1.66445,1.66435,1.6644,11000000.0
2009-10-23 06:18:00,1.6644,1.6645,1.66435,1.6644,32200000.0
2009-10-23 06:19:00,1.6644,1.6645,1.664,1.66415,47200000.0
2009-10-23 06:20:00,1.66415,1.66425,1.66405,1.66405,17500000.0
2009-10-23 06:21:00,1.66405,1.6642,1.6639,1.66395,40500000.0
2009-10-23 06:22:00,1.66395,1.66415,1.6639,1.66395,51500000.0
2009-10-23 06:23:00,1.66395,1.66395,1.6635,1.6635,146800000.0
2009-10-23 06:24:00,1.6635,1.6639,1.66345,1.66375,77600000.0
2009-10-23 06:25:00,1.66375,1.66385,1.66355,1.66375,71200000.0
2009-10-23 06:26:00,1.6638,1.6638,1.6635,1.66365,76700000.0
2009-10-23 06:27:00,1.66365,1.66375,1.66355,1.66365,74600000.0
2009-10-23 06:28:00,1.66375,1.66395,1.66365,1.66395,98400000.0
2009-10-23 06:29:00,1.66395,1.66395,1.6639,1.6639,6700000.0
2009-10-23 06:30:00,1.66385,1.66435,1.66385,1.6642,92600000.0
2009-10-23 06:31:00,1.66415,1.66425,1.66415,1.6642,25700000.0
2009-10-23 06:32:00,1.6642,1.6642,1.6641,1.66415,63300000.0
2009-10-23 06:33:00,1.6642,1.6647,1.66415,1.6647,114900000.0
2009-10-23 06:34:00,1.6647,1.6647,1.6646,1.6646,43600000.0
2009-10-23 06:35:00,1.6646,1.66475,1.6646,1.66465,63300000.0
2009-10-23 06:36:00,1.6646,1.66465,1.66455,1.66465,46000000.0
2009-10-23 06:37:00,1.66465,1.66475,1.66465,1.66475,17500000.0
2009-10-23 06:38:00,1.6648,1.6649,1.6648,1.6649,73600000.0
2009-10-23 06:39:00,1.6648,1.6651,1.6648,1.6651,49000000.0
2009-10-23 06:40:00,1.6651,1.6651,1.66505,1.66505,44300000.0
2009-10-23 06:41:00,1.66505,1.66525,1.66505,1.66525,116800000.0
2009-10-23 06:42:00,1.66525,1.66535,1.66525,1.66535,21400000.0
2009-10-23 06:43:00,1.6653,1.6654,1.66525,1.66535,90700000.0
2009-10-23 06:44:00,1.66535,1.66535,1.6651,1.66515,72000000.0
2009-10-23 06:45:00,1.6652,1.66525,1.66515,1.66525,51600000.0
2009-10-23 06:46:00,1.66525,1.6656,1.66525,1.66545,75400000.0
2009-10-23 06:47:00,1.66545,1.66555,1.66545,1.6655,49100000.0
2009-10-23 06:48:00,1.6655,1.66555,1.66545,1.6655,88500000.0
2009-10-23 06:49:00,1.6655,1.66595,1.66545,1.66595,140700000.0
2009-10-23 06:50:00,1.6659,1.6659,1.66565,1.66575,80800000.0
2009-10-23 06:51:00,1.6657,1.6657,1.66545,1.6656,153200000.0
2009-10-23 06:52:00,1.6656,1.6657,1.6654,1.66545,40100000.0
2009-10-23 06:53:00,1.66545,1.66545,1.66525,1.66535,89700000.0
2009-10-23 06:54:00,1.6653,1.66605,1.6653,1.66585,210200000.0
2009-10-23 06:55:00,1.66585,1.66655,1.66585,1.6663,182300000.0
2009-10-23 06:56:00,1.6663,1.66645,1.66615,1.6663,95400000.0
2009-10-23 06:57:00,1.6665,1.6665,1.666,1.666,100300000.0
2009-10-23 06:58:00,1.666,1.666,1.66565,1.66565,79800000.0
2009-10-23 06:59:00,1.66565,1.66565,1.6651,1.6653,68700000.0
2009-10-23 07:00:00,1.6653,1.6653,1.665,1.66515,53800000.0
2009-10-23 07:01:00,1.66515,1.66555,1.66515,1.66515,78000000.0
2009-10-23 07:02:00,1.6651,1.6651,1.66485,1.665,108000000.0
2009-10-23 07:03:00,1.665,1.66505,1.6649,1.66505,19300000.0
2009-10-23 07:04:00,1.66505,1.6651,1.66495,1.6651,27600000.0
2009-10-23 07:05:00,1.6651,1.66515,1.6648,1.6648,78000000.0
2009-10-23 07:06:00,1.6648,1.66495,1.66465,1.6647,68200000.0
2009-10-23 07:07:00,1.6647,1.6648,1.6646,1.66465,96200000.0
2009-10-23 07:08:00,1.6647,1.66475,1.66455,1.66455,30400000.0
2009-10-23 07:09:00,1.66455,1.66465,1.66455,1.6646,18900000.0
2009-10-23 07:10:00,1.6646,1.6646,1.6645,1.6646,8200000.0
2009-10-23 07:11:00,1.6646,1.6646,1.66425,1.6645,131300000.0
2009-10-23 07:12:00,1.6645,1.66455,1.66445,1.66445,70200000.0
2009-10-23 07:13:00,1.66445,1.66445,1.66415,1.6643,37200000.0
2009-10-23 07:14:00,1.6643,1.66475,1.6643,1.66455,26300000.0
2009-10-23 07:15:00,1.66455,1.6647,1.6642,1.6642,103000000.0
2009-10-23 07:16:00,1.6642,1.6644,1.6642,1.6644,32900000.0
2009-10-23 07:17:00,1.6644,1.6644,1.66435,1.66435,18500000.0
2009-10-23 07:18:00,1.66425,1.66425,1.66395,1.66395,19300000.0
2009-10-23 07:19:00,1.66395,1.664,1.66345,1.66345,66800000.0
2009-10-23 07:20:00,1.66345,1.6639,1.66345,1.66385,127700000.0
2009-10-23 07:21:00,1.66385,1.6642,1.66385,1.66415,49900000.0
2009-10-23 07:22:00,1.6642,1.6642,1.664,1.664,33200000.0
2009-10-23 07:23:00,1.66405,1.66405,1.66345,1.66345,133400000.0
2009-10-23 07:24:00,1.66345,1.6635,1.66315,1.66315,100300000.0
2009-10-23 07:25:00,1.66315,1.66315,1.6626,1.663,176400000.0
2009-10-23 07:26:00,1.663,1.66365,1.66295,1.66345,258200000.0
2009-10-23 07:27:00,1.6635,1.66365,1.66345,1.66365,70100000.0
2009-10-23 07:28:00,1.66365,1.6637,1.66325,1.66325,102000000.0
2009-10-23 07:29:00,1.66325,1.66325,1.6624,1.6625,154200000.0
2009-10-23 07:30:00,1.66255,1.66285,1.6625,1.66265,107400000.0
2009-10-23 07:31:00,1.66265,1.6633,1.66265,1.66325,105300000.0
2009-10-23 07:32:00,1.66325,1.6633,1.66315,1.66315,58800000.0
2009-10-23 07:33:00,1.6631,1.6631,1.6626,1.66285,135300000.0
2009-10-23 07:34:00,1.66285,1.663,1.6625,1.66255,155500000.0
2009-10-23 07:35:00,1.66255,1.66285,1.66255,1.6628,55700000.0
2009-10-23 07:36:00,1.6628,1.6628,1.6627,1.6627,18800000.0
2009-10-23 07:37:00,1.6627,1.6628,1.66265,1.6627,77300000.0
2009-10-23 07:38:00,1.6627,1.66285,1.6627,1.66285,15200000.0
2009-10-23 07:39:00,1.66285,1.66285,1.66255,1.6627,52800000.0
2009-10-23 07:40:00,1.6627,1.6628,1.66245,1.6625,176600000.0
2009-10-23 07:41:00,1.6625,1.6625,1.66235,1.66245,97500000.0
2009-10-23 07:42:00,1.66245,1.66325,1.6624,1.66315,128000000.0
2009-10-23 07:43:00,1.6632,1.6633,1.66245,1.6633,125700000.0
2009-10-23 07:44:00,1.6633,1.6638,1.66315,1.66365,169800000.0
2009-10-23 07:45:00,1.66365,1.66375,1.66315,1.66335,118000000.0
2009-10-23 07:46:00,1.6634,1.66345,1.66335,1.6634,23600000.0
2009-10-23 07:47:00,1.66325,1.6633,1.6629,1.66305,98500000.0
2009-10-23 07:48:00,1.66305,1.6633,1.66295,1.6633,132300000.0
2009-10-23 07:49:00,1.66335,1.6636,1.66315,1.66315,112400000.0
2009-10-23 07:50:00,1.6632,1.66365,1.6632,1.6636,56800000.0
2009-10-23 07:51:00,1.6636,1.6641,1.66355,1.664,61000000.0
2009-10-23 07:52:00,1.66405,1.66465,1.6639,1.6646,214900000.0
2009-10-23 07:53:00,1.6646,1.6647,1.66425,1.66445,130040000.0
2009-10-23 07:54:00,1.66445,1.6646,1.6644,1.6646,40600000.0
2009-10-23 07:55:00,1.6645,1.6645,1.6645,1.6645,11000000.0
2009-10-23 07:56:00,1.6645,1.6645,1.6642,1.66425,21200000.0
2009-10-23 07:57:00,1.66425,1.6645,1.6642,1.6645,41400000.0
2009-10-23 07:58:00,1.6645,1.66455,1.6642,1.6642,35600000.0
2009-10-23 07:59:00,1.66415,1.6642,1.66405,1.66405,32400000.0
2009-10-23 08:00:00,1.66405,1.6641,1.66355,1.66355,129900000.0
2009-10-23 08:01:00,1.66355,1.6638,1.66355,1.6638,90900000.0
2009-10-23 08:02:00,1.6638,1.664,1.66375,1.6638,84400000.0
2009-10-23 08:03:00,1.6638,1.6638,1.6634,1.6635,68400000.0
2009-10-23 08:04:00,1.6635,1.66355,1.66335,1.66345,60400000.0
2009-10-23 08:05:00,1.66345,1.66475,1.66345,1.66425,162900000.0
2009-10-23 08:06:00,1.66425,1.66425,1.6642,1.66425,23300000.0
2009-10-23 08:07:00,1.66425,1.66425,1.66395,1.664,47400000.0
2009-10-23 08:08:00,1.664,1.66415,1.664,1.66405,36300000.0
2009-10-23 08:09:00,1.66405,1.66405,1.6638,1.664,57400000.0
2009-10-23 08:10:00,1.66405,1.6641,1.66325,1.6633,160300000.0
2009-10-23 08:11:00,1.6633,1.6634,1.6633,1.6633,133200000.0
2009-10-23 08:12:00,1.6633,1.66335,1.66285,1.66305,355200000.0
2009-10-23 08:13:00,1.66305,1.6632,1.66275,1.6631,278500000.0
2009-10-23 08:14:00,1.6631,1.66325,1.6628,1.6628,63000000.0
2009-10-23 08:15:00,1.6628,1.66385,1.66275,1.66365,301900000.0
2009-10-23 08:16:00,1.66365,1.6639,1.6634,1.6634,234000000.0
2009-10-23 08:17:00,1.6634,1.6634,1.66305,1.66315,288000000.0
2009-10-23 08:18:00,1.66335,1.6638,1.66315,1.66375,296100000.0
2009-10-23 08:19:00,1.6638,1.6638,1.66335,1.6634,214100000.0
2009-10-23 08:20:00,1.66335,1.66335,1.66255,1.66255,334300000.0
2009-10-23 08:21:00,1.66255,1.6627,1.6625,1.66255,282100000.0
2009-10-23 08:22:00,1.66255,1.6626,1.6623,1.6624,252100000.0
2009-10-23 08:23:00,1.66235,1.6633,1.66225,1.66325,328900000.0
2009-10-23 08:24:00,1.66325,1.66365,1.66295,1.66365,414100000.0
2009-10-23 08:25:00,1.66365,1.66365,1.663,1.6633,322100000.0
2009-10-23 08:26:00,1.6633,1.66355,1.6632,1.6634,207200000.0
2009-10-23 08:27:00,1.6634,1.6634,1.66255,1.6628,206800000.0
2009-10-23 08:28:00,1.6628,1.66335,1.6625,1.6633,374100000.0
2009-10-23 08:29:00,1.66335,1.66335,1.66285,1.6631,456400000.0
2009-10-23 08:30:00,1.6631,1.66345,1.66265,1.6627,269700000.0
2009-10-23 08:31:00,1.6626,1.66285,1.66235,1.6628,304900000.0
2009-10-23 08:32:00,1.66285,1.6629,1.6626,1.6627,256000000.0
2009-10-23 08:33:00,1.6627,1.6629,1.66265,1.6629,269700000.0
2009-10-23 08:34:00,1.6627,1.6627,1.66195,1.66205,352800000.0
2009-10-23 08:35:00,1.6621,1.6623,1.66195,1.6622,350100000.0
2009-10-23 08:36:00,1.66225,1.6625,1.6622,1.6624,299800000.0
2009-10-23 08:37:00,1.6624,1.66275,1.66225,1.66225,153600000.0
2009-10-23 08:38:00,1.6623,1.6626,1.66225,1.6625,389199999.0
2009-10-23 08:39:00,1.66255,1.66325,1.66255,1.6631,393400000.0
2009-10-23 08:40:00,1.6631,1.6645,1.6631,1.66425,543400000.0
2009-10-23 08:41:00,1.6643,1.66435,1.6638,1.66415,455500000.0
2009-10-23 08:42:00,1.6641,1.6653,1.6637,1.66515,379500000.0
2009-10-23 08:43:00,1.66515,1.6655,1.66475,1.6648,268900000.0
2009-10-23 08:44:00,1.6647,1.6647,1.6641,1.6647,398700000.0
2009-10-23 08:45:00,1.6647,1.665,1.66465,1.6649,276400000.0
2009-10-23 08:46:00,1.6649,1.665,1.66485,1.66495,204300000.0
2009-10-23 08:47:00,1.66495,1.66565,1.6649,1.66535,196900000.0
2009-10-23 08:48:00,1.6654,1.6657,1.66525,1.66555,200500000.0
2009-10-23 08:49:00,1.66555,1.66555,1.66465,1.6647,128000000.0
2009-10-23 08:50:00,1.66475,1.66485,1.66465,1.6647,332200000.0
2009-10-23 08:51:00,1.6647,1.6647,1.66425,1.66425,210200000.0
2009-10-23 08:52:00,1.66425,1.66435,1.6635,1.6635,401100000.0
2009-10-23 08:53:00,1.66345,1.66395,1.66325,1.66395,314500000.0
2009-10-23 08:54:00,1.66395,1.66435,1.66365,1.6638,151800000.0
2009-10-23 08:55:00,1.6638,1.6639,1.66375,1.66385,74300000.0
2009-10-23 08:56:00,1.66385,1.66385,1.6631,1.6635,303700001.0
2009-10-23 08:57:00,1.6635,1.66475,1.6635,1.6647,599200000.0
2009-10-23 08:58:00,1.6647,1.66505,1.6638,1.66385,418300002.0
2009-10-23 08:59:00,1.66385,1.66425,1.6638,1.664,211500000.0
2009-10-23 09:00:00,1.66405,1.66435,1.66375,1.66405,288800000.0
2009-10-23 09:01:00,1.66405,1.6641,1.6629,1.6632,431000000.0
2009-10-23 09:02:00,1.6632,1.6645,1.6632,1.66445,394700000.0
2009-10-23 09:03:00,1.66445,1.665,1.66435,1.66435,304800000.0
2009-10-23 09:04:00,1.66435,1.66575,1.66435,1.66575,292800000.0
2009-10-23 09:05:00,1.66575,1.66635,1.66575,1.66615,469800001.0
2009-10-23 09:06:00,1.66615,1.6664,1.6657,1.6657,528400000.0
2009-10-23 09:07:00,1.6657,1.6659,1.6656,1.66575,393600000.0
2009-10-23 09:08:00,1.66575,1.6658,1.66535,1.66535,461100000.0
2009-10-23 09:09:00,1.66535,1.6656,1.66515,1.6656,331200000.0
2009-10-23 09:10:00,1.66565,1.666,1.6654,1.66555,305700000.0
2009-10-23 09:11:00,1.66555,1.66565,1.6654,1.6654,125300000.0
2009-10-23 09:12:00,1.6654,1.6656,1.6654,1.66545,104900000.0
2009-10-23 09:13:00,1.66545,1.66555,1.66505,1.66555,214400000.0
2009-10-23 09:14:00,1.66555,1.6661,1.6655,1.666,205100000.0
2009-10-23 09:15:00,1.66595,1.66615,1.66565,1.66585,252900000.0
2009-10-23 09:16:00,1.66585,1.66585,1.6654,1.6654,256300000.0
2009-10-23 09:17:00,1.6654,1.6664,1.6651,1.66625,584300000.0
2009-10-23 09:18:00,1.6662,1.6662,1.6659,1.66605,233300000.0
2009-10-23 09:19:00,1.66605,1.6663,1.6657,1.6657,365300000.0
2009-10-23 09:20:00,1.66575,1.66595,1.66575,1.66575,133200000.0
2009-10-23 09:21:00,1.66575,1.66625,1.66575,1.6662,173300000.0
2009-10-23 09:22:00,1.66625,1.66625,1.6662,1.66625,45800000.0
2009-10-23 09:23:00,1.66625,1.6663,1.66615,1.66615,139500000.0
2009-10-23 09:24:00,1.66615,1.6662,1.66605,1.6661,134400000.0
2009-10-23 09:25:00,1.6661,1.6666,1.6661,1.6666,408800000.0
2009-10-23 09:26:00,1.6667,1.6668,1.66655,1.66675,245300000.0
2009-10-23 09:27:00,1.66675,1.6669,1.66655,1.6668,122500000.0
2009-10-23 09:28:00,1.6669,1.66865,1.6668,1.66865,471200001.0
2009-10-23 09:29:00,1.66865,1.66865,1.66795,1.668,385400000.0
2009-10-23 09:30:00,1.66795,1.668,1.66695,1.6672,456200000.0
2009-10-23 09:31:00,1.6672,1.6673,1.66685,1.667,173600000.0
2009-10-23 09:32:00,1.667,1.66725,1.6669,1.6671,312300000.0
2009-10-23 09:33:00,1.6671,1.66715,1.66665,1.66705,367000000.0
2009-10-23 09:34:00,1.667,1.6675,1.667,1.66745,248400000.0
2009-10-23 09:35:00,1.66735,1.66745,1.6661,1.6661,511800000.0
2009-10-23 09:36:00,1.6661,1.6662,1.6656,1.6659,351900000.0
2009-10-23 09:37:00,1.6659,1.6677,1.66585,1.6674,303900000.0
2009-10-23 09:38:00,1.66745,1.6675,1.6673,1.6673,271900000.0
2009-10-23 09:39:00,1.6673,1.6674,1.66705,1.66715,230300000.0
2009-10-23 09:40:00,1.6671,1.6676,1.66705,1.66755,548000000.0
2009-10-23 09:41:00,1.6675,1.66785,1.66715,1.6676,263100000.0
2009-10-23 09:42:00,1.66765,1.6678,1.66745,1.6676,254400000.0
2009-10-23 09:43:00,1.66765,1.668,1.66755,1.6678,460900000.0
2009-10-23 09:44:00,1.6678,1.6682,1.6678,1.66815,333600000.0
2009-10-23 09:45:00,1.66815,1.66855,1.66785,1.66855,442400000.0
2009-10-23 09:46:00,1.6688,1.66935,1.66875,1.6692,675500000.0
2009-10-23 09:47:00,1.6692,1.6693,1.6687,1.6687,297200000.0
2009-10-23 09:48:00,1.66875,1.66885,1.6683,1.66835,194100000.0
2009-10-23 09:49:00,1.6683,1.6692,1.66825,1.66865,349800000.0
2009-10-23 09:50:00,1.66865,1.6687,1.66815,1.66825,198600000.0
2009-10-23 09:51:00,1.66825,1.6684,1.66805,1.66815,192900000.0
2009-10-23 09:52:00,1.66815,1.66815,1.66795,1.66805,65600000.0
2009-10-23 09:53:00,1.66805,1.66805,1.6674,1.66785,126300000.0
2009-10-23 09:54:00,1.66785,1.6683,1.6678,1.66795,227500000.0
2009-10-23 09:55:00,1.66795,1.66815,1.66785,1.66795,202200000.0
2009-10-23 09:56:00,1.66795,1.66855,1.6679,1.6684,171000000.0
2009-10-23 09:57:00,1.6683,1.6687,1.66815,1.6682,257300000.0
2009-10-23 09:58:00,1.66815,1.66845,1.66815,1.6684,344400000.0
2009-10-23 09:59:00,1.66835,1.66875,1.66775,1.66775,138900000.0
2009-10-23 10:00:00,1.66765,1.66825,1.66715,1.66825,382800000.0
2009-10-23 10:01:00,1.66825,1.66825,1.6674,1.6674,365700000.0
2009-10-23 10:02:00,1.6674,1.6674,1.6665,1.6672,593000000.0
2009-10-23 10:03:00,1.6672,1.66725,1.66645,1.66655,416300000.0
2009-10-23 10:04:00,1.66655,1.66685,1.66625,1.66685,644100000.0
2009-10-23 10:05:00,1.6669,1.6671,1.6648,1.66525,459799999.0
2009-10-23 10:06:00,1.66525,1.6656,1.6649,1.6652,645700000.0
2009-10-23 10:07:00,1.6652,1.6653,1.66495,1.66505,493100000.0
2009-10-23 10:08:00,1.66505,1.6651,1.6641,1.6645,533000000.0
2009-10-23 10:09:00,1.6645,1.6647,1.664,1.6647,432200000.0
2009-10-23 10:10:00,1.66475,1.6649,1.66385,1.6642,401600000.0
2009-10-23 10:11:00,1.6642,1.66465,1.66395,1.66455,403000000.0
2009-10-23 10:12:00,1.66455,1.66495,1.6645,1.6645,420700000.0
2009-10-23 10:13:00,1.66455,1.66455,1.6633,1.664,485900000.0
2009-10-23 10:14:00,1.664,1.6641,1.66325,1.66385,383100000.0
2009-10-23 10:15:00,1.66385,1.6642,1.6636,1.6637,318100000.0
2009-10-23 10:16:00,1.6637,1.66395,1.66335,1.6637,344300000.0
2009-10-23 10:17:00,1.6637,1.66375,1.6632,1.6633,186600000.0
2009-10-23 10:18:00,1.6633,1.664,1.6633,1.664,310100000.0
2009-10-23 10:19:00,1.664,1.664,1.66195,1.66195,353100000.0
2009-10-23 10:20:00,1.66195,1.6626,1.66175,1.6626,410000000.0
2009-10-23 10:21:00,1.66255,1.663,1.6623,1.66275,393900000.0
2009-10-23 10:22:00,1.66275,1.66275,1.66185,1.6624,355800000.0
2009-10-23 10:23:00,1.6624,1.6624,1.6617,1.6617,280200000.0
2009-10-23 10:24:00,1.66175,1.66235,1.66175,1.6618,354500000.0
2009-10-23 10:25:00,1.6618,1.66225,1.66125,1.66225,859599999.0
2009-10-23 10:26:00,1.66225,1.6626,1.6616,1.66245,446500000.0
2009-10-23 10:27:00,1.6625,1.6626,1.66135,1.6617,346100000.0
2009-10-23 10:28:00,1.6617,1.66235,1.6617,1.66215,351300000.0
2009-10-23 10:29:00,1.66215,1.66225,1.66045,1.66045,385100000.0
2009-10-23 10:30:00,1.66045,1.66045,1.6501,1.65025,291100000.0
2009-10-23 10:31:00,1.651,1.6526,1.6499,1.6513,415500000.0
2009-10-23 10:32:00,1.6512,1.6515,1.64895,1.64895,351000000.0
2009-10-23 10:33:00,1.64895,1.6509,1.6488,1.6505,589100000.0
2009-10-23 10:34:00,1.65055,1.65195,1.6502,1.65185,406300000.0
2009-10-23 10:35:00,1.6519,1.6523,1.64995,1.65055,456500000.0
2009-10-23 10:36:00,1.6505,1.6505,1.64965,1.64975,389900000.0
2009-10-23 10:37:00,1.6499,1.65085,1.6497,1.65085,270800000.0
2009-10-23 10:38:00,1.6509,1.65115,1.6508,1.6511,311000000.0
2009-10-23 10:39:00,1.65105,1.6518,1.6505,1.6505,405699999.0
2009-10-23 10:40:00,1.65065,1.65175,1.6506,1.65065,390100000.0
2009-10-23 10:41:00,1.65065,1.65065,1.64915,1.64915,441800000.0
2009-10-23 10:42:00,1.649,1.6491,1.6477,1.6485,492999999.0
2009-10-23 10:43:00,1.6485,1.64885,1.6484,1.6486,437500000.0
2009-10-23 10:44:00,1.6486,1.64905,1.64755,1.64755,723200001.0
2009-10-23 10:45:00,1.64755,1.64755,1.64515,1.64615,590900001.0
2009-10-23 10:46:00,1.64615,1.64615,1.64515,1.6459,603400000.0
2009-10-23 10:47:00,1.6459,1.6468,1.64575,1.6467,770100000.0
2009-10-23 10:48:00,1.64665,1.64735,1.64665,1.64715,526600001.0
2009-10-23 10:49:00,1.64705,1.64705,1.64565,1.6458,740099999.0
2009-10-23 10:50:00,1.6458,1.64625,1.6445,1.6445,991900001.0
2009-10-23 10:51:00,1.64445,1.64525,1.64445,1.6448,461700001.0
2009-10-23 10:52:00,1.6448,1.64525,1.6446,1.64525,323500000.0
2009-10-23 10:53:00,1.64525,1.64595,1.64505,1.64525,252800000.0
2009-10-23 10:54:00,1.6452,1.64575,1.64515,1.64535,501670000.0
2009-10-23 10:55:00,1.64535,1.64585,1.64525,1.64575,369070000.0
2009-10-23 10:56:00,1.64575,1.64595,1.64445,1.64445,582899999.0
2009-10-23 10:57:00,1.6444,1.6454,1.6442,1.64515,489700000.0
2009-10-23 10:58:00,1.6451,1.6454,1.6436,1.64405,768599999.0
2009-10-23 10:59:00,1.64405,1.64405,1.64305,1.64365,459800000.0
2009-10-23 11:00:00,1.64365,1.6441,1.64355,1.6438,367900000.0
2009-10-23 11:01:00,1.64385,1.64515,1.64375,1.64515,392400000.0
2009-10-23 11:02:00,1.64515,1.64525,1.6438,1.64385,359100000.0
2009-10-23 11:03:00,1.64385,1.6439,1.6418,1.64245,596499999.0
2009-10-23 11:04:00,1.6425,1.643,1.64215,1.64245,493800000.0
2009-10-23 11:05:00,1.64245,1.64255,1.6414,1.6417,709140001.0
2009-10-23 11:06:00,1.64165,1.64205,1.64155,1.6416,433900000.0
2009-10-23 11:07:00,1.6416,1.6432,1.6416,1.6432,533000000.0
2009-10-23 11:08:00,1.6432,1.64365,1.64285,1.64365,657600000.0
2009-10-23 11:09:00,1.6437,1.6439,1.6433,1.6434,573100000.0
2009-10-23 11:10:00,1.6434,1.64345,1.64225,1.6429,647699999.0
2009-10-23 11:11:00,1.6429,1.6429,1.64205,1.64255,467200000.0
2009-10-23 11:12:00,1.64255,1.64335,1.64245,1.6431,507300000.0
2009-10-23 11:13:00,1.6431,1.6433,1.64305,1.64305,449100000.0
2009-10-23 11:14:00,1.64305,1.6445,1.64305,1.64415,469600000.0
2009-10-23 11:15:00,1.64415,1.6443,1.6436,1.64375,488699999.0
2009-10-23 11:16:00,1.6437,1.6439,1.6435,1.6435,501100000.0
2009-10-23 11:17:00,1.6435,1.6435,1.643,1.6434,316200000.0
2009-10-23 11:18:00,1.64345,1.64365,1.6428,1.643,443600000.0
2009-10-23 11:19:00,1.6432,1.64395,1.64275,1.64315,419500000.0
2009-10-23 11:20:00,1.6431,1.64395,1.6431,1.64385,517500001.0
2009-10-23 11:21:00,1.64385,1.64415,1.64355,1.644,530299999.0
2009-10-23 11:22:00,1.64395,1.6444,1.6438,1.64405,384200000.0
2009-10-23 11:23:00,1.64405,1.64405,1.64335,1.64355,385800001.0
2009-10-23 11:24:00,1.64355,1.64355,1.64285,1.6429,303200000.0
2009-10-23 11:25:00,1.6429,1.64365,1.64285,1.64365,245000000.0
2009-10-23 11:26:00,1.6436,1.644,1.643,1.6433,337400000.0
2009-10-23 11:27:00,1.64325,1.64365,1.64325,1.64355,340500000.0
2009-10-23 11:28:00,1.64355,1.64355,1.64325,1.64335,339800000.0
2009-10-23 11:29:00,1.64335,1.6437,1.64335,1.64365,279700000.0
2009-10-23 11:30:00,1.6436,1.64455,1.64355,1.6443,448100000.0
2009-10-23 11:31:00,1.6443,1.64445,1.64365,1.64395,472700000.0
2009-10-23 11:32:00,1.6439,1.644,1.64285,1.64325,500700000.0
2009-10-23 11:33:00,1.6433,1.64345,1.64315,1.6433,232600000.0
2009-10-23 11:34:00,1.64335,1.64335,1.6427,1.64275,208600000.0
2009-10-23 11:35:00,1.64285,1.64285,1.64205,1.64205,284200000.0
2009-10-23 11:36:00,1.64205,1.6421,1.64115,1.64145,858100001.0
2009-10-23 11:37:00,1.64145,1.6417,1.6412,1.6415,414600000.0
2009-10-23 11:38:00,1.6415,1.6416,1.64045,1.64115,602840000.0
2009-10-23 11:39:00,1.64115,1.64135,1.63965,1.64005,489000000.0
2009-10-23 11:40:00,1.63995,1.64065,1.63955,1.64065,334800000.0
2009-10-23 11:41:00,1.6407,1.64095,1.64055,1.64065,295200000.0
2009-10-23 11:42:00,1.64065,1.64085,1.6399,1.64025,481700000.0
2009-10-23 11:43:00,1.64025,1.64045,1.6393,1.6402,346999999.0
2009-10-23 11:44:00,1.6402,1.6407,1.6402,1.64055,405700001.0
2009-10-23 11:45:00,1.64055,1.641,1.64045,1.64085,319800000.0
2009-10-23 11:46:00,1.64085,1.64155,1.64075,1.6408,310600000.0
2009-10-23 11:47:00,1.6408,1.6413,1.64035,1.6412,247500000.0
2009-10-23 11:48:00,1.64115,1.64155,1.64115,1.64155,148700000.0
2009-10-23 11:49:00,1.64155,1.6417,1.64115,1.64115,146900000.0
2009-10-23 11:50:00,1.6412,1.64155,1.64115,1.6413,333000000.0
2009-10-23 11:51:00,1.64135,1.6414,1.641,1.6412,250499999.0
2009-10-23 11:52:00,1.6412,1.6419,1.64115,1.6418,143000000.0
2009-10-23 11:53:00,1.6418,1.64185,1.64125,1.64135,215800000.0
2009-10-23 11:54:00,1.64135,1.6415,1.64105,1.6412,152700000.0
2009-10-23 11:55:00,1.64125,1.6416,1.64115,1.6416,220100000.0
2009-10-23 11:56:00,1.64165,1.6437,1.64165,1.64315,322550000.0
2009-10-23 11:57:00,1.64315,1.64335,1.64315,1.6432,190300000.0
2009-10-23 11:58:00,1.64325,1.6435,1.6432,1.6433,325500000.0
2009-10-23 11:59:00,1.6432,1.6436,1.643,1.6431,363300000.0
2009-10-23 12:00:00,1.6431,1.644,1.64305,1.64395,768200000.0
2009-10-23 12:01:00,1.64395,1.64465,1.64395,1.64445,475399999.0
2009-10-23 12:02:00,1.6444,1.6446,1.64395,1.6443,372600000.0
2009-10-23 12:03:00,1.6443,1.6444,1.6438,1.6438,499099999.0
2009-10-23 12:04:00,1.6438,1.6444,1.6421,1.64215,653300001.0
2009-10-23 12:05:00,1.64215,1.64305,1.6421,1.64235,268460000.0
2009-10-23 12:06:00,1.64235,1.64255,1.6422,1.64245,196260000.0
2009-10-23 12:07:00,1.6424,1.64285,1.6424,1.6428,178500000.0
2009-10-23 12:08:00,1.6428,1.6428,1.64205,1.64225,438019999.0
2009-10-23 12:09:00,1.64225,1.6425,1.64215,1.64235,294920000.0
2009-10-23 12:10:00,1.64235,1.6427,1.6423,1.6427,195500000.0
2009-10-23 12:11:00,1.64265,1.64265,1.64215,1.64225,198900000.0
2009-10-23 12:12:00,1.6422,1.64225,1.64195,1.64205,227180000.0
2009-10-23 12:13:00,1.64205,1.6423,1.6418,1.64185,251460000.0
2009-10-23 12:14:00,1.64185,1.642,1.6416,1.6416,390900001.0
2009-10-23 12:15:00,1.64175,1.6423,1.64145,1.6422,300200000.0
2009-10-23 12:16:00,1.6422,1.6422,1.64175,1.64175,289500000.0
2009-10-23 12:17:00,1.6418,1.6418,1.6415,1.6416,215800000.0
2009-10-23 12:18:00,1.6416,1.64175,1.64155,1.6416,71000000.0
2009-10-23 12:19:00,1.6416,1.6422,1.64145,1.6422,195100000.0
2009-10-23 12:20:00,1.6422,1.6424,1.64185,1.64235,202820000.0
2009-10-23 12:21:00,1.64225,1.64275,1.64195,1.64255,166580000.0
2009-10-23 12:22:00,1.64255,1.6426,1.64145,1.64195,195820000.0
2009-10-23 12:23:00,1.64195,1.6426,1.64175,1.64255,136500000.0
2009-10-23 12:24:00,1.64255,1.64295,1.64245,1.6429,230720000.0
2009-10-23 12:25:00,1.6429,1.6432,1.64285,1.64315,27000000.0
2009-10-23 12:26:00,1.64315,1.64315,1.6425,1.6426,130200000.0
2009-10-23 12:27:00,1.6426,1.64275,1.6425,1.6427,91600000.0
2009-10-23 12:28:00,1.6427,1.6428,1.6423,1.6427,171920000.0
2009-10-23 12:29:00,1.64275,1.6433,1.6427,1.6432,193219999.0
2009-10-23 12:30:00,1.6432,1.6434,1.6428,1.6429,262040000.0
2009-10-23 12:31:00,1.64295,1.64305,1.64235,1.64235,89900000.0
2009-10-23 12:32:00,1.6423,1.6426,1.642,1.64225,266420000.0
2009-10-23 12:33:00,1.64225,1.64225,1.64165,1.6422,469900000.0
2009-10-23 12:34:00,1.6422,1.6422,1.6418,1.64185,637400000.0
2009-10-23 12:35:00,1.64185,1.6428,1.6418,1.6425,263700000.0
2009-10-23 12:36:00,1.6425,1.6425,1.64195,1.64205,159500000.0
2009-10-23 12:37:00,1.64205,1.6424,1.642,1.64215,129800000.0
2009-10-23 12:38:00,1.6421,1.6428,1.6421,1.6428,178000000.0
2009-10-23 12:39:00,1.6428,1.6428,1.64205,1.6426,403200000.0
2009-10-23 12:40:00,1.64265,1.64265,1.64205,1.6422,371600000.0
2009-10-23 12:41:00,1.6422,1.6423,1.6419,1.64215,95100000.0
2009-10-23 12:42:00,1.6421,1.64225,1.6415,1.6418,253900001.0
2009-10-23 12:43:00,1.64175,1.64195,1.64105,1.64195,170500000.0
2009-10-23 12:44:00,1.64195,1.64205,1.6415,1.64195,138500000.0
2009-10-23 12:45:00,1.64195,1.64195,1.64155,1.64155,385900000.0
2009-10-23 12:46:00,1.64155,1.6422,1.64155,1.6418,214800000.0
2009-10-23 12:47:00,1.64185,1.64225,1.64175,1.6421,93400000.0
2009-10-23 12:48:00,1.6422,1.6424,1.6417,1.6422,276900000.0
2009-10-23 12:49:00,1.6422,1.64235,1.6421,1.6422,196500000.0
2009-10-23 12:50:00,1.6422,1.64225,1.6422,1.6422,78100000.0
2009-10-23 12:51:00,1.64225,1.64245,1.6422,1.6423,64300000.0
2009-10-23 12:52:00,1.64235,1.64235,1.64225,1.6423,109900000.0
2009-10-23 12:53:00,1.6423,1.64235,1.6422,1.6423,185800000.0
2009-10-23 12:54:00,1.6423,1.64235,1.6422,1.6423,153100000.0
2009-10-23 12:55:00,1.6423,1.64235,1.64205,1.64225,151000000.0
2009-10-23 12:56:00,1.6422,1.64225,1.6418,1.6419,152200000.0
2009-10-23 12:57:00,1.6419,1.64195,1.6417,1.64175,178500000.0
2009-10-23 12:58:00,1.64175,1.6418,1.6414,1.6414,240900000.0
2009-10-23 12:59:00,1.64135,1.6416,1.64065,1.64065,234899999.0
2009-10-23 13:00:00,1.64065,1.64095,1.63995,1.64,468400000.0
2009-10-23 13:01:00,1.64,1.64005,1.63925,1.63955,837900000.0
2009-10-23 13:02:00,1.6395,1.6396,1.6385,1.6394,547400000.0
2009-10-23 13:03:00,1.6394,1.63945,1.6389,1.63925,215100000.0
2009-10-23 13:04:00,1.63925,1.6396,1.6392,1.6393,186500000.0
2009-10-23 13:05:00,1.63925,1.63975,1.6392,1.63965,311200000.0
2009-10-23 13:06:00,1.63965,1.6397,1.63825,1.6384,440700000.0
2009-10-23 13:07:00,1.63855,1.6392,1.6382,1.63825,350400000.0
2009-10-23 13:08:00,1.63835,1.63965,1.63835,1.63945,350799999.0
2009-10-23 13:09:00,1.63945,1.63975,1.63945,1.63955,272500000.0
2009-10-23 13:10:00,1.6395,1.63955,1.6389,1.639,380000000.0
2009-10-23 13:11:00,1.639,1.639,1.6384,1.6388,271900000.0
2009-10-23 13:12:00,1.6388,1.6397,1.63875,1.63925,255400000.0
2009-10-23 13:13:00,1.6392,1.63925,1.63885,1.63915,218400000.0
2009-10-23 13:14:00,1.63915,1.6392,1.63885,1.639,169500000.0
2009-10-23 13:15:00,1.63905,1.63915,1.63885,1.63915,61500000.0
2009-10-23 13:16:00,1.63915,1.6399,1.6391,1.6396,224200000.0
2009-10-23 13:17:00,1.63955,1.6398,1.6392,1.63945,272800000.0
2009-10-23 13:18:00,1.63945,1.6396,1.6381,1.6385,444900000.0
2009-10-23 13:19:00,1.6384,1.6384,1.63685,1.6369,612070000.0
2009-10-23 13:20:00,1.6369,1.63785,1.6369,1.63745,442800000.0
2009-10-23 13:21:00,1.63745,1.63775,1.6373,1.63765,173200000.0
2009-10-23 13:22:00,1.63765,1.63875,1.63765,1.63855,287400000.0
2009-10-23 13:23:00,1.63855,1.6386,1.63745,1.638,192800000.0
2009-10-23 13:24:00,1.638,1.638,1.637,1.6373,368699999.0
2009-10-23 13:25:00,1.6373,1.63735,1.63675,1.6373,188800000.0
2009-10-23 13:26:00,1.6373,1.63785,1.6367,1.6367,251600000.0
2009-10-23 13:27:00,1.6367,1.63735,1.6366,1.63725,373300000.0
2009-10-23 13:28:00,1.6372,1.63745,1.6369,1.63695,298800000.0
2009-10-23 13:29:00,1.63695,1.6372,1.6369,1.63715,252500000.0
2009-10-23 13:30:00,1.63715,1.63755,1.6369,1.6375,285700000.0
2009-10-23 13:31:00,1.63745,1.6377,1.63745,1.63755,205000000.0
2009-10-23 13:32:00,1.63755,1.6381,1.6373,1.6377,234800000.0
2009-10-23 13:33:00,1.63775,1.63775,1.6373,1.6375,424100000.0
2009-10-23 13:34:00,1.6375,1.6377,1.6373,1.63735,195200000.0
2009-10-23 13:35:00,1.63735,1.6377,1.6373,1.63755,147200000.0
2009-10-23 13:36:00,1.63755,1.63785,1.63745,1.6375,115400000.0
2009-10-23 13:37:00,1.63765,1.6379,1.63745,1.6376,226300000.0
2009-10-23 13:38:00,1.6376,1.63765,1.6373,1.6375,193000001.0
2009-10-23 13:39:00,1.6375,1.6375,1.6371,1.6371,105600000.0
2009-10-23 13:40:00,1.6372,1.63735,1.6366,1.63675,249400000.0
2009-10-23 13:41:00,1.63685,1.63715,1.6368,1.637,319100000.0
2009-10-23 13:42:00,1.637,1.63705,1.6369,1.63705,167270000.0
2009-10-23 13:43:00,1.63705,1.63715,1.637,1.63705,109600000.0
2009-10-23 13:44:00,1.63705,1.63705,1.63665,1.63685,223000000.0
2009-10-23 13:45:00,1.6368,1.63685,1.6366,1.6368,307000000.0
2009-10-23 13:46:00,1.6368,1.63745,1.6368,1.6372,189700000.0
2009-10-23 13:47:00,1.6372,1.63765,1.6372,1.6374,174900000.0
2009-10-23 13:48:00,1.6374,1.63755,1.6373,1.63755,253700000.0
2009-10-23 13:49:00,1.63755,1.6376,1.63725,1.63725,144200000.0
2009-10-23 13:50:00,1.63725,1.63725,1.63685,1.6369,402000000.0
2009-10-23 13:51:00,1.6369,1.63725,1.6368,1.63695,183100000.0
2009-10-23 13:52:00,1.6368,1.6373,1.6368,1.63695,324600000.0
2009-10-23 13:53:00,1.63695,1.63735,1.63695,1.6373,189300000.0
2009-10-23 13:54:00,1.6373,1.63765,1.63725,1.63755,309200000.0
2009-10-23 13:55:00,1.63755,1.638,1.63755,1.638,274800000.0
2009-10-23 13:56:00,1.638,1.63845,1.63745,1.63755,284600000.0
2009-10-23 13:57:00,1.6375,1.63755,1.6373,1.63745,103200000.0
2009-10-23 13:58:00,1.63745,1.6383,1.63745,1.6382,276000000.0
2009-10-23 13:59:00,1.6382,1.63875,1.6382,1.63875,207200000.0
2009-10-23 14:00:00,1.63885,1.63885,1.63815,1.63845,462800000.0
2009-10-23 14:01:00,1.6385,1.6391,1.6385,1.6386,421700000.0
2009-10-23 14:02:00,1.6386,1.6387,1.63855,1.6387,228000000.0
2009-10-23 14:03:00,1.6387,1.63875,1.63805,1.63805,197300000.0
2009-10-23 14:04:00,1.6379,1.63795,1.63775,1.63785,340400000.0
2009-10-23 14:05:00,1.6379,1.6379,1.63765,1.63775,233400000.0
2009-10-23 14:06:00,1.63775,1.6378,1.63755,1.63755,175400000.0
2009-10-23 14:07:00,1.6374,1.63755,1.63715,1.6375,260600000.0
2009-10-23 14:08:00,1.6375,1.63825,1.6375,1.6382,393900000.0
2009-10-23 14:09:00,1.63815,1.6382,1.6372,1.6375,428000000.0
2009-10-23 14:10:00,1.6375,1.63785,1.6375,1.63785,153000000.0
2009-10-23 14:11:00,1.6379,1.6383,1.63785,1.63785,241200000.0
2009-10-23 14:12:00,1.6378,1.6378,1.63715,1.6373,507499999.0
2009-10-23 14:13:00,1.6373,1.6375,1.63725,1.6373,756200001.0
2009-10-23 14:14:00,1.6373,1.63775,1.63725,1.63755,368100001.0
2009-10-23 14:15:00,1.63755,1.6384,1.6374,1.63815,377800000.0
2009-10-23 14:16:00,1.6382,1.63835,1.63785,1.6381,261200000.0
2009-10-23 14:17:00,1.6381,1.63835,1.6381,1.6383,113800000.0
2009-10-23 14:18:00,1.6383,1.63845,1.63815,1.63835,219200000.0
2009-10-23 14:19:00,1.6383,1.63845,1.63815,1.6382,281700000.0
2009-10-23 14:20:00,1.6382,1.639,1.6382,1.63885,716600000.0
2009-10-23 14:21:00,1.6389,1.6389,1.63815,1.6382,508100000.0
2009-10-23 14:22:00,1.6382,1.63875,1.63815,1.63815,545100000.0
2009-10-23 14:23:00,1.6381,1.63835,1.63795,1.63825,216900000.0
2009-10-23 14:24:00,1.63815,1.6382,1.63775,1.63785,265900000.0
2009-10-23 14:25:00,1.63785,1.6384,1.6377,1.6377,241000000.0
2009-10-23 14:26:00,1.63765,1.6379,1.63765,1.6377,231700000.0
2009-10-23 14:27:00,1.6377,1.6382,1.6377,1.63795,366600000.0
2009-10-23 14:28:00,1.63795,1.6386,1.6379,1.6386,181600000.0
2009-10-23 14:29:00,1.63865,1.63865,1.6383,1.63845,196200000.0
2009-10-23 14:30:00,1.63845,1.6395,1.63845,1.63935,492900000.0
2009-10-23 14:31:00,1.63935,1.64045,1.63935,1.64,344100000.0
2009-10-23 14:32:00,1.64,1.64045,1.64,1.6402,354800000.0
2009-10-23 14:33:00,1.6402,1.64055,1.64005,1.64055,252900000.0
2009-10-23 14:34:00,1.6405,1.64115,1.63985,1.63985,446300000.0
2009-10-23 14:35:00,1.63985,1.64065,1.63965,1.6406,574580000.0
2009-10-23 14:36:00,1.6406,1.64105,1.6406,1.6409,397500000.0
2009-10-23 14:37:00,1.6409,1.6412,1.6409,1.641,202200000.0
2009-10-23 14:38:00,1.641,1.641,1.64065,1.64085,260900000.0
2009-10-23 14:39:00,1.64085,1.641,1.64065,1.641,242300000.0
2009-10-23 14:40:00,1.641,1.6412,1.6408,1.64105,324700000.0
2009-10-23 14:41:00,1.6411,1.64155,1.64095,1.64135,295700000.0
2009-10-23 14:42:00,1.64135,1.64185,1.6413,1.6413,426800000.0
2009-10-23 14:43:00,1.6413,1.64165,1.6409,1.64125,466400000.0
2009-10-23 14:44:00,1.6413,1.6415,1.64085,1.6411,257300000.0
2009-10-23 14:45:00,1.6411,1.64155,1.64085,1.64105,444900000.0
2009-10-23 14:46:00,1.64085,1.64155,1.6406,1.6412,409900000.0
2009-10-23 14:47:00,1.64125,1.64125,1.6408,1.64095,449600000.0
2009-10-23 14:48:00,1.641,1.6412,1.6407,1.64075,210700000.0
2009-10-23 14:49:00,1.64075,1.6408,1.6402,1.6403,568699999.0
2009-10-23 14:50:00,1.64025,1.6405,1.64015,1.6405,506100000.0
2009-10-23 14:51:00,1.6405,1.64075,1.6405,1.64055,141300000.0
2009-10-23 14:52:00,1.64055,1.6408,1.6404,1.6408,482600000.0
2009-10-23 14:53:00,1.6408,1.6408,1.6406,1.6408,135300000.0
2009-10-23 14:54:00,1.64075,1.64075,1.6401,1.64015,383400000.0
2009-10-23 14:55:00,1.64015,1.6402,1.6396,1.64,666300000.0
2009-10-23 14:56:00,1.64,1.64005,1.6395,1.6397,303600000.0
2009-10-23 14:57:00,1.6398,1.6398,1.6393,1.6394,331200000.0
2009-10-23 14:58:00,1.6394,1.6401,1.6394,1.64005,162900000.0
2009-10-23 14:59:00,1.64005,1.64025,1.63965,1.63965,476000000.0
2009-10-23 15:00:00,1.63965,1.6397,1.63945,1.63945,526800000.0
2009-10-23 15:01:00,1.63945,1.63965,1.6394,1.6396,328600000.0
2009-10-23 15:02:00,1.6396,1.63995,1.6394,1.6397,448300000.0
2009-10-23 15:03:00,1.6397,1.64,1.6397,1.6399,237200000.0
2009-10-23 15:04:00,1.6399,1.6401,1.6393,1.6393,401900000.0
2009-10-23 15:05:00,1.6393,1.63955,1.6393,1.6395,275700000.0
2009-10-23 15:06:00,1.6395,1.63955,1.6391,1.63925,242300000.0
2009-10-23 15:07:00,1.63925,1.63955,1.6392,1.6395,336000000.0
2009-10-23 15:08:00,1.6395,1.63955,1.63915,1.6394,439900000.0
2009-10-23 15:09:00,1.6394,1.63975,1.6394,1.6395,515100000.0
2009-10-23 15:10:00,1.6395,1.63955,1.6393,1.63945,212200000.0
2009-10-23 15:11:00,1.6394,1.6396,1.63875,1.6388,352800000.0
2009-10-23 15:12:00,1.63885,1.63885,1.63865,1.6387,220700000.0
2009-10-23 15:13:00,1.6387,1.63895,1.6385,1.6388,648500000.0
2009-10-23 15:14:00,1.6389,1.639,1.63855,1.63885,279200000.0
2009-10-23 15:15:00,1.63885,1.63905,1.63855,1.6388,457600000.0
2009-10-23 15:16:00,1.6388,1.63955,1.6388,1.6392,133200000.0
2009-10-23 15:17:00,1.6392,1.63945,1.6391,1.6392,178300000.0
2009-10-23 15:18:00,1.6392,1.6394,1.6392,1.6393,82000000.0
2009-10-23 15:19:00,1.6393,1.63985,1.6393,1.6398,114600000.0
2009-10-23 15:20:00,1.6398,1.6398,1.63945,1.6395,200300000.0
2009-10-23 15:21:00,1.6395,1.63975,1.6392,1.6393,153100000.0
2009-10-23 15:22:00,1.6393,1.6395,1.6391,1.6395,568800000.0
2009-10-23 15:23:00,1.6395,1.63955,1.639,1.6393,246400000.0
2009-10-23 15:24:00,1.6393,1.6395,1.63915,1.63925,204400000.0
2009-10-23 15:25:00,1.63925,1.6394,1.63925,1.6393,94400000.0
2009-10-23 15:26:00,1.6393,1.6395,1.6391,1.6391,299300000.0
2009-10-23 15:27:00,1.6391,1.6391,1.63815,1.63815,312200000.0
2009-10-23 15:28:00,1.6382,1.6387,1.6382,1.6386,286600000.0
2009-10-23 15:29:00,1.6386,1.63905,1.6383,1.6384,333900000.0
2009-10-23 15:30:00,1.6384,1.6385,1.63765,1.63765,863299999.0
2009-10-23 15:31:00,1.63765,1.6382,1.63755,1.63785,457700000.0
2009-10-23 15:32:00,1.6379,1.6383,1.63775,1.6379,370500000.0
2009-10-23 15:33:00,1.63795,1.6385,1.6378,1.6378,393100000.0
2009-10-23 15:34:00,1.63785,1.63785,1.6374,1.6374,242900000.0
2009-10-23 15:35:00,1.6374,1.63775,1.6366,1.63685,563800000.0
2009-10-23 15:36:00,1.63695,1.63715,1.63655,1.637,491300000.0
2009-10-23 15:37:00,1.637,1.6378,1.6369,1.6373,459200000.0
2009-10-23 15:38:00,1.6373,1.63755,1.637,1.63755,202500000.0
2009-10-23 15:39:00,1.63755,1.6376,1.6354,1.63605,589800000.0
2009-10-23 15:40:00,1.6361,1.6367,1.6359,1.6364,509000000.0
2009-10-23 15:41:00,1.6364,1.6364,1.6361,1.6361,343200000.0
2009-10-23 15:42:00,1.6361,1.63615,1.6357,1.63575,352300000.0
2009-10-23 15:43:00,1.63575,1.63595,1.6357,1.63595,309300000.0
2009-10-23 15:44:00,1.63595,1.6364,1.6359,1.63615,563000000.0
2009-10-23 15:45:00,1.63615,1.63615,1.63555,1.63555,522400000.0
2009-10-23 15:46:00,1.6356,1.6357,1.6352,1.6355,752100002.0
2009-10-23 15:47:00,1.6355,1.63685,1.63545,1.6367,650000000.0
2009-10-23 15:48:00,1.6367,1.637,1.6363,1.6365,411700000.0
2009-10-23 15:49:00,1.6365,1.6365,1.6354,1.63555,512700000.0
2009-10-23 15:50:00,1.63555,1.6364,1.63555,1.6361,395900000.0
2009-10-23 15:51:00,1.6361,1.63635,1.6356,1.6357,333300000.0
2009-10-23 15:52:00,1.6357,1.6361,1.63555,1.63575,467400000.0
2009-10-23 15:53:00,1.63585,1.63595,1.63565,1.63565,131000000.0
2009-10-23 15:54:00,1.63565,1.63615,1.63555,1.63615,333500000.0
2009-10-23 15:55:00,1.63615,1.63615,1.6354,1.63555,330800000.0
2009-10-23 15:56:00,1.63555,1.63565,1.635,1.63565,421999999.0
2009-10-23 15:57:00,1.63555,1.6357,1.6352,1.63535,273500000.0
2009-10-23 15:58:00,1.63535,1.63565,1.6352,1.6355,344600000.0
2009-10-23 15:59:00,1.6355,1.6355,1.63445,1.63445,350900000.0
2009-10-23 16:00:00,1.63445,1.63575,1.63445,1.63575,332000000.0
2009-10-23 16:01:00,1.63575,1.6365,1.6357,1.6363,344400000.0
2009-10-23 16:02:00,1.6363,1.63685,1.63565,1.63605,432600000.0
2009-10-23 16:03:00,1.636,1.63635,1.63565,1.63595,444900000.0
2009-10-23 16:04:00,1.63595,1.63595,1.63535,1.63555,753500000.0
2009-10-23 16:05:00,1.6355,1.63565,1.63505,1.63515,743400000.0
2009-10-23 16:06:00,1.6351,1.63515,1.6338,1.6341,603500000.0
2009-10-23 16:07:00,1.63415,1.6345,1.6337,1.6337,551600000.0
2009-10-23 16:08:00,1.6337,1.6347,1.6335,1.63445,237600000.0
2009-10-23 16:09:00,1.63445,1.6348,1.63415,1.63445,213200000.0
2009-10-23 16:10:00,1.63445,1.63465,1.63405,1.63445,227900000.0
2009-10-23 16:11:00,1.6345,1.6345,1.63355,1.6339,338799999.0
2009-10-23 16:12:00,1.63395,1.6344,1.6338,1.6343,414100000.0
2009-10-23 16:13:00,1.6344,1.635,1.63405,1.635,463400000.0
2009-10-23 16:14:00,1.635,1.6351,1.6344,1.63465,654900000.0
2009-10-23 16:15:00,1.63475,1.63475,1.634,1.63405,509900000.0
2009-10-23 16:16:00,1.63405,1.6353,1.63405,1.6349,567400000.0
2009-10-23 16:17:00,1.63485,1.6353,1.63425,1.63435,566100000.0
2009-10-23 16:18:00,1.6344,1.63525,1.6344,1.63515,253000000.0
2009-10-23 16:19:00,1.6352,1.63585,1.63515,1.63575,379300000.0
2009-10-23 16:20:00,1.63575,1.63575,1.6354,1.6355,419800000.0
2009-10-23 16:21:00,1.6355,1.6358,1.6355,1.6357,506900000.0
2009-10-23 16:22:00,1.63565,1.63565,1.6351,1.63515,248500000.0
2009-10-23 16:23:00,1.63515,1.6356,1.6351,1.63555,124000000.0
2009-10-23 16:24:00,1.63555,1.63555,1.635,1.6352,259600000.0
2009-10-23 16:25:00,1.6353,1.6355,1.6352,1.6353,337200000.0
2009-10-23 16:26:00,1.6353,1.6362,1.63525,1.6362,159200000.0
2009-10-23 16:27:00,1.6362,1.6364,1.6358,1.6362,280500000.0
2009-10-23 16:28:00,1.63625,1.6363,1.6359,1.63605,163000000.0
2009-10-23 16:29:00,1.63605,1.6366,1.63605,1.63605,253600000.0
2009-10-23 16:30:00,1.63605,1.63605,1.63565,1.6357,382300000.0
2009-10-23 16:31:00,1.6357,1.6361,1.63525,1.63595,437000000.0
2009-10-23 16:32:00,1.63595,1.636,1.6356,1.63575,383800000.0
2009-10-23 16:33:00,1.63575,1.6365,1.63545,1.6361,362700000.0
2009-10-23 16:34:00,1.6361,1.63615,1.63555,1.63555,433100000.0
2009-10-23 16:35:00,1.63555,1.63635,1.6355,1.63565,288400000.0
2009-10-23 16:36:00,1.63565,1.63585,1.6354,1.6354,406600000.0
2009-10-23 16:37:00,1.6354,1.6356,1.63535,1.63545,175900000.0
2009-10-23 16:38:00,1.63545,1.6357,1.635,1.6354,198000000.0
2009-10-23 16:39:00,1.6354,1.636,1.6353,1.63575,210400000.0
2009-10-23 16:40:00,1.6357,1.63615,1.6357,1.6358,184600000.0
2009-10-23 16:41:00,1.63585,1.63595,1.63565,1.63575,240000000.0
2009-10-23 16:42:00,1.6357,1.6357,1.6351,1.6355,305100000.0
2009-10-23 16:43:00,1.6355,1.6355,1.63505,1.6351,407400001.0
2009-10-23 16:44:00,1.6351,1.6352,1.6347,1.63475,360300000.0
2009-10-23 16:45:00,1.63475,1.63475,1.63395,1.63415,202700000.0
2009-10-23 16:46:00,1.63415,1.63415,1.63395,1.63405,290200000.0
2009-10-23 16:47:00,1.634,1.6345,1.634,1.6343,234700000.0
2009-10-23 16:48:00,1.6343,1.6348,1.6343,1.6348,141000000.0
2009-10-23 16:49:00,1.6348,1.6352,1.63465,1.63475,349500000.0
2009-10-23 16:50:00,1.63475,1.63475,1.6344,1.63445,351800000.0
2009-10-23 16:51:00,1.6345,1.6346,1.63435,1.63445,429000000.0
2009-10-23 16:52:00,1.63445,1.6345,1.63435,1.63445,432900000.0
2009-10-23 16:53:00,1.63445,1.63465,1.63425,1.63455,290700000.0
2009-10-23 16:54:00,1.63455,1.6347,1.63435,1.63445,444700000.0
2009-10-23 16:55:00,1.63445,1.6345,1.63395,1.634,432700000.0
2009-10-23 16:56:00,1.634,1.63405,1.6338,1.6338,203100000.0
2009-10-23 16:57:00,1.6338,1.63405,1.6335,1.63395,421500001.0
2009-10-23 16:58:00,1.63395,1.634,1.63365,1.6337,337400000.0
2009-10-23 16:59:00,1.6337,1.6342,1.6334,1.6336,383699999.0
2009-10-23 17:00:00,1.6336,1.63435,1.6336,1.63425,273900000.0
2009-10-23 17:01:00,1.63425,1.63435,1.63395,1.63415,242200000.0
2009-10-23 17:02:00,1.63415,1.6342,1.6339,1.63395,276500000.0
2009-10-23 17:03:00,1.634,1.63425,1.63395,1.63425,261100000.0
2009-10-23 17:04:00,1.6342,1.6342,1.63375,1.63375,125100000.0
2009-10-23 17:05:00,1.63375,1.63395,1.6335,1.6337,302900001.0
2009-10-23 17:06:00,1.6337,1.63385,1.6336,1.6337,222200000.0
2009-10-23 17:07:00,1.6337,1.63405,1.6337,1.63395,192400000.0
2009-10-23 17:08:00,1.63395,1.634,1.63355,1.6337,256100000.0
2009-10-23 17:09:00,1.6337,1.634,1.63365,1.63395,239300000.0
2009-10-23 17:10:00,1.63395,1.63405,1.63375,1.63375,296200000.0
2009-10-23 17:11:00,1.63375,1.63395,1.63355,1.63395,218900000.0
2009-10-23 17:12:00,1.63395,1.634,1.6337,1.63375,153100000.0
2009-10-23 17:13:00,1.6338,1.6339,1.63355,1.6336,182400000.0
2009-10-23 17:14:00,1.63355,1.63365,1.63345,1.63355,353400000.0
2009-10-23 17:15:00,1.63355,1.63375,1.6335,1.63365,409400000.0
2009-10-23 17:16:00,1.6337,1.63375,1.63315,1.6336,370100000.0
2009-10-23 17:17:00,1.63375,1.63375,1.63325,1.63325,241700000.0
2009-10-23 17:18:00,1.63325,1.63325,1.63295,1.63305,397700000.0
2009-10-23 17:19:00,1.633,1.63325,1.63285,1.6329,278700000.0
2009-10-23 17:20:00,1.63295,1.6331,1.63285,1.63295,329500000.0
2009-10-23 17:21:00,1.63295,1.633,1.6328,1.6329,227600000.0
2009-10-23 17:22:00,1.6329,1.63345,1.6328,1.6331,234600000.0
2009-10-23 17:23:00,1.6331,1.63335,1.63305,1.6332,282100000.0
2009-10-23 17:24:00,1.63335,1.63335,1.63285,1.63305,113200000.0
2009-10-23 17:25:00,1.63305,1.63345,1.63285,1.63335,330900000.0
2009-10-23 17:26:00,1.6334,1.63365,1.6332,1.6336,296600000.0
2009-10-23 17:27:00,1.63365,1.63375,1.6336,1.6337,233000000.0
2009-10-23 17:28:00,1.63365,1.63385,1.6336,1.63375,238100000.0
2009-10-23 17:29:00,1.63375,1.63375,1.6335,1.6337,117400000.0
2009-10-23 17:30:00,1.6337,1.6337,1.63345,1.6336,123400000.0
2009-10-23 17:31:00,1.63355,1.6338,1.6335,1.63365,162700000.0
2009-10-23 17:32:00,1.63365,1.63365,1.63315,1.6332,250200000.0
2009-10-23 17:33:00,1.6332,1.63335,1.6326,1.6326,292100000.0
2009-10-23 17:34:00,1.63265,1.6332,1.6325,1.6331,299100000.0
2009-10-23 17:35:00,1.6331,1.6331,1.63255,1.6327,263000000.0
2009-10-23 17:36:00,1.6327,1.63275,1.63245,1.6325,192600000.0
2009-10-23 17:37:00,1.6325,1.6328,1.6325,1.6328,142400000.0
2009-10-23 17:38:00,1.63275,1.63275,1.63245,1.6326,143680000.0
2009-10-23 17:39:00,1.6326,1.63275,1.63235,1.63275,319700000.0
2009-10-23 17:40:00,1.63275,1.63315,1.63275,1.63315,226800000.0
2009-10-23 17:41:00,1.6332,1.6333,1.6331,1.6331,313500000.0
2009-10-23 17:42:00,1.63315,1.63325,1.633,1.6332,137800000.0
2009-10-23 17:43:00,1.6332,1.63355,1.63315,1.6332,149100000.0
2009-10-23 17:44:00,1.6332,1.63355,1.6332,1.6334,144800000.0
2009-10-23 17:45:00,1.6334,1.63345,1.6332,1.6333,149500000.0
2009-10-23 17:46:00,1.6333,1.6334,1.633,1.63305,135900000.0
2009-10-23 17:47:00,1.63305,1.6332,1.63305,1.6331,127200000.0
2009-10-23 17:48:00,1.6331,1.63345,1.6331,1.6334,286800000.0
2009-10-23 17:49:00,1.6334,1.63345,1.63325,1.6333,73300000.0
2009-10-23 17:50:00,1.6333,1.6339,1.6333,1.63355,150300000.0
2009-10-23 17:51:00,1.6336,1.63455,1.6336,1.6345,225000000.0
2009-10-23 17:52:00,1.6345,1.6346,1.6344,1.6345,72600000.0
2009-10-23 17:53:00,1.6345,1.63465,1.63415,1.6343,189500000.0
2009-10-23 17:54:00,1.6343,1.63455,1.63425,1.63425,140100000.0
2009-10-23 17:55:00,1.6344,1.63445,1.63395,1.6341,542499999.0
2009-10-23 17:56:00,1.6341,1.6343,1.63385,1.6339,447099998.0
2009-10-23 17:57:00,1.6339,1.6343,1.63375,1.63425,352300000.0
2009-10-23 17:58:00,1.63425,1.6348,1.63425,1.63475,331700000.0
2009-10-23 17:59:00,1.63475,1.635,1.6346,1.6349,351500000.0
2009-10-23 18:00:00,1.6349,1.63575,1.6349,1.6356,240500000.0
2009-10-23 18:01:00,1.6356,1.63635,1.6356,1.63605,428800001.0
2009-10-23 18:02:00,1.6361,1.63615,1.6353,1.63595,425700000.0
2009-10-23 18:03:00,1.6359,1.636,1.63525,1.6353,311300000.0
2009-10-23 18:04:00,1.6353,1.6353,1.63495,1.6352,232090000.0
2009-10-23 18:05:00,1.6352,1.63525,1.6346,1.6346,450600000.0
2009-10-23 18:06:00,1.6346,1.6346,1.63415,1.63425,439390000.0
2009-10-23 18:07:00,1.63425,1.63465,1.63425,1.63435,241600000.0
2009-10-23 18:08:00,1.6345,1.6348,1.6342,1.6345,286470000.0
2009-10-23 18:09:00,1.6346,1.635,1.6345,1.63495,251300000.0
2009-10-23 18:10:00,1.6349,1.635,1.63475,1.63475,121000000.0
2009-10-23 18:11:00,1.6346,1.6348,1.63445,1.63445,85200000.0
2009-10-23 18:12:00,1.6345,1.6348,1.63405,1.6341,219500000.0
2009-10-23 18:13:00,1.6341,1.6344,1.63405,1.63415,197300000.0
2009-10-23 18:14:00,1.63415,1.6343,1.6337,1.6337,177390000.0
2009-10-23 18:15:00,1.6337,1.63385,1.6333,1.6334,96600000.0
2009-10-23 18:16:00,1.6334,1.6337,1.6334,1.63365,195400000.0
2009-10-23 18:17:00,1.63365,1.634,1.63355,1.63395,123800000.0
2009-10-23 18:18:00,1.63395,1.63395,1.63365,1.6338,69700000.0
2009-10-23 18:19:00,1.6338,1.63405,1.63375,1.634,85500000.0
2009-10-23 18:20:00,1.634,1.63415,1.6334,1.6334,189100000.0
2009-10-23 18:21:00,1.6334,1.6334,1.63325,1.6334,89900000.0
2009-10-23 18:22:00,1.6334,1.63365,1.6334,1.6335,56100000.0
2009-10-23 18:23:00,1.6335,1.6336,1.6335,1.6336,49200000.0
2009-10-23 18:24:00,1.6336,1.6336,1.6332,1.6332,158000000.0
2009-10-23 18:25:00,1.6332,1.6333,1.6332,1.6332,220400000.0
2009-10-23 18:26:00,1.63325,1.6336,1.63325,1.63345,116200000.0
2009-10-23 18:27:00,1.63345,1.6337,1.63345,1.63355,67600000.0
2009-10-23 18:28:00,1.63355,1.63405,1.63355,1.63375,79500000.0
2009-10-23 18:29:00,1.63375,1.63395,1.63375,1.6339,69700000.0
2009-10-23 18:30:00,1.63395,1.63415,1.63395,1.63405,130100000.0
2009-10-23 18:31:00,1.6341,1.6341,1.63385,1.634,83800000.0
2009-10-23 18:32:00,1.634,1.63405,1.63385,1.6339,40800000.0
2009-10-23 18:33:00,1.6339,1.634,1.6339,1.63395,61500000.0
2009-10-23 18:34:00,1.63395,1.6342,1.63395,1.63415,50400000.0
2009-10-23 18:35:00,1.6342,1.63435,1.6341,1.6341,68900000.0
2009-10-23 18:36:00,1.6341,1.63425,1.63405,1.63415,138600000.0
2009-10-23 18:37:00,1.6342,1.63435,1.6342,1.63425,80300000.0
2009-10-23 18:38:00,1.6342,1.63435,1.6342,1.63435,45900000.0
2009-10-23 18:39:00,1.63435,1.63495,1.63435,1.63485,164300001.0
2009-10-23 18:40:00,1.63485,1.63485,1.63455,1.6348,86400000.0
2009-10-23 18:41:00,1.63465,1.63485,1.63465,1.63475,132800000.0
2009-10-23 18:42:00,1.63475,1.6349,1.6347,1.6349,97700000.0
2009-10-23 18:43:00,1.6349,1.63495,1.6348,1.63495,111400000.0
2009-10-23 18:44:00,1.63495,1.635,1.63485,1.63485,103400000.0
2009-10-23 18:45:00,1.6348,1.63525,1.6347,1.63475,219600000.0
2009-10-23 18:46:00,1.6347,1.6347,1.634,1.6341,169500000.0
2009-10-23 18:47:00,1.63415,1.63435,1.63395,1.63405,251700000.0
2009-10-23 18:48:00,1.63405,1.6343,1.63375,1.63375,159900000.0
2009-10-23 18:49:00,1.63375,1.634,1.63355,1.63355,157800000.0
2009-10-23 18:50:00,1.63355,1.63375,1.6333,1.63365,201400000.0
2009-10-23 18:51:00,1.63365,1.63365,1.63345,1.6335,91800000.0
2009-10-23 18:52:00,1.6335,1.6335,1.63275,1.6328,196100000.0
2009-10-23 18:53:00,1.63285,1.6331,1.63255,1.6326,229800000.0
2009-10-23 18:54:00,1.6326,1.63275,1.63255,1.63255,144200000.0
2009-10-23 18:55:00,1.63255,1.63275,1.63255,1.6327,68700000.0
2009-10-23 18:56:00,1.6327,1.6327,1.6324,1.63245,141500000.0
2009-10-23 18:57:00,1.6324,1.6326,1.63225,1.6326,213400001.0
2009-10-23 18:58:00,1.6326,1.63265,1.6322,1.6322,73700000.0
2009-10-23 18:59:00,1.6323,1.6327,1.63205,1.6322,332100000.0
2009-10-23 19:00:00,1.63225,1.6323,1.63205,1.6321,329900000.0
2009-10-23 19:01:00,1.6321,1.63215,1.63205,1.63205,295000000.0
2009-10-23 19:02:00,1.63205,1.6322,1.63195,1.632,201300000.0
2009-10-23 19:03:00,1.632,1.632,1.63105,1.63145,329600000.0
2009-10-23 19:04:00,1.63145,1.63195,1.63145,1.63165,238100000.0
2009-10-23 19:05:00,1.63165,1.63185,1.6314,1.6317,125200000.0
2009-10-23 19:06:00,1.63165,1.6321,1.63165,1.6318,164000000.0
2009-10-23 19:07:00,1.63185,1.63215,1.63185,1.63215,67300000.0
2009-10-23 19:08:00,1.6321,1.63225,1.63195,1.63225,111400000.0
2009-10-23 19:09:00,1.63225,1.63245,1.63215,1.63235,116500000.0
2009-10-23 19:10:00,1.63235,1.63235,1.6322,1.6323,49900000.0
2009-10-23 19:11:00,1.6323,1.63265,1.63225,1.63255,121800000.0
2009-10-23 19:12:00,1.63255,1.6326,1.6322,1.6326,231100000.0
2009-10-23 19:13:00,1.6326,1.63275,1.6324,1.6324,232000000.0
2009-10-23 19:14:00,1.6324,1.63255,1.6321,1.6321,99500000.0
2009-10-23 19:15:00,1.6321,1.63245,1.6321,1.63225,91500000.0
2009-10-23 19:16:00,1.6322,1.6323,1.63205,1.6322,87600000.0
2009-10-23 19:17:00,1.6322,1.63235,1.63205,1.6321,143800000.0
2009-10-23 19:18:00,1.63205,1.63205,1.6316,1.63165,256000000.0
2009-10-23 19:19:00,1.6316,1.6317,1.63145,1.63155,63000000.0
2009-10-23 19:20:00,1.6316,1.6316,1.6311,1.63115,146200000.0
2009-10-23 19:21:00,1.63125,1.63145,1.6312,1.63125,160700000.0
2009-10-23 19:22:00,1.63125,1.63145,1.6312,1.6313,212500000.0
2009-10-23 19:23:00,1.63125,1.63135,1.63115,1.63125,107100000.0
2009-10-23 19:24:00,1.6313,1.63145,1.6313,1.63135,60200000.0
2009-10-23 19:25:00,1.63135,1.6315,1.63135,1.63145,75200000.0
2009-10-23 19:26:00,1.6315,1.6316,1.63145,1.63155,53100000.0
2009-10-23 19:27:00,1.63155,1.63175,1.6315,1.63175,71900000.0
2009-10-23 19:28:00,1.63195,1.632,1.63135,1.63165,115400000.0
2009-10-23 19:29:00,1.63165,1.6318,1.63155,1.6317,79400000.0
2009-10-23 19:30:00,1.6317,1.63175,1.6314,1.63145,90100000.0
2009-10-23 19:31:00,1.6314,1.6314,1.63095,1.63105,267400000.0
2009-10-23 19:32:00,1.631,1.631,1.63045,1.63055,559800000.0
2009-10-23 19:33:00,1.6306,1.6308,1.63055,1.6307,87000000.0
2009-10-23 19:34:00,1.63065,1.63085,1.6306,1.6307,165700000.0
2009-10-23 19:35:00,1.6307,1.6307,1.63055,1.63055,51900000.0
2009-10-23 19:36:00,1.63045,1.63045,1.6302,1.6303,151200000.0
2009-10-23 19:37:00,1.63035,1.63085,1.63035,1.63085,100800000.0
2009-10-23 19:38:00,1.63085,1.631,1.6305,1.6309,155600000.0
2009-10-23 19:39:00,1.6309,1.63095,1.63045,1.6308,171000000.0
2009-10-23 19:40:00,1.6308,1.6309,1.6308,1.6309,257800000.0
2009-10-23 19:41:00,1.631,1.63125,1.631,1.6311,129200000.0
2009-10-23 19:42:00,1.63115,1.63125,1.63105,1.6311,200300000.0
2009-10-23 19:43:00,1.63115,1.63115,1.63085,1.6309,247899999.0
2009-10-23 19:44:00,1.6309,1.6309,1.63055,1.6306,258300000.0
2009-10-23 19:45:00,1.63065,1.63095,1.63055,1.63065,230800000.0
2009-10-23 19:46:00,1.63065,1.63095,1.6305,1.63065,356000000.0
2009-10-23 19:47:00,1.6306,1.6306,1.63035,1.6305,211600000.0
2009-10-23 19:48:00,1.6305,1.63065,1.63045,1.63055,151500000.0
2009-10-23 19:49:00,1.6305,1.63065,1.63045,1.63045,102500000.0
2009-10-23 19:50:00,1.63045,1.63075,1.63045,1.63065,132800000.0
2009-10-23 19:51:00,1.63065,1.6307,1.63045,1.6307,134700000.0
2009-10-23 19:52:00,1.6307,1.63075,1.6307,1.63075,38200000.0
2009-10-23 19:53:00,1.6307,1.6309,1.6307,1.63085,53400000.0
2009-10-23 19:54:00,1.6309,1.63115,1.6309,1.6311,72000000.0
2009-10-23 19:55:00,1.63125,1.6313,1.6311,1.63125,114100000.0
2009-10-23 19:56:00,1.63115,1.6313,1.63105,1.63125,102800000.0
2009-10-23 19:57:00,1.63135,1.6314,1.63125,1.63135,62600000.0
2009-10-23 19:58:00,1.63135,1.63135,1.6313,1.63135,44800000.0
2009-10-23 19:59:00,1.63135,1.63155,1.63105,1.63105,126500000.0
2009-10-23 20:00:00,1.63105,1.6313,1.63085,1.63125,291100000.0
2009-10-23 20:01:00,1.6312,1.6312,1.6309,1.6309,263500000.0
2009-10-23 20:02:00,1.6309,1.6313,1.6308,1.63105,423800000.0
2009-10-23 20:03:00,1.63105,1.63115,1.63065,1.63065,472699999.0
2009-10-23 20:04:00,1.6306,1.63065,1.63005,1.63005,689300001.0
2009-10-23 20:05:00,1.63005,1.63015,1.62995,1.63005,405000000.0
2009-10-23 20:06:00,1.63,1.63015,1.62995,1.63,159900000.0
2009-10-23 20:07:00,1.63,1.6302,1.62995,1.6302,161200000.0
2009-10-23 20:08:00,1.6302,1.6304,1.63015,1.6303,159000000.0
2009-10-23 20:09:00,1.6303,1.6304,1.6301,1.6304,83200000.0
2009-10-23 20:10:00,1.6304,1.6308,1.63015,1.6308,291700000.0
2009-10-23 20:11:00,1.6308,1.6309,1.63055,1.6306,277700000.0
2009-10-23 20:12:00,1.63055,1.6309,1.63055,1.63065,227200000.0
2009-10-23 20:13:00,1.63065,1.6308,1.6305,1.63065,249600000.0
2009-10-23 20:14:00,1.63065,1.6308,1.6305,1.6308,109800000.0
2009-10-23 20:15:00,1.63085,1.6309,1.6305,1.6307,158100000.0
2009-10-23 20:16:00,1.6307,1.6307,1.63055,1.63055,119100000.0
2009-10-23 20:17:00,1.6307,1.6308,1.6305,1.63055,92100000.0
2009-10-23 20:18:00,1.63055,1.63075,1.63055,1.63065,60800000.0
2009-10-23 20:19:00,1.63065,1.63065,1.63035,1.6305,116200000.0
2009-10-23 20:20:00,1.6305,1.6308,1.63045,1.63075,151000000.0
2009-10-23 20:21:00,1.6308,1.63105,1.63075,1.63105,171000000.0
2009-10-23 20:22:00,1.63105,1.6311,1.63075,1.6311,128200000.0
2009-10-23 20:23:00,1.63105,1.6311,1.63085,1.6311,108900000.0
2009-10-23 20:24:00,1.6311,1.6313,1.63105,1.6313,162100000.0
2009-10-23 20:25:00,1.6313,1.6313,1.6308,1.6309,300100000.0
2009-10-23 20:26:00,1.63095,1.63095,1.6307,1.63095,117700000.0
2009-10-23 20:27:00,1.63095,1.63115,1.63085,1.63085,274600001.0
2009-10-23 20:28:00,1.63095,1.63095,1.6308,1.63095,385200000.0
2009-10-23 20:29:00,1.63095,1.63095,1.63065,1.63065,163800000.0
2009-10-23 20:30:00,1.63055,1.6309,1.6304,1.6307,296899998.0
2009-10-23 20:31:00,1.6307,1.6308,1.63055,1.63065,119300000.0
2009-10-23 20:32:00,1.63065,1.63085,1.63065,1.63085,158100000.0
2009-10-23 20:33:00,1.6309,1.6309,1.6306,1.63085,129700000.0
2009-10-23 20:34:00,1.6308,1.63105,1.6308,1.631,128900000.0
2009-10-23 20:35:00,1.631,1.63115,1.6309,1.6309,291800000.0
2009-10-23 20:36:00,1.63095,1.631,1.6309,1.6309,63600000.0
2009-10-23 20:37:00,1.6309,1.6312,1.6309,1.6312,128500000.0
2009-10-23 20:38:00,1.6311,1.6312,1.6309,1.6309,167500000.0
2009-10-23 20:39:00,1.6308,1.6309,1.63075,1.63075,102700000.0
2009-10-23 20:40:00,1.63075,1.63075,1.6305,1.63055,109000000.0
2009-10-23 20:41:00,1.63055,1.6306,1.6305,1.63055,94100000.0
2009-10-23 20:42:00,1.6306,1.63065,1.63045,1.6305,128000000.0
2009-10-23 20:43:00,1.6305,1.6309,1.6305,1.6309,76800000.0
2009-10-23 20:44:00,1.6309,1.63115,1.6309,1.63115,55400000.0
2009-10-23 20:45:00,1.6311,1.6316,1.6311,1.6316,108600000.0
2009-10-23 20:46:00,1.6316,1.6318,1.6315,1.6317,119120000.0
2009-10-23 20:47:00,1.6317,1.6317,1.6313,1.63145,173030000.0
2009-10-23 20:48:00,1.6314,1.6315,1.6312,1.63135,68920000.0
2009-10-23 20:49:00,1.63135,1.63155,1.6313,1.6313,93730000.0
2009-10-23 20:50:00,1.6313,1.63135,1.63125,1.63125,37000000.0
2009-10-23 20:51:00,1.6313,1.6313,1.63095,1.631,286800000.0
2009-10-23 20:52:00,1.631,1.63105,1.63085,1.63085,182610000.0
2009-10-23 20:53:00,1.6308,1.6309,1.63065,1.63075,141710000.0
2009-10-23 20:54:00,1.63075,1.63075,1.63025,1.6305,256610000.0
2009-10-23 20:55:00,1.6305,1.6308,1.6305,1.6305,121130000.0
2009-10-23 20:56:00,1.63055,1.631,1.63045,1.6309,138440000.0
2009-10-23 20:57:00,1.6309,1.6313,1.63065,1.63125,133810000.0
2009-10-23 20:58:00,1.6312,1.63125,1.63105,1.63105,43600000.0
2009-10-23 20:59:00,1.6311,1.6311,1.63095,1.631,52410000.0
2009-10-23 21:00:00,1.631,1.63105,1.63085,1.63095,71220000.0
2009-10-23 21:01:00,1.63095,1.63095,1.6306,1.6306,115100000.0
2009-10-23 21:02:00,1.6306,1.63075,1.6305,1.6306,162720000.0
2009-10-23 21:03:00,1.6306,1.63065,1.6306,1.63065,96400000.0
2009-10-23 21:04:00,1.63065,1.63065,1.6305,1.6305,17810000.0
2009-10-23 21:05:00,1.63055,1.6306,1.6305,1.63055,36600000.0
2009-10-23 21:06:00,1.63055,1.631,1.63055,1.63065,112300000.0
2009-10-23 21:07:00,1.63065,1.6309,1.6306,1.63075,76200000.0
2009-10-23 21:08:00,1.6307,1.6312,1.6307,1.6312,44800000.0
2009-10-23 21:09:00,1.6313,1.6313,1.63115,1.63115,84800000.0
2009-10-23 21:10:00,1.63115,1.6312,1.6309,1.6312,53610000.0
2009-10-23 21:11:00,1.6312,1.63125,1.6311,1.63125,53100000.0
2009-10-23 21:12:00,1.63125,1.63125,1.63125,1.63125,16800000.0
2009-10-23 21:13:00,1.63125,1.6317,1.63125,1.63165,90400000.0
2009-10-23 21:14:00,1.63165,1.6318,1.63155,1.63165,62000000.0
2009-10-23 21:15:00,1.63165,1.63195,1.6316,1.6319,113900000.0
2009-10-23 21:16:00,1.6319,1.63195,1.63155,1.63155,75200000.0
2009-10-23 21:17:00,1.63155,1.63155,1.6313,1.6313,61700000.0
2009-10-23 21:18:00,1.63125,1.6315,1.63125,1.6315,24800000.0
2009-10-23 21:19:00,1.6315,1.6315,1.63115,1.6312,124900000.0
2009-10-23 21:20:00,1.6312,1.6313,1.63115,1.6312,48000000.0
2009-10-23 21:21:00,1.6312,1.6312,1.63105,1.6311,20000000.0
2009-10-23 21:22:00,1.63105,1.63115,1.63085,1.631,106500000.0
2009-10-23 21:23:00,1.631,1.63115,1.631,1.63105,51200000.0
2009-10-23 21:24:00,1.6311,1.63135,1.63105,1.6311,56600000.0
2009-10-23 21:25:00,1.63105,1.63105,1.63055,1.63065,142500000.0
2009-10-23 21:26:00,1.6306,1.6306,1.63045,1.6305,49700000.0
2009-10-23 21:27:00,1.6305,1.6306,1.6304,1.6304,120400000.0
2009-10-23 21:28:00,1.6304,1.63055,1.6304,1.63045,146200000.0
2009-10-23 21:29:00,1.63045,1.63065,1.63045,1.63065,107500000.0
2009-10-23 21:30:00,1.6306,1.6306,1.6304,1.63045,203400000.0
2009-10-23 21:31:00,1.63045,1.6305,1.63035,1.6305,37300000.0
2009-10-23 21:32:00,1.6305,1.6307,1.6304,1.6307,51600000.0
2009-10-23 21:33:00,1.6307,1.6308,1.63045,1.6305,67100000.0
2009-10-23 21:34:00,1.6305,1.63095,1.6305,1.6309,37800000.0
2009-10-23 21:35:00,1.6309,1.6309,1.63065,1.6308,67500000.0
2009-10-23 21:36:00,1.6308,1.6312,1.63075,1.6311,61700000.0
2009-10-23 21:37:00,1.63105,1.63115,1.6309,1.631,67900000.0
2009-10-23 21:38:00,1.63095,1.63095,1.63065,1.6307,87900000.0
2009-10-23 21:39:00,1.6307,1.6311,1.6306,1.6311,133400000.0
2009-10-23 21:40:00,1.6311,1.6312,1.63065,1.6307,157500000.0
2009-10-23 21:41:00,1.63075,1.63095,1.6306,1.6309,141800000.0
2009-10-23 21:42:00,1.6309,1.631,1.63065,1.631,113200000.0
2009-10-23 21:43:00,1.6311,1.6313,1.6311,1.6312,88700000.0
2009-10-23 21:44:00,1.63115,1.63125,1.63115,1.6312,112400000.0
2009-10-23 21:45:00,1.6312,1.6312,1.6312,1.6312,75500000.0
2009-10-23 21:46:00,1.6312,1.6312,1.6312,1.6312,21000000.0
2009-10-23 21:47:00,1.6312,1.6312,1.63105,1.63115,60000000.0
2009-10-23 21:48:00,1.63115,1.63125,1.63105,1.6312,71500000.0
2009-10-23 21:49:00,1.6312,1.63125,1.63095,1.63125,96300000.0
2009-10-23 21:50:00,1.6312,1.63135,1.6312,1.6312,83000000.0
2009-10-23 21:51:00,1.6312,1.6312,1.63085,1.6309,174700000.0
2009-10-23 21:52:00,1.6309,1.63095,1.63075,1.63075,75400000.0
2009-10-23 21:53:00,1.63075,1.631,1.63065,1.63065,159500000.0
2009-10-23 21:54:00,1.63065,1.63065,1.6303,1.63035,52600000.0
2009-10-23 21:55:00,1.63035,1.63045,1.63035,1.6304,80600000.0
2009-10-23 21:56:00,1.63045,1.63045,1.6304,1.6304,63700000.0
2009-10-23 21:57:00,1.6304,1.63045,1.6304,1.63045,33100000.0
2009-10-23 21:58:00,1.63045,1.6307,1.63045,1.63065,52700000.0
2009-10-23 21:59:00,1.6307,1.6308,1.6306,1.6306,68600000.0
2009-10-23 22:00:00,1.63055,1.63075,1.63055,1.6307,62200000.0
2009-10-23 22:01:00,1.6307,1.63075,1.6307,1.6307,24000000.0
2009-10-23 22:02:00,1.63075,1.6308,1.63075,1.6308,11200000.0
2009-10-23 22:03:00,1.6308,1.6308,1.6307,1.6308,63200000.0
2009-10-23 22:04:00,1.6308,1.6308,1.6306,1.6307,48500000.0
2009-10-23 22:05:00,1.63065,1.63065,1.63065,1.63065,10000000.0
2009-10-23 22:06:00,1.63065,1.63065,1.6306,1.6306,45000000.0
2009-10-23 22:07:00,1.6306,1.6307,1.6306,1.6307,13200000.0
2009-10-23 22:08:00,1.63065,1.63065,1.63065,1.63065,31600000.0
2009-10-23 22:09:00,1.63065,1.6307,1.63065,1.6307,63400000.0
2009-10-23 22:10:00,1.6307,1.63085,1.63065,1.63085,70400000.0
2009-10-23 22:11:00,1.6309,1.6309,1.6309,1.6309,51400000.0
2009-10-23 22:12:00,1.6309,1.6309,1.63065,1.63075,120500000.0
2009-10-23 22:13:00,1.63075,1.631,1.63075,1.63095,223700000.0
2009-10-23 22:14:00,1.63095,1.63105,1.63085,1.63105,132300000.0
2009-10-23 22:15:00,1.63095,1.631,1.6309,1.63095,158800000.0
2009-10-23 22:16:00,1.63095,1.6312,1.63095,1.63115,150300000.0
2009-10-23 22:17:00,1.63115,1.63115,1.63095,1.63105,63600000.0
2009-10-23 22:18:00,1.631,1.631,1.63095,1.631,31600000.0
2009-10-23 22:19:00,1.631,1.63105,1.63095,1.63095,34600000.0
2009-10-23 22:20:00,1.63095,1.6311,1.63095,1.63105,50200000.0
2009-10-23 22:21:00,1.63105,1.6311,1.63095,1.63095,42700000.0
2009-10-23 22:22:00,1.631,1.631,1.63095,1.63095,74300000.0
2009-10-23 22:23:00,1.63095,1.63095,1.6309,1.6309,32000000.0
2009-10-23 22:24:00,1.6309,1.6309,1.63085,1.63085,22000000.0
2009-10-23 22:25:00,1.63085,1.63085,1.63085,1.63085,11200000.0
2009-10-23 22:26:00,1.6308,1.63105,1.6308,1.63085,70700000.0
2009-10-23 22:27:00,1.63085,1.63085,1.6305,1.63065,91300000.0
2009-10-23 22:28:00,1.63065,1.63085,1.63065,1.6308,226500000.0
2009-10-23 22:29:00,1.6308,1.63095,1.63075,1.6308,141400000.0
2009-10-23 22:30:00,1.6308,1.6311,1.6308,1.631,176800000.0
2009-10-23 22:31:00,1.631,1.6311,1.631,1.6311,80000000.0
2009-10-23 22:32:00,1.6311,1.6311,1.63105,1.63105,17600000.0
2009-10-23 22:33:00,1.63095,1.63115,1.63095,1.631,72800000.0
2009-10-23 22:34:00,1.631,1.631,1.631,1.631,6500000.0
2009-10-23 22:35:00,1.631,1.631,1.631,1.631,9600000.0
2009-10-23 22:36:00,1.631,1.631,1.63095,1.63095,22400000.0
2009-10-23 22:37:00,1.63105,1.6316,1.63105,1.63145,342000000.0
2009-10-23 22:38:00,1.63145,1.6317,1.63145,1.63155,75900000.0
2009-10-23 22:39:00,1.63155,1.63155,1.63125,1.63125,101800000.0
2009-10-23 22:40:00,1.63125,1.6319,1.63125,1.6316,115400000.0
2009-10-23 22:41:00,1.6316,1.6317,1.6313,1.63135,52800000.0
2009-10-23 22:42:00,1.63135,1.6316,1.63135,1.63135,38500000.0
2009-10-23 22:43:00,1.63135,1.63145,1.6313,1.63135,47900000.0
2009-10-23 22:44:00,1.63135,1.63135,1.63135,1.63135,1700000.0
2009-10-23 22:45:00,1.63135,1.63135,1.6313,1.6313,119300000.0
2009-10-23 22:46:00,1.6313,1.63135,1.63125,1.63125,32800000.0
2009-10-23 22:47:00,1.63125,1.63125,1.63125,1.63125,25600000.0
2009-10-23 22:48:00,1.63125,1.63135,1.63125,1.6313,130600000.0
2009-10-23 22:49:00,1.6313,1.6313,1.6312,1.6312,32600000.0
2009-10-23 22:50:00,1.6312,1.63125,1.6312,1.6312,70600000.0
2009-10-23 22:51:00,1.6312,1.6312,1.63115,1.63115,106400000.0
2009-10-23 22:52:00,1.63115,1.63115,1.63105,1.63105,69000000.0
2009-10-23 22:53:00,1.63105,1.6311,1.631,1.631,70600000.0
2009-10-23 22:54:00,1.631,1.631,1.63095,1.63095,20800000.0
2009-10-23 22:55:00,1.63095,1.631,1.63095,1.631,22400000.0
2009-10-23 22:56:00,1.631,1.63105,1.6308,1.6309,67700000.0
2009-10-23 22:57:00,1.6309,1.63095,1.6309,1.6309,14700000.0
2009-10-23 22:58:00,1.63085,1.6309,1.6306,1.63075,33100000.0
2009-10-23 22:59:00,1.63075,1.63075,1.63035,1.63035,72000000.0
2009-10-26 00:00:00,1.63167,1.63174,1.63166,1.63166,242800000.0
2009-10-26 00:01:00,1.63168,1.63168,1.63158,1.63166,242800000.0
2009-10-26 00:02:00,1.63169,1.63171,1.63161,1.63162,242800000.0
2009-10-26 00:03:00,1.63161,1.63166,1.63153,1.63159,242800000.0
2009-10-26 00:04:00,1.63146,1.63164,1.63145,1.63158,242800000.0
2009-10-26 00:05:00,1.6316,1.63193,1.63152,1.63177,242800000.0
2009-10-26 00:06:00,1.63178,1.63184,1.6317,1.63177,242800000.0
2009-10-26 00:07:00,1.63183,1.63183,1.63173,1.63177,242800000.0
2009-10-26 00:08:00,1.63179,1.63183,1.63173,1.63183,242800000.0
2009-10-26 00:09:00,1.63181,1.63185,1.63174,1.63183,242800000.0
2009-10-26 00:10:00,1.63185,1.63185,1.63163,1.63175,242800000.0
2009-10-26 00:11:00,1.63177,1.63193,1.63169,1.6319,242800000.0
2009-10-26 00:12:00,1.63189,1.63247,1.63189,1.63244,242800000.0
2009-10-26 00:13:00,1.63248,1.63252,1.63248,1.63252,242800000.0
2009-10-26 00:14:00,1.63249,1.63252,1.63236,1.63244,242800000.0
2009-10-26 00:15:00,1.63238,1.63238,1.63226,1.63233,242800000.0
2009-10-26 00:16:00,1.63238,1.63238,1.63213,1.63213,242800000.0
2009-10-26 00:17:00,1.63205,1.63236,1.63202,1.63209,242800000.0
2009-10-26 00:18:00,1.63207,1.63208,1.63202,1.63208,242800000.0
2009-10-26 00:19:00,1.63209,1.63209,1.632,1.63201,242800000.0
2009-10-26 00:20:00,1.63201,1.63201,1.63195,1.63199,242800000.0
2009-10-26 00:21:00,1.63197,1.632,1.63195,1.63196,242800000.0
2009-10-26 00:22:00,1.63177,1.63186,1.63165,1.6318,242800000.0
2009-10-26 00:23:00,1.63179,1.63179,1.63156,1.63156,242800000.0
2009-10-26 00:24:00,1.63147,1.63153,1.63136,1.63136,242800000.0
2009-10-26 00:25:00,1.63134,1.63135,1.63122,1.63125,242800000.0
2009-10-26 00:26:00,1.63124,1.63126,1.63072,1.63076,242800000.0
2009-10-26 00:27:00,1.63075,1.63076,1.63056,1.63057,242800000.0
2009-10-26 00:28:00,1.63052,1.63058,1.63045,1.63045,242800000.0
2009-10-26 00:29:00,1.63046,1.63046,1.6303,1.63033,242800000.0
2009-10-26 00:30:00,1.63034,1.6304,1.63026,1.63026,242800000.0
2009-10-26 00:31:00,1.63024,1.63024,1.63002,1.63005,242800000.0
2009-10-26 00:32:00,1.63006,1.63012,1.63004,1.63011,242800000.0
2009-10-26 00:33:00,1.63012,1.63019,1.63012,1.63017,242800000.0
2009-10-26 00:34:00,1.63016,1.63019,1.63015,1.63016,242800000.0
2009-10-26 00:35:00,1.63015,1.63017,1.62964,1.62965,242800000.0
2009-10-26 00:36:00,1.62965,1.62976,1.62964,1.62968,242800000.0
2009-10-26 00:37:00,1.62966,1.62967,1.62927,1.6293,242800000.0
2009-10-26 00:38:00,1.62929,1.62929,1.62923,1.62923,242800000.0
2009-10-26 00:39:00,1.62927,1.62929,1.62874,1.62878,242800000.0
2009-10-26 00:40:00,1.62868,1.62874,1.62838,1.62839,242800000.0
2009-10-26 00:41:00,1.6284,1.62849,1.62806,1.62806,242800000.0
2009-10-26 00:42:00,1.62801,1.62801,1.62777,1.62793,242800000.0
2009-10-26 00:43:00,1.62794,1.62798,1.62793,1.62793,242800000.0
2009-10-26 00:44:00,1.62795,1.62795,1.62777,1.62777,242800000.0
2009-10-26 00:45:00,1.6278,1.62785,1.62718,1.62719,242800000.0
2009-10-26 00:46:00,1.62717,1.62719,1.62666,1.62666,242800000.0
2009-10-26 00:47:00,1.62666,1.62674,1.62665,1.62671,242800000.0
2009-10-26 00:48:00,1.62673,1.62685,1.62672,1.62685,242800000.0
2009-10-26 00:49:00,1.62686,1.62701,1.62673,1.6268,242800000.0
2009-10-26 00:50:00,1.62685,1.62702,1.62682,1.62698,242800000.0
2009-10-26 00:51:00,1.62697,1.62706,1.62695,1.627,242800000.0
2009-10-26 00:52:00,1.62701,1.62737,1.62701,1.62736,242800000.0
2009-10-26 00:53:00,1.6274,1.6274,1.6271,1.62717,242800000.0
2009-10-26 00:54:00,1.62716,1.62721,1.62715,1.62715,242800000.0
2009-10-26 00:55:00,1.62716,1.62719,1.62711,1.62715,242800000.0
2009-10-26 00:56:00,1.62716,1.62718,1.62713,1.62714,242800000.0
2009-10-26 00:57:00,1.62719,1.62722,1.62681,1.62682,242800000.0
2009-10-26 00:58:00,1.62683,1.62689,1.62683,1.62685,242800000.0
2009-10-26 00:59:00,1.62683,1.62693,1.62675,1.6268,242800000.0
2009-10-26 01:00:00,1.62681,1.62826,1.62681,1.62821,242800000.0
2009-10-26 01:01:00,1.62814,1.62817,1.62765,1.62767,242800000.0
2009-10-26 01:02:00,1.62768,1.6277,1.62766,1.62769,242800000.0
2009-10-26 01:03:00,1.6277,1.62775,1.62765,1.62766,242800000.0
2009-10-26 01:04:00,1.62767,1.62769,1.62647,1.62648,242800000.0
2009-10-26 01:05:00,1.62643,1.62643,1.62608,1.62618,242800000.0
2009-10-26 01:06:00,1.62617,1.62621,1.62579,1.62589,242800000.0
2009-10-26 01:07:00,1.62589,1.62643,1.62581,1.62635,242800000.0
2009-10-26 01:08:00,1.6263,1.62647,1.62627,1.62644,242800000.0
2009-10-26 01:09:00,1.62638,1.6264,1.62616,1.62623,242800000.0
2009-10-26 01:10:00,1.62621,1.62621,1.62605,1.62614,242800000.0
2009-10-26 01:11:00,1.62622,1.62632,1.6258,1.62585,242800000.0
2009-10-26 01:12:00,1.62581,1.62585,1.6257,1.6257,242800000.0
2009-10-26 01:13:00,1.62569,1.62575,1.62564,1.62564,242800000.0
2009-10-26 01:14:00,1.62565,1.62566,1.6255,1.62552,242800000.0
2009-10-26 01:15:00,1.6255,1.6255,1.62534,1.62537,242800000.0
2009-10-26 01:16:00,1.62538,1.62544,1.62536,1.62536,242800000.0
2009-10-26 01:17:00,1.62537,1.62561,1.62534,1.62556,242800000.0
2009-10-26 01:18:00,1.62553,1.62569,1.62543,1.62569,242800000.0
2009-10-26 01:19:00,1.6257,1.62589,1.62555,1.62581,242800000.0
2009-10-26 01:20:00,1.6258,1.62595,1.62574,1.62592,242800000.0
2009-10-26 01:21:00,1.62593,1.62649,1.62588,1.62649,242800000.0
2009-10-26 01:22:00,1.62651,1.62666,1.6265,1.62662,242800000.0
2009-10-26 01:23:00,1.62665,1.62669,1.62657,1.62657,242800000.0
2009-10-26 01:24:00,1.62656,1.62657,1.62585,1.62589,242800000.0
2009-10-26 01:25:00,1.62582,1.62589,1.62568,1.62568,242800000.0
2009-10-26 01:26:00,1.62569,1.62571,1.62558,1.62567,242800000.0
2009-10-26 01:27:00,1.62567,1.62615,1.62567,1.626,242800000.0
2009-10-26 01:28:00,1.62599,1.62599,1.62579,1.62591,242800000.0
2009-10-26 01:29:00,1.62593,1.62649,1.62593,1.62643,242800000.0
2009-10-26 01:30:00,1.62644,1.62648,1.6262,1.62622,242800000.0
2009-10-26 01:31:00,1.6262,1.62621,1.62546,1.6255,242800000.0
2009-10-26 01:32:00,1.62548,1.62558,1.62527,1.62527,242800000.0
2009-10-26 01:33:00,1.62526,1.62582,1.62526,1.62579,242800000.0
2009-10-26 01:34:00,1.62578,1.62616,1.62578,1.62616,242800000.0
2009-10-26 01:35:00,1.62616,1.62649,1.62616,1.62649,242800000.0
2009-10-26 01:36:00,1.62647,1.62661,1.62644,1.62647,242800000.0
2009-10-26 01:37:00,1.62645,1.62645,1.62575,1.62575,242800000.0
2009-10-26 01:38:00,1.62574,1.62574,1.62515,1.62515,242800000.0
2009-10-26 01:39:00,1.62516,1.62552,1.62506,1.62552,242800000.0
2009-10-26 01:40:00,1.62555,1.62559,1.62505,1.62507,242800000.0
2009-10-26 01:41:00,1.62509,1.62527,1.62509,1.62524,242800000.0
2009-10-26 01:42:00,1.62528,1.62559,1.62528,1.62559,242800000.0
2009-10-26 01:43:00,1.6256,1.62594,1.62554,1.6258,242800000.0
2009-10-26 01:44:00,1.62579,1.62601,1.62577,1.62601,242800000.0
2009-10-26 01:45:00,1.62601,1.62658,1.62599,1.62651,242800000.0
2009-10-26 01:46:00,1.62649,1.62649,1.62619,1.62638,242800000.0
2009-10-26 01:47:00,1.62639,1.6264,1.62602,1.62618,242800000.0
2009-10-26 01:48:00,1.6262,1.62648,1.6262,1.6264,242800000.0
2009-10-26 01:49:00,1.62642,1.62651,1.62628,1.62633,242800000.0
2009-10-26 01:50:00,1.62642,1.62688,1.62642,1.62688,242800000.0
2009-10-26 01:51:00,1.62691,1.62694,1.62685,1.62689,242800000.0
2009-10-26 01:52:00,1.6269,1.62699,1.62687,1.62696,242800000.0
2009-10-26 01:53:00,1.62694,1.62697,1.6266,1.6266,242800000.0
2009-10-26 01:54:00,1.62661,1.62663,1.62594,1.62595,242800000.0
2009-10-26 01:55:00,1.62594,1.62629,1.62585,1.62624,242800000.0
2009-10-26 01:56:00,1.62625,1.6265,1.62618,1.6265,242800000.0
2009-10-26 01:57:00,1.62651,1.62668,1.62651,1.62663,242800000.0
2009-10-26 01:58:00,1.62664,1.62672,1.62662,1.6267,242800000.0
2009-10-26 01:59:00,1.62669,1.62691,1.62664,1.6269,242800000.0
2009-10-26 02:00:00,1.62685,1.62835,1.62685,1.6282,242800000.0
2009-10-26 02:01:00,1.6282,1.6282,1.62765,1.6277,98700000.0
2009-10-26 02:02:00,1.6277,1.62785,1.6277,1.62775,18000000.0
2009-10-26 02:03:00,1.62775,1.6279,1.6277,1.6277,23400000.0
2009-10-26 02:04:00,1.6277,1.6277,1.62635,1.62635,133400000.0
2009-10-26 02:05:00,1.62635,1.62635,1.6261,1.6262,172900000.0
2009-10-26 02:06:00,1.6263,1.6263,1.62585,1.6259,91800000.0
2009-10-26 02:07:00,1.6259,1.6266,1.6258,1.6265,148400000.0
2009-10-26 02:08:00,1.62645,1.62655,1.6263,1.6264,66200000.0
2009-10-26 02:09:00,1.6264,1.6265,1.6262,1.6263,48400000.0
2009-10-26 02:10:00,1.62625,1.6263,1.62605,1.62615,35200000.0
2009-10-26 02:11:00,1.62625,1.62635,1.62585,1.62585,65000000.0
2009-10-26 02:12:00,1.62585,1.626,1.62565,1.62565,91700000.0
2009-10-26 02:13:00,1.62565,1.6258,1.6256,1.6257,87600000.0
2009-10-26 02:14:00,1.62565,1.6257,1.62545,1.62555,104300000.0
2009-10-26 02:15:00,1.6255,1.62555,1.62535,1.62535,71900000.0
2009-10-26 02:16:00,1.6254,1.6255,1.6254,1.6254,21700000.0
2009-10-26 02:17:00,1.6254,1.6257,1.62535,1.6256,49700000.0
2009-10-26 02:18:00,1.6256,1.62575,1.62545,1.62575,87800000.0
2009-10-26 02:19:00,1.62575,1.626,1.62555,1.62585,91400000.0
2009-10-26 02:20:00,1.62585,1.62605,1.62575,1.62605,32100000.0
2009-10-26 02:21:00,1.62605,1.6266,1.6259,1.6266,101800000.0
2009-10-26 02:22:00,1.6266,1.62675,1.6266,1.62665,85200000.0
2009-10-26 02:23:00,1.6267,1.6268,1.6266,1.6266,83800000.0
2009-10-26 02:24:00,1.6266,1.62665,1.62585,1.62595,87000000.0
2009-10-26 02:25:00,1.62585,1.62595,1.62575,1.62575,92900000.0
2009-10-26 02:26:00,1.6257,1.6258,1.62565,1.62575,63000000.0
2009-10-26 02:27:00,1.62575,1.62625,1.62575,1.62615,113000000.0
2009-10-26 02:28:00,1.62605,1.62605,1.62575,1.62595,66900000.0
2009-10-26 02:29:00,1.62605,1.62655,1.626,1.62645,102900000.0
2009-10-26 02:30:00,1.62645,1.6265,1.6262,1.62625,122600000.0
2009-10-26 02:31:00,1.6263,1.6263,1.6255,1.62555,98600000.0
2009-10-26 02:32:00,1.62555,1.62565,1.6253,1.6253,118900000.0
2009-10-26 02:33:00,1.6253,1.62595,1.6253,1.62595,56600000.0
2009-10-26 02:34:00,1.62595,1.62625,1.6259,1.62625,68900000.0
2009-10-26 02:35:00,1.62625,1.62655,1.62625,1.6265,85300000.0
2009-10-26 02:36:00,1.6265,1.62665,1.62645,1.62645,138800000.0
2009-10-26 02:37:00,1.6265,1.6265,1.6257,1.6257,149400000.0
2009-10-26 02:38:00,1.6257,1.6257,1.62505,1.62505,79200000.0
2009-10-26 02:39:00,1.62505,1.6256,1.62505,1.6256,49300000.0
2009-10-26 02:40:00,1.6256,1.62565,1.6251,1.62515,146900000.0
2009-10-26 02:41:00,1.6252,1.6253,1.62515,1.6253,143800000.0
2009-10-26 02:42:00,1.6254,1.6257,1.6254,1.6256,63000000.0
2009-10-26 02:43:00,1.62555,1.626,1.62555,1.62585,53100000.0
2009-10-26 02:44:00,1.6258,1.6261,1.6258,1.6261,58700000.0
2009-10-26 02:45:00,1.6261,1.6266,1.62605,1.62655,112600000.0
2009-10-26 02:46:00,1.62655,1.62655,1.6262,1.6264,77640000.0
2009-10-26 02:47:00,1.62645,1.62645,1.62605,1.62625,86800000.0
2009-10-26 02:48:00,1.62625,1.6266,1.62625,1.62655,104100000.0
2009-10-26 02:49:00,1.6265,1.62665,1.62635,1.62635,78500000.0
2009-10-26 02:50:00,1.6264,1.627,1.6264,1.62695,57100000.0
2009-10-26 02:51:00,1.62695,1.627,1.62685,1.6269,118500000.0
2009-10-26 02:52:00,1.6269,1.6271,1.62685,1.6271,40700000.0
2009-10-26 02:53:00,1.62705,1.62705,1.62665,1.62665,73900000.0
2009-10-26 02:54:00,1.62665,1.6267,1.62585,1.62595,190800000.0
2009-10-26 02:55:00,1.62595,1.6263,1.62585,1.6263,160400000.0
2009-10-26 02:56:00,1.6263,1.6267,1.6262,1.6267,165200000.0
2009-10-26 02:57:00,1.62665,1.6268,1.6266,1.62665,60800000.0
2009-10-26 02:58:00,1.6267,1.6268,1.62665,1.62675,70900000.0
2009-10-26 02:59:00,1.62675,1.627,1.6267,1.627,55900000.0
2009-10-26 03:00:00,1.627,1.62705,1.6268,1.6268,86000000.0
2009-10-26 03:01:00,1.62685,1.62685,1.62655,1.6267,37900000.0
2009-10-26 03:02:00,1.62665,1.62665,1.6261,1.6261,39700000.0
2009-10-26 03:03:00,1.6261,1.62665,1.626,1.62665,115900000.0
2009-10-26 03:04:00,1.62675,1.6272,1.62675,1.62715,106100000.0
2009-10-26 03:05:00,1.62715,1.6272,1.6267,1.6271,199900000.0
2009-10-26 03:06:00,1.6271,1.6272,1.6269,1.6271,117200000.0
2009-10-26 03:07:00,1.62705,1.62715,1.62695,1.627,80800000.0
2009-10-26 03:08:00,1.627,1.627,1.6266,1.6267,40000000.0
2009-10-26 03:09:00,1.6267,1.62735,1.6267,1.62735,275400000.0
2009-10-26 03:10:00,1.62735,1.6276,1.62735,1.6276,145200000.0
2009-10-26 03:11:00,1.62755,1.62815,1.62755,1.62795,151700000.0
2009-10-26 03:12:00,1.62795,1.6282,1.62775,1.62795,167800000.0
2009-10-26 03:13:00,1.6279,1.6281,1.6277,1.62795,108000000.0
2009-10-26 03:14:00,1.62795,1.628,1.6277,1.62795,115200000.0
2009-10-26 03:15:00,1.62785,1.62785,1.6272,1.6275,158800000.0
2009-10-26 03:16:00,1.62745,1.62795,1.6274,1.62795,224300000.0
2009-10-26 03:17:00,1.62795,1.62835,1.62765,1.62785,203000000.0
2009-10-26 03:18:00,1.62785,1.6279,1.6277,1.62775,84900000.0
2009-10-26 03:19:00,1.62775,1.62805,1.62775,1.628,80900000.0
2009-10-26 03:20:00,1.628,1.629,1.6279,1.629,226600000.0
2009-10-26 03:21:00,1.62895,1.62895,1.62845,1.6288,192500000.0
2009-10-26 03:22:00,1.62885,1.62885,1.6284,1.6286,169300000.0
2009-10-26 03:23:00,1.6286,1.62865,1.6284,1.62845,111300000.0
2009-10-26 03:24:00,1.62845,1.62845,1.6279,1.6281,305900000.0
2009-10-26 03:25:00,1.6281,1.62815,1.62785,1.62805,302600000.0
2009-10-26 03:26:00,1.6281,1.6284,1.62785,1.6284,220200000.0
2009-10-26 03:27:00,1.6284,1.6286,1.6284,1.62845,49700000.0
2009-10-26 03:28:00,1.62845,1.62845,1.6278,1.6278,142500000.0
2009-10-26 03:29:00,1.62785,1.62785,1.62765,1.6278,57800000.0
2009-10-26 03:30:00,1.6278,1.6279,1.62775,1.62775,189800000.0
2009-10-26 03:31:00,1.62775,1.62785,1.62765,1.62765,162000000.0
2009-10-26 03:32:00,1.62765,1.62795,1.62755,1.6279,129200000.0
2009-10-26 03:33:00,1.6278,1.628,1.6278,1.62795,57400000.0
2009-10-26 03:34:00,1.62795,1.62825,1.62785,1.62795,91800000.0
2009-10-26 03:35:00,1.62795,1.6283,1.62795,1.62825,119200000.0
2009-10-26 03:36:00,1.62825,1.6288,1.62825,1.62865,73400000.0
2009-10-26 03:37:00,1.62865,1.62865,1.6284,1.6284,82700000.0
2009-10-26 03:38:00,1.6284,1.62845,1.62805,1.62805,74700000.0
2009-10-26 03:39:00,1.62795,1.62795,1.62775,1.62785,120300000.0
2009-10-26 03:40:00,1.62785,1.6281,1.6278,1.62795,70900000.0
2009-10-26 03:41:00,1.62795,1.6282,1.62795,1.62805,216600000.0
2009-10-26 03:42:00,1.62805,1.62885,1.62805,1.62875,186400000.0
2009-10-26 03:43:00,1.6288,1.62885,1.62865,1.62875,146100000.0
2009-10-26 03:44:00,1.62875,1.62875,1.62835,1.62835,110500000.0
2009-10-26 03:45:00,1.62835,1.62865,1.6282,1.62855,214700000.0
2009-10-26 03:46:00,1.62855,1.6289,1.62855,1.6288,166100000.0
2009-10-26 03:47:00,1.6288,1.6291,1.6288,1.6291,69200000.0
2009-10-26 03:48:00,1.6291,1.62925,1.62905,1.62905,87100000.0
2009-10-26 03:49:00,1.62905,1.62905,1.6289,1.6289,102200000.0
2009-10-26 03:50:00,1.62895,1.62895,1.62855,1.6287,99000000.0
2009-10-26 03:51:00,1.6287,1.6289,1.62835,1.62835,164200000.0
2009-10-26 03:52:00,1.6283,1.6283,1.6282,1.62825,52800000.0
2009-10-26 03:53:00,1.62825,1.62835,1.62825,1.6283,77300000.0
2009-10-26 03:54:00,1.6283,1.62835,1.6279,1.6279,158900000.0
2009-10-26 03:55:00,1.62795,1.62855,1.6279,1.62855,126700000.0
2009-10-26 03:56:00,1.6287,1.62885,1.6287,1.6288,103100000.0
2009-10-26 03:57:00,1.62875,1.6291,1.62875,1.629,58900000.0
2009-10-26 03:58:00,1.629,1.62965,1.629,1.6295,196200000.0
2009-10-26 03:59:00,1.6295,1.62965,1.6295,1.6296,72300000.0
2009-10-26 04:00:00,1.6297,1.6301,1.6297,1.62995,174800000.0
2009-10-26 04:01:00,1.62995,1.63,1.6298,1.6298,56300000.0
2009-10-26 04:02:00,1.62975,1.62975,1.6297,1.62975,65600000.0
2009-10-26 04:03:00,1.62975,1.62975,1.6297,1.62975,42700000.0
2009-10-26 04:04:00,1.62975,1.62975,1.62975,1.62975,36000000.0
2009-10-26 04:05:00,1.62975,1.63055,1.62975,1.6304,157100000.0
2009-10-26 04:06:00,1.6304,1.6315,1.63035,1.6309,196000000.0
2009-10-26 04:07:00,1.63095,1.63105,1.6303,1.63035,196200000.0
2009-10-26 04:08:00,1.6303,1.63035,1.62995,1.63,110300000.0
2009-10-26 04:09:00,1.63,1.63005,1.62985,1.6299,131080000.0
2009-10-26 04:10:00,1.62985,1.6303,1.6297,1.63025,144100000.0
2009-10-26 04:11:00,1.63025,1.63035,1.6302,1.63035,92300000.0
2009-10-26 04:12:00,1.63035,1.63055,1.63025,1.63035,214900000.0
2009-10-26 04:13:00,1.63035,1.63035,1.6302,1.63025,34700000.0
2009-10-26 04:14:00,1.63025,1.63025,1.6302,1.63025,101300000.0
2009-10-26 04:15:00,1.63025,1.63055,1.6301,1.6303,118400000.0
2009-10-26 04:16:00,1.6302,1.63055,1.6302,1.63045,82700000.0
2009-10-26 04:17:00,1.63045,1.63055,1.63045,1.63045,12600000.0
2009-10-26 04:18:00,1.63045,1.63155,1.63045,1.63155,200500000.0
2009-10-26 04:19:00,1.6315,1.63175,1.6307,1.63075,181200000.0
2009-10-26 04:20:00,1.6307,1.6307,1.63035,1.63045,199500000.0
2009-10-26 04:21:00,1.63045,1.63045,1.6298,1.6298,170700000.0
2009-10-26 04:22:00,1.62985,1.6302,1.62985,1.6302,75000000.0
2009-10-26 04:23:00,1.6302,1.63055,1.63015,1.63045,77200000.0
2009-10-26 04:24:00,1.6305,1.63095,1.63035,1.63085,142300000.0
2009-10-26 04:25:00,1.63085,1.63105,1.6306,1.6306,126300000.0
2009-10-26 04:26:00,1.6306,1.6306,1.63035,1.63035,66900000.0
2009-10-26 04:27:00,1.6303,1.6303,1.6298,1.62985,182700000.0
2009-10-26 04:28:00,1.62985,1.63005,1.62985,1.62995,49500000.0
2009-10-26 04:29:00,1.62995,1.6302,1.6298,1.63,159700000.0
2009-10-26 04:30:00,1.63,1.63005,1.63,1.63,13800000.0
2009-10-26 04:31:00,1.63,1.63005,1.62995,1.62995,49400000.0
2009-10-26 04:32:00,1.62995,1.63015,1.62995,1.63015,53200000.0
2009-10-26 04:33:00,1.63015,1.63015,1.63015,1.63015,2000000.0
2009-10-26 04:34:00,1.63015,1.6304,1.63005,1.6302,51500000.0
2009-10-26 04:35:00,1.6302,1.6302,1.6289,1.6289,153200000.0
2009-10-26 04:36:00,1.6289,1.6293,1.6288,1.62925,55300000.0
2009-10-26 04:37:00,1.6292,1.62965,1.6292,1.6294,78800000.0
2009-10-26 04:38:00,1.6294,1.62945,1.629,1.62905,73700000.0
2009-10-26 04:39:00,1.62905,1.62905,1.62845,1.62885,89300000.0
2009-10-26 04:40:00,1.62885,1.62885,1.62875,1.6288,44900000.0
2009-10-26 04:41:00,1.6288,1.62885,1.6288,1.6288,25100000.0
2009-10-26 04:42:00,1.6288,1.629,1.62855,1.62855,39100000.0
2009-10-26 04:43:00,1.62855,1.62855,1.628,1.6281,150400000.0
2009-10-26 04:44:00,1.62805,1.62835,1.6279,1.62835,110800000.0
2009-10-26 04:45:00,1.6283,1.62835,1.62825,1.62825,35400000.0
2009-10-26 04:46:00,1.62825,1.62835,1.62825,1.62835,13600000.0
2009-10-26 04:47:00,1.62835,1.62845,1.6283,1.62845,23000000.0
2009-10-26 04:48:00,1.62845,1.62865,1.62845,1.6286,42600000.0
2009-10-26 04:49:00,1.6286,1.62865,1.62855,1.6286,9500000.0
2009-10-26 04:50:00,1.6286,1.62885,1.6286,1.6287,29500000.0
2009-10-26 04:51:00,1.6288,1.6288,1.62865,1.62865,27700000.0
2009-10-26 04:52:00,1.62865,1.62875,1.62835,1.62835,42600000.0
2009-10-26 04:53:00,1.62835,1.62845,1.62815,1.62815,90300000.0
2009-10-26 04:54:00,1.6282,1.6284,1.6282,1.6283,37200000.0
2009-10-26 04:55:00,1.6283,1.62855,1.6282,1.62835,72400000.0
2009-10-26 04:56:00,1.62835,1.62855,1.62835,1.62845,75800000.0
2009-10-26 04:57:00,1.6285,1.6285,1.62835,1.62845,25000000.0
2009-10-26 04:58:00,1.62845,1.62895,1.62845,1.62885,94200000.0
2009-10-26 04:59:00,1.62885,1.6291,1.6288,1.62895,73500000.0
2009-10-26 05:00:00,1.62895,1.62895,1.62875,1.62895,39700000.0
2009-10-26 05:01:00,1.6289,1.6289,1.62875,1.6288,22100000.0
2009-10-26 05:02:00,1.6288,1.6288,1.6287,1.62875,34800000.0
2009-10-26 05:03:00,1.62875,1.6288,1.62875,1.6288,23700000.0
2009-10-26 05:04:00,1.62885,1.62895,1.62885,1.62895,39300000.0
2009-10-26 05:05:00,1.62895,1.62895,1.62865,1.6287,141300000.0
2009-10-26 05:06:00,1.62865,1.6288,1.62845,1.62875,60300000.0
2009-10-26 05:07:00,1.62875,1.62875,1.62845,1.62845,45200000.0
2009-10-26 05:08:00,1.62845,1.62865,1.62845,1.62865,72300000.0
2009-10-26 05:09:00,1.6286,1.6289,1.6286,1.62865,86600000.0
2009-10-26 05:10:00,1.62865,1.62875,1.62865,1.62875,14200000.0
2009-10-26 05:11:00,1.62875,1.62875,1.62865,1.6287,12200000.0
2009-10-26 05:12:00,1.6287,1.6289,1.6287,1.6288,84300000.0
2009-10-26 05:13:00,1.62875,1.62875,1.6285,1.6285,42100000.0
2009-10-26 05:14:00,1.6285,1.6287,1.6284,1.62855,34500000.0
2009-10-26 05:15:00,1.6285,1.6285,1.6285,1.6285,3000000.0
2009-10-26 05:16:00,1.6285,1.6285,1.628,1.62815,86500000.0
2009-10-26 05:17:00,1.6282,1.6283,1.62795,1.628,189200000.0
2009-10-26 05:18:00,1.62795,1.628,1.62775,1.62775,85200000.0
2009-10-26 05:19:00,1.62775,1.62785,1.6277,1.62785,112900000.0
2009-10-26 05:20:00,1.62785,1.62795,1.6277,1.62785,81200000.0
2009-10-26 05:21:00,1.6278,1.628,1.6278,1.6279,25800000.0
2009-10-26 05:22:00,1.62795,1.628,1.62795,1.628,16700000.0
2009-10-26 05:23:00,1.628,1.62805,1.62795,1.62795,18300000.0
2009-10-26 05:24:00,1.628,1.62855,1.628,1.6285,53200000.0
2009-10-26 05:25:00,1.6285,1.6288,1.62845,1.6285,52100000.0
2009-10-26 05:26:00,1.6285,1.62855,1.62845,1.62845,23400000.0
2009-10-26 05:27:00,1.62845,1.62845,1.62795,1.62805,91600000.0
2009-10-26 05:28:00,1.62815,1.62815,1.62795,1.62805,27800000.0
2009-10-26 05:29:00,1.62805,1.6283,1.62805,1.62805,61300000.0
2009-10-26 05:30:00,1.62805,1.6281,1.628,1.628,10200000.0
2009-10-26 05:31:00,1.62795,1.62805,1.62795,1.628,23900000.0
2009-10-26 05:32:00,1.628,1.628,1.628,1.628,9800000.0
2009-10-26 05:33:00,1.628,1.6281,1.628,1.6281,56600000.0
2009-10-26 05:34:00,1.62805,1.6281,1.628,1.628,46000000.0
2009-10-26 05:35:00,1.628,1.62805,1.628,1.62805,20300000.0
2009-10-26 05:36:00,1.62805,1.6281,1.62805,1.62805,72000000.0
2009-10-26 05:37:00,1.62805,1.62815,1.628,1.62815,36400000.0
2009-10-26 05:38:00,1.6281,1.62825,1.62805,1.62815,48200000.0
2009-10-26 05:39:00,1.62815,1.62815,1.628,1.628,24600000.0
2009-10-26 05:40:00,1.62795,1.628,1.62795,1.62795,17000000.0
2009-10-26 05:41:00,1.6279,1.6279,1.6278,1.6278,17000000.0
2009-10-26 05:42:00,1.6278,1.6278,1.6278,1.6278,9000000.0
2009-10-26 05:43:00,1.6278,1.6279,1.6278,1.6279,17400000.0
2009-10-26 05:44:00,1.6279,1.628,1.6279,1.628,9700000.0
2009-10-26 05:45:00,1.62795,1.62805,1.62795,1.62805,11600000.0
2009-10-26 05:46:00,1.62805,1.62805,1.62795,1.62795,19800000.0
2009-10-26 05:47:00,1.62795,1.62805,1.6279,1.6279,103000000.0
2009-10-26 05:48:00,1.6279,1.62805,1.6279,1.62805,34600000.0
2009-10-26 05:49:00,1.628,1.62815,1.628,1.62815,22600000.0
2009-10-26 05:50:00,1.62815,1.6282,1.6281,1.6281,37000000.0
2009-10-26 05:51:00,1.6281,1.62815,1.6281,1.6281,39000000.0
2009-10-26 05:52:00,1.6281,1.6281,1.628,1.6281,23600000.0
2009-10-26 05:53:00,1.6281,1.6281,1.628,1.62805,11000000.0
2009-10-26 05:54:00,1.628,1.62805,1.628,1.62805,5000000.0
2009-10-26 05:55:00,1.62805,1.6281,1.628,1.628,17400000.0
2009-10-26 05:56:00,1.62805,1.62805,1.628,1.628,14200000.0
2009-10-26 05:57:00,1.628,1.628,1.6276,1.62765,90400000.0
2009-10-26 05:58:00,1.6276,1.6277,1.6274,1.62755,127000000.0
2009-10-26 05:59:00,1.6276,1.6278,1.6276,1.6278,27700000.0
2009-10-26 06:00:00,1.6278,1.6278,1.62745,1.6275,64800000.0
2009-10-26 06:01:00,1.6275,1.62755,1.62745,1.62745,13800000.0
2009-10-26 06:02:00,1.6275,1.6275,1.62745,1.62745,12200000.0
2009-10-26 06:03:00,1.62745,1.62765,1.62735,1.6276,15000000.0
2009-10-26 06:04:00,1.6276,1.6278,1.6276,1.62765,25500000.0
2009-10-26 06:05:00,1.62765,1.62765,1.6275,1.62755,94400000.0
2009-10-26 06:06:00,1.6275,1.6276,1.62725,1.62735,45500000.0
2009-10-26 06:07:00,1.6274,1.6274,1.62675,1.62695,99700000.0
2009-10-26 06:08:00,1.62695,1.6272,1.62685,1.6272,69300000.0
2009-10-26 06:09:00,1.6272,1.62725,1.62715,1.6272,32500000.0
2009-10-26 06:10:00,1.6272,1.6273,1.6272,1.6272,19000000.0
2009-10-26 06:11:00,1.62715,1.62715,1.627,1.627,14600000.0
2009-10-26 06:12:00,1.62695,1.62705,1.62665,1.6267,89000000.0
2009-10-26 06:13:00,1.6267,1.6268,1.6266,1.6266,95400000.0
2009-10-26 06:14:00,1.6266,1.62725,1.6266,1.62695,165700000.0
2009-10-26 06:15:00,1.62695,1.62695,1.62675,1.6268,83300000.0
2009-10-26 06:16:00,1.6268,1.6269,1.6268,1.6269,26000000.0
2009-10-26 06:17:00,1.627,1.6272,1.627,1.6271,56800000.0
2009-10-26 06:18:00,1.6271,1.62715,1.6271,1.62715,6000000.0
2009-10-26 06:19:00,1.62715,1.62715,1.62715,1.62715,2000000.0
2009-10-26 06:20:00,1.62715,1.6273,1.62715,1.6273,18000000.0
2009-10-26 06:21:00,1.6273,1.62745,1.6272,1.6273,33200000.0
2009-10-26 06:22:00,1.62735,1.62745,1.6273,1.62735,56800000.0
2009-10-26 06:23:00,1.62735,1.62735,1.6273,1.62735,21000000.0
2009-10-26 06:24:00,1.62735,1.62735,1.6273,1.6273,10400000.0
2009-10-26 06:25:00,1.6273,1.62755,1.6273,1.62755,52800000.0
2009-10-26 06:26:00,1.6275,1.6275,1.627,1.62705,117500000.0
2009-10-26 06:27:00,1.62705,1.62705,1.62665,1.62665,97200000.0
2009-10-26 06:28:00,1.6266,1.62675,1.62655,1.6267,160300000.0
2009-10-26 06:29:00,1.6267,1.62675,1.6264,1.6264,46800000.0
2009-10-26 06:30:00,1.6264,1.6264,1.62605,1.6264,145900000.0
2009-10-26 06:31:00,1.6264,1.62655,1.62635,1.62645,45000000.0
2009-10-26 06:32:00,1.62645,1.6266,1.62645,1.6266,20700000.0
2009-10-26 06:33:00,1.6266,1.62665,1.62655,1.62655,17100000.0
2009-10-26 06:34:00,1.62655,1.62655,1.6264,1.6265,85200000.0
2009-10-26 06:35:00,1.6265,1.62675,1.6263,1.62675,46400000.0
2009-10-26 06:36:00,1.62675,1.62685,1.62655,1.6267,103300000.0
2009-10-26 06:37:00,1.6267,1.62675,1.6267,1.62675,5200000.0
2009-10-26 06:38:00,1.62675,1.62675,1.6267,1.62675,9800000.0
2009-10-26 06:39:00,1.62665,1.62685,1.62665,1.62685,21000000.0
2009-10-26 06:40:00,1.62675,1.6268,1.62635,1.6264,41100000.0
2009-10-26 06:41:00,1.6264,1.6264,1.6261,1.6261,21500000.0
2009-10-26 06:42:00,1.62615,1.62635,1.6261,1.6263,78900000.0
2009-10-26 06:43:00,1.6263,1.6264,1.6263,1.62635,48600000.0
2009-10-26 06:44:00,1.62635,1.6267,1.62635,1.6266,62000000.0
2009-10-26 06:45:00,1.6266,1.62725,1.6266,1.62685,98400000.0
2009-10-26 06:46:00,1.62685,1.62685,1.62675,1.62675,12400000.0
2009-10-26 06:47:00,1.62675,1.62675,1.62675,1.62675,8000000.0
2009-10-26 06:48:00,1.62675,1.62675,1.62675,1.62675,11400000.0
2009-10-26 06:49:00,1.6267,1.6271,1.6266,1.62695,53800000.0
2009-10-26 06:50:00,1.62695,1.62705,1.62695,1.62705,42200000.0
2009-10-26 06:51:00,1.62705,1.62705,1.6269,1.62695,47100000.0
2009-10-26 06:52:00,1.627,1.6271,1.627,1.6271,13900000.0
2009-10-26 06:53:00,1.6271,1.6272,1.6271,1.6272,22000000.0
2009-10-26 06:54:00,1.62725,1.62735,1.62715,1.62735,77300000.0
2009-10-26 06:55:00,1.62735,1.6278,1.6273,1.6278,90700000.0
2009-10-26 06:56:00,1.6278,1.6278,1.62745,1.62755,48600000.0
2009-10-26 06:57:00,1.62755,1.6277,1.6275,1.62755,48900000.0
2009-10-26 06:58:00,1.62755,1.62785,1.62755,1.6278,18600000.0
2009-10-26 06:59:00,1.6278,1.6278,1.6275,1.6276,33800000.0
2009-10-26 07:00:00,1.62755,1.62755,1.6273,1.62735,80700000.0
2009-10-26 07:01:00,1.62735,1.6275,1.6273,1.6273,65900000.0
2009-10-26 07:02:00,1.6273,1.6277,1.6273,1.6277,105900000.0
2009-10-26 07:03:00,1.6277,1.62775,1.62765,1.62765,44600000.0
2009-10-26 07:04:00,1.62765,1.6278,1.62755,1.6278,61800000.0
2009-10-26 07:05:00,1.6278,1.62785,1.6277,1.6278,70900000.0
2009-10-26 07:06:00,1.62775,1.6278,1.62775,1.62775,14500000.0
2009-10-26 07:07:00,1.62775,1.6281,1.6277,1.628,53200000.0
2009-10-26 07:08:00,1.628,1.628,1.62795,1.62795,13200000.0
2009-10-26 07:09:00,1.62795,1.62795,1.6275,1.6275,145200000.0
2009-10-26 07:10:00,1.6275,1.6275,1.6273,1.62745,102800000.0
2009-10-26 07:11:00,1.62745,1.6275,1.62735,1.6274,166100000.0
2009-10-26 07:12:00,1.6274,1.6276,1.6274,1.6276,9000000.0
2009-10-26 07:13:00,1.6276,1.6276,1.62755,1.62755,11500000.0
2009-10-26 07:14:00,1.6275,1.6279,1.62725,1.62755,185100000.0
2009-10-26 07:15:00,1.6275,1.62755,1.6274,1.6275,39000000.0
2009-10-26 07:16:00,1.62745,1.62755,1.62745,1.62755,15800000.0
2009-10-26 07:17:00,1.62755,1.6276,1.6275,1.6276,19400000.0
2009-10-26 07:18:00,1.6276,1.6276,1.62755,1.62755,4400000.0
2009-10-26 07:19:00,1.62755,1.62755,1.62755,1.62755,3000000.0
2009-10-26 07:20:00,1.62745,1.6275,1.62745,1.6275,15400000.0
2009-10-26 07:21:00,1.62745,1.6275,1.62745,1.6275,7400000.0
2009-10-26 07:22:00,1.62745,1.62755,1.62745,1.6275,8400000.0
2009-10-26 07:23:00,1.62755,1.6276,1.62755,1.62755,11000000.0
2009-10-26 07:24:00,1.62755,1.62765,1.62755,1.62765,48000000.0
2009-10-26 07:25:00,1.6277,1.62785,1.6277,1.6278,57300000.0
2009-10-26 07:26:00,1.6278,1.62795,1.6277,1.6279,93700000.0
2009-10-26 07:27:00,1.6279,1.62805,1.6279,1.62805,63500000.0
2009-10-26 07:28:00,1.628,1.628,1.62765,1.6279,97900000.0
2009-10-26 07:29:00,1.6279,1.62815,1.6277,1.6281,146600000.0
2009-10-26 07:30:00,1.6281,1.6282,1.62805,1.6282,82200000.0
2009-10-26 07:31:00,1.62815,1.62815,1.62805,1.6281,31200000.0
2009-10-26 07:32:00,1.62805,1.6282,1.62805,1.6282,51200000.0
2009-10-26 07:33:00,1.6282,1.62855,1.6282,1.62855,57600000.0
2009-10-26 07:34:00,1.62855,1.6288,1.62855,1.62875,96600000.0
2009-10-26 07:35:00,1.62875,1.62935,1.62875,1.62905,179400000.0
2009-10-26 07:36:00,1.62905,1.6291,1.6287,1.6289,79100000.0
2009-10-26 07:37:00,1.6289,1.6289,1.6289,1.6289,11700000.0
2009-10-26 07:38:00,1.6288,1.6292,1.6288,1.6292,120500000.0
2009-10-26 07:39:00,1.6292,1.6293,1.62915,1.62915,31100000.0
2009-10-26 07:40:00,1.62915,1.62915,1.62885,1.629,84500000.0
2009-10-26 07:41:00,1.629,1.62905,1.6287,1.629,71300000.0
2009-10-26 07:42:00,1.629,1.6291,1.629,1.629,22700000.0
2009-10-26 07:43:00,1.62905,1.62905,1.62885,1.6289,47600000.0
2009-10-26 07:44:00,1.62885,1.62885,1.62805,1.6281,107400000.0
2009-10-26 07:45:00,1.62815,1.62815,1.6277,1.62775,101800000.0
2009-10-26 07:46:00,1.62775,1.62845,1.62775,1.6284,68200000.0
2009-10-26 07:47:00,1.6284,1.6284,1.62805,1.6282,52000000.0
2009-10-26 07:48:00,1.6282,1.62865,1.6282,1.6284,101800000.0
2009-10-26 07:49:00,1.6284,1.6284,1.62805,1.62805,46300000.0
2009-10-26 07:50:00,1.62805,1.6281,1.628,1.628,56200000.0
2009-10-26 07:51:00,1.628,1.62835,1.628,1.62835,110100000.0
2009-10-26 07:52:00,1.62835,1.6285,1.6282,1.62845,55000000.0
2009-10-26 07:53:00,1.6285,1.6285,1.62845,1.62845,3000000.0
2009-10-26 07:54:00,1.62845,1.6287,1.62845,1.62865,35100000.0
2009-10-26 07:55:00,1.62865,1.6287,1.62845,1.62865,297900000.0
2009-10-26 07:56:00,1.62865,1.62865,1.6286,1.62865,60900000.0
2009-10-26 07:57:00,1.6286,1.6286,1.62805,1.62805,82000000.0
2009-10-26 07:58:00,1.62805,1.6281,1.628,1.6281,18400000.0
2009-10-26 07:59:00,1.6281,1.6281,1.62775,1.62805,45200000.0
2009-10-26 08:00:00,1.6281,1.6282,1.62785,1.62815,80700000.0
2009-10-26 08:01:00,1.62815,1.62815,1.62805,1.62805,23200000.0
2009-10-26 08:02:00,1.62805,1.62845,1.62805,1.62835,74500000.0
2009-10-26 08:03:00,1.6283,1.62855,1.6283,1.6285,35600000.0
2009-10-26 08:04:00,1.6285,1.62855,1.62845,1.62855,46300000.0
2009-10-26 08:05:00,1.62855,1.62855,1.62845,1.62855,17400000.0
2009-10-26 08:06:00,1.62855,1.6286,1.62845,1.6286,27400000.0
2009-10-26 08:07:00,1.62855,1.62855,1.62845,1.62845,21100000.0
2009-10-26 08:08:00,1.6284,1.62855,1.6284,1.62845,20700000.0
2009-10-26 08:09:00,1.62845,1.6285,1.6283,1.6284,77200000.0
2009-10-26 08:10:00,1.6284,1.62865,1.6284,1.62855,41300000.0
2009-10-26 08:11:00,1.62855,1.6287,1.62855,1.62865,37200000.0
2009-10-26 08:12:00,1.6286,1.6287,1.6286,1.62865,28300000.0
2009-10-26 08:13:00,1.62865,1.6287,1.6286,1.6287,19000000.0
2009-10-26 08:14:00,1.6287,1.62875,1.62865,1.62865,22200000.0
2009-10-26 08:15:00,1.62865,1.6287,1.6286,1.62865,42400000.0
2009-10-26 08:16:00,1.62865,1.6287,1.62865,1.6287,39200000.0
2009-10-26 08:17:00,1.6287,1.62875,1.6287,1.62875,14600000.0
2009-10-26 08:18:00,1.6288,1.63045,1.6287,1.6304,148500000.0
2009-10-26 08:19:00,1.6304,1.6304,1.6302,1.6302,56100000.0
2009-10-26 08:20:00,1.63015,1.63015,1.6298,1.62985,81100000.0
2009-10-26 08:21:00,1.62985,1.62985,1.6298,1.62985,21400000.0
2009-10-26 08:22:00,1.6299,1.63005,1.62965,1.6297,87400000.0
2009-10-26 08:23:00,1.6297,1.6298,1.62965,1.62965,18900000.0
2009-10-26 08:24:00,1.6296,1.6296,1.6294,1.6294,55900000.0
2009-10-26 08:25:00,1.62955,1.62955,1.62955,1.62955,9000000.0
2009-10-26 08:26:00,1.62955,1.62955,1.62935,1.62935,46700000.0
2009-10-26 08:27:00,1.62935,1.62935,1.6293,1.6293,7200000.0
2009-10-26 08:28:00,1.6293,1.62945,1.62925,1.62945,56900000.0
2009-10-26 08:29:00,1.62945,1.6295,1.62925,1.62925,65400000.0
2009-10-26 08:30:00,1.62915,1.6293,1.62915,1.6293,43300000.0
2009-10-26 08:31:00,1.6293,1.62955,1.6293,1.62955,58000000.0
2009-10-26 08:32:00,1.62955,1.6296,1.62935,1.62935,96800000.0
2009-10-26 08:33:00,1.62935,1.62945,1.62925,1.6293,55200000.0
2009-10-26 08:34:00,1.6293,1.6293,1.6292,1.6292,20900000.0
2009-10-26 08:35:00,1.6292,1.6292,1.62875,1.6288,148200000.0
2009-10-26 08:36:00,1.6288,1.6288,1.6284,1.6287,114920000.0
2009-10-26 08:37:00,1.6287,1.6287,1.6282,1.6282,129799999.0
2009-10-26 08:38:00,1.62825,1.62835,1.62815,1.6283,329860000.0
2009-10-26 08:39:00,1.6283,1.6285,1.62825,1.6285,95300000.0
2009-10-26 08:40:00,1.6285,1.629,1.6285,1.629,76600000.0
2009-10-26 08:41:00,1.629,1.629,1.629,1.629,19400000.0
2009-10-26 08:42:00,1.6289,1.6289,1.62855,1.6286,124400000.0
2009-10-26 08:43:00,1.6286,1.62865,1.62855,1.62865,19300000.0
2009-10-26 08:44:00,1.62865,1.6288,1.62865,1.62875,16000000.0
2009-10-26 08:45:00,1.6288,1.6293,1.6288,1.62925,68600000.0
2009-10-26 08:46:00,1.62925,1.6296,1.62925,1.6296,47100000.0
2009-10-26 08:47:00,1.6296,1.62975,1.62955,1.62975,45400000.0
2009-10-26 08:48:00,1.62975,1.6303,1.62965,1.63025,185100000.0
2009-10-26 08:49:00,1.6302,1.6302,1.62975,1.62985,160600000.0
2009-10-26 08:50:00,1.62985,1.6299,1.6298,1.62985,27500000.0
2009-10-26 08:51:00,1.6298,1.6299,1.6298,1.6299,84700000.0
2009-10-26 08:52:00,1.6299,1.63025,1.6299,1.6302,189700000.0
2009-10-26 08:53:00,1.63015,1.6304,1.63005,1.63015,86000000.0
2009-10-26 08:54:00,1.63015,1.63035,1.63015,1.63035,42700000.0
2009-10-26 08:55:00,1.63035,1.63155,1.63035,1.63155,199600000.0
2009-10-26 08:56:00,1.63155,1.63175,1.6311,1.6313,215730000.0
2009-10-26 08:57:00,1.6313,1.63145,1.631,1.63105,96200000.0
2009-10-26 08:58:00,1.63105,1.6312,1.6309,1.6309,159100000.0
2009-10-26 08:59:00,1.6309,1.6309,1.6306,1.63075,155800000.0
2009-10-26 09:00:00,1.63075,1.63125,1.63065,1.63095,140400000.0
2009-10-26 09:01:00,1.63095,1.6312,1.6309,1.63095,152500000.0
2009-10-26 09:02:00,1.63095,1.63105,1.63085,1.63085,75100000.0
2009-10-26 09:03:00,1.63085,1.63095,1.6307,1.63085,150200000.0
2009-10-26 09:04:00,1.63085,1.63105,1.63085,1.63105,143200000.0
2009-10-26 09:05:00,1.63105,1.63165,1.631,1.6315,158400000.0
2009-10-26 09:06:00,1.6315,1.6318,1.63145,1.6318,136200000.0
2009-10-26 09:07:00,1.6318,1.6318,1.63145,1.63145,60600000.0
2009-10-26 09:08:00,1.63145,1.6315,1.6313,1.6313,111600000.0
2009-10-26 09:09:00,1.63125,1.63125,1.63065,1.63075,254700000.0
2009-10-26 09:10:00,1.6308,1.6312,1.6308,1.6311,124900000.0
2009-10-26 09:11:00,1.6311,1.6311,1.63075,1.6309,80800000.0
2009-10-26 09:12:00,1.6308,1.6309,1.63015,1.6303,158300000.0
2009-10-26 09:13:00,1.63035,1.6309,1.63025,1.63085,104800000.0
2009-10-26 09:14:00,1.63095,1.63095,1.63055,1.6307,147200000.0
2009-10-26 09:15:00,1.63065,1.63065,1.63015,1.6305,197600000.0
2009-10-26 09:16:00,1.6305,1.63145,1.6304,1.63045,304000000.0
2009-10-26 09:17:00,1.63045,1.63065,1.63025,1.63065,272600000.0
2009-10-26 09:18:00,1.63055,1.6309,1.6302,1.6303,146300000.0
2009-10-26 09:19:00,1.6304,1.63095,1.63035,1.63085,236500000.0
2009-10-26 09:20:00,1.63085,1.63095,1.63045,1.63045,151800000.0
2009-10-26 09:21:00,1.63045,1.631,1.63045,1.6309,126600000.0
2009-10-26 09:22:00,1.6309,1.63115,1.6307,1.6307,120800000.0
2009-10-26 09:23:00,1.6306,1.63075,1.63055,1.6307,129000000.0
2009-10-26 09:24:00,1.6307,1.63095,1.6307,1.6309,108800000.0
2009-10-26 09:25:00,1.6309,1.6312,1.63085,1.63085,222600000.0
2009-10-26 09:26:00,1.63085,1.6312,1.63065,1.63115,311200000.0
2009-10-26 09:27:00,1.6312,1.6316,1.6312,1.63125,261200000.0
2009-10-26 09:28:00,1.63125,1.63195,1.63125,1.6318,439500000.0
2009-10-26 09:29:00,1.6318,1.63285,1.6318,1.6324,462300000.0
2009-10-26 09:30:00,1.6324,1.6327,1.63155,1.6318,362900000.0
2009-10-26 09:31:00,1.63175,1.63195,1.6309,1.6313,339800000.0
2009-10-26 09:32:00,1.6313,1.6315,1.63105,1.63125,322700000.0
2009-10-26 09:33:00,1.63125,1.63125,1.63065,1.6311,291800000.0
2009-10-26 09:34:00,1.6311,1.6314,1.63105,1.6312,295700000.0
2009-10-26 09:35:00,1.63125,1.63135,1.6307,1.6309,379400000.0
2009-10-26 09:36:00,1.6309,1.6313,1.6309,1.631,120200000.0
2009-10-26 09:37:00,1.63105,1.6312,1.6309,1.63115,85000000.0
2009-10-26 09:38:00,1.63115,1.6312,1.63105,1.6312,142100000.0
2009-10-26 09:39:00,1.6312,1.63145,1.63105,1.63105,226900000.0
2009-10-26 09:40:00,1.63105,1.63115,1.63045,1.63085,429900000.0
2009-10-26 09:41:00,1.63085,1.63095,1.6301,1.63075,337100000.0
2009-10-26 09:42:00,1.63075,1.631,1.63075,1.6308,145700000.0
2009-10-26 09:43:00,1.6308,1.6315,1.6308,1.63095,287600000.0
2009-10-26 09:44:00,1.63095,1.6311,1.6308,1.63095,105400000.0
2009-10-26 09:45:00,1.6309,1.63095,1.6307,1.63085,117600000.0
2009-10-26 09:46:00,1.63085,1.63085,1.6307,1.6308,348700000.0
2009-10-26 09:47:00,1.6308,1.63085,1.63055,1.6308,309200001.0
2009-10-26 09:48:00,1.6308,1.6309,1.62945,1.62955,402800000.0
2009-10-26 09:49:00,1.62975,1.6302,1.6292,1.6294,493000000.0
2009-10-26 09:50:00,1.6294,1.62945,1.6286,1.62865,416900000.0
2009-10-26 09:51:00,1.62865,1.62895,1.6283,1.6284,446099999.0
2009-10-26 09:52:00,1.6284,1.62855,1.62765,1.628,786199998.0
2009-10-26 09:53:00,1.6281,1.6289,1.62805,1.62865,303500000.0
2009-10-26 09:54:00,1.62865,1.6288,1.6284,1.6288,426700000.0
2009-10-26 09:55:00,1.6288,1.6294,1.62865,1.6293,324500000.0
2009-10-26 09:56:00,1.6293,1.6293,1.6288,1.6289,430500000.0
2009-10-26 09:57:00,1.62885,1.62935,1.62885,1.6292,195100000.0
2009-10-26 09:58:00,1.62925,1.6293,1.62915,1.6292,309400000.0
2009-10-26 09:59:00,1.6292,1.6294,1.6291,1.62915,405700000.0
2009-10-26 10:00:00,1.6291,1.62915,1.6288,1.62885,277300000.0
2009-10-26 10:01:00,1.62895,1.6302,1.6289,1.62995,367900000.0
2009-10-26 10:02:00,1.6299,1.62995,1.6287,1.6287,289400000.0
2009-10-26 10:03:00,1.6287,1.6288,1.6282,1.6285,350299999.0
2009-10-26 10:04:00,1.6285,1.62885,1.6285,1.62885,332500000.0
2009-10-26 10:05:00,1.62885,1.6298,1.62885,1.6298,370900000.0
2009-10-26 10:06:00,1.62985,1.63085,1.62985,1.63085,323100000.0
2009-10-26 10:07:00,1.63085,1.63105,1.6302,1.6304,263800000.0
2009-10-26 10:08:00,1.6304,1.63055,1.63035,1.63055,120700000.0
2009-10-26 10:09:00,1.63055,1.6312,1.63055,1.6311,230000000.0
2009-10-26 10:10:00,1.6311,1.6311,1.6302,1.63085,366000000.0
2009-10-26 10:11:00,1.63085,1.63095,1.6302,1.63035,512800000.0
2009-10-26 10:12:00,1.63035,1.6309,1.63015,1.6306,399100000.0
2009-10-26 10:13:00,1.6306,1.6311,1.63055,1.6306,235400000.0
2009-10-26 10:14:00,1.63055,1.6306,1.6296,1.6296,723600000.0
2009-10-26 10:15:00,1.62975,1.63015,1.6297,1.6299,461900000.0
2009-10-26 10:16:00,1.6299,1.6302,1.62935,1.6297,392700000.0
2009-10-26 10:17:00,1.62965,1.6297,1.6286,1.62915,831700001.0
2009-10-26 10:18:00,1.62915,1.62955,1.6276,1.6281,596800002.0
2009-10-26 10:19:00,1.6281,1.62825,1.6275,1.62775,494200000.0
2009-10-26 10:20:00,1.62775,1.62805,1.627,1.627,542400000.0
2009-10-26 10:21:00,1.627,1.6279,1.62695,1.6279,519600000.0
2009-10-26 10:22:00,1.6279,1.628,1.62725,1.62725,280300001.0
2009-10-26 10:23:00,1.62725,1.62765,1.62725,1.6274,470000000.0
2009-10-26 10:24:00,1.6274,1.62755,1.6274,1.6274,274000000.0
2009-10-26 10:25:00,1.6273,1.6273,1.62655,1.6268,704200000.0
2009-10-26 10:26:00,1.6268,1.62735,1.6268,1.6273,146800000.0
2009-10-26 10:27:00,1.6273,1.62835,1.6272,1.6283,450200000.0
2009-10-26 10:28:00,1.62835,1.6287,1.6281,1.62845,314000000.0
2009-10-26 10:29:00,1.62845,1.62845,1.62815,1.62815,136000000.0
2009-10-26 10:30:00,1.62815,1.62835,1.6281,1.62825,308600000.0
2009-10-26 10:31:00,1.62825,1.6283,1.62765,1.62775,307700000.0
2009-10-26 10:32:00,1.62775,1.6284,1.62775,1.62825,204800000.0
2009-10-26 10:33:00,1.62825,1.6284,1.6276,1.6283,274700000.0
2009-10-26 10:34:00,1.62825,1.6284,1.6282,1.62835,248600000.0
2009-10-26 10:35:00,1.62835,1.62835,1.6276,1.6281,342000000.0
2009-10-26 10:36:00,1.6281,1.62825,1.62765,1.62785,342000000.0
2009-10-26 10:37:00,1.62785,1.62805,1.62755,1.62795,407400000.0
2009-10-26 10:38:00,1.62795,1.6282,1.6272,1.6272,274000000.0
2009-10-26 10:39:00,1.62715,1.62715,1.6266,1.6269,422700000.0
2009-10-26 10:40:00,1.6269,1.6277,1.6269,1.62765,263800000.0
2009-10-26 10:41:00,1.6276,1.6276,1.627,1.62705,313600000.0
2009-10-26 10:42:00,1.6271,1.62755,1.6271,1.62745,364200000.0
2009-10-26 10:43:00,1.62755,1.6291,1.62755,1.6288,649900000.0
2009-10-26 10:44:00,1.6288,1.62885,1.62855,1.62855,289800000.0
2009-10-26 10:45:00,1.62855,1.629,1.6281,1.6282,478100000.0
2009-10-26 10:46:00,1.6282,1.62875,1.6282,1.6287,400600000.0
2009-10-26 10:47:00,1.6287,1.62905,1.6287,1.629,177100000.0
2009-10-26 10:48:00,1.629,1.6295,1.62885,1.6294,445900000.0
2009-10-26 10:49:00,1.6294,1.6295,1.6292,1.62935,255000000.0
2009-10-26 10:50:00,1.62935,1.6298,1.62905,1.62975,672300000.0
2009-10-26 10:51:00,1.62975,1.62985,1.62915,1.62915,265500000.0
2009-10-26 10:52:00,1.62905,1.62975,1.62865,1.62865,605700000.0
2009-10-26 10:53:00,1.62865,1.629,1.6284,1.62895,558700000.0
2009-10-26 10:54:00,1.629,1.629,1.62865,1.62865,400000000.0
2009-10-26 10:55:00,1.62865,1.62885,1.62855,1.6286,421600000.0
2009-10-26 10:56:00,1.6286,1.62865,1.62855,1.6286,338000000.0
2009-10-26 10:57:00,1.62855,1.629,1.62855,1.62885,166700000.0
2009-10-26 10:58:00,1.6288,1.62935,1.6288,1.62925,104300000.0
2009-10-26 10:59:00,1.6292,1.62995,1.62915,1.6296,222700000.0
2009-10-26 11:00:00,1.6295,1.62965,1.6293,1.6294,242900000.0
2009-10-26 11:01:00,1.6294,1.62955,1.6294,1.6295,230100000.0
2009-10-26 11:02:00,1.62955,1.6296,1.62905,1.62935,576200000.0
2009-10-26 11:03:00,1.62935,1.63035,1.62935,1.63035,407700000.0
2009-10-26 11:04:00,1.6303,1.6308,1.6302,1.6308,295600000.0
2009-10-26 11:05:00,1.6308,1.6319,1.6308,1.63135,586700000.0
2009-10-26 11:06:00,1.63135,1.63135,1.63065,1.63085,298200000.0
2009-10-26 11:07:00,1.63085,1.6309,1.63065,1.63085,231100000.0
2009-10-26 11:08:00,1.63085,1.63085,1.6304,1.63055,182900000.0
2009-10-26 11:09:00,1.63055,1.6308,1.63015,1.6302,161900000.0
2009-10-26 11:10:00,1.6302,1.63035,1.63015,1.63025,201400000.0
2009-10-26 11:11:00,1.6302,1.63035,1.63005,1.63025,164100000.0
2009-10-26 11:12:00,1.63025,1.63025,1.63005,1.63025,189100000.0
2009-10-26 11:13:00,1.63025,1.63025,1.63005,1.63005,274100000.0
2009-10-26 11:14:00,1.63,1.63,1.62955,1.62955,460000000.0
2009-10-26 11:15:00,1.62955,1.62965,1.62955,1.6296,151800000.0
2009-10-26 11:16:00,1.6296,1.62965,1.6294,1.62955,124500000.0
2009-10-26 11:17:00,1.62955,1.62955,1.62895,1.629,278600000.0
2009-10-26 11:18:00,1.62905,1.6291,1.629,1.6291,138100000.0
2009-10-26 11:19:00,1.6291,1.6295,1.6291,1.62945,312000000.0
2009-10-26 11:20:00,1.62945,1.6296,1.62945,1.6296,78000000.0
2009-10-26 11:21:00,1.6296,1.62965,1.62915,1.62935,263600000.0
2009-10-26 11:22:00,1.6293,1.62935,1.6286,1.6286,192200000.0
2009-10-26 11:23:00,1.6286,1.62905,1.6286,1.629,345900000.0
2009-10-26 11:24:00,1.6291,1.62975,1.629,1.62975,276300000.0
2009-10-26 11:25:00,1.6298,1.6298,1.6297,1.6297,82300000.0
2009-10-26 11:26:00,1.6297,1.62975,1.6297,1.62975,209900000.0
2009-10-26 11:27:00,1.62965,1.6302,1.62965,1.6301,391700000.0
2009-10-26 11:28:00,1.63025,1.63115,1.63015,1.631,480700000.0
2009-10-26 11:29:00,1.631,1.63165,1.63095,1.63105,304600000.0
2009-10-26 11:30:00,1.63105,1.63145,1.63095,1.6313,272200000.0
2009-10-26 11:31:00,1.6313,1.63135,1.63125,1.63135,61100000.0
2009-10-26 11:32:00,1.6314,1.6314,1.63115,1.63125,255800000.0
2009-10-26 11:33:00,1.63125,1.6317,1.63125,1.6317,134100000.0
2009-10-26 11:34:00,1.6317,1.63265,1.6317,1.63215,368800000.0
2009-10-26 11:35:00,1.63215,1.63245,1.6321,1.6321,432200000.0
2009-10-26 11:36:00,1.63225,1.63225,1.6314,1.63155,306100000.0
2009-10-26 11:37:00,1.63155,1.63175,1.63145,1.6317,127300000.0
2009-10-26 11:38:00,1.6317,1.6317,1.6315,1.63155,423800000.0
2009-10-26 11:39:00,1.6316,1.63175,1.63155,1.63175,180900000.0
2009-10-26 11:40:00,1.63175,1.63175,1.6316,1.6317,142800000.0
2009-10-26 11:41:00,1.6317,1.6321,1.6317,1.6321,234600000.0
2009-10-26 11:42:00,1.6321,1.6321,1.6316,1.6316,160400000.0
2009-10-26 11:43:00,1.63165,1.63165,1.6315,1.63155,221400000.0
2009-10-26 11:44:00,1.63155,1.6316,1.63135,1.63155,188800000.0
2009-10-26 11:45:00,1.63155,1.6317,1.6315,1.6317,167500000.0
2009-10-26 11:46:00,1.6317,1.6323,1.6317,1.6322,137000000.0
2009-10-26 11:47:00,1.63215,1.6322,1.6318,1.6321,139300000.0
2009-10-26 11:48:00,1.6321,1.63235,1.63205,1.63225,79100000.0
2009-10-26 11:49:00,1.63225,1.63265,1.63215,1.63265,137000000.0
2009-10-26 11:50:00,1.63265,1.6329,1.6325,1.63255,318100000.0
2009-10-26 11:51:00,1.6325,1.63255,1.63225,1.6323,150100000.0
2009-10-26 11:52:00,1.6323,1.63235,1.6319,1.6319,181800000.0
2009-10-26 11:53:00,1.6319,1.632,1.63155,1.6318,313600000.0
2009-10-26 11:54:00,1.6318,1.63225,1.6318,1.6322,244700000.0
2009-10-26 11:55:00,1.6322,1.6322,1.6321,1.63215,127500000.0
2009-10-26 11:56:00,1.6321,1.6321,1.63185,1.63205,268600000.0
2009-10-26 11:57:00,1.63205,1.63235,1.63205,1.63235,211100000.0
2009-10-26 11:58:00,1.6323,1.63245,1.63225,1.63235,147400000.0
2009-10-26 11:59:00,1.63235,1.63275,1.63235,1.6327,234400000.0
2009-10-26 12:00:00,1.6327,1.63275,1.6325,1.6326,192200000.0
2009-10-26 12:01:00,1.6326,1.6326,1.6321,1.6321,197300000.0
2009-10-26 12:02:00,1.6321,1.6323,1.6319,1.6323,246000000.0
2009-10-26 12:03:00,1.6323,1.6324,1.63215,1.63225,282700000.0
2009-10-26 12:04:00,1.6322,1.6323,1.6319,1.63195,789800000.0
2009-10-26 12:05:00,1.63195,1.63195,1.6312,1.63185,472699999.0
2009-10-26 12:06:00,1.6319,1.63205,1.6316,1.6316,245200000.0
2009-10-26 12:07:00,1.6316,1.6316,1.63085,1.6313,314600000.0
2009-10-26 12:08:00,1.63125,1.6315,1.6312,1.6313,111200000.0
2009-10-26 12:09:00,1.6313,1.63145,1.631,1.631,207499999.0
2009-10-26 12:10:00,1.63095,1.6311,1.6307,1.6308,326000000.0
2009-10-26 12:11:00,1.6308,1.6315,1.6308,1.63145,236200000.0
2009-10-26 12:12:00,1.6315,1.63205,1.6315,1.632,205000000.0
2009-10-26 12:13:00,1.632,1.6322,1.632,1.63205,73000000.0
2009-10-26 12:14:00,1.6321,1.6325,1.6321,1.6325,219700000.0
2009-10-26 12:15:00,1.6325,1.6325,1.63245,1.63245,35200000.0
2009-10-26 12:16:00,1.63245,1.63255,1.63215,1.6322,419200000.0
2009-10-26 12:17:00,1.6322,1.63235,1.6321,1.6323,205000000.0
2009-10-26 12:18:00,1.63225,1.63225,1.6316,1.6316,415399999.0
2009-10-26 12:19:00,1.6316,1.6317,1.63155,1.6317,210100000.0
2009-10-26 12:20:00,1.63175,1.6318,1.63165,1.63165,41800000.0
2009-10-26 12:21:00,1.63165,1.63165,1.63135,1.63145,59500000.0
2009-10-26 12:22:00,1.6315,1.63155,1.6315,1.63155,16800000.0
2009-10-26 12:23:00,1.63155,1.63175,1.6313,1.63135,201500000.0
2009-10-26 12:24:00,1.6313,1.6317,1.6313,1.6314,218500000.0
2009-10-26 12:25:00,1.6314,1.6316,1.6314,1.63155,137800000.0
2009-10-26 12:26:00,1.63155,1.63185,1.63145,1.63185,176600000.0
2009-10-26 12:27:00,1.6318,1.6318,1.63135,1.63145,267700000.0
2009-10-26 12:28:00,1.63145,1.63195,1.6313,1.6319,439100000.0
2009-10-26 12:29:00,1.6319,1.6319,1.63175,1.63185,88400000.0
2009-10-26 12:30:00,1.63195,1.63195,1.6316,1.63185,68700000.0
2009-10-26 12:31:00,1.63185,1.6319,1.63165,1.63185,35000000.0
2009-10-26 12:32:00,1.63185,1.63195,1.63185,1.63195,169300000.0
2009-10-26 12:33:00,1.6319,1.63195,1.63175,1.63175,93900000.0
2009-10-26 12:34:00,1.63175,1.6319,1.63175,1.63185,50800000.0
2009-10-26 12:35:00,1.6319,1.632,1.6318,1.63185,93000000.0
2009-10-26 12:36:00,1.63185,1.63185,1.63155,1.63155,156800000.0
2009-10-26 12:37:00,1.63155,1.63165,1.63115,1.6312,164200000.0
2009-10-26 12:38:00,1.6312,1.63125,1.6309,1.631,94300000.0
2009-10-26 12:39:00,1.631,1.6315,1.6309,1.63145,168300000.0
2009-10-26 12:40:00,1.63145,1.63175,1.6313,1.6313,183400000.0
2009-10-26 12:41:00,1.6314,1.63165,1.63125,1.6316,194800000.0
2009-10-26 12:42:00,1.6316,1.6316,1.63155,1.63155,80700000.0
2009-10-26 12:43:00,1.63155,1.63155,1.6312,1.6313,247900001.0
2009-10-26 12:44:00,1.6313,1.63135,1.63105,1.63115,177900000.0
2009-10-26 12:45:00,1.6311,1.6312,1.6311,1.6312,52400000.0
2009-10-26 12:46:00,1.63125,1.6315,1.6312,1.6315,76400000.0
2009-10-26 12:47:00,1.6315,1.63175,1.6313,1.63175,110600000.0
2009-10-26 12:48:00,1.63155,1.63205,1.63145,1.63205,107900000.0
2009-10-26 12:49:00,1.63205,1.63205,1.6318,1.63185,44400000.0
2009-10-26 12:50:00,1.63185,1.63195,1.63185,1.6319,39900000.0
2009-10-26 12:51:00,1.6319,1.6319,1.63185,1.6319,16800000.0
2009-10-26 12:52:00,1.6319,1.63205,1.6319,1.632,88899999.0
2009-10-26 12:53:00,1.632,1.63225,1.632,1.6321,114000000.0
2009-10-26 12:54:00,1.6321,1.6326,1.63205,1.6326,117400000.0
2009-10-26 12:55:00,1.6327,1.6327,1.6325,1.63265,115900000.0
2009-10-26 12:56:00,1.63265,1.6335,1.63265,1.6335,200100000.0
2009-10-26 12:57:00,1.6335,1.6339,1.633,1.633,360500000.0
2009-10-26 12:58:00,1.63295,1.6331,1.63245,1.6331,320800000.0
2009-10-26 12:59:00,1.6331,1.6331,1.6327,1.6327,189500000.0
2009-10-26 13:00:00,1.6328,1.63295,1.63265,1.6329,222200000.0
2009-10-26 13:01:00,1.63295,1.6331,1.6329,1.6331,105600000.0
2009-10-26 13:02:00,1.6331,1.63315,1.63275,1.6329,97800000.0
2009-10-26 13:03:00,1.6329,1.6329,1.6328,1.63285,28800000.0
2009-10-26 13:04:00,1.6329,1.6329,1.63285,1.6329,28900000.0
2009-10-26 13:05:00,1.6329,1.6329,1.63215,1.6324,149300000.0
2009-10-26 13:06:00,1.63245,1.63245,1.63175,1.6321,371200000.0
2009-10-26 13:07:00,1.6321,1.63235,1.63195,1.63235,125100000.0
2009-10-26 13:08:00,1.6325,1.63265,1.63245,1.63255,252300000.0
2009-10-26 13:09:00,1.63255,1.6326,1.6324,1.6324,158500000.0
2009-10-26 13:10:00,1.63245,1.63265,1.63245,1.6326,67000000.0
2009-10-26 13:11:00,1.6326,1.6326,1.6325,1.6325,28100000.0
2009-10-26 13:12:00,1.6325,1.63255,1.63225,1.6323,241700001.0
2009-10-26 13:13:00,1.6323,1.63255,1.63215,1.63215,250100000.0
2009-10-26 13:14:00,1.63215,1.63215,1.63205,1.6321,227700000.0
2009-10-26 13:15:00,1.6321,1.6321,1.632,1.63205,131100000.0
2009-10-26 13:16:00,1.63205,1.63275,1.63205,1.63265,164200000.0
2009-10-26 13:17:00,1.63265,1.63275,1.63255,1.63255,98700000.0
2009-10-26 13:18:00,1.63255,1.63265,1.6325,1.63265,37800000.0
2009-10-26 13:19:00,1.63265,1.63265,1.63255,1.63255,50300000.0
2009-10-26 13:20:00,1.63255,1.63255,1.63255,1.63255,16800000.0
2009-10-26 13:21:00,1.63255,1.63305,1.63255,1.633,81700000.0
2009-10-26 13:22:00,1.633,1.6336,1.63295,1.63355,156600000.0
2009-10-26 13:23:00,1.63355,1.6343,1.63355,1.63405,178700000.0
2009-10-26 13:24:00,1.63405,1.63425,1.6337,1.634,281100000.0
2009-10-26 13:25:00,1.634,1.63415,1.6338,1.63415,226200000.0
2009-10-26 13:26:00,1.63415,1.6343,1.634,1.63405,139200000.0
2009-10-26 13:27:00,1.6341,1.63475,1.6341,1.6343,324600000.0
2009-10-26 13:28:00,1.6343,1.6343,1.63415,1.63425,277800000.0
2009-10-26 13:29:00,1.6344,1.63485,1.63435,1.63475,243600000.0
2009-10-26 13:30:00,1.63475,1.6348,1.63465,1.63475,298100000.0
2009-10-26 13:31:00,1.63475,1.63475,1.63425,1.63435,177700000.0
2009-10-26 13:32:00,1.63435,1.6344,1.63405,1.6344,256400000.0
2009-10-26 13:33:00,1.63435,1.6344,1.63415,1.6344,161300000.0
2009-10-26 13:34:00,1.6344,1.6344,1.6342,1.63425,124900000.0
2009-10-26 13:35:00,1.63425,1.6345,1.63415,1.63435,208000000.0
2009-10-26 13:36:00,1.63435,1.6346,1.63435,1.63455,206700000.0
2009-10-26 13:37:00,1.63455,1.63455,1.63445,1.6345,145400000.0
2009-10-26 13:38:00,1.63445,1.6345,1.6344,1.6344,44800000.0
2009-10-26 13:39:00,1.6344,1.63465,1.6344,1.6345,134400000.0
2009-10-26 13:40:00,1.6345,1.63465,1.6341,1.6342,258600000.0
2009-10-26 13:41:00,1.6342,1.63425,1.6336,1.63365,269800000.0
2009-10-26 13:42:00,1.63365,1.6345,1.63365,1.63435,238400000.0
2009-10-26 13:43:00,1.6343,1.6343,1.6338,1.6338,131900000.0
2009-10-26 13:44:00,1.6338,1.63385,1.63355,1.63365,101800000.0
2009-10-26 13:45:00,1.63365,1.63385,1.6336,1.6338,42500000.0
2009-10-26 13:46:00,1.63385,1.6339,1.63375,1.6338,62600000.0
2009-10-26 13:47:00,1.6338,1.6341,1.63375,1.63405,126100000.0
2009-10-26 13:48:00,1.63405,1.63415,1.6339,1.6339,50700000.0
2009-10-26 13:49:00,1.6339,1.6339,1.63325,1.6335,167900000.0
2009-10-26 13:50:00,1.6335,1.6335,1.6333,1.6334,179500000.0
2009-10-26 13:51:00,1.6334,1.6334,1.63305,1.6332,214600000.0
2009-10-26 13:52:00,1.63325,1.63355,1.6332,1.6333,182800000.0
2009-10-26 13:53:00,1.6333,1.6334,1.63325,1.6333,73500000.0
2009-10-26 13:54:00,1.6333,1.6336,1.63325,1.6335,128000000.0
2009-10-26 13:55:00,1.6335,1.6335,1.63345,1.63345,119700000.0
2009-10-26 13:56:00,1.63345,1.63355,1.6333,1.63335,107300000.0
2009-10-26 13:57:00,1.63335,1.63335,1.6331,1.6331,100800000.0
2009-10-26 13:58:00,1.6331,1.6331,1.6328,1.6329,207600000.0
2009-10-26 13:59:00,1.6329,1.6329,1.63235,1.63235,252200000.0
2009-10-26 14:00:00,1.63235,1.63305,1.63235,1.6328,249600000.0
2009-10-26 14:01:00,1.6328,1.63315,1.63275,1.63285,155500000.0
2009-10-26 14:02:00,1.63285,1.6329,1.6327,1.6329,213700000.0
2009-10-26 14:03:00,1.6329,1.63325,1.6329,1.63325,100500000.0
2009-10-26 14:04:00,1.63325,1.6337,1.63325,1.6337,158000000.0
2009-10-26 14:05:00,1.6337,1.6339,1.63345,1.6338,317400000.0
2009-10-26 14:06:00,1.6338,1.6345,1.6338,1.6341,315500000.0
2009-10-26 14:07:00,1.6341,1.6341,1.6337,1.6338,475500000.0
2009-10-26 14:08:00,1.6339,1.634,1.63345,1.63345,352200000.0
2009-10-26 14:09:00,1.63345,1.63345,1.63305,1.6331,439000000.0
2009-10-26 14:10:00,1.6331,1.63335,1.63305,1.63335,402100000.0
2009-10-26 14:11:00,1.63335,1.63355,1.63325,1.63325,176000000.0
2009-10-26 14:12:00,1.63325,1.63325,1.63285,1.63305,149900000.0
2009-10-26 14:13:00,1.633,1.63345,1.63295,1.63345,76400000.0
2009-10-26 14:14:00,1.63345,1.63355,1.63325,1.63355,107500000.0
2009-10-26 14:15:00,1.63355,1.6337,1.63325,1.63345,147000000.0
2009-10-26 14:16:00,1.63345,1.6337,1.63335,1.6334,134500000.0
2009-10-26 14:17:00,1.6335,1.6335,1.63305,1.63305,251000000.0
2009-10-26 14:18:00,1.63305,1.63325,1.63305,1.6332,97000000.0
2009-10-26 14:19:00,1.63325,1.63325,1.63305,1.6332,86500000.0
2009-10-26 14:20:00,1.6332,1.6338,1.6332,1.6333,310800000.0
2009-10-26 14:21:00,1.63325,1.6333,1.63305,1.6331,251200000.0
2009-10-26 14:22:00,1.6331,1.6331,1.6327,1.63285,256700000.0
2009-10-26 14:23:00,1.63285,1.6329,1.6327,1.6329,89600000.0
2009-10-26 14:24:00,1.63285,1.6329,1.6328,1.63285,61000000.0
2009-10-26 14:25:00,1.63285,1.63285,1.63275,1.6328,143600000.0
2009-10-26 14:26:00,1.6328,1.63285,1.6327,1.6327,225000000.0
2009-10-26 14:27:00,1.6327,1.6328,1.63265,1.6327,179700000.0
2009-10-26 14:28:00,1.6327,1.63275,1.63265,1.63275,153300000.0
2009-10-26 14:29:00,1.6327,1.63285,1.63265,1.63285,184300000.0
2009-10-26 14:30:00,1.6328,1.63285,1.63235,1.6324,576700000.0
2009-10-26 14:31:00,1.6324,1.6326,1.6323,1.6324,356100002.0
2009-10-26 14:32:00,1.63245,1.63285,1.63245,1.6328,141200000.0
2009-10-26 14:33:00,1.6328,1.63285,1.6327,1.6327,108300000.0
2009-10-26 14:34:00,1.6327,1.6332,1.63265,1.6328,116900000.0
2009-10-26 14:35:00,1.6329,1.63305,1.63275,1.6329,122000000.0
2009-10-26 14:36:00,1.633,1.63325,1.633,1.63325,46400000.0
2009-10-26 14:37:00,1.63325,1.6338,1.63325,1.6335,178500000.0
2009-10-26 14:38:00,1.6335,1.63355,1.6331,1.6333,260700000.0
2009-10-26 14:39:00,1.63345,1.6337,1.6332,1.6335,183600000.0
2009-10-26 14:40:00,1.6335,1.6338,1.63345,1.63345,160300000.0
2009-10-26 14:41:00,1.63345,1.6336,1.63335,1.6336,173500000.0
2009-10-26 14:42:00,1.63365,1.63365,1.6336,1.6336,66700000.0
2009-10-26 14:43:00,1.6336,1.6337,1.6336,1.6337,50100000.0
2009-10-26 14:44:00,1.6337,1.63405,1.6336,1.63405,92600000.0
2009-10-26 14:45:00,1.63405,1.63405,1.63385,1.63405,170100000.0
2009-10-26 14:46:00,1.634,1.6341,1.63395,1.634,84600000.0
2009-10-26 14:47:00,1.634,1.6343,1.634,1.6343,82900000.0
2009-10-26 14:48:00,1.63425,1.6344,1.63425,1.6344,138700000.0
2009-10-26 14:49:00,1.6344,1.6347,1.6344,1.63465,302300000.0
2009-10-26 14:50:00,1.63465,1.63475,1.63465,1.6347,183700000.0
2009-10-26 14:51:00,1.63465,1.63465,1.63455,1.63465,324500000.0
2009-10-26 14:52:00,1.63465,1.63465,1.63445,1.63465,313100000.0
2009-10-26 14:53:00,1.6346,1.6347,1.6346,1.63465,244500000.0
2009-10-26 14:54:00,1.63465,1.63465,1.6343,1.63435,306800000.0
2009-10-26 14:55:00,1.63435,1.63435,1.6341,1.6342,371300000.0
2009-10-26 14:56:00,1.6342,1.6342,1.63395,1.63405,93900000.0
2009-10-26 14:57:00,1.634,1.63415,1.6337,1.634,209800000.0
2009-10-26 14:58:00,1.634,1.6344,1.63385,1.6343,229500000.0
2009-10-26 14:59:00,1.6343,1.63435,1.634,1.6341,290800000.0
2009-10-26 15:00:00,1.63415,1.63415,1.63375,1.634,300300000.0
2009-10-26 15:01:00,1.634,1.63425,1.634,1.63425,265600000.0
2009-10-26 15:02:00,1.6342,1.6343,1.6341,1.63425,166800000.0
2009-10-26 15:03:00,1.63425,1.63445,1.6342,1.63435,223300000.0
2009-10-26 15:04:00,1.6343,1.63435,1.6342,1.6343,140800000.0
2009-10-26 15:05:00,1.6343,1.63455,1.6342,1.63455,208700000.0
2009-10-26 15:06:00,1.63455,1.6347,1.6344,1.6344,311799999.0
2009-10-26 15:07:00,1.6344,1.6344,1.63405,1.63415,319600000.0
2009-10-26 15:08:00,1.63415,1.63425,1.63385,1.6339,295400000.0
2009-10-26 15:09:00,1.6339,1.63395,1.63375,1.6339,226900000.0
2009-10-26 15:10:00,1.63385,1.63415,1.6337,1.6339,266600000.0
2009-10-26 15:11:00,1.6339,1.6339,1.63355,1.63375,288900000.0
2009-10-26 15:12:00,1.6337,1.6338,1.6336,1.6336,245900000.0
2009-10-26 15:13:00,1.6336,1.63395,1.63355,1.63355,332700000.0
2009-10-26 15:14:00,1.63355,1.63355,1.6332,1.6334,174000000.0
2009-10-26 15:15:00,1.6334,1.6336,1.63315,1.63325,319100000.0
2009-10-26 15:16:00,1.63325,1.6333,1.63285,1.6329,161900001.0
2009-10-26 15:17:00,1.6329,1.63325,1.63285,1.63315,316000000.0
2009-10-26 15:18:00,1.63315,1.6333,1.6331,1.63325,158100000.0
2009-10-26 15:19:00,1.63335,1.6335,1.63325,1.6335,200100000.0
2009-10-26 15:20:00,1.6335,1.6337,1.6335,1.6337,78600000.0
2009-10-26 15:21:00,1.6337,1.6337,1.6331,1.6331,140800000.0
2009-10-26 15:22:00,1.63305,1.6337,1.63305,1.63325,198900000.0
2009-10-26 15:23:00,1.63325,1.63335,1.63295,1.63305,240900000.0
2009-10-26 15:24:00,1.6331,1.6332,1.63235,1.6324,359300000.0
2009-10-26 15:25:00,1.6324,1.6324,1.63215,1.6323,367800000.0
2009-10-26 15:26:00,1.6323,1.6324,1.6322,1.6322,268600000.0
2009-10-26 15:27:00,1.63225,1.6326,1.63215,1.6325,190400000.0
2009-10-26 15:28:00,1.6325,1.6326,1.6325,1.6326,149100000.0
2009-10-26 15:29:00,1.63265,1.63285,1.63265,1.63275,145500000.0
2009-10-26 15:30:00,1.6327,1.63325,1.6327,1.6331,425200000.0
2009-10-26 15:31:00,1.6331,1.6337,1.6331,1.6337,224100000.0
2009-10-26 15:32:00,1.6337,1.634,1.63365,1.6339,194200000.0
2009-10-26 15:33:00,1.6339,1.6342,1.6338,1.634,102300000.0
2009-10-26 15:34:00,1.63415,1.6342,1.6335,1.6339,135500000.0
2009-10-26 15:35:00,1.6339,1.634,1.63335,1.63375,541100000.0
2009-10-26 15:36:00,1.63375,1.63385,1.63375,1.6338,341500000.0
2009-10-26 15:37:00,1.63375,1.63425,1.63365,1.63385,393200000.0
2009-10-26 15:38:00,1.63385,1.63445,1.63385,1.63435,533500000.0
2009-10-26 15:39:00,1.63445,1.63455,1.63405,1.63415,379300000.0
2009-10-26 15:40:00,1.6341,1.6345,1.63365,1.6341,385300000.0
2009-10-26 15:41:00,1.6341,1.63455,1.63395,1.63435,529800000.0
2009-10-26 15:42:00,1.6344,1.63475,1.6344,1.63455,318700000.0
2009-10-26 15:43:00,1.63455,1.6355,1.63445,1.6353,420200000.0
2009-10-26 15:44:00,1.6353,1.6354,1.63485,1.63505,446999999.0
2009-10-26 15:45:00,1.63505,1.6358,1.63505,1.6356,455500000.0
2009-10-26 15:46:00,1.6356,1.6363,1.6356,1.6359,650100000.0
2009-10-26 15:47:00,1.6359,1.63645,1.63565,1.6363,726400000.0
2009-10-26 15:48:00,1.6363,1.6365,1.6362,1.63645,828399999.0
2009-10-26 15:49:00,1.6365,1.63665,1.63615,1.6363,483500000.0
2009-10-26 15:50:00,1.6363,1.6371,1.63625,1.63705,662000000.0
2009-10-26 15:51:00,1.63705,1.63725,1.6369,1.63695,673200000.0
2009-10-26 15:52:00,1.63695,1.6372,1.63635,1.6364,708900000.0
2009-10-26 15:53:00,1.63645,1.63665,1.63605,1.63615,695600000.0
2009-10-26 15:54:00,1.63615,1.63645,1.63575,1.636,582400000.0
2009-10-26 15:55:00,1.63605,1.63645,1.63605,1.6361,486000000.0
2009-10-26 15:56:00,1.6361,1.63635,1.63605,1.6363,510200000.0
2009-10-26 15:57:00,1.6363,1.63665,1.63625,1.6366,376200000.0
2009-10-26 15:58:00,1.6366,1.6366,1.63615,1.63625,448000000.0
2009-10-26 15:59:00,1.63625,1.6365,1.6361,1.6363,239000000.0
2009-10-26 16:00:00,1.6363,1.63665,1.6363,1.6364,180100000.0
2009-10-26 16:01:00,1.63635,1.63725,1.63625,1.63685,243700000.0
2009-10-26 16:02:00,1.63685,1.63735,1.63685,1.63735,228800000.0
2009-10-26 16:03:00,1.63715,1.63775,1.6371,1.63765,338400000.0
2009-10-26 16:04:00,1.63765,1.63775,1.63755,1.63755,328000000.0
2009-10-26 16:05:00,1.63755,1.63775,1.63745,1.63755,548700002.0
2009-10-26 16:06:00,1.6375,1.638,1.6375,1.6379,633299999.0
2009-10-26 16:07:00,1.6379,1.63805,1.63745,1.63775,482300000.0
2009-10-26 16:08:00,1.63775,1.638,1.6377,1.6378,349700000.0
2009-10-26 16:09:00,1.63775,1.63785,1.63745,1.6375,268000000.0
2009-10-26 16:10:00,1.6375,1.63755,1.6371,1.6373,623670000.0
2009-10-26 16:11:00,1.6373,1.6376,1.6373,1.6374,186000000.0
2009-10-26 16:12:00,1.6374,1.63775,1.63715,1.6374,319900000.0
2009-10-26 16:13:00,1.6374,1.6374,1.6371,1.6371,318900000.0
2009-10-26 16:14:00,1.6371,1.6371,1.63675,1.6368,281800000.0
2009-10-26 16:15:00,1.63675,1.637,1.6365,1.6367,251300000.0
2009-10-26 16:16:00,1.63665,1.637,1.6366,1.63665,232100000.0
2009-10-26 16:17:00,1.63665,1.637,1.6366,1.63695,223700000.0
2009-10-26 16:18:00,1.63695,1.63735,1.6369,1.63725,187200000.0
2009-10-26 16:19:00,1.63725,1.63735,1.63705,1.6372,343200000.0
2009-10-26 16:20:00,1.6372,1.63795,1.6372,1.63785,437700000.0
2009-10-26 16:21:00,1.63785,1.63805,1.6377,1.6378,257899998.0
2009-10-26 16:22:00,1.6378,1.63785,1.63765,1.63765,191200000.0
2009-10-26 16:23:00,1.63765,1.63775,1.63725,1.63725,355300000.0
2009-10-26 16:24:00,1.6372,1.63755,1.637,1.63705,230500000.0
2009-10-26 16:25:00,1.63705,1.63745,1.637,1.63745,246300000.0
2009-10-26 16:26:00,1.6374,1.6384,1.63735,1.6381,440500000.0
2009-10-26 16:27:00,1.63805,1.6384,1.63805,1.63815,420300000.0
2009-10-26 16:28:00,1.63815,1.63815,1.6378,1.6378,239700000.0
2009-10-26 16:29:00,1.63785,1.638,1.6372,1.6373,424600000.0
2009-10-26 16:30:00,1.6373,1.63805,1.6373,1.63785,487100000.0
2009-10-26 16:31:00,1.6378,1.63795,1.63765,1.63765,338000000.0
2009-10-26 16:32:00,1.6376,1.63805,1.6376,1.63805,369700000.0
2009-10-26 16:33:00,1.63805,1.63805,1.6378,1.6379,298400000.0
2009-10-26 16:34:00,1.6379,1.63795,1.6375,1.63755,396900000.0
2009-10-26 16:35:00,1.63755,1.63765,1.63745,1.6376,310300000.0
2009-10-26 16:36:00,1.6376,1.63765,1.63735,1.6375,206900000.0
2009-10-26 16:37:00,1.6377,1.6377,1.63735,1.63745,265800000.0
2009-10-26 16:38:00,1.63745,1.6375,1.63705,1.6373,789400000.0
2009-10-26 16:39:00,1.6372,1.63755,1.6371,1.63745,400599998.0
2009-10-26 16:40:00,1.6374,1.63745,1.63715,1.6372,308799999.0
2009-10-26 16:41:00,1.6372,1.6372,1.63695,1.6371,1134099998.0
2009-10-26 16:42:00,1.63715,1.63735,1.63695,1.63715,463200000.0
2009-10-26 16:43:00,1.63715,1.63715,1.63695,1.637,169400000.0
2009-10-26 16:44:00,1.637,1.63755,1.637,1.63715,521499999.0
2009-10-26 16:45:00,1.63715,1.6375,1.63715,1.63745,309700000.0
2009-10-26 16:46:00,1.6375,1.63755,1.63715,1.63735,250100000.0
2009-10-26 16:47:00,1.6375,1.63755,1.6373,1.6373,191500000.0
2009-10-26 16:48:00,1.6373,1.6374,1.6372,1.6374,114300000.0
2009-10-26 16:49:00,1.6375,1.63765,1.63735,1.63735,264800000.0
2009-10-26 16:50:00,1.63735,1.6376,1.6373,1.6373,218500000.0
2009-10-26 16:51:00,1.6373,1.63785,1.6373,1.63755,476500000.0
2009-10-26 16:52:00,1.63755,1.63765,1.63745,1.63755,328600000.0
2009-10-26 16:53:00,1.63755,1.63755,1.6371,1.6374,383300000.0
2009-10-26 16:54:00,1.6374,1.6376,1.6374,1.6376,280000000.0
2009-10-26 16:55:00,1.6376,1.63835,1.6376,1.63835,365700000.0
2009-10-26 16:56:00,1.63835,1.63835,1.63795,1.63795,304700000.0
2009-10-26 16:57:00,1.6379,1.63815,1.63785,1.63805,453500000.0
2009-10-26 16:58:00,1.63805,1.6381,1.6375,1.6378,424700000.0
2009-10-26 16:59:00,1.6378,1.63835,1.6376,1.63825,428300000.0
2009-10-26 17:00:00,1.63825,1.63825,1.63815,1.63825,216500000.0
2009-10-26 17:01:00,1.6382,1.6383,1.63805,1.6382,235700000.0
2009-10-26 17:02:00,1.63815,1.63895,1.63815,1.63885,377600000.0
2009-10-26 17:03:00,1.6389,1.63945,1.6389,1.63895,425800000.0
2009-10-26 17:04:00,1.63895,1.63905,1.6388,1.639,244700000.0
2009-10-26 17:05:00,1.639,1.63935,1.639,1.63935,275700000.0
2009-10-26 17:06:00,1.63935,1.6395,1.6392,1.63925,189500000.0
2009-10-26 17:07:00,1.63925,1.63925,1.63895,1.63905,498400000.0
2009-10-26 17:08:00,1.6391,1.63945,1.63905,1.63925,544299998.0
2009-10-26 17:09:00,1.63935,1.63945,1.63925,1.6394,489299999.0
2009-10-26 17:10:00,1.6394,1.6395,1.63925,1.63935,368700000.0
2009-10-26 17:11:00,1.63935,1.6394,1.6391,1.6392,417200000.0
2009-10-26 17:12:00,1.6392,1.6392,1.6384,1.63855,452600000.0
2009-10-26 17:13:00,1.63855,1.63855,1.63795,1.63835,460000000.0
2009-10-26 17:14:00,1.63835,1.6384,1.6377,1.6378,475100000.0
2009-10-26 17:15:00,1.6378,1.6381,1.63745,1.6376,356400001.0
2009-10-26 17:16:00,1.6376,1.63785,1.63745,1.6376,331000000.0
2009-10-26 17:17:00,1.63755,1.63775,1.63735,1.63775,298400000.0
2009-10-26 17:18:00,1.63775,1.63795,1.63765,1.6378,283200000.0
2009-10-26 17:19:00,1.6378,1.63795,1.63705,1.63735,460300000.0
2009-10-26 17:20:00,1.63735,1.63755,1.63705,1.63725,390200000.0
2009-10-26 17:21:00,1.63725,1.63725,1.6365,1.63665,331000000.0
2009-10-26 17:22:00,1.63665,1.6372,1.63665,1.6371,482800000.0
2009-10-26 17:23:00,1.6371,1.6372,1.63685,1.637,711100000.0
2009-10-26 17:24:00,1.63705,1.63705,1.6367,1.6369,389600000.0
2009-10-26 17:25:00,1.6369,1.63755,1.63685,1.63705,536200000.0
2009-10-26 17:26:00,1.63705,1.6375,1.63705,1.63745,375000000.0
2009-10-26 17:27:00,1.6375,1.6377,1.63705,1.63715,329800000.0
2009-10-26 17:28:00,1.63715,1.6372,1.6368,1.6368,386200000.0
2009-10-26 17:29:00,1.63675,1.63725,1.63655,1.6369,365400000.0
2009-10-26 17:30:00,1.6369,1.637,1.63625,1.6365,278800000.0
2009-10-26 17:31:00,1.6365,1.6366,1.6361,1.6361,258600000.0
2009-10-26 17:32:00,1.6361,1.63625,1.63565,1.63615,397400000.0
2009-10-26 17:33:00,1.63615,1.6365,1.63585,1.63615,514600000.0
2009-10-26 17:34:00,1.6361,1.6368,1.6361,1.63655,287700000.0
2009-10-26 17:35:00,1.63655,1.6366,1.6363,1.6364,297600000.0
2009-10-26 17:36:00,1.6364,1.6368,1.63625,1.6364,359400000.0
2009-10-26 17:37:00,1.63635,1.6367,1.63615,1.63625,430200000.0
2009-10-26 17:38:00,1.63625,1.63655,1.63595,1.63615,329700000.0
2009-10-26 17:39:00,1.63615,1.6363,1.6359,1.6362,307600001.0
2009-10-26 17:40:00,1.6362,1.63625,1.63605,1.6362,108700000.0
2009-10-26 17:41:00,1.6362,1.63655,1.6361,1.6364,262900000.0
2009-10-26 17:42:00,1.6364,1.63645,1.63615,1.6363,175100000.0
2009-10-26 17:43:00,1.6363,1.6363,1.63575,1.63605,379300000.0
2009-10-26 17:44:00,1.63605,1.63615,1.6359,1.636,290500000.0
2009-10-26 17:45:00,1.636,1.63625,1.63585,1.63585,408700000.0
2009-10-26 17:46:00,1.63585,1.6361,1.6358,1.6359,347800000.0
2009-10-26 17:47:00,1.6359,1.63645,1.6359,1.6363,262900000.0
2009-10-26 17:48:00,1.6363,1.6364,1.63585,1.6359,209200000.0
2009-10-26 17:49:00,1.63595,1.63605,1.6355,1.63575,286900000.0
2009-10-26 17:50:00,1.63585,1.63625,1.6358,1.63615,150900000.0
2009-10-26 17:51:00,1.63615,1.63615,1.63575,1.636,191600000.0
2009-10-26 17:52:00,1.636,1.63605,1.63595,1.63605,106200000.0
2009-10-26 17:53:00,1.63605,1.6363,1.63585,1.636,236200000.0
2009-10-26 17:54:00,1.636,1.63615,1.6358,1.6359,281000000.0
2009-10-26 17:55:00,1.63595,1.63645,1.6358,1.6362,410200000.0
2009-10-26 17:56:00,1.63625,1.63625,1.63595,1.63615,292100000.0
2009-10-26 17:57:00,1.63615,1.6363,1.6355,1.6355,297100000.0
2009-10-26 17:58:00,1.6355,1.63565,1.635,1.63505,521200000.0
2009-10-26 17:59:00,1.635,1.63515,1.63465,1.635,556600000.0
2009-10-26 18:00:00,1.635,1.63505,1.63465,1.6347,393800000.0
2009-10-26 18:01:00,1.6347,1.6348,1.6345,1.6345,353500000.0
2009-10-26 18:02:00,1.6345,1.6346,1.63285,1.63285,609900000.0
2009-10-26 18:03:00,1.63275,1.63315,1.63255,1.63305,327000000.0
2009-10-26 18:04:00,1.63305,1.63315,1.6318,1.63195,535000000.0
2009-10-26 18:05:00,1.6319,1.63215,1.63145,1.63145,396000000.0
2009-10-26 18:06:00,1.63145,1.63145,1.6306,1.6309,573400000.0
2009-10-26 18:07:00,1.63085,1.63205,1.63085,1.63205,398100000.0
2009-10-26 18:08:00,1.63205,1.6322,1.63145,1.63145,412599999.0
2009-10-26 18:09:00,1.63145,1.6318,1.6313,1.63155,382200000.0
2009-10-26 18:10:00,1.63155,1.63165,1.6308,1.63115,449200000.0
2009-10-26 18:11:00,1.63115,1.63155,1.63045,1.6306,328900000.0
2009-10-26 18:12:00,1.6306,1.63165,1.6306,1.6316,387100000.0
2009-10-26 18:13:00,1.63155,1.6318,1.63125,1.6318,331100000.0
2009-10-26 18:14:00,1.6318,1.63215,1.6317,1.632,330600000.0
2009-10-26 18:15:00,1.632,1.63275,1.632,1.6326,284200000.0
2009-10-26 18:16:00,1.63255,1.633,1.63225,1.63275,359200000.0
2009-10-26 18:17:00,1.63295,1.633,1.6324,1.6329,378900000.0
2009-10-26 18:18:00,1.6329,1.63325,1.6329,1.633,272800000.0
2009-10-26 18:19:00,1.633,1.63305,1.6327,1.6327,305700000.0
2009-10-26 18:20:00,1.63265,1.63295,1.6326,1.63265,182600000.0
2009-10-26 18:21:00,1.6326,1.6326,1.63235,1.63235,232500000.0
2009-10-26 18:22:00,1.63235,1.6326,1.6323,1.63255,205100000.0
2009-10-26 18:23:00,1.6325,1.63255,1.6321,1.63235,148700000.0
2009-10-26 18:24:00,1.6323,1.63245,1.6321,1.63215,145900000.0
2009-10-26 18:25:00,1.63215,1.6322,1.6314,1.6314,137100000.0
2009-10-26 18:26:00,1.6314,1.6318,1.6314,1.6317,227600000.0
2009-10-26 18:27:00,1.6316,1.63165,1.63145,1.6316,293000000.0
2009-10-26 18:28:00,1.6316,1.63225,1.6316,1.63225,357700000.0
2009-10-26 18:29:00,1.6322,1.6328,1.6321,1.6327,338200000.0
2009-10-26 18:30:00,1.63275,1.63295,1.6327,1.63285,184500000.0
2009-10-26 18:31:00,1.6329,1.6334,1.63265,1.63335,549000000.0
2009-10-26 18:32:00,1.63335,1.6336,1.63325,1.63345,442600000.0
2009-10-26 18:33:00,1.6335,1.63365,1.63345,1.63365,191300000.0
2009-10-26 18:34:00,1.6336,1.634,1.6335,1.634,551900000.0
2009-10-26 18:35:00,1.634,1.634,1.6334,1.6334,606799999.0
2009-10-26 18:36:00,1.6334,1.6335,1.633,1.6331,532000000.0
2009-10-26 18:37:00,1.6331,1.63355,1.63305,1.6335,352900000.0
2009-10-26 18:38:00,1.6335,1.63355,1.63315,1.63325,416600000.0
2009-10-26 18:39:00,1.63325,1.63345,1.6332,1.63325,535100000.0
2009-10-26 18:40:00,1.6333,1.6335,1.63315,1.63335,515800000.0
2009-10-26 18:41:00,1.6334,1.6339,1.6334,1.6338,465900000.0
2009-10-26 18:42:00,1.6338,1.6338,1.63365,1.63365,325900000.0
2009-10-26 18:43:00,1.63365,1.63405,1.63365,1.63405,283500000.0
2009-10-26 18:44:00,1.63405,1.6341,1.6333,1.6333,399000000.0
2009-10-26 18:45:00,1.63325,1.6334,1.6325,1.6331,379700000.0
2009-10-26 18:46:00,1.6331,1.63345,1.63285,1.6329,200900000.0
2009-10-26 18:47:00,1.6329,1.6329,1.6324,1.6326,223900000.0
2009-10-26 18:48:00,1.6326,1.6329,1.6323,1.6329,217000000.0
2009-10-26 18:49:00,1.6329,1.6331,1.63275,1.633,187600000.0
2009-10-26 18:50:00,1.633,1.63355,1.6329,1.6334,165900000.0
2009-10-26 18:51:00,1.6334,1.63355,1.63335,1.63355,200500000.0
2009-10-26 18:52:00,1.63355,1.6336,1.6333,1.6333,173000000.0
2009-10-26 18:53:00,1.6333,1.63345,1.63325,1.6334,166500000.0
2009-10-26 18:54:00,1.6334,1.63375,1.6333,1.63375,295500000.0
2009-10-26 18:55:00,1.63375,1.6338,1.6333,1.6335,266600000.0
2009-10-26 18:56:00,1.63345,1.6335,1.6329,1.63325,686000000.0
2009-10-26 18:57:00,1.6333,1.6334,1.633,1.6334,402400000.0
2009-10-26 18:58:00,1.6334,1.63375,1.63335,1.63345,558100000.0
2009-10-26 18:59:00,1.6334,1.6334,1.6332,1.63325,461500000.0
2009-10-26 19:00:00,1.6333,1.63345,1.63305,1.6331,222200000.0
2009-10-26 19:01:00,1.63305,1.63315,1.63275,1.6328,201900000.0
2009-10-26 19:02:00,1.6328,1.6328,1.6322,1.6323,235400000.0
2009-10-26 19:03:00,1.6323,1.6326,1.6323,1.6325,213400000.0
2009-10-26 19:04:00,1.6325,1.63265,1.6323,1.6326,194800000.0
2009-10-26 19:05:00,1.6326,1.6328,1.63255,1.6326,111200000.0
2009-10-26 19:06:00,1.63255,1.63305,1.63255,1.63305,72000000.0
2009-10-26 19:07:00,1.63305,1.63305,1.63275,1.63275,152500000.0
2009-10-26 19:08:00,1.63275,1.6328,1.63235,1.63245,174700000.0
2009-10-26 19:09:00,1.63245,1.63245,1.6322,1.6323,234800000.0
2009-10-26 19:10:00,1.63225,1.63255,1.6322,1.6324,256300000.0
2009-10-26 19:11:00,1.6324,1.6324,1.63205,1.6321,239700000.0
2009-10-26 19:12:00,1.632,1.632,1.63155,1.63165,359200000.0
2009-10-26 19:13:00,1.63165,1.6325,1.6316,1.6325,177400000.0
2009-10-26 19:14:00,1.6325,1.6329,1.6325,1.6329,89300000.0
2009-10-26 19:15:00,1.6329,1.6331,1.63265,1.6327,103200000.0
2009-10-26 19:16:00,1.63265,1.6328,1.6321,1.6328,339300000.0
2009-10-26 19:17:00,1.63285,1.63295,1.6321,1.6321,226200000.0
2009-10-26 19:18:00,1.632,1.6322,1.6311,1.6311,285500000.0
2009-10-26 19:19:00,1.6311,1.6314,1.6309,1.6312,318000000.0
2009-10-26 19:20:00,1.63125,1.63195,1.63125,1.6317,195400000.0
2009-10-26 19:21:00,1.63165,1.63175,1.6315,1.63175,363290000.0
2009-10-26 19:22:00,1.63175,1.63175,1.6309,1.6311,174200000.0
2009-10-26 19:23:00,1.6311,1.63165,1.63105,1.63165,136790000.0
2009-10-26 19:24:00,1.63165,1.63165,1.6313,1.6314,156890000.0
2009-10-26 19:25:00,1.6314,1.6316,1.63115,1.63135,198800000.0
2009-10-26 19:26:00,1.63135,1.6323,1.6313,1.6322,214700000.0
2009-10-26 19:27:00,1.6323,1.63275,1.6322,1.63275,142470000.0
2009-10-26 19:28:00,1.6328,1.63295,1.63225,1.6324,234400000.0
2009-10-26 19:29:00,1.63245,1.6328,1.63245,1.6325,126700000.0
2009-10-26 19:30:00,1.63255,1.63275,1.6324,1.63275,171700000.0
2009-10-26 19:31:00,1.63275,1.6328,1.63235,1.6324,221190000.0
2009-10-26 19:32:00,1.6324,1.63265,1.63235,1.6325,65400000.0
2009-10-26 19:33:00,1.63245,1.63245,1.63205,1.63215,156790000.0
2009-10-26 19:34:00,1.6321,1.63215,1.6319,1.632,133600000.0
2009-10-26 19:35:00,1.63195,1.6323,1.63195,1.6322,178900000.0
2009-10-26 19:36:00,1.6322,1.6322,1.6318,1.6319,149900000.0
2009-10-26 19:37:00,1.6319,1.63265,1.6319,1.6326,261060000.0
2009-10-26 19:38:00,1.63265,1.6327,1.63245,1.63265,246600000.0
2009-10-26 19:39:00,1.63265,1.63285,1.63265,1.63275,58900000.0
2009-10-26 19:40:00,1.6328,1.633,1.63275,1.633,108800000.0
2009-10-26 19:41:00,1.633,1.63345,1.63295,1.63345,139200000.0
2009-10-26 19:42:00,1.63345,1.63365,1.6334,1.63355,142390000.0
2009-10-26 19:43:00,1.63355,1.6337,1.6335,1.6336,106100000.0
2009-10-26 19:44:00,1.6336,1.63375,1.6333,1.6333,142000000.0
2009-10-26 19:45:00,1.6333,1.63355,1.6333,1.6335,122390000.0
2009-10-26 19:46:00,1.6335,1.63385,1.6334,1.6338,129200000.0
2009-10-26 19:47:00,1.63375,1.63445,1.63375,1.6342,189700000.0
2009-10-26 19:48:00,1.6342,1.6344,1.63415,1.6342,142900000.0
2009-10-26 19:49:00,1.6342,1.6342,1.63345,1.6337,315999999.0
2009-10-26 19:50:00,1.6337,1.6337,1.63295,1.633,326800000.0
2009-10-26 19:51:00,1.633,1.63325,1.6328,1.6331,398400000.0
2009-10-26 19:52:00,1.63315,1.6332,1.6331,1.63315,125200000.0
2009-10-26 19:53:00,1.63315,1.63315,1.6328,1.6328,192990000.0
2009-10-26 19:54:00,1.6328,1.63325,1.6328,1.63325,168790000.0
2009-10-26 19:55:00,1.6332,1.6333,1.63315,1.63325,98490000.0
2009-10-26 19:56:00,1.6332,1.63335,1.63275,1.63275,186500000.0
2009-10-26 19:57:00,1.63275,1.63275,1.63245,1.6327,248590000.0
2009-10-26 19:58:00,1.6327,1.63275,1.63245,1.63245,99800000.0
2009-10-26 19:59:00,1.63245,1.6327,1.63245,1.6326,132000000.0
2009-10-26 20:00:00,1.6326,1.6326,1.6322,1.6322,149690000.0
2009-10-26 20:01:00,1.6322,1.63275,1.6322,1.63255,123690000.0
2009-10-26 20:02:00,1.63255,1.63275,1.6325,1.63255,150460000.0
2009-10-26 20:03:00,1.63255,1.63255,1.6325,1.6325,124300000.0
2009-10-26 20:04:00,1.6325,1.63275,1.6325,1.6327,75400000.0
2009-10-26 20:05:00,1.6327,1.6333,1.6327,1.63325,169000000.0
2009-10-26 20:06:00,1.6333,1.63335,1.63315,1.6332,49500000.0
2009-10-26 20:07:00,1.63325,1.63335,1.6331,1.63315,65700000.0
2009-10-26 20:08:00,1.6332,1.6332,1.63225,1.63235,248770000.0
2009-10-26 20:09:00,1.6324,1.6325,1.6323,1.6325,69800000.0
2009-10-26 20:10:00,1.6325,1.63255,1.6324,1.6324,105600000.0
2009-10-26 20:11:00,1.63235,1.6325,1.6323,1.6324,65590000.0
2009-10-26 20:12:00,1.6324,1.6325,1.63225,1.63235,90590000.0
2009-10-26 20:13:00,1.6324,1.6327,1.6324,1.63265,94980000.0
2009-10-26 20:14:00,1.63265,1.63305,1.63255,1.63305,170690000.0
2009-10-26 20:15:00,1.63305,1.63305,1.6326,1.6326,76290000.0
2009-10-26 20:16:00,1.6326,1.6326,1.63205,1.63205,112700000.0
2009-10-26 20:17:00,1.63205,1.6322,1.6319,1.63195,84390000.0
2009-10-26 20:18:00,1.63195,1.63195,1.63135,1.63135,105800000.0
2009-10-26 20:19:00,1.63135,1.63145,1.6312,1.63135,114800000.0
2009-10-26 20:20:00,1.63135,1.6318,1.63135,1.6315,185270000.0
2009-10-26 20:21:00,1.6315,1.6316,1.6313,1.6314,132270000.0
2009-10-26 20:22:00,1.63145,1.6316,1.6314,1.63145,176300000.0
2009-10-26 20:23:00,1.6315,1.63225,1.6315,1.63225,145200002.0
2009-10-26 20:24:00,1.63225,1.6326,1.63225,1.63255,84480000.0
2009-10-26 20:25:00,1.6325,1.63265,1.63245,1.63245,68700000.0
2009-10-26 20:26:00,1.6324,1.6324,1.63185,1.632,137960000.0
2009-10-26 20:27:00,1.63195,1.63205,1.6318,1.63195,82400000.0
2009-10-26 20:28:00,1.63195,1.6325,1.63195,1.63235,73900000.0
2009-10-26 20:29:00,1.63245,1.63265,1.63245,1.63255,128180000.0
2009-10-26 20:30:00,1.63255,1.63255,1.63055,1.6306,296610000.0
2009-10-26 20:31:00,1.63055,1.63055,1.6298,1.6304,163290000.0
2009-10-26 20:32:00,1.6304,1.6306,1.6304,1.6306,109280000.0
2009-10-26 20:33:00,1.6307,1.6308,1.63065,1.6308,49200000.0
2009-10-26 20:34:00,1.63075,1.63085,1.6307,1.63075,86000000.0
2009-10-26 20:35:00,1.6307,1.6307,1.63,1.6302,234570000.0
2009-10-26 20:36:00,1.63015,1.63035,1.62985,1.63015,191980000.0
2009-10-26 20:37:00,1.63015,1.63015,1.62955,1.6296,205870000.0
2009-10-26 20:38:00,1.62965,1.62975,1.62955,1.6296,207290000.0
2009-10-26 20:39:00,1.62965,1.63,1.6295,1.6296,296500000.0
2009-10-26 20:40:00,1.6297,1.63,1.62955,1.62965,150190000.0
2009-10-26 20:41:00,1.6296,1.62965,1.62935,1.62935,104300000.0
2009-10-26 20:42:00,1.62925,1.62945,1.6288,1.629,212100000.0
2009-10-26 20:43:00,1.629,1.6292,1.629,1.62905,98600000.0
2009-10-26 20:44:00,1.629,1.629,1.62855,1.6287,244200000.0
2009-10-26 20:45:00,1.6287,1.6288,1.62855,1.62855,211200000.0
2009-10-26 20:46:00,1.62855,1.6289,1.62855,1.62885,198400000.0
2009-10-26 20:47:00,1.62885,1.62925,1.6288,1.62895,188400000.0
2009-10-26 20:48:00,1.629,1.62925,1.62895,1.62905,154400000.0
2009-10-26 20:49:00,1.629,1.6291,1.62885,1.62905,150400000.0
2009-10-26 20:50:00,1.62905,1.62935,1.629,1.62925,118700000.0
2009-10-26 20:51:00,1.62925,1.6293,1.62915,1.62925,34100000.0
2009-10-26 20:52:00,1.6292,1.62935,1.6292,1.62935,44100000.0
2009-10-26 20:53:00,1.6294,1.6296,1.6294,1.6296,23300000.0
2009-10-26 20:54:00,1.6296,1.6296,1.62945,1.6296,72000000.0
2009-10-26 20:55:00,1.6296,1.6301,1.6295,1.6301,151500000.0
2009-10-26 20:56:00,1.6301,1.63055,1.6301,1.63045,299600000.0
2009-10-26 20:57:00,1.63045,1.6311,1.63045,1.6311,196000000.0
2009-10-26 20:58:00,1.6311,1.6311,1.6303,1.6304,146700000.0
2009-10-26 20:59:00,1.6304,1.63065,1.6302,1.63025,231400000.0
2009-10-26 21:00:00,1.63025,1.63045,1.6302,1.6304,213200000.0
2009-10-26 21:01:00,1.63045,1.6307,1.6304,1.63065,63800000.0
2009-10-26 21:02:00,1.63065,1.631,1.63065,1.631,56400000.0
2009-10-26 21:03:00,1.631,1.6313,1.63095,1.63125,102200000.0
2009-10-26 21:04:00,1.63125,1.6313,1.6312,1.6313,104900000.0
2009-10-26 21:05:00,1.63125,1.63125,1.63115,1.6312,33900000.0
2009-10-26 21:06:00,1.6312,1.6312,1.6309,1.6309,91400000.0
2009-10-26 21:07:00,1.6309,1.6309,1.62995,1.62995,174500000.0
2009-10-26 21:08:00,1.62995,1.62995,1.6293,1.6295,305700000.0
2009-10-26 21:09:00,1.6295,1.6298,1.62935,1.62975,127000000.0
2009-10-26 21:10:00,1.62975,1.62975,1.62945,1.62945,65700000.0
2009-10-26 21:11:00,1.6294,1.62975,1.6292,1.6297,110200000.0
2009-10-26 21:12:00,1.6297,1.63015,1.6297,1.63015,73200000.0
2009-10-26 21:13:00,1.63015,1.63025,1.63,1.6301,111800000.0
2009-10-26 21:14:00,1.63,1.63,1.6299,1.62995,42700000.0
2009-10-26 21:15:00,1.6299,1.63,1.6299,1.63,102300000.0
2009-10-26 21:16:00,1.63,1.6302,1.63,1.6302,69600000.0
2009-10-26 21:17:00,1.6302,1.6303,1.63015,1.63025,105200000.0
2009-10-26 21:18:00,1.63035,1.63065,1.63035,1.63065,98300000.0
2009-10-26 21:19:00,1.63095,1.631,1.63045,1.63045,154500000.0
2009-10-26 21:20:00,1.63045,1.63045,1.6304,1.63045,77000000.0
2009-10-26 21:21:00,1.63045,1.6305,1.6304,1.6304,62600000.0
2009-10-26 21:22:00,1.6304,1.6304,1.6302,1.6303,38000000.0
2009-10-26 21:23:00,1.6303,1.6303,1.6301,1.6302,54300000.0
2009-10-26 21:24:00,1.6302,1.63045,1.6302,1.63025,153800000.0
2009-10-26 21:25:00,1.6303,1.6303,1.63005,1.63015,121400000.0
2009-10-26 21:26:00,1.6302,1.6303,1.6302,1.6303,53400000.0
2009-10-26 21:27:00,1.6303,1.6304,1.63025,1.6303,107100000.0
2009-10-26 21:28:00,1.6303,1.63035,1.63,1.63005,165300000.0
2009-10-26 21:29:00,1.63005,1.63015,1.62995,1.6301,74000000.0
2009-10-26 21:30:00,1.63015,1.63035,1.63015,1.63025,46200000.0
2009-10-26 21:31:00,1.63025,1.6303,1.63015,1.63015,109100000.0
2009-10-26 21:32:00,1.63015,1.63045,1.63015,1.63045,139600000.0
2009-10-26 21:33:00,1.63045,1.6305,1.6302,1.63025,58600000.0
2009-10-26 21:34:00,1.63025,1.6304,1.63025,1.6304,36900000.0
2009-10-26 21:35:00,1.6304,1.6306,1.63035,1.63055,48100000.0
2009-10-26 21:36:00,1.63055,1.63055,1.63035,1.6304,52200000.0
2009-10-26 21:37:00,1.63035,1.63035,1.6301,1.6303,80800000.0
2009-10-26 21:38:00,1.6303,1.63045,1.63005,1.63005,127600000.0
2009-10-26 21:39:00,1.63005,1.63015,1.62995,1.63005,37900000.0
2009-10-26 21:40:00,1.63005,1.6302,1.63,1.63005,133400000.0
2009-10-26 21:41:00,1.6301,1.6306,1.63005,1.63045,313600000.0
2009-10-26 21:42:00,1.63045,1.6305,1.6303,1.6305,71500000.0
2009-10-26 21:43:00,1.6305,1.6305,1.63045,1.63045,42300000.0
2009-10-26 21:44:00,1.63045,1.63075,1.63045,1.63075,37000000.0
2009-10-26 21:45:00,1.6308,1.6315,1.63075,1.6313,177200000.0
2009-10-26 21:46:00,1.6313,1.6315,1.63125,1.6315,100500000.0
2009-10-26 21:47:00,1.6315,1.6319,1.6315,1.6317,111100000.0
2009-10-26 21:48:00,1.6317,1.63185,1.6316,1.63185,99400000.0
2009-10-26 21:49:00,1.63185,1.6326,1.6318,1.63255,227700000.0
2009-10-26 21:50:00,1.63255,1.63255,1.6323,1.6325,109600000.0
2009-10-26 21:51:00,1.63255,1.63265,1.6325,1.6326,77900000.0
2009-10-26 21:52:00,1.6327,1.63285,1.63255,1.63275,49300000.0
2009-10-26 21:53:00,1.63275,1.6328,1.6326,1.63265,103800000.0
2009-10-26 21:54:00,1.6326,1.6328,1.6323,1.6323,157600000.0
2009-10-26 21:55:00,1.6323,1.6323,1.63215,1.6322,133400000.0
2009-10-26 21:56:00,1.6322,1.63225,1.63215,1.6322,135700000.0
2009-10-26 21:57:00,1.6322,1.63225,1.6321,1.63215,65100000.0
2009-10-26 21:58:00,1.63215,1.6325,1.6319,1.63235,155000001.0
2009-10-26 21:59:00,1.63235,1.6324,1.63225,1.6323,90000000.0
2009-10-26 22:00:00,1.6323,1.63245,1.6323,1.63245,156600000.0
2009-10-26 22:01:00,1.63245,1.63255,1.63245,1.63255,103100000.0
2009-10-26 22:02:00,1.6326,1.63275,1.6326,1.6327,46400000.0
2009-10-26 22:03:00,1.6327,1.63275,1.6326,1.6326,30000000.0
2009-10-26 22:04:00,1.6327,1.63295,1.6326,1.63295,61200000.0
2009-10-26 22:05:00,1.63295,1.63295,1.63285,1.63295,85400000.0
2009-10-26 22:06:00,1.633,1.6331,1.633,1.633,62300000.0
2009-10-26 22:07:00,1.63295,1.633,1.63285,1.63285,202100000.0
2009-10-26 22:08:00,1.63285,1.63295,1.63275,1.63275,161600000.0
2009-10-26 22:09:00,1.63275,1.63275,1.63245,1.63255,142700000.0
2009-10-26 22:10:00,1.63255,1.63265,1.6325,1.6325,80300000.0
2009-10-26 22:11:00,1.6325,1.6326,1.6325,1.63255,181400000.0
2009-10-26 22:12:00,1.63255,1.6326,1.6325,1.6325,56100000.0
2009-10-26 22:13:00,1.6325,1.6327,1.6325,1.63265,75200000.0
2009-10-26 22:14:00,1.63265,1.6327,1.63265,1.6327,6000000.0
2009-10-26 22:15:00,1.6327,1.63285,1.6326,1.63265,107700000.0
2009-10-26 22:16:00,1.6326,1.63275,1.6326,1.63275,87800000.0
2009-10-26 22:17:00,1.63275,1.63275,1.63275,1.63275,9000000.0
2009-10-26 22:18:00,1.63275,1.6328,1.6327,1.6328,76200000.0
2009-10-26 22:19:00,1.6328,1.6328,1.63255,1.63255,17300000.0
2009-10-26 22:20:00,1.63255,1.63255,1.63255,1.63255,14500000.0
2009-10-26 22:21:00,1.63255,1.63255,1.6324,1.6324,25300000.0
2009-10-26 22:22:00,1.6324,1.6324,1.6323,1.63235,24200000.0
2009-10-26 22:23:00,1.63235,1.63265,1.63235,1.63265,174600000.0
2009-10-26 22:24:00,1.6326,1.6326,1.63225,1.63235,61000000.0
2009-10-26 22:25:00,1.63225,1.63235,1.6322,1.63225,46600000.0
2009-10-26 22:26:00,1.6323,1.6324,1.6323,1.6324,15700000.0
2009-10-26 22:27:00,1.6324,1.6324,1.6324,1.6324,5000000.0
2009-10-26 22:28:00,1.6325,1.63255,1.6325,1.63255,6400000.0
2009-10-26 22:29:00,1.6326,1.6328,1.63255,1.6328,54700000.0
2009-10-26 22:30:00,1.6328,1.63295,1.6328,1.63295,27200000.0
2009-10-26 22:31:00,1.63295,1.63295,1.63285,1.63285,54200000.0
2009-10-26 22:32:00,1.6328,1.63285,1.6328,1.63285,6400000.0
2009-10-26 22:33:00,1.63285,1.63285,1.63285,1.63285,4400000.0
2009-10-26 22:34:00,1.63285,1.6329,1.63285,1.63285,18000000.0
2009-10-26 22:35:00,1.63285,1.63285,1.6328,1.6328,16900000.0
2009-10-26 22:36:00,1.6328,1.6329,1.6328,1.6329,21100000.0
2009-10-26 22:37:00,1.63285,1.6329,1.63285,1.6329,15500000.0
2009-10-26 22:38:00,1.6328,1.6329,1.6328,1.6329,14400000.0
2009-10-26 22:39:00,1.63285,1.6329,1.6326,1.6329,58900000.0
2009-10-26 22:40:00,1.63285,1.63345,1.63285,1.6333,133600000.0
2009-10-26 22:41:00,1.63335,1.63375,1.63335,1.63355,49700000.0
2009-10-26 22:42:00,1.6335,1.63375,1.63335,1.6337,45700000.0
2009-10-26 22:43:00,1.6337,1.6337,1.6335,1.6336,82400000.0
2009-10-26 22:44:00,1.6336,1.6336,1.6334,1.6334,33800000.0
2009-10-26 22:45:00,1.6334,1.6334,1.633,1.633,38400000.0
2009-10-26 22:46:00,1.633,1.633,1.633,1.633,4200000.0
2009-10-26 22:47:00,1.633,1.63305,1.63295,1.63295,16000000.0
2009-10-26 22:48:00,1.63285,1.63285,1.6326,1.6326,50300000.0
2009-10-26 22:49:00,1.6326,1.6327,1.6326,1.6327,40300000.0
2009-10-26 22:50:00,1.6327,1.6327,1.6326,1.6326,16600000.0
2009-10-26 22:51:00,1.6326,1.63265,1.6326,1.6326,10200000.0
2009-10-26 22:52:00,1.6326,1.6326,1.6326,1.6326,1200000.0
2009-10-26 22:53:00,1.6326,1.6326,1.6326,1.6326,9600000.0
2009-10-26 22:54:00,1.6326,1.6326,1.6325,1.6325,36700000.0
2009-10-26 22:55:00,1.6325,1.63265,1.6325,1.63255,111200000.0
2009-10-26 22:56:00,1.63255,1.63255,1.63255,1.63255,3200000.0
2009-10-26 22:57:00,1.63265,1.6328,1.63265,1.6328,10100000.0
2009-10-26 22:58:00,1.633,1.63325,1.633,1.63305,26800000.0
2009-10-26 22:59:00,1.63305,1.6335,1.63305,1.63345,50700000.0
2009-10-26 23:00:00,1.63345,1.63345,1.63185,1.63223,32200000.0
2009-10-26 23:01:00,1.63245,1.63245,1.63215,1.63215,4000000.0
2009-10-26 23:02:00,1.63225,1.63225,1.6314,1.63165,7000000.0
2009-10-26 23:03:00,1.6319,1.63215,1.6319,1.632,10400000.0
2009-10-26 23:04:00,1.63185,1.63195,1.63185,1.63185,8600000.0
2009-10-26 23:05:00,1.6319,1.63265,1.6319,1.63265,34100000.0
2009-10-26 23:06:00,1.63265,1.63275,1.63175,1.6325,20000000.0
2009-10-26 23:07:00,1.63255,1.6328,1.63255,1.6328,18500000.0
2009-10-26 23:08:00,1.63295,1.63295,1.63285,1.63285,3400000.0
2009-10-26 23:09:00,1.63285,1.63285,1.63275,1.63275,3300000.0
2009-10-26 23:10:00,1.6327,1.6327,1.6321,1.63245,18000000.0
2009-10-26 23:11:00,1.6322,1.6322,1.63215,1.63215,2400000.0
2009-10-26 23:12:00,1.63215,1.63225,1.6321,1.63225,17000000.0
2009-10-26 23:13:00,1.63225,1.63225,1.6321,1.63225,13400000.0
2009-10-26 23:14:00,1.63235,1.63235,1.63235,1.63235,1000000.0
2009-10-26 23:15:00,1.6322,1.6325,1.63215,1.6325,26400000.0
2009-10-26 23:16:00,1.6326,1.6326,1.63235,1.63235,10400000.0
2009-10-26 23:17:00,1.63225,1.63225,1.6322,1.6322,20800000.0
2009-10-26 23:18:00,1.6322,1.6324,1.63215,1.6324,14000000.0
2009-10-26 23:19:00,1.63265,1.63265,1.63195,1.63195,13100000.0
2009-10-26 23:20:00,1.63165,1.632,1.63165,1.63185,15900000.0
2009-10-26 23:21:00,1.63215,1.63215,1.63205,1.63205,4000000.0
2009-10-26 23:22:00,1.63205,1.6324,1.63205,1.6324,6400000.0
2009-10-26 23:23:00,1.63265,1.63265,1.63265,1.63265,2000000.0
2009-10-26 23:24:00,1.6322,1.6322,1.6322,1.6322,1000000.0
2009-10-26 23:25:00,1.6323,1.6326,1.6322,1.6326,11600000.0
2009-10-26 23:26:00,1.63225,1.63265,1.63225,1.63265,3600000.0
2009-10-26 23:27:00,1.63265,1.63265,1.63265,1.63265,2000000.0
2009-10-26 23:28:00,1.6324,1.6324,1.6324,1.6324,6800000.0
2009-10-26 23:29:00,1.6324,1.6324,1.6324,1.6324,2900000.0
2009-10-26 23:30:00,1.6324,1.63255,1.63235,1.63235,7900000.0
2009-10-26 23:31:00,1.63235,1.6324,1.63215,1.63215,23700000.0
2009-10-26 23:32:00,1.6322,1.6322,1.63205,1.63205,10700000.0
2009-10-26 23:33:00,1.6321,1.6321,1.6316,1.63165,128500000.0
2009-10-26 23:34:00,1.6318,1.6319,1.6318,1.63185,17100000.0
2009-10-26 23:35:00,1.63185,1.63185,1.63185,1.63185,1600000.0
2009-10-26 23:36:00,1.63185,1.6319,1.63185,1.6319,7400000.0
2009-10-26 23:37:00,1.63185,1.63185,1.63185,1.63185,1600000.0
2009-10-26 23:38:00,1.6318,1.63185,1.6316,1.63165,59100000.0
2009-10-26 23:39:00,1.6316,1.6317,1.6316,1.6317,81100000.0
2009-10-26 23:40:00,1.6317,1.6317,1.6317,1.6317,10400000.0
2009-10-26 23:41:00,1.6317,1.6317,1.6317,1.6317,6400000.0
2009-10-26 23:42:00,1.6317,1.6317,1.63105,1.6312,59100000.0
2009-10-26 23:43:00,1.63125,1.6315,1.63125,1.6315,22500000.0
2009-10-26 23:44:00,1.6315,1.63155,1.63135,1.63155,19400000.0
2009-10-26 23:45:00,1.6315,1.6315,1.6311,1.6311,18000000.0
2009-10-26 23:46:00,1.631,1.63115,1.6306,1.63095,104300000.0
2009-10-26 23:47:00,1.6309,1.63105,1.6309,1.63095,28800000.0
2009-10-26 23:48:00,1.6309,1.6309,1.6309,1.6309,3200000.0
2009-10-26 23:49:00,1.6309,1.63095,1.6308,1.6308,6600000.0
2009-10-26 23:50:00,1.63075,1.63075,1.63075,1.63075,10400000.0
2009-10-26 23:51:00,1.63069,1.63075,1.63067,1.63075,3600000.0
2009-10-26 23:52:00,1.6308,1.6308,1.63075,1.6308,32800000.0
2009-10-26 23:53:00,1.63062,1.63083,1.63056,1.63079,74900000.0
2009-10-26 23:54:00,1.6308,1.63085,1.63075,1.63085,18900000.0
2009-10-26 23:55:00,1.63085,1.6314,1.63075,1.63105,86800000.0
2009-10-26 23:56:00,1.63105,1.63115,1.631,1.63115,23000000.0
2009-10-26 23:57:00,1.63115,1.63145,1.63115,1.6314,16500000.0
2009-10-26 23:58:00,1.63135,1.63145,1.63135,1.63145,13700000.0
2009-10-26 23:59:00,1.6315,1.6315,1.6315,1.6315,3000000.0
2009-10-27 00:00:00,1.6315,1.6318,1.6315,1.63155,20000000.0
2009-10-27 00:01:00,1.63155,1.6317,1.63155,1.63155,8800000.0
2009-10-27 00:02:00,1.6316,1.6318,1.6315,1.63175,15800000.0
2009-10-27 00:03:00,1.63175,1.6318,1.6317,1.6318,18000000.0
2009-10-27 00:04:00,1.6318,1.63195,1.63175,1.63195,4000000.0
2009-10-27 00:05:00,1.63195,1.63205,1.63195,1.632,16000000.0
2009-10-27 00:06:00,1.63205,1.63215,1.632,1.63215,20200000.0
2009-10-27 00:07:00,1.6321,1.6322,1.6321,1.6322,7000000.0
2009-10-27 00:08:00,1.63215,1.63225,1.63205,1.63215,23000000.0
2009-10-27 00:09:00,1.6321,1.6321,1.6321,1.6321,6000000.0
2009-10-27 00:10:00,1.6321,1.63215,1.6321,1.63215,31800000.0
2009-10-27 00:11:00,1.63215,1.63225,1.63205,1.63205,12800000.0
2009-10-27 00:12:00,1.6323,1.6323,1.6322,1.6322,4000000.0
2009-10-27 00:13:00,1.63225,1.63225,1.63225,1.63225,1000000.0
2009-10-27 00:14:00,1.6325,1.6325,1.63235,1.63245,14000000.0
2009-10-27 00:15:00,1.6324,1.6324,1.63225,1.63225,8000000.0
2009-10-27 00:16:00,1.63225,1.6323,1.63225,1.63225,15000000.0
2009-10-27 00:17:00,1.63225,1.63225,1.6322,1.63225,6000000.0
2009-10-27 00:18:00,1.6323,1.63245,1.6323,1.6324,8300000.0
2009-10-27 00:19:00,1.63235,1.63245,1.6323,1.63245,26400000.0
2009-10-27 00:20:00,1.63245,1.63245,1.63235,1.63235,18800000.0
2009-10-27 00:21:00,1.63235,1.63235,1.63235,1.63235,3000000.0
2009-10-27 00:22:00,1.6323,1.63275,1.6323,1.6326,28000000.0
2009-10-27 00:23:00,1.63265,1.6327,1.6323,1.6325,44500000.0
2009-10-27 00:24:00,1.6324,1.6326,1.63235,1.63255,43600000.0
2009-10-27 00:25:00,1.63255,1.63275,1.63255,1.6327,21900000.0
2009-10-27 00:26:00,1.6327,1.63275,1.63265,1.6327,49300000.0
2009-10-27 00:27:00,1.63265,1.63265,1.63265,1.63265,2400000.0
2009-10-27 00:28:00,1.63265,1.6327,1.63265,1.6327,6800000.0
2009-10-27 00:29:00,1.6326,1.6326,1.63235,1.63245,60100000.0
2009-10-27 00:30:00,1.6325,1.6325,1.63235,1.63235,81000000.0
2009-10-27 00:31:00,1.63235,1.6325,1.63215,1.63225,62800000.0
2009-10-27 00:32:00,1.63225,1.63225,1.63195,1.63205,51900000.0
2009-10-27 00:33:00,1.63205,1.63235,1.63195,1.63235,33800000.0
2009-10-27 00:34:00,1.63235,1.6324,1.6323,1.63235,11800000.0
2009-10-27 00:35:00,1.63235,1.63235,1.63235,1.63235,8100000.0
2009-10-27 00:36:00,1.63235,1.63315,1.63235,1.63315,48700000.0
2009-10-27 00:37:00,1.63315,1.63375,1.63305,1.63355,79400000.0
2009-10-27 00:38:00,1.63355,1.63355,1.6331,1.6331,50600000.0
2009-10-27 00:39:00,1.63315,1.6333,1.633,1.6333,67600000.0
2009-10-27 00:40:00,1.6333,1.6333,1.6333,1.6333,1000000.0
2009-10-27 00:41:00,1.63315,1.6332,1.63315,1.63315,7000000.0
2009-10-27 00:42:00,1.63315,1.63315,1.633,1.633,3400000.0
2009-10-27 00:43:00,1.6329,1.63313,1.6327,1.6328,129400000.0
2009-10-27 00:44:00,1.6331,1.6331,1.6331,1.6331,1000000.0
2009-10-27 00:45:00,1.633,1.63305,1.633,1.633,12600000.0
2009-10-27 00:46:00,1.633,1.6331,1.633,1.6331,2600000.0
2009-10-27 00:47:00,1.6331,1.6331,1.633,1.633,5800000.0
2009-10-27 00:48:00,1.633,1.63305,1.6328,1.63285,19900000.0
2009-10-27 00:49:00,1.63285,1.63285,1.63275,1.63275,4000000.0
2009-10-27 00:50:00,1.6329,1.63295,1.63285,1.6329,8000000.0
2009-10-27 00:51:00,1.6329,1.6329,1.6328,1.6328,5000000.0
2009-10-27 00:52:00,1.6329,1.6329,1.6329,1.6329,8000000.0
2009-10-27 00:53:00,1.63285,1.63305,1.63285,1.633,11600000.0
2009-10-27 00:54:00,1.63295,1.633,1.63295,1.63295,5000000.0
2009-10-27 00:55:00,1.63295,1.63295,1.63235,1.63235,77000000.0
2009-10-27 00:56:00,1.6323,1.6323,1.6322,1.6322,24800000.0
2009-10-27 00:57:00,1.6322,1.63235,1.63205,1.63205,97800000.0
2009-10-27 00:58:00,1.63205,1.63245,1.63205,1.6323,30000000.0
2009-10-27 00:59:00,1.6323,1.6323,1.6321,1.63215,23500000.0
2009-10-27 01:00:00,1.6321,1.6323,1.6321,1.6322,33300000.0
2009-10-27 01:01:00,1.6322,1.6323,1.6322,1.6323,17200000.0
2009-10-27 01:02:00,1.63235,1.63245,1.6323,1.63245,17200000.0
2009-10-27 01:03:00,1.6323,1.63255,1.6323,1.6325,30900000.0
2009-10-27 01:04:00,1.6325,1.6325,1.63235,1.63235,6000000.0
2009-10-27 01:05:00,1.6323,1.6323,1.63215,1.63215,52300000.0
2009-10-27 01:06:00,1.63215,1.63215,1.63195,1.63195,44600000.0
2009-10-27 01:07:00,1.63195,1.63195,1.63195,1.63195,10800000.0
2009-10-27 01:08:00,1.63195,1.63195,1.63195,1.63195,28000000.0
2009-10-27 01:09:00,1.63195,1.63195,1.6316,1.6317,32600000.0
2009-10-27 01:10:00,1.63165,1.63165,1.6308,1.6309,192800000.0
2009-10-27 01:11:00,1.63085,1.63095,1.63065,1.63085,158700000.0
2009-10-27 01:12:00,1.6308,1.63115,1.6308,1.63095,93300000.0
2009-10-27 01:13:00,1.63105,1.6311,1.63095,1.63095,36800000.0
2009-10-27 01:14:00,1.631,1.63115,1.63095,1.6311,31300000.0
2009-10-27 01:15:00,1.6311,1.63125,1.6311,1.63125,12000000.0
2009-10-27 01:16:00,1.63125,1.63145,1.63125,1.6313,32000000.0
2009-10-27 01:17:00,1.63125,1.6313,1.63125,1.63125,3000000.0
2009-10-27 01:18:00,1.63125,1.6313,1.6312,1.6312,12000000.0
2009-10-27 01:19:00,1.6312,1.63125,1.6312,1.63125,5000000.0
2009-10-27 01:20:00,1.63125,1.6314,1.63125,1.6314,8000000.0
2009-10-27 01:21:00,1.63135,1.6314,1.6313,1.63135,7000000.0
2009-10-27 01:22:00,1.63135,1.63135,1.6313,1.6313,30600000.0
2009-10-27 01:23:00,1.6313,1.63145,1.6313,1.63135,89800000.0
2009-10-27 01:24:00,1.63135,1.6314,1.63135,1.6314,64200000.0
2009-10-27 01:25:00,1.6314,1.63145,1.63135,1.6314,23800000.0
2009-10-27 01:26:00,1.63145,1.63145,1.63105,1.63105,98300000.0
2009-10-27 01:27:00,1.63105,1.63105,1.63085,1.63085,25200000.0
2009-10-27 01:28:00,1.63095,1.631,1.6306,1.63065,131900000.0
2009-10-27 01:29:00,1.63075,1.6308,1.6306,1.63065,68400000.0
2009-10-27 01:30:00,1.6306,1.6306,1.63015,1.63015,182900000.0
2009-10-27 01:31:00,1.63015,1.63015,1.62955,1.62975,165700000.0
2009-10-27 01:32:00,1.62975,1.6298,1.6297,1.6298,162400000.0
2009-10-27 01:33:00,1.6298,1.62995,1.62965,1.62965,147800000.0
2009-10-27 01:34:00,1.62965,1.6298,1.62965,1.6298,319700000.0
2009-10-27 01:35:00,1.6298,1.6299,1.62975,1.6299,84000000.0
2009-10-27 01:36:00,1.62985,1.63005,1.62985,1.62985,25600000.0
2009-10-27 01:37:00,1.6299,1.63005,1.62975,1.6299,93200000.0
2009-10-27 01:38:00,1.6298,1.6299,1.62975,1.62985,61600000.0
2009-10-27 01:39:00,1.6298,1.6298,1.62975,1.62975,38500000.0
2009-10-27 01:40:00,1.6297,1.6297,1.6293,1.62935,135000000.0
2009-10-27 01:41:00,1.6292,1.62925,1.6288,1.6288,121000000.0
2009-10-27 01:42:00,1.6288,1.62885,1.62865,1.6287,196300000.0
2009-10-27 01:43:00,1.6287,1.62875,1.6286,1.62865,126700000.0
2009-10-27 01:44:00,1.62865,1.62895,1.6286,1.62895,34900000.0
2009-10-27 01:45:00,1.62895,1.62895,1.62865,1.62865,99600000.0
2009-10-27 01:46:00,1.62865,1.62885,1.62855,1.62885,133300000.0
2009-10-27 01:47:00,1.62885,1.62885,1.6288,1.62885,104800000.0
2009-10-27 01:48:00,1.62885,1.629,1.62885,1.62885,105900000.0
2009-10-27 01:49:00,1.62885,1.62885,1.6287,1.62885,99600000.0
2009-10-27 01:50:00,1.62885,1.6292,1.62885,1.62915,199600000.0
2009-10-27 01:51:00,1.6292,1.6293,1.62905,1.62925,97400000.0
2009-10-27 01:52:00,1.62925,1.62955,1.62915,1.62955,135700000.0
2009-10-27 01:53:00,1.62955,1.6297,1.62955,1.6297,98100000.0
2009-10-27 01:54:00,1.62965,1.62985,1.6296,1.62985,78100000.0
2009-10-27 01:55:00,1.62985,1.63005,1.62975,1.62975,53200000.0
2009-10-27 01:56:00,1.62975,1.62975,1.6296,1.62965,66900000.0
2009-10-27 01:57:00,1.62965,1.6297,1.6295,1.6295,33800000.0
2009-10-27 01:58:00,1.6295,1.62955,1.6295,1.6295,52000000.0
2009-10-27 01:59:00,1.6295,1.6295,1.62915,1.6294,42800000.0
2009-10-27 02:00:00,1.6295,1.6298,1.62905,1.62905,134400000.0
2009-10-27 02:01:00,1.62905,1.62915,1.6288,1.62895,122500000.0
2009-10-27 02:02:00,1.62895,1.629,1.62885,1.62885,83700000.0
2009-10-27 02:03:00,1.6289,1.6291,1.62885,1.62885,97400000.0
2009-10-27 02:04:00,1.62885,1.6289,1.62875,1.62875,99200000.0
2009-10-27 02:05:00,1.62875,1.6288,1.6286,1.6287,127900000.0
2009-10-27 02:06:00,1.62865,1.62865,1.6285,1.62855,132600000.0
2009-10-27 02:07:00,1.62855,1.6289,1.62855,1.6289,127800000.0
2009-10-27 02:08:00,1.62885,1.62885,1.62855,1.6286,81300000.0
2009-10-27 02:09:00,1.62865,1.6288,1.6286,1.62875,46100000.0
2009-10-27 02:10:00,1.62875,1.62885,1.62875,1.6288,65580000.0
2009-10-27 02:11:00,1.62885,1.62955,1.62885,1.6294,79260000.0
2009-10-27 02:12:00,1.6294,1.6295,1.6292,1.6295,80800000.0
2009-10-27 02:13:00,1.6295,1.6295,1.62935,1.62935,52000000.0
2009-10-27 02:14:00,1.6292,1.6293,1.6291,1.62925,83000000.0
2009-10-27 02:15:00,1.62925,1.6295,1.62885,1.6295,149000000.0
2009-10-27 02:16:00,1.6295,1.6297,1.6293,1.62955,188200000.0
2009-10-27 02:17:00,1.6296,1.6302,1.6296,1.62985,177560000.0
2009-10-27 02:18:00,1.63005,1.63075,1.6299,1.6307,76670000.0
2009-10-27 02:19:00,1.63065,1.63195,1.63065,1.63125,287090000.0
2009-10-27 02:20:00,1.63125,1.63175,1.63115,1.63175,147900000.0
2009-10-27 02:21:00,1.63185,1.63265,1.63175,1.6324,127290000.0
2009-10-27 02:22:00,1.6324,1.6325,1.63215,1.63235,52520000.0
2009-10-27 02:23:00,1.63235,1.63235,1.632,1.6323,60120000.0
2009-10-27 02:24:00,1.63225,1.63295,1.63225,1.63275,78880000.0
2009-10-27 02:25:00,1.63275,1.63275,1.63235,1.63255,85200000.0
2009-10-27 02:26:00,1.63255,1.63255,1.6318,1.63185,102500000.0
2009-10-27 02:27:00,1.63185,1.63245,1.63185,1.63245,145700000.0
2009-10-27 02:28:00,1.63245,1.6325,1.63225,1.63245,117300000.0
2009-10-27 02:29:00,1.6325,1.63255,1.63215,1.63225,152300000.0
2009-10-27 02:30:00,1.63225,1.6323,1.63195,1.63205,133200000.0
2009-10-27 02:31:00,1.63205,1.6323,1.632,1.6323,96000000.0
2009-10-27 02:32:00,1.6323,1.63305,1.6321,1.63305,205300000.0
2009-10-27 02:33:00,1.6331,1.6335,1.633,1.63335,183800000.0
2009-10-27 02:34:00,1.63335,1.63335,1.63305,1.6332,222800000.0
2009-10-27 02:35:00,1.63315,1.63355,1.633,1.63345,337200000.0
2009-10-27 02:36:00,1.63335,1.6341,1.6333,1.63375,357700000.0
2009-10-27 02:37:00,1.63375,1.63385,1.63315,1.63315,205100000.0
2009-10-27 02:38:00,1.6331,1.63325,1.63295,1.63295,369300000.0
2009-10-27 02:39:00,1.63295,1.63345,1.63295,1.63345,212200000.0
2009-10-27 02:40:00,1.63345,1.6336,1.63345,1.63345,44000000.0
2009-10-27 02:41:00,1.63345,1.63385,1.6332,1.63355,323600000.0
2009-10-27 02:42:00,1.63355,1.6342,1.63335,1.6342,347000000.0
2009-10-27 02:43:00,1.63415,1.63465,1.634,1.63465,188700000.0
2009-10-27 02:44:00,1.63465,1.63515,1.63455,1.63495,186000000.0
2009-10-27 02:45:00,1.6349,1.6351,1.6338,1.63395,193500000.0
2009-10-27 02:46:00,1.63395,1.63395,1.63365,1.63365,47000000.0
2009-10-27 02:47:00,1.63365,1.6337,1.6328,1.63305,269200000.0
2009-10-27 02:48:00,1.6331,1.6331,1.63285,1.63285,58800000.0
2009-10-27 02:49:00,1.63295,1.63315,1.63265,1.63295,90350000.0
2009-10-27 02:50:00,1.63295,1.6339,1.63295,1.6337,159950000.0
2009-10-27 02:51:00,1.6336,1.63385,1.63355,1.6336,63000000.0
2009-10-27 02:52:00,1.6336,1.63365,1.6334,1.6335,97200000.0
2009-10-27 02:53:00,1.63345,1.63345,1.6331,1.6331,87700000.0
2009-10-27 02:54:00,1.6331,1.63315,1.63205,1.63205,127600000.0
2009-10-27 02:55:00,1.63205,1.63245,1.632,1.63245,95800000.0
2009-10-27 02:56:00,1.63245,1.63275,1.63225,1.63225,50100000.0
2009-10-27 02:57:00,1.6324,1.6326,1.63225,1.6324,58300000.0
2009-10-27 02:58:00,1.63235,1.63235,1.6322,1.63225,150500000.0
2009-10-27 02:59:00,1.63225,1.63235,1.6322,1.6322,33500000.0
2009-10-27 03:00:00,1.6322,1.6323,1.63205,1.63205,65500000.0
2009-10-27 03:01:00,1.63205,1.63215,1.63195,1.6321,50900000.0
2009-10-27 03:02:00,1.6321,1.6321,1.63185,1.63195,33600000.0
2009-10-27 03:03:00,1.63195,1.632,1.6319,1.632,20700000.0
2009-10-27 03:04:00,1.6319,1.6321,1.6318,1.6321,35400000.0
2009-10-27 03:05:00,1.6321,1.63215,1.63205,1.63215,21000000.0
2009-10-27 03:06:00,1.63215,1.63225,1.63205,1.63215,41700000.0
2009-10-27 03:07:00,1.6321,1.63245,1.63205,1.63245,110900000.0
2009-10-27 03:08:00,1.63245,1.633,1.63235,1.63275,97300000.0
2009-10-27 03:09:00,1.63275,1.6328,1.6327,1.63275,16800000.0
2009-10-27 03:10:00,1.6327,1.6327,1.6321,1.63215,107300000.0
2009-10-27 03:11:00,1.63215,1.63245,1.6321,1.6323,81700000.0
2009-10-27 03:12:00,1.6323,1.6325,1.6323,1.6325,31900000.0
2009-10-27 03:13:00,1.6325,1.6326,1.63245,1.6325,73300000.0
2009-10-27 03:14:00,1.6326,1.63295,1.63245,1.63285,77800000.0
2009-10-27 03:15:00,1.63285,1.633,1.63265,1.63275,68600000.0
2009-10-27 03:16:00,1.6327,1.6327,1.6324,1.63245,131600000.0
2009-10-27 03:17:00,1.63245,1.6325,1.6324,1.6325,64000000.0
2009-10-27 03:18:00,1.6325,1.6325,1.63245,1.63245,25200000.0
2009-10-27 03:19:00,1.63245,1.63245,1.63225,1.6323,12500000.0
2009-10-27 03:20:00,1.6323,1.6323,1.6321,1.6321,24100000.0
2009-10-27 03:21:00,1.6321,1.63225,1.63205,1.63225,40500000.0
2009-10-27 03:22:00,1.63225,1.6323,1.63225,1.6323,17000000.0
2009-10-27 03:23:00,1.6323,1.6326,1.6323,1.6326,64300000.0
2009-10-27 03:24:00,1.63265,1.63285,1.63265,1.63275,32400000.0
2009-10-27 03:25:00,1.63275,1.6328,1.6325,1.63275,40200000.0
2009-10-27 03:26:00,1.63275,1.63275,1.63275,1.63275,5000000.0
2009-10-27 03:27:00,1.63275,1.63275,1.6327,1.6327,9000000.0
2009-10-27 03:28:00,1.6327,1.63275,1.6326,1.63265,37100000.0
2009-10-27 03:29:00,1.63265,1.63275,1.6326,1.6327,44000000.0
2009-10-27 03:30:00,1.63275,1.63275,1.6324,1.63255,81800000.0
2009-10-27 03:31:00,1.63255,1.6329,1.63255,1.6329,111800000.0
2009-10-27 03:32:00,1.6329,1.63295,1.63265,1.63275,99400000.0
2009-10-27 03:33:00,1.63275,1.63275,1.63245,1.6327,92900000.0
2009-10-27 03:34:00,1.6327,1.63285,1.6326,1.6328,33800000.0
2009-10-27 03:35:00,1.6328,1.63285,1.63265,1.6327,51900000.0
2009-10-27 03:36:00,1.63265,1.63265,1.63225,1.63225,76400000.0
2009-10-27 03:37:00,1.63225,1.63225,1.63205,1.6321,48200000.0
2009-10-27 03:38:00,1.6321,1.6324,1.632,1.632,113600000.0
2009-10-27 03:39:00,1.632,1.63205,1.6318,1.6319,74300000.0
2009-10-27 03:40:00,1.6319,1.63195,1.63185,1.6319,82200000.0
2009-10-27 03:41:00,1.6319,1.6319,1.6315,1.6315,158300000.0
2009-10-27 03:42:00,1.6315,1.63155,1.63115,1.63125,119500000.0
2009-10-27 03:43:00,1.63135,1.6318,1.6313,1.63175,108100000.0
2009-10-27 03:44:00,1.6318,1.63215,1.6318,1.632,94700000.0
2009-10-27 03:45:00,1.63195,1.63205,1.63195,1.63195,32300000.0
2009-10-27 03:46:00,1.63195,1.6321,1.63195,1.6321,34400000.0
2009-10-27 03:47:00,1.63205,1.63205,1.6319,1.63195,17700000.0
2009-10-27 03:48:00,1.6319,1.63195,1.6317,1.63185,58500000.0
2009-10-27 03:49:00,1.6319,1.6321,1.63175,1.63175,54100000.0
2009-10-27 03:50:00,1.6317,1.63185,1.6317,1.6317,23200000.0
2009-10-27 03:51:00,1.63165,1.63165,1.6314,1.6314,34000000.0
2009-10-27 03:52:00,1.6314,1.6314,1.63105,1.63105,114400000.0
2009-10-27 03:53:00,1.63105,1.63105,1.6307,1.6307,108900000.0
2009-10-27 03:54:00,1.63075,1.6309,1.63075,1.63085,34000000.0
2009-10-27 03:55:00,1.63085,1.63115,1.63085,1.631,65600000.0
2009-10-27 03:56:00,1.63105,1.63105,1.63095,1.63095,42100000.0
2009-10-27 03:57:00,1.63095,1.63115,1.63095,1.63115,56200000.0
2009-10-27 03:58:00,1.63115,1.6315,1.63115,1.63135,84800000.0
2009-10-27 03:59:00,1.63155,1.63155,1.6313,1.6313,49000000.0
2009-10-27 04:00:00,1.6313,1.6313,1.6312,1.63125,77200000.0
2009-10-27 04:01:00,1.63125,1.63145,1.6312,1.63145,81200000.0
2009-10-27 04:02:00,1.63145,1.6315,1.63135,1.6314,54300000.0
2009-10-27 04:03:00,1.63145,1.63145,1.63135,1.63145,14600000.0
2009-10-27 04:04:00,1.63145,1.63145,1.6312,1.63145,69200000.0
2009-10-27 04:05:00,1.63145,1.6316,1.63145,1.63155,95100000.0
2009-10-27 04:06:00,1.6316,1.63165,1.6315,1.6316,73100000.0
2009-10-27 04:07:00,1.63165,1.63165,1.6316,1.6316,15400000.0
2009-10-27 04:08:00,1.6316,1.6316,1.6316,1.6316,1000000.0
2009-10-27 04:09:00,1.63155,1.6316,1.63145,1.63145,50700000.0
2009-10-27 04:10:00,1.63145,1.6315,1.63145,1.6315,29600000.0
2009-10-27 04:11:00,1.63145,1.6316,1.63145,1.6316,10400000.0
2009-10-27 04:12:00,1.6316,1.6316,1.6315,1.63155,20500000.0
2009-10-27 04:13:00,1.63155,1.63155,1.63155,1.63155,9000000.0
2009-10-27 04:14:00,1.6315,1.6316,1.6315,1.6316,6400000.0
2009-10-27 04:15:00,1.63155,1.63165,1.6314,1.63165,32700000.0
2009-10-27 04:16:00,1.63165,1.6321,1.63165,1.63195,60700000.0
2009-10-27 04:17:00,1.63195,1.632,1.6314,1.6314,66500000.0
2009-10-27 04:18:00,1.6314,1.6316,1.6314,1.6316,8800000.0
2009-10-27 04:19:00,1.6316,1.6316,1.6313,1.63135,34600000.0
2009-10-27 04:20:00,1.6313,1.6313,1.6311,1.6311,36500000.0
2009-10-27 04:21:00,1.6311,1.63155,1.6311,1.63155,38900000.0
2009-10-27 04:22:00,1.6314,1.63145,1.6313,1.63145,68600000.0
2009-10-27 04:23:00,1.63145,1.63145,1.6314,1.6314,18000000.0
2009-10-27 04:24:00,1.6314,1.6315,1.63125,1.63135,59300000.0
2009-10-27 04:25:00,1.63135,1.63135,1.63135,1.63135,6200000.0
2009-10-27 04:26:00,1.6314,1.6315,1.63115,1.6312,55400000.0
2009-10-27 04:27:00,1.6312,1.6312,1.63115,1.6312,13500000.0
2009-10-27 04:28:00,1.6312,1.6312,1.63095,1.631,26700000.0
2009-10-27 04:29:00,1.63105,1.63105,1.6309,1.6309,42800000.0
2009-10-27 04:30:00,1.6309,1.63125,1.6309,1.63105,54800000.0
2009-10-27 04:31:00,1.63105,1.63135,1.63105,1.63135,42400000.0
2009-10-27 04:32:00,1.63135,1.63155,1.63135,1.6315,35300000.0
2009-10-27 04:33:00,1.63145,1.63145,1.63145,1.63145,5600000.0
2009-10-27 04:34:00,1.6317,1.6318,1.63165,1.6318,83900000.0
2009-10-27 04:35:00,1.6318,1.63185,1.6318,1.6318,33600000.0
2009-10-27 04:36:00,1.6318,1.63225,1.6318,1.63225,114900000.0
2009-10-27 04:37:00,1.63225,1.63235,1.6318,1.6318,212800000.0
2009-10-27 04:38:00,1.6318,1.63215,1.63165,1.63215,215800000.0
2009-10-27 04:39:00,1.63215,1.63215,1.6317,1.6317,212900000.0
2009-10-27 04:40:00,1.6317,1.63185,1.63165,1.6317,178600000.0
2009-10-27 04:41:00,1.6317,1.632,1.6317,1.632,291800000.0
2009-10-27 04:42:00,1.632,1.63205,1.63185,1.63185,97600000.0
2009-10-27 04:43:00,1.63185,1.6322,1.63185,1.63215,82300000.0
2009-10-27 04:44:00,1.63215,1.63215,1.63215,1.63215,19000000.0
2009-10-27 04:45:00,1.63215,1.63225,1.6321,1.63215,135400000.0
2009-10-27 04:46:00,1.63215,1.63225,1.63215,1.63225,103700000.0
2009-10-27 04:47:00,1.63225,1.6326,1.63225,1.63255,274200000.0
2009-10-27 04:48:00,1.63255,1.63255,1.63175,1.63175,185000000.0
2009-10-27 04:49:00,1.6318,1.63215,1.63165,1.6317,189900000.0
2009-10-27 04:50:00,1.6317,1.63195,1.63165,1.6317,164900000.0
2009-10-27 04:51:00,1.63165,1.6319,1.63165,1.6319,56200000.0
2009-10-27 04:52:00,1.6319,1.63195,1.6319,1.63195,43600000.0
2009-10-27 04:53:00,1.632,1.6321,1.632,1.632,43400000.0
2009-10-27 04:54:00,1.632,1.632,1.63165,1.63165,86700000.0
2009-10-27 04:55:00,1.63165,1.6317,1.6315,1.6316,79200000.0
2009-10-27 04:56:00,1.6316,1.6317,1.63155,1.63155,108000000.0
2009-10-27 04:57:00,1.6316,1.6316,1.63105,1.6314,283800000.0
2009-10-27 04:58:00,1.63145,1.63155,1.6314,1.6315,156200000.0
2009-10-27 04:59:00,1.6315,1.63155,1.63145,1.6315,73500000.0
2009-10-27 05:00:00,1.6315,1.6315,1.63125,1.6313,213100000.0
2009-10-27 05:01:00,1.6313,1.63135,1.6312,1.6313,122300000.0
2009-10-27 05:02:00,1.6313,1.63155,1.6313,1.63145,165600000.0
2009-10-27 05:03:00,1.6315,1.6315,1.63135,1.63135,44200000.0
2009-10-27 05:04:00,1.6313,1.63135,1.6312,1.63125,126600000.0
2009-10-27 05:05:00,1.63125,1.6313,1.63115,1.63115,160500000.0
2009-10-27 05:06:00,1.63115,1.63155,1.63115,1.63145,93600000.0
2009-10-27 05:07:00,1.63145,1.63185,1.63145,1.6317,156300000.0
2009-10-27 05:08:00,1.6317,1.63175,1.6316,1.63165,160800000.0
2009-10-27 05:09:00,1.63165,1.632,1.6315,1.63175,372600000.0
2009-10-27 05:10:00,1.6318,1.632,1.6318,1.63195,227500000.0
2009-10-27 05:11:00,1.63195,1.63235,1.63185,1.63235,260300000.0
2009-10-27 05:12:00,1.63235,1.63275,1.63235,1.6326,157800000.0
2009-10-27 05:13:00,1.6326,1.6326,1.6324,1.63245,151900000.0
2009-10-27 05:14:00,1.63245,1.63245,1.63235,1.63235,160400000.0
2009-10-27 05:15:00,1.6324,1.63245,1.63235,1.6324,78700000.0
2009-10-27 05:16:00,1.6324,1.6324,1.63235,1.63235,80200000.0
2009-10-27 05:17:00,1.6323,1.63235,1.63225,1.6323,132400000.0
2009-10-27 05:18:00,1.6323,1.6323,1.6323,1.6323,50400000.0
2009-10-27 05:19:00,1.6323,1.6323,1.63225,1.6323,108000000.0
2009-10-27 05:20:00,1.6323,1.63255,1.6323,1.63245,231600000.0
2009-10-27 05:21:00,1.63245,1.6325,1.63235,1.6325,149600000.0
2009-10-27 05:22:00,1.63245,1.63255,1.63245,1.6325,236600000.0
2009-10-27 05:23:00,1.6325,1.63255,1.63245,1.6325,57300000.0
2009-10-27 05:24:00,1.6325,1.63275,1.6325,1.63265,146200000.0
2009-10-27 05:25:00,1.6327,1.6327,1.63225,1.63235,444600000.0
2009-10-27 05:26:00,1.63235,1.6326,1.6323,1.63255,238500000.0
2009-10-27 05:27:00,1.63255,1.63255,1.6322,1.6323,70200000.0
2009-10-27 05:28:00,1.63225,1.63235,1.63225,1.63235,49000000.0
2009-10-27 05:29:00,1.63235,1.63235,1.63225,1.6323,195600000.0
2009-10-27 05:30:00,1.63225,1.6323,1.63225,1.63225,87300000.0
2009-10-27 05:31:00,1.6323,1.6323,1.6322,1.6322,17000000.0
2009-10-27 05:32:00,1.63225,1.63225,1.63225,1.63225,3000000.0
2009-10-27 05:33:00,1.6322,1.63225,1.63215,1.63225,52800000.0
2009-10-27 05:34:00,1.63235,1.63235,1.63235,1.63235,3000000.0
2009-10-27 05:35:00,1.6322,1.6322,1.632,1.6321,78200000.0
2009-10-27 05:36:00,1.6321,1.63215,1.6321,1.63215,72000000.0
2009-10-27 05:37:00,1.63215,1.63225,1.63215,1.63225,53600000.0
2009-10-27 05:38:00,1.6322,1.63225,1.63215,1.63215,76600000.0
2009-10-27 05:39:00,1.6322,1.6322,1.63215,1.63215,40800000.0
2009-10-27 05:40:00,1.63215,1.6322,1.6321,1.63215,215600000.0
2009-10-27 05:41:00,1.63215,1.63215,1.6319,1.63205,177000000.0
2009-10-27 05:42:00,1.6321,1.6321,1.6321,1.6321,14400000.0
2009-10-27 05:43:00,1.6321,1.63215,1.6321,1.6321,86400000.0
2009-10-27 05:44:00,1.6321,1.63215,1.63185,1.632,169900000.0
2009-10-27 05:45:00,1.63205,1.63205,1.63195,1.63195,144600000.0
2009-10-27 05:46:00,1.63195,1.6321,1.63195,1.6321,136100000.0
2009-10-27 05:47:00,1.6321,1.6321,1.6319,1.6319,173200000.0
2009-10-27 05:48:00,1.63195,1.63195,1.6319,1.63195,74600000.0
2009-10-27 05:49:00,1.63195,1.632,1.63195,1.632,42200000.0
2009-10-27 05:50:00,1.63205,1.6321,1.63205,1.6321,38400000.0
2009-10-27 05:51:00,1.6321,1.63215,1.6321,1.63215,43000000.0
2009-10-27 05:52:00,1.6321,1.6322,1.6321,1.63215,79200000.0
2009-10-27 05:53:00,1.6321,1.63275,1.6321,1.63265,165600000.0
2009-10-27 05:54:00,1.63265,1.63295,1.63265,1.6328,257200000.0
2009-10-27 05:55:00,1.6328,1.63285,1.6328,1.6328,43200000.0
2009-10-27 05:56:00,1.6328,1.6328,1.63275,1.63275,90400000.0
2009-10-27 05:57:00,1.63275,1.63285,1.63275,1.63275,106000000.0
2009-10-27 05:58:00,1.63275,1.63275,1.6324,1.63245,120800000.0
2009-10-27 05:59:00,1.63245,1.6325,1.63245,1.6325,86800000.0
2009-10-27 06:00:00,1.6325,1.6325,1.6325,1.6325,13600000.0
2009-10-27 06:01:00,1.6325,1.6326,1.6325,1.63255,50500000.0
2009-10-27 06:02:00,1.63255,1.63255,1.6325,1.6325,35200000.0
2009-10-27 06:03:00,1.63255,1.63265,1.6325,1.63265,73000000.0
2009-10-27 06:04:00,1.6326,1.63265,1.63245,1.63265,137600000.0
2009-10-27 06:05:00,1.63265,1.63275,1.63265,1.63275,26000000.0
2009-10-27 06:06:00,1.63275,1.63295,1.63275,1.6328,57400000.0
2009-10-27 06:07:00,1.63285,1.63285,1.63245,1.63245,212200000.0
2009-10-27 06:08:00,1.63245,1.6325,1.6324,1.6324,159400000.0
2009-10-27 06:09:00,1.6325,1.63255,1.63235,1.6325,259000000.0
2009-10-27 06:10:00,1.6325,1.6325,1.63245,1.6325,188400000.0
2009-10-27 06:11:00,1.63255,1.63265,1.6325,1.63265,50800000.0
2009-10-27 06:12:00,1.63275,1.6328,1.6327,1.6327,78400000.0
2009-10-27 06:13:00,1.6327,1.6327,1.63265,1.63265,75200000.0
2009-10-27 06:14:00,1.63265,1.63265,1.63265,1.63265,30400000.0
2009-10-27 06:15:00,1.63265,1.63265,1.63265,1.63265,16800000.0
2009-10-27 06:16:00,1.63255,1.63265,1.63255,1.63265,58000000.0
2009-10-27 06:17:00,1.63265,1.63265,1.6326,1.63265,49600000.0
2009-10-27 06:18:00,1.63265,1.63265,1.6326,1.63265,27200000.0
2009-10-27 06:19:00,1.6326,1.6326,1.6326,1.6326,14600000.0
2009-10-27 06:20:00,1.63255,1.63255,1.63245,1.63255,67400000.0
2009-10-27 06:21:00,1.63255,1.63255,1.63245,1.63245,66800000.0
2009-10-27 06:22:00,1.63245,1.63245,1.63225,1.63225,185000000.0
2009-10-27 06:23:00,1.63225,1.63225,1.6322,1.6322,76800000.0
2009-10-27 06:24:00,1.6322,1.63225,1.6322,1.6322,110500000.0
2009-10-27 06:25:00,1.6322,1.6322,1.6322,1.6322,83300000.0
2009-10-27 06:26:00,1.6322,1.6322,1.63195,1.632,155400000.0
2009-10-27 06:27:00,1.632,1.63205,1.632,1.63205,51200000.0
2009-10-27 06:28:00,1.63205,1.6324,1.632,1.63235,257600000.0
2009-10-27 06:29:00,1.63235,1.63235,1.63235,1.63235,77800000.0
2009-10-27 06:30:00,1.63235,1.63235,1.63235,1.63235,110900000.0
2009-10-27 06:31:00,1.63235,1.63235,1.63175,1.63175,173100000.0
2009-10-27 06:32:00,1.63175,1.63185,1.63165,1.63165,116000000.0
2009-10-27 06:33:00,1.63165,1.63185,1.63165,1.63175,132300000.0
2009-10-27 06:34:00,1.63175,1.6318,1.6317,1.6318,59900000.0
2009-10-27 06:35:00,1.63175,1.6318,1.6317,1.63175,182500000.0
2009-10-27 06:36:00,1.63175,1.63205,1.63165,1.63205,58000000.0
2009-10-27 06:37:00,1.63205,1.63265,1.63205,1.63255,226000000.0
2009-10-27 06:38:00,1.63255,1.6331,1.63255,1.6331,97400000.0
2009-10-27 06:39:00,1.63315,1.6332,1.6329,1.63305,127100000.0
2009-10-27 06:40:00,1.63305,1.6331,1.63305,1.6331,15200000.0
2009-10-27 06:41:00,1.6331,1.63325,1.6331,1.6332,63200000.0
2009-10-27 06:42:00,1.6332,1.6332,1.633,1.6331,166800000.0
2009-10-27 06:43:00,1.6331,1.6331,1.63295,1.63295,146100000.0
2009-10-27 06:44:00,1.63295,1.633,1.63265,1.63265,96800000.0
2009-10-27 06:45:00,1.63265,1.63265,1.63235,1.63245,113800000.0
2009-10-27 06:46:00,1.63245,1.63255,1.63245,1.6325,73200000.0
2009-10-27 06:47:00,1.63245,1.63305,1.6323,1.63285,71800000.0
2009-10-27 06:48:00,1.63285,1.63285,1.63275,1.63285,21000000.0
2009-10-27 06:49:00,1.63285,1.6329,1.63275,1.63275,20600000.0
2009-10-27 06:50:00,1.6328,1.63295,1.63275,1.6328,40100000.0
2009-10-27 06:51:00,1.6328,1.6328,1.6328,1.6328,2800000.0
2009-10-27 06:52:00,1.63285,1.63285,1.63285,1.63285,4800000.0
2009-10-27 06:53:00,1.63295,1.63305,1.63285,1.63305,54500000.0
2009-10-27 06:54:00,1.63305,1.6332,1.63305,1.6331,90300000.0
2009-10-27 06:55:00,1.6331,1.6332,1.633,1.63315,68400000.0
2009-10-27 06:56:00,1.63315,1.63315,1.63315,1.63315,30800000.0
2009-10-27 06:57:00,1.63315,1.63325,1.63315,1.6332,84400000.0
2009-10-27 06:58:00,1.6332,1.63355,1.63315,1.63355,125200000.0
2009-10-27 06:59:00,1.63355,1.63375,1.63355,1.6337,47400000.0
2009-10-27 07:00:00,1.6337,1.63395,1.6337,1.63375,117800000.0
2009-10-27 07:01:00,1.6337,1.6338,1.6337,1.6338,21700000.0
2009-10-27 07:02:00,1.6338,1.6342,1.6338,1.6342,55500000.0
2009-10-27 07:03:00,1.63415,1.6343,1.6341,1.6341,175600000.0
2009-10-27 07:04:00,1.6341,1.63435,1.6339,1.6343,145300000.0
2009-10-27 07:05:00,1.6343,1.6347,1.6342,1.63465,196500000.0
2009-10-27 07:06:00,1.63465,1.6347,1.63395,1.63405,289500000.0
2009-10-27 07:07:00,1.63405,1.63415,1.63395,1.634,184200000.0
2009-10-27 07:08:00,1.634,1.634,1.6338,1.63385,142400000.0
2009-10-27 07:09:00,1.63385,1.63385,1.6337,1.63385,178000000.0
2009-10-27 07:10:00,1.63385,1.63385,1.63375,1.63375,77600000.0
2009-10-27 07:11:00,1.63375,1.63375,1.63375,1.63375,14400000.0
2009-10-27 07:12:00,1.6338,1.6338,1.63375,1.63375,77000000.0
2009-10-27 07:13:00,1.6337,1.6337,1.6337,1.6337,157100000.0
2009-10-27 07:14:00,1.63375,1.6338,1.6337,1.6338,64800000.0
2009-10-27 07:15:00,1.6338,1.6338,1.63355,1.63365,164599999.0
2009-10-27 07:16:00,1.63365,1.6339,1.63365,1.6337,260400000.0
2009-10-27 07:17:00,1.6337,1.63385,1.6337,1.63385,309000000.0
2009-10-27 07:18:00,1.63385,1.63435,1.63385,1.6343,231300000.0
2009-10-27 07:19:00,1.63435,1.63495,1.63435,1.63485,305400000.0
2009-10-27 07:20:00,1.63485,1.63495,1.63485,1.63485,85600000.0
2009-10-27 07:21:00,1.6349,1.63505,1.6348,1.63495,224400000.0
2009-10-27 07:22:00,1.63495,1.63495,1.6341,1.63425,375400000.0
2009-10-27 07:23:00,1.63425,1.63425,1.63425,1.63425,14400000.0
2009-10-27 07:24:00,1.6343,1.6344,1.63425,1.63425,88900000.0
2009-10-27 07:25:00,1.63425,1.63425,1.6342,1.63425,100600000.0
2009-10-27 07:26:00,1.63425,1.63435,1.63405,1.63405,114300000.0
2009-10-27 07:27:00,1.63405,1.63405,1.63395,1.63405,164200000.0
2009-10-27 07:28:00,1.63405,1.63405,1.6337,1.6337,126500000.0
2009-10-27 07:29:00,1.63375,1.63405,1.63355,1.634,155600000.0
2009-10-27 07:30:00,1.63395,1.6341,1.63395,1.63395,30300000.0
2009-10-27 07:31:00,1.63395,1.63395,1.63385,1.63385,12800000.0
2009-10-27 07:32:00,1.6339,1.63395,1.63365,1.63365,43600000.0
2009-10-27 07:33:00,1.6337,1.63385,1.6337,1.63375,13200000.0
2009-10-27 07:34:00,1.63375,1.6338,1.63365,1.63375,56100000.0
2009-10-27 07:35:00,1.63375,1.63375,1.6336,1.6336,4400000.0
2009-10-27 07:36:00,1.63365,1.63375,1.63365,1.63365,7000000.0
2009-10-27 07:37:00,1.63365,1.63385,1.63365,1.63385,51500000.0
2009-10-27 07:38:00,1.63385,1.63435,1.63385,1.63415,104300000.0
2009-10-27 07:39:00,1.63415,1.63435,1.6341,1.63415,46100000.0
2009-10-27 07:40:00,1.63415,1.63415,1.63385,1.634,126700000.0
2009-10-27 07:41:00,1.634,1.6342,1.6339,1.63405,88900000.0
2009-10-27 07:42:00,1.634,1.6342,1.634,1.63415,42200000.0
2009-10-27 07:43:00,1.63415,1.63445,1.634,1.634,62300000.0
2009-10-27 07:44:00,1.634,1.63435,1.63395,1.6342,84800000.0
2009-10-27 07:45:00,1.6342,1.6345,1.6342,1.6343,155600000.0
2009-10-27 07:46:00,1.6343,1.6343,1.6341,1.63415,120800000.0
2009-10-27 07:47:00,1.63425,1.63445,1.63415,1.6343,267000000.0
2009-10-27 07:48:00,1.6343,1.6343,1.63415,1.6342,50000000.0
2009-10-27 07:49:00,1.63425,1.6344,1.63425,1.63435,81200000.0
2009-10-27 07:50:00,1.63435,1.63435,1.6343,1.63435,84000000.0
2009-10-27 07:51:00,1.63435,1.6345,1.6343,1.6344,70900000.0
2009-10-27 07:52:00,1.63445,1.63445,1.63425,1.63435,33600000.0
2009-10-27 07:53:00,1.63435,1.6344,1.63425,1.63425,84000000.0
2009-10-27 07:54:00,1.63425,1.63425,1.6342,1.6342,12000000.0
2009-10-27 07:55:00,1.6342,1.6342,1.63395,1.63395,92100000.0
2009-10-27 07:56:00,1.6339,1.6339,1.6337,1.6338,220399999.0
2009-10-27 07:57:00,1.63385,1.63385,1.6336,1.6337,163600000.0
2009-10-27 07:58:00,1.6337,1.634,1.6336,1.634,170000000.0
2009-10-27 07:59:00,1.634,1.6343,1.634,1.63425,244000000.0
2009-10-27 08:00:00,1.6343,1.63435,1.63415,1.6342,234600000.0
2009-10-27 08:01:00,1.6342,1.6343,1.6342,1.6342,138800000.0
2009-10-27 08:02:00,1.63425,1.63435,1.63425,1.63425,63800000.0
2009-10-27 08:03:00,1.63425,1.63445,1.6342,1.63435,92200000.0
2009-10-27 08:04:00,1.63445,1.63485,1.6344,1.63465,264400000.0
2009-10-27 08:05:00,1.6347,1.63515,1.63465,1.63515,336700000.0
2009-10-27 08:06:00,1.63515,1.6352,1.63485,1.6352,257500000.0
2009-10-27 08:07:00,1.63505,1.63505,1.63465,1.63485,240800000.0
2009-10-27 08:08:00,1.63485,1.6349,1.6346,1.6346,327200000.0
2009-10-27 08:09:00,1.63465,1.63465,1.63415,1.6343,338200000.0
2009-10-27 08:10:00,1.6343,1.63465,1.6343,1.63465,54100000.0
2009-10-27 08:11:00,1.63465,1.63465,1.6342,1.6342,198400000.0
2009-10-27 08:12:00,1.6342,1.6342,1.6337,1.63385,382000000.0
2009-10-27 08:13:00,1.63385,1.6339,1.63365,1.63385,962199998.0
2009-10-27 08:14:00,1.6338,1.6338,1.63365,1.63375,160200000.0
2009-10-27 08:15:00,1.63375,1.6338,1.6337,1.63375,519400001.0
2009-10-27 08:16:00,1.6337,1.634,1.6337,1.63385,198700000.0
2009-10-27 08:17:00,1.6339,1.63405,1.6339,1.63395,101400000.0
2009-10-27 08:18:00,1.63395,1.6342,1.63395,1.6342,266300000.0
2009-10-27 08:19:00,1.63415,1.6343,1.6341,1.63415,207900000.0
2009-10-27 08:20:00,1.6342,1.6345,1.63415,1.6344,174100000.0
2009-10-27 08:21:00,1.6344,1.6344,1.63425,1.6343,39000000.0
2009-10-27 08:22:00,1.6343,1.6345,1.6343,1.6344,47800000.0
2009-10-27 08:23:00,1.6344,1.6344,1.6343,1.6343,61100000.0
2009-10-27 08:24:00,1.6343,1.6343,1.63395,1.6341,189200000.0
2009-10-27 08:25:00,1.6341,1.63445,1.63405,1.63435,123300000.0
2009-10-27 08:26:00,1.63435,1.63465,1.6343,1.63435,45400000.0
2009-10-27 08:27:00,1.63435,1.63445,1.6343,1.6343,37600000.0
2009-10-27 08:28:00,1.6343,1.6347,1.6343,1.63465,92800000.0
2009-10-27 08:29:00,1.63465,1.63465,1.63425,1.6345,89700000.0
2009-10-27 08:30:00,1.6345,1.63455,1.63445,1.63445,66400000.0
2009-10-27 08:31:00,1.63445,1.63445,1.6344,1.63445,86000000.0
2009-10-27 08:32:00,1.6344,1.6344,1.6344,1.6344,29000000.0
2009-10-27 08:33:00,1.63445,1.63445,1.634,1.63415,228300000.0
2009-10-27 08:34:00,1.63415,1.63445,1.6341,1.6344,217300000.0
2009-10-27 08:35:00,1.6344,1.6344,1.63435,1.6344,225900000.0
2009-10-27 08:36:00,1.6344,1.63455,1.6344,1.6345,327700000.0
2009-10-27 08:37:00,1.6345,1.63465,1.63445,1.6346,327600000.0
2009-10-27 08:38:00,1.63465,1.63485,1.6337,1.6337,333500000.0
2009-10-27 08:39:00,1.6337,1.63385,1.6336,1.6337,225200000.0
2009-10-27 08:40:00,1.6337,1.6337,1.63345,1.63355,244500000.0
2009-10-27 08:41:00,1.6335,1.6336,1.63305,1.6331,142800000.0
2009-10-27 08:42:00,1.6331,1.63315,1.6321,1.63275,458700000.0
2009-10-27 08:43:00,1.63275,1.63335,1.63275,1.63325,123300000.0
2009-10-27 08:44:00,1.63325,1.6334,1.6328,1.6328,106900000.0
2009-10-27 08:45:00,1.63285,1.63285,1.63095,1.6311,212290000.0
2009-10-27 08:46:00,1.631,1.6311,1.6308,1.63085,257200000.0
2009-10-27 08:47:00,1.63095,1.63125,1.63055,1.63055,254400000.0
2009-10-27 08:48:00,1.63055,1.6311,1.63045,1.6311,297400000.0
2009-10-27 08:49:00,1.6311,1.63235,1.63105,1.63235,393000000.0
2009-10-27 08:50:00,1.63235,1.6332,1.6322,1.6327,350100000.0
2009-10-27 08:51:00,1.63275,1.6329,1.6325,1.63255,364400000.0
2009-10-27 08:52:00,1.63255,1.63325,1.63245,1.63325,494300000.0
2009-10-27 08:53:00,1.6332,1.6344,1.6332,1.6343,587100002.0
2009-10-27 08:54:00,1.6343,1.6343,1.6336,1.63375,672180000.0
2009-10-27 08:55:00,1.63375,1.6346,1.6337,1.6344,478300000.0
2009-10-27 08:56:00,1.6344,1.636,1.6344,1.6359,563300000.0
2009-10-27 08:57:00,1.63585,1.6362,1.6356,1.6362,496300000.0
2009-10-27 08:58:00,1.6361,1.63665,1.63595,1.6362,473700000.0
2009-10-27 08:59:00,1.6362,1.6362,1.635,1.6353,469900000.0
2009-10-27 09:00:00,1.6353,1.6358,1.6352,1.63575,266000000.0
2009-10-27 09:01:00,1.63575,1.6367,1.63575,1.6366,376200000.0
2009-10-27 09:02:00,1.6366,1.63845,1.6366,1.63775,754300000.0
2009-10-27 09:03:00,1.63765,1.6377,1.6372,1.6372,498800000.0
2009-10-27 09:04:00,1.6372,1.63745,1.6368,1.63725,396500000.0
2009-10-27 09:05:00,1.63725,1.63735,1.6371,1.6372,350300000.0
2009-10-27 09:06:00,1.6372,1.6372,1.63635,1.6366,174800000.0
2009-10-27 09:07:00,1.6366,1.6374,1.63645,1.6373,177000000.0
2009-10-27 09:08:00,1.63725,1.6373,1.63715,1.63715,29500000.0
2009-10-27 09:09:00,1.63715,1.63715,1.6363,1.63645,284900000.0
2009-10-27 09:10:00,1.63645,1.6365,1.63605,1.63605,507600000.0
2009-10-27 09:11:00,1.63595,1.6362,1.63535,1.63545,495200000.0
2009-10-27 09:12:00,1.63545,1.6357,1.635,1.63525,227000000.0
2009-10-27 09:13:00,1.63525,1.63545,1.6351,1.63535,486800000.0
2009-10-27 09:14:00,1.63535,1.6358,1.63515,1.6357,436600000.0
2009-10-27 09:15:00,1.6357,1.6357,1.63405,1.6344,445700000.0
2009-10-27 09:16:00,1.6344,1.63515,1.6344,1.63485,254600000.0
2009-10-27 09:17:00,1.6348,1.63505,1.63475,1.63495,225400000.0
2009-10-27 09:18:00,1.6349,1.63495,1.63425,1.6347,228400000.0
2009-10-27 09:19:00,1.6347,1.6348,1.63415,1.63445,283300000.0
2009-10-27 09:20:00,1.6345,1.6348,1.63435,1.63465,313100000.0
2009-10-27 09:21:00,1.63465,1.63505,1.63465,1.63495,194200000.0
2009-10-27 09:22:00,1.63495,1.63555,1.63495,1.6355,166500000.0
2009-10-27 09:23:00,1.6355,1.6356,1.63525,1.6356,134700000.0
2009-10-27 09:24:00,1.63555,1.63625,1.63555,1.6362,212400000.0
2009-10-27 09:25:00,1.6362,1.6362,1.6355,1.6356,247200000.0
2009-10-27 09:26:00,1.63565,1.6359,1.63565,1.6359,201500000.0
2009-10-27 09:27:00,1.63585,1.63585,1.63535,1.63575,320000000.0
2009-10-27 09:28:00,1.63575,1.63575,1.6354,1.6355,95200000.0
2009-10-27 09:29:00,1.6356,1.63585,1.63555,1.63575,125000000.0
2009-10-27 09:30:00,1.636,1.6361,1.63545,1.6355,408100000.0
2009-10-27 09:31:00,1.6355,1.63575,1.6352,1.63575,167600000.0
2009-10-27 09:32:00,1.63575,1.63585,1.63555,1.6357,280400000.0
2009-10-27 09:33:00,1.63565,1.6359,1.63565,1.6359,117100000.0
2009-10-27 09:34:00,1.6359,1.6362,1.63585,1.6361,164000000.0
2009-10-27 09:35:00,1.63615,1.6364,1.636,1.6362,223200000.0
2009-10-27 09:36:00,1.6362,1.6375,1.63615,1.63695,438000000.0
2009-10-27 09:37:00,1.63695,1.63775,1.63695,1.63725,422700000.0
2009-10-27 09:38:00,1.6372,1.6374,1.63705,1.63735,255100000.0
2009-10-27 09:39:00,1.63735,1.6377,1.6373,1.63745,247600000.0
2009-10-27 09:40:00,1.63745,1.63765,1.63715,1.6374,368900000.0
2009-10-27 09:41:00,1.63735,1.6374,1.6366,1.6366,398100000.0
2009-10-27 09:42:00,1.6366,1.6369,1.6366,1.6367,351400000.0
2009-10-27 09:43:00,1.6367,1.6369,1.6366,1.63665,227800000.0
2009-10-27 09:44:00,1.63665,1.6367,1.63625,1.63625,354400000.0
2009-10-27 09:45:00,1.6363,1.63655,1.63585,1.636,345300000.0
2009-10-27 09:46:00,1.636,1.6364,1.63595,1.6364,217100000.0
2009-10-27 09:47:00,1.63635,1.63645,1.6361,1.63615,192400000.0
2009-10-27 09:48:00,1.63615,1.6362,1.63565,1.6357,197600000.0
2009-10-27 09:49:00,1.6357,1.6359,1.63555,1.6356,407100000.0
2009-10-27 09:50:00,1.6356,1.6374,1.6356,1.63655,489700000.0
2009-10-27 09:51:00,1.63655,1.63665,1.63625,1.6363,421600000.0
2009-10-27 09:52:00,1.6363,1.63645,1.6359,1.63635,435400000.0
2009-10-27 09:53:00,1.63635,1.6367,1.63625,1.6366,388600000.0
2009-10-27 09:54:00,1.6366,1.6369,1.6364,1.6364,304500000.0
2009-10-27 09:55:00,1.63645,1.63675,1.63645,1.6367,500500000.0
2009-10-27 09:56:00,1.6367,1.63705,1.6366,1.637,333500000.0
2009-10-27 09:57:00,1.637,1.6374,1.6369,1.6374,135600000.0
2009-10-27 09:58:00,1.6373,1.6374,1.63605,1.63615,295800000.0
2009-10-27 09:59:00,1.63615,1.63615,1.6356,1.6357,393700000.0
2009-10-27 10:00:00,1.6357,1.6358,1.63515,1.6353,506000000.0
2009-10-27 10:01:00,1.6353,1.6361,1.63505,1.6355,317099999.0
2009-10-27 10:02:00,1.6354,1.6354,1.63475,1.63495,336100000.0
2009-10-27 10:03:00,1.6349,1.6349,1.63335,1.63335,433750000.0
2009-10-27 10:04:00,1.6334,1.63445,1.6333,1.6344,198700000.0
2009-10-27 10:05:00,1.6344,1.63515,1.63415,1.63505,326700000.0
2009-10-27 10:06:00,1.6351,1.63515,1.6345,1.63455,373300000.0
2009-10-27 10:07:00,1.6345,1.6353,1.6345,1.63525,240400000.0
2009-10-27 10:08:00,1.63525,1.63625,1.63525,1.63585,430000000.0
2009-10-27 10:09:00,1.63585,1.6363,1.6358,1.63615,237200000.0
2009-10-27 10:10:00,1.63615,1.6368,1.63615,1.6365,219300000.0
2009-10-27 10:11:00,1.6365,1.6366,1.63585,1.6363,323000000.0
2009-10-27 10:12:00,1.6363,1.63655,1.63605,1.6364,290400000.0
2009-10-27 10:13:00,1.6364,1.63695,1.6363,1.6369,179300000.0
2009-10-27 10:14:00,1.63685,1.63685,1.6361,1.6361,191300000.0
2009-10-27 10:15:00,1.6361,1.63615,1.63575,1.636,427000001.0
2009-10-27 10:16:00,1.63605,1.6362,1.63595,1.63595,79800000.0
2009-10-27 10:17:00,1.63595,1.636,1.6358,1.6358,101600000.0
2009-10-27 10:18:00,1.6358,1.63605,1.6358,1.6359,258300000.0
2009-10-27 10:19:00,1.63585,1.63595,1.6356,1.6357,268500000.0
2009-10-27 10:20:00,1.6357,1.63625,1.6357,1.6361,288800000.0
2009-10-27 10:21:00,1.63615,1.6362,1.63565,1.6359,281100000.0
2009-10-27 10:22:00,1.6359,1.6362,1.63585,1.6361,404900000.0
2009-10-27 10:23:00,1.6361,1.6361,1.63565,1.63575,475400000.0
2009-10-27 10:24:00,1.63575,1.63575,1.63455,1.63565,366400000.0
2009-10-27 10:25:00,1.63565,1.63575,1.63545,1.6357,95800000.0
2009-10-27 10:26:00,1.6357,1.63575,1.6352,1.63525,211500000.0
2009-10-27 10:27:00,1.63525,1.6357,1.63525,1.6355,357400000.0
2009-10-27 10:28:00,1.63545,1.63545,1.6349,1.63535,331900000.0
2009-10-27 10:29:00,1.63535,1.63565,1.6352,1.63555,210400000.0
2009-10-27 10:30:00,1.63555,1.63565,1.6355,1.6356,257000000.0
2009-10-27 10:31:00,1.6356,1.63595,1.6355,1.63575,307800000.0
2009-10-27 10:32:00,1.63575,1.63595,1.63555,1.63565,272900000.0
2009-10-27 10:33:00,1.63565,1.63565,1.63525,1.63555,226800000.0
2009-10-27 10:34:00,1.63555,1.63595,1.63555,1.6359,161400000.0
2009-10-27 10:35:00,1.6359,1.6363,1.63585,1.63615,338700000.0
2009-10-27 10:36:00,1.63605,1.6364,1.6356,1.63575,377800000.0
2009-10-27 10:37:00,1.63575,1.6363,1.6357,1.6361,381200000.0
2009-10-27 10:38:00,1.63615,1.6363,1.6357,1.63575,264400000.0
2009-10-27 10:39:00,1.63575,1.6361,1.6357,1.6357,186700000.0
2009-10-27 10:40:00,1.6357,1.63625,1.63565,1.6358,255200000.0
2009-10-27 10:41:00,1.6358,1.6361,1.6356,1.6361,330700000.0
2009-10-27 10:42:00,1.6361,1.6376,1.63605,1.6375,504400000.0
2009-10-27 10:43:00,1.6375,1.63765,1.63715,1.63715,370500000.0
2009-10-27 10:44:00,1.63715,1.63745,1.63705,1.6371,318200000.0
2009-10-27 10:45:00,1.63715,1.6375,1.63695,1.6374,351200000.0
2009-10-27 10:46:00,1.63735,1.63735,1.63655,1.6366,429900000.0
2009-10-27 10:47:00,1.63655,1.63675,1.63655,1.63665,181900000.0
2009-10-27 10:48:00,1.63665,1.6375,1.63665,1.63745,225100000.0
2009-10-27 10:49:00,1.63745,1.6379,1.63735,1.63775,274000000.0
2009-10-27 10:50:00,1.6378,1.6378,1.6373,1.63765,216900000.0
2009-10-27 10:51:00,1.6376,1.63765,1.6375,1.63765,79400000.0
2009-10-27 10:52:00,1.63765,1.6379,1.6376,1.63785,91500000.0
2009-10-27 10:53:00,1.6378,1.6385,1.6378,1.6384,239900000.0
2009-10-27 10:54:00,1.6384,1.63875,1.63835,1.6385,415700000.0
2009-10-27 10:55:00,1.6385,1.63865,1.63835,1.63855,448900000.0
2009-10-27 10:56:00,1.63855,1.63875,1.638,1.6386,386700001.0
2009-10-27 10:57:00,1.6386,1.6389,1.63855,1.63875,414500001.0
2009-10-27 10:58:00,1.6388,1.63915,1.63875,1.63905,281900000.0
2009-10-27 10:59:00,1.63905,1.64,1.63905,1.63915,336900000.0
2009-10-27 11:00:00,1.6393,1.63975,1.63905,1.63925,546700000.0
2009-10-27 11:01:00,1.63925,1.6396,1.6388,1.6388,219000000.0
2009-10-27 11:02:00,1.63885,1.63925,1.63885,1.6391,215000000.0
2009-10-27 11:03:00,1.6391,1.6391,1.6385,1.63875,341300000.0
2009-10-27 11:04:00,1.63875,1.6388,1.63825,1.6383,209800000.0
2009-10-27 11:05:00,1.63835,1.63835,1.6382,1.63825,242000000.0
2009-10-27 11:06:00,1.63825,1.63825,1.6376,1.63785,187000000.0
2009-10-27 11:07:00,1.63785,1.63815,1.63725,1.63745,324900001.0
2009-10-27 11:08:00,1.63745,1.63745,1.6367,1.6374,376300000.0
2009-10-27 11:09:00,1.6374,1.63815,1.6372,1.63815,261300000.0
2009-10-27 11:10:00,1.63815,1.6383,1.63785,1.6381,184600000.0
2009-10-27 11:11:00,1.6381,1.6381,1.6368,1.6371,290000000.0
2009-10-27 11:12:00,1.6371,1.63765,1.6371,1.6375,240600000.0
2009-10-27 11:13:00,1.6375,1.63755,1.63725,1.6375,75300000.0
2009-10-27 11:14:00,1.6375,1.63775,1.6375,1.6377,110200000.0
2009-10-27 11:15:00,1.6377,1.6377,1.63745,1.63745,98700000.0
2009-10-27 11:16:00,1.6375,1.6376,1.63745,1.6376,106000000.0
2009-10-27 11:17:00,1.6375,1.63795,1.6373,1.63795,193300000.0
2009-10-27 11:18:00,1.63795,1.6382,1.6377,1.6382,199400000.0
2009-10-27 11:19:00,1.63825,1.6384,1.6381,1.63815,203500000.0
2009-10-27 11:20:00,1.63815,1.63825,1.6376,1.63765,202000000.0
2009-10-27 11:21:00,1.6377,1.63805,1.6377,1.638,105500000.0
2009-10-27 11:22:00,1.638,1.6384,1.638,1.63835,182700000.0
2009-10-27 11:23:00,1.63835,1.63855,1.6383,1.63845,192400000.0
2009-10-27 11:24:00,1.6384,1.63855,1.6382,1.6383,203100000.0
2009-10-27 11:25:00,1.63835,1.6385,1.63815,1.63815,155400000.0
2009-10-27 11:26:00,1.63815,1.6385,1.638,1.63845,468900000.0
2009-10-27 11:27:00,1.63845,1.63865,1.63845,1.6386,199300000.0
2009-10-27 11:28:00,1.63865,1.63885,1.6383,1.6383,299700000.0
2009-10-27 11:29:00,1.63825,1.6387,1.63815,1.6387,355000000.0
2009-10-27 11:30:00,1.6387,1.6388,1.6385,1.6386,139100000.0
2009-10-27 11:31:00,1.63865,1.63875,1.6386,1.63875,313800000.0
2009-10-27 11:32:00,1.63875,1.6388,1.6385,1.6385,316200000.0
2009-10-27 11:33:00,1.6385,1.63875,1.6379,1.63795,385900000.0
2009-10-27 11:34:00,1.638,1.6383,1.63785,1.63805,339400000.0
2009-10-27 11:35:00,1.63795,1.638,1.63755,1.6378,300700000.0
2009-10-27 11:36:00,1.63775,1.63855,1.63765,1.63825,211300000.0
2009-10-27 11:37:00,1.63825,1.63885,1.63825,1.6387,145800000.0
2009-10-27 11:38:00,1.6387,1.63935,1.6386,1.6393,195500000.0
2009-10-27 11:39:00,1.63935,1.6416,1.6393,1.641,533260000.0
2009-10-27 11:40:00,1.641,1.641,1.6406,1.6406,373300002.0
2009-10-27 11:41:00,1.6406,1.6406,1.64015,1.6402,164600000.0
2009-10-27 11:42:00,1.6402,1.6406,1.64,1.6403,259400000.0
2009-10-27 11:43:00,1.64025,1.6406,1.64025,1.6404,182800000.0
2009-10-27 11:44:00,1.6404,1.6405,1.63985,1.63995,231400000.0
2009-10-27 11:45:00,1.63995,1.63995,1.63915,1.63915,199000000.0
2009-10-27 11:46:00,1.63915,1.63955,1.6386,1.6386,391000000.0
2009-10-27 11:47:00,1.6387,1.6393,1.6386,1.63925,521499999.0
2009-10-27 11:48:00,1.6392,1.63935,1.6392,1.6392,102900000.0
2009-10-27 11:49:00,1.63925,1.6396,1.6389,1.6396,127000000.0
2009-10-27 11:50:00,1.6396,1.63965,1.6396,1.63965,34800000.0
2009-10-27 11:51:00,1.63965,1.64015,1.63965,1.64005,218800000.0
2009-10-27 11:52:00,1.64005,1.64105,1.64005,1.6409,526900000.0
2009-10-27 11:53:00,1.6409,1.6409,1.64025,1.64025,388800000.0
2009-10-27 11:54:00,1.6402,1.6403,1.6398,1.64005,456400000.0
2009-10-27 11:55:00,1.64005,1.64015,1.63985,1.6401,456700000.0
2009-10-27 11:56:00,1.64005,1.6401,1.63995,1.64,103800000.0
2009-10-27 11:57:00,1.64005,1.64045,1.63995,1.64025,314700000.0
2009-10-27 11:58:00,1.6403,1.6403,1.6395,1.6397,251800000.0
2009-10-27 11:59:00,1.6397,1.64065,1.6397,1.64065,516900000.0
2009-10-27 12:00:00,1.6406,1.6407,1.63995,1.6402,266000000.0
2009-10-27 12:01:00,1.64015,1.6412,1.64015,1.64085,256400000.0
2009-10-27 12:02:00,1.64085,1.6409,1.6407,1.64085,74300000.0
2009-10-27 12:03:00,1.64085,1.64085,1.6403,1.64035,244900000.0
2009-10-27 12:04:00,1.6403,1.64075,1.6403,1.6405,187700000.0
2009-10-27 12:05:00,1.6405,1.6405,1.64005,1.6402,233500000.0
2009-10-27 12:06:00,1.6402,1.64035,1.64,1.6401,176900000.0
2009-10-27 12:07:00,1.6402,1.6408,1.64015,1.64055,207400000.0
2009-10-27 12:08:00,1.6406,1.64135,1.6406,1.6413,225300000.0
2009-10-27 12:09:00,1.64135,1.6421,1.64135,1.6421,524500002.0
2009-10-27 12:10:00,1.6421,1.64245,1.6415,1.64225,471300001.0
2009-10-27 12:11:00,1.64225,1.64225,1.64165,1.64185,320800000.0
2009-10-27 12:12:00,1.64195,1.6422,1.6416,1.6417,338200000.0
2009-10-27 12:13:00,1.64185,1.64195,1.6416,1.64175,313100000.0
2009-10-27 12:14:00,1.64175,1.64215,1.64175,1.64195,253000000.0
2009-10-27 12:15:00,1.64195,1.6421,1.6416,1.6416,351000000.0
2009-10-27 12:16:00,1.64155,1.642,1.64155,1.6419,265900000.0
2009-10-27 12:17:00,1.6419,1.6419,1.6416,1.64185,243200000.0
2009-10-27 12:18:00,1.64185,1.6433,1.64185,1.6427,415600000.0
2009-10-27 12:19:00,1.64275,1.64295,1.6426,1.64265,200900000.0
2009-10-27 12:20:00,1.64265,1.6428,1.6423,1.64245,265100000.0
2009-10-27 12:21:00,1.6425,1.64365,1.6425,1.64275,473400000.0
2009-10-27 12:22:00,1.64275,1.6431,1.64275,1.643,484299998.0
2009-10-27 12:23:00,1.643,1.64345,1.643,1.6434,261700001.0
2009-10-27 12:24:00,1.6434,1.64385,1.64335,1.64345,317600001.0
2009-10-27 12:25:00,1.64345,1.64385,1.6434,1.64345,235200000.0
2009-10-27 12:26:00,1.6435,1.6435,1.6427,1.6429,258400000.0
2009-10-27 12:27:00,1.64295,1.6434,1.6426,1.6426,225000000.0
2009-10-27 12:28:00,1.6425,1.6426,1.64205,1.6422,239900000.0
2009-10-27 12:29:00,1.64225,1.64265,1.64215,1.6424,219600000.0
2009-10-27 12:30:00,1.6424,1.6428,1.64235,1.6426,144800000.0
2009-10-27 12:31:00,1.6426,1.6435,1.6426,1.6433,242200000.0
2009-10-27 12:32:00,1.6433,1.6434,1.6428,1.6429,187400000.0
2009-10-27 12:33:00,1.643,1.6432,1.6424,1.6424,409400000.0
2009-10-27 12:34:00,1.6424,1.6427,1.64195,1.6422,344400000.0
2009-10-27 12:35:00,1.6422,1.64235,1.6417,1.6418,449299999.0
2009-10-27 12:36:00,1.64185,1.64195,1.6412,1.64145,370100000.0
2009-10-27 12:37:00,1.64145,1.64155,1.6414,1.6414,279000000.0
2009-10-27 12:38:00,1.6414,1.6414,1.64115,1.6412,95800000.0
2009-10-27 12:39:00,1.6412,1.6414,1.64095,1.6411,194600000.0
2009-10-27 12:40:00,1.6411,1.6413,1.6411,1.6413,184100000.0
2009-10-27 12:41:00,1.64125,1.64125,1.64065,1.6409,382700000.0
2009-10-27 12:42:00,1.6409,1.64095,1.64065,1.6407,223300000.0
2009-10-27 12:43:00,1.6407,1.6409,1.6402,1.6403,286700000.0
2009-10-27 12:44:00,1.6403,1.64105,1.6403,1.6408,173300000.0
2009-10-27 12:45:00,1.6408,1.64115,1.64075,1.6408,184400000.0
2009-10-27 12:46:00,1.6407,1.6411,1.6406,1.6411,272400000.0
2009-10-27 12:47:00,1.6411,1.64205,1.6411,1.64175,275200000.0
2009-10-27 12:48:00,1.64175,1.6432,1.64175,1.64285,411900000.0
2009-10-27 12:49:00,1.6428,1.64305,1.6424,1.64245,374800000.0
2009-10-27 12:50:00,1.6425,1.64265,1.64195,1.64195,310600000.0
2009-10-27 12:51:00,1.64195,1.6424,1.6416,1.6424,261800000.0
2009-10-27 12:52:00,1.6424,1.6427,1.6424,1.64245,370000000.0
2009-10-27 12:53:00,1.6425,1.64255,1.64225,1.64225,248800000.0
2009-10-27 12:54:00,1.6424,1.64245,1.6423,1.6424,333400000.0
2009-10-27 12:55:00,1.6424,1.64275,1.64205,1.64205,390300000.0
2009-10-27 12:56:00,1.64205,1.6424,1.64195,1.64225,152600000.0
2009-10-27 12:57:00,1.6422,1.64315,1.6422,1.64295,357900000.0
2009-10-27 12:58:00,1.643,1.6431,1.6424,1.6426,365200000.0
2009-10-27 12:59:00,1.6426,1.64275,1.64235,1.6424,315300000.0
2009-10-27 13:00:00,1.64235,1.6435,1.6415,1.642,360700000.0
2009-10-27 13:01:00,1.642,1.6436,1.64185,1.64285,424900000.0
2009-10-27 13:02:00,1.64285,1.6429,1.64205,1.64215,164000000.0
2009-10-27 13:03:00,1.64215,1.64315,1.64215,1.64315,244400000.0
2009-10-27 13:04:00,1.64315,1.64385,1.6426,1.64375,403200000.0
2009-10-27 13:05:00,1.64375,1.64375,1.64245,1.64265,323600000.0
2009-10-27 13:06:00,1.6427,1.643,1.6426,1.64275,270800000.0
2009-10-27 13:07:00,1.64275,1.64305,1.64275,1.643,114200000.0
2009-10-27 13:08:00,1.64285,1.64285,1.6415,1.6418,285099999.0
2009-10-27 13:09:00,1.64185,1.64185,1.64125,1.64165,358300000.0
2009-10-27 13:10:00,1.64165,1.64165,1.64125,1.64155,184300000.0
2009-10-27 13:11:00,1.64155,1.6416,1.64125,1.6414,249500000.0
2009-10-27 13:12:00,1.64135,1.6416,1.64125,1.6415,181600000.0
2009-10-27 13:13:00,1.64145,1.64145,1.64045,1.6411,270700000.0
2009-10-27 13:14:00,1.6411,1.6413,1.641,1.64125,92000000.0
2009-10-27 13:15:00,1.64125,1.64125,1.64115,1.6412,278400000.0
2009-10-27 13:16:00,1.6412,1.6412,1.64035,1.6406,151100000.0
2009-10-27 13:17:00,1.6406,1.6406,1.6398,1.6399,280500000.0
2009-10-27 13:18:00,1.6399,1.64025,1.63985,1.64025,87700000.0
2009-10-27 13:19:00,1.6403,1.64075,1.6403,1.64075,171000000.0
2009-10-27 13:20:00,1.6408,1.641,1.6406,1.64095,163900000.0
2009-10-27 13:21:00,1.64095,1.6415,1.64095,1.64135,222000000.0
2009-10-27 13:22:00,1.64135,1.64155,1.64135,1.6414,121200000.0
2009-10-27 13:23:00,1.64145,1.6416,1.64135,1.6414,93200000.0
2009-10-27 13:24:00,1.6414,1.6414,1.641,1.641,185800000.0
2009-10-27 13:25:00,1.641,1.641,1.6404,1.6405,492600000.0
2009-10-27 13:26:00,1.64055,1.6406,1.6403,1.6404,196900000.0
2009-10-27 13:27:00,1.6404,1.64065,1.64035,1.64055,116700000.0
2009-10-27 13:28:00,1.64055,1.64085,1.6403,1.6403,133900000.0
2009-10-27 13:29:00,1.64025,1.64045,1.64,1.64005,292300000.0
2009-10-27 13:30:00,1.6401,1.6402,1.64005,1.6402,111000000.0
2009-10-27 13:31:00,1.6402,1.64035,1.6402,1.64025,61400000.0
2009-10-27 13:32:00,1.64025,1.6403,1.64015,1.64015,133200000.0
2009-10-27 13:33:00,1.64015,1.64025,1.63975,1.63975,423000000.0
2009-10-27 13:34:00,1.63975,1.64,1.63975,1.63985,169800000.0
2009-10-27 13:35:00,1.63985,1.63995,1.6396,1.6396,49900000.0
2009-10-27 13:36:00,1.6396,1.6396,1.6385,1.63885,537600000.0
2009-10-27 13:37:00,1.63885,1.63915,1.63875,1.6388,155300000.0
2009-10-27 13:38:00,1.63875,1.63875,1.6383,1.6383,132600000.0
2009-10-27 13:39:00,1.6383,1.6387,1.638,1.6385,284700000.0
2009-10-27 13:40:00,1.6385,1.6385,1.63795,1.63805,225600000.0
2009-10-27 13:41:00,1.63805,1.6381,1.63745,1.6375,345800000.0
2009-10-27 13:42:00,1.6375,1.638,1.63745,1.63795,323800000.0
2009-10-27 13:43:00,1.63795,1.638,1.6378,1.63795,128400000.0
2009-10-27 13:44:00,1.63795,1.6381,1.6379,1.63805,106700000.0
2009-10-27 13:45:00,1.6381,1.6381,1.6377,1.6377,202000000.0
2009-10-27 13:46:00,1.6377,1.63775,1.63745,1.63755,350200000.0
2009-10-27 13:47:00,1.63755,1.6379,1.63735,1.6374,329600000.0
2009-10-27 13:48:00,1.63735,1.63755,1.6373,1.6375,141200000.0
2009-10-27 13:49:00,1.6375,1.6379,1.6375,1.6375,155100000.0
2009-10-27 13:50:00,1.63745,1.63775,1.63735,1.6376,75800000.0
2009-10-27 13:51:00,1.6376,1.6379,1.63745,1.6379,158900000.0
2009-10-27 13:52:00,1.6379,1.6382,1.6379,1.6379,70000000.0
2009-10-27 13:53:00,1.6379,1.63835,1.63785,1.63835,88000000.0
2009-10-27 13:54:00,1.6383,1.63885,1.6383,1.6387,220000000.0
2009-10-27 13:55:00,1.6387,1.63875,1.6386,1.6387,105900000.0
2009-10-27 13:56:00,1.6387,1.63915,1.6387,1.6388,213400000.0
2009-10-27 13:57:00,1.6388,1.6391,1.63865,1.639,194800000.0
2009-10-27 13:58:00,1.63895,1.63895,1.63855,1.6387,204300000.0
2009-10-27 13:59:00,1.6387,1.63925,1.6387,1.6392,127200000.0
2009-10-27 14:00:00,1.63925,1.64015,1.63925,1.63985,235000000.0
2009-10-27 14:01:00,1.6397,1.63975,1.6392,1.63935,270500000.0
2009-10-27 14:02:00,1.6393,1.6393,1.6391,1.6391,127900000.0
2009-10-27 14:03:00,1.63915,1.63965,1.6391,1.63925,194100000.0
2009-10-27 14:04:00,1.63925,1.63925,1.6386,1.63865,320400000.0
2009-10-27 14:05:00,1.6386,1.6389,1.63855,1.63865,239800000.0
2009-10-27 14:06:00,1.63865,1.6387,1.63775,1.63775,413000000.0
2009-10-27 14:07:00,1.63775,1.6378,1.6375,1.6375,288200000.0
2009-10-27 14:08:00,1.6375,1.63805,1.6375,1.638,183600000.0
2009-10-27 14:09:00,1.63795,1.63805,1.6378,1.6378,96500000.0
2009-10-27 14:10:00,1.6378,1.6378,1.63725,1.63725,245300000.0
2009-10-27 14:11:00,1.6372,1.63725,1.63645,1.6368,415100000.0
2009-10-27 14:12:00,1.6368,1.63685,1.63655,1.63685,148700000.0
2009-10-27 14:13:00,1.63685,1.6369,1.6365,1.63655,214500001.0
2009-10-27 14:14:00,1.6365,1.6373,1.6365,1.6372,147000000.0
2009-10-27 14:15:00,1.63725,1.6375,1.63715,1.6372,303300000.0
2009-10-27 14:16:00,1.63725,1.63775,1.63725,1.63775,280900000.0
2009-10-27 14:17:00,1.63775,1.6383,1.63775,1.63815,175300000.0
2009-10-27 14:18:00,1.63815,1.6382,1.63765,1.63795,185500000.0
2009-10-27 14:19:00,1.638,1.6382,1.6379,1.63805,338300000.0
2009-10-27 14:20:00,1.63805,1.6381,1.6377,1.63775,209100000.0
2009-10-27 14:21:00,1.63775,1.63775,1.63725,1.6373,227300000.0
2009-10-27 14:22:00,1.6373,1.6374,1.6371,1.63715,344100000.0
2009-10-27 14:23:00,1.63725,1.6377,1.6372,1.63765,174300000.0
2009-10-27 14:24:00,1.63765,1.63765,1.63705,1.63725,469500000.0
2009-10-27 14:25:00,1.6373,1.63735,1.63715,1.63725,160800000.0
2009-10-27 14:26:00,1.63725,1.6373,1.63705,1.63725,303200000.0
2009-10-27 14:27:00,1.63715,1.63715,1.6367,1.6367,314300000.0
2009-10-27 14:28:00,1.6367,1.637,1.6367,1.6369,125400000.0
2009-10-27 14:29:00,1.63685,1.6371,1.6366,1.6367,191000000.0
2009-10-27 14:30:00,1.63665,1.63665,1.636,1.63625,211200000.0
2009-10-27 14:31:00,1.63625,1.63765,1.63625,1.63765,273900000.0
2009-10-27 14:32:00,1.63755,1.6378,1.6368,1.63695,169100000.0
2009-10-27 14:33:00,1.63695,1.6373,1.6366,1.63695,249300000.0
2009-10-27 14:34:00,1.637,1.6376,1.63695,1.63725,216000000.0
2009-10-27 14:35:00,1.63725,1.6382,1.63725,1.6378,183300000.0
2009-10-27 14:36:00,1.6378,1.6379,1.6376,1.63775,226900000.0
2009-10-27 14:37:00,1.63775,1.6382,1.63755,1.6381,218800000.0
2009-10-27 14:38:00,1.6381,1.63845,1.63775,1.6381,207200000.0
2009-10-27 14:39:00,1.6381,1.6383,1.6376,1.63795,222950000.0
2009-10-27 14:40:00,1.6379,1.63845,1.63775,1.63845,229600000.0
2009-10-27 14:41:00,1.63845,1.63875,1.6382,1.63845,200200000.0
2009-10-27 14:42:00,1.63845,1.6385,1.6381,1.63825,96800000.0
2009-10-27 14:43:00,1.63825,1.63855,1.63815,1.6383,212700000.0
2009-10-27 14:44:00,1.6383,1.63855,1.6378,1.63785,367000000.0
2009-10-27 14:45:00,1.63795,1.638,1.6375,1.6375,203300000.0
2009-10-27 14:46:00,1.63755,1.6378,1.63755,1.63755,97400000.0
2009-10-27 14:47:00,1.63755,1.63775,1.63735,1.6375,166400000.0
2009-10-27 14:48:00,1.6375,1.63765,1.6375,1.63755,83000000.0
2009-10-27 14:49:00,1.6375,1.6378,1.6375,1.63765,120800000.0
2009-10-27 14:50:00,1.63765,1.63805,1.63765,1.63785,55400000.0
2009-10-27 14:51:00,1.63775,1.63815,1.6376,1.63815,190100000.0
2009-10-27 14:52:00,1.63815,1.63875,1.63815,1.6386,113800000.0
2009-10-27 14:53:00,1.6385,1.63875,1.6385,1.6386,79300000.0
2009-10-27 14:54:00,1.6386,1.63925,1.6386,1.63925,101600000.0
2009-10-27 14:55:00,1.63925,1.63985,1.6392,1.63945,234500000.0
2009-10-27 14:56:00,1.63945,1.63955,1.6393,1.63945,166400000.0
2009-10-27 14:57:00,1.63945,1.64005,1.63935,1.63965,166700000.0
2009-10-27 14:58:00,1.63965,1.6398,1.63935,1.63945,166000000.0
2009-10-27 14:59:00,1.63945,1.6396,1.63905,1.6394,270600000.0
2009-10-27 15:00:00,1.63955,1.64025,1.6393,1.63975,232200000.0
2009-10-27 15:01:00,1.63975,1.6398,1.63945,1.63955,227500000.0
2009-10-27 15:02:00,1.63955,1.63955,1.63915,1.6392,226000000.0
2009-10-27 15:03:00,1.63915,1.6392,1.63855,1.63875,347900000.0
2009-10-27 15:04:00,1.63875,1.639,1.6385,1.63885,287700000.0
2009-10-27 15:05:00,1.63885,1.63965,1.63885,1.6393,308900000.0
2009-10-27 15:06:00,1.63925,1.6395,1.63895,1.63925,297900000.0
2009-10-27 15:07:00,1.63925,1.63995,1.63925,1.6399,318900000.0
2009-10-27 15:08:00,1.6399,1.6399,1.6389,1.63895,372000000.0
2009-10-27 15:09:00,1.63895,1.63945,1.6389,1.6391,549500000.0
2009-10-27 15:10:00,1.6391,1.63915,1.6388,1.63885,258700000.0
2009-10-27 15:11:00,1.6389,1.6391,1.63885,1.639,94400000.0
2009-10-27 15:12:00,1.639,1.63905,1.63875,1.63895,175000000.0
2009-10-27 15:13:00,1.63895,1.6391,1.6388,1.6391,133700000.0
2009-10-27 15:14:00,1.63905,1.63905,1.63835,1.6385,624299996.0
2009-10-27 15:15:00,1.6385,1.6387,1.63795,1.63825,622500000.0
2009-10-27 15:16:00,1.6383,1.63845,1.6379,1.6379,356800000.0
2009-10-27 15:17:00,1.6379,1.6381,1.63785,1.63805,299500000.0
2009-10-27 15:18:00,1.63805,1.63805,1.63735,1.63735,206600000.0
2009-10-27 15:19:00,1.6373,1.6376,1.63685,1.6369,361800000.0
2009-10-27 15:20:00,1.6369,1.63725,1.6367,1.63705,419800000.0
2009-10-27 15:21:00,1.63705,1.6373,1.63695,1.63725,195500000.0
2009-10-27 15:22:00,1.63725,1.63765,1.63705,1.63745,172600000.0
2009-10-27 15:23:00,1.63745,1.63755,1.63715,1.63725,237000000.0
2009-10-27 15:24:00,1.63725,1.6373,1.63655,1.63665,364100000.0
2009-10-27 15:25:00,1.63665,1.6374,1.63665,1.63735,309500000.0
2009-10-27 15:26:00,1.63735,1.63755,1.6372,1.6374,165900000.0
2009-10-27 15:27:00,1.6374,1.6377,1.6374,1.63765,207400000.0
2009-10-27 15:28:00,1.6377,1.63805,1.6376,1.6379,448100000.0
2009-10-27 15:29:00,1.6379,1.63815,1.63785,1.63815,369300000.0
2009-10-27 15:30:00,1.63815,1.63855,1.6381,1.63835,464800000.0
2009-10-27 15:31:00,1.63835,1.63885,1.63835,1.6387,338200000.0
2009-10-27 15:32:00,1.6387,1.63875,1.63795,1.63815,460100000.0
2009-10-27 15:33:00,1.63815,1.6388,1.63815,1.63865,400100000.0
2009-10-27 15:34:00,1.6386,1.6386,1.63765,1.638,505500000.0
2009-10-27 15:35:00,1.638,1.63855,1.638,1.63815,800500000.0
2009-10-27 15:36:00,1.63815,1.63825,1.63795,1.6381,826400000.0
2009-10-27 15:37:00,1.63805,1.6389,1.63805,1.63835,529300000.0
2009-10-27 15:38:00,1.6383,1.63835,1.63765,1.6382,589900000.0
2009-10-27 15:39:00,1.6382,1.6383,1.63765,1.63775,554500000.0
2009-10-27 15:40:00,1.63775,1.63845,1.637,1.6374,568300000.0
2009-10-27 15:41:00,1.6374,1.63755,1.6368,1.63705,327800000.0
2009-10-27 15:42:00,1.63705,1.63715,1.63665,1.63665,229200000.0
2009-10-27 15:43:00,1.63655,1.63655,1.636,1.6363,299900000.0
2009-10-27 15:44:00,1.63625,1.63635,1.63615,1.6363,303500000.0
2009-10-27 15:45:00,1.6363,1.6367,1.6362,1.6363,342700000.0
2009-10-27 15:46:00,1.63635,1.63645,1.6355,1.6359,489800000.0
2009-10-27 15:47:00,1.6359,1.63635,1.63585,1.63605,328500000.0
2009-10-27 15:48:00,1.6361,1.6368,1.63605,1.6367,283000000.0
2009-10-27 15:49:00,1.63675,1.6373,1.6366,1.63715,371100000.0
2009-10-27 15:50:00,1.6372,1.63775,1.637,1.63775,398700001.0
2009-10-27 15:51:00,1.6377,1.6378,1.63725,1.63745,298600000.0
2009-10-27 15:52:00,1.63745,1.63765,1.6371,1.63725,299400000.0
2009-10-27 15:53:00,1.63725,1.6374,1.63695,1.63695,273900000.0
2009-10-27 15:54:00,1.63695,1.63765,1.63685,1.63705,486000000.0
2009-10-27 15:55:00,1.6371,1.6372,1.637,1.63705,333700000.0
2009-10-27 15:56:00,1.63705,1.6371,1.6367,1.63705,439500000.0
2009-10-27 15:57:00,1.6371,1.6371,1.6362,1.63645,519700000.0
2009-10-27 15:58:00,1.6365,1.63695,1.63625,1.6369,435400000.0
2009-10-27 15:59:00,1.6369,1.63695,1.6361,1.63645,363100000.0
2009-10-27 16:00:00,1.63645,1.63645,1.6341,1.6346,319640000.0
2009-10-27 16:01:00,1.6346,1.63535,1.6341,1.6341,330900000.0
2009-10-27 16:02:00,1.6341,1.63415,1.63315,1.6341,448800000.0
2009-10-27 16:03:00,1.63415,1.6345,1.6332,1.6337,577999998.0
2009-10-27 16:04:00,1.63375,1.6345,1.63365,1.6341,515000000.0
2009-10-27 16:05:00,1.63415,1.63435,1.63345,1.63395,356600000.0
2009-10-27 16:06:00,1.63395,1.634,1.63335,1.6337,444600000.0
2009-10-27 16:07:00,1.6336,1.6336,1.6316,1.63175,422900000.0
2009-10-27 16:08:00,1.63175,1.6325,1.63165,1.6323,458900000.0
2009-10-27 16:09:00,1.6324,1.63315,1.6323,1.6325,408300000.0
2009-10-27 16:10:00,1.6325,1.63355,1.6325,1.6333,430600000.0
2009-10-27 16:11:00,1.6333,1.6339,1.6332,1.63325,327100000.0
2009-10-27 16:12:00,1.63325,1.634,1.63325,1.6339,447100000.0
2009-10-27 16:13:00,1.6339,1.63435,1.6338,1.63395,384200000.0
2009-10-27 16:14:00,1.634,1.6343,1.6334,1.63365,680000000.0
2009-10-27 16:15:00,1.6336,1.63375,1.6327,1.6335,413000000.0
2009-10-27 16:16:00,1.63345,1.63345,1.633,1.63325,510000000.0
2009-10-27 16:17:00,1.63325,1.63325,1.63275,1.63285,317700000.0
2009-10-27 16:18:00,1.63285,1.63285,1.632,1.6321,393800000.0
2009-10-27 16:19:00,1.63205,1.6322,1.63175,1.63205,244900000.0
2009-10-27 16:20:00,1.63205,1.63255,1.63195,1.63235,257600000.0
2009-10-27 16:21:00,1.63235,1.6326,1.6316,1.6316,362200000.0
2009-10-27 16:22:00,1.63165,1.63225,1.6316,1.63185,392500000.0
2009-10-27 16:23:00,1.6318,1.6319,1.6313,1.63135,501300000.0
2009-10-27 16:24:00,1.6313,1.6319,1.6312,1.63185,504600000.0
2009-10-27 16:25:00,1.63185,1.63265,1.6318,1.63265,384200000.0
2009-10-27 16:26:00,1.63265,1.63305,1.6325,1.633,394900000.0
2009-10-27 16:27:00,1.63305,1.63305,1.63255,1.63275,635000000.0
2009-10-27 16:28:00,1.63275,1.633,1.6325,1.633,277200000.0
2009-10-27 16:29:00,1.633,1.63355,1.63285,1.63355,242600000.0
2009-10-27 16:30:00,1.63355,1.63355,1.63265,1.63305,343500000.0
2009-10-27 16:31:00,1.63305,1.63305,1.63205,1.6322,412900000.0
2009-10-27 16:32:00,1.63225,1.6326,1.63155,1.6319,399200000.0
2009-10-27 16:33:00,1.63195,1.63215,1.63155,1.63205,369400000.0
2009-10-27 16:34:00,1.6321,1.6325,1.63175,1.63245,405000000.0
2009-10-27 16:35:00,1.6325,1.63275,1.6323,1.63275,523200000.0
2009-10-27 16:36:00,1.63275,1.6329,1.63215,1.63265,254000000.0
2009-10-27 16:37:00,1.63265,1.6327,1.632,1.63225,426500000.0
2009-10-27 16:38:00,1.63225,1.6323,1.63185,1.63205,465000000.0
2009-10-27 16:39:00,1.63205,1.63235,1.63195,1.6323,253600000.0
2009-10-27 16:40:00,1.63235,1.633,1.63215,1.63275,465900000.0
2009-10-27 16:41:00,1.63275,1.6338,1.63275,1.63375,338600000.0
2009-10-27 16:42:00,1.63375,1.63425,1.63375,1.6342,415100000.0
2009-10-27 16:43:00,1.63425,1.6343,1.6335,1.6338,579200000.0
2009-10-27 16:44:00,1.63375,1.63435,1.6335,1.6343,430400000.0
2009-10-27 16:45:00,1.6343,1.63435,1.63405,1.6342,244100000.0
2009-10-27 16:46:00,1.63415,1.63435,1.634,1.63425,395700000.0
2009-10-27 16:47:00,1.63425,1.63435,1.6336,1.63365,323699999.0
2009-10-27 16:48:00,1.6336,1.63395,1.6333,1.6333,804599998.0
2009-10-27 16:49:00,1.6333,1.63385,1.6332,1.63345,671399999.0
2009-10-27 16:50:00,1.6335,1.63355,1.633,1.633,564499999.0
2009-10-27 16:51:00,1.633,1.633,1.63195,1.63195,258300000.0
2009-10-27 16:52:00,1.63195,1.63255,1.6318,1.63245,342599999.0
2009-10-27 16:53:00,1.6324,1.6324,1.6318,1.632,454700000.0
2009-10-27 16:54:00,1.632,1.63245,1.63185,1.6322,412000000.0
2009-10-27 16:55:00,1.6322,1.6323,1.6319,1.6323,369700000.0
2009-10-27 16:56:00,1.63225,1.6326,1.632,1.6323,387200000.0
2009-10-27 16:57:00,1.6323,1.6323,1.63185,1.632,331700000.0
2009-10-27 16:58:00,1.632,1.63235,1.632,1.63235,375800000.0
2009-10-27 16:59:00,1.63235,1.63255,1.63205,1.63225,269800000.0
2009-10-27 17:00:00,1.6323,1.63235,1.63195,1.63225,414600000.0
2009-10-27 17:01:00,1.6322,1.6322,1.6317,1.63175,303900000.0
2009-10-27 17:02:00,1.63175,1.6318,1.6311,1.6317,383800000.0
2009-10-27 17:03:00,1.6317,1.63195,1.6315,1.63155,317900000.0
2009-10-27 17:04:00,1.63155,1.63205,1.63155,1.63165,501200000.0
2009-10-27 17:05:00,1.63165,1.63185,1.63145,1.63175,400800000.0
2009-10-27 17:06:00,1.63175,1.63175,1.63135,1.63155,251800000.0
2009-10-27 17:07:00,1.63155,1.63205,1.63105,1.63205,353100000.0
2009-10-27 17:08:00,1.632,1.63245,1.632,1.63225,487600000.0
2009-10-27 17:09:00,1.63225,1.63295,1.63215,1.63295,511700000.0
2009-10-27 17:10:00,1.63295,1.633,1.63205,1.63205,493000000.0
2009-10-27 17:11:00,1.6321,1.6326,1.632,1.63205,382800000.0
2009-10-27 17:12:00,1.63205,1.63255,1.6319,1.6325,495400000.0
2009-10-27 17:13:00,1.6325,1.6326,1.63215,1.63215,351000000.0
2009-10-27 17:14:00,1.63215,1.6323,1.6317,1.6319,455300000.0
2009-10-27 17:15:00,1.6319,1.6319,1.6315,1.63165,427300000.0
2009-10-27 17:16:00,1.63165,1.63165,1.6312,1.63135,473800000.0
2009-10-27 17:17:00,1.6315,1.63165,1.6312,1.6314,208900000.0
2009-10-27 17:18:00,1.6314,1.63195,1.6314,1.63185,516000000.0
2009-10-27 17:19:00,1.63185,1.63185,1.6314,1.63175,420800000.0
2009-10-27 17:20:00,1.63175,1.6319,1.63165,1.6317,341900000.0
2009-10-27 17:21:00,1.63165,1.6319,1.6316,1.6319,291800000.0
2009-10-27 17:22:00,1.6319,1.632,1.6317,1.6318,279100000.0
2009-10-27 17:23:00,1.63185,1.6322,1.63175,1.63205,271000000.0
2009-10-27 17:24:00,1.6321,1.63225,1.63185,1.632,341800000.0
2009-10-27 17:25:00,1.632,1.6322,1.6318,1.63205,389100000.0
2009-10-27 17:26:00,1.6321,1.63215,1.63185,1.6319,254000000.0
2009-10-27 17:27:00,1.6319,1.63235,1.63185,1.6322,312200000.0
2009-10-27 17:28:00,1.6322,1.63235,1.6319,1.6323,335000000.0
2009-10-27 17:29:00,1.63225,1.6326,1.63205,1.6325,388500000.0
2009-10-27 17:30:00,1.6325,1.63265,1.6325,1.63265,336000000.0
2009-10-27 17:31:00,1.63265,1.6329,1.63255,1.63285,321400000.0
2009-10-27 17:32:00,1.63285,1.6333,1.63285,1.63285,477800000.0
2009-10-27 17:33:00,1.6329,1.633,1.63285,1.63295,245900000.0
2009-10-27 17:34:00,1.63295,1.6331,1.63265,1.6331,436400000.0
2009-10-27 17:35:00,1.6331,1.6334,1.633,1.6333,581100000.0
2009-10-27 17:36:00,1.6333,1.6339,1.6333,1.63335,459600000.0
2009-10-27 17:37:00,1.63335,1.63355,1.6331,1.63325,371800000.0
2009-10-27 17:38:00,1.63325,1.63345,1.63305,1.6333,296300000.0
2009-10-27 17:39:00,1.6333,1.63375,1.6333,1.6335,186100000.0
2009-10-27 17:40:00,1.6335,1.6342,1.6335,1.63385,316200000.0
2009-10-27 17:41:00,1.63385,1.63395,1.63375,1.6339,297500000.0
2009-10-27 17:42:00,1.6339,1.634,1.6338,1.634,264800000.0
2009-10-27 17:43:00,1.63405,1.6341,1.6338,1.6339,391900000.0
2009-10-27 17:44:00,1.63385,1.6342,1.6338,1.6341,356500000.0
2009-10-27 17:45:00,1.6341,1.63425,1.6339,1.63415,375100000.0
2009-10-27 17:46:00,1.63415,1.6343,1.63395,1.63395,416400000.0
2009-10-27 17:47:00,1.63405,1.6342,1.6338,1.6338,298300000.0
2009-10-27 17:48:00,1.6338,1.6338,1.6336,1.6338,285300000.0
2009-10-27 17:49:00,1.6337,1.63375,1.63345,1.63365,353700000.0
2009-10-27 17:50:00,1.63365,1.634,1.63365,1.63385,488900000.0
2009-10-27 17:51:00,1.63385,1.6345,1.6338,1.6343,357200000.0
2009-10-27 17:52:00,1.6343,1.63455,1.63425,1.6344,242300000.0
2009-10-27 17:53:00,1.6344,1.6346,1.63415,1.6346,247200000.0
2009-10-27 17:54:00,1.63465,1.63465,1.63375,1.6338,328600000.0
2009-10-27 17:55:00,1.63395,1.6342,1.6338,1.63395,354800000.0
2009-10-27 17:56:00,1.63395,1.6344,1.63385,1.6344,201100000.0
2009-10-27 17:57:00,1.6344,1.63445,1.6338,1.63395,253500000.0
2009-10-27 17:58:00,1.634,1.634,1.63345,1.6335,325300000.0
2009-10-27 17:59:00,1.6335,1.63355,1.6332,1.6333,301400000.0
2009-10-27 18:00:00,1.63335,1.63415,1.63335,1.6339,456700000.0
2009-10-27 18:01:00,1.6339,1.63405,1.6338,1.6339,379800000.0
2009-10-27 18:02:00,1.6339,1.63395,1.6337,1.63395,193100000.0
2009-10-27 18:03:00,1.63395,1.63415,1.6338,1.634,292700000.0
2009-10-27 18:04:00,1.634,1.6342,1.63375,1.634,325000000.0
2009-10-27 18:05:00,1.634,1.634,1.6335,1.6337,260100000.0
2009-10-27 18:06:00,1.6337,1.63395,1.63345,1.63345,200300000.0
2009-10-27 18:07:00,1.63345,1.6338,1.6333,1.6335,309800000.0
2009-10-27 18:08:00,1.63355,1.6339,1.63345,1.6339,218100000.0
2009-10-27 18:09:00,1.6339,1.63415,1.6339,1.63415,116000000.0
2009-10-27 18:10:00,1.63415,1.63425,1.63375,1.63385,206400000.0
2009-10-27 18:11:00,1.63385,1.634,1.63365,1.634,146900000.0
2009-10-27 18:12:00,1.634,1.634,1.63365,1.6337,129400000.0
2009-10-27 18:13:00,1.6337,1.634,1.6337,1.63395,153000000.0
2009-10-27 18:14:00,1.63395,1.6342,1.6338,1.6341,111200000.0
2009-10-27 18:15:00,1.63385,1.63395,1.63355,1.63355,223100000.0
2009-10-27 18:16:00,1.63355,1.6337,1.6335,1.63365,274300000.0
2009-10-27 18:17:00,1.63365,1.63375,1.6336,1.63365,229000000.0
2009-10-27 18:18:00,1.63365,1.6339,1.6336,1.6337,375100000.0
2009-10-27 18:19:00,1.6337,1.63375,1.63355,1.6337,293800000.0
2009-10-27 18:20:00,1.6337,1.6341,1.6337,1.6341,259000000.0
2009-10-27 18:21:00,1.6341,1.6353,1.6341,1.63465,572200000.0
2009-10-27 18:22:00,1.6346,1.6354,1.63445,1.63535,271900000.0
2009-10-27 18:23:00,1.63535,1.63545,1.63525,1.6353,146700000.0
2009-10-27 18:24:00,1.63535,1.63535,1.6343,1.6343,207700000.0
2009-10-27 18:25:00,1.6342,1.63445,1.6341,1.6342,212400000.0
2009-10-27 18:26:00,1.63415,1.63425,1.63405,1.63405,134100000.0
2009-10-27 18:27:00,1.6341,1.6341,1.63355,1.63355,122300000.0
2009-10-27 18:28:00,1.63355,1.6338,1.63315,1.6334,246500000.0
2009-10-27 18:29:00,1.6334,1.6335,1.63325,1.6333,263800000.0
2009-10-27 18:30:00,1.6333,1.63345,1.63315,1.6333,290000000.0
2009-10-27 18:31:00,1.63335,1.63345,1.63295,1.6331,157900000.0
2009-10-27 18:32:00,1.6331,1.63325,1.633,1.6331,162200000.0
2009-10-27 18:33:00,1.63315,1.63315,1.63245,1.6325,168600000.0
2009-10-27 18:34:00,1.6325,1.63385,1.63245,1.6338,291600000.0
2009-10-27 18:35:00,1.6338,1.6338,1.63325,1.63355,356500000.0
2009-10-27 18:36:00,1.63355,1.6343,1.63355,1.63405,250100000.0
2009-10-27 18:37:00,1.63405,1.6341,1.6336,1.6338,185700000.0
2009-10-27 18:38:00,1.6338,1.6338,1.63345,1.63345,137800000.0
2009-10-27 18:39:00,1.6335,1.6336,1.63345,1.63355,85400000.0
2009-10-27 18:40:00,1.63355,1.63365,1.63355,1.63355,224800000.0
2009-10-27 18:41:00,1.63355,1.63375,1.6335,1.6335,182400000.0
2009-10-27 18:42:00,1.6335,1.63365,1.6335,1.63365,204700000.0
2009-10-27 18:43:00,1.63365,1.63405,1.63365,1.634,191700000.0
2009-10-27 18:44:00,1.634,1.63435,1.6339,1.6343,154200000.0
2009-10-27 18:45:00,1.6343,1.6343,1.6337,1.63375,165400000.0
2009-10-27 18:46:00,1.63375,1.63425,1.6337,1.6339,240300000.0
2009-10-27 18:47:00,1.63385,1.6344,1.63385,1.634,354500000.0
2009-10-27 18:48:00,1.63395,1.63425,1.63375,1.63425,204200000.0
2009-10-27 18:49:00,1.63425,1.63435,1.63375,1.63385,207700000.0
2009-10-27 18:50:00,1.6338,1.6338,1.6335,1.6336,253300000.0
2009-10-27 18:51:00,1.63375,1.6347,1.63375,1.63455,318800000.0
2009-10-27 18:52:00,1.63455,1.63465,1.6343,1.63445,246000000.0
2009-10-27 18:53:00,1.63445,1.6346,1.6344,1.6345,339000000.0
2009-10-27 18:54:00,1.6345,1.63455,1.6337,1.6337,470000000.0
2009-10-27 18:55:00,1.6337,1.6342,1.63335,1.6335,430300000.0
2009-10-27 18:56:00,1.63345,1.6335,1.63335,1.63345,92600000.0
2009-10-27 18:57:00,1.63345,1.6338,1.6333,1.63335,205500000.0
2009-10-27 18:58:00,1.63335,1.6338,1.63335,1.6335,147900000.0
2009-10-27 18:59:00,1.6335,1.6335,1.6331,1.63325,137200000.0
2009-10-27 19:00:00,1.63325,1.63325,1.63255,1.6328,194300000.0
2009-10-27 19:01:00,1.6328,1.6332,1.6327,1.6332,266800000.0
2009-10-27 19:02:00,1.63315,1.6339,1.633,1.6337,226700000.0
2009-10-27 19:03:00,1.63375,1.6345,1.6336,1.6345,252800000.0
2009-10-27 19:04:00,1.63425,1.63455,1.63385,1.6339,233200000.0
2009-10-27 19:05:00,1.6339,1.6346,1.6339,1.6345,201600000.0
2009-10-27 19:06:00,1.6345,1.6345,1.6329,1.6329,287800000.0
2009-10-27 19:07:00,1.63285,1.63395,1.63285,1.6337,336700000.0
2009-10-27 19:08:00,1.6337,1.6338,1.6328,1.63335,414000000.0
2009-10-27 19:09:00,1.6333,1.63365,1.633,1.63315,291700000.0
2009-10-27 19:10:00,1.63315,1.63355,1.6331,1.63335,174700000.0
2009-10-27 19:11:00,1.63335,1.6339,1.6332,1.6339,328300000.0
2009-10-27 19:12:00,1.63385,1.63465,1.6338,1.6346,414900000.0
2009-10-27 19:13:00,1.6346,1.6346,1.6339,1.63405,265700000.0
2009-10-27 19:14:00,1.63405,1.63455,1.63405,1.63425,258000000.0
2009-10-27 19:15:00,1.63425,1.63435,1.63385,1.63395,136100000.0
2009-10-27 19:16:00,1.634,1.6342,1.63385,1.63385,134100000.0
2009-10-27 19:17:00,1.63385,1.6341,1.63385,1.63385,267200000.0
2009-10-27 19:18:00,1.63385,1.63395,1.6337,1.6338,194100000.0
2009-10-27 19:19:00,1.63385,1.63385,1.63335,1.63335,154000000.0
2009-10-27 19:20:00,1.63335,1.6338,1.6333,1.6337,192400000.0
2009-10-27 19:21:00,1.63365,1.63365,1.63325,1.63335,283300000.0
2009-10-27 19:22:00,1.63335,1.63335,1.633,1.633,279200000.0
2009-10-27 19:23:00,1.633,1.63345,1.633,1.6333,181300000.0
2009-10-27 19:24:00,1.6333,1.6336,1.6332,1.6336,154400000.0
2009-10-27 19:25:00,1.6336,1.6337,1.6335,1.6337,125800000.0
2009-10-27 19:26:00,1.6337,1.634,1.6337,1.634,181300000.0
2009-10-27 19:27:00,1.63395,1.63395,1.63345,1.63355,109400000.0
2009-10-27 19:28:00,1.63355,1.63375,1.63345,1.6337,175400000.0
2009-10-27 19:29:00,1.6337,1.6337,1.63355,1.63355,55600000.0
2009-10-27 19:30:00,1.6336,1.6337,1.6336,1.63365,140200000.0
2009-10-27 19:31:00,1.63365,1.63365,1.63315,1.63345,253500000.0
2009-10-27 19:32:00,1.63345,1.63345,1.6332,1.63325,130000000.0
2009-10-27 19:33:00,1.63325,1.6334,1.63295,1.6334,283600000.0
2009-10-27 19:34:00,1.6334,1.63345,1.63275,1.633,308600000.0
2009-10-27 19:35:00,1.633,1.63335,1.633,1.6333,399100000.0
2009-10-27 19:36:00,1.6333,1.6336,1.6333,1.6334,505000000.0
2009-10-27 19:37:00,1.6334,1.63395,1.6334,1.63385,443200000.0
2009-10-27 19:38:00,1.63385,1.634,1.63375,1.63385,252700000.0
2009-10-27 19:39:00,1.6339,1.634,1.6338,1.6339,262500000.0
2009-10-27 19:40:00,1.63385,1.6339,1.63385,1.6339,129700000.0
2009-10-27 19:41:00,1.6339,1.63445,1.6339,1.6344,239800000.0
2009-10-27 19:42:00,1.63435,1.6346,1.63425,1.6343,367500000.0
2009-10-27 19:43:00,1.6343,1.6348,1.63425,1.6347,273400000.0
2009-10-27 19:44:00,1.63475,1.63475,1.63445,1.63455,144700000.0
2009-10-27 19:45:00,1.63455,1.63455,1.6342,1.6342,182300000.0
2009-10-27 19:46:00,1.6342,1.6342,1.63395,1.634,179700000.0
2009-10-27 19:47:00,1.634,1.634,1.6336,1.634,262100000.0
2009-10-27 19:48:00,1.634,1.634,1.63375,1.63375,339100000.0
2009-10-27 19:49:00,1.63375,1.634,1.6337,1.634,380100000.0
2009-10-27 19:50:00,1.634,1.63425,1.634,1.63425,188300000.0
2009-10-27 19:51:00,1.63425,1.6347,1.6342,1.6346,112100000.0
2009-10-27 19:52:00,1.6346,1.6346,1.6343,1.6343,291500000.0
2009-10-27 19:53:00,1.6343,1.63435,1.63425,1.63435,149700000.0
2009-10-27 19:54:00,1.63435,1.63435,1.63425,1.6343,171600000.0
2009-10-27 19:55:00,1.6343,1.6343,1.6339,1.6339,182400000.0
2009-10-27 19:56:00,1.6339,1.6341,1.6339,1.6341,186800000.0
2009-10-27 19:57:00,1.6341,1.63415,1.6339,1.6339,172600000.0
2009-10-27 19:58:00,1.6339,1.63395,1.6337,1.6337,62000000.0
2009-10-27 19:59:00,1.6337,1.6343,1.6337,1.6342,169600000.0
2009-10-27 20:00:00,1.6342,1.63425,1.63395,1.63395,123400000.0
2009-10-27 20:01:00,1.634,1.63415,1.634,1.63405,74000000.0
2009-10-27 20:02:00,1.634,1.634,1.6338,1.6338,123400000.0
2009-10-27 20:03:00,1.63375,1.63385,1.63375,1.63385,65500000.0
2009-10-27 20:04:00,1.63385,1.63395,1.6338,1.6338,115600000.0
2009-10-27 20:05:00,1.6338,1.6341,1.6338,1.63395,174400000.0
2009-10-27 20:06:00,1.63395,1.634,1.63375,1.63395,56700000.0
2009-10-27 20:07:00,1.63395,1.6343,1.6338,1.6341,138700000.0
2009-10-27 20:08:00,1.6341,1.63425,1.63395,1.6341,124500000.0
2009-10-27 20:09:00,1.6341,1.63415,1.63405,1.63415,63500000.0
2009-10-27 20:10:00,1.63415,1.63425,1.634,1.63425,150200000.0
2009-10-27 20:11:00,1.63425,1.6343,1.6341,1.63415,93600000.0
2009-10-27 20:12:00,1.6342,1.6344,1.6341,1.63425,161600000.0
2009-10-27 20:13:00,1.63425,1.63455,1.63425,1.63455,149200000.0
2009-10-27 20:14:00,1.63455,1.63465,1.63455,1.63455,183200000.0
2009-10-27 20:15:00,1.63455,1.6349,1.63455,1.6348,80700000.0
2009-10-27 20:16:00,1.6348,1.6354,1.6348,1.6353,126000000.0
2009-10-27 20:17:00,1.6354,1.6359,1.63525,1.6359,201800000.0
2009-10-27 20:18:00,1.6359,1.636,1.63565,1.63595,259000000.0
2009-10-27 20:19:00,1.63595,1.636,1.6357,1.6358,117500000.0
2009-10-27 20:20:00,1.6358,1.63615,1.6357,1.63595,173600000.0
2009-10-27 20:21:00,1.63595,1.63605,1.6358,1.6358,219800000.0
2009-10-27 20:22:00,1.6358,1.63615,1.6357,1.63615,158200000.0
2009-10-27 20:23:00,1.63615,1.63705,1.63615,1.63705,230800000.0
2009-10-27 20:24:00,1.63705,1.63705,1.6366,1.6366,177700000.0
2009-10-27 20:25:00,1.6366,1.638,1.6366,1.6379,206700000.0
2009-10-27 20:26:00,1.63795,1.63815,1.63765,1.63795,197400000.0
2009-10-27 20:27:00,1.63795,1.638,1.6377,1.6379,315600000.0
2009-10-27 20:28:00,1.6379,1.6379,1.6374,1.63745,477900000.0
2009-10-27 20:29:00,1.63745,1.6379,1.6373,1.6379,290000000.0
2009-10-27 20:30:00,1.63785,1.63865,1.63785,1.63835,402899999.0
2009-10-27 20:31:00,1.63835,1.63835,1.63785,1.63785,399400000.0
2009-10-27 20:32:00,1.6378,1.63805,1.63775,1.63805,184100000.0
2009-10-27 20:33:00,1.6381,1.63825,1.63795,1.63815,78200000.0
2009-10-27 20:34:00,1.63815,1.6383,1.6381,1.63825,156400000.0
2009-10-27 20:35:00,1.63825,1.6383,1.63815,1.6383,94600000.0
2009-10-27 20:36:00,1.6383,1.63835,1.63815,1.63825,221500000.0
2009-10-27 20:37:00,1.63825,1.63825,1.6382,1.63825,124800000.0
2009-10-27 20:38:00,1.63825,1.6386,1.63805,1.63835,192000000.0
2009-10-27 20:39:00,1.63835,1.63845,1.63835,1.6384,110700000.0
2009-10-27 20:40:00,1.6384,1.63855,1.63825,1.63825,81600000.0
2009-10-27 20:41:00,1.6382,1.6385,1.63815,1.6384,38900000.0
2009-10-27 20:42:00,1.63845,1.6395,1.63845,1.6395,101500000.0
2009-10-27 20:43:00,1.63955,1.64025,1.6394,1.64025,197200000.0
2009-10-27 20:44:00,1.64025,1.64025,1.6392,1.6394,169500000.0
2009-10-27 20:45:00,1.6394,1.6396,1.6391,1.6393,78100000.0
2009-10-27 20:46:00,1.6393,1.63935,1.6391,1.6391,140900000.0
2009-10-27 20:47:00,1.6391,1.63925,1.6389,1.6392,97000000.0
2009-10-27 20:48:00,1.63925,1.6396,1.63925,1.6395,209600000.0
2009-10-27 20:49:00,1.6395,1.6397,1.63935,1.6396,103200000.0
2009-10-27 20:50:00,1.63965,1.63995,1.63945,1.63975,96200000.0
2009-10-27 20:51:00,1.63975,1.64,1.63965,1.64,86900000.0
2009-10-27 20:52:00,1.64,1.64,1.6396,1.6398,141800000.0
2009-10-27 20:53:00,1.6398,1.63985,1.6396,1.63965,211900000.0
2009-10-27 20:54:00,1.63965,1.6398,1.63955,1.6397,431800000.0
2009-10-27 20:55:00,1.6397,1.64005,1.63965,1.6398,379200000.0
2009-10-27 20:56:00,1.6398,1.64,1.63955,1.63955,214000000.0
2009-10-27 20:57:00,1.63955,1.63965,1.6395,1.6395,183500000.0
2009-10-27 20:58:00,1.6395,1.6395,1.6387,1.63875,197300000.0
2009-10-27 20:59:00,1.6387,1.6387,1.6385,1.63855,371000000.0
2009-10-27 21:00:00,1.63855,1.63885,1.6385,1.6387,329300000.0
2009-10-27 21:01:00,1.6387,1.6387,1.6384,1.63845,131300000.0
2009-10-27 21:02:00,1.6384,1.6387,1.6384,1.6387,141400000.0
2009-10-27 21:03:00,1.6387,1.6389,1.6387,1.6387,223500000.0
2009-10-27 21:04:00,1.6389,1.639,1.6387,1.639,217900000.0
2009-10-27 21:05:00,1.639,1.63905,1.63875,1.63885,245800000.0
2009-10-27 21:06:00,1.6389,1.6389,1.6383,1.6384,170100000.0
2009-10-27 21:07:00,1.6384,1.6385,1.63815,1.6382,281700000.0
2009-10-27 21:08:00,1.63825,1.6386,1.6382,1.63855,154600000.0
2009-10-27 21:09:00,1.6386,1.6387,1.6385,1.6385,181700000.0
2009-10-27 21:10:00,1.63845,1.63845,1.638,1.63805,240100000.0
2009-10-27 21:11:00,1.63805,1.63815,1.63785,1.6381,314400000.0
2009-10-27 21:12:00,1.6381,1.6384,1.6377,1.6383,238600000.0
2009-10-27 21:13:00,1.6383,1.6385,1.6383,1.6383,227200000.0
2009-10-27 21:14:00,1.6383,1.6386,1.6383,1.6384,326500000.0
2009-10-27 21:15:00,1.6384,1.6384,1.63825,1.63825,73600000.0
2009-10-27 21:16:00,1.6383,1.6384,1.63825,1.6383,63900000.0
2009-10-27 21:17:00,1.6383,1.6383,1.638,1.638,220900000.0
2009-10-27 21:18:00,1.638,1.63805,1.6378,1.63805,241000000.0
2009-10-27 21:19:00,1.63805,1.6383,1.63805,1.6383,244900000.0
2009-10-27 21:20:00,1.6383,1.63835,1.6381,1.6381,106500000.0
2009-10-27 21:21:00,1.63805,1.6382,1.63795,1.63815,219600000.0
2009-10-27 21:22:00,1.6381,1.6381,1.638,1.63805,222100000.0
2009-10-27 21:23:00,1.63805,1.63805,1.6378,1.6378,280800000.0
2009-10-27 21:24:00,1.6378,1.6379,1.6377,1.6377,301600000.0
2009-10-27 21:25:00,1.6377,1.6378,1.6377,1.6378,232200000.0
2009-10-27 21:26:00,1.6378,1.63785,1.6378,1.63785,77600000.0
2009-10-27 21:27:00,1.63785,1.63785,1.6376,1.63775,128800000.0
2009-10-27 21:28:00,1.63775,1.6381,1.63765,1.63805,259200000.0
2009-10-27 21:29:00,1.63805,1.63835,1.63805,1.63835,83900000.0
2009-10-27 21:30:00,1.63835,1.6388,1.6383,1.6388,149800000.0
2009-10-27 21:31:00,1.6388,1.6389,1.6385,1.63885,274100000.0
2009-10-27 21:32:00,1.63885,1.639,1.63875,1.63875,323200000.0
2009-10-27 21:33:00,1.63875,1.63885,1.63845,1.63845,158600000.0
2009-10-27 21:34:00,1.63845,1.63845,1.63755,1.6376,315500000.0
2009-10-27 21:35:00,1.6376,1.63785,1.6376,1.6377,87400000.0
2009-10-27 21:36:00,1.63765,1.6378,1.6376,1.6377,226100000.0
2009-10-27 21:37:00,1.6377,1.6383,1.6377,1.6379,307200000.0
2009-10-27 21:38:00,1.6379,1.6379,1.63785,1.63785,98100000.0
2009-10-27 21:39:00,1.63785,1.638,1.63765,1.638,177200000.0
2009-10-27 21:40:00,1.63795,1.6383,1.63785,1.6383,200000000.0
2009-10-27 21:41:00,1.6383,1.6384,1.63815,1.63815,187700000.0
2009-10-27 21:42:00,1.63815,1.63835,1.63805,1.6382,173400000.0
2009-10-27 21:43:00,1.6382,1.63845,1.6381,1.63835,360699999.0
2009-10-27 21:44:00,1.6383,1.63885,1.6383,1.63885,353900000.0
2009-10-27 21:45:00,1.63885,1.63895,1.6385,1.63855,386100000.0
2009-10-27 21:46:00,1.6386,1.63865,1.63825,1.63825,397900000.0
2009-10-27 21:47:00,1.6382,1.63835,1.63805,1.6381,398200000.0
2009-10-27 21:48:00,1.6382,1.6386,1.6381,1.63815,391700000.0
2009-10-27 21:49:00,1.63815,1.63825,1.63785,1.6381,261600000.0
2009-10-27 21:50:00,1.63815,1.6384,1.6381,1.6384,280000000.0
2009-10-27 21:51:00,1.63835,1.6384,1.6381,1.6381,98700000.0
2009-10-27 21:52:00,1.6381,1.6383,1.638,1.63805,187100000.0
2009-10-27 21:53:00,1.63805,1.6381,1.63775,1.63775,138000000.0
2009-10-27 21:54:00,1.63775,1.6378,1.63755,1.63775,187500000.0
2009-10-27 21:55:00,1.63755,1.63755,1.63685,1.637,285600000.0
2009-10-27 21:56:00,1.637,1.6371,1.6368,1.63705,279000000.0
2009-10-27 21:57:00,1.63705,1.63735,1.637,1.63735,138900000.0
2009-10-27 21:58:00,1.63735,1.6374,1.63685,1.6369,191100000.0
2009-10-27 21:59:00,1.6369,1.63715,1.63665,1.63715,167500000.0
2009-10-27 22:00:00,1.63715,1.6373,1.637,1.63725,149500000.0
2009-10-27 22:01:00,1.63725,1.63725,1.6371,1.6371,64600000.0
2009-10-27 22:02:00,1.6371,1.63725,1.6371,1.6371,65700000.0
2009-10-27 22:03:00,1.6371,1.6372,1.637,1.6372,116000000.0
2009-10-27 22:04:00,1.63725,1.63745,1.63725,1.63745,180500000.0
2009-10-27 22:05:00,1.63745,1.63745,1.63735,1.6374,114600000.0
2009-10-27 22:06:00,1.6374,1.63755,1.6373,1.63745,73900000.0
2009-10-27 22:07:00,1.6374,1.63765,1.63735,1.6376,100200000.0
2009-10-27 22:08:00,1.6376,1.6377,1.6376,1.6376,100100000.0
2009-10-27 22:09:00,1.6376,1.6377,1.63755,1.63755,187400000.0
2009-10-27 22:10:00,1.6376,1.6377,1.63755,1.6376,144700000.0
2009-10-27 22:11:00,1.6376,1.6376,1.6375,1.6375,32300000.0
2009-10-27 22:12:00,1.6375,1.6375,1.63735,1.63745,44400000.0
2009-10-27 22:13:00,1.63745,1.63745,1.6374,1.63745,25600000.0
2009-10-27 22:14:00,1.63745,1.63745,1.6372,1.6372,35800000.0
2009-10-27 22:15:00,1.6372,1.63735,1.63715,1.63725,79600000.0
2009-10-27 22:16:00,1.63725,1.63745,1.63725,1.63725,37900000.0
2009-10-27 22:17:00,1.63725,1.63725,1.63715,1.63725,56400000.0
2009-10-27 22:18:00,1.63725,1.6373,1.63725,1.63725,27600000.0
2009-10-27 22:19:00,1.63725,1.63725,1.63715,1.6372,10000000.0
2009-10-27 22:20:00,1.63725,1.63725,1.6371,1.63715,40570000.0
2009-10-27 22:21:00,1.63715,1.6372,1.63705,1.63705,137900000.0
2009-10-27 22:22:00,1.6371,1.6372,1.63705,1.63705,140600000.0
2009-10-27 22:23:00,1.6371,1.6372,1.63705,1.63715,245100000.0
2009-10-27 22:24:00,1.63715,1.6372,1.63705,1.63715,175200000.0
2009-10-27 22:25:00,1.6372,1.63735,1.63715,1.6372,94800000.0
2009-10-27 22:26:00,1.6373,1.6373,1.6372,1.6372,129300000.0
2009-10-27 22:27:00,1.6372,1.6373,1.6372,1.6373,36000000.0
2009-10-27 22:28:00,1.6373,1.6373,1.6373,1.6373,15600000.0
2009-10-27 22:29:00,1.63725,1.6374,1.63725,1.63735,101600000.0
2009-10-27 22:30:00,1.63735,1.63735,1.63725,1.63725,101600000.0
2009-10-27 22:31:00,1.63725,1.6373,1.6372,1.63725,43600000.0
2009-10-27 22:32:00,1.63725,1.63725,1.63715,1.63725,77400000.0
2009-10-27 22:33:00,1.63725,1.6373,1.63705,1.63725,100800000.0
2009-10-27 22:34:00,1.6372,1.63725,1.6372,1.63725,90000000.0
2009-10-27 22:35:00,1.63725,1.6373,1.63725,1.63725,73800000.0
2009-10-27 22:36:00,1.63725,1.63725,1.6372,1.6372,20200000.0
2009-10-27 22:37:00,1.6372,1.6373,1.6372,1.63725,55500000.0
2009-10-27 22:38:00,1.63725,1.6373,1.63725,1.63725,46400000.0
2009-10-27 22:39:00,1.63725,1.63745,1.63725,1.6373,42800000.0
2009-10-27 22:40:00,1.6373,1.6373,1.63695,1.637,62500000.0
2009-10-27 22:41:00,1.637,1.63705,1.63695,1.63705,26600000.0
2009-10-27 22:42:00,1.63715,1.63715,1.637,1.63705,7500000.0
2009-10-27 22:43:00,1.63705,1.63715,1.63695,1.63695,64400000.0
2009-10-27 22:44:00,1.637,1.6371,1.637,1.63705,44600000.0
2009-10-27 22:45:00,1.63705,1.63705,1.63695,1.63695,20800000.0
2009-10-27 22:46:00,1.63695,1.63725,1.63695,1.63725,86400000.0
2009-10-27 22:47:00,1.63715,1.6372,1.63715,1.6372,66200000.0
2009-10-27 22:48:00,1.6372,1.6372,1.63715,1.63715,48200000.0
2009-10-27 22:49:00,1.6371,1.6371,1.6371,1.6371,20000000.0
2009-10-27 22:50:00,1.6371,1.63715,1.63705,1.63715,25100000.0
2009-10-27 22:51:00,1.63715,1.63715,1.6369,1.637,60100000.0
2009-10-27 22:52:00,1.637,1.6372,1.637,1.6371,69400000.0
2009-10-27 22:53:00,1.6372,1.6372,1.63715,1.63715,39800000.0
2009-10-27 22:54:00,1.63715,1.63715,1.63705,1.63705,11200000.0
2009-10-27 22:55:00,1.63705,1.6373,1.637,1.6373,52700000.0
2009-10-27 22:56:00,1.6373,1.63755,1.63725,1.63725,63900000.0
2009-10-27 22:57:00,1.63705,1.6373,1.63705,1.63725,64900000.0
2009-10-27 22:58:00,1.63725,1.63725,1.637,1.637,114700000.0
2009-10-27 22:59:00,1.637,1.637,1.63665,1.63665,76100000.0
2009-10-27 23:00:00,1.63665,1.6367,1.6365,1.6366,34000000.0
2009-10-27 23:01:00,1.63655,1.63685,1.6365,1.63685,7000000.0
2009-10-27 23:02:00,1.63695,1.63695,1.6369,1.6369,3600000.0
2009-10-27 23:03:00,1.6369,1.6369,1.63675,1.6369,18000000.0
2009-10-27 23:04:00,1.63685,1.63695,1.6368,1.6368,11000000.0
2009-10-27 23:05:00,1.6368,1.6368,1.6367,1.6367,10600000.0
2009-10-27 23:06:00,1.6366,1.6366,1.6365,1.6365,4600000.0
2009-10-27 23:07:00,1.6365,1.63655,1.6364,1.63645,38000000.0
2009-10-27 23:08:00,1.6365,1.63735,1.6364,1.63705,93900000.0
2009-10-27 23:09:00,1.63705,1.6373,1.63705,1.6373,22300000.0
2009-10-27 23:10:00,1.6373,1.63765,1.6373,1.6375,62600000.0
2009-10-27 23:11:00,1.6376,1.63775,1.63755,1.63755,64600000.0
2009-10-27 23:12:00,1.6374,1.6374,1.6374,1.6374,4000000.0
2009-10-27 23:13:00,1.6374,1.6377,1.6374,1.6377,58000000.0
2009-10-27 23:14:00,1.6377,1.6378,1.63765,1.63775,27000000.0
2009-10-27 23:15:00,1.63775,1.63815,1.63775,1.638,58500000.0
2009-10-27 23:16:00,1.638,1.63805,1.63775,1.63775,30800000.0
2009-10-27 23:17:00,1.63775,1.63785,1.6375,1.63785,28800000.0
2009-10-27 23:18:00,1.6378,1.6378,1.6378,1.6378,3200000.0
2009-10-27 23:19:00,1.63785,1.63785,1.63785,1.63785,8000000.0
2009-10-27 23:20:00,1.63785,1.63785,1.63785,1.63785,3200000.0
2009-10-27 23:21:00,1.63795,1.6382,1.63795,1.63815,12000000.0
2009-10-27 23:22:00,1.63775,1.63805,1.63775,1.63795,25100000.0
2009-10-27 23:23:00,1.63795,1.63805,1.63785,1.63785,17900000.0
2009-10-27 23:24:00,1.638,1.638,1.63795,1.63795,5200000.0
2009-10-27 23:25:00,1.63795,1.63795,1.6379,1.6379,11200000.0
2009-10-27 23:26:00,1.63785,1.63795,1.63725,1.6373,67000000.0
2009-10-27 23:27:00,1.6373,1.6373,1.637,1.6371,20800000.0
2009-10-27 23:28:00,1.6371,1.6372,1.6371,1.6371,26800000.0
2009-10-27 23:29:00,1.6371,1.6371,1.6368,1.6369,55400000.0
2009-10-27 23:30:00,1.6369,1.63705,1.63685,1.63685,52900000.0
2009-10-27 23:31:00,1.6369,1.6369,1.63675,1.6368,15000000.0
2009-10-27 23:32:00,1.6368,1.6371,1.6368,1.6371,30300000.0
2009-10-27 23:33:00,1.6371,1.6372,1.6371,1.6372,18000000.0
2009-10-27 23:34:00,1.6372,1.6372,1.6372,1.6372,9600000.0
2009-10-27 23:35:00,1.6372,1.63725,1.6372,1.63725,30600000.0
2009-10-27 23:36:00,1.63725,1.63735,1.63725,1.63735,19600000.0
2009-10-27 23:37:00,1.6373,1.6376,1.6373,1.6375,112600000.0
2009-10-27 23:38:00,1.63745,1.63745,1.63705,1.63715,42100000.0
2009-10-27 23:39:00,1.63715,1.6376,1.63685,1.6375,88600000.0
2009-10-27 23:40:00,1.63745,1.63805,1.63745,1.6379,34600000.0
2009-10-27 23:41:00,1.6379,1.6379,1.63785,1.63785,7800000.0
2009-10-27 23:42:00,1.63805,1.63805,1.6379,1.63795,15400000.0
2009-10-27 23:43:00,1.638,1.638,1.63795,1.63795,2000000.0
2009-10-27 23:44:00,1.6379,1.6379,1.6379,1.6379,5600000.0
2009-10-27 23:45:00,1.6379,1.63795,1.6378,1.63785,35500000.0
2009-10-27 23:46:00,1.63785,1.63825,1.6378,1.63805,86000000.0
2009-10-27 23:47:00,1.63805,1.6381,1.638,1.6381,38600000.0
2009-10-27 23:48:00,1.6381,1.63815,1.6381,1.6381,42500000.0
2009-10-27 23:49:00,1.6381,1.6381,1.6381,1.6381,17000000.0
2009-10-27 23:50:00,1.6381,1.6381,1.63805,1.63805,42200000.0
2009-10-27 23:51:00,1.6381,1.6381,1.63805,1.63805,4400000.0
2009-10-27 23:52:00,1.638,1.638,1.638,1.638,5600000.0
2009-10-27 23:53:00,1.638,1.638,1.63795,1.63795,29600000.0
2009-10-27 23:54:00,1.6379,1.638,1.63785,1.6379,13800000.0
2009-10-27 23:55:00,1.6379,1.6379,1.6378,1.6378,6600000.0
2009-10-27 23:56:00,1.6379,1.6379,1.6379,1.6379,2000000.0
2009-10-27 23:57:00,1.6379,1.63795,1.63775,1.63785,88700000.0
2009-10-27 23:58:00,1.6379,1.63795,1.63745,1.6377,54600000.0
2009-10-27 23:59:00,1.6377,1.63785,1.6373,1.6373,89700000.0
2009-10-28 00:00:00,1.6373,1.63765,1.63715,1.6375,52400000.0
2009-10-28 00:01:00,1.6373,1.6377,1.63715,1.63735,79900000.0
2009-10-28 00:02:00,1.63735,1.63735,1.63725,1.63725,15000000.0
2009-10-28 00:03:00,1.6372,1.63745,1.6372,1.6374,46200000.0
2009-10-28 00:04:00,1.63745,1.6375,1.6374,1.6375,22800000.0
2009-10-28 00:05:00,1.6375,1.63755,1.6375,1.63755,14000000.0
2009-10-28 00:06:00,1.63755,1.63755,1.63755,1.63755,9000000.0
2009-10-28 00:07:00,1.63745,1.63745,1.6374,1.6374,42300000.0
2009-10-28 00:08:00,1.63765,1.63765,1.63755,1.63755,15600000.0
2009-10-28 00:09:00,1.63755,1.6376,1.6374,1.63745,31100000.0
2009-10-28 00:10:00,1.63735,1.63755,1.63735,1.6375,20300000.0
2009-10-28 00:11:00,1.63755,1.6376,1.6375,1.6375,7000000.0
2009-10-28 00:12:00,1.6374,1.6377,1.63735,1.6375,42200000.0
2009-10-28 00:13:00,1.63745,1.63755,1.63715,1.63725,35000000.0
2009-10-28 00:14:00,1.63735,1.63735,1.6373,1.63735,4500000.0
2009-10-28 00:15:00,1.63735,1.6376,1.6373,1.6374,39000000.0
2009-10-28 00:16:00,1.6374,1.6374,1.6373,1.6373,9000000.0
2009-10-28 00:17:00,1.63745,1.63745,1.63745,1.63745,3000000.0
2009-10-28 00:18:00,1.63745,1.63745,1.63745,1.63745,1000000.0
2009-10-28 00:19:00,1.6373,1.6373,1.6373,1.6373,7200000.0
2009-10-28 00:20:00,1.63745,1.6375,1.6372,1.6374,24300000.0
2009-10-28 00:21:00,1.63716,1.63722,1.63688,1.63717,121600000.0
2009-10-28 00:22:00,1.6372,1.63725,1.6372,1.63725,14600000.0
2009-10-28 00:23:00,1.63725,1.63765,1.63715,1.6373,29000000.0
2009-10-28 00:24:00,1.63725,1.6374,1.63725,1.63735,27200000.0
2009-10-28 00:25:00,1.6373,1.6373,1.6373,1.6373,4400000.0
2009-10-28 00:26:00,1.6373,1.6376,1.6373,1.6376,42100000.0
2009-10-28 00:27:00,1.63745,1.63745,1.63745,1.63745,4000000.0
2009-10-28 00:28:00,1.63745,1.63755,1.63745,1.63745,20400000.0
2009-10-28 00:29:00,1.6375,1.63785,1.63745,1.63785,65700000.0
2009-10-28 00:30:00,1.63765,1.63785,1.63765,1.63785,25900000.0
2009-10-28 00:31:00,1.63785,1.63785,1.63765,1.6378,37400000.0
2009-10-28 00:32:00,1.6378,1.63785,1.63775,1.63775,94300000.0
2009-10-28 00:33:00,1.6378,1.6378,1.6378,1.6378,6000000.0
2009-10-28 00:34:00,1.6378,1.63785,1.6377,1.6377,51400000.0
2009-10-28 00:35:00,1.63763,1.63771,1.63736,1.63771,42200000.0
2009-10-28 00:36:00,1.63751,1.63758,1.63723,1.63723,59900000.0
2009-10-28 00:37:00,1.63765,1.6379,1.6376,1.63765,41200000.0
2009-10-28 00:38:00,1.63765,1.6377,1.6376,1.63765,22200000.0
2009-10-28 00:39:00,1.63765,1.63785,1.6376,1.63785,87200000.0
2009-10-28 00:40:00,1.63785,1.63795,1.63785,1.6379,65700000.0
2009-10-28 00:41:00,1.6379,1.6379,1.6378,1.6378,73200000.0
2009-10-28 00:42:00,1.6378,1.63785,1.63775,1.6378,40000000.0
2009-10-28 00:43:00,1.6378,1.6378,1.6377,1.63775,6600000.0
2009-10-28 00:44:00,1.63775,1.63775,1.63765,1.6377,34000000.0
2009-10-28 00:45:00,1.63775,1.63775,1.6377,1.63775,7000000.0
2009-10-28 00:46:00,1.6377,1.63775,1.6375,1.63765,49600000.0
2009-10-28 00:47:00,1.6376,1.6377,1.6376,1.6377,18100000.0
2009-10-28 00:48:00,1.63765,1.6377,1.6376,1.6376,32400000.0
2009-10-28 00:49:00,1.6376,1.6376,1.6373,1.6373,32200000.0
2009-10-28 00:50:00,1.63735,1.63735,1.63725,1.63735,20000000.0
2009-10-28 00:51:00,1.6373,1.6373,1.63715,1.6372,23000000.0
2009-10-28 00:52:00,1.63715,1.6375,1.6371,1.6375,20000000.0
2009-10-28 00:53:00,1.63745,1.63775,1.63735,1.6376,32000000.0
2009-10-28 00:54:00,1.6376,1.6376,1.63725,1.6375,39100000.0
2009-10-28 00:55:00,1.63755,1.63755,1.63745,1.63745,11700000.0
2009-10-28 00:56:00,1.63745,1.63745,1.63745,1.63745,1000000.0
2009-10-28 00:57:00,1.6374,1.6374,1.6374,1.6374,2400000.0
2009-10-28 00:58:00,1.63735,1.6374,1.63735,1.6374,3800000.0
2009-10-28 00:59:00,1.63735,1.63745,1.63735,1.6374,11000000.0
2009-10-28 01:00:00,1.6374,1.6375,1.63725,1.63725,20500000.0
2009-10-28 01:01:00,1.63725,1.63725,1.6371,1.63725,32700000.0
2009-10-28 01:02:00,1.63725,1.63725,1.63725,1.63725,7200000.0
2009-10-28 01:03:00,1.63725,1.63735,1.63725,1.6373,15100000.0
2009-10-28 01:04:00,1.6373,1.63735,1.6373,1.6373,16000000.0
2009-10-28 01:05:00,1.6373,1.6373,1.6373,1.6373,12800000.0
2009-10-28 01:06:00,1.6373,1.6374,1.6373,1.63735,28200000.0
2009-10-28 01:07:00,1.63755,1.6376,1.6375,1.63755,13800000.0
2009-10-28 01:08:00,1.63755,1.6378,1.63755,1.6378,16100000.0
2009-10-28 01:09:00,1.63785,1.63825,1.63785,1.6381,140000000.0
2009-10-28 01:10:00,1.6381,1.63835,1.63805,1.6383,93100000.0
2009-10-28 01:11:00,1.6383,1.6383,1.6383,1.6383,4800000.0
2009-10-28 01:12:00,1.6383,1.6383,1.63825,1.6383,7200000.0
2009-10-28 01:13:00,1.63825,1.6383,1.63825,1.6383,3400000.0
2009-10-28 01:14:00,1.63825,1.6383,1.63815,1.63815,31500000.0
2009-10-28 01:15:00,1.63815,1.63825,1.63815,1.63825,17100000.0
2009-10-28 01:16:00,1.6382,1.6382,1.6382,1.6382,4800000.0
2009-10-28 01:17:00,1.63805,1.63815,1.63795,1.63808,354200000.0
2009-10-28 01:18:00,1.63808,1.63822,1.63806,1.63814,385100000.0
2009-10-28 01:19:00,1.63825,1.63825,1.6382,1.6382,7500000.0
2009-10-28 01:20:00,1.63815,1.63825,1.63815,1.63825,21600000.0
2009-10-28 01:21:00,1.6382,1.6382,1.63815,1.63815,30400000.0
2009-10-28 01:22:00,1.63815,1.63815,1.63815,1.63815,21600000.0
2009-10-28 01:23:00,1.63815,1.63815,1.63815,1.63815,7200000.0
2009-10-28 01:24:00,1.63815,1.6383,1.63815,1.63825,19800000.0
2009-10-28 01:25:00,1.63815,1.63815,1.63815,1.63815,6400000.0
2009-10-28 01:26:00,1.63815,1.63815,1.63815,1.63815,4000000.0
2009-10-28 01:27:00,1.63815,1.63845,1.63815,1.63845,90400000.0
2009-10-28 01:28:00,1.63835,1.6387,1.63825,1.6387,57300000.0
2009-10-28 01:29:00,1.6387,1.6387,1.6384,1.6387,52700000.0
2009-10-28 01:30:00,1.63865,1.6387,1.63865,1.6387,3000000.0
2009-10-28 01:31:00,1.6386,1.6387,1.63845,1.6386,79300000.0
2009-10-28 01:32:00,1.6385,1.6385,1.63805,1.63815,39200000.0
2009-10-28 01:33:00,1.63815,1.63815,1.638,1.638,31000000.0
2009-10-28 01:34:00,1.638,1.638,1.63775,1.63785,33300000.0
2009-10-28 01:35:00,1.63785,1.638,1.63785,1.6379,45500000.0
2009-10-28 01:36:00,1.6379,1.63825,1.6379,1.63825,34800000.0
2009-10-28 01:37:00,1.63825,1.6384,1.6382,1.63835,39000000.0
2009-10-28 01:38:00,1.63835,1.6384,1.63835,1.6384,55200000.0
2009-10-28 01:39:00,1.6383,1.6383,1.6383,1.6383,23400000.0
2009-10-28 01:40:00,1.63825,1.6383,1.6382,1.6383,17200000.0
2009-10-28 01:41:00,1.63835,1.63835,1.6383,1.6383,14400000.0
2009-10-28 01:42:00,1.63835,1.63855,1.63835,1.6385,19300000.0
2009-10-28 01:43:00,1.6385,1.6388,1.6385,1.63865,42200000.0
2009-10-28 01:44:00,1.6387,1.639,1.63865,1.639,72300000.0
2009-10-28 01:45:00,1.639,1.63975,1.639,1.6396,100800000.0
2009-10-28 01:46:00,1.63955,1.63995,1.6395,1.6397,39900000.0
2009-10-28 01:47:00,1.6397,1.6397,1.6397,1.6397,3000000.0
2009-10-28 01:48:00,1.6397,1.63975,1.6397,1.63975,6500000.0
2009-10-28 01:49:00,1.6398,1.6398,1.6398,1.6398,6000000.0
2009-10-28 01:50:00,1.63985,1.63985,1.6398,1.6398,6000000.0
2009-10-28 01:51:00,1.63975,1.63975,1.63975,1.63975,38400000.0
2009-10-28 01:52:00,1.63975,1.63985,1.63975,1.63985,30800000.0
2009-10-28 01:53:00,1.63985,1.63985,1.6398,1.63985,8600000.0
2009-10-28 01:54:00,1.63985,1.63985,1.63975,1.63975,21000000.0
2009-10-28 01:55:00,1.63965,1.63965,1.6396,1.6396,11600000.0
2009-10-28 01:56:00,1.6396,1.6396,1.6395,1.6395,37700000.0
2009-10-28 01:57:00,1.6396,1.6396,1.63925,1.63925,25900000.0
2009-10-28 01:58:00,1.63925,1.6393,1.63905,1.6391,25400000.0
2009-10-28 01:59:00,1.63915,1.63925,1.6391,1.63925,21000000.0
2009-10-28 02:00:00,1.63925,1.64025,1.63925,1.6402,258400000.0
2009-10-28 02:01:00,1.6402,1.6404,1.6401,1.6401,77300000.0
2009-10-28 02:02:00,1.64015,1.64015,1.63995,1.63995,44500000.0
2009-10-28 02:03:00,1.63995,1.63995,1.6399,1.6399,20800000.0
2009-10-28 02:04:00,1.6399,1.6399,1.63975,1.63975,16200000.0
2009-10-28 02:05:00,1.63975,1.63975,1.63965,1.63965,14700000.0
2009-10-28 02:06:00,1.6396,1.6396,1.6395,1.6395,17200000.0
2009-10-28 02:07:00,1.6395,1.63965,1.6394,1.6394,20300000.0
2009-10-28 02:08:00,1.6394,1.6394,1.63885,1.63885,53600000.0
2009-10-28 02:09:00,1.6386,1.63865,1.6382,1.6386,160300000.0
2009-10-28 02:10:00,1.63865,1.639,1.63865,1.639,50400000.0
2009-10-28 02:11:00,1.639,1.63905,1.6386,1.6386,46900000.0
2009-10-28 02:12:00,1.63855,1.63865,1.63855,1.63865,22100000.0
2009-10-28 02:13:00,1.6386,1.6386,1.63855,1.6386,32900000.0
2009-10-28 02:14:00,1.63865,1.63865,1.63865,1.63865,4000000.0
2009-10-28 02:15:00,1.6386,1.63905,1.63855,1.63905,69200000.0
2009-10-28 02:16:00,1.63905,1.63915,1.639,1.63905,59500000.0
2009-10-28 02:17:00,1.63905,1.63905,1.63885,1.63885,55200000.0
2009-10-28 02:18:00,1.63875,1.63895,1.6385,1.63895,76400000.0
2009-10-28 02:19:00,1.63895,1.63895,1.6387,1.6388,39600000.0
2009-10-28 02:20:00,1.63885,1.6389,1.6383,1.63845,85500000.0
2009-10-28 02:21:00,1.63845,1.63845,1.63835,1.63835,36200000.0
2009-10-28 02:22:00,1.63835,1.63845,1.63815,1.63845,128500000.0
2009-10-28 02:23:00,1.63845,1.6385,1.63825,1.6383,132400000.0
2009-10-28 02:24:00,1.6383,1.63855,1.6383,1.63835,82000000.0
2009-10-28 02:25:00,1.63835,1.63875,1.63835,1.63865,164580000.0
2009-10-28 02:26:00,1.63865,1.63885,1.63865,1.63875,20800000.0
2009-10-28 02:27:00,1.6387,1.6389,1.6387,1.6388,80800000.0
2009-10-28 02:28:00,1.6388,1.63895,1.6388,1.63895,72800000.0
2009-10-28 02:29:00,1.63895,1.63895,1.63865,1.63875,53700000.0
2009-10-28 02:30:00,1.63875,1.63955,1.63875,1.63955,96600000.0
2009-10-28 02:31:00,1.6395,1.63955,1.63885,1.63885,76400000.0
2009-10-28 02:32:00,1.63885,1.63885,1.6385,1.6387,151900000.0
2009-10-28 02:33:00,1.63875,1.63875,1.63785,1.63785,86000000.0
2009-10-28 02:34:00,1.6378,1.63805,1.6375,1.63805,106500000.0
2009-10-28 02:35:00,1.6381,1.63825,1.6375,1.6375,154300000.0
2009-10-28 02:36:00,1.63755,1.63755,1.63675,1.6375,201200000.0
2009-10-28 02:37:00,1.6375,1.63755,1.6371,1.6372,115000000.0
2009-10-28 02:38:00,1.6372,1.6374,1.63705,1.63705,67200000.0
2009-10-28 02:39:00,1.63705,1.6375,1.6369,1.63745,67300000.0
2009-10-28 02:40:00,1.63745,1.6379,1.63745,1.63765,151400000.0
2009-10-28 02:41:00,1.63765,1.6378,1.63755,1.63775,111200000.0
2009-10-28 02:42:00,1.6377,1.6377,1.6373,1.63745,80900000.0
2009-10-28 02:43:00,1.6375,1.6375,1.63625,1.63635,148240000.0
2009-10-28 02:44:00,1.63635,1.63645,1.6357,1.6362,183500000.0
2009-10-28 02:45:00,1.6362,1.6364,1.63595,1.6362,152800000.0
2009-10-28 02:46:00,1.63625,1.63675,1.63625,1.63675,100600000.0
2009-10-28 02:47:00,1.63675,1.63735,1.63665,1.6373,212000000.0
2009-10-28 02:48:00,1.6373,1.6373,1.63645,1.6365,278200000.0
2009-10-28 02:49:00,1.63645,1.6365,1.6353,1.6353,239500000.0
2009-10-28 02:50:00,1.63535,1.63535,1.63465,1.63465,181100000.0
2009-10-28 02:51:00,1.63465,1.63535,1.6346,1.63515,146100000.0
2009-10-28 02:52:00,1.63525,1.6358,1.63525,1.63545,94900000.0
2009-10-28 02:53:00,1.63545,1.63545,1.63495,1.635,160700000.0
2009-10-28 02:54:00,1.635,1.63525,1.63465,1.63465,119100000.0
2009-10-28 02:55:00,1.63465,1.6348,1.6338,1.63475,191100000.0
2009-10-28 02:56:00,1.6348,1.63495,1.6346,1.63465,128100000.0
2009-10-28 02:57:00,1.63465,1.63515,1.6346,1.63505,209600000.0
2009-10-28 02:58:00,1.635,1.6353,1.6347,1.63485,236800000.0
2009-10-28 02:59:00,1.63495,1.6352,1.63495,1.63495,108800000.0
2009-10-28 03:00:00,1.63505,1.63515,1.63475,1.63505,100500000.0
2009-10-28 03:01:00,1.63505,1.6358,1.63505,1.6356,151800000.0
2009-10-28 03:02:00,1.6356,1.63605,1.6355,1.63595,194800000.0
2009-10-28 03:03:00,1.63595,1.63595,1.6354,1.6354,95000000.0
2009-10-28 03:04:00,1.6354,1.6357,1.63535,1.63555,213300000.0
2009-10-28 03:05:00,1.63555,1.6365,1.63555,1.63635,97800000.0
2009-10-28 03:06:00,1.63635,1.63645,1.63585,1.63595,131300000.0
2009-10-28 03:07:00,1.63595,1.636,1.63505,1.63505,109700000.0
2009-10-28 03:08:00,1.63505,1.6353,1.63495,1.63515,193600000.0
2009-10-28 03:09:00,1.63515,1.6352,1.6343,1.6344,139300000.0
2009-10-28 03:10:00,1.63445,1.6345,1.6339,1.63405,106400000.0
2009-10-28 03:11:00,1.63405,1.6347,1.6338,1.63455,102800000.0
2009-10-28 03:12:00,1.6345,1.6346,1.63425,1.6345,204100000.0
2009-10-28 03:13:00,1.63455,1.63515,1.63455,1.63495,205100000.0
2009-10-28 03:14:00,1.635,1.6351,1.6349,1.6351,89000000.0
2009-10-28 03:15:00,1.6351,1.63605,1.63505,1.63535,231100000.0
2009-10-28 03:16:00,1.63535,1.63575,1.6351,1.63535,116200000.0
2009-10-28 03:17:00,1.63535,1.6359,1.63525,1.6359,204800000.0
2009-10-28 03:18:00,1.6359,1.6361,1.63575,1.6358,88700000.0
2009-10-28 03:19:00,1.63575,1.63575,1.63535,1.63535,92700000.0
2009-10-28 03:20:00,1.6354,1.6354,1.63455,1.6347,182500000.0
2009-10-28 03:21:00,1.6347,1.6357,1.63445,1.6356,146600000.0
2009-10-28 03:22:00,1.6356,1.6357,1.63545,1.6357,77500000.0
2009-10-28 03:23:00,1.6355,1.63555,1.6355,1.63555,10400000.0
2009-10-28 03:24:00,1.63555,1.6363,1.63555,1.6362,87900000.0
2009-10-28 03:25:00,1.63615,1.6362,1.63605,1.6361,121500000.0
2009-10-28 03:26:00,1.6361,1.63635,1.6361,1.6362,54800000.0
2009-10-28 03:27:00,1.6362,1.6368,1.6362,1.63645,117700000.0
2009-10-28 03:28:00,1.63645,1.63675,1.6363,1.6363,104300000.0
2009-10-28 03:29:00,1.63645,1.63675,1.63645,1.6367,94400000.0
2009-10-28 03:30:00,1.6367,1.6367,1.6366,1.63665,51200000.0
2009-10-28 03:31:00,1.6366,1.63665,1.63655,1.6366,115100000.0
2009-10-28 03:32:00,1.6366,1.63675,1.6366,1.6367,125100000.0
2009-10-28 03:33:00,1.6367,1.63725,1.6367,1.63695,204300000.0
2009-10-28 03:34:00,1.63695,1.637,1.6367,1.63675,79500000.0
2009-10-28 03:35:00,1.63675,1.6368,1.6367,1.6368,28700000.0
2009-10-28 03:36:00,1.6368,1.6368,1.6364,1.6364,33800000.0
2009-10-28 03:37:00,1.6364,1.63665,1.6364,1.6366,59300000.0
2009-10-28 03:38:00,1.6366,1.6367,1.636,1.63605,81500000.0
2009-10-28 03:39:00,1.6361,1.6364,1.63605,1.6364,27200000.0
2009-10-28 03:40:00,1.63635,1.63655,1.63635,1.6365,54500000.0
2009-10-28 03:41:00,1.6365,1.6366,1.63645,1.6366,32700000.0
2009-10-28 03:42:00,1.6366,1.6367,1.6363,1.6363,47500000.0
2009-10-28 03:43:00,1.6363,1.63635,1.63615,1.63635,42000000.0
2009-10-28 03:44:00,1.6363,1.6363,1.636,1.63605,87200000.0
2009-10-28 03:45:00,1.63605,1.63605,1.63585,1.6359,94400000.0
2009-10-28 03:46:00,1.63585,1.6359,1.6357,1.6358,20700000.0
2009-10-28 03:47:00,1.6358,1.636,1.63555,1.6358,139700000.0
2009-10-28 03:48:00,1.6358,1.63585,1.63575,1.63575,35800000.0
2009-10-28 03:49:00,1.63575,1.636,1.63575,1.63595,75400000.0
2009-10-28 03:50:00,1.6359,1.63605,1.6359,1.6359,24400000.0
2009-10-28 03:51:00,1.6359,1.636,1.6359,1.63595,44100000.0
2009-10-28 03:52:00,1.63595,1.63595,1.6358,1.6358,53000000.0
2009-10-28 03:53:00,1.6358,1.6358,1.6356,1.6356,21100000.0
2009-10-28 03:54:00,1.6356,1.63575,1.6356,1.6357,25400000.0
2009-10-28 03:55:00,1.6357,1.6357,1.6356,1.63565,13800000.0
2009-10-28 03:56:00,1.6357,1.63605,1.6356,1.636,44000000.0
2009-10-28 03:57:00,1.6359,1.63595,1.63575,1.6358,69400000.0
2009-10-28 03:58:00,1.6358,1.6358,1.63555,1.63565,84200000.0
2009-10-28 03:59:00,1.63565,1.63565,1.63565,1.63565,18200000.0
2009-10-28 04:00:00,1.63565,1.63565,1.6354,1.63545,112100000.0
2009-10-28 04:01:00,1.63545,1.63585,1.63545,1.6358,131200000.0
2009-10-28 04:02:00,1.6358,1.636,1.6358,1.63595,46000000.0
2009-10-28 04:03:00,1.63595,1.63605,1.63585,1.63605,37800000.0
2009-10-28 04:04:00,1.636,1.63605,1.636,1.63605,85700000.0
2009-10-28 04:05:00,1.63605,1.63605,1.63595,1.63595,9600000.0
2009-10-28 04:06:00,1.63595,1.63605,1.63595,1.636,37600000.0
2009-10-28 04:07:00,1.636,1.63605,1.636,1.63605,38600000.0
2009-10-28 04:08:00,1.63605,1.63655,1.63605,1.6364,254000000.0
2009-10-28 04:09:00,1.6364,1.6364,1.6362,1.63625,119700000.0
2009-10-28 04:10:00,1.63625,1.63635,1.6362,1.6363,124000000.0
2009-10-28 04:11:00,1.63635,1.6364,1.63635,1.6364,65400000.0
2009-10-28 04:12:00,1.6364,1.63645,1.6362,1.6363,106400000.0
2009-10-28 04:13:00,1.6364,1.6364,1.6358,1.63585,145800000.0
2009-10-28 04:14:00,1.63585,1.63615,1.63585,1.63615,97800000.0
2009-10-28 04:15:00,1.6362,1.63625,1.636,1.636,59600000.0
2009-10-28 04:16:00,1.636,1.63625,1.63575,1.6361,180200000.0
2009-10-28 04:17:00,1.63615,1.6362,1.63615,1.63615,41600000.0
2009-10-28 04:18:00,1.63615,1.63625,1.63615,1.63625,76800000.0
2009-10-28 04:19:00,1.6361,1.63615,1.6357,1.6357,157800000.0
2009-10-28 04:20:00,1.6357,1.6357,1.63555,1.63555,151300000.0
2009-10-28 04:21:00,1.63555,1.6357,1.6355,1.6357,52200000.0
2009-10-28 04:22:00,1.63575,1.6362,1.6357,1.63615,113200000.0
2009-10-28 04:23:00,1.6361,1.6362,1.6361,1.63615,81200000.0
2009-10-28 04:24:00,1.63615,1.63615,1.636,1.636,109800000.0
2009-10-28 04:25:00,1.636,1.6365,1.63595,1.63645,195700000.0
2009-10-28 04:26:00,1.63645,1.6368,1.63645,1.63665,334999998.0
2009-10-28 04:27:00,1.63665,1.63685,1.6366,1.6368,218400000.0
2009-10-28 04:28:00,1.6368,1.63705,1.6368,1.637,157100000.0
2009-10-28 04:29:00,1.63705,1.63725,1.63705,1.63705,129600000.0
2009-10-28 04:30:00,1.63705,1.63725,1.637,1.637,138400000.0
2009-10-28 04:31:00,1.637,1.6371,1.637,1.6371,14600000.0
2009-10-28 04:32:00,1.6371,1.6371,1.63695,1.637,27600000.0
2009-10-28 04:33:00,1.637,1.637,1.6369,1.6369,69800000.0
2009-10-28 04:34:00,1.6369,1.63705,1.6369,1.63695,36000000.0
2009-10-28 04:35:00,1.63695,1.63735,1.63695,1.63725,71600000.0
2009-10-28 04:36:00,1.63725,1.63745,1.63725,1.63745,59500000.0
2009-10-28 04:37:00,1.63735,1.6381,1.63735,1.6381,185900000.0
2009-10-28 04:38:00,1.6381,1.63815,1.63745,1.63745,196200000.0
2009-10-28 04:39:00,1.63745,1.6377,1.63745,1.6377,70000000.0
2009-10-28 04:40:00,1.6377,1.6377,1.6375,1.6375,106500000.0
2009-10-28 04:41:00,1.6375,1.6375,1.63735,1.6375,82000000.0
2009-10-28 04:42:00,1.6375,1.6375,1.63725,1.6373,44800000.0
2009-10-28 04:43:00,1.6373,1.6373,1.63695,1.63695,171500000.0
2009-10-28 04:44:00,1.63695,1.6371,1.63605,1.6363,292800000.0
2009-10-28 04:45:00,1.6363,1.6363,1.6363,1.6363,22600000.0
2009-10-28 04:46:00,1.6363,1.6363,1.63605,1.63615,105800000.0
2009-10-28 04:47:00,1.63615,1.6362,1.63615,1.6362,27500000.0
2009-10-28 04:48:00,1.6362,1.6363,1.6362,1.6363,50600000.0
2009-10-28 04:49:00,1.6363,1.6366,1.6363,1.63645,85700000.0
2009-10-28 04:50:00,1.63645,1.6367,1.63645,1.63665,206400000.0
2009-10-28 04:51:00,1.6367,1.63675,1.63655,1.6366,73100000.0
2009-10-28 04:52:00,1.63665,1.63665,1.6366,1.6366,20000000.0
2009-10-28 04:53:00,1.6366,1.6366,1.63605,1.63605,101500000.0
2009-10-28 04:54:00,1.63605,1.63605,1.6355,1.6358,227000000.0
2009-10-28 04:55:00,1.6358,1.63605,1.6353,1.63575,209700000.0
2009-10-28 04:56:00,1.63595,1.6361,1.63575,1.636,142900000.0
2009-10-28 04:57:00,1.63595,1.636,1.6353,1.63535,141600000.0
2009-10-28 04:58:00,1.6354,1.6354,1.6346,1.6346,241900000.0
2009-10-28 04:59:00,1.63455,1.635,1.63385,1.63495,245200000.0
2009-10-28 05:00:00,1.63495,1.63505,1.6348,1.6348,113300000.0
2009-10-28 05:01:00,1.6348,1.63515,1.6348,1.63495,115000000.0
2009-10-28 05:02:00,1.63495,1.63505,1.63465,1.6347,205700000.0
2009-10-28 05:03:00,1.6347,1.6349,1.6345,1.63485,111200000.0
2009-10-28 05:04:00,1.6348,1.63495,1.6348,1.63485,77200000.0
2009-10-28 05:05:00,1.63485,1.63495,1.63485,1.63495,27000000.0
2009-10-28 05:06:00,1.63495,1.63515,1.63495,1.63505,44000000.0
2009-10-28 05:07:00,1.63505,1.63525,1.63485,1.63515,81800000.0
2009-10-28 05:08:00,1.63515,1.6352,1.6346,1.63465,59500000.0
2009-10-28 05:09:00,1.63465,1.6347,1.63445,1.6347,54400000.0
2009-10-28 05:10:00,1.6348,1.6349,1.63465,1.63465,46200000.0
2009-10-28 05:11:00,1.63465,1.6347,1.6345,1.6345,51600000.0
2009-10-28 05:12:00,1.63445,1.6347,1.6343,1.6347,140400000.0
2009-10-28 05:13:00,1.63465,1.63505,1.63465,1.6348,71400000.0
2009-10-28 05:14:00,1.6348,1.6348,1.6345,1.63465,56800000.0
2009-10-28 05:15:00,1.63465,1.63535,1.63465,1.63535,117600000.0
2009-10-28 05:16:00,1.6354,1.6355,1.6352,1.6352,97800000.0
2009-10-28 05:17:00,1.6352,1.63525,1.6352,1.63525,45900000.0
2009-10-28 05:18:00,1.63525,1.6354,1.63525,1.6354,58300000.0
2009-10-28 05:19:00,1.6354,1.6354,1.6353,1.6353,44800000.0
2009-10-28 05:20:00,1.6353,1.63535,1.6352,1.63535,82800000.0
2009-10-28 05:21:00,1.63535,1.63535,1.6353,1.6353,17400000.0
2009-10-28 05:22:00,1.6353,1.6354,1.6353,1.6354,47800000.0
2009-10-28 05:23:00,1.6354,1.63545,1.63535,1.63535,32800000.0
2009-10-28 05:24:00,1.63535,1.63555,1.6353,1.6355,47800000.0
2009-10-28 05:25:00,1.6355,1.6356,1.6355,1.6356,53400000.0
2009-10-28 05:26:00,1.6356,1.6361,1.6356,1.636,116300000.0
2009-10-28 05:27:00,1.636,1.6366,1.63595,1.6364,157500000.0
2009-10-28 05:28:00,1.63635,1.63645,1.63635,1.63645,35000000.0
2009-10-28 05:29:00,1.63645,1.63645,1.63615,1.63615,77200000.0
2009-10-28 05:30:00,1.63615,1.6364,1.63615,1.63615,137400000.0
2009-10-28 05:31:00,1.63615,1.63615,1.6359,1.63595,59000000.0
2009-10-28 05:32:00,1.63595,1.636,1.63595,1.63595,24100000.0
2009-10-28 05:33:00,1.63595,1.63605,1.63565,1.63575,81000000.0
2009-10-28 05:34:00,1.6357,1.6358,1.63565,1.6358,52500000.0
2009-10-28 05:35:00,1.6358,1.6358,1.6358,1.6358,22000000.0
2009-10-28 05:36:00,1.6358,1.6358,1.63555,1.63565,69000000.0
2009-10-28 05:37:00,1.63565,1.63565,1.63555,1.63555,38800000.0
2009-10-28 05:38:00,1.63555,1.6357,1.63555,1.63555,83600000.0
2009-10-28 05:39:00,1.63555,1.6356,1.6354,1.6355,90600000.0
2009-10-28 05:40:00,1.63545,1.63565,1.63545,1.63555,49900000.0
2009-10-28 05:41:00,1.63555,1.63555,1.6354,1.6354,35900000.0
2009-10-28 05:42:00,1.6354,1.63545,1.6353,1.6353,52900000.0
2009-10-28 05:43:00,1.6353,1.6353,1.63515,1.63525,36100000.0
2009-10-28 05:44:00,1.63525,1.6353,1.63505,1.6351,140900000.0
2009-10-28 05:45:00,1.63525,1.63525,1.63505,1.6351,90500000.0
2009-10-28 05:46:00,1.6351,1.6353,1.63495,1.63505,115400000.0
2009-10-28 05:47:00,1.63505,1.63505,1.6346,1.63485,123400000.0
2009-10-28 05:48:00,1.63485,1.63515,1.63485,1.6351,165400000.0
2009-10-28 05:49:00,1.6351,1.63525,1.63505,1.63515,100400000.0
2009-10-28 05:50:00,1.63515,1.63525,1.6351,1.63515,51300000.0
2009-10-28 05:51:00,1.63515,1.6353,1.6351,1.6353,63100000.0
2009-10-28 05:52:00,1.63525,1.63575,1.635,1.6356,201100000.0
2009-10-28 05:53:00,1.63555,1.6358,1.6355,1.63575,84500000.0
2009-10-28 05:54:00,1.63575,1.63605,1.6357,1.636,77900000.0
2009-10-28 05:55:00,1.636,1.63615,1.6358,1.6358,124000000.0
2009-10-28 05:56:00,1.63585,1.6361,1.63575,1.63595,114100000.0
2009-10-28 05:57:00,1.6359,1.63595,1.6358,1.6358,44100000.0
2009-10-28 05:58:00,1.6358,1.63585,1.63565,1.63565,47600000.0
2009-10-28 05:59:00,1.63565,1.63565,1.6355,1.6355,49300000.0
2009-10-28 06:00:00,1.6355,1.6355,1.63525,1.63535,77300000.0
2009-10-28 06:01:00,1.63535,1.6355,1.63525,1.63525,54700000.0
2009-10-28 06:02:00,1.63525,1.63555,1.63525,1.63545,66800000.0
2009-10-28 06:03:00,1.63545,1.636,1.63545,1.6358,154300000.0
2009-10-28 06:04:00,1.6358,1.63595,1.63575,1.6359,67000000.0
2009-10-28 06:05:00,1.6359,1.6359,1.63575,1.6358,94500000.0
2009-10-28 06:06:00,1.6358,1.63585,1.6357,1.6357,83800000.0
2009-10-28 06:07:00,1.6357,1.63575,1.63545,1.63545,65900000.0
2009-10-28 06:08:00,1.63545,1.6355,1.6353,1.6353,33600000.0
2009-10-28 06:09:00,1.6353,1.6353,1.63525,1.63525,24800000.0
2009-10-28 06:10:00,1.63525,1.63525,1.63435,1.6344,131200000.0
2009-10-28 06:11:00,1.6344,1.63445,1.63425,1.63435,108100000.0
2009-10-28 06:12:00,1.63435,1.6344,1.6343,1.6344,23600000.0
2009-10-28 06:13:00,1.6344,1.6344,1.63415,1.6344,102700000.0
2009-10-28 06:14:00,1.6344,1.63455,1.6343,1.6343,75300000.0
2009-10-28 06:15:00,1.6343,1.6343,1.6341,1.6342,137000000.0
2009-10-28 06:16:00,1.6342,1.6342,1.6339,1.6342,160700000.0
2009-10-28 06:17:00,1.6342,1.6344,1.6341,1.63425,96500000.0
2009-10-28 06:18:00,1.63425,1.6344,1.63415,1.6344,70900000.0
2009-10-28 06:19:00,1.6344,1.63495,1.63425,1.6349,84700000.0
2009-10-28 06:20:00,1.635,1.6351,1.63485,1.635,26400000.0
2009-10-28 06:21:00,1.63495,1.63495,1.63485,1.63485,17000000.0
2009-10-28 06:22:00,1.6349,1.635,1.6349,1.63495,12200000.0
2009-10-28 06:23:00,1.63495,1.635,1.6349,1.63495,31600000.0
2009-10-28 06:24:00,1.63495,1.635,1.6349,1.63495,71700000.0
2009-10-28 06:25:00,1.63495,1.63495,1.6348,1.6348,73500000.0
2009-10-28 06:26:00,1.6348,1.63535,1.63475,1.6353,125000000.0
2009-10-28 06:27:00,1.63535,1.636,1.63525,1.63585,67700000.0
2009-10-28 06:28:00,1.63585,1.63585,1.63555,1.6356,75300000.0
2009-10-28 06:29:00,1.63555,1.6356,1.63485,1.6352,154300000.0
2009-10-28 06:30:00,1.63525,1.6355,1.6352,1.6355,30700000.0
2009-10-28 06:31:00,1.63545,1.63545,1.63535,1.6354,16700000.0
2009-10-28 06:32:00,1.6354,1.63545,1.6351,1.63535,96300000.0
2009-10-28 06:33:00,1.6354,1.6354,1.63495,1.63495,29900000.0
2009-10-28 06:34:00,1.63495,1.6353,1.6349,1.63515,99700000.0
2009-10-28 06:35:00,1.63515,1.6356,1.63515,1.6356,51600000.0
2009-10-28 06:36:00,1.63555,1.63555,1.63525,1.63545,28400000.0
2009-10-28 06:37:00,1.63555,1.6356,1.63555,1.6356,7800000.0
2009-10-28 06:38:00,1.63555,1.63565,1.6352,1.63525,73800000.0
2009-10-28 06:39:00,1.6352,1.6355,1.6352,1.63545,50600000.0
2009-10-28 06:40:00,1.63545,1.63545,1.63525,1.6354,67900000.0
2009-10-28 06:41:00,1.63535,1.6355,1.63535,1.63545,39800000.0
2009-10-28 06:42:00,1.63545,1.63575,1.63545,1.63575,77800000.0
2009-10-28 06:43:00,1.63575,1.636,1.63575,1.6358,125300000.0
2009-10-28 06:44:00,1.6358,1.63615,1.6358,1.6361,92200000.0
2009-10-28 06:45:00,1.6361,1.6363,1.63605,1.6363,154000000.0
2009-10-28 06:46:00,1.6363,1.63635,1.63625,1.63625,31200000.0
2009-10-28 06:47:00,1.6363,1.6363,1.63605,1.63605,41100000.0
2009-10-28 06:48:00,1.63605,1.63615,1.6358,1.63585,61300000.0
2009-10-28 06:49:00,1.63585,1.63595,1.6358,1.63595,27200000.0
2009-10-28 06:50:00,1.63595,1.63605,1.63585,1.63595,117800000.0
2009-10-28 06:51:00,1.63595,1.63595,1.63595,1.63595,17800000.0
2009-10-28 06:52:00,1.63595,1.636,1.63595,1.636,26300000.0
2009-10-28 06:53:00,1.636,1.636,1.63595,1.63595,9000000.0
2009-10-28 06:54:00,1.63595,1.636,1.63595,1.636,7000000.0
2009-10-28 06:55:00,1.636,1.636,1.63585,1.63585,24100000.0
2009-10-28 06:56:00,1.63585,1.6359,1.6358,1.6359,34600000.0
2009-10-28 06:57:00,1.63595,1.63615,1.63595,1.63615,24200000.0
2009-10-28 06:58:00,1.63615,1.63615,1.6361,1.63615,4000000.0
2009-10-28 06:59:00,1.6362,1.6362,1.63605,1.6361,26200000.0
2009-10-28 07:00:00,1.6361,1.63625,1.6361,1.63615,25800000.0
2009-10-28 07:01:00,1.6362,1.6362,1.63605,1.63615,33100000.0
2009-10-28 07:02:00,1.63615,1.63685,1.63615,1.6368,141600000.0
2009-10-28 07:03:00,1.6368,1.6368,1.63675,1.6368,14600000.0
2009-10-28 07:04:00,1.6368,1.637,1.6368,1.637,35700000.0
2009-10-28 07:05:00,1.637,1.6372,1.63675,1.6369,77500000.0
2009-10-28 07:06:00,1.6369,1.6369,1.63655,1.6366,121900000.0
2009-10-28 07:07:00,1.6366,1.6368,1.6366,1.63665,101100000.0
2009-10-28 07:08:00,1.63665,1.63665,1.63625,1.63625,78390000.0
2009-10-28 07:09:00,1.63625,1.63635,1.63615,1.6363,47000000.0
2009-10-28 07:10:00,1.63625,1.63635,1.63625,1.63625,64800000.0
2009-10-28 07:11:00,1.63625,1.6363,1.63625,1.63625,51800000.0
2009-10-28 07:12:00,1.63625,1.63635,1.63615,1.63625,102000000.0
2009-10-28 07:13:00,1.6362,1.63635,1.6362,1.6363,29400000.0
2009-10-28 07:14:00,1.6363,1.63645,1.6362,1.6362,55300000.0
2009-10-28 07:15:00,1.6362,1.6363,1.63585,1.63585,107400000.0
2009-10-28 07:16:00,1.63585,1.6361,1.63585,1.6361,44000000.0
2009-10-28 07:17:00,1.63615,1.63615,1.6361,1.6361,10600000.0
2009-10-28 07:18:00,1.6361,1.6361,1.63605,1.63605,6000000.0
2009-10-28 07:19:00,1.63605,1.63605,1.6356,1.6358,109000000.0
2009-10-28 07:20:00,1.6358,1.63585,1.6356,1.63565,27400000.0
2009-10-28 07:21:00,1.63565,1.6357,1.63545,1.63545,37900000.0
2009-10-28 07:22:00,1.63535,1.6354,1.6352,1.63535,105100000.0
2009-10-28 07:23:00,1.63535,1.6354,1.63535,1.6354,23400000.0
2009-10-28 07:24:00,1.6354,1.6354,1.6353,1.6354,34300000.0
2009-10-28 07:25:00,1.6354,1.6355,1.6352,1.63545,54100000.0
2009-10-28 07:26:00,1.6354,1.6354,1.63525,1.63525,41000000.0
2009-10-28 07:27:00,1.6352,1.6352,1.6347,1.6348,98700000.0
2009-10-28 07:28:00,1.6348,1.6349,1.63475,1.6349,61900000.0
2009-10-28 07:29:00,1.63495,1.6351,1.6348,1.635,131000000.0
2009-10-28 07:30:00,1.635,1.6356,1.635,1.6356,144900000.0
2009-10-28 07:31:00,1.6356,1.63595,1.63535,1.6359,169800000.0
2009-10-28 07:32:00,1.6359,1.6359,1.6359,1.6359,13000000.0
2009-10-28 07:33:00,1.6359,1.63595,1.6359,1.6359,11000000.0
2009-10-28 07:34:00,1.6359,1.63625,1.6359,1.63625,62600000.0
2009-10-28 07:35:00,1.63625,1.6366,1.63625,1.6366,42600000.0
2009-10-28 07:36:00,1.6366,1.6367,1.6366,1.63665,35960000.0
2009-10-28 07:37:00,1.63665,1.63665,1.63645,1.63655,33400000.0
2009-10-28 07:38:00,1.6365,1.63655,1.63545,1.6355,239599999.0
2009-10-28 07:39:00,1.6355,1.63555,1.63545,1.63555,115600000.0
2009-10-28 07:40:00,1.63555,1.63555,1.63545,1.6355,139000000.0
2009-10-28 07:41:00,1.63555,1.63575,1.6355,1.6356,159400000.0
2009-10-28 07:42:00,1.6356,1.6356,1.6355,1.6356,41600000.0
2009-10-28 07:43:00,1.6356,1.6356,1.6355,1.6355,24400000.0
2009-10-28 07:44:00,1.6355,1.6356,1.63535,1.6356,49000000.0
2009-10-28 07:45:00,1.6356,1.63605,1.6356,1.63585,61100000.0
2009-10-28 07:46:00,1.63585,1.6362,1.63585,1.63595,53900000.0
2009-10-28 07:47:00,1.63595,1.636,1.6358,1.63585,26600000.0
2009-10-28 07:48:00,1.63585,1.63645,1.63585,1.63645,45700000.0
2009-10-28 07:49:00,1.63645,1.63645,1.63525,1.63535,165300000.0
2009-10-28 07:50:00,1.63535,1.63535,1.63515,1.6352,50200000.0
2009-10-28 07:51:00,1.6351,1.6352,1.6351,1.6352,6200000.0
2009-10-28 07:52:00,1.63515,1.6352,1.63505,1.63515,27100000.0
2009-10-28 07:53:00,1.63515,1.63535,1.6351,1.6352,53800000.0
2009-10-28 07:54:00,1.6352,1.63545,1.6352,1.63535,96200000.0
2009-10-28 07:55:00,1.63535,1.6354,1.63505,1.6352,91600000.0
2009-10-28 07:56:00,1.63525,1.6355,1.63525,1.6354,118600000.0
2009-10-28 07:57:00,1.6354,1.63575,1.6354,1.63555,76500000.0
2009-10-28 07:58:00,1.63555,1.63565,1.6355,1.6356,30800000.0
2009-10-28 07:59:00,1.63555,1.6358,1.63555,1.6358,44600000.0
2009-10-28 08:00:00,1.6358,1.6359,1.63575,1.63575,83600000.0
2009-10-28 08:01:00,1.63575,1.63575,1.63575,1.63575,12700000.0
2009-10-28 08:02:00,1.63575,1.63575,1.6357,1.6357,12800000.0
2009-10-28 08:03:00,1.6357,1.6357,1.6357,1.6357,7500000.0
2009-10-28 08:04:00,1.6357,1.6357,1.63565,1.63565,29000000.0
2009-10-28 08:05:00,1.63565,1.63575,1.63555,1.6357,41600000.0
2009-10-28 08:06:00,1.6357,1.63575,1.63555,1.63555,42400000.0
2009-10-28 08:07:00,1.6355,1.6357,1.63545,1.6356,78100000.0
2009-10-28 08:08:00,1.63565,1.6357,1.6356,1.6356,35800000.0
2009-10-28 08:09:00,1.6356,1.6356,1.6355,1.6356,30400000.0
2009-10-28 08:10:00,1.6356,1.6356,1.635,1.635,39700000.0
2009-10-28 08:11:00,1.63495,1.63495,1.6347,1.63475,45100000.0
2009-10-28 08:12:00,1.63475,1.6348,1.6344,1.6345,107000000.0
2009-10-28 08:13:00,1.63455,1.63455,1.63435,1.63445,32700000.0
2009-10-28 08:14:00,1.63445,1.6349,1.63445,1.6349,81800000.0
2009-10-28 08:15:00,1.6349,1.6351,1.6349,1.635,132100000.0
2009-10-28 08:16:00,1.635,1.63505,1.63495,1.63495,6000000.0
2009-10-28 08:17:00,1.63495,1.63505,1.6349,1.6349,26100000.0
2009-10-28 08:18:00,1.6349,1.63495,1.63485,1.6349,138800000.0
2009-10-28 08:19:00,1.63485,1.6349,1.63475,1.63485,61000000.0
2009-10-28 08:20:00,1.63485,1.63495,1.63485,1.63495,56300000.0
2009-10-28 08:21:00,1.63495,1.635,1.6349,1.63495,35400000.0
2009-10-28 08:22:00,1.635,1.635,1.6349,1.6349,22600000.0
2009-10-28 08:23:00,1.6349,1.63505,1.6349,1.63505,48400000.0
2009-10-28 08:24:00,1.6351,1.63515,1.63505,1.6351,16000000.0
2009-10-28 08:25:00,1.6351,1.63515,1.6351,1.63515,13600000.0
2009-10-28 08:26:00,1.6351,1.63515,1.6349,1.63495,78000000.0
2009-10-28 08:27:00,1.6349,1.63495,1.6347,1.63475,47200000.0
2009-10-28 08:28:00,1.63485,1.6349,1.6347,1.6348,103500000.0
2009-10-28 08:29:00,1.6348,1.63515,1.6348,1.63515,90100000.0
2009-10-28 08:30:00,1.63515,1.63515,1.63495,1.63505,54800000.0
2009-10-28 08:31:00,1.635,1.63505,1.63495,1.63505,39900000.0
2009-10-28 08:32:00,1.63505,1.63505,1.63495,1.635,33000000.0
2009-10-28 08:33:00,1.635,1.63505,1.63495,1.635,23400000.0
2009-10-28 08:34:00,1.635,1.635,1.635,1.635,8300000.0
2009-10-28 08:35:00,1.635,1.635,1.63485,1.63485,63000000.0
2009-10-28 08:36:00,1.63485,1.6349,1.6348,1.6348,44400000.0
2009-10-28 08:37:00,1.6348,1.6348,1.63465,1.63465,107800000.0
2009-10-28 08:38:00,1.63465,1.6349,1.63465,1.63475,65600000.0
2009-10-28 08:39:00,1.63475,1.6351,1.63475,1.6351,74800000.0
2009-10-28 08:40:00,1.6351,1.6353,1.6351,1.6353,47900000.0
2009-10-28 08:41:00,1.6354,1.6356,1.6353,1.63555,69500000.0
2009-10-28 08:42:00,1.63555,1.6356,1.63545,1.6356,50200000.0
2009-10-28 08:43:00,1.63555,1.6356,1.6355,1.63555,13200000.0
2009-10-28 08:44:00,1.63555,1.6357,1.63555,1.6356,28800000.0
2009-10-28 08:45:00,1.6356,1.6358,1.6356,1.63575,16400000.0
2009-10-28 08:46:00,1.6358,1.63585,1.63575,1.63575,14900000.0
2009-10-28 08:47:00,1.63575,1.6363,1.63575,1.63605,126800000.0
2009-10-28 08:48:00,1.63605,1.63655,1.63605,1.6365,128200000.0
2009-10-28 08:49:00,1.6365,1.6366,1.6365,1.63655,75300000.0
2009-10-28 08:50:00,1.63655,1.63685,1.6365,1.63685,102500000.0
2009-10-28 08:51:00,1.63685,1.6374,1.6368,1.637,199900000.0
2009-10-28 08:52:00,1.637,1.637,1.63645,1.63645,117400000.0
2009-10-28 08:53:00,1.63655,1.6368,1.63655,1.6368,266600000.0
2009-10-28 08:54:00,1.63695,1.6373,1.6369,1.63725,132900000.0
2009-10-28 08:55:00,1.63725,1.6377,1.63725,1.6375,166500000.0
2009-10-28 08:56:00,1.63745,1.6378,1.6371,1.63715,205700000.0
2009-10-28 08:57:00,1.63715,1.63765,1.6371,1.63725,155300000.0
2009-10-28 08:58:00,1.63725,1.63755,1.6372,1.6374,223100000.0
2009-10-28 08:59:00,1.63745,1.63775,1.6373,1.6375,194500000.0
2009-10-28 09:00:00,1.63755,1.6379,1.63755,1.6378,288000000.0
2009-10-28 09:01:00,1.63795,1.63835,1.63795,1.6381,221000000.0
2009-10-28 09:02:00,1.63795,1.63815,1.6377,1.6381,184000000.0
2009-10-28 09:03:00,1.6381,1.63825,1.63805,1.63815,116100000.0
2009-10-28 09:04:00,1.63815,1.63825,1.6379,1.63825,148100000.0
2009-10-28 09:05:00,1.6382,1.6382,1.6379,1.6379,101000000.0
2009-10-28 09:06:00,1.6379,1.638,1.6378,1.6378,87500000.0
2009-10-28 09:07:00,1.6379,1.6379,1.63735,1.6375,183200000.0
2009-10-28 09:08:00,1.6375,1.6375,1.63715,1.63715,135000000.0
2009-10-28 09:09:00,1.6372,1.6375,1.6371,1.6371,97000000.0
2009-10-28 09:10:00,1.6371,1.6371,1.63635,1.63635,169840000.0
2009-10-28 09:11:00,1.63635,1.6366,1.6363,1.6363,119300000.0
2009-10-28 09:12:00,1.6363,1.6365,1.63625,1.6363,169900000.0
2009-10-28 09:13:00,1.6362,1.6363,1.63605,1.6363,150100000.0
2009-10-28 09:14:00,1.6363,1.6364,1.6362,1.6364,145300000.0
2009-10-28 09:15:00,1.63645,1.6372,1.63645,1.63705,277900000.0
2009-10-28 09:16:00,1.63705,1.63755,1.63705,1.63745,363600000.0
2009-10-28 09:17:00,1.63745,1.6375,1.63725,1.6373,198900000.0
2009-10-28 09:18:00,1.6373,1.6373,1.6367,1.6367,241800000.0
2009-10-28 09:19:00,1.6367,1.63685,1.6366,1.63665,308200000.0
2009-10-28 09:20:00,1.63665,1.6368,1.6366,1.6368,89100000.0
2009-10-28 09:21:00,1.6368,1.63685,1.6365,1.6368,253900000.0
2009-10-28 09:22:00,1.6368,1.63715,1.6368,1.63705,207400000.0
2009-10-28 09:23:00,1.63705,1.63715,1.637,1.6371,180600000.0
2009-10-28 09:24:00,1.6371,1.6371,1.6368,1.6368,164400000.0
2009-10-28 09:25:00,1.6367,1.63685,1.63665,1.63685,396000000.0
2009-10-28 09:26:00,1.63685,1.63715,1.6368,1.637,297800000.0
2009-10-28 09:27:00,1.637,1.63715,1.637,1.6371,322500000.0
2009-10-28 09:28:00,1.6371,1.6371,1.63695,1.63705,266000000.0
2009-10-28 09:29:00,1.63705,1.63705,1.63675,1.6368,186500000.0
2009-10-28 09:30:00,1.6368,1.63695,1.63675,1.6369,216900000.0
2009-10-28 09:31:00,1.6369,1.637,1.63665,1.6367,296300000.0
2009-10-28 09:32:00,1.6367,1.63675,1.63665,1.6367,92800000.0
2009-10-28 09:33:00,1.6367,1.6367,1.6365,1.63655,177600000.0
2009-10-28 09:34:00,1.63655,1.63675,1.63645,1.63675,117600000.0
2009-10-28 09:35:00,1.6368,1.6368,1.6366,1.6367,91700000.0
2009-10-28 09:36:00,1.6367,1.6367,1.63645,1.6365,188000000.0
2009-10-28 09:37:00,1.6365,1.6366,1.63645,1.6366,236400000.0
2009-10-28 09:38:00,1.6366,1.6366,1.6362,1.63645,339200000.0
2009-10-28 09:39:00,1.63645,1.63675,1.63645,1.63665,128300000.0
2009-10-28 09:40:00,1.63665,1.6371,1.6366,1.6371,138800000.0
2009-10-28 09:41:00,1.6371,1.6373,1.6371,1.6373,113800000.0
2009-10-28 09:42:00,1.6373,1.6374,1.63725,1.6374,142900000.0
2009-10-28 09:43:00,1.63745,1.6378,1.63665,1.63675,347300000.0
2009-10-28 09:44:00,1.63675,1.6371,1.63675,1.63705,89900000.0
2009-10-28 09:45:00,1.637,1.63705,1.6368,1.6368,192700000.0
2009-10-28 09:46:00,1.6368,1.6369,1.6364,1.63655,208000000.0
2009-10-28 09:47:00,1.63655,1.6371,1.6365,1.6371,157100000.0
2009-10-28 09:48:00,1.6371,1.6372,1.6369,1.6372,205100000.0
2009-10-28 09:49:00,1.63715,1.63725,1.63715,1.63725,49300000.0
2009-10-28 09:50:00,1.6372,1.63725,1.63705,1.63715,204400000.0
2009-10-28 09:51:00,1.63715,1.6373,1.6371,1.6372,66500000.0
2009-10-28 09:52:00,1.6372,1.6372,1.6366,1.63665,310800000.0
2009-10-28 09:53:00,1.63665,1.637,1.63665,1.63695,206400000.0
2009-10-28 09:54:00,1.6371,1.6371,1.63685,1.637,177800000.0
2009-10-28 09:55:00,1.637,1.637,1.6366,1.63665,205000000.0
2009-10-28 09:56:00,1.63665,1.63685,1.6366,1.6366,124800000.0
2009-10-28 09:57:00,1.63665,1.63675,1.6365,1.6365,232100000.0
2009-10-28 09:58:00,1.6366,1.6366,1.63625,1.6363,294500000.0
2009-10-28 09:59:00,1.6363,1.63655,1.63625,1.6364,97200000.0
2009-10-28 10:00:00,1.6364,1.6364,1.6361,1.6362,365800000.0
2009-10-28 10:01:00,1.6362,1.6364,1.6361,1.63635,338100000.0
2009-10-28 10:02:00,1.6364,1.6365,1.6363,1.6365,90600000.0
2009-10-28 10:03:00,1.63645,1.63645,1.6344,1.6351,435800000.0
2009-10-28 10:04:00,1.6351,1.63535,1.63465,1.63485,521600000.0
2009-10-28 10:05:00,1.63475,1.63535,1.6346,1.6351,306900000.0
2009-10-28 10:06:00,1.6351,1.6351,1.6346,1.6351,172900000.0
2009-10-28 10:07:00,1.635,1.6352,1.63465,1.63515,203000000.0
2009-10-28 10:08:00,1.63515,1.63525,1.63505,1.6352,193900000.0
2009-10-28 10:09:00,1.6352,1.6355,1.6351,1.6355,175800000.0
2009-10-28 10:10:00,1.6356,1.6358,1.63555,1.63575,204300000.0
2009-10-28 10:11:00,1.63575,1.63605,1.6355,1.63595,180700000.0
2009-10-28 10:12:00,1.63595,1.63615,1.6352,1.6353,261400000.0
2009-10-28 10:13:00,1.6353,1.6358,1.63525,1.6353,252400000.0
2009-10-28 10:14:00,1.6353,1.63575,1.6347,1.6357,110800000.0
2009-10-28 10:15:00,1.6357,1.6357,1.63505,1.63505,195100000.0
2009-10-28 10:16:00,1.63505,1.63565,1.63505,1.63555,190300000.0
2009-10-28 10:17:00,1.6355,1.6357,1.6354,1.6356,289900000.0
2009-10-28 10:18:00,1.63555,1.6357,1.63555,1.6357,118600000.0
2009-10-28 10:19:00,1.6357,1.636,1.6356,1.63595,177400000.0
2009-10-28 10:20:00,1.63595,1.6361,1.63575,1.63575,118900000.0
2009-10-28 10:21:00,1.63575,1.63585,1.63555,1.63565,152600000.0
2009-10-28 10:22:00,1.63565,1.63585,1.63555,1.63575,170000000.0
2009-10-28 10:23:00,1.63575,1.63575,1.6355,1.6356,207400000.0
2009-10-28 10:24:00,1.6356,1.6356,1.63545,1.63555,124900000.0
2009-10-28 10:25:00,1.6355,1.6356,1.6355,1.6356,75000000.0
2009-10-28 10:26:00,1.6356,1.6356,1.6354,1.6354,112200000.0
2009-10-28 10:27:00,1.6354,1.6354,1.63515,1.6353,186600000.0
2009-10-28 10:28:00,1.6353,1.6356,1.63525,1.63525,123500000.0
2009-10-28 10:29:00,1.63525,1.63545,1.63515,1.6353,151900000.0
2009-10-28 10:30:00,1.6353,1.63555,1.6352,1.6353,275400000.0
2009-10-28 10:31:00,1.6353,1.63585,1.63525,1.6357,216400000.0
2009-10-28 10:32:00,1.6357,1.6359,1.6355,1.6359,174300000.0
2009-10-28 10:33:00,1.63585,1.63615,1.6358,1.6358,194400000.0
2009-10-28 10:34:00,1.63585,1.63595,1.63545,1.63575,163100000.0
2009-10-28 10:35:00,1.63575,1.6359,1.63565,1.63585,203700000.0
2009-10-28 10:36:00,1.6358,1.6361,1.63565,1.6357,175500000.0
2009-10-28 10:37:00,1.6357,1.63605,1.63565,1.63595,347800000.0
2009-10-28 10:38:00,1.63595,1.63625,1.6359,1.6362,177900000.0
2009-10-28 10:39:00,1.6362,1.63695,1.6362,1.63655,171300000.0
2009-10-28 10:40:00,1.6366,1.6366,1.6361,1.6363,293700000.0
2009-10-28 10:41:00,1.6363,1.63635,1.63625,1.6363,95700000.0
2009-10-28 10:42:00,1.6363,1.63725,1.6363,1.63705,349000000.0
2009-10-28 10:43:00,1.637,1.63725,1.6368,1.6368,262100000.0
2009-10-28 10:44:00,1.6368,1.63715,1.63665,1.637,399000000.0
2009-10-28 10:45:00,1.637,1.63735,1.63685,1.63725,232700000.0
2009-10-28 10:46:00,1.63725,1.638,1.63715,1.63785,297700000.0
2009-10-28 10:47:00,1.63785,1.63785,1.6372,1.6373,255000000.0
2009-10-28 10:48:00,1.6373,1.63795,1.6373,1.6375,310900000.0
2009-10-28 10:49:00,1.6375,1.63835,1.63745,1.6383,310500000.0
2009-10-28 10:50:00,1.6383,1.63855,1.63745,1.6378,292200000.0
2009-10-28 10:51:00,1.6378,1.63815,1.6377,1.63785,270300000.0
2009-10-28 10:52:00,1.638,1.63815,1.6378,1.6378,229300000.0
2009-10-28 10:53:00,1.6378,1.63785,1.6375,1.63755,157300000.0
2009-10-28 10:54:00,1.63745,1.6378,1.63735,1.6377,320700000.0
2009-10-28 10:55:00,1.6377,1.6377,1.637,1.6374,432400000.0
2009-10-28 10:56:00,1.6374,1.6374,1.6367,1.637,210600000.0
2009-10-28 10:57:00,1.637,1.6372,1.6369,1.6369,81900000.0
2009-10-28 10:58:00,1.6369,1.6374,1.63685,1.63735,216000000.0
2009-10-28 10:59:00,1.6373,1.6373,1.63635,1.6366,203800000.0
2009-10-28 11:00:00,1.6366,1.63715,1.6366,1.63695,358700000.0
2009-10-28 11:01:00,1.63685,1.63685,1.63605,1.63625,344100000.0
2009-10-28 11:02:00,1.63625,1.6369,1.63625,1.6368,136000000.0
2009-10-28 11:03:00,1.6368,1.6368,1.6364,1.63665,204000000.0
2009-10-28 11:04:00,1.6366,1.63685,1.636,1.636,330900000.0
2009-10-28 11:05:00,1.63595,1.636,1.63575,1.63585,244900000.0
2009-10-28 11:06:00,1.63585,1.63625,1.63575,1.63625,189000000.0
2009-10-28 11:07:00,1.63625,1.63655,1.63595,1.63595,139800000.0
2009-10-28 11:08:00,1.63605,1.63635,1.63605,1.63625,218300000.0
2009-10-28 11:09:00,1.63625,1.63625,1.6359,1.63595,178700000.0
2009-10-28 11:10:00,1.63595,1.6366,1.6359,1.6366,200800000.0
2009-10-28 11:11:00,1.6366,1.637,1.6363,1.6363,96400000.0
2009-10-28 11:12:00,1.6363,1.6367,1.63595,1.6365,153500000.0
2009-10-28 11:13:00,1.6365,1.63655,1.6361,1.6363,111900000.0
2009-10-28 11:14:00,1.6363,1.6366,1.63575,1.6361,273300000.0
2009-10-28 11:15:00,1.6361,1.63625,1.63575,1.6359,362800000.0
2009-10-28 11:16:00,1.6359,1.63625,1.63565,1.63565,178100000.0
2009-10-28 11:17:00,1.63565,1.63595,1.63505,1.63535,329300000.0
2009-10-28 11:18:00,1.6354,1.6356,1.6348,1.6349,201200000.0
2009-10-28 11:19:00,1.63485,1.63525,1.6348,1.63515,158800000.0
2009-10-28 11:20:00,1.6352,1.63525,1.63485,1.6351,96300000.0
2009-10-28 11:21:00,1.635,1.635,1.63485,1.63485,130100000.0
2009-10-28 11:22:00,1.63485,1.63485,1.6336,1.63425,340000000.0
2009-10-28 11:23:00,1.63425,1.63425,1.63285,1.63305,310800000.0
2009-10-28 11:24:00,1.63305,1.63335,1.63175,1.63235,330200001.0
2009-10-28 11:25:00,1.63235,1.6327,1.63205,1.6327,289600000.0
2009-10-28 11:26:00,1.6327,1.63315,1.6324,1.63285,267100000.0
2009-10-28 11:27:00,1.63285,1.63285,1.63245,1.6326,201300000.0
2009-10-28 11:28:00,1.6326,1.63275,1.6313,1.6313,441400000.0
2009-10-28 11:29:00,1.6313,1.63145,1.63115,1.6314,235600000.0
2009-10-28 11:30:00,1.6314,1.6322,1.6314,1.6322,383800000.0
2009-10-28 11:31:00,1.6322,1.63345,1.63215,1.633,538800000.0
2009-10-28 11:32:00,1.633,1.633,1.63265,1.6329,613700000.0
2009-10-28 11:33:00,1.6329,1.6329,1.6318,1.63185,445000000.0
2009-10-28 11:34:00,1.6319,1.63195,1.63155,1.6317,502500000.0
2009-10-28 11:35:00,1.6317,1.632,1.6309,1.63135,618999998.0
2009-10-28 11:36:00,1.63135,1.63195,1.63125,1.63175,363500000.0
2009-10-28 11:37:00,1.63175,1.63235,1.6317,1.6317,275400000.0
2009-10-28 11:38:00,1.63175,1.6327,1.63175,1.6324,301500000.0
2009-10-28 11:39:00,1.63245,1.63265,1.63235,1.63265,355600000.0
2009-10-28 11:40:00,1.63265,1.6332,1.63215,1.63215,447500001.0
2009-10-28 11:41:00,1.63215,1.63325,1.63215,1.6327,373300000.0
2009-10-28 11:42:00,1.6327,1.6332,1.6327,1.6331,396099999.0
2009-10-28 11:43:00,1.63305,1.63305,1.63245,1.63255,738799997.0
2009-10-28 11:44:00,1.63255,1.63285,1.63255,1.6328,309000000.0
2009-10-28 11:45:00,1.6328,1.63305,1.6327,1.63285,209300000.0
2009-10-28 11:46:00,1.63285,1.6332,1.6324,1.6325,379600000.0
2009-10-28 11:47:00,1.6325,1.633,1.6321,1.63265,401700000.0
2009-10-28 11:48:00,1.63265,1.6332,1.63265,1.6332,165500000.0
2009-10-28 11:49:00,1.6332,1.63355,1.6332,1.6335,235700000.0
2009-10-28 11:50:00,1.6335,1.63355,1.6332,1.63345,301300000.0
2009-10-28 11:51:00,1.63345,1.6335,1.6326,1.6327,457000000.0
2009-10-28 11:52:00,1.63275,1.6331,1.63255,1.63285,523200000.0
2009-10-28 11:53:00,1.63285,1.63285,1.6323,1.6323,582300000.0
2009-10-28 11:54:00,1.6323,1.6332,1.6322,1.6329,220900000.0
2009-10-28 11:55:00,1.63285,1.63355,1.6326,1.63355,218900000.0
2009-10-28 11:56:00,1.63355,1.63355,1.63275,1.63335,251200000.0
2009-10-28 11:57:00,1.63335,1.63365,1.63295,1.63305,302400000.0
2009-10-28 11:58:00,1.63305,1.63325,1.63305,1.63325,143000000.0
2009-10-28 11:59:00,1.6332,1.6336,1.63305,1.6334,257900000.0
2009-10-28 12:00:00,1.6334,1.63345,1.63255,1.63325,453800000.0
2009-10-28 12:01:00,1.63325,1.6335,1.6332,1.6335,97700000.0
2009-10-28 12:02:00,1.63345,1.63345,1.6332,1.63335,284300000.0
2009-10-28 12:03:00,1.63335,1.63335,1.6329,1.6329,88900000.0
2009-10-28 12:04:00,1.6329,1.633,1.6328,1.633,120300000.0
2009-10-28 12:05:00,1.633,1.63395,1.633,1.6338,249200000.0
2009-10-28 12:06:00,1.63385,1.6344,1.6337,1.6338,463200000.0
2009-10-28 12:07:00,1.6338,1.63395,1.6337,1.6338,201500000.0
2009-10-28 12:08:00,1.6338,1.63385,1.6334,1.63345,173200000.0
2009-10-28 12:09:00,1.6334,1.6336,1.6333,1.6335,177400000.0
2009-10-28 12:10:00,1.63355,1.6337,1.6332,1.63335,349000000.0
2009-10-28 12:11:00,1.63335,1.63355,1.6332,1.6334,425500000.0
2009-10-28 12:12:00,1.6334,1.63365,1.63325,1.6336,308100000.0
2009-10-28 12:13:00,1.63355,1.63415,1.63355,1.6338,285200000.0
2009-10-28 12:14:00,1.6338,1.63405,1.6338,1.634,177700000.0
2009-10-28 12:15:00,1.63395,1.6341,1.6336,1.63385,177600000.0
2009-10-28 12:16:00,1.63385,1.63395,1.63375,1.6338,154600000.0
2009-10-28 12:17:00,1.6338,1.63395,1.6338,1.6338,198200000.0
2009-10-28 12:18:00,1.6338,1.63385,1.6334,1.63345,142600000.0
2009-10-28 12:19:00,1.63345,1.6338,1.63345,1.6337,140600000.0
2009-10-28 12:20:00,1.6337,1.6338,1.63325,1.63355,294300000.0
2009-10-28 12:21:00,1.63355,1.6337,1.6334,1.6334,153100000.0
2009-10-28 12:22:00,1.6333,1.6333,1.63295,1.633,184400000.0
2009-10-28 12:23:00,1.63305,1.63325,1.63295,1.63295,166700000.0
2009-10-28 12:24:00,1.63295,1.6331,1.6328,1.6328,129100000.0
2009-10-28 12:25:00,1.6328,1.6329,1.63275,1.6328,262200000.0
2009-10-28 12:26:00,1.63285,1.6329,1.63255,1.6326,163700000.0
2009-10-28 12:27:00,1.6326,1.6326,1.6324,1.6324,280000000.0
2009-10-28 12:28:00,1.6324,1.6328,1.6324,1.6328,254800000.0
2009-10-28 12:29:00,1.6328,1.63305,1.6325,1.6325,194600000.0
2009-10-28 12:30:00,1.63255,1.63275,1.63255,1.6327,128400000.0
2009-10-28 12:31:00,1.63275,1.63325,1.63275,1.6332,332100000.0
2009-10-28 12:32:00,1.6332,1.6333,1.63285,1.6333,318100000.0
2009-10-28 12:33:00,1.6333,1.63335,1.6331,1.6332,219900000.0
2009-10-28 12:34:00,1.6332,1.63325,1.6329,1.6332,190800000.0
2009-10-28 12:35:00,1.6332,1.63365,1.6332,1.6336,163800000.0
2009-10-28 12:36:00,1.6336,1.63365,1.63295,1.63305,323100000.0
2009-10-28 12:37:00,1.633,1.6334,1.6326,1.6326,352600000.0
2009-10-28 12:38:00,1.63255,1.63265,1.6325,1.63265,181600000.0
2009-10-28 12:39:00,1.63255,1.63255,1.63215,1.63215,392800000.0
2009-10-28 12:40:00,1.6322,1.63325,1.6322,1.6331,288700000.0
2009-10-28 12:41:00,1.6331,1.6333,1.633,1.63315,310800000.0
2009-10-28 12:42:00,1.63315,1.63315,1.6322,1.6326,176200000.0
2009-10-28 12:43:00,1.63265,1.633,1.6324,1.6327,210900000.0
2009-10-28 12:44:00,1.63265,1.6332,1.6325,1.6329,299600000.0
2009-10-28 12:45:00,1.6329,1.6332,1.63285,1.63295,117300000.0
2009-10-28 12:46:00,1.63295,1.63295,1.63235,1.63245,304500000.0
2009-10-28 12:47:00,1.63245,1.63265,1.63215,1.63215,218900000.0
2009-10-28 12:48:00,1.6323,1.63265,1.6321,1.6322,412500000.0
2009-10-28 12:49:00,1.6322,1.63225,1.6321,1.6321,160200000.0
2009-10-28 12:50:00,1.6321,1.6321,1.6318,1.63195,191800000.0
2009-10-28 12:51:00,1.63195,1.6322,1.63185,1.63205,178000000.0
2009-10-28 12:52:00,1.63205,1.633,1.63205,1.63285,326300000.0
2009-10-28 12:53:00,1.63285,1.63305,1.63265,1.63285,252800000.0
2009-10-28 12:54:00,1.63285,1.63305,1.6327,1.63305,127200000.0
2009-10-28 12:55:00,1.63295,1.63305,1.6329,1.6329,76100000.0
2009-10-28 12:56:00,1.6329,1.633,1.6326,1.6327,64300000.0
2009-10-28 12:57:00,1.6326,1.6328,1.6325,1.63275,94600000.0
2009-10-28 12:58:00,1.63275,1.6329,1.63275,1.63275,144300000.0
2009-10-28 12:59:00,1.63275,1.6328,1.63265,1.63265,64700000.0
2009-10-28 13:00:00,1.63265,1.63315,1.63255,1.6328,452000000.0
2009-10-28 13:01:00,1.63275,1.63315,1.63255,1.6329,258500000.0
2009-10-28 13:02:00,1.6329,1.63315,1.63265,1.63305,141900000.0
2009-10-28 13:03:00,1.63305,1.63325,1.6328,1.6329,135600000.0
2009-10-28 13:04:00,1.63295,1.63325,1.63295,1.63325,164100000.0
2009-10-28 13:05:00,1.63325,1.6333,1.63305,1.63315,152000000.0
2009-10-28 13:06:00,1.63315,1.6335,1.63305,1.6334,279000000.0
2009-10-28 13:07:00,1.6334,1.6337,1.63315,1.6337,199400000.0
2009-10-28 13:08:00,1.63365,1.63365,1.63325,1.6335,236300000.0
2009-10-28 13:09:00,1.6335,1.6335,1.6332,1.63335,197600000.0
2009-10-28 13:10:00,1.63335,1.6336,1.6333,1.6333,192000000.0
2009-10-28 13:11:00,1.6333,1.63335,1.6327,1.6333,294000000.0
2009-10-28 13:12:00,1.6333,1.6336,1.6329,1.6336,413100000.0
2009-10-28 13:13:00,1.6336,1.6336,1.6325,1.63255,273900000.0
2009-10-28 13:14:00,1.63255,1.63305,1.63235,1.6324,232400000.0
2009-10-28 13:15:00,1.6324,1.6324,1.63215,1.63225,199000000.0
2009-10-28 13:16:00,1.63225,1.63265,1.63215,1.63215,213200000.0
2009-10-28 13:17:00,1.63215,1.63215,1.63175,1.632,162900000.0
2009-10-28 13:18:00,1.63205,1.63235,1.632,1.63235,216000000.0
2009-10-28 13:19:00,1.63235,1.63275,1.63235,1.63275,168500000.0
2009-10-28 13:20:00,1.63275,1.63305,1.63265,1.6327,274800000.0
2009-10-28 13:21:00,1.6327,1.63275,1.63165,1.6317,291400000.0
2009-10-28 13:22:00,1.63165,1.63165,1.6305,1.6311,445100000.0
2009-10-28 13:23:00,1.63115,1.63135,1.631,1.6312,267800000.0
2009-10-28 13:24:00,1.6312,1.6317,1.6312,1.6317,318600000.0
2009-10-28 13:25:00,1.6317,1.6321,1.6313,1.6313,147800000.0
2009-10-28 13:26:00,1.6313,1.6316,1.62975,1.62975,478299998.0
2009-10-28 13:27:00,1.62975,1.6304,1.62975,1.63005,384600000.0
2009-10-28 13:28:00,1.6301,1.6308,1.6301,1.6305,429100000.0
2009-10-28 13:29:00,1.6305,1.6308,1.62985,1.6299,192100000.0
2009-10-28 13:30:00,1.6299,1.63045,1.6297,1.63045,199300000.0
2009-10-28 13:31:00,1.63045,1.6307,1.63025,1.6305,115000000.0
2009-10-28 13:32:00,1.6306,1.6306,1.63035,1.6306,142900000.0
2009-10-28 13:33:00,1.6306,1.63065,1.63055,1.63065,81700000.0
2009-10-28 13:34:00,1.63065,1.63075,1.63,1.6301,246400000.0
2009-10-28 13:35:00,1.6301,1.6302,1.6297,1.62975,361699999.0
2009-10-28 13:36:00,1.62985,1.63045,1.62975,1.63045,281000000.0
2009-10-28 13:37:00,1.63045,1.6307,1.63045,1.6307,62800000.0
2009-10-28 13:38:00,1.6307,1.631,1.63065,1.6308,180500000.0
2009-10-28 13:39:00,1.6307,1.63115,1.6307,1.6309,236400000.0
2009-10-28 13:40:00,1.6309,1.6309,1.6305,1.6308,267100000.0
2009-10-28 13:41:00,1.6308,1.6309,1.63045,1.63045,276400000.0
2009-10-28 13:42:00,1.63045,1.63055,1.6298,1.6298,164100000.0
2009-10-28 13:43:00,1.6298,1.6298,1.62915,1.6294,483000000.0
2009-10-28 13:44:00,1.6294,1.62955,1.6285,1.6289,399700000.0
2009-10-28 13:45:00,1.6289,1.6294,1.6288,1.62885,262200000.0
2009-10-28 13:46:00,1.62885,1.62925,1.6288,1.62925,274000000.0
2009-10-28 13:47:00,1.6293,1.6298,1.62925,1.6297,117300000.0
2009-10-28 13:48:00,1.62975,1.62975,1.62915,1.62935,182100000.0
2009-10-28 13:49:00,1.6293,1.6297,1.62915,1.6297,93900000.0
2009-10-28 13:50:00,1.6297,1.6303,1.6297,1.62995,187000000.0
2009-10-28 13:51:00,1.62995,1.63025,1.62945,1.6302,157300000.0
2009-10-28 13:52:00,1.6302,1.6303,1.63,1.6303,88300000.0
2009-10-28 13:53:00,1.6303,1.6309,1.6303,1.6309,92500000.0
2009-10-28 13:54:00,1.63095,1.63135,1.6309,1.63135,148400000.0
2009-10-28 13:55:00,1.63125,1.6313,1.63065,1.63075,91600000.0
2009-10-28 13:56:00,1.63075,1.63155,1.6307,1.63155,105400000.0
2009-10-28 13:57:00,1.63155,1.63155,1.631,1.63125,148600000.0
2009-10-28 13:58:00,1.63125,1.6315,1.63115,1.6314,142700000.0
2009-10-28 13:59:00,1.6314,1.6319,1.6308,1.63085,288200000.0
2009-10-28 14:00:00,1.63085,1.63115,1.6308,1.63095,287300000.0
2009-10-28 14:01:00,1.63095,1.63115,1.63085,1.63085,203800000.0
2009-10-28 14:02:00,1.6309,1.63145,1.6309,1.6314,287699999.0
2009-10-28 14:03:00,1.6314,1.63145,1.63115,1.63115,226900000.0
2009-10-28 14:04:00,1.6312,1.63125,1.6309,1.63115,194800000.0
2009-10-28 14:05:00,1.63105,1.63115,1.631,1.63105,145600000.0
2009-10-28 14:06:00,1.63105,1.6311,1.63025,1.6305,290700000.0
2009-10-28 14:07:00,1.6305,1.6307,1.63045,1.63065,213000000.0
2009-10-28 14:08:00,1.63065,1.6307,1.63055,1.63065,252600000.0
2009-10-28 14:09:00,1.63065,1.63065,1.6302,1.63045,404900000.0
2009-10-28 14:10:00,1.63045,1.63085,1.63035,1.63075,300600000.0
2009-10-28 14:11:00,1.63075,1.63105,1.6307,1.63105,96900000.0
2009-10-28 14:12:00,1.63105,1.63105,1.63085,1.631,111700000.0
2009-10-28 14:13:00,1.63095,1.63115,1.63095,1.6311,90500000.0
2009-10-28 14:14:00,1.63115,1.63165,1.63115,1.6316,55800000.0
2009-10-28 14:15:00,1.6316,1.6317,1.63145,1.6315,127800000.0
2009-10-28 14:16:00,1.6315,1.63155,1.63145,1.63155,66100000.0
2009-10-28 14:17:00,1.63155,1.6317,1.63125,1.63135,196100000.0
2009-10-28 14:18:00,1.63135,1.6316,1.6313,1.6315,149800000.0
2009-10-28 14:19:00,1.63145,1.63145,1.63125,1.63135,242799999.0
2009-10-28 14:20:00,1.63135,1.63135,1.631,1.63115,276400000.0
2009-10-28 14:21:00,1.63115,1.6316,1.63115,1.63155,353400000.0
2009-10-28 14:22:00,1.63155,1.63165,1.63155,1.63165,86300000.0
2009-10-28 14:23:00,1.63165,1.63205,1.6316,1.63195,296800000.0
2009-10-28 14:24:00,1.63195,1.63235,1.63195,1.63215,111900000.0
2009-10-28 14:25:00,1.63215,1.63285,1.632,1.63265,162400000.0
2009-10-28 14:26:00,1.63265,1.63285,1.6326,1.63285,271000000.0
2009-10-28 14:27:00,1.6328,1.6328,1.6325,1.6325,273200000.0
2009-10-28 14:28:00,1.6325,1.63265,1.63245,1.63255,459700001.0
2009-10-28 14:29:00,1.6326,1.6328,1.6325,1.63255,299800000.0
2009-10-28 14:30:00,1.63275,1.63275,1.6319,1.63195,347600000.0
2009-10-28 14:31:00,1.6319,1.63195,1.63115,1.63115,518000001.0
2009-10-28 14:32:00,1.6312,1.63195,1.6312,1.63185,368100000.0
2009-10-28 14:33:00,1.63185,1.63275,1.63165,1.63275,434200000.0
2009-10-28 14:34:00,1.63275,1.63295,1.63245,1.63275,182300000.0
2009-10-28 14:35:00,1.63275,1.6334,1.63275,1.6334,111700000.0
2009-10-28 14:36:00,1.6334,1.6334,1.6326,1.63315,196600000.0
2009-10-28 14:37:00,1.633,1.63315,1.63295,1.633,182500000.0
2009-10-28 14:38:00,1.633,1.63315,1.63275,1.63305,123600000.0
2009-10-28 14:39:00,1.63305,1.63305,1.63285,1.6329,175000000.0
2009-10-28 14:40:00,1.6329,1.633,1.63255,1.63265,176800000.0
2009-10-28 14:41:00,1.63265,1.63315,1.63255,1.63295,230400000.0
2009-10-28 14:42:00,1.6329,1.63335,1.6328,1.6332,119500000.0
2009-10-28 14:43:00,1.6332,1.63335,1.633,1.63325,206400000.0
2009-10-28 14:44:00,1.63325,1.63355,1.63325,1.63335,359400000.0
2009-10-28 14:45:00,1.63335,1.63345,1.6333,1.63335,120500000.0
2009-10-28 14:46:00,1.6333,1.63355,1.6332,1.63355,201800000.0
2009-10-28 14:47:00,1.63355,1.63355,1.6333,1.6333,307300000.0
2009-10-28 14:48:00,1.6333,1.63365,1.6333,1.63365,355600000.0
2009-10-28 14:49:00,1.63355,1.6336,1.6333,1.63335,336300000.0
2009-10-28 14:50:00,1.6334,1.6335,1.6333,1.6333,138000000.0
2009-10-28 14:51:00,1.6333,1.63365,1.63275,1.6334,242500000.0
2009-10-28 14:52:00,1.6334,1.63355,1.6333,1.63345,217600000.0
2009-10-28 14:53:00,1.63345,1.63365,1.6334,1.63365,168800000.0
2009-10-28 14:54:00,1.63375,1.63375,1.6335,1.6335,64700000.0
2009-10-28 14:55:00,1.6335,1.6337,1.6334,1.63365,78400000.0
2009-10-28 14:56:00,1.63365,1.6343,1.63365,1.6343,182400000.0
2009-10-28 14:57:00,1.6343,1.6347,1.63405,1.63415,482000000.0
2009-10-28 14:58:00,1.63415,1.6344,1.63405,1.63415,448700000.0
2009-10-28 14:59:00,1.63405,1.63415,1.63395,1.634,396100000.0
2009-10-28 15:00:00,1.63395,1.63405,1.63345,1.6336,273500000.0
2009-10-28 15:01:00,1.6336,1.6336,1.63325,1.63335,300200000.0
2009-10-28 15:02:00,1.6333,1.63355,1.6333,1.6333,197000000.0
2009-10-28 15:03:00,1.63325,1.63325,1.6327,1.6329,283900000.0
2009-10-28 15:04:00,1.6329,1.63325,1.6328,1.63295,322600000.0
2009-10-28 15:05:00,1.63295,1.63335,1.63265,1.63335,364900000.0
2009-10-28 15:06:00,1.63335,1.63335,1.63315,1.63315,146900000.0
2009-10-28 15:07:00,1.63315,1.63335,1.63255,1.6326,379700000.0
2009-10-28 15:08:00,1.6326,1.6329,1.6322,1.6323,382000000.0
2009-10-28 15:09:00,1.63225,1.6327,1.6322,1.6327,283400000.0
2009-10-28 15:10:00,1.6327,1.633,1.63265,1.633,279700000.0
2009-10-28 15:11:00,1.63305,1.6335,1.6328,1.63285,298500000.0
2009-10-28 15:12:00,1.6329,1.6333,1.6329,1.63305,224300000.0
2009-10-28 15:13:00,1.63305,1.63305,1.63275,1.63285,217300000.0
2009-10-28 15:14:00,1.63285,1.6329,1.63235,1.6324,646600000.0
2009-10-28 15:15:00,1.63235,1.6325,1.63225,1.63235,347900000.0
2009-10-28 15:16:00,1.6324,1.63285,1.6324,1.63285,241500000.0
2009-10-28 15:17:00,1.63285,1.633,1.6328,1.63295,338400000.0
2009-10-28 15:18:00,1.633,1.6334,1.633,1.6334,269300000.0
2009-10-28 15:19:00,1.6334,1.6345,1.6334,1.63435,402499998.0
2009-10-28 15:20:00,1.63435,1.6345,1.63375,1.6339,309400000.0
2009-10-28 15:21:00,1.6339,1.63445,1.6339,1.63445,255300000.0
2009-10-28 15:22:00,1.6345,1.6355,1.6345,1.63475,259300000.0
2009-10-28 15:23:00,1.63475,1.63535,1.63475,1.63525,310100000.0
2009-10-28 15:24:00,1.6351,1.63525,1.63495,1.63515,231600000.0
2009-10-28 15:25:00,1.63515,1.6353,1.63495,1.63525,426600000.0
2009-10-28 15:26:00,1.6352,1.63565,1.6351,1.63555,180800000.0
2009-10-28 15:27:00,1.63555,1.63575,1.63555,1.6357,255800000.0
2009-10-28 15:28:00,1.6356,1.63565,1.63535,1.6355,262400000.0
2009-10-28 15:29:00,1.6355,1.636,1.6355,1.63585,261000000.0
2009-10-28 15:30:00,1.6359,1.63675,1.6358,1.6364,545740001.0
2009-10-28 15:31:00,1.6364,1.6364,1.6356,1.6356,585600000.0
2009-10-28 15:32:00,1.6356,1.6365,1.6356,1.63635,408700000.0
2009-10-28 15:33:00,1.63635,1.6364,1.6359,1.6362,284700000.0
2009-10-28 15:34:00,1.6362,1.63755,1.6362,1.63755,486500000.0
2009-10-28 15:35:00,1.63745,1.63815,1.637,1.63805,498200001.0
2009-10-28 15:36:00,1.63805,1.63805,1.63695,1.63775,452400000.0
2009-10-28 15:37:00,1.6378,1.6382,1.6375,1.63785,553500000.0
2009-10-28 15:38:00,1.63785,1.63785,1.63715,1.63775,537700000.0
2009-10-28 15:39:00,1.63775,1.6378,1.6374,1.6374,508800000.0
2009-10-28 15:40:00,1.6374,1.63765,1.6373,1.63735,471500000.0
2009-10-28 15:41:00,1.63745,1.63765,1.6373,1.63755,428700000.0
2009-10-28 15:42:00,1.63755,1.63845,1.6374,1.63815,411700000.0
2009-10-28 15:43:00,1.63815,1.6398,1.63815,1.6389,520200000.0
2009-10-28 15:44:00,1.63895,1.63955,1.6388,1.63945,327200000.0
2009-10-28 15:45:00,1.63945,1.63985,1.6392,1.63925,289300000.0
2009-10-28 15:46:00,1.6393,1.63955,1.63905,1.63925,362900000.0
2009-10-28 15:47:00,1.6393,1.6393,1.63865,1.6388,283800000.0
2009-10-28 15:48:00,1.63885,1.6397,1.63875,1.6392,346600000.0
2009-10-28 15:49:00,1.6392,1.6392,1.6385,1.63855,313800000.0
2009-10-28 15:50:00,1.63855,1.63905,1.63855,1.639,189000000.0
2009-10-28 15:51:00,1.63905,1.64135,1.63905,1.64105,394300001.0
2009-10-28 15:52:00,1.641,1.64115,1.64055,1.64065,331800000.0
2009-10-28 15:53:00,1.64065,1.64065,1.63985,1.64005,298600000.0
2009-10-28 15:54:00,1.64015,1.6403,1.6397,1.6399,203900000.0
2009-10-28 15:55:00,1.64,1.6404,1.6396,1.6396,604100000.0
2009-10-28 15:56:00,1.63965,1.63975,1.6391,1.63925,781900001.0
2009-10-28 15:57:00,1.63925,1.63945,1.6389,1.63905,407100000.0
2009-10-28 15:58:00,1.6391,1.63925,1.6389,1.63915,416100000.0
2009-10-28 15:59:00,1.63915,1.63935,1.63905,1.63915,137200000.0
2009-10-28 16:00:00,1.63915,1.63915,1.63755,1.6377,640900000.0
2009-10-28 16:01:00,1.6376,1.63765,1.63715,1.63735,446999998.0
2009-10-28 16:02:00,1.6373,1.6377,1.63705,1.63715,322800000.0
2009-10-28 16:03:00,1.6372,1.6372,1.63615,1.6364,528000000.0
2009-10-28 16:04:00,1.63625,1.6367,1.63575,1.63625,445000000.0
2009-10-28 16:05:00,1.63625,1.6367,1.6361,1.6367,419100000.0
2009-10-28 16:06:00,1.6367,1.6378,1.63665,1.63775,503770000.0
2009-10-28 16:07:00,1.6378,1.63785,1.6372,1.6374,366100000.0
2009-10-28 16:08:00,1.63735,1.63735,1.6369,1.63725,506400000.0
2009-10-28 16:09:00,1.63725,1.63785,1.6372,1.6376,474800000.0
2009-10-28 16:10:00,1.63765,1.6389,1.63765,1.63815,628600000.0
2009-10-28 16:11:00,1.6382,1.6398,1.6381,1.63965,559700000.0
2009-10-28 16:12:00,1.63965,1.63965,1.63915,1.6392,537600000.0
2009-10-28 16:13:00,1.6392,1.63945,1.639,1.639,559100000.0
2009-10-28 16:14:00,1.639,1.6393,1.6388,1.63895,353700000.0
2009-10-28 16:15:00,1.63895,1.63915,1.6388,1.63915,153600000.0
2009-10-28 16:16:00,1.63915,1.63925,1.6385,1.63865,442000000.0
2009-10-28 16:17:00,1.63855,1.6387,1.6384,1.63855,362800000.0
2009-10-28 16:18:00,1.63855,1.63905,1.63855,1.63905,438500000.0
2009-10-28 16:19:00,1.639,1.63925,1.63875,1.63925,361700000.0
2009-10-28 16:20:00,1.63925,1.63945,1.63905,1.63905,522100000.0
2009-10-28 16:21:00,1.63905,1.63905,1.63855,1.63865,345300000.0
2009-10-28 16:22:00,1.6387,1.63955,1.6386,1.6394,318700000.0
2009-10-28 16:23:00,1.6394,1.63945,1.6391,1.63915,230500000.0
2009-10-28 16:24:00,1.6392,1.6401,1.6392,1.6401,613100000.0
2009-10-28 16:25:00,1.6401,1.6405,1.6401,1.6402,805899998.0
2009-10-28 16:26:00,1.64025,1.64055,1.63985,1.63985,522100000.0
2009-10-28 16:27:00,1.63985,1.63985,1.63965,1.63965,477300000.0
2009-10-28 16:28:00,1.63965,1.64035,1.6396,1.64005,346900000.0
2009-10-28 16:29:00,1.64005,1.64005,1.6395,1.63955,401800000.0
2009-10-28 16:30:00,1.63955,1.63985,1.63925,1.63985,458500000.0
2009-10-28 16:31:00,1.63975,1.6399,1.63935,1.63945,423400000.0
2009-10-28 16:32:00,1.63945,1.6395,1.63925,1.6394,363390000.0
2009-10-28 16:33:00,1.6394,1.63955,1.6392,1.63945,435700000.0
2009-10-28 16:34:00,1.63945,1.64005,1.63945,1.63995,582800000.0
2009-10-28 16:35:00,1.63995,1.63995,1.63915,1.6392,253800000.0
2009-10-28 16:36:00,1.6392,1.63965,1.6391,1.63955,295200000.0
2009-10-28 16:37:00,1.63955,1.6398,1.6395,1.63965,135600000.0
2009-10-28 16:38:00,1.63965,1.63965,1.6391,1.6392,391000000.0
2009-10-28 16:39:00,1.6391,1.63925,1.63885,1.63905,348000000.0
2009-10-28 16:40:00,1.63905,1.6393,1.63895,1.6392,249700000.0
2009-10-28 16:41:00,1.63925,1.63925,1.63875,1.63875,261300000.0
2009-10-28 16:42:00,1.63875,1.6393,1.63875,1.639,279100000.0
2009-10-28 16:43:00,1.639,1.6391,1.6387,1.639,248300000.0
2009-10-28 16:44:00,1.639,1.6394,1.6388,1.63905,202800000.0
2009-10-28 16:45:00,1.63905,1.6392,1.63865,1.6387,189200000.0
2009-10-28 16:46:00,1.6387,1.63895,1.6387,1.63895,93300000.0
2009-10-28 16:47:00,1.63895,1.63905,1.63855,1.6387,241500000.0
2009-10-28 16:48:00,1.63875,1.63875,1.6385,1.6385,423600000.0
2009-10-28 16:49:00,1.6385,1.63915,1.6385,1.6391,414800000.0
2009-10-28 16:50:00,1.6391,1.6392,1.63845,1.63855,290600000.0
2009-10-28 16:51:00,1.63855,1.6386,1.63825,1.6383,275600000.0
2009-10-28 16:52:00,1.6383,1.6384,1.6377,1.6379,329000000.0
2009-10-28 16:53:00,1.63785,1.63805,1.63745,1.63745,220400000.0
2009-10-28 16:54:00,1.63745,1.63745,1.63685,1.63725,175500000.0
2009-10-28 16:55:00,1.63725,1.6379,1.63725,1.63785,167900000.0
2009-10-28 16:56:00,1.63775,1.63835,1.63775,1.6382,174700000.0
2009-10-28 16:57:00,1.6382,1.63825,1.6377,1.6378,215900001.0
2009-10-28 16:58:00,1.6378,1.6385,1.6378,1.6382,262800000.0
2009-10-28 16:59:00,1.63825,1.6385,1.63795,1.638,430900000.0
2009-10-28 17:00:00,1.63805,1.6386,1.63795,1.63805,414300000.0
2009-10-28 17:01:00,1.63805,1.63835,1.63765,1.63765,385400000.0
2009-10-28 17:02:00,1.63765,1.63805,1.63755,1.6378,405700000.0
2009-10-28 17:03:00,1.63785,1.63845,1.63755,1.63775,448100000.0
2009-10-28 17:04:00,1.6377,1.6381,1.63765,1.6378,347800000.0
2009-10-28 17:05:00,1.6378,1.63805,1.6375,1.6379,340999999.0
2009-10-28 17:06:00,1.6379,1.638,1.63755,1.63785,339400000.0
2009-10-28 17:07:00,1.63785,1.6381,1.6378,1.63795,210900000.0
2009-10-28 17:08:00,1.63795,1.6387,1.63795,1.63815,431300000.0
2009-10-28 17:09:00,1.63815,1.6387,1.6381,1.63865,365100000.0
2009-10-28 17:10:00,1.63865,1.6388,1.63825,1.63865,288100000.0
2009-10-28 17:11:00,1.63865,1.6395,1.6385,1.6395,223300000.0
2009-10-28 17:12:00,1.63955,1.63955,1.63895,1.639,501200000.0
2009-10-28 17:13:00,1.6391,1.6395,1.63905,1.6392,530700001.0
2009-10-28 17:14:00,1.63925,1.63955,1.6387,1.63935,410000000.0
2009-10-28 17:15:00,1.6393,1.63995,1.6393,1.6399,336900001.0
2009-10-28 17:16:00,1.6399,1.64015,1.6396,1.64005,441000000.0
2009-10-28 17:17:00,1.64005,1.64065,1.64005,1.64065,376500000.0
2009-10-28 17:18:00,1.64065,1.6416,1.64055,1.6416,418400000.0
2009-10-28 17:19:00,1.6416,1.6416,1.6409,1.64105,421300000.0
2009-10-28 17:20:00,1.64105,1.6412,1.64075,1.6409,264700000.0
2009-10-28 17:21:00,1.6409,1.64105,1.64035,1.64035,367400000.0
2009-10-28 17:22:00,1.64035,1.6411,1.6401,1.64075,264100000.0
2009-10-28 17:23:00,1.64065,1.64065,1.6401,1.64035,262500000.0
2009-10-28 17:24:00,1.6404,1.64045,1.6396,1.63965,378200000.0
2009-10-28 17:25:00,1.63965,1.64015,1.63955,1.64,507600000.0
2009-10-28 17:26:00,1.63995,1.64015,1.63975,1.6398,621200000.0
2009-10-28 17:27:00,1.6398,1.6402,1.63965,1.6399,259300000.0
2009-10-28 17:28:00,1.6399,1.64015,1.6397,1.64005,265700000.0
2009-10-28 17:29:00,1.6401,1.64015,1.63945,1.6396,390000000.0
2009-10-28 17:30:00,1.6396,1.63965,1.63935,1.6394,106800000.0
2009-10-28 17:31:00,1.6394,1.63975,1.63935,1.63965,97900000.0
2009-10-28 17:32:00,1.63965,1.63985,1.6393,1.6397,252300000.0
2009-10-28 17:33:00,1.6397,1.63985,1.63945,1.6397,376400000.0
2009-10-28 17:34:00,1.6396,1.63975,1.63945,1.6395,248500000.0
2009-10-28 17:35:00,1.6395,1.63965,1.63915,1.63925,413500000.0
2009-10-28 17:36:00,1.63925,1.6396,1.63915,1.6394,367300000.0
2009-10-28 17:37:00,1.6394,1.6394,1.6389,1.63915,245700000.0
2009-10-28 17:38:00,1.63915,1.6394,1.6391,1.6393,169600000.0
2009-10-28 17:39:00,1.6393,1.6396,1.6391,1.63935,249900000.0
2009-10-28 17:40:00,1.63935,1.63975,1.63935,1.63965,422700000.0
2009-10-28 17:41:00,1.63965,1.63965,1.639,1.63915,293300000.0
2009-10-28 17:42:00,1.63915,1.63995,1.63915,1.63975,245400001.0
2009-10-28 17:43:00,1.63975,1.63985,1.63955,1.63955,265400000.0
2009-10-28 17:44:00,1.63955,1.6403,1.63955,1.6403,291900000.0
2009-10-28 17:45:00,1.64035,1.64035,1.6399,1.64005,149200000.0
2009-10-28 17:46:00,1.64005,1.64035,1.6398,1.6403,281000000.0
2009-10-28 17:47:00,1.64025,1.64055,1.64015,1.64055,250800000.0
2009-10-28 17:48:00,1.6405,1.64095,1.6403,1.64095,220700000.0
2009-10-28 17:49:00,1.641,1.64105,1.64045,1.64065,322300000.0
2009-10-28 17:50:00,1.64065,1.64075,1.6395,1.6395,399100000.0
2009-10-28 17:51:00,1.63945,1.6399,1.6394,1.63945,284400000.0
2009-10-28 17:52:00,1.63945,1.63955,1.63875,1.63935,173700000.0
2009-10-28 17:53:00,1.63935,1.63985,1.63935,1.6398,104000000.0
2009-10-28 17:54:00,1.6398,1.6399,1.6394,1.6395,186600000.0
2009-10-28 17:55:00,1.6395,1.63955,1.63925,1.63945,206300000.0
2009-10-28 17:56:00,1.63945,1.63945,1.6387,1.6387,123200000.0
2009-10-28 17:57:00,1.6387,1.63915,1.6387,1.6387,146100000.0
2009-10-28 17:58:00,1.6387,1.63895,1.63825,1.6387,245400000.0
2009-10-28 17:59:00,1.6387,1.6387,1.6368,1.6373,311700000.0
2009-10-28 18:00:00,1.6373,1.6376,1.63695,1.63715,244900000.0
2009-10-28 18:01:00,1.6371,1.6375,1.63705,1.63735,221600000.0
2009-10-28 18:02:00,1.6373,1.6376,1.6369,1.6376,262500000.0
2009-10-28 18:03:00,1.6376,1.6377,1.6374,1.6377,154500000.0
2009-10-28 18:04:00,1.6377,1.6378,1.6376,1.6378,105500000.0
2009-10-28 18:05:00,1.6378,1.6382,1.6378,1.63815,119000000.0
2009-10-28 18:06:00,1.63815,1.63815,1.63755,1.6379,164400000.0
2009-10-28 18:07:00,1.6379,1.6379,1.6375,1.63755,120400000.0
2009-10-28 18:08:00,1.63755,1.63825,1.6375,1.63815,170700000.0
2009-10-28 18:09:00,1.63815,1.63815,1.6376,1.63765,108300000.0
2009-10-28 18:10:00,1.6376,1.63765,1.6372,1.6372,188500000.0
2009-10-28 18:11:00,1.63725,1.63775,1.63725,1.63765,89300000.0
2009-10-28 18:12:00,1.6376,1.63785,1.6376,1.6378,275700000.0
2009-10-28 18:13:00,1.6378,1.6379,1.63775,1.6379,152000000.0
2009-10-28 18:14:00,1.63785,1.63795,1.63775,1.6378,391700000.0
2009-10-28 18:15:00,1.6378,1.63785,1.63705,1.63735,383600000.0
2009-10-28 18:16:00,1.63735,1.6374,1.63705,1.63705,467000000.0
2009-10-28 18:17:00,1.63705,1.63785,1.63705,1.63765,475200000.0
2009-10-28 18:18:00,1.63765,1.63775,1.63705,1.63725,370900000.0
2009-10-28 18:19:00,1.63735,1.63735,1.63665,1.63665,625700000.0
2009-10-28 18:20:00,1.63665,1.63665,1.63545,1.6357,597200000.0
2009-10-28 18:21:00,1.6357,1.63695,1.6357,1.636,571600000.0
2009-10-28 18:22:00,1.63595,1.6363,1.6359,1.63615,592600000.0
2009-10-28 18:23:00,1.6361,1.6362,1.63565,1.6361,632200000.0
2009-10-28 18:24:00,1.6361,1.6362,1.6357,1.63575,592600000.0
2009-10-28 18:25:00,1.63575,1.6363,1.6356,1.6363,541000000.0
2009-10-28 18:26:00,1.63625,1.63655,1.6362,1.63625,381500001.0
2009-10-28 18:27:00,1.63625,1.63655,1.63625,1.63635,364400000.0
2009-10-28 18:28:00,1.63635,1.63685,1.63635,1.6368,285500000.0
2009-10-28 18:29:00,1.6368,1.6373,1.63665,1.637,397700001.0
2009-10-28 18:30:00,1.63695,1.63705,1.63675,1.63675,404200000.0
2009-10-28 18:31:00,1.63675,1.6373,1.63655,1.63725,589400000.0
2009-10-28 18:32:00,1.63725,1.6387,1.6372,1.63795,665300000.0
2009-10-28 18:33:00,1.638,1.63825,1.63765,1.63795,480300000.0
2009-10-28 18:34:00,1.6379,1.63795,1.6376,1.63765,610100000.0
2009-10-28 18:35:00,1.6377,1.6378,1.63745,1.63745,338600000.0
2009-10-28 18:36:00,1.63745,1.63745,1.63705,1.6371,389400000.0
2009-10-28 18:37:00,1.63705,1.6373,1.63705,1.63725,409600000.0
2009-10-28 18:38:00,1.63725,1.6377,1.6369,1.6369,435800000.0
2009-10-28 18:39:00,1.63685,1.6374,1.6368,1.6374,362000000.0
2009-10-28 18:40:00,1.6375,1.6377,1.63715,1.6374,291900000.0
2009-10-28 18:41:00,1.6374,1.6378,1.637,1.6377,302500000.0
2009-10-28 18:42:00,1.6377,1.63785,1.63755,1.63775,194000000.0
2009-10-28 18:43:00,1.63775,1.6383,1.63775,1.63825,231700001.0
2009-10-28 18:44:00,1.6382,1.6387,1.63815,1.6386,283100000.0
2009-10-28 18:45:00,1.63855,1.6395,1.6383,1.6394,337400000.0
2009-10-28 18:46:00,1.63945,1.63985,1.6392,1.63955,310900000.0
2009-10-28 18:47:00,1.6395,1.64015,1.6395,1.64,148600000.0
2009-10-28 18:48:00,1.63995,1.64205,1.6399,1.64165,454100000.0
2009-10-28 18:49:00,1.6416,1.64175,1.6406,1.6406,594000000.0
2009-10-28 18:50:00,1.6406,1.6411,1.6404,1.64075,369800000.0
2009-10-28 18:51:00,1.6408,1.64085,1.6402,1.64055,312400000.0
2009-10-28 18:52:00,1.64055,1.641,1.6405,1.64095,404400000.0
2009-10-28 18:53:00,1.64095,1.641,1.64005,1.64005,407000001.0
2009-10-28 18:54:00,1.64005,1.6413,1.63995,1.64055,451100000.0
2009-10-28 18:55:00,1.6405,1.6406,1.64015,1.64025,344300000.0
2009-10-28 18:56:00,1.64025,1.6406,1.6402,1.64045,307700000.0
2009-10-28 18:57:00,1.64045,1.64045,1.64,1.6401,166100000.0
2009-10-28 18:58:00,1.6401,1.64035,1.64005,1.64025,121900000.0
2009-10-28 18:59:00,1.6402,1.64105,1.6401,1.6408,178200000.0
2009-10-28 19:00:00,1.64085,1.641,1.64035,1.6408,400600000.0
2009-10-28 19:01:00,1.6408,1.641,1.6403,1.6404,288200000.0
2009-10-28 19:02:00,1.6404,1.6406,1.6404,1.6405,177300000.0
2009-10-28 19:03:00,1.6405,1.64105,1.64045,1.64105,269100000.0
2009-10-28 19:04:00,1.64105,1.6411,1.64055,1.64055,168300000.0
2009-10-28 19:05:00,1.6406,1.64085,1.6406,1.64075,130600000.0
2009-10-28 19:06:00,1.6407,1.64085,1.6406,1.6408,188900000.0
2009-10-28 19:07:00,1.6408,1.64085,1.64075,1.64075,182400000.0
2009-10-28 19:08:00,1.64075,1.64085,1.6407,1.64075,364000000.0
2009-10-28 19:09:00,1.64075,1.6408,1.64055,1.64075,288300000.0
2009-10-28 19:10:00,1.64075,1.6417,1.64075,1.64155,323900000.0
2009-10-28 19:11:00,1.64155,1.64165,1.6413,1.64155,341300000.0
2009-10-28 19:12:00,1.64155,1.64185,1.6415,1.64185,222800000.0
2009-10-28 19:13:00,1.64185,1.64335,1.64185,1.6432,410300000.0
2009-10-28 19:14:00,1.64325,1.6447,1.6432,1.6447,692899999.0
2009-10-28 19:15:00,1.6447,1.6467,1.6447,1.64615,518200000.0
2009-10-28 19:16:00,1.64615,1.6462,1.6455,1.64555,421900000.0
2009-10-28 19:17:00,1.6456,1.6461,1.64545,1.64595,260900000.0
2009-10-28 19:18:00,1.6459,1.64605,1.6452,1.6452,452200000.0
2009-10-28 19:19:00,1.64515,1.6453,1.64455,1.6446,476300000.0
2009-10-28 19:20:00,1.64455,1.64505,1.64455,1.64505,274600000.0
2009-10-28 19:21:00,1.6451,1.6452,1.64385,1.6439,458400000.0
2009-10-28 19:22:00,1.64385,1.64395,1.64365,1.6437,280900000.0
2009-10-28 19:23:00,1.6437,1.64445,1.6437,1.6444,213500000.0
2009-10-28 19:24:00,1.6444,1.64475,1.64435,1.6445,316000000.0
2009-10-28 19:25:00,1.6445,1.645,1.64425,1.645,509000000.0
2009-10-28 19:26:00,1.645,1.645,1.64435,1.64445,394100000.0
2009-10-28 19:27:00,1.64445,1.64505,1.64445,1.64465,372500000.0
2009-10-28 19:28:00,1.64465,1.64475,1.644,1.644,198900000.0
2009-10-28 19:29:00,1.6439,1.64435,1.6437,1.6442,586599999.0
2009-10-28 19:30:00,1.6442,1.64455,1.6442,1.64445,201700000.0
2009-10-28 19:31:00,1.64445,1.6445,1.64395,1.644,314400000.0
2009-10-28 19:32:00,1.644,1.64445,1.6436,1.6436,299299998.0
2009-10-28 19:33:00,1.6436,1.64375,1.6432,1.64355,421900000.0
2009-10-28 19:34:00,1.64355,1.64355,1.643,1.64325,299700000.0
2009-10-28 19:35:00,1.64325,1.64355,1.64285,1.6432,238100000.0
2009-10-28 19:36:00,1.6432,1.6432,1.6429,1.64295,64300000.0
2009-10-28 19:37:00,1.64295,1.64385,1.64295,1.6437,335300000.0
2009-10-28 19:38:00,1.6437,1.6438,1.64305,1.6431,157700000.0
2009-10-28 19:39:00,1.6431,1.6431,1.6426,1.64265,225100000.0
2009-10-28 19:40:00,1.64265,1.6436,1.64265,1.6436,304700000.0
2009-10-28 19:41:00,1.64355,1.6437,1.6432,1.6434,320430000.0
2009-10-28 19:42:00,1.64335,1.6434,1.6433,1.6433,111500000.0
2009-10-28 19:43:00,1.6433,1.6433,1.6429,1.6429,356000000.0
2009-10-28 19:44:00,1.6429,1.64295,1.64245,1.6425,232700000.0
2009-10-28 19:45:00,1.64245,1.64265,1.64245,1.6425,416400000.0
2009-10-28 19:46:00,1.64245,1.64275,1.64215,1.64215,307700000.0
2009-10-28 19:47:00,1.6422,1.64235,1.64155,1.642,437700000.0
2009-10-28 19:48:00,1.642,1.64225,1.64195,1.64225,217100000.0
2009-10-28 19:49:00,1.6423,1.64245,1.642,1.64205,77000000.0
2009-10-28 19:50:00,1.64205,1.6421,1.6416,1.6417,165700000.0
2009-10-28 19:51:00,1.6417,1.64225,1.6417,1.6417,268500000.0
2009-10-28 19:52:00,1.64175,1.642,1.6417,1.64175,185300000.0
2009-10-28 19:53:00,1.64175,1.6419,1.6416,1.6419,249800000.0
2009-10-28 19:54:00,1.6419,1.64255,1.6418,1.64255,160100000.0
2009-10-28 19:55:00,1.64255,1.643,1.64255,1.6428,180000000.0
2009-10-28 19:56:00,1.6428,1.6431,1.64255,1.64265,136000000.0
2009-10-28 19:57:00,1.64265,1.6427,1.6423,1.6425,168300000.0
2009-10-28 19:58:00,1.6425,1.6429,1.6424,1.6429,125300000.0
2009-10-28 19:59:00,1.6429,1.6429,1.6423,1.6426,135400000.0
2009-10-28 20:00:00,1.6426,1.6426,1.6416,1.64165,146090000.0
2009-10-28 20:01:00,1.6416,1.64195,1.6414,1.64195,237900000.0
2009-10-28 20:02:00,1.64195,1.6424,1.6418,1.6418,213100000.0
2009-10-28 20:03:00,1.64185,1.64185,1.64145,1.6418,165900000.0
2009-10-28 20:04:00,1.6418,1.64205,1.64175,1.64175,98500000.0
2009-10-28 20:05:00,1.64175,1.642,1.6417,1.6419,173000000.0
2009-10-28 20:06:00,1.6419,1.6419,1.6412,1.64135,245100000.0
2009-10-28 20:07:00,1.64135,1.6414,1.6412,1.6412,174800000.0
2009-10-28 20:08:00,1.6412,1.6414,1.6412,1.6413,201600000.0
2009-10-28 20:09:00,1.64135,1.6416,1.6412,1.64155,349700000.0
2009-10-28 20:10:00,1.6416,1.6416,1.6412,1.6412,294600000.0
2009-10-28 20:11:00,1.6412,1.64125,1.64075,1.64075,280100000.0
2009-10-28 20:12:00,1.6408,1.64115,1.6408,1.6411,89100000.0
2009-10-28 20:13:00,1.6411,1.6411,1.64065,1.6407,149700000.0
2009-10-28 20:14:00,1.64065,1.64125,1.6406,1.64105,190400000.0
2009-10-28 20:15:00,1.64105,1.6411,1.64055,1.64085,191800000.0
2009-10-28 20:16:00,1.6409,1.641,1.64085,1.64085,226400000.0
2009-10-28 20:17:00,1.64085,1.64085,1.64015,1.64025,336500001.0
2009-10-28 20:18:00,1.64025,1.64055,1.64025,1.6403,211100000.0
2009-10-28 20:19:00,1.6403,1.64035,1.64025,1.64025,112800000.0
2009-10-28 20:20:00,1.64025,1.64025,1.64005,1.6401,124100000.0
2009-10-28 20:21:00,1.64015,1.64015,1.63955,1.6396,107800000.0
2009-10-28 20:22:00,1.6396,1.6396,1.63915,1.63935,190400000.0
2009-10-28 20:23:00,1.63935,1.6397,1.63935,1.63945,197300000.0
2009-10-28 20:24:00,1.63945,1.6397,1.63945,1.6395,101300000.0
2009-10-28 20:25:00,1.6396,1.63965,1.6394,1.6395,138700000.0
2009-10-28 20:26:00,1.6395,1.6411,1.6394,1.64105,250400000.0
2009-10-28 20:27:00,1.64105,1.6412,1.6405,1.6406,279400000.0
2009-10-28 20:28:00,1.64065,1.64105,1.64025,1.6406,270800000.0
2009-10-28 20:29:00,1.64055,1.6411,1.64035,1.641,313500000.0
2009-10-28 20:30:00,1.641,1.64115,1.64095,1.641,118400000.0
2009-10-28 20:31:00,1.641,1.6412,1.64085,1.64085,199000000.0
2009-10-28 20:32:00,1.64085,1.64175,1.6407,1.6417,235500000.0
2009-10-28 20:33:00,1.6419,1.64285,1.6419,1.64265,269200000.0
2009-10-28 20:34:00,1.64265,1.64265,1.64205,1.64205,164200000.0
2009-10-28 20:35:00,1.64205,1.64215,1.64185,1.642,173000000.0
2009-10-28 20:36:00,1.642,1.6422,1.64195,1.64215,103600000.0
2009-10-28 20:37:00,1.6422,1.6422,1.6418,1.64195,145700000.0
2009-10-28 20:38:00,1.6419,1.642,1.64185,1.64185,91600000.0
2009-10-28 20:39:00,1.64185,1.64185,1.6417,1.6418,303400000.0
2009-10-28 20:40:00,1.64175,1.64205,1.64165,1.642,287100000.0
2009-10-28 20:41:00,1.642,1.642,1.6417,1.6417,103300000.0
2009-10-28 20:42:00,1.6417,1.64225,1.6417,1.6422,225600000.0
2009-10-28 20:43:00,1.6422,1.6423,1.64195,1.64205,81300000.0
2009-10-28 20:44:00,1.64215,1.64215,1.6416,1.6419,164000000.0
2009-10-28 20:45:00,1.64185,1.6419,1.64175,1.6419,88300000.0
2009-10-28 20:46:00,1.6419,1.642,1.64145,1.64145,94600000.0
2009-10-28 20:47:00,1.64145,1.64155,1.64115,1.64115,75500000.0
2009-10-28 20:48:00,1.64115,1.6413,1.6411,1.64125,47700000.0
2009-10-28 20:49:00,1.64125,1.64185,1.64125,1.64185,89500000.0
2009-10-28 20:50:00,1.64185,1.64215,1.6418,1.6421,161600000.0
2009-10-28 20:51:00,1.6421,1.64235,1.642,1.64225,179300000.0
2009-10-28 20:52:00,1.64225,1.64235,1.64165,1.6418,101100000.0
2009-10-28 20:53:00,1.6417,1.6418,1.64145,1.64145,96400000.0
2009-10-28 20:54:00,1.64145,1.64155,1.64125,1.64145,130200000.0
2009-10-28 20:55:00,1.64145,1.6419,1.64145,1.6419,84600000.0
2009-10-28 20:56:00,1.64195,1.64195,1.6417,1.6419,133400000.0
2009-10-28 20:57:00,1.6419,1.6419,1.6414,1.64145,149400000.0
2009-10-28 20:58:00,1.6415,1.64155,1.6408,1.64085,139300000.0
2009-10-28 20:59:00,1.64085,1.6411,1.6408,1.6411,175900000.0
2009-10-28 21:00:00,1.6411,1.6411,1.64075,1.64085,177300000.0
2009-10-28 21:01:00,1.64085,1.6415,1.64085,1.6411,148500000.0
2009-10-28 21:02:00,1.6411,1.6412,1.6411,1.6411,121400000.0
2009-10-28 21:03:00,1.6411,1.6411,1.6409,1.64095,137500000.0
2009-10-28 21:04:00,1.64095,1.64105,1.64085,1.64085,74700000.0
2009-10-28 21:05:00,1.64085,1.64115,1.64085,1.6411,164000000.0
2009-10-28 21:06:00,1.64135,1.64265,1.64135,1.6424,180800000.0
2009-10-28 21:07:00,1.6424,1.6425,1.64155,1.64155,148800000.0
2009-10-28 21:08:00,1.64155,1.64155,1.64115,1.64115,77900000.0
2009-10-28 21:09:00,1.64115,1.6415,1.64115,1.6415,146500000.0
2009-10-28 21:10:00,1.6415,1.64165,1.64145,1.6415,230900000.0
2009-10-28 21:11:00,1.6415,1.6419,1.64145,1.64185,83800000.0
2009-10-28 21:12:00,1.6419,1.64225,1.64115,1.64115,219000000.0
2009-10-28 21:13:00,1.6411,1.6411,1.6407,1.6407,507000000.0
2009-10-28 21:14:00,1.64065,1.64065,1.63965,1.6398,294800000.0
2009-10-28 21:15:00,1.6397,1.6402,1.6397,1.6402,99200000.0
2009-10-28 21:16:00,1.6402,1.6402,1.6391,1.6394,258700000.0
2009-10-28 21:17:00,1.6394,1.6402,1.6394,1.64015,132200000.0
2009-10-28 21:18:00,1.64015,1.64035,1.64015,1.64025,53300000.0
2009-10-28 21:19:00,1.64035,1.64035,1.64015,1.64015,85400000.0
2009-10-28 21:20:00,1.64015,1.64075,1.64005,1.64075,62800000.0
2009-10-28 21:21:00,1.64075,1.64075,1.64055,1.64055,99000000.0
2009-10-28 21:22:00,1.64055,1.64065,1.64055,1.6406,45200000.0
2009-10-28 21:23:00,1.6406,1.64075,1.64015,1.64025,175100000.0
2009-10-28 21:24:00,1.64025,1.64055,1.64025,1.6405,46800000.0
2009-10-28 21:25:00,1.64055,1.6406,1.6404,1.64045,63300000.0
2009-10-28 21:26:00,1.64045,1.64055,1.6401,1.64015,113800000.0
2009-10-28 21:27:00,1.6401,1.6403,1.6401,1.64025,66500000.0
2009-10-28 21:28:00,1.6402,1.6402,1.6399,1.63995,111600000.0
2009-10-28 21:29:00,1.64,1.6401,1.63985,1.63995,174200000.0
2009-10-28 21:30:00,1.6399,1.64005,1.63985,1.64,123700000.0
2009-10-28 21:31:00,1.64,1.64,1.6394,1.63955,131900000.0
2009-10-28 21:32:00,1.6396,1.6397,1.6393,1.63955,94300000.0
2009-10-28 21:33:00,1.63955,1.63955,1.6393,1.6394,44400000.0
2009-10-28 21:34:00,1.63945,1.63945,1.63905,1.6391,122200000.0
2009-10-28 21:35:00,1.63915,1.6393,1.639,1.639,203700000.0
2009-10-28 21:36:00,1.639,1.639,1.63855,1.6386,221900000.0
2009-10-28 21:37:00,1.63855,1.63855,1.6377,1.63775,269100000.0
2009-10-28 21:38:00,1.63775,1.63855,1.6377,1.63835,192500000.0
2009-10-28 21:39:00,1.63835,1.63855,1.63815,1.6384,208000000.0
2009-10-28 21:40:00,1.6384,1.6387,1.6383,1.6387,158000000.0
2009-10-28 21:41:00,1.63865,1.639,1.6386,1.6388,127500000.0
2009-10-28 21:42:00,1.6388,1.6391,1.6388,1.63885,55400000.0
2009-10-28 21:43:00,1.6388,1.63885,1.63845,1.6386,149100000.0
2009-10-28 21:44:00,1.63855,1.63855,1.6383,1.63835,60900000.0
2009-10-28 21:45:00,1.63855,1.63865,1.6385,1.63855,106100000.0
2009-10-28 21:46:00,1.63855,1.6388,1.63855,1.63875,82500000.0
2009-10-28 21:47:00,1.6388,1.63915,1.6388,1.6389,139000000.0
2009-10-28 21:48:00,1.6389,1.639,1.63885,1.63895,66400000.0
2009-10-28 21:49:00,1.63895,1.639,1.63845,1.63875,179999999.0
2009-10-28 21:50:00,1.63875,1.639,1.63865,1.6387,169500000.0
2009-10-28 21:51:00,1.6387,1.63875,1.6383,1.6383,169300000.0
2009-10-28 21:52:00,1.6383,1.6384,1.6383,1.6383,112600000.0
2009-10-28 21:53:00,1.6383,1.6383,1.63805,1.6381,138500000.0
2009-10-28 21:54:00,1.6381,1.63855,1.63805,1.6385,244000000.0
2009-10-28 21:55:00,1.63845,1.63845,1.63825,1.63835,54100000.0
2009-10-28 21:56:00,1.6383,1.6386,1.63805,1.63815,254500000.0
2009-10-28 21:57:00,1.63815,1.63825,1.6379,1.63795,75500000.0
2009-10-28 21:58:00,1.63795,1.63805,1.6378,1.63795,41300000.0
2009-10-28 21:59:00,1.63795,1.63795,1.6375,1.6376,294100000.0
2009-10-28 22:00:00,1.6376,1.6376,1.6372,1.6372,190000000.0
2009-10-28 22:01:00,1.6372,1.63735,1.6371,1.6373,148400000.0
2009-10-28 22:02:00,1.6373,1.63745,1.63715,1.6372,127700000.0
2009-10-28 22:03:00,1.6372,1.63805,1.6372,1.63795,192200000.0
2009-10-28 22:04:00,1.63795,1.63855,1.63785,1.63825,240500000.0
2009-10-28 22:05:00,1.63825,1.6384,1.63815,1.63815,225500000.0
2009-10-28 22:06:00,1.63815,1.63825,1.63815,1.63815,134000000.0
2009-10-28 22:07:00,1.63815,1.63815,1.63805,1.63805,75100000.0
2009-10-28 22:08:00,1.63805,1.63805,1.638,1.63805,61800000.0
2009-10-28 22:09:00,1.63805,1.6381,1.6378,1.6378,278200000.0
2009-10-28 22:10:00,1.6378,1.63795,1.6378,1.63785,58400000.0
2009-10-28 22:11:00,1.6379,1.6379,1.63765,1.63765,18000000.0
2009-10-28 22:12:00,1.63765,1.63785,1.6376,1.63785,33600000.0
2009-10-28 22:13:00,1.63785,1.63795,1.63775,1.63785,24400000.0
2009-10-28 22:14:00,1.63785,1.63785,1.63775,1.63775,7400000.0
2009-10-28 22:15:00,1.63765,1.6378,1.63765,1.63775,51200000.0
2009-10-28 22:16:00,1.63775,1.63775,1.6377,1.6377,28300000.0
2009-10-28 22:17:00,1.63765,1.63765,1.63745,1.63755,80700000.0
2009-10-28 22:18:00,1.63755,1.63765,1.6375,1.63755,31200000.0
2009-10-28 22:19:00,1.63755,1.6377,1.6375,1.6377,66400000.0
2009-10-28 22:20:00,1.6377,1.6377,1.6371,1.6373,118800000.0
2009-10-28 22:21:00,1.6373,1.6374,1.63715,1.63715,79900000.0
2009-10-28 22:22:00,1.63715,1.63725,1.6371,1.63715,64200000.0
2009-10-28 22:23:00,1.63715,1.6372,1.63645,1.63685,132900000.0
2009-10-28 22:24:00,1.63685,1.6369,1.63665,1.6368,136400000.0
2009-10-28 22:25:00,1.6368,1.63685,1.6365,1.63665,114100000.0
2009-10-28 22:26:00,1.63665,1.63665,1.6365,1.63665,122800000.0
2009-10-28 22:27:00,1.63665,1.6372,1.63665,1.63715,222800000.0
2009-10-28 22:28:00,1.6371,1.6371,1.6367,1.63685,268700000.0
2009-10-28 22:29:00,1.63695,1.63695,1.63665,1.63685,234200000.0
2009-10-28 22:30:00,1.63685,1.63695,1.63645,1.6365,62600000.0
2009-10-28 22:31:00,1.6365,1.63665,1.63645,1.63645,91800000.0
2009-10-28 22:32:00,1.63645,1.63655,1.6362,1.63645,256600000.0
2009-10-28 22:33:00,1.63645,1.6369,1.63645,1.6369,240200000.0
2009-10-28 22:34:00,1.63685,1.63685,1.6368,1.6368,19600000.0
2009-10-28 22:35:00,1.6368,1.63685,1.63655,1.6367,165600000.0
2009-10-28 22:36:00,1.6367,1.6371,1.6367,1.6371,141900000.0
2009-10-28 22:37:00,1.63715,1.638,1.63715,1.63775,218600000.0
2009-10-28 22:38:00,1.63775,1.6379,1.63775,1.6378,36800000.0
2009-10-28 22:39:00,1.6378,1.6378,1.63755,1.6378,172500000.0
2009-10-28 22:40:00,1.6378,1.63785,1.6378,1.63785,4800000.0
2009-10-28 22:41:00,1.63785,1.63795,1.63765,1.6378,97800000.0
2009-10-28 22:42:00,1.63775,1.63795,1.63775,1.63795,71600000.0
2009-10-28 22:43:00,1.6378,1.6378,1.63765,1.63775,75200000.0
2009-10-28 22:44:00,1.63775,1.63785,1.63765,1.6378,104400000.0
2009-10-28 22:45:00,1.6378,1.63785,1.63765,1.63785,110300000.0
2009-10-28 22:46:00,1.63785,1.63785,1.63725,1.6375,203800000.0
2009-10-28 22:47:00,1.6375,1.638,1.6375,1.6379,130000000.0
2009-10-28 22:48:00,1.63785,1.638,1.6378,1.63785,100000000.0
2009-10-28 22:49:00,1.63785,1.63795,1.6377,1.6377,111200000.0
2009-10-28 22:50:00,1.6377,1.6377,1.6372,1.6372,183500000.0
2009-10-28 22:51:00,1.6372,1.6373,1.6371,1.6371,186500000.0
2009-10-28 22:52:00,1.6371,1.63735,1.6371,1.6373,218800000.0
2009-10-28 22:53:00,1.63735,1.6374,1.63725,1.6374,71200000.0
2009-10-28 22:54:00,1.6374,1.6377,1.6373,1.63765,67200000.0
2009-10-28 22:55:00,1.63765,1.63765,1.6371,1.6374,143000000.0
2009-10-28 22:56:00,1.6374,1.63755,1.6372,1.63745,115400000.0
2009-10-28 22:57:00,1.6374,1.63755,1.6372,1.63735,125000000.0
2009-10-28 22:58:00,1.63725,1.63745,1.6371,1.6374,56800000.0
2009-10-28 22:59:00,1.6374,1.63785,1.63725,1.6373,143100000.0
2009-10-28 23:00:00,1.6373,1.6375,1.637,1.6372,44000000.0
2009-10-28 23:01:00,1.6372,1.6374,1.6372,1.6374,10000000.0
2009-10-28 23:02:00,1.63735,1.6376,1.63705,1.6375,64600000.0
2009-10-28 23:03:00,1.63755,1.63755,1.63745,1.63745,9600000.0
2009-10-28 23:04:00,1.63745,1.6376,1.6374,1.63755,9200000.0
2009-10-28 23:05:00,1.6376,1.6376,1.6375,1.6375,5200000.0
2009-10-28 23:06:00,1.6375,1.6375,1.6375,1.6375,1000000.0
2009-10-28 23:07:00,1.6375,1.6375,1.6368,1.63685,55100000.0
2009-10-28 23:08:00,1.6369,1.637,1.63685,1.637,43700000.0
2009-10-28 23:09:00,1.63705,1.63725,1.6368,1.63685,48100000.0
2009-10-28 23:10:00,1.63685,1.637,1.63685,1.63695,25200000.0
2009-10-28 23:11:00,1.63695,1.637,1.6369,1.637,14000000.0
2009-10-28 23:12:00,1.6369,1.6369,1.63685,1.6369,8800000.0
2009-10-28 23:13:00,1.63685,1.63685,1.63685,1.63685,5000000.0
2009-10-28 23:14:00,1.6369,1.6369,1.6367,1.63675,26000000.0
2009-10-28 23:15:00,1.63675,1.63675,1.6366,1.6366,10700000.0
2009-10-28 23:16:00,1.6366,1.637,1.6366,1.637,18800000.0
2009-10-28 23:17:00,1.637,1.637,1.63695,1.63695,5000000.0
2009-10-28 23:18:00,1.637,1.63705,1.63695,1.63705,28500000.0
2009-10-28 23:19:00,1.6373,1.63755,1.6373,1.6375,37200000.0
2009-10-28 23:20:00,1.6375,1.6376,1.6375,1.63755,17300000.0
2009-10-28 23:21:00,1.63755,1.63765,1.63755,1.63765,27900000.0
2009-10-28 23:22:00,1.6376,1.63765,1.6376,1.63765,10000000.0
2009-10-28 23:23:00,1.63765,1.638,1.6376,1.638,41400000.0
2009-10-28 23:24:00,1.638,1.638,1.6375,1.63785,98800000.0
2009-10-28 23:25:00,1.63785,1.63795,1.63745,1.6378,75200000.0
2009-10-28 23:26:00,1.6378,1.63785,1.6378,1.6378,9000000.0
2009-10-28 23:27:00,1.63758,1.63773,1.63747,1.63753,41100000.0
2009-10-28 23:28:00,1.6378,1.6378,1.6378,1.6378,2000000.0
2009-10-28 23:29:00,1.63775,1.63775,1.6377,1.6377,7200000.0
2009-10-28 23:30:00,1.6377,1.6378,1.63765,1.63775,30200000.0
2009-10-28 23:31:00,1.6377,1.63775,1.6377,1.63775,18800000.0
2009-10-28 23:32:00,1.63775,1.6378,1.63775,1.6378,15000000.0
2009-10-28 23:33:00,1.6378,1.63795,1.6378,1.63795,20400000.0
2009-10-28 23:34:00,1.63795,1.63795,1.63795,1.63795,2000000.0
2009-10-28 23:35:00,1.638,1.63815,1.638,1.6381,12000000.0
2009-10-28 23:36:00,1.63805,1.63805,1.63805,1.63805,8000000.0
2009-10-28 23:37:00,1.63795,1.63795,1.63795,1.63795,7200000.0
2009-10-28 23:38:00,1.638,1.6381,1.638,1.6381,23000000.0
2009-10-28 23:39:00,1.6381,1.63825,1.6381,1.63825,15000000.0
2009-10-28 23:40:00,1.63825,1.63825,1.6381,1.6381,15000000.0
2009-10-28 23:41:00,1.6381,1.6382,1.6381,1.6382,43200000.0
2009-10-28 23:42:00,1.6382,1.6383,1.6382,1.6382,39800000.0
2009-10-28 23:43:00,1.63825,1.63855,1.63825,1.63855,26800000.0
2009-10-28 23:44:00,1.6386,1.6386,1.63855,1.6386,80400000.0
2009-10-28 23:45:00,1.6386,1.6386,1.63855,1.63855,23600000.0
2009-10-28 23:46:00,1.63855,1.63865,1.6385,1.6385,187700000.0
2009-10-28 23:47:00,1.63855,1.639,1.63855,1.6388,74700000.0
2009-10-28 23:48:00,1.6388,1.6389,1.63845,1.63885,62100000.0
2009-10-28 23:49:00,1.63885,1.63885,1.6381,1.63825,80900000.0
2009-10-28 23:50:00,1.6383,1.63845,1.63815,1.6384,77100000.0
2009-10-28 23:51:00,1.6384,1.6385,1.6384,1.63845,44600000.0
2009-10-28 23:52:00,1.6385,1.63865,1.6385,1.63865,18700000.0
2009-10-28 23:53:00,1.6387,1.63875,1.63865,1.63865,32400000.0
2009-10-28 23:54:00,1.6386,1.63865,1.6385,1.63865,21900000.0
2009-10-28 23:55:00,1.63865,1.63865,1.63855,1.6386,18400000.0
2009-10-28 23:56:00,1.6386,1.63865,1.63855,1.6386,19400000.0
2009-10-28 23:57:00,1.6386,1.63865,1.63825,1.63825,70900000.0
2009-10-28 23:58:00,1.6382,1.6385,1.6382,1.63845,69700000.0
2009-10-28 23:59:00,1.6384,1.63865,1.6382,1.6382,71900000.0
2009-10-29 00:00:00,1.6382,1.6382,1.63805,1.6381,32700000.0
2009-10-29 00:01:00,1.6381,1.63815,1.6381,1.63815,11000000.0
2009-10-29 00:02:00,1.63815,1.6382,1.63805,1.6381,8800000.0
2009-10-29 00:03:00,1.6382,1.6383,1.63815,1.6383,16400000.0
2009-10-29 00:04:00,1.63815,1.63845,1.63815,1.63835,23000000.0
2009-10-29 00:05:00,1.63835,1.6387,1.63835,1.6387,16200000.0
2009-10-29 00:06:00,1.6387,1.63875,1.6387,1.63875,2000000.0
2009-10-29 00:07:00,1.63863,1.63887,1.63848,1.6387,126100000.0
2009-10-29 00:08:00,1.63865,1.63885,1.63865,1.63885,7900000.0
2009-10-29 00:09:00,1.63875,1.63885,1.63875,1.6388,12500000.0
2009-10-29 00:10:00,1.6387,1.6387,1.6387,1.6387,19600000.0
2009-10-29 00:11:00,1.6387,1.63905,1.6387,1.639,47300000.0
2009-10-29 00:12:00,1.639,1.639,1.639,1.639,3000000.0
2009-10-29 00:13:00,1.639,1.63905,1.63895,1.63895,15400000.0
2009-10-29 00:14:00,1.63895,1.63895,1.63895,1.63895,7000000.0
2009-10-29 00:15:00,1.63895,1.63895,1.63895,1.63895,1000000.0
2009-10-29 00:16:00,1.63895,1.63895,1.63895,1.63895,5000000.0
2009-10-29 00:17:00,1.63895,1.6393,1.63895,1.6393,14400000.0
2009-10-29 00:18:00,1.6393,1.6393,1.63905,1.63905,21900000.0
2009-10-29 00:19:00,1.63905,1.6391,1.63905,1.6391,7000000.0
2009-10-29 00:20:00,1.639,1.6391,1.639,1.6391,5200000.0
2009-10-29 00:21:00,1.6391,1.6391,1.639,1.63905,8800000.0
2009-10-29 00:22:00,1.63905,1.6391,1.6389,1.6391,19600000.0
2009-10-29 00:23:00,1.6391,1.63935,1.63905,1.6393,15900000.0
2009-10-29 00:24:00,1.63935,1.6408,1.63915,1.64025,91420000.0
2009-10-29 00:25:00,1.6402,1.6405,1.6402,1.6402,23900000.0
2009-10-29 00:26:00,1.6402,1.64025,1.64,1.64,19800000.0
2009-10-29 00:27:00,1.63995,1.64,1.63995,1.63995,14000000.0
2009-10-29 00:28:00,1.63995,1.63995,1.63885,1.6389,54000000.0
2009-10-29 00:29:00,1.63885,1.639,1.6388,1.6388,12100000.0
2009-10-29 00:30:00,1.63875,1.6388,1.63875,1.6388,5000000.0
2009-10-29 00:31:00,1.6388,1.6388,1.6388,1.6388,5000000.0
2009-10-29 00:32:00,1.6388,1.6389,1.6388,1.63885,8000000.0
2009-10-29 00:33:00,1.6388,1.6388,1.6388,1.6388,2400000.0
2009-10-29 00:34:00,1.6388,1.6388,1.6388,1.6388,7200000.0
2009-10-29 00:35:00,1.6388,1.6388,1.63875,1.6388,13400000.0
2009-10-29 00:36:00,1.6388,1.6388,1.63875,1.63875,7100000.0
2009-10-29 00:37:00,1.63875,1.6388,1.6387,1.63875,28700000.0
2009-10-29 00:38:00,1.63875,1.6388,1.6387,1.6388,13000000.0
2009-10-29 00:39:00,1.6388,1.6388,1.6388,1.6388,4000000.0
2009-10-29 00:40:00,1.6388,1.6388,1.63865,1.63865,37900000.0
2009-10-29 00:41:00,1.63865,1.639,1.63865,1.639,51600000.0
2009-10-29 00:42:00,1.63895,1.63925,1.63895,1.63925,68700000.0
2009-10-29 00:43:00,1.63925,1.63925,1.63915,1.63915,8000000.0
2009-10-29 00:44:00,1.63915,1.63915,1.63875,1.63875,13000000.0
2009-10-29 00:45:00,1.63875,1.6388,1.63875,1.63875,9000000.0
2009-10-29 00:46:00,1.63875,1.6388,1.63875,1.6388,5200000.0
2009-10-29 00:47:00,1.6388,1.6388,1.6387,1.6387,19500000.0
2009-10-29 00:48:00,1.6386,1.6386,1.6386,1.6386,3000000.0
2009-10-29 00:49:00,1.6386,1.6387,1.6383,1.63845,33500000.0
2009-10-29 00:50:00,1.6385,1.6385,1.6383,1.63845,33900000.0
2009-10-29 00:51:00,1.63845,1.63845,1.6381,1.6383,46200000.0
2009-10-29 00:52:00,1.6383,1.6384,1.6383,1.63835,12100000.0
2009-10-29 00:53:00,1.63835,1.63845,1.63835,1.6384,24700000.0
2009-10-29 00:54:00,1.63835,1.6384,1.63815,1.6384,29200000.0
2009-10-29 00:55:00,1.63835,1.6384,1.6383,1.6383,14100000.0
2009-10-29 00:56:00,1.63835,1.63835,1.6383,1.6383,4000000.0
2009-10-29 00:57:00,1.63825,1.63835,1.63825,1.63835,33500000.0
2009-10-29 00:58:00,1.6384,1.63885,1.63835,1.63885,40700000.0
2009-10-29 00:59:00,1.63875,1.63915,1.63875,1.639,36900000.0
2009-10-29 01:00:00,1.639,1.6391,1.639,1.63905,55400000.0
2009-10-29 01:01:00,1.63905,1.63925,1.639,1.6391,65320000.0
2009-10-29 01:02:00,1.6391,1.6393,1.6391,1.63925,41100000.0
2009-10-29 01:03:00,1.6393,1.63955,1.63925,1.63945,70600000.0
2009-10-29 01:04:00,1.6395,1.63955,1.6394,1.6395,25600000.0
2009-10-29 01:05:00,1.63945,1.6395,1.63945,1.63945,34700000.0
2009-10-29 01:06:00,1.63945,1.63945,1.6392,1.63925,18000000.0
2009-10-29 01:07:00,1.6392,1.6392,1.63915,1.6392,9200000.0
2009-10-29 01:08:00,1.63915,1.63945,1.63915,1.63945,37900000.0
2009-10-29 01:09:00,1.6394,1.6394,1.6393,1.63935,9000000.0
2009-10-29 01:10:00,1.63935,1.6394,1.63915,1.63935,41900000.0
2009-10-29 01:11:00,1.6394,1.6394,1.63935,1.63935,11700000.0
2009-10-29 01:12:00,1.63935,1.6394,1.63935,1.6394,12200000.0
2009-10-29 01:13:00,1.6394,1.6394,1.63935,1.6394,12400000.0
2009-10-29 01:14:00,1.63935,1.63935,1.63935,1.63935,1000000.0
2009-10-29 01:15:00,1.6393,1.63975,1.6393,1.63975,92800000.0
2009-10-29 01:16:00,1.63975,1.64005,1.6397,1.6398,125000000.0
2009-10-29 01:17:00,1.6398,1.6399,1.6398,1.6399,29300000.0
2009-10-29 01:18:00,1.6399,1.6399,1.6398,1.6398,9000000.0
2009-10-29 01:19:00,1.6398,1.64015,1.6398,1.6401,57100000.0
2009-10-29 01:20:00,1.6401,1.64025,1.64,1.64,69000000.0
2009-10-29 01:21:00,1.6401,1.64025,1.6401,1.64015,24600000.0
2009-10-29 01:22:00,1.64015,1.6402,1.6401,1.6401,9300000.0
2009-10-29 01:23:00,1.6401,1.6401,1.6399,1.64005,18900000.0
2009-10-29 01:24:00,1.64,1.64015,1.64,1.6401,30000000.0
2009-10-29 01:25:00,1.64015,1.64015,1.6398,1.6398,14500000.0
2009-10-29 01:26:00,1.6398,1.6398,1.63965,1.63965,38000000.0
2009-10-29 01:27:00,1.6397,1.6397,1.63965,1.6397,77500000.0
2009-10-29 01:28:00,1.6397,1.6397,1.63965,1.6397,34900000.0
2009-10-29 01:29:00,1.6397,1.63975,1.6396,1.6397,56700000.0
2009-10-29 01:30:00,1.6397,1.6397,1.6393,1.6394,81000000.0
2009-10-29 01:31:00,1.63935,1.63945,1.6393,1.6394,41200000.0
2009-10-29 01:32:00,1.6394,1.63945,1.63895,1.639,106700000.0
2009-10-29 01:33:00,1.639,1.63915,1.639,1.63915,23700000.0
2009-10-29 01:34:00,1.63915,1.63925,1.6391,1.6391,9300000.0
2009-10-29 01:35:00,1.6391,1.63915,1.6387,1.63875,114000000.0
2009-10-29 01:36:00,1.63875,1.63875,1.6386,1.63865,35800000.0
2009-10-29 01:37:00,1.63865,1.6388,1.63865,1.63875,15000000.0
2009-10-29 01:38:00,1.6387,1.6387,1.6386,1.6386,6400000.0
2009-10-29 01:39:00,1.63855,1.63855,1.63855,1.63855,14400000.0
2009-10-29 01:40:00,1.63855,1.63875,1.63855,1.6387,45700000.0
2009-10-29 01:41:00,1.6387,1.63885,1.6387,1.63885,38400000.0
2009-10-29 01:42:00,1.63885,1.63895,1.63885,1.63895,18700000.0
2009-10-29 01:43:00,1.6389,1.6389,1.63885,1.6389,10300000.0
2009-10-29 01:44:00,1.63885,1.6389,1.6388,1.63885,20300000.0
2009-10-29 01:45:00,1.63885,1.63895,1.63885,1.63895,19300000.0
2009-10-29 01:46:00,1.63895,1.63895,1.6389,1.6389,3000000.0
2009-10-29 01:47:00,1.6389,1.639,1.6389,1.639,5000000.0
2009-10-29 01:48:00,1.6389,1.639,1.6389,1.6389,7300000.0
2009-10-29 01:49:00,1.6389,1.6389,1.6389,1.6389,14400000.0
2009-10-29 01:50:00,1.6389,1.6389,1.6389,1.6389,2000000.0
2009-10-29 01:51:00,1.63885,1.63885,1.6388,1.6388,14600000.0
2009-10-29 01:52:00,1.6388,1.6388,1.63855,1.6386,55100000.0
2009-10-29 01:53:00,1.6386,1.6386,1.63805,1.63825,46900000.0
2009-10-29 01:54:00,1.6383,1.6383,1.63815,1.6383,47500000.0
2009-10-29 01:55:00,1.6383,1.6383,1.638,1.63805,55700000.0
2009-10-29 01:56:00,1.63805,1.63805,1.63785,1.63785,22000000.0
2009-10-29 01:57:00,1.63785,1.63785,1.6373,1.63765,74500000.0
2009-10-29 01:58:00,1.6376,1.6376,1.63745,1.63745,13800000.0
2009-10-29 01:59:00,1.6374,1.63745,1.6373,1.6374,18600000.0
2009-10-29 02:00:00,1.6374,1.63765,1.6374,1.63765,92500000.0
2009-10-29 02:01:00,1.63775,1.6379,1.6377,1.63785,29200000.0
2009-10-29 02:02:00,1.63785,1.63785,1.63765,1.63765,26400000.0
2009-10-29 02:03:00,1.63765,1.6378,1.6376,1.6378,26300000.0
2009-10-29 02:04:00,1.6378,1.63825,1.6378,1.63825,51100000.0
2009-10-29 02:05:00,1.6382,1.6383,1.6379,1.63805,91900000.0
2009-10-29 02:06:00,1.63805,1.6383,1.63805,1.6382,22300000.0
2009-10-29 02:07:00,1.6382,1.6382,1.63715,1.6374,132100000.0
2009-10-29 02:08:00,1.63735,1.6377,1.63605,1.6362,240700000.0
2009-10-29 02:09:00,1.6362,1.6362,1.6356,1.63595,249500000.0
2009-10-29 02:10:00,1.6359,1.63625,1.6359,1.63625,137700000.0
2009-10-29 02:11:00,1.6362,1.63635,1.636,1.63635,121400000.0
2009-10-29 02:12:00,1.63635,1.63635,1.63605,1.63625,41300000.0
2009-10-29 02:13:00,1.6363,1.63665,1.63625,1.6363,109600000.0
2009-10-29 02:14:00,1.6363,1.63635,1.63625,1.6363,38100000.0
2009-10-29 02:15:00,1.6363,1.6363,1.6356,1.6357,124600000.0
2009-10-29 02:16:00,1.6357,1.6357,1.63425,1.63475,178300000.0
2009-10-29 02:17:00,1.63475,1.6351,1.6344,1.6345,130500000.0
2009-10-29 02:18:00,1.6345,1.63465,1.63415,1.63425,95900000.0
2009-10-29 02:19:00,1.63435,1.6344,1.63375,1.6342,164700000.0
2009-10-29 02:20:00,1.6342,1.6348,1.634,1.6348,100400000.0
2009-10-29 02:21:00,1.6348,1.63525,1.6346,1.63515,109200000.0
2009-10-29 02:22:00,1.6351,1.6352,1.6342,1.6343,236200000.0
2009-10-29 02:23:00,1.6343,1.6353,1.6343,1.63525,95600000.0
2009-10-29 02:24:00,1.6352,1.6353,1.6346,1.6347,198900000.0
2009-10-29 02:25:00,1.6347,1.63485,1.6346,1.6347,61600000.0
2009-10-29 02:26:00,1.63465,1.6352,1.63465,1.6351,83500000.0
2009-10-29 02:27:00,1.6351,1.6357,1.6351,1.6353,108200000.0
2009-10-29 02:28:00,1.63535,1.6355,1.63495,1.63495,160100000.0
2009-10-29 02:29:00,1.63495,1.63515,1.6349,1.63515,88600000.0
2009-10-29 02:30:00,1.63515,1.6353,1.6351,1.63525,34400000.0
2009-10-29 02:31:00,1.63525,1.6359,1.63495,1.6359,139000000.0
2009-10-29 02:32:00,1.63605,1.63605,1.63515,1.6353,134200000.0
2009-10-29 02:33:00,1.6353,1.6355,1.6353,1.6355,32300000.0
2009-10-29 02:34:00,1.63545,1.6355,1.63535,1.63545,43400000.0
2009-10-29 02:35:00,1.63545,1.63555,1.6353,1.6355,118000000.0
2009-10-29 02:36:00,1.63555,1.6358,1.6355,1.6357,88400000.0
2009-10-29 02:37:00,1.63575,1.63575,1.63555,1.6356,21400000.0
2009-10-29 02:38:00,1.63565,1.63605,1.6356,1.63605,33800000.0
2009-10-29 02:39:00,1.63605,1.63625,1.63575,1.63615,75800000.0
2009-10-29 02:40:00,1.63615,1.6362,1.636,1.63605,72700000.0
2009-10-29 02:41:00,1.63605,1.63605,1.63525,1.63525,28500000.0
2009-10-29 02:42:00,1.63515,1.63525,1.6348,1.63495,158700000.0
2009-10-29 02:43:00,1.6349,1.63505,1.63455,1.635,200600000.0
2009-10-29 02:44:00,1.63525,1.6353,1.63505,1.63505,47300000.0
2009-10-29 02:45:00,1.63505,1.6353,1.635,1.6353,39100000.0
2009-10-29 02:46:00,1.6353,1.63535,1.6353,1.6353,104100000.0
2009-10-29 02:47:00,1.63535,1.6356,1.63535,1.63555,32900000.0
2009-10-29 02:48:00,1.63555,1.63575,1.63555,1.6357,73000000.0
2009-10-29 02:49:00,1.63565,1.6359,1.63565,1.63585,22000000.0
2009-10-29 02:50:00,1.63585,1.6359,1.6357,1.6357,49200000.0
2009-10-29 02:51:00,1.6357,1.63575,1.6356,1.63565,57500000.0
2009-10-29 02:52:00,1.63565,1.63565,1.63515,1.63515,160500000.0
2009-10-29 02:53:00,1.63515,1.6353,1.6351,1.63525,86900000.0
2009-10-29 02:54:00,1.63525,1.63555,1.63505,1.63505,95700000.0
2009-10-29 02:55:00,1.635,1.63565,1.6349,1.6356,202500000.0
2009-10-29 02:56:00,1.6356,1.6357,1.6356,1.6356,43200000.0
2009-10-29 02:57:00,1.6356,1.6356,1.63495,1.6351,134100000.0
2009-10-29 02:58:00,1.6351,1.6356,1.6351,1.6355,31900000.0
2009-10-29 02:59:00,1.6356,1.6359,1.6356,1.6359,75200000.0
2009-10-29 03:00:00,1.63595,1.63595,1.6359,1.6359,39800000.0
2009-10-29 03:01:00,1.6359,1.63595,1.63575,1.63575,71600000.0
2009-10-29 03:02:00,1.6356,1.63565,1.63535,1.6355,135500000.0
2009-10-29 03:03:00,1.6355,1.63585,1.6355,1.63585,77200000.0
2009-10-29 03:04:00,1.63585,1.63585,1.63565,1.63565,55600000.0
2009-10-29 03:05:00,1.63565,1.63565,1.6356,1.63565,96000000.0
2009-10-29 03:06:00,1.63565,1.6358,1.63545,1.6355,108600000.0
2009-10-29 03:07:00,1.63555,1.6356,1.6355,1.6356,42500000.0
2009-10-29 03:08:00,1.63565,1.6359,1.63565,1.6359,25200000.0
2009-10-29 03:09:00,1.6359,1.63625,1.6359,1.6362,29400000.0
2009-10-29 03:10:00,1.63625,1.63685,1.6362,1.63685,59400000.0
2009-10-29 03:11:00,1.63685,1.63755,1.63685,1.63725,149000000.0
2009-10-29 03:12:00,1.63725,1.6374,1.6371,1.6372,96100000.0
2009-10-29 03:13:00,1.6372,1.6374,1.63695,1.63695,66600000.0
2009-10-29 03:14:00,1.63695,1.637,1.63675,1.63675,63800000.0
2009-10-29 03:15:00,1.6368,1.6369,1.63675,1.6369,29800000.0
2009-10-29 03:16:00,1.6369,1.637,1.63685,1.637,44700000.0
2009-10-29 03:17:00,1.637,1.637,1.6369,1.637,23800000.0
2009-10-29 03:18:00,1.637,1.637,1.63685,1.6369,38000000.0
2009-10-29 03:19:00,1.6369,1.63695,1.63685,1.63695,32700000.0
2009-10-29 03:20:00,1.63695,1.63705,1.63685,1.63695,40300000.0
2009-10-29 03:21:00,1.63695,1.63695,1.6369,1.63695,15000000.0
2009-10-29 03:22:00,1.63695,1.63715,1.63695,1.63715,34400000.0
2009-10-29 03:23:00,1.6371,1.6372,1.63705,1.63715,35400000.0
2009-10-29 03:24:00,1.6372,1.6374,1.63715,1.63735,34100000.0
2009-10-29 03:25:00,1.63745,1.63765,1.63745,1.63765,79200000.0
2009-10-29 03:26:00,1.63765,1.63765,1.6374,1.6374,77800000.0
2009-10-29 03:27:00,1.63735,1.63755,1.6373,1.6375,30900000.0
2009-10-29 03:28:00,1.63755,1.6377,1.63755,1.6377,62800000.0
2009-10-29 03:29:00,1.6377,1.63775,1.63755,1.63755,49900000.0
2009-10-29 03:30:00,1.63755,1.6376,1.63705,1.6371,81200000.0
2009-10-29 03:31:00,1.63665,1.63695,1.6366,1.6366,46100000.0
2009-10-29 03:32:00,1.6366,1.6366,1.6362,1.63635,55000000.0
2009-10-29 03:33:00,1.63635,1.63635,1.6363,1.6363,34200000.0
2009-10-29 03:34:00,1.6363,1.63665,1.6363,1.63665,82900000.0
2009-10-29 03:35:00,1.6367,1.63675,1.6365,1.63655,51600000.0
2009-10-29 03:36:00,1.63655,1.63675,1.63655,1.6367,31700000.0
2009-10-29 03:37:00,1.6367,1.63685,1.6366,1.6366,52000000.0
2009-10-29 03:38:00,1.6366,1.6367,1.6365,1.6365,67900000.0
2009-10-29 03:39:00,1.6365,1.63655,1.6363,1.63655,152600000.0
2009-10-29 03:40:00,1.63655,1.6367,1.63635,1.6367,181700000.0
2009-10-29 03:41:00,1.63665,1.63675,1.6361,1.6361,196100000.0
2009-10-29 03:42:00,1.63615,1.6362,1.63565,1.63565,169300000.0
2009-10-29 03:43:00,1.63575,1.63585,1.6356,1.6357,95400000.0
2009-10-29 03:44:00,1.6357,1.63575,1.63565,1.63575,71800000.0
2009-10-29 03:45:00,1.63575,1.63625,1.6357,1.63615,165800000.0
2009-10-29 03:46:00,1.63615,1.6362,1.63605,1.6361,113800000.0
2009-10-29 03:47:00,1.6361,1.63615,1.63585,1.63605,68600000.0
2009-10-29 03:48:00,1.63605,1.6362,1.636,1.63615,95100000.0
2009-10-29 03:49:00,1.63615,1.6363,1.63615,1.6363,45200000.0
2009-10-29 03:50:00,1.6363,1.6363,1.6363,1.6363,13600000.0
2009-10-29 03:51:00,1.6363,1.6363,1.636,1.63605,80200000.0
2009-10-29 03:52:00,1.63605,1.63625,1.63605,1.6362,79200000.0
2009-10-29 03:53:00,1.6362,1.6362,1.6361,1.6361,57200000.0
2009-10-29 03:54:00,1.63615,1.6362,1.63605,1.63605,124800000.0
2009-10-29 03:55:00,1.63605,1.6361,1.6359,1.63605,110800000.0
2009-10-29 03:56:00,1.63605,1.63615,1.63605,1.63615,117700000.0
2009-10-29 03:57:00,1.63615,1.63615,1.63595,1.636,69200000.0
2009-10-29 03:58:00,1.636,1.6361,1.636,1.636,37300000.0
2009-10-29 03:59:00,1.636,1.636,1.63585,1.63595,75800000.0
2009-10-29 04:00:00,1.63595,1.63595,1.63585,1.6359,103900000.0
2009-10-29 04:01:00,1.6359,1.6359,1.63585,1.6359,60000000.0
2009-10-29 04:02:00,1.6359,1.6363,1.6359,1.6362,40400000.0
2009-10-29 04:03:00,1.6362,1.63715,1.6362,1.6369,142900000.0
2009-10-29 04:04:00,1.63695,1.63725,1.6366,1.6366,112900000.0
2009-10-29 04:05:00,1.6366,1.63665,1.63645,1.63645,81800000.0
2009-10-29 04:06:00,1.63645,1.6365,1.63615,1.63645,122100000.0
2009-10-29 04:07:00,1.63645,1.63665,1.63645,1.63665,84300000.0
2009-10-29 04:08:00,1.63665,1.63665,1.63655,1.63655,20900000.0
2009-10-29 04:09:00,1.63665,1.6369,1.63655,1.63675,32900000.0
2009-10-29 04:10:00,1.6367,1.6367,1.6366,1.63665,36000000.0
2009-10-29 04:11:00,1.63665,1.63685,1.63665,1.63685,37200000.0
2009-10-29 04:12:00,1.63685,1.63685,1.63665,1.63665,57600000.0
2009-10-29 04:13:00,1.63665,1.63675,1.6366,1.63665,44100000.0
2009-10-29 04:14:00,1.63665,1.63715,1.63665,1.63705,58100000.0
2009-10-29 04:15:00,1.63715,1.63715,1.6368,1.63695,21000000.0
2009-10-29 04:16:00,1.6369,1.6369,1.6366,1.63675,58500000.0
2009-10-29 04:17:00,1.63675,1.6369,1.6367,1.6369,43600000.0
2009-10-29 04:18:00,1.6369,1.63695,1.6368,1.6368,25400000.0
2009-10-29 04:19:00,1.6368,1.63725,1.6368,1.6372,57000000.0
2009-10-29 04:20:00,1.63715,1.63715,1.6371,1.6371,5000000.0
2009-10-29 04:21:00,1.63705,1.63705,1.63695,1.63705,35300000.0
2009-10-29 04:22:00,1.63705,1.63705,1.63695,1.637,43400000.0
2009-10-29 04:23:00,1.637,1.63705,1.637,1.63705,39000000.0
2009-10-29 04:24:00,1.637,1.637,1.637,1.637,1600000.0
2009-10-29 04:25:00,1.63705,1.6372,1.6369,1.6369,65000000.0
2009-10-29 04:26:00,1.6369,1.6369,1.6366,1.6366,32300000.0
2009-10-29 04:27:00,1.63655,1.63655,1.63655,1.63655,2000000.0
2009-10-29 04:28:00,1.63655,1.63655,1.63625,1.63635,36600000.0
2009-10-29 04:29:00,1.63635,1.6366,1.63635,1.6366,18600000.0
2009-10-29 04:30:00,1.63665,1.63675,1.6365,1.6367,66800000.0
2009-10-29 04:31:00,1.63665,1.63665,1.6366,1.6366,6000000.0
2009-10-29 04:32:00,1.6366,1.6367,1.6365,1.63655,28800000.0
2009-10-29 04:33:00,1.63665,1.63665,1.6362,1.6364,48800000.0
2009-10-29 04:34:00,1.6364,1.6364,1.6363,1.6364,81200000.0
2009-10-29 04:35:00,1.6364,1.63645,1.6364,1.63645,10800000.0
2009-10-29 04:36:00,1.63645,1.6367,1.63645,1.63665,24600000.0
2009-10-29 04:37:00,1.63665,1.63675,1.63665,1.63675,31400000.0
2009-10-29 04:38:00,1.6367,1.63725,1.6367,1.63725,30900000.0
2009-10-29 04:39:00,1.63725,1.63735,1.63705,1.6371,44600000.0
2009-10-29 04:40:00,1.63715,1.6372,1.63715,1.6372,25700000.0
2009-10-29 04:41:00,1.6372,1.6372,1.63715,1.6372,5400000.0
2009-10-29 04:42:00,1.6372,1.6372,1.6372,1.6372,15000000.0
2009-10-29 04:43:00,1.6372,1.6372,1.6371,1.63715,59000000.0
2009-10-29 04:44:00,1.63715,1.63715,1.63715,1.63715,16200000.0
2009-10-29 04:45:00,1.63715,1.6372,1.63715,1.6372,23300000.0
2009-10-29 04:46:00,1.63715,1.63715,1.6371,1.6371,30400000.0
2009-10-29 04:47:00,1.6371,1.63715,1.63705,1.63715,62200000.0
2009-10-29 04:48:00,1.63715,1.63725,1.63715,1.6372,48200000.0
2009-10-29 04:49:00,1.6372,1.6372,1.6372,1.6372,65700000.0
2009-10-29 04:50:00,1.63725,1.6375,1.63725,1.6375,22200000.0
2009-10-29 04:51:00,1.6375,1.6375,1.6375,1.6375,6400000.0
2009-10-29 04:52:00,1.6375,1.6376,1.6375,1.6375,58600000.0
2009-10-29 04:53:00,1.6375,1.6375,1.6375,1.6375,9600000.0
2009-10-29 04:54:00,1.6375,1.6375,1.6375,1.6375,24100000.0
2009-10-29 04:55:00,1.6375,1.6375,1.6375,1.6375,13400000.0
2009-10-29 04:56:00,1.63737,1.63737,1.63726,1.63728,18000000.0
2009-10-29 04:57:00,1.6374,1.6374,1.63705,1.6371,44500000.0
2009-10-29 04:58:00,1.6371,1.6371,1.63705,1.63705,17600000.0
2009-10-29 04:59:00,1.63705,1.6372,1.63705,1.6371,20800000.0
2009-10-29 05:00:00,1.6371,1.63715,1.6371,1.63715,30300000.0
2009-10-29 05:01:00,1.63715,1.63715,1.6369,1.6369,143300000.0
2009-10-29 05:02:00,1.6369,1.6369,1.63605,1.63605,128100000.0
2009-10-29 05:03:00,1.63605,1.6361,1.6359,1.63595,81000000.0
2009-10-29 05:04:00,1.63595,1.63605,1.6359,1.6359,38000000.0
2009-10-29 05:05:00,1.6359,1.6362,1.6359,1.6362,41300000.0
2009-10-29 05:06:00,1.6362,1.63625,1.6357,1.63575,108300000.0
2009-10-29 05:07:00,1.63575,1.6362,1.6357,1.63615,117900000.0
2009-10-29 05:08:00,1.63615,1.6362,1.63595,1.63615,34400000.0
2009-10-29 05:09:00,1.63615,1.6362,1.63615,1.6362,19500000.0
2009-10-29 05:10:00,1.6362,1.6366,1.6362,1.6363,40000000.0
2009-10-29 05:11:00,1.6363,1.63635,1.6363,1.63635,7800000.0
2009-10-29 05:12:00,1.6363,1.63635,1.6363,1.6363,6000000.0
2009-10-29 05:13:00,1.63645,1.63655,1.63635,1.63645,35800000.0
2009-10-29 05:14:00,1.63645,1.6365,1.63635,1.6364,26500000.0
2009-10-29 05:15:00,1.6364,1.6365,1.6364,1.6364,25700000.0
2009-10-29 05:16:00,1.6364,1.63645,1.63625,1.6363,42000000.0
2009-10-29 05:17:00,1.6363,1.6363,1.6361,1.6361,26200000.0
2009-10-29 05:18:00,1.636,1.63605,1.6358,1.6358,34600000.0
2009-10-29 05:19:00,1.63565,1.6358,1.63555,1.6357,117300000.0
2009-10-29 05:20:00,1.6357,1.6365,1.6356,1.6363,87900000.0
2009-10-29 05:21:00,1.6363,1.6363,1.63605,1.6361,28500000.0
2009-10-29 05:22:00,1.6361,1.6362,1.6361,1.63615,20800000.0
2009-10-29 05:23:00,1.63615,1.63615,1.63595,1.636,24800000.0
2009-10-29 05:24:00,1.636,1.6364,1.636,1.63625,22400000.0
2009-10-29 05:25:00,1.63625,1.6363,1.63625,1.6363,14600000.0
2009-10-29 05:26:00,1.6364,1.6364,1.63635,1.63635,46000000.0
2009-10-29 05:27:00,1.63635,1.63645,1.63635,1.63645,30600000.0
2009-10-29 05:28:00,1.6365,1.6365,1.6365,1.6365,4000000.0
2009-10-29 05:29:00,1.63645,1.6367,1.6362,1.6362,82100000.0
2009-10-29 05:30:00,1.63625,1.63625,1.6361,1.63615,28700000.0
2009-10-29 05:31:00,1.6362,1.63645,1.6362,1.63645,31000000.0
2009-10-29 05:32:00,1.6365,1.6365,1.63605,1.63605,112000000.0
2009-10-29 05:33:00,1.63605,1.6365,1.63605,1.63645,143000000.0
2009-10-29 05:34:00,1.6364,1.6365,1.63635,1.6365,18800000.0
2009-10-29 05:35:00,1.63655,1.6367,1.63655,1.63665,18700000.0
2009-10-29 05:36:00,1.63665,1.6367,1.63665,1.6367,35000000.0
2009-10-29 05:37:00,1.6367,1.6367,1.6367,1.6367,13700000.0
2009-10-29 05:38:00,1.6367,1.6369,1.6367,1.63685,33200000.0
2009-10-29 05:39:00,1.63685,1.63705,1.63685,1.63705,16800000.0
2009-10-29 05:40:00,1.63715,1.63715,1.63695,1.63705,39900000.0
2009-10-29 05:41:00,1.63705,1.63745,1.63705,1.63745,49700000.0
2009-10-29 05:42:00,1.63755,1.6378,1.6375,1.6378,120600000.0
2009-10-29 05:43:00,1.6378,1.638,1.6377,1.63785,96500000.0
2009-10-29 05:44:00,1.63785,1.63785,1.6375,1.63755,109400000.0
2009-10-29 05:45:00,1.6377,1.6377,1.6375,1.63755,18600000.0
2009-10-29 05:46:00,1.63755,1.6376,1.63745,1.63755,107000000.0
2009-10-29 05:47:00,1.63755,1.63765,1.63715,1.6373,98500000.0
2009-10-29 05:48:00,1.63735,1.6376,1.63715,1.63755,56000000.0
2009-10-29 05:49:00,1.63765,1.63765,1.63735,1.63745,45500000.0
2009-10-29 05:50:00,1.63745,1.63775,1.63745,1.6377,38300000.0
2009-10-29 05:51:00,1.6377,1.63775,1.63745,1.63745,39200000.0
2009-10-29 05:52:00,1.6375,1.6376,1.63745,1.63755,72100000.0
2009-10-29 05:53:00,1.6375,1.63755,1.6375,1.63755,36100000.0
2009-10-29 05:54:00,1.63755,1.6376,1.6373,1.6374,86300000.0
2009-10-29 05:55:00,1.6374,1.6374,1.63725,1.63725,77500000.0
2009-10-29 05:56:00,1.63725,1.63735,1.6372,1.63725,54900000.0
2009-10-29 05:57:00,1.6371,1.6372,1.637,1.63715,77300000.0
2009-10-29 05:58:00,1.63715,1.63725,1.63715,1.6372,26200000.0
2009-10-29 05:59:00,1.6372,1.6372,1.6371,1.63715,29800000.0
2009-10-29 06:00:00,1.63715,1.6372,1.63715,1.6372,39800000.0
2009-10-29 06:01:00,1.6372,1.63725,1.63705,1.63705,30600000.0
2009-10-29 06:02:00,1.63705,1.63705,1.63705,1.63705,3400000.0
2009-10-29 06:03:00,1.6368,1.63695,1.63666,1.6368,248600000.0
2009-10-29 06:04:00,1.63705,1.6371,1.63695,1.63695,57600000.0
2009-10-29 06:05:00,1.63695,1.63725,1.63695,1.637,107200000.0
2009-10-29 06:06:00,1.63695,1.637,1.63695,1.637,10600000.0
2009-10-29 06:07:00,1.637,1.63745,1.637,1.6374,55700000.0
2009-10-29 06:08:00,1.63745,1.6375,1.63745,1.63745,60800000.0
2009-10-29 06:09:00,1.6376,1.63765,1.63755,1.63755,9000000.0
2009-10-29 06:10:00,1.6376,1.63775,1.63755,1.6377,69100000.0
2009-10-29 06:11:00,1.63765,1.63765,1.63765,1.63765,25400000.0
2009-10-29 06:12:00,1.63765,1.6377,1.63765,1.6377,26400000.0
2009-10-29 06:13:00,1.6377,1.63775,1.6377,1.63775,33000000.0
2009-10-29 06:14:00,1.63775,1.6378,1.63775,1.6378,39700000.0
2009-10-29 06:15:00,1.6378,1.6378,1.63775,1.6378,41700000.0
2009-10-29 06:16:00,1.6378,1.6378,1.63775,1.6378,34400000.0
2009-10-29 06:17:00,1.6378,1.6386,1.6378,1.63855,69200000.0
2009-10-29 06:18:00,1.63855,1.6388,1.63845,1.63875,93400000.0
2009-10-29 06:19:00,1.63875,1.6389,1.63865,1.6389,129900000.0
2009-10-29 06:20:00,1.6389,1.63905,1.6389,1.639,36500000.0
2009-10-29 06:21:00,1.639,1.6391,1.6389,1.6391,101900000.0
2009-10-29 06:22:00,1.63905,1.63915,1.63905,1.63905,25500000.0
2009-10-29 06:23:00,1.639,1.63905,1.6386,1.63865,70000000.0
2009-10-29 06:24:00,1.63865,1.6387,1.63855,1.6386,66400000.0
2009-10-29 06:25:00,1.6386,1.6386,1.63855,1.63855,6000000.0
2009-10-29 06:26:00,1.63855,1.63855,1.63845,1.63845,16000000.0
2009-10-29 06:27:00,1.63845,1.63845,1.63845,1.63845,3000000.0
2009-10-29 06:28:00,1.63845,1.63855,1.63845,1.63855,21800000.0
2009-10-29 06:29:00,1.63855,1.6386,1.6385,1.6386,12600000.0
2009-10-29 06:30:00,1.63855,1.63855,1.6385,1.6385,11000000.0
2009-10-29 06:31:00,1.6385,1.63855,1.63825,1.63835,56600000.0
2009-10-29 06:32:00,1.6383,1.6383,1.6382,1.63825,18100000.0
2009-10-29 06:33:00,1.6383,1.6386,1.6383,1.6384,30400000.0
2009-10-29 06:34:00,1.6384,1.6386,1.6384,1.6385,30600000.0
2009-10-29 06:35:00,1.6385,1.6385,1.6384,1.63845,22000000.0
2009-10-29 06:36:00,1.63845,1.6386,1.63845,1.6386,11000000.0
2009-10-29 06:37:00,1.6386,1.63865,1.6386,1.63865,9000000.0
2009-10-29 06:38:00,1.63865,1.63865,1.63855,1.6386,13400000.0
2009-10-29 06:39:00,1.6386,1.6386,1.6386,1.6386,7000000.0
2009-10-29 06:40:00,1.6386,1.6386,1.6386,1.6386,4000000.0
2009-10-29 06:41:00,1.6386,1.6386,1.63845,1.63855,6000000.0
2009-10-29 06:42:00,1.63855,1.6386,1.6385,1.63855,10000000.0
2009-10-29 06:43:00,1.63855,1.63875,1.6385,1.6387,29200000.0
2009-10-29 06:44:00,1.6388,1.639,1.63875,1.6389,40800000.0
2009-10-29 06:45:00,1.6389,1.63915,1.6389,1.63905,59500000.0
2009-10-29 06:46:00,1.63905,1.63955,1.63905,1.63955,52900000.0
2009-10-29 06:47:00,1.63955,1.63995,1.63885,1.639,187200000.0
2009-10-29 06:48:00,1.63905,1.6393,1.63895,1.6393,32400000.0
2009-10-29 06:49:00,1.63935,1.63935,1.63905,1.63905,25800000.0
2009-10-29 06:50:00,1.63905,1.63905,1.63905,1.63905,5400000.0
2009-10-29 06:51:00,1.63905,1.63905,1.639,1.639,51600000.0
2009-10-29 06:52:00,1.639,1.639,1.639,1.639,16000000.0
2009-10-29 06:53:00,1.639,1.63905,1.6389,1.63895,54200000.0
2009-10-29 06:54:00,1.63895,1.63905,1.63895,1.63895,19100000.0
2009-10-29 06:55:00,1.6389,1.6389,1.6388,1.6388,29000000.0
2009-10-29 06:56:00,1.6388,1.6391,1.63875,1.6389,83000000.0
2009-10-29 06:57:00,1.6389,1.6389,1.63875,1.6388,122900000.0
2009-10-29 06:58:00,1.63885,1.63885,1.63875,1.63875,6600000.0
2009-10-29 06:59:00,1.6387,1.63875,1.6383,1.6383,62600000.0
2009-10-29 07:00:00,1.6384,1.6384,1.6383,1.63835,44400000.0
2009-10-29 07:01:00,1.6384,1.6384,1.6383,1.6383,7000000.0
2009-10-29 07:02:00,1.6383,1.6383,1.6382,1.6383,15600000.0
2009-10-29 07:03:00,1.6382,1.6383,1.6382,1.6382,28500000.0
2009-10-29 07:04:00,1.63825,1.6386,1.63825,1.63855,54400000.0
2009-10-29 07:05:00,1.63855,1.6386,1.63855,1.63855,11300000.0
2009-10-29 07:06:00,1.63855,1.63855,1.63855,1.63855,6200000.0
2009-10-29 07:07:00,1.63865,1.6392,1.6386,1.63905,57300000.0
2009-10-29 07:08:00,1.63905,1.6392,1.63905,1.6392,31100000.0
2009-10-29 07:09:00,1.63925,1.63925,1.6392,1.63925,41500000.0
2009-10-29 07:10:00,1.63925,1.6393,1.6392,1.6393,15200000.0
2009-10-29 07:11:00,1.6393,1.6393,1.6393,1.6393,8300000.0
2009-10-29 07:12:00,1.6393,1.6393,1.6392,1.6392,9800000.0
2009-10-29 07:13:00,1.6392,1.6393,1.63915,1.63915,39400000.0
2009-10-29 07:14:00,1.63925,1.63965,1.63905,1.63955,42200000.0
2009-10-29 07:15:00,1.63955,1.63965,1.63945,1.6395,90300000.0
2009-10-29 07:16:00,1.6395,1.63955,1.6395,1.6395,7800000.0
2009-10-29 07:17:00,1.6395,1.6395,1.6395,1.6395,2000000.0
2009-10-29 07:18:00,1.6395,1.6395,1.6394,1.63945,40900000.0
2009-10-29 07:19:00,1.63945,1.63945,1.63935,1.63935,36200000.0
2009-10-29 07:20:00,1.63935,1.6395,1.63935,1.6395,80800000.0
2009-10-29 07:21:00,1.6395,1.64,1.6395,1.64,146800000.0
2009-10-29 07:22:00,1.64,1.64035,1.64,1.6402,106400000.0
2009-10-29 07:23:00,1.64025,1.64025,1.6397,1.6399,91000000.0
2009-10-29 07:24:00,1.63985,1.63995,1.63985,1.63995,26600000.0
2009-10-29 07:25:00,1.64,1.64035,1.63995,1.6403,45800000.0
2009-10-29 07:26:00,1.6403,1.64035,1.63985,1.63995,27700000.0
2009-10-29 07:27:00,1.63995,1.64,1.6399,1.64,21100000.0
2009-10-29 07:28:00,1.63995,1.63995,1.6397,1.63975,27800000.0
2009-10-29 07:29:00,1.6397,1.63975,1.6396,1.6397,33800000.0
2009-10-29 07:30:00,1.6397,1.6399,1.6397,1.6398,71200000.0
2009-10-29 07:31:00,1.6398,1.6398,1.6395,1.6395,60500000.0
2009-10-29 07:32:00,1.6395,1.6395,1.6393,1.63935,72200000.0
2009-10-29 07:33:00,1.63925,1.63935,1.63925,1.63935,20600000.0
2009-10-29 07:34:00,1.6393,1.63945,1.6393,1.63945,30800000.0
2009-10-29 07:35:00,1.63955,1.63955,1.6393,1.63935,19200000.0
2009-10-29 07:36:00,1.6393,1.63935,1.6393,1.63935,21800000.0
2009-10-29 07:37:00,1.63935,1.63945,1.6393,1.6394,39300000.0
2009-10-29 07:38:00,1.6394,1.6395,1.6394,1.6394,15800000.0
2009-10-29 07:39:00,1.63935,1.6395,1.6392,1.63935,66400000.0
2009-10-29 07:40:00,1.63935,1.6395,1.6392,1.6392,55200000.0
2009-10-29 07:41:00,1.63915,1.63935,1.63915,1.63935,18800000.0
2009-10-29 07:42:00,1.6393,1.6395,1.6393,1.6394,40900000.0
2009-10-29 07:43:00,1.6394,1.6394,1.6393,1.6393,28800000.0
2009-10-29 07:44:00,1.6393,1.6393,1.63905,1.6391,34800000.0
2009-10-29 07:45:00,1.6391,1.6391,1.639,1.639,7000000.0
2009-10-29 07:46:00,1.6389,1.6389,1.6388,1.6388,51000000.0
2009-10-29 07:47:00,1.6388,1.6388,1.63865,1.63865,33400000.0
2009-10-29 07:48:00,1.63865,1.63875,1.63865,1.63875,25100000.0
2009-10-29 07:49:00,1.6387,1.6387,1.63855,1.63855,12800000.0
2009-10-29 07:50:00,1.6386,1.6386,1.63855,1.63855,11200000.0
2009-10-29 07:51:00,1.6385,1.6388,1.6385,1.6385,71400000.0
2009-10-29 07:52:00,1.63855,1.63855,1.6382,1.63855,79000000.0
2009-10-29 07:53:00,1.63855,1.6389,1.63855,1.6388,63400000.0
2009-10-29 07:54:00,1.6388,1.6388,1.63875,1.63875,5000000.0
2009-10-29 07:55:00,1.63875,1.63875,1.6382,1.63825,36900000.0
2009-10-29 07:56:00,1.63825,1.63825,1.6381,1.6381,51800000.0
2009-10-29 07:57:00,1.6381,1.63825,1.6381,1.63815,67200000.0
2009-10-29 07:58:00,1.6382,1.63865,1.63815,1.63865,47300000.0
2009-10-29 07:59:00,1.63865,1.63885,1.63865,1.63885,25000000.0
2009-10-29 08:00:00,1.6389,1.639,1.6388,1.63885,44000000.0
2009-10-29 08:01:00,1.6388,1.6388,1.63865,1.63865,21000000.0
2009-10-29 08:02:00,1.63865,1.63875,1.6386,1.6387,29300000.0
2009-10-29 08:03:00,1.63865,1.63865,1.63865,1.63865,11300000.0
2009-10-29 08:04:00,1.6386,1.63865,1.6384,1.63845,51200000.0
2009-10-29 08:05:00,1.6384,1.6384,1.6381,1.6383,63100000.0
2009-10-29 08:06:00,1.6383,1.6383,1.63815,1.63815,39300000.0
2009-10-29 08:07:00,1.63805,1.6386,1.63805,1.6386,72800000.0
2009-10-29 08:08:00,1.6386,1.6386,1.6383,1.6383,11600000.0
2009-10-29 08:09:00,1.6383,1.6383,1.6382,1.6382,16600000.0
2009-10-29 08:10:00,1.6382,1.6382,1.63815,1.6382,14800000.0
2009-10-29 08:11:00,1.6382,1.63835,1.6382,1.63825,17600000.0
2009-10-29 08:12:00,1.63825,1.63825,1.63815,1.6382,10800000.0
2009-10-29 08:13:00,1.6382,1.6382,1.6381,1.6381,21100000.0
2009-10-29 08:14:00,1.6381,1.63825,1.6381,1.63825,36600000.0
2009-10-29 08:15:00,1.6382,1.6386,1.6382,1.6385,99000000.0
2009-10-29 08:16:00,1.6385,1.6386,1.63845,1.6386,26300000.0
2009-10-29 08:17:00,1.6386,1.63865,1.63845,1.63855,49800000.0
2009-10-29 08:18:00,1.63855,1.6386,1.63825,1.63825,62500000.0
2009-10-29 08:19:00,1.63825,1.63845,1.6382,1.63825,80700000.0
2009-10-29 08:20:00,1.6382,1.63845,1.63815,1.63845,28000000.0
2009-10-29 08:21:00,1.6384,1.63845,1.63835,1.6384,31200000.0
2009-10-29 08:22:00,1.6384,1.6384,1.63835,1.63835,18200000.0
2009-10-29 08:23:00,1.63835,1.6384,1.63835,1.63835,19200000.0
2009-10-29 08:24:00,1.63835,1.63835,1.6383,1.6383,27000000.0
2009-10-29 08:25:00,1.6383,1.63845,1.6383,1.6383,59000000.0
2009-10-29 08:26:00,1.6383,1.6383,1.6383,1.6383,30400000.0
2009-10-29 08:27:00,1.6383,1.6384,1.6383,1.6383,17800000.0
2009-10-29 08:28:00,1.6383,1.63835,1.6382,1.6383,28400000.0
2009-10-29 08:29:00,1.6384,1.63845,1.6383,1.63845,65900000.0
2009-10-29 08:30:00,1.63845,1.6386,1.6384,1.6386,32600000.0
2009-10-29 08:31:00,1.6386,1.6386,1.6386,1.6386,6200000.0
2009-10-29 08:32:00,1.6386,1.6386,1.6385,1.6385,30100000.0
2009-10-29 08:33:00,1.6385,1.6385,1.6384,1.6384,57200000.0
2009-10-29 08:34:00,1.63835,1.6384,1.63835,1.6384,28400000.0
2009-10-29 08:35:00,1.6384,1.63855,1.63825,1.6385,87600000.0
2009-10-29 08:36:00,1.6385,1.6386,1.63835,1.6386,28200000.0
2009-10-29 08:37:00,1.63855,1.6386,1.63855,1.6386,15100000.0
2009-10-29 08:38:00,1.6386,1.6386,1.6384,1.6384,11600000.0
2009-10-29 08:39:00,1.6384,1.6385,1.6382,1.6382,52700000.0
2009-10-29 08:40:00,1.63835,1.6384,1.6382,1.6383,44500000.0
2009-10-29 08:41:00,1.6383,1.63835,1.63735,1.63755,232200000.0
2009-10-29 08:42:00,1.63755,1.63765,1.6372,1.63725,185400000.0
2009-10-29 08:43:00,1.63725,1.63805,1.63725,1.638,103900000.0
2009-10-29 08:44:00,1.638,1.6381,1.6375,1.63755,127400000.0
2009-10-29 08:45:00,1.6376,1.6377,1.63755,1.63755,67000000.0
2009-10-29 08:46:00,1.63755,1.63755,1.63625,1.63625,207800000.0
2009-10-29 08:47:00,1.63625,1.6365,1.6362,1.6365,180600000.0
2009-10-29 08:48:00,1.6365,1.63685,1.6364,1.6368,91200000.0
2009-10-29 08:49:00,1.6368,1.6371,1.6368,1.63705,86000000.0
2009-10-29 08:50:00,1.63705,1.63735,1.63695,1.6373,54500000.0
2009-10-29 08:51:00,1.6373,1.63815,1.6373,1.63815,97610000.0
2009-10-29 08:52:00,1.6381,1.63815,1.6377,1.6379,96800000.0
2009-10-29 08:53:00,1.6379,1.6381,1.6377,1.63775,119700000.0
2009-10-29 08:54:00,1.63775,1.63795,1.63775,1.63795,70300000.0
2009-10-29 08:55:00,1.63805,1.63845,1.6379,1.63845,70800000.0
2009-10-29 08:56:00,1.63845,1.63855,1.6382,1.6382,82300000.0
2009-10-29 08:57:00,1.6382,1.63855,1.6382,1.6384,85900000.0
2009-10-29 08:58:00,1.6384,1.6385,1.6383,1.63835,42100000.0
2009-10-29 08:59:00,1.63835,1.63855,1.6383,1.63835,96100000.0
2009-10-29 09:00:00,1.63835,1.63865,1.63835,1.6386,25800000.0
2009-10-29 09:01:00,1.6387,1.6402,1.6387,1.63955,244900000.0
2009-10-29 09:02:00,1.6395,1.6401,1.63945,1.63985,230200000.0
2009-10-29 09:03:00,1.63985,1.63995,1.6392,1.6392,199000000.0
2009-10-29 09:04:00,1.63915,1.63915,1.6383,1.6386,214100000.0
2009-10-29 09:05:00,1.6386,1.63905,1.63855,1.6387,164300000.0
2009-10-29 09:06:00,1.63865,1.63885,1.6385,1.63875,163600000.0
2009-10-29 09:07:00,1.63875,1.64055,1.63875,1.64055,313800000.0
2009-10-29 09:08:00,1.64055,1.64185,1.64055,1.64105,467900000.0
2009-10-29 09:09:00,1.64105,1.64105,1.64065,1.641,133100000.0
2009-10-29 09:10:00,1.641,1.6435,1.641,1.6429,288520000.0
2009-10-29 09:11:00,1.6429,1.643,1.64165,1.64175,520400000.0
2009-10-29 09:12:00,1.64175,1.6426,1.6415,1.6425,225100000.0
2009-10-29 09:13:00,1.6425,1.64295,1.642,1.642,148800000.0
2009-10-29 09:14:00,1.642,1.6423,1.642,1.64225,223300000.0
2009-10-29 09:15:00,1.64225,1.6429,1.64225,1.6423,389900000.0
2009-10-29 09:16:00,1.6423,1.64255,1.64205,1.6424,476000000.0
2009-10-29 09:17:00,1.64245,1.64255,1.64215,1.6423,248100000.0
2009-10-29 09:18:00,1.6423,1.6427,1.6423,1.6426,346700000.0
2009-10-29 09:19:00,1.6426,1.6426,1.64235,1.64235,453000000.0
2009-10-29 09:20:00,1.6424,1.64245,1.64195,1.64205,333200000.0
2009-10-29 09:21:00,1.642,1.6422,1.64195,1.64205,304600000.0
2009-10-29 09:22:00,1.64205,1.64205,1.64185,1.64185,417400000.0
2009-10-29 09:23:00,1.6418,1.6418,1.6413,1.6413,168800000.0
2009-10-29 09:24:00,1.6414,1.64145,1.64115,1.6412,150600000.0
2009-10-29 09:25:00,1.64125,1.64165,1.6412,1.64165,170600000.0
2009-10-29 09:26:00,1.6417,1.64195,1.64165,1.64195,269200000.0
2009-10-29 09:27:00,1.6419,1.6423,1.64185,1.6423,175700000.0
2009-10-29 09:28:00,1.64215,1.6424,1.6421,1.6424,174900000.0
2009-10-29 09:29:00,1.64245,1.64285,1.64245,1.6427,243600000.0
2009-10-29 09:30:00,1.6427,1.6432,1.64255,1.6432,247400000.0
2009-10-29 09:31:00,1.6432,1.64425,1.6432,1.64395,363200000.0
2009-10-29 09:32:00,1.64395,1.6443,1.64365,1.6443,368900000.0
2009-10-29 09:33:00,1.64435,1.64435,1.644,1.6442,207200000.0
2009-10-29 09:34:00,1.6442,1.64425,1.64375,1.64405,268300000.0
2009-10-29 09:35:00,1.644,1.64415,1.6438,1.64405,226000000.0
2009-10-29 09:36:00,1.64405,1.6442,1.6439,1.6441,313500000.0
2009-10-29 09:37:00,1.6441,1.6441,1.64395,1.644,140300000.0
2009-10-29 09:38:00,1.64405,1.6443,1.64405,1.64425,178100000.0
2009-10-29 09:39:00,1.64425,1.6444,1.64415,1.64425,159500000.0
2009-10-29 09:40:00,1.64425,1.64435,1.64415,1.6442,349400000.0
2009-10-29 09:41:00,1.6442,1.64435,1.6441,1.6443,258100000.0
2009-10-29 09:42:00,1.6443,1.64445,1.64385,1.6441,430700000.0
2009-10-29 09:43:00,1.6441,1.6442,1.6439,1.644,421300000.0
2009-10-29 09:44:00,1.644,1.644,1.6436,1.6436,360400000.0
2009-10-29 09:45:00,1.6436,1.64385,1.6436,1.6438,337300000.0
2009-10-29 09:46:00,1.6438,1.64395,1.6438,1.64385,212000000.0
2009-10-29 09:47:00,1.64385,1.64395,1.64365,1.64365,174700000.0
2009-10-29 09:48:00,1.6437,1.644,1.64365,1.64365,304200000.0
2009-10-29 09:49:00,1.64365,1.6438,1.64335,1.64335,445700000.0
2009-10-29 09:50:00,1.64335,1.64335,1.64245,1.6433,663499999.0
2009-10-29 09:51:00,1.6433,1.64335,1.64245,1.64245,294600000.0
2009-10-29 09:52:00,1.6425,1.6432,1.6423,1.6431,278700000.0
2009-10-29 09:53:00,1.64305,1.6433,1.6426,1.64325,223600000.0
2009-10-29 09:54:00,1.64325,1.64335,1.6425,1.6426,224800000.0
2009-10-29 09:55:00,1.64265,1.6428,1.64235,1.64245,182800000.0
2009-10-29 09:56:00,1.6427,1.6431,1.64215,1.64225,240300000.0
2009-10-29 09:57:00,1.64225,1.6424,1.6422,1.64235,201300000.0
2009-10-29 09:58:00,1.64235,1.6425,1.64225,1.64225,228200000.0
2009-10-29 09:59:00,1.6422,1.6423,1.64175,1.6419,264200000.0
2009-10-29 10:00:00,1.6418,1.64245,1.6418,1.642,211400000.0
2009-10-29 10:01:00,1.642,1.6425,1.64195,1.6425,248800000.0
2009-10-29 10:02:00,1.6425,1.64255,1.6411,1.6414,323700000.0
2009-10-29 10:03:00,1.6414,1.6416,1.64095,1.64105,334100000.0
2009-10-29 10:04:00,1.64105,1.6411,1.64005,1.64035,330940000.0
2009-10-29 10:05:00,1.64035,1.64085,1.6403,1.64075,209700000.0
2009-10-29 10:06:00,1.64075,1.6408,1.64035,1.6404,223700000.0
2009-10-29 10:07:00,1.6404,1.6405,1.6402,1.6403,216120000.0
2009-10-29 10:08:00,1.6405,1.6412,1.64005,1.6403,302200000.0
2009-10-29 10:09:00,1.64035,1.64075,1.64015,1.6403,322300000.0
2009-10-29 10:10:00,1.6403,1.64035,1.63945,1.63945,380800000.0
2009-10-29 10:11:00,1.63955,1.63955,1.6392,1.63925,745799999.0
2009-10-29 10:12:00,1.63925,1.64025,1.639,1.6401,315400000.0
2009-10-29 10:13:00,1.6401,1.64075,1.63975,1.6403,459300000.0
2009-10-29 10:14:00,1.6403,1.64205,1.6403,1.64205,343900000.0
2009-10-29 10:15:00,1.64215,1.64285,1.64205,1.6424,313100000.0
2009-10-29 10:16:00,1.6424,1.64285,1.64205,1.6423,326000000.0
2009-10-29 10:17:00,1.6423,1.64295,1.642,1.64245,317100000.0
2009-10-29 10:18:00,1.6425,1.64255,1.6418,1.6418,297300000.0
2009-10-29 10:19:00,1.6419,1.6431,1.6419,1.64275,331100000.0
2009-10-29 10:20:00,1.6428,1.643,1.64275,1.64285,287000000.0
2009-10-29 10:21:00,1.6429,1.6433,1.6429,1.64325,183100000.0
2009-10-29 10:22:00,1.6432,1.6438,1.643,1.643,220600000.0
2009-10-29 10:23:00,1.643,1.6434,1.64275,1.6428,443299999.0
2009-10-29 10:24:00,1.6428,1.6429,1.64185,1.6423,428500000.0
2009-10-29 10:25:00,1.64225,1.64225,1.64135,1.64185,540900000.0
2009-10-29 10:26:00,1.6418,1.642,1.6416,1.6419,187900000.0
2009-10-29 10:27:00,1.6419,1.6423,1.6418,1.64225,117500000.0
2009-10-29 10:28:00,1.64225,1.643,1.6422,1.64285,211400000.0
2009-10-29 10:29:00,1.6427,1.64315,1.6425,1.6429,341400000.0
2009-10-29 10:30:00,1.6429,1.64305,1.64245,1.6429,257700000.0
2009-10-29 10:31:00,1.64295,1.64295,1.64265,1.6428,246000000.0
2009-10-29 10:32:00,1.6428,1.6428,1.64225,1.64255,295200000.0
2009-10-29 10:33:00,1.64255,1.6427,1.6425,1.6427,258000000.0
2009-10-29 10:34:00,1.6427,1.6439,1.64245,1.6439,258100000.0
2009-10-29 10:35:00,1.64385,1.6439,1.6431,1.64345,270500000.0
2009-10-29 10:36:00,1.6435,1.64365,1.6432,1.64335,190800000.0
2009-10-29 10:37:00,1.6433,1.64335,1.643,1.64335,184200000.0
2009-10-29 10:38:00,1.64335,1.6437,1.64325,1.6436,325400000.0
2009-10-29 10:39:00,1.64355,1.64385,1.64315,1.64315,254000000.0
2009-10-29 10:40:00,1.64315,1.64365,1.64315,1.64325,190800000.0
2009-10-29 10:41:00,1.64325,1.6433,1.6424,1.6426,320700000.0
2009-10-29 10:42:00,1.6426,1.64265,1.6424,1.6426,281900000.0
2009-10-29 10:43:00,1.6426,1.6428,1.6426,1.64275,201600000.0
2009-10-29 10:44:00,1.64275,1.6428,1.6426,1.64265,334100000.0
2009-10-29 10:45:00,1.6426,1.6426,1.6423,1.64235,266900000.0
2009-10-29 10:46:00,1.6424,1.6425,1.64215,1.64215,166700000.0
2009-10-29 10:47:00,1.64215,1.64225,1.64185,1.64195,225700000.0
2009-10-29 10:48:00,1.64195,1.64225,1.64195,1.6422,140100000.0
2009-10-29 10:49:00,1.6422,1.6431,1.6422,1.64275,71200000.0
2009-10-29 10:50:00,1.64275,1.64335,1.64235,1.64325,86000000.0
2009-10-29 10:51:00,1.6433,1.6433,1.64235,1.64265,99400000.0
2009-10-29 10:52:00,1.64265,1.64275,1.6425,1.64275,172400000.0
2009-10-29 10:53:00,1.64275,1.643,1.64275,1.643,27300000.0
2009-10-29 10:54:00,1.643,1.6434,1.64285,1.6432,283700000.0
2009-10-29 10:55:00,1.6432,1.6432,1.6424,1.6427,101300000.0
2009-10-29 10:56:00,1.6427,1.6429,1.64215,1.64235,146900000.0
2009-10-29 10:57:00,1.64235,1.64265,1.642,1.6426,292700000.0
2009-10-29 10:58:00,1.6426,1.6426,1.64195,1.64245,162800000.0
2009-10-29 10:59:00,1.64245,1.64255,1.64205,1.6422,287300000.0
2009-10-29 11:00:00,1.6421,1.64225,1.64195,1.64225,335700000.0
2009-10-29 11:01:00,1.64225,1.6425,1.64175,1.64205,291500000.0
2009-10-29 11:02:00,1.642,1.64205,1.6418,1.64185,96500000.0
2009-10-29 11:03:00,1.64185,1.6419,1.64165,1.64175,173900000.0
2009-10-29 11:04:00,1.64175,1.64205,1.64175,1.64205,154600000.0
2009-10-29 11:05:00,1.64205,1.64235,1.6415,1.6419,325400000.0
2009-10-29 11:06:00,1.6419,1.64245,1.6419,1.64245,274600000.0
2009-10-29 11:07:00,1.64245,1.643,1.6424,1.64295,150300000.0
2009-10-29 11:08:00,1.6428,1.6428,1.64235,1.64255,368700000.0
2009-10-29 11:09:00,1.6425,1.64365,1.6425,1.64365,292000000.0
2009-10-29 11:10:00,1.64365,1.64365,1.6432,1.64355,167400000.0
2009-10-29 11:11:00,1.64355,1.6444,1.6435,1.6442,226500000.0
2009-10-29 11:12:00,1.6442,1.6445,1.644,1.644,219600000.0
2009-10-29 11:13:00,1.64395,1.64415,1.64375,1.64405,292100000.0
2009-10-29 11:14:00,1.6441,1.64415,1.64375,1.644,274200000.0
2009-10-29 11:15:00,1.644,1.64425,1.64395,1.64395,478900000.0
2009-10-29 11:16:00,1.64395,1.6441,1.64395,1.64405,209000000.0
2009-10-29 11:17:00,1.64405,1.6442,1.644,1.64405,192100000.0
2009-10-29 11:18:00,1.64405,1.64405,1.64295,1.643,307199999.0
2009-10-29 11:19:00,1.64295,1.643,1.6426,1.6426,165400000.0
2009-10-29 11:20:00,1.64255,1.64275,1.6424,1.64275,343600000.0
2009-10-29 11:21:00,1.64275,1.6428,1.6425,1.6426,120200000.0
2009-10-29 11:22:00,1.64275,1.64395,1.64275,1.64345,365400000.0
2009-10-29 11:23:00,1.6435,1.64355,1.6434,1.6435,388200000.0
2009-10-29 11:24:00,1.64355,1.6436,1.6434,1.6436,159199999.0
2009-10-29 11:25:00,1.64365,1.6442,1.64365,1.6441,262000000.0
2009-10-29 11:26:00,1.6441,1.64415,1.644,1.64415,65800000.0
2009-10-29 11:27:00,1.64415,1.64435,1.64395,1.64395,100200000.0
2009-10-29 11:28:00,1.64395,1.64395,1.64295,1.6432,349200000.0
2009-10-29 11:29:00,1.6432,1.6432,1.64245,1.6428,260300000.0
2009-10-29 11:30:00,1.6428,1.644,1.6428,1.6437,203200000.0
2009-10-29 11:31:00,1.6437,1.6437,1.6433,1.6433,309900000.0
2009-10-29 11:32:00,1.6433,1.6434,1.64255,1.6426,202900000.0
2009-10-29 11:33:00,1.6426,1.6429,1.64205,1.6427,279300000.0
2009-10-29 11:34:00,1.6427,1.6427,1.64205,1.64215,331500000.0
2009-10-29 11:35:00,1.6423,1.6426,1.6419,1.64245,339800000.0
2009-10-29 11:36:00,1.64245,1.6431,1.64245,1.6426,150000000.0
2009-10-29 11:37:00,1.64265,1.64295,1.64255,1.64285,220700000.0
2009-10-29 11:38:00,1.6428,1.64305,1.6426,1.64295,287500000.0
2009-10-29 11:39:00,1.64295,1.643,1.6427,1.6429,302900000.0
2009-10-29 11:40:00,1.64285,1.64325,1.6428,1.6432,290500000.0
2009-10-29 11:41:00,1.64325,1.6435,1.64295,1.6435,124400000.0
2009-10-29 11:42:00,1.6435,1.6435,1.6428,1.6428,138200000.0
2009-10-29 11:43:00,1.6428,1.6433,1.6428,1.6432,96000000.0
2009-10-29 11:44:00,1.6432,1.6432,1.64295,1.64295,51400000.0
2009-10-29 11:45:00,1.64295,1.64305,1.6429,1.6429,60000000.0
2009-10-29 11:46:00,1.64285,1.6429,1.64265,1.6427,91600000.0
2009-10-29 11:47:00,1.6427,1.643,1.6426,1.643,95600000.0
2009-10-29 11:48:00,1.643,1.64315,1.64265,1.6427,260900000.0
2009-10-29 11:49:00,1.6427,1.6429,1.64265,1.6427,273700000.0
2009-10-29 11:50:00,1.64285,1.64285,1.6421,1.6426,132400000.0
2009-10-29 11:51:00,1.64265,1.6435,1.64265,1.64305,72900000.0
2009-10-29 11:52:00,1.643,1.64315,1.643,1.64305,75300000.0
2009-10-29 11:53:00,1.6431,1.6432,1.6428,1.6429,61600000.0
2009-10-29 11:54:00,1.6429,1.6432,1.64285,1.64295,114800000.0
2009-10-29 11:55:00,1.64295,1.6431,1.6429,1.6431,48400000.0
2009-10-29 11:56:00,1.6431,1.64345,1.64255,1.64285,414300000.0
2009-10-29 11:57:00,1.643,1.64375,1.643,1.6432,274400000.0
2009-10-29 11:58:00,1.6432,1.64325,1.6425,1.64305,321800000.0
2009-10-29 11:59:00,1.64305,1.64305,1.6429,1.6429,39800000.0
2009-10-29 12:00:00,1.6429,1.6433,1.6429,1.64325,125300000.0
2009-10-29 12:01:00,1.64325,1.6436,1.6432,1.64325,189800000.0
2009-10-29 12:02:00,1.64325,1.6433,1.643,1.643,76800000.0
2009-10-29 12:03:00,1.6429,1.6431,1.64285,1.64295,235500000.0
2009-10-29 12:04:00,1.64295,1.64325,1.64295,1.64325,70100000.0
2009-10-29 12:05:00,1.64325,1.64365,1.64325,1.64335,145200000.0
2009-10-29 12:06:00,1.6434,1.6434,1.6432,1.6434,134900000.0
2009-10-29 12:07:00,1.6434,1.6434,1.64325,1.6433,210800000.0
2009-10-29 12:08:00,1.64335,1.64345,1.6433,1.6433,154000000.0
2009-10-29 12:09:00,1.64325,1.6434,1.64325,1.64335,73900000.0
2009-10-29 12:10:00,1.64335,1.64355,1.6432,1.64325,98000000.0
2009-10-29 12:11:00,1.6433,1.6433,1.64225,1.6426,180100000.0
2009-10-29 12:12:00,1.64265,1.6431,1.6426,1.64285,132900000.0
2009-10-29 12:13:00,1.6429,1.64325,1.6426,1.64305,254200000.0
2009-10-29 12:14:00,1.6432,1.64355,1.64315,1.6435,188700000.0
2009-10-29 12:15:00,1.6435,1.64395,1.64325,1.6438,125400000.0
2009-10-29 12:16:00,1.6438,1.64385,1.6435,1.6438,233600000.0
2009-10-29 12:17:00,1.64395,1.64395,1.6438,1.6438,59200000.0
2009-10-29 12:18:00,1.6438,1.6439,1.64365,1.64375,197400000.0
2009-10-29 12:19:00,1.64375,1.6442,1.6437,1.64415,170800000.0
2009-10-29 12:20:00,1.6441,1.64565,1.64395,1.6453,386200000.0
2009-10-29 12:21:00,1.64525,1.64555,1.64525,1.6453,261400000.0
2009-10-29 12:22:00,1.6453,1.64585,1.6452,1.6452,317800000.0
2009-10-29 12:23:00,1.6452,1.6452,1.6445,1.6446,282000000.0
2009-10-29 12:24:00,1.6446,1.6453,1.6446,1.6451,145400000.0
2009-10-29 12:25:00,1.64515,1.64535,1.64505,1.6451,171130000.0
2009-10-29 12:26:00,1.6451,1.6451,1.64465,1.64475,212500000.0
2009-10-29 12:27:00,1.64475,1.6448,1.6444,1.64465,380600000.0
2009-10-29 12:28:00,1.64465,1.6453,1.6446,1.64475,273500000.0
2009-10-29 12:29:00,1.6447,1.6449,1.6447,1.64485,47930000.0
2009-10-29 12:30:00,1.64485,1.64515,1.64485,1.64505,79300000.0
2009-10-29 12:31:00,1.6451,1.64535,1.64505,1.64505,211300000.0
2009-10-29 12:32:00,1.64505,1.64525,1.64495,1.64515,284800000.0
2009-10-29 12:33:00,1.64515,1.64535,1.6451,1.64535,220000000.0
2009-10-29 12:34:00,1.64535,1.64585,1.64535,1.64565,847099999.0
2009-10-29 12:35:00,1.64565,1.64595,1.6455,1.6455,572599999.0
2009-10-29 12:36:00,1.6455,1.64565,1.6455,1.64555,519600000.0
2009-10-29 12:37:00,1.64555,1.64565,1.64505,1.64565,400200000.0
2009-10-29 12:38:00,1.64555,1.6458,1.64555,1.6457,476400000.0
2009-10-29 12:39:00,1.6457,1.646,1.64555,1.6457,518200000.0
2009-10-29 12:40:00,1.6457,1.6459,1.6455,1.64575,412200000.0
2009-10-29 12:41:00,1.64575,1.6468,1.64575,1.64615,590400000.0
2009-10-29 12:42:00,1.64615,1.64665,1.64605,1.64665,561900000.0
2009-10-29 12:43:00,1.6467,1.6467,1.64645,1.64655,358199999.0
2009-10-29 12:44:00,1.64655,1.64675,1.64625,1.64645,312100000.0
2009-10-29 12:45:00,1.64645,1.64645,1.646,1.64605,315800001.0
2009-10-29 12:46:00,1.64605,1.6461,1.6456,1.64565,539000000.0
2009-10-29 12:47:00,1.64575,1.64605,1.64575,1.64605,127800000.0
2009-10-29 12:48:00,1.64605,1.64615,1.64605,1.64605,106700000.0
2009-10-29 12:49:00,1.64605,1.64615,1.6457,1.64585,300900000.0
2009-10-29 12:50:00,1.64585,1.64605,1.64585,1.64595,100300000.0
2009-10-29 12:51:00,1.646,1.646,1.6455,1.6456,116500000.0
2009-10-29 12:52:00,1.6456,1.646,1.64535,1.6457,140700000.0
2009-10-29 12:53:00,1.64575,1.6458,1.64565,1.64575,30900000.0
2009-10-29 12:54:00,1.64575,1.64585,1.6457,1.64575,49600000.0
2009-10-29 12:55:00,1.6457,1.646,1.6457,1.646,94700000.0
2009-10-29 12:56:00,1.646,1.646,1.64565,1.64565,82000000.0
2009-10-29 12:57:00,1.64565,1.64565,1.6453,1.6453,112100000.0
2009-10-29 12:58:00,1.6453,1.6457,1.6451,1.64545,236400000.0
2009-10-29 12:59:00,1.64545,1.64625,1.64545,1.64595,103400000.0
2009-10-29 13:00:00,1.64595,1.6471,1.64585,1.64675,338300000.0
2009-10-29 13:01:00,1.6467,1.647,1.6467,1.64675,490200000.0
2009-10-29 13:02:00,1.64675,1.64695,1.6465,1.6468,321300000.0
2009-10-29 13:03:00,1.6468,1.64775,1.6468,1.6475,307900000.0
2009-10-29 13:04:00,1.6475,1.64755,1.6468,1.6469,307500000.0
2009-10-29 13:05:00,1.6469,1.6474,1.6469,1.64725,319900000.0
2009-10-29 13:06:00,1.6472,1.64725,1.64685,1.6469,222000000.0
2009-10-29 13:07:00,1.647,1.647,1.6467,1.6467,225500000.0
2009-10-29 13:08:00,1.64675,1.64675,1.64655,1.64655,96000000.0
2009-10-29 13:09:00,1.64655,1.6466,1.6462,1.64655,205400000.0
2009-10-29 13:10:00,1.64655,1.64675,1.64635,1.6466,236900000.0
2009-10-29 13:11:00,1.6466,1.64695,1.6466,1.64685,177000000.0
2009-10-29 13:12:00,1.647,1.647,1.64635,1.6465,144900000.0
2009-10-29 13:13:00,1.6465,1.6465,1.6462,1.64635,157600000.0
2009-10-29 13:14:00,1.64635,1.64635,1.6458,1.64615,279300000.0
2009-10-29 13:15:00,1.64615,1.64615,1.64585,1.6459,202300000.0
2009-10-29 13:16:00,1.6459,1.6465,1.6459,1.64605,213700000.0
2009-10-29 13:17:00,1.64605,1.64605,1.6455,1.6455,235200000.0
2009-10-29 13:18:00,1.64545,1.64595,1.64525,1.64535,529000000.0
2009-10-29 13:19:00,1.64545,1.64605,1.64545,1.64575,447000000.0
2009-10-29 13:20:00,1.6458,1.64595,1.64575,1.6459,60200000.0
2009-10-29 13:21:00,1.64595,1.6466,1.64595,1.64645,226600000.0
2009-10-29 13:22:00,1.64645,1.64675,1.6463,1.64655,229600000.0
2009-10-29 13:23:00,1.64655,1.64655,1.64605,1.64605,202000000.0
2009-10-29 13:24:00,1.64605,1.64645,1.64605,1.64625,244100000.0
2009-10-29 13:25:00,1.64625,1.64625,1.64595,1.646,362800000.0
2009-10-29 13:26:00,1.646,1.6461,1.6457,1.6457,274700000.0
2009-10-29 13:27:00,1.6457,1.646,1.64565,1.64585,145300000.0
2009-10-29 13:28:00,1.64585,1.6459,1.64565,1.6457,130000000.0
2009-10-29 13:29:00,1.6457,1.64595,1.6457,1.64575,100300000.0
2009-10-29 13:30:00,1.64575,1.6458,1.64565,1.6457,146400000.0
2009-10-29 13:31:00,1.6457,1.646,1.64565,1.646,139100000.0
2009-10-29 13:32:00,1.64595,1.6461,1.64595,1.64605,130100000.0
2009-10-29 13:33:00,1.64605,1.64605,1.6458,1.64595,114100000.0
2009-10-29 13:34:00,1.64585,1.6459,1.64575,1.6458,138300000.0
2009-10-29 13:35:00,1.64585,1.6459,1.64525,1.6453,222000000.0
2009-10-29 13:36:00,1.6453,1.64565,1.6453,1.64545,320900000.0
2009-10-29 13:37:00,1.64545,1.6463,1.6452,1.6463,329700000.0
2009-10-29 13:38:00,1.6463,1.64675,1.64585,1.64675,447400000.0
2009-10-29 13:39:00,1.64675,1.6469,1.6466,1.6469,313800000.0
2009-10-29 13:40:00,1.6469,1.6473,1.64685,1.64715,327400000.0
2009-10-29 13:41:00,1.64715,1.64775,1.64685,1.64765,237300000.0
2009-10-29 13:42:00,1.64765,1.64815,1.6473,1.64785,539100000.0
2009-10-29 13:43:00,1.64785,1.64785,1.64735,1.6475,279900000.0
2009-10-29 13:44:00,1.6475,1.64765,1.64735,1.64765,204000000.0
2009-10-29 13:45:00,1.64765,1.64785,1.64755,1.64755,278700000.0
2009-10-29 13:46:00,1.64755,1.64765,1.6472,1.64725,206900000.0
2009-10-29 13:47:00,1.64725,1.6474,1.64705,1.6471,162700000.0
2009-10-29 13:48:00,1.6471,1.6472,1.647,1.6472,160800000.0
2009-10-29 13:49:00,1.6472,1.6476,1.6472,1.64725,179700000.0
2009-10-29 13:50:00,1.6472,1.64725,1.6469,1.6469,206400000.0
2009-10-29 13:51:00,1.6469,1.6471,1.6468,1.6471,237000000.0
2009-10-29 13:52:00,1.6471,1.64745,1.6471,1.6473,181200000.0
2009-10-29 13:53:00,1.64735,1.6479,1.64735,1.6477,123300000.0
2009-10-29 13:54:00,1.6477,1.6483,1.64755,1.648,188700000.0
2009-10-29 13:55:00,1.648,1.648,1.6472,1.6472,617200000.0
2009-10-29 13:56:00,1.64725,1.6474,1.6465,1.6468,263900000.0
2009-10-29 13:57:00,1.64675,1.64675,1.6463,1.64645,200200000.0
2009-10-29 13:58:00,1.64645,1.6466,1.6463,1.64645,209600000.0
2009-10-29 13:59:00,1.64645,1.6465,1.64605,1.64605,151900000.0
2009-10-29 14:00:00,1.64605,1.6465,1.64605,1.64645,290500000.0
2009-10-29 14:01:00,1.6464,1.6466,1.6464,1.6465,242400000.0
2009-10-29 14:02:00,1.64655,1.6468,1.64645,1.6466,137400000.0
2009-10-29 14:03:00,1.6466,1.64665,1.6463,1.6465,170000000.0
2009-10-29 14:04:00,1.64655,1.64655,1.64615,1.64615,104000000.0
2009-10-29 14:05:00,1.64615,1.64645,1.6461,1.64615,114600000.0
2009-10-29 14:06:00,1.64615,1.64615,1.646,1.646,73600000.0
2009-10-29 14:07:00,1.646,1.64605,1.64585,1.6459,130400000.0
2009-10-29 14:08:00,1.6459,1.6465,1.6458,1.6464,354400000.0
2009-10-29 14:09:00,1.6465,1.6465,1.646,1.64605,424700000.0
2009-10-29 14:10:00,1.6461,1.6461,1.64595,1.64595,217200000.0
2009-10-29 14:11:00,1.64595,1.6462,1.64595,1.64605,296800000.0
2009-10-29 14:12:00,1.64605,1.6461,1.64605,1.64605,67200000.0
2009-10-29 14:13:00,1.64605,1.6462,1.646,1.64605,173900000.0
2009-10-29 14:14:00,1.64605,1.64605,1.64605,1.64605,90800000.0
2009-10-29 14:15:00,1.64605,1.64615,1.64605,1.6461,80500000.0
2009-10-29 14:16:00,1.64615,1.64625,1.6461,1.6462,120300000.0
2009-10-29 14:17:00,1.6462,1.64635,1.64605,1.64615,159900000.0
2009-10-29 14:18:00,1.6461,1.6466,1.6461,1.6466,364200000.0
2009-10-29 14:19:00,1.64665,1.64675,1.6464,1.6466,321500000.0
2009-10-29 14:20:00,1.64655,1.64685,1.6465,1.64675,437000000.0
2009-10-29 14:21:00,1.64675,1.6468,1.64645,1.64645,460300000.0
2009-10-29 14:22:00,1.64645,1.64645,1.64615,1.64615,482000000.0
2009-10-29 14:23:00,1.64615,1.64625,1.64615,1.6462,303700000.0
2009-10-29 14:24:00,1.6462,1.6462,1.6457,1.64575,140000000.0
2009-10-29 14:25:00,1.64575,1.64575,1.64515,1.64515,432700000.0
2009-10-29 14:26:00,1.64515,1.64525,1.64505,1.64505,302300000.0
2009-10-29 14:27:00,1.64505,1.64515,1.645,1.6451,611700000.0
2009-10-29 14:28:00,1.64505,1.6452,1.645,1.64505,437500000.0
2009-10-29 14:29:00,1.64505,1.6456,1.64495,1.64555,300600000.0
2009-10-29 14:30:00,1.6454,1.64945,1.6451,1.64925,331400000.0
2009-10-29 14:31:00,1.64925,1.64955,1.64885,1.649,465400000.0
2009-10-29 14:32:00,1.649,1.64955,1.64855,1.64945,402700000.0
2009-10-29 14:33:00,1.64955,1.64985,1.6495,1.64965,457700000.0
2009-10-29 14:34:00,1.64965,1.64965,1.6487,1.64915,450900000.0
2009-10-29 14:35:00,1.6492,1.65085,1.64915,1.64995,425600000.0
2009-10-29 14:36:00,1.64995,1.6502,1.6498,1.6501,361500000.0
2009-10-29 14:37:00,1.6501,1.65015,1.6493,1.64935,469900000.0
2009-10-29 14:38:00,1.64935,1.64965,1.64905,1.64965,609299999.0
2009-10-29 14:39:00,1.64965,1.6497,1.64845,1.64855,648200000.0
2009-10-29 14:40:00,1.64855,1.6487,1.64815,1.6483,335200000.0
2009-10-29 14:41:00,1.6483,1.64915,1.64775,1.6489,652000000.0
2009-10-29 14:42:00,1.6489,1.6492,1.6487,1.64875,577800000.0
2009-10-29 14:43:00,1.6487,1.6489,1.6481,1.6488,631300000.0
2009-10-29 14:44:00,1.6489,1.6492,1.64845,1.6491,494300000.0
2009-10-29 14:45:00,1.6491,1.6495,1.6491,1.64925,576900000.0
2009-10-29 14:46:00,1.64925,1.64925,1.64705,1.64785,512100000.0
2009-10-29 14:47:00,1.64785,1.64925,1.64755,1.64885,476200000.0
2009-10-29 14:48:00,1.64885,1.64905,1.6485,1.64855,511600000.0
2009-10-29 14:49:00,1.64865,1.64865,1.64775,1.64795,367600000.0
2009-10-29 14:50:00,1.64795,1.64845,1.6479,1.64835,274600000.0
2009-10-29 14:51:00,1.64835,1.64865,1.64775,1.64795,274000000.0
2009-10-29 14:52:00,1.64785,1.64785,1.64755,1.64775,414000000.0
2009-10-29 14:53:00,1.64775,1.6478,1.64655,1.647,532300000.0
2009-10-29 14:54:00,1.64705,1.64745,1.64695,1.6473,354600000.0
2009-10-29 14:55:00,1.6473,1.6475,1.6469,1.6469,271100000.0
2009-10-29 14:56:00,1.6469,1.64705,1.6463,1.64705,455300000.0
2009-10-29 14:57:00,1.64705,1.6475,1.64645,1.64645,566700000.0
2009-10-29 14:58:00,1.64645,1.6466,1.6459,1.64655,526599998.0
2009-10-29 14:59:00,1.6466,1.64735,1.6466,1.6468,420600000.0
2009-10-29 15:00:00,1.6469,1.6474,1.6468,1.6474,361900000.0
2009-10-29 15:01:00,1.64735,1.6477,1.64705,1.6471,675800000.0
2009-10-29 15:02:00,1.64705,1.64735,1.64705,1.6471,253900000.0
2009-10-29 15:03:00,1.6471,1.6471,1.6465,1.6465,302500000.0
2009-10-29 15:04:00,1.64645,1.6476,1.64625,1.64745,342000000.0
2009-10-29 15:05:00,1.64745,1.64745,1.64675,1.64685,744000000.0
2009-10-29 15:06:00,1.64685,1.6476,1.6468,1.64715,459499999.0
2009-10-29 15:07:00,1.6471,1.64725,1.64665,1.647,453000000.0
2009-10-29 15:08:00,1.64705,1.6474,1.647,1.647,367800000.0
2009-10-29 15:09:00,1.647,1.647,1.6465,1.64665,186200000.0
2009-10-29 15:10:00,1.6466,1.64675,1.6465,1.6466,153900000.0
2009-10-29 15:11:00,1.6466,1.64665,1.6458,1.6461,353699999.0
2009-10-29 15:12:00,1.6461,1.64665,1.6459,1.64665,428400000.0
2009-10-29 15:13:00,1.64665,1.6469,1.64655,1.6468,356300000.0
2009-10-29 15:14:00,1.6467,1.64785,1.6467,1.64775,524300000.0
2009-10-29 15:15:00,1.64765,1.6477,1.64685,1.6474,450200000.0
2009-10-29 15:16:00,1.6474,1.64745,1.647,1.6472,231500000.0
2009-10-29 15:17:00,1.6472,1.6472,1.6465,1.64705,272800000.0
2009-10-29 15:18:00,1.64705,1.64705,1.64665,1.64685,471100000.0
2009-10-29 15:19:00,1.6468,1.6468,1.6461,1.64645,380900000.0
2009-10-29 15:20:00,1.64645,1.64665,1.64625,1.64655,291500000.0
2009-10-29 15:21:00,1.64655,1.6473,1.6465,1.6473,377000000.0
2009-10-29 15:22:00,1.6473,1.64745,1.64685,1.64705,306800000.0
2009-10-29 15:23:00,1.64705,1.64755,1.647,1.6472,320200000.0
2009-10-29 15:24:00,1.6472,1.6474,1.647,1.64705,129400000.0
2009-10-29 15:25:00,1.6471,1.6473,1.64705,1.6473,164400000.0
2009-10-29 15:26:00,1.6473,1.6478,1.6473,1.64775,276300000.0
2009-10-29 15:27:00,1.6478,1.648,1.64745,1.64745,296000000.0
2009-10-29 15:28:00,1.6475,1.6482,1.6475,1.6482,141000000.0
2009-10-29 15:29:00,1.64815,1.6501,1.6481,1.6499,435900000.0
2009-10-29 15:30:00,1.6499,1.6501,1.64975,1.64985,508700000.0
2009-10-29 15:31:00,1.64975,1.64995,1.6483,1.6489,595700000.0
2009-10-29 15:32:00,1.6489,1.64975,1.64885,1.64975,516800000.0
2009-10-29 15:33:00,1.6499,1.65015,1.6491,1.6491,265000000.0
2009-10-29 15:34:00,1.6491,1.6491,1.6486,1.6486,332600000.0
2009-10-29 15:35:00,1.64865,1.64925,1.6486,1.64885,318700000.0
2009-10-29 15:36:00,1.64885,1.65275,1.64885,1.6527,548400000.0
2009-10-29 15:37:00,1.65265,1.6576,1.6526,1.6576,383220000.0
2009-10-29 15:38:00,1.65765,1.65795,1.65545,1.65575,231800000.0
2009-10-29 15:39:00,1.65575,1.65615,1.65495,1.65595,284100000.0
2009-10-29 15:40:00,1.65595,1.65625,1.65545,1.6558,398200000.0
2009-10-29 15:41:00,1.6558,1.6576,1.65565,1.6565,605700001.0
2009-10-29 15:42:00,1.65655,1.65675,1.6549,1.655,441900000.0
2009-10-29 15:43:00,1.65495,1.6555,1.65445,1.65495,579100000.0
2009-10-29 15:44:00,1.65495,1.65555,1.6545,1.65455,527100000.0
2009-10-29 15:45:00,1.65455,1.65475,1.65415,1.6545,640200000.0
2009-10-29 15:46:00,1.6545,1.65515,1.6544,1.65465,322200000.0
2009-10-29 15:47:00,1.6546,1.6546,1.654,1.65415,427600000.0
2009-10-29 15:48:00,1.6541,1.6548,1.654,1.6545,374900000.0
2009-10-29 15:49:00,1.6545,1.6551,1.65445,1.6551,565400000.0
2009-10-29 15:50:00,1.6551,1.65645,1.655,1.65635,311000000.0
2009-10-29 15:51:00,1.65635,1.6565,1.6557,1.65575,554600000.0
2009-10-29 15:52:00,1.65575,1.6562,1.6556,1.6559,578500000.0
2009-10-29 15:53:00,1.65585,1.65685,1.6558,1.65615,537400000.0
2009-10-29 15:54:00,1.6562,1.657,1.65565,1.6568,282100000.0
2009-10-29 15:55:00,1.6569,1.6569,1.65635,1.6564,532100000.0
2009-10-29 15:56:00,1.6564,1.65695,1.65635,1.65655,271600000.0
2009-10-29 15:57:00,1.65665,1.6568,1.6564,1.65675,240500000.0
2009-10-29 15:58:00,1.6567,1.65695,1.65635,1.6569,707000000.0
2009-10-29 15:59:00,1.657,1.6573,1.65695,1.65705,738400000.0
2009-10-29 16:00:00,1.6571,1.65865,1.6571,1.65785,604800000.0
2009-10-29 16:01:00,1.65785,1.6579,1.65745,1.6578,522400000.0
2009-10-29 16:02:00,1.6578,1.65835,1.6578,1.65815,358100000.0
2009-10-29 16:03:00,1.6582,1.65855,1.6582,1.6585,348200000.0
2009-10-29 16:04:00,1.6585,1.6594,1.6585,1.65905,413300000.0
2009-10-29 16:05:00,1.65905,1.6603,1.659,1.6601,807499998.0
2009-10-29 16:06:00,1.6602,1.6603,1.6597,1.6602,808000001.0
2009-10-29 16:07:00,1.6602,1.6603,1.65965,1.65985,534000000.0
2009-10-29 16:08:00,1.65985,1.66,1.65945,1.65945,694500000.0
2009-10-29 16:09:00,1.65945,1.65945,1.65895,1.6591,562900000.0
2009-10-29 16:10:00,1.6591,1.65935,1.65885,1.65885,792000000.0
2009-10-29 16:11:00,1.65885,1.6591,1.65875,1.6591,655400000.0
2009-10-29 16:12:00,1.65895,1.65915,1.65875,1.65885,424900000.0
2009-10-29 16:13:00,1.6589,1.65925,1.6589,1.65915,367500000.0
2009-10-29 16:14:00,1.65915,1.6593,1.6583,1.6584,414700000.0
2009-10-29 16:15:00,1.65835,1.65845,1.65805,1.6582,410200000.0
2009-10-29 16:16:00,1.6582,1.65825,1.65795,1.658,281100000.0
2009-10-29 16:17:00,1.65805,1.65835,1.65795,1.65835,267700000.0
2009-10-29 16:18:00,1.65855,1.6596,1.65855,1.6592,376300000.0
2009-10-29 16:19:00,1.6592,1.6593,1.65855,1.65855,390300000.0
2009-10-29 16:20:00,1.6585,1.6587,1.6585,1.6586,189600000.0
2009-10-29 16:21:00,1.6586,1.6591,1.6585,1.65885,202200000.0
2009-10-29 16:22:00,1.6588,1.6596,1.6588,1.6596,401500000.0
2009-10-29 16:23:00,1.6596,1.6598,1.6595,1.65975,233700000.0
2009-10-29 16:24:00,1.65975,1.6598,1.65915,1.6595,455900000.0
2009-10-29 16:25:00,1.6596,1.65975,1.65925,1.6595,247200000.0
2009-10-29 16:26:00,1.6594,1.6597,1.65935,1.6597,278900000.0
2009-10-29 16:27:00,1.6597,1.65975,1.6595,1.6597,351600000.0
2009-10-29 16:28:00,1.65975,1.65975,1.659,1.659,586800000.0
2009-10-29 16:29:00,1.659,1.65915,1.659,1.6591,230900000.0
2009-10-29 16:30:00,1.6591,1.65915,1.6582,1.6584,565600001.0
2009-10-29 16:31:00,1.6584,1.6584,1.6578,1.6579,245400000.0
2009-10-29 16:32:00,1.6579,1.6583,1.65785,1.65795,110700000.0
2009-10-29 16:33:00,1.65795,1.65835,1.65785,1.6583,187300000.0
2009-10-29 16:34:00,1.65825,1.65855,1.65805,1.65815,240100000.0
2009-10-29 16:35:00,1.65815,1.65815,1.65765,1.6577,231400000.0
2009-10-29 16:36:00,1.6577,1.65805,1.65755,1.6578,316200000.0
2009-10-29 16:37:00,1.65785,1.65785,1.6576,1.6577,291400000.0
2009-10-29 16:38:00,1.6577,1.65785,1.6575,1.6577,362500000.0
2009-10-29 16:39:00,1.6577,1.6577,1.6572,1.6573,395200000.0
2009-10-29 16:40:00,1.65735,1.6575,1.65705,1.65705,201100000.0
2009-10-29 16:41:00,1.65705,1.6572,1.6567,1.657,387800000.0
2009-10-29 16:42:00,1.65695,1.65695,1.65655,1.65665,284600000.0
2009-10-29 16:43:00,1.65665,1.65675,1.65625,1.65645,299600000.0
2009-10-29 16:44:00,1.65645,1.65745,1.6564,1.6572,295800000.0
2009-10-29 16:45:00,1.6572,1.65735,1.65715,1.6573,150800000.0
2009-10-29 16:46:00,1.65735,1.65755,1.65735,1.6575,180800000.0
2009-10-29 16:47:00,1.65755,1.65765,1.6565,1.6565,237800000.0
2009-10-29 16:48:00,1.6565,1.65695,1.6564,1.6565,294900000.0
2009-10-29 16:49:00,1.6565,1.65685,1.6565,1.6565,243200000.0
2009-10-29 16:50:00,1.6566,1.65675,1.6563,1.65645,239600000.0
2009-10-29 16:51:00,1.6564,1.65665,1.65625,1.6565,315500000.0
2009-10-29 16:52:00,1.6565,1.65675,1.6565,1.65655,187800000.0
2009-10-29 16:53:00,1.65655,1.6567,1.6565,1.6567,117500000.0
2009-10-29 16:54:00,1.6566,1.657,1.65655,1.657,124700000.0
2009-10-29 16:55:00,1.65695,1.6572,1.6569,1.65715,109100000.0
2009-10-29 16:56:00,1.65715,1.65785,1.65685,1.65685,170400000.0
2009-10-29 16:57:00,1.65685,1.657,1.6564,1.65675,267400000.0
2009-10-29 16:58:00,1.65685,1.6574,1.6567,1.6574,196800000.0
2009-10-29 16:59:00,1.6574,1.65765,1.65705,1.6575,223600000.0
2009-10-29 17:00:00,1.65745,1.6578,1.6574,1.6578,146580000.0
2009-10-29 17:01:00,1.6578,1.6583,1.6578,1.65805,243800000.0
2009-10-29 17:02:00,1.65805,1.6587,1.658,1.6587,339800000.0
2009-10-29 17:03:00,1.6586,1.6589,1.65855,1.65875,215500000.0
2009-10-29 17:04:00,1.65875,1.6591,1.6584,1.6584,340400000.0
2009-10-29 17:05:00,1.65865,1.6592,1.65865,1.6591,316600000.0
2009-10-29 17:06:00,1.65905,1.6592,1.6586,1.65885,325000000.0
2009-10-29 17:07:00,1.65885,1.65925,1.65885,1.659,325600000.0
2009-10-29 17:08:00,1.65895,1.6593,1.65865,1.6593,358900000.0
2009-10-29 17:09:00,1.6593,1.6593,1.6586,1.65875,189400000.0
2009-10-29 17:10:00,1.65875,1.65875,1.65825,1.6584,217400000.0
2009-10-29 17:11:00,1.6584,1.65875,1.6583,1.6587,232999999.0
2009-10-29 17:12:00,1.6587,1.65895,1.6586,1.6589,271600001.0
2009-10-29 17:13:00,1.65885,1.659,1.65865,1.65895,239100000.0
2009-10-29 17:14:00,1.65895,1.65915,1.6587,1.6587,152700000.0
2009-10-29 17:15:00,1.6587,1.65915,1.65865,1.6591,295500000.0
2009-10-29 17:16:00,1.65905,1.6591,1.65805,1.6584,329900000.0
2009-10-29 17:17:00,1.6584,1.6584,1.657,1.657,364700000.0
2009-10-29 17:18:00,1.6571,1.6572,1.6562,1.6562,317500000.0
2009-10-29 17:19:00,1.6563,1.65725,1.6561,1.6566,294600000.0
2009-10-29 17:20:00,1.65665,1.65695,1.65665,1.6567,212400000.0
2009-10-29 17:21:00,1.6567,1.6567,1.65595,1.65665,369600000.0
2009-10-29 17:22:00,1.65665,1.65665,1.6559,1.65605,237800000.0
2009-10-29 17:23:00,1.656,1.65625,1.65585,1.6562,286999998.0
2009-10-29 17:24:00,1.65615,1.65645,1.65605,1.6562,220800000.0
2009-10-29 17:25:00,1.65615,1.6566,1.6561,1.65635,197600000.0
2009-10-29 17:26:00,1.6563,1.65665,1.6563,1.65655,233700000.0
2009-10-29 17:27:00,1.6564,1.6566,1.65605,1.6564,236300000.0
2009-10-29 17:28:00,1.6564,1.6564,1.65605,1.6561,114800000.0
2009-10-29 17:29:00,1.6561,1.6562,1.6558,1.65605,134000000.0
2009-10-29 17:30:00,1.656,1.65635,1.65585,1.656,381900000.0
2009-10-29 17:31:00,1.65595,1.6566,1.6559,1.6566,295700000.0
2009-10-29 17:32:00,1.6566,1.657,1.65645,1.65695,299400000.0
2009-10-29 17:33:00,1.65695,1.6574,1.6568,1.6568,261400000.0
2009-10-29 17:34:00,1.6568,1.6568,1.65585,1.6561,250800000.0
2009-10-29 17:35:00,1.6561,1.65625,1.6553,1.6553,235600000.0
2009-10-29 17:36:00,1.6553,1.656,1.65525,1.65585,266500000.0
2009-10-29 17:37:00,1.6559,1.65605,1.6554,1.6558,163200000.0
2009-10-29 17:38:00,1.6558,1.65585,1.6552,1.6553,297100000.0
2009-10-29 17:39:00,1.6553,1.65565,1.6553,1.6556,162300000.0
2009-10-29 17:40:00,1.65555,1.65615,1.65545,1.65565,264200000.0
2009-10-29 17:41:00,1.65565,1.6558,1.65555,1.65555,210500000.0
2009-10-29 17:42:00,1.65555,1.6557,1.65535,1.6554,283500000.0
2009-10-29 17:43:00,1.65535,1.65535,1.65495,1.6551,335900000.0
2009-10-29 17:44:00,1.6551,1.65545,1.6551,1.65545,328900000.0
2009-10-29 17:45:00,1.6554,1.6554,1.65485,1.65525,420900000.0
2009-10-29 17:46:00,1.65525,1.65535,1.65485,1.65485,532400000.0
2009-10-29 17:47:00,1.65485,1.6552,1.6548,1.65495,470900000.0
2009-10-29 17:48:00,1.65495,1.6553,1.65495,1.65525,378400000.0
2009-10-29 17:49:00,1.65525,1.65545,1.65475,1.65475,395300000.0
2009-10-29 17:50:00,1.65475,1.65485,1.65435,1.6544,255300000.0
2009-10-29 17:51:00,1.6544,1.65465,1.65435,1.6546,269900000.0
2009-10-29 17:52:00,1.6546,1.65465,1.65415,1.6542,289800000.0
2009-10-29 17:53:00,1.6542,1.6543,1.65405,1.6541,203000000.0
2009-10-29 17:54:00,1.6541,1.6541,1.654,1.654,105700000.0
2009-10-29 17:55:00,1.65405,1.65495,1.654,1.6548,207600000.0
2009-10-29 17:56:00,1.65495,1.6553,1.6548,1.655,439400000.0
2009-10-29 17:57:00,1.655,1.6553,1.6543,1.6543,364900000.0
2009-10-29 17:58:00,1.6542,1.65455,1.6541,1.65455,310600000.0
2009-10-29 17:59:00,1.65455,1.65575,1.65455,1.6557,310800000.0
2009-10-29 18:00:00,1.65585,1.656,1.65565,1.65585,306900000.0
2009-10-29 18:01:00,1.65585,1.65625,1.65555,1.65625,275200000.0
2009-10-29 18:02:00,1.65625,1.65635,1.6558,1.65595,342700000.0
2009-10-29 18:03:00,1.6559,1.65595,1.6555,1.6559,239200000.0
2009-10-29 18:04:00,1.65595,1.6561,1.65575,1.65605,386300000.0
2009-10-29 18:05:00,1.65625,1.65755,1.65625,1.65755,305300000.0
2009-10-29 18:06:00,1.6576,1.65775,1.65685,1.65685,345200000.0
2009-10-29 18:07:00,1.6568,1.6579,1.6567,1.65785,294600000.0
2009-10-29 18:08:00,1.65785,1.658,1.6572,1.6573,235400000.0
2009-10-29 18:09:00,1.6573,1.65755,1.65725,1.6573,385800000.0
2009-10-29 18:10:00,1.6573,1.6574,1.6571,1.6571,317800000.0
2009-10-29 18:11:00,1.6571,1.65725,1.65655,1.6567,373000000.0
2009-10-29 18:12:00,1.65675,1.657,1.65665,1.657,379800000.0
2009-10-29 18:13:00,1.657,1.6574,1.657,1.6573,164000000.0
2009-10-29 18:14:00,1.6573,1.6577,1.6573,1.65745,174900000.0
2009-10-29 18:15:00,1.65745,1.65745,1.6569,1.65735,285200000.0
2009-10-29 18:16:00,1.65725,1.65745,1.65705,1.65735,478700000.0
2009-10-29 18:17:00,1.65735,1.6577,1.65735,1.65755,282200000.0
2009-10-29 18:18:00,1.65755,1.65785,1.65745,1.65745,118100000.0
2009-10-29 18:19:00,1.65745,1.6575,1.6574,1.6574,256100000.0
2009-10-29 18:20:00,1.6574,1.6574,1.65725,1.6573,183000000.0
2009-10-29 18:21:00,1.65735,1.65755,1.65735,1.65755,48000000.0
2009-10-29 18:22:00,1.65755,1.6578,1.65745,1.65775,258500000.0
2009-10-29 18:23:00,1.65775,1.65815,1.65775,1.65805,223800000.0
2009-10-29 18:24:00,1.65805,1.65805,1.65785,1.65785,104000000.0
2009-10-29 18:25:00,1.65785,1.65805,1.65775,1.658,157800000.0
2009-10-29 18:26:00,1.658,1.65835,1.658,1.65825,184400000.0
2009-10-29 18:27:00,1.65825,1.6588,1.65825,1.65865,366700000.0
2009-10-29 18:28:00,1.6587,1.65885,1.65845,1.6587,270200000.0
2009-10-29 18:29:00,1.6587,1.6587,1.65825,1.6583,295000000.0
2009-10-29 18:30:00,1.6583,1.65845,1.65815,1.65825,269800000.0
2009-10-29 18:31:00,1.65825,1.65825,1.6579,1.6579,207200000.0
2009-10-29 18:32:00,1.65785,1.6579,1.6576,1.6576,156200000.0
2009-10-29 18:33:00,1.6576,1.65805,1.65735,1.65795,239500000.0
2009-10-29 18:34:00,1.65795,1.65795,1.65745,1.65785,142900000.0
2009-10-29 18:35:00,1.65785,1.65825,1.65785,1.65805,155800000.0
2009-10-29 18:36:00,1.65805,1.65845,1.65805,1.65845,179300000.0
2009-10-29 18:37:00,1.65835,1.6585,1.6583,1.6583,207600000.0
2009-10-29 18:38:00,1.6583,1.65835,1.6581,1.65815,284000000.0
2009-10-29 18:39:00,1.6581,1.6581,1.6573,1.6576,321700000.0
2009-10-29 18:40:00,1.6576,1.6576,1.6572,1.65725,240500000.0
2009-10-29 18:41:00,1.65725,1.6575,1.6572,1.6572,198500000.0
2009-10-29 18:42:00,1.65725,1.6573,1.65715,1.6573,150500000.0
2009-10-29 18:43:00,1.6573,1.6575,1.657,1.65725,288500000.0
2009-10-29 18:44:00,1.65725,1.6575,1.65715,1.65715,233400000.0
2009-10-29 18:45:00,1.6572,1.65745,1.6572,1.6574,351000000.0
2009-10-29 18:46:00,1.6574,1.6576,1.6574,1.6575,121000000.0
2009-10-29 18:47:00,1.6575,1.65755,1.6573,1.65755,64400000.0
2009-10-29 18:48:00,1.6575,1.65775,1.6573,1.6577,311400000.0
2009-10-29 18:49:00,1.65775,1.6579,1.6576,1.65775,121500000.0
2009-10-29 18:50:00,1.6577,1.65785,1.6576,1.6576,319400000.0
2009-10-29 18:51:00,1.6576,1.65765,1.6575,1.65755,265700000.0
2009-10-29 18:52:00,1.65755,1.65755,1.6566,1.6566,255000000.0
2009-10-29 18:53:00,1.6566,1.65665,1.6561,1.65635,247900000.0
2009-10-29 18:54:00,1.65635,1.65675,1.65635,1.6565,203300000.0
2009-10-29 18:55:00,1.6565,1.6566,1.65495,1.65495,325500000.0
2009-10-29 18:56:00,1.65495,1.6553,1.6548,1.6548,400200000.0
2009-10-29 18:57:00,1.6548,1.65495,1.6547,1.6548,316900000.0
2009-10-29 18:58:00,1.6548,1.65515,1.6548,1.65495,267600000.0
2009-10-29 18:59:00,1.65495,1.65495,1.65465,1.65475,207400000.0
2009-10-29 19:00:00,1.65475,1.6548,1.6543,1.6545,233000000.0
2009-10-29 19:01:00,1.6545,1.65465,1.65365,1.6539,568500002.0
2009-10-29 19:02:00,1.65405,1.6543,1.6539,1.65395,311600000.0
2009-10-29 19:03:00,1.65395,1.65405,1.65375,1.65405,312000000.0
2009-10-29 19:04:00,1.65405,1.65405,1.6537,1.6537,405500000.0
2009-10-29 19:05:00,1.6537,1.65425,1.65365,1.6542,554500001.0
2009-10-29 19:06:00,1.6542,1.65425,1.6539,1.654,326600000.0
2009-10-29 19:07:00,1.65405,1.6543,1.654,1.6541,322300000.0
2009-10-29 19:08:00,1.6542,1.6544,1.6541,1.65435,347400000.0
2009-10-29 19:09:00,1.65435,1.65445,1.65425,1.6543,175500000.0
2009-10-29 19:10:00,1.6543,1.6543,1.65395,1.6543,386800001.0
2009-10-29 19:11:00,1.6543,1.6543,1.6541,1.65415,133800000.0
2009-10-29 19:12:00,1.65415,1.6542,1.6541,1.6541,196800000.0
2009-10-29 19:13:00,1.6541,1.6542,1.65385,1.6541,638099999.0
2009-10-29 19:14:00,1.6541,1.6542,1.6539,1.65415,334600000.0
2009-10-29 19:15:00,1.65415,1.65485,1.65415,1.65465,251500000.0
2009-10-29 19:16:00,1.65465,1.6549,1.6543,1.6543,255000000.0
2009-10-29 19:17:00,1.6543,1.6543,1.65415,1.65425,143300000.0
2009-10-29 19:18:00,1.65425,1.65465,1.6542,1.6546,185900000.0
2009-10-29 19:19:00,1.6546,1.6549,1.65455,1.65485,145800000.0
2009-10-29 19:20:00,1.65505,1.6556,1.655,1.6556,300000000.0
2009-10-29 19:21:00,1.65565,1.65585,1.6556,1.65565,159200000.0
2009-10-29 19:22:00,1.65565,1.6562,1.65555,1.656,223200000.0
2009-10-29 19:23:00,1.65595,1.6561,1.65585,1.65605,149300000.0
2009-10-29 19:24:00,1.65605,1.65635,1.656,1.6563,134100000.0
2009-10-29 19:25:00,1.6563,1.6563,1.6559,1.656,156900000.0
2009-10-29 19:26:00,1.656,1.65615,1.656,1.656,100500000.0
2009-10-29 19:27:00,1.656,1.6562,1.65585,1.656,169000000.0
2009-10-29 19:28:00,1.65595,1.65605,1.6558,1.6559,194400000.0
2009-10-29 19:29:00,1.6559,1.6561,1.6558,1.65585,240600000.0
2009-10-29 19:30:00,1.65585,1.65585,1.6551,1.65515,180000000.0
2009-10-29 19:31:00,1.65515,1.6553,1.6551,1.65515,86800000.0
2009-10-29 19:32:00,1.6552,1.6556,1.6552,1.65545,76800000.0
2009-10-29 19:33:00,1.65545,1.65555,1.65545,1.6555,64900000.0
2009-10-29 19:34:00,1.6555,1.65565,1.6554,1.65545,104100000.0
2009-10-29 19:35:00,1.6554,1.65555,1.65535,1.65545,66200000.0
2009-10-29 19:36:00,1.6555,1.6556,1.6554,1.6556,119900000.0
2009-10-29 19:37:00,1.6556,1.6559,1.6556,1.6559,56100000.0
2009-10-29 19:38:00,1.6559,1.6561,1.6559,1.656,152500000.0
2009-10-29 19:39:00,1.65605,1.65625,1.656,1.65605,122000000.0
2009-10-29 19:40:00,1.656,1.6564,1.656,1.6563,197500000.0
2009-10-29 19:41:00,1.6563,1.6565,1.65625,1.6563,273900000.0
2009-10-29 19:42:00,1.6563,1.6567,1.6563,1.6567,192300000.0
2009-10-29 19:43:00,1.6567,1.65705,1.65665,1.65685,170600000.0
2009-10-29 19:44:00,1.65685,1.65685,1.65655,1.6566,195800000.0
2009-10-29 19:45:00,1.6567,1.6568,1.6564,1.65645,187900000.0
2009-10-29 19:46:00,1.6564,1.6565,1.65635,1.6565,123300000.0
2009-10-29 19:47:00,1.6565,1.6566,1.6564,1.6564,105200000.0
2009-10-29 19:48:00,1.6564,1.6565,1.6564,1.6564,128100000.0
2009-10-29 19:49:00,1.65635,1.6565,1.6563,1.6563,254100000.0
2009-10-29 19:50:00,1.6563,1.6565,1.6563,1.65645,140900000.0
2009-10-29 19:51:00,1.6564,1.65675,1.65635,1.65655,181400000.0
2009-10-29 19:52:00,1.6565,1.6566,1.6565,1.6565,97200000.0
2009-10-29 19:53:00,1.6565,1.6565,1.6563,1.6563,128100000.0
2009-10-29 19:54:00,1.6563,1.6564,1.65625,1.6563,89700000.0
2009-10-29 19:55:00,1.6563,1.65635,1.65575,1.6558,446700000.0
2009-10-29 19:56:00,1.6558,1.65615,1.6553,1.65535,380300000.0
2009-10-29 19:57:00,1.6553,1.65555,1.65525,1.65535,384100000.0
2009-10-29 19:58:00,1.65535,1.6556,1.6553,1.65555,439700001.0
2009-10-29 19:59:00,1.65555,1.6558,1.65505,1.65505,299800000.0
2009-10-29 20:00:00,1.65505,1.65505,1.65435,1.6545,371800000.0
2009-10-29 20:01:00,1.6545,1.65475,1.6544,1.65445,209400000.0
2009-10-29 20:02:00,1.65445,1.65475,1.65445,1.6545,165000000.0
2009-10-29 20:03:00,1.6545,1.65475,1.6543,1.6543,220800000.0
2009-10-29 20:04:00,1.6543,1.65445,1.6542,1.65425,68900000.0
2009-10-29 20:05:00,1.6543,1.65465,1.6543,1.65465,45300000.0
2009-10-29 20:06:00,1.6546,1.65465,1.6545,1.6545,222700000.0
2009-10-29 20:07:00,1.6545,1.6545,1.65425,1.65435,161400000.0
2009-10-29 20:08:00,1.65435,1.65445,1.65435,1.65445,184800000.0
2009-10-29 20:09:00,1.65445,1.6548,1.6544,1.6548,132200000.0
2009-10-29 20:10:00,1.6548,1.65505,1.65475,1.65495,160200000.0
2009-10-29 20:11:00,1.65495,1.65515,1.6549,1.65505,59400000.0
2009-10-29 20:12:00,1.6551,1.6551,1.65495,1.65495,88000000.0
2009-10-29 20:13:00,1.65495,1.65505,1.65495,1.655,53400000.0
2009-10-29 20:14:00,1.655,1.655,1.6546,1.6547,107000000.0
2009-10-29 20:15:00,1.6547,1.6553,1.6547,1.6552,151000000.0
2009-10-29 20:16:00,1.6552,1.6553,1.65485,1.6553,222400000.0
2009-10-29 20:17:00,1.6553,1.6553,1.6552,1.6552,179300000.0
2009-10-29 20:18:00,1.6552,1.65525,1.6549,1.65495,190600000.0
2009-10-29 20:19:00,1.65495,1.65495,1.65465,1.65465,158400000.0
2009-10-29 20:20:00,1.65465,1.65465,1.6545,1.6545,183400000.0
2009-10-29 20:21:00,1.6545,1.65465,1.65445,1.65455,97500000.0
2009-10-29 20:22:00,1.65445,1.65445,1.6542,1.6542,82800000.0
2009-10-29 20:23:00,1.6542,1.65425,1.6536,1.6537,196900000.0
2009-10-29 20:24:00,1.6537,1.6537,1.65345,1.65345,158699999.0
2009-10-29 20:25:00,1.6535,1.65385,1.6535,1.6536,129700000.0
2009-10-29 20:26:00,1.6536,1.6543,1.6536,1.6543,167000000.0
2009-10-29 20:27:00,1.6543,1.65475,1.6543,1.65465,82700000.0
2009-10-29 20:28:00,1.6547,1.6549,1.65425,1.65425,179900000.0
2009-10-29 20:29:00,1.65425,1.6545,1.65415,1.6544,188100000.0
2009-10-29 20:30:00,1.6544,1.6544,1.6541,1.65415,58800000.0
2009-10-29 20:31:00,1.6541,1.6544,1.6541,1.6544,111000000.0
2009-10-29 20:32:00,1.6544,1.6547,1.65435,1.65445,143400000.0
2009-10-29 20:33:00,1.65445,1.65455,1.65435,1.65435,87100000.0
2009-10-29 20:34:00,1.65445,1.65445,1.6542,1.6543,76500000.0
2009-10-29 20:35:00,1.6543,1.65435,1.6542,1.65435,191900000.0
2009-10-29 20:36:00,1.6543,1.65455,1.6543,1.65455,96000000.0
2009-10-29 20:37:00,1.65455,1.6551,1.65455,1.6548,256200000.0
2009-10-29 20:38:00,1.6548,1.65495,1.6548,1.6548,127200000.0
2009-10-29 20:39:00,1.6549,1.6552,1.6549,1.65505,146300000.0
2009-10-29 20:40:00,1.65505,1.65625,1.65505,1.6561,254800000.0
2009-10-29 20:41:00,1.6561,1.6562,1.65585,1.656,321200000.0
2009-10-29 20:42:00,1.65605,1.6563,1.656,1.65625,137400000.0
2009-10-29 20:43:00,1.65625,1.6564,1.6562,1.6563,158500000.0
2009-10-29 20:44:00,1.6563,1.6565,1.6563,1.65635,209900000.0
2009-10-29 20:45:00,1.65635,1.65635,1.6558,1.65585,249600000.0
2009-10-29 20:46:00,1.65585,1.65595,1.6558,1.6558,76300000.0
2009-10-29 20:47:00,1.6558,1.65605,1.6557,1.65605,107700000.0
2009-10-29 20:48:00,1.656,1.6563,1.656,1.6562,153600000.0
2009-10-29 20:49:00,1.6562,1.6562,1.6556,1.6557,113300000.0
2009-10-29 20:50:00,1.65565,1.6557,1.6555,1.6557,132800000.0
2009-10-29 20:51:00,1.6557,1.6557,1.6554,1.65545,140500000.0
2009-10-29 20:52:00,1.6555,1.6555,1.6554,1.65545,83400000.0
2009-10-29 20:53:00,1.65545,1.65555,1.65515,1.65525,99500000.0
2009-10-29 20:54:00,1.6553,1.6553,1.65505,1.65505,44400000.0
2009-10-29 20:55:00,1.65505,1.6551,1.6547,1.6549,122900000.0
2009-10-29 20:56:00,1.6549,1.6554,1.6545,1.6545,309700000.0
2009-10-29 20:57:00,1.65445,1.65455,1.65425,1.65455,266300000.0
2009-10-29 20:58:00,1.6545,1.65455,1.65425,1.6543,246199999.0
2009-10-29 20:59:00,1.6543,1.65485,1.65415,1.65455,336900000.0
2009-10-29 21:00:00,1.65455,1.6547,1.65455,1.65455,331800001.0
2009-10-29 21:01:00,1.65455,1.65465,1.65455,1.65455,107700000.0
2009-10-29 21:02:00,1.65455,1.65465,1.65455,1.6546,62500000.0
2009-10-29 21:03:00,1.6546,1.65475,1.6546,1.6547,198600000.0
2009-10-29 21:04:00,1.6547,1.65475,1.65465,1.65465,50200000.0
2009-10-29 21:05:00,1.65465,1.6548,1.65465,1.6548,28800000.0
2009-10-29 21:06:00,1.6549,1.65525,1.6549,1.65505,179700000.0
2009-10-29 21:07:00,1.65505,1.65545,1.655,1.6554,99500000.0
2009-10-29 21:08:00,1.6554,1.65545,1.6552,1.6553,61700000.0
2009-10-29 21:09:00,1.6553,1.6553,1.65525,1.65525,44100000.0
2009-10-29 21:10:00,1.65525,1.65535,1.65525,1.6553,37300000.0
2009-10-29 21:11:00,1.65525,1.65545,1.65525,1.65545,24000000.0
2009-10-29 21:12:00,1.65545,1.65545,1.6553,1.6553,56200000.0
2009-10-29 21:13:00,1.6553,1.6556,1.6553,1.6556,86400000.0
2009-10-29 21:14:00,1.6556,1.65565,1.65535,1.65535,99800000.0
2009-10-29 21:15:00,1.65535,1.6556,1.6552,1.6552,144700000.0
2009-10-29 21:16:00,1.6552,1.6554,1.65505,1.6551,123000000.0
2009-10-29 21:17:00,1.6552,1.6552,1.6548,1.6548,113500000.0
2009-10-29 21:18:00,1.6548,1.6548,1.65445,1.6545,201000000.0
2009-10-29 21:19:00,1.6545,1.6546,1.65395,1.65395,240300000.0
2009-10-29 21:20:00,1.65395,1.654,1.6538,1.65395,131800000.0
2009-10-29 21:21:00,1.654,1.65435,1.654,1.65425,76000000.0
2009-10-29 21:22:00,1.6543,1.6543,1.65395,1.65395,215700000.0
2009-10-29 21:23:00,1.65375,1.65405,1.65375,1.65405,100000000.0
2009-10-29 21:24:00,1.6541,1.65425,1.6541,1.65415,138600000.0
2009-10-29 21:25:00,1.65415,1.6544,1.6541,1.6541,348000000.0
2009-10-29 21:26:00,1.6541,1.6541,1.6538,1.65385,135400000.0
2009-10-29 21:27:00,1.6539,1.65395,1.65375,1.6538,175800000.0
2009-10-29 21:28:00,1.6538,1.6541,1.6538,1.65405,154200000.0
2009-10-29 21:29:00,1.65405,1.6542,1.65395,1.65395,274800000.0
2009-10-29 21:30:00,1.65395,1.65405,1.65395,1.65405,147200000.0
2009-10-29 21:31:00,1.65405,1.65415,1.654,1.65405,40300000.0
2009-10-29 21:32:00,1.65405,1.65405,1.65355,1.65355,142700000.0
2009-10-29 21:33:00,1.65355,1.65355,1.6534,1.6535,73400000.0
2009-10-29 21:34:00,1.6535,1.6536,1.65335,1.6534,126400000.0
2009-10-29 21:35:00,1.6534,1.6535,1.6534,1.6534,44400000.0
2009-10-29 21:36:00,1.6534,1.6534,1.6531,1.6533,73600000.0
2009-10-29 21:37:00,1.6533,1.6535,1.6532,1.6534,139400000.0
2009-10-29 21:38:00,1.6534,1.6534,1.6534,1.6534,4200000.0
2009-10-29 21:39:00,1.6532,1.6532,1.653,1.6531,141100000.0
2009-10-29 21:40:00,1.6531,1.6531,1.65285,1.65285,229400000.0
2009-10-29 21:41:00,1.6529,1.65305,1.65285,1.653,173900000.0
2009-10-29 21:42:00,1.653,1.6531,1.65295,1.65305,56000000.0
2009-10-29 21:43:00,1.65305,1.6531,1.65295,1.653,43700000.0
2009-10-29 21:44:00,1.65305,1.65305,1.6525,1.65255,63400000.0
2009-10-29 21:45:00,1.65255,1.65265,1.6524,1.65245,197100000.0
2009-10-29 21:46:00,1.65245,1.65275,1.65245,1.6527,134800000.0
2009-10-29 21:47:00,1.65265,1.65275,1.65245,1.6525,164600000.0
2009-10-29 21:48:00,1.65255,1.65275,1.6525,1.6527,138700000.0
2009-10-29 21:49:00,1.6527,1.65295,1.6526,1.6529,86600000.0
2009-10-29 21:50:00,1.6529,1.65305,1.6527,1.6527,93200000.0
2009-10-29 21:51:00,1.6527,1.65275,1.6526,1.6527,103200000.0
2009-10-29 21:52:00,1.65265,1.653,1.65265,1.653,208200000.0
2009-10-29 21:53:00,1.65295,1.653,1.6526,1.6527,174200000.0
2009-10-29 21:54:00,1.6527,1.6532,1.65265,1.6531,198400000.0
2009-10-29 21:55:00,1.6531,1.6535,1.653,1.65345,120400000.0
2009-10-29 21:56:00,1.6534,1.65345,1.6532,1.6534,112600000.0
2009-10-29 21:57:00,1.6535,1.6535,1.65335,1.6534,131500000.0
2009-10-29 21:58:00,1.6534,1.6534,1.6529,1.6529,87900000.0
2009-10-29 21:59:00,1.65285,1.653,1.6525,1.65265,242900000.0
2009-10-29 22:00:00,1.65265,1.6535,1.65265,1.65315,397700000.0
2009-10-29 22:01:00,1.65315,1.6535,1.653,1.6532,209400000.0
2009-10-29 22:02:00,1.65325,1.6533,1.65305,1.6532,292200000.0
2009-10-29 22:03:00,1.6532,1.6535,1.6532,1.65345,367300000.0
2009-10-29 22:04:00,1.65345,1.65355,1.6533,1.65335,362700000.0
2009-10-29 22:05:00,1.65335,1.6535,1.65335,1.6534,252000000.0
2009-10-29 22:06:00,1.6535,1.6537,1.6535,1.6536,71200000.0
2009-10-29 22:07:00,1.65365,1.65365,1.6536,1.6536,37200000.0
2009-10-29 22:08:00,1.6536,1.65375,1.6536,1.6537,76900000.0
2009-10-29 22:09:00,1.6537,1.65375,1.6537,1.65375,39100000.0
2009-10-29 22:10:00,1.65375,1.65375,1.6537,1.6537,24400000.0
2009-10-29 22:11:00,1.65375,1.6538,1.6536,1.6536,43000000.0
2009-10-29 22:12:00,1.65355,1.6537,1.65355,1.6536,58000000.0
2009-10-29 22:13:00,1.6536,1.6536,1.65355,1.65355,30000000.0
2009-10-29 22:14:00,1.65355,1.654,1.65355,1.65395,91000000.0
2009-10-29 22:15:00,1.65395,1.65405,1.65375,1.65395,134800000.0
2009-10-29 22:16:00,1.65395,1.654,1.6539,1.654,20200000.0
2009-10-29 22:17:00,1.654,1.654,1.6536,1.6536,79200000.0
2009-10-29 22:18:00,1.6537,1.65375,1.6537,1.65375,68500000.0
2009-10-29 22:19:00,1.6537,1.6538,1.6537,1.6537,55900000.0
2009-10-29 22:20:00,1.6538,1.6543,1.6538,1.65405,104200000.0
2009-10-29 22:21:00,1.6541,1.65415,1.654,1.65415,90400000.0
2009-10-29 22:22:00,1.6541,1.65435,1.6541,1.65435,59400000.0
2009-10-29 22:23:00,1.65445,1.65445,1.65425,1.6543,94800000.0
2009-10-29 22:24:00,1.6543,1.6544,1.65425,1.65435,119000000.0
2009-10-29 22:25:00,1.65435,1.65455,1.65435,1.65445,96000000.0
2009-10-29 22:26:00,1.65445,1.6545,1.65435,1.6544,125800000.0
2009-10-29 22:27:00,1.6544,1.65455,1.6543,1.6545,51500000.0
2009-10-29 22:28:00,1.6545,1.6545,1.65395,1.6541,109200000.0
2009-10-29 22:29:00,1.6541,1.65415,1.65405,1.65405,85200000.0
2009-10-29 22:30:00,1.65405,1.65405,1.6538,1.6538,103600000.0
2009-10-29 22:31:00,1.6538,1.65395,1.6538,1.65395,38400000.0
2009-10-29 22:32:00,1.65395,1.65395,1.65395,1.65395,41000000.0
2009-10-29 22:33:00,1.65395,1.654,1.65395,1.65395,77400000.0
2009-10-29 22:34:00,1.65395,1.65395,1.6538,1.65395,37400000.0
2009-10-29 22:35:00,1.65385,1.654,1.65385,1.6539,45500000.0
2009-10-29 22:36:00,1.6539,1.6539,1.6539,1.6539,60400000.0
2009-10-29 22:37:00,1.65395,1.6542,1.65395,1.6542,70000000.0
2009-10-29 22:38:00,1.6542,1.6543,1.6542,1.6542,40800000.0
2009-10-29 22:39:00,1.65425,1.6547,1.65425,1.6545,79100000.0
2009-10-29 22:40:00,1.6545,1.65455,1.6543,1.6544,85800000.0
2009-10-29 22:41:00,1.6544,1.65465,1.6544,1.6546,39700000.0
2009-10-29 22:42:00,1.6547,1.65475,1.6545,1.65465,71200000.0
2009-10-29 22:43:00,1.6547,1.6549,1.6547,1.65475,29000000.0
2009-10-29 22:44:00,1.65475,1.65475,1.65425,1.6544,103800000.0
2009-10-29 22:45:00,1.65455,1.65455,1.6545,1.6545,7500000.0
2009-10-29 22:46:00,1.65445,1.6545,1.6543,1.6543,34600000.0
2009-10-29 22:47:00,1.6543,1.65455,1.6543,1.65445,31800000.0
2009-10-29 22:48:00,1.65445,1.6545,1.65435,1.65435,60700000.0
2009-10-29 22:49:00,1.65435,1.65435,1.65415,1.65415,55200000.0
2009-10-29 22:50:00,1.65415,1.6543,1.65415,1.65425,48700000.0
2009-10-29 22:51:00,1.6543,1.6545,1.6543,1.6545,41600000.0
2009-10-29 22:52:00,1.65455,1.65455,1.65455,1.65455,16500000.0
2009-10-29 22:53:00,1.65455,1.65455,1.6544,1.6544,18400000.0
2009-10-29 22:54:00,1.6544,1.6544,1.6543,1.6543,12900000.0
2009-10-29 22:55:00,1.6543,1.65435,1.6543,1.65435,24600000.0
2009-10-29 22:56:00,1.6543,1.65435,1.65425,1.65425,133000000.0
2009-10-29 22:57:00,1.65425,1.65435,1.65415,1.65425,95400000.0
2009-10-29 22:58:00,1.65425,1.65435,1.65415,1.65425,69600000.0
2009-10-29 22:59:00,1.65425,1.6547,1.654,1.65455,128000000.0
2009-10-29 23:00:00,1.65455,1.65455,1.65415,1.65445,27600000.0
2009-10-29 23:01:00,1.65435,1.65435,1.65415,1.65425,7000000.0
2009-10-29 23:02:00,1.65435,1.65435,1.65435,1.65435,1000000.0
2009-10-29 23:03:00,1.65435,1.65485,1.65435,1.65485,20000000.0
2009-10-29 23:04:00,1.6549,1.6549,1.6549,1.6549,2000000.0
2009-10-29 23:05:00,1.6549,1.6549,1.6549,1.6549,7000000.0
2009-10-29 23:06:00,1.6549,1.65505,1.65485,1.655,13500000.0
2009-10-29 23:07:00,1.65485,1.65485,1.65464,1.65477,42000000.0
2009-10-29 23:08:00,1.655,1.65505,1.655,1.655,4000000.0
2009-10-29 23:09:00,1.6549,1.6551,1.6549,1.6551,5600000.0
2009-10-29 23:10:00,1.65515,1.65515,1.65515,1.65515,2500000.0
2009-10-29 23:11:00,1.65525,1.6553,1.65525,1.6553,2500000.0
2009-10-29 23:12:00,1.6553,1.6553,1.65515,1.65515,8900000.0
2009-10-29 23:13:00,1.6551,1.65545,1.6551,1.65545,7300000.0
2009-10-29 23:14:00,1.65545,1.65555,1.65545,1.65555,7000000.0
2009-10-29 23:15:00,1.65555,1.65575,1.65545,1.65575,12900000.0
2009-10-29 23:16:00,1.65565,1.65565,1.65545,1.65555,38900000.0
2009-10-29 23:17:00,1.6558,1.65585,1.6558,1.6558,4500000.0
2009-10-29 23:18:00,1.65565,1.65565,1.65565,1.65565,22600000.0
2009-10-29 23:19:00,1.65565,1.65585,1.65535,1.6558,68700000.0
2009-10-29 23:20:00,1.65565,1.65575,1.6555,1.6556,25100000.0
2009-10-29 23:21:00,1.65545,1.65575,1.6554,1.65575,45200000.0
2009-10-29 23:22:00,1.65555,1.65555,1.65555,1.65555,1400000.0
2009-10-29 23:23:00,1.6554,1.6554,1.65535,1.6554,23400000.0
2009-10-29 23:24:00,1.6554,1.65545,1.655,1.655,53300000.0
2009-10-29 23:25:00,1.6552,1.65555,1.65485,1.65485,11800000.0
2009-10-29 23:26:00,1.65515,1.6558,1.655,1.65575,17100000.0
2009-10-29 23:27:00,1.65575,1.65575,1.65565,1.65565,6200000.0
2009-10-29 23:28:00,1.65555,1.65567,1.65502,1.65502,40500000.0
2009-10-29 23:29:00,1.65565,1.65565,1.65565,1.65565,3200000.0
2009-10-29 23:30:00,1.6557,1.65605,1.6557,1.65605,5000000.0
2009-10-29 23:31:00,1.65605,1.65605,1.65585,1.65605,10900000.0
2009-10-29 23:32:00,1.6561,1.6563,1.6561,1.6563,11000000.0
2009-10-29 23:33:00,1.6563,1.6563,1.65625,1.65625,2000000.0
2009-10-29 23:34:00,1.65625,1.65625,1.65615,1.65615,7800000.0
2009-10-29 23:35:00,1.6561,1.6561,1.65605,1.65605,14400000.0
2009-10-29 23:36:00,1.65605,1.65605,1.656,1.65605,12000000.0
2009-10-29 23:37:00,1.65605,1.65605,1.65605,1.65605,4800000.0
2009-10-29 23:38:00,1.65605,1.65615,1.65605,1.65615,3400000.0
2009-10-29 23:39:00,1.65615,1.6562,1.65615,1.6562,9000000.0
2009-10-29 23:40:00,1.6562,1.6562,1.6562,1.6562,1000000.0
2009-10-29 23:41:00,1.6562,1.65625,1.6561,1.65625,7200000.0
2009-10-29 23:42:00,1.65625,1.65625,1.65625,1.65625,1000000.0
2009-10-29 23:43:00,1.6561,1.6561,1.6561,1.6561,2400000.0
2009-10-29 23:44:00,1.65593,1.65609,1.65575,1.65575,32600000.0
2009-10-29 23:45:00,1.6562,1.6562,1.6562,1.6562,1000000.0
2009-10-29 23:46:00,1.6561,1.6562,1.6561,1.6562,3400000.0
2009-10-29 23:47:00,1.65605,1.6562,1.65605,1.65605,52600000.0
2009-10-29 23:48:00,1.6562,1.6562,1.6562,1.6562,2000000.0
2009-10-29 23:49:00,1.6561,1.6562,1.6561,1.6562,20400000.0
2009-10-29 23:50:00,1.6562,1.65625,1.65605,1.65605,15300000.0
2009-10-29 23:51:00,1.65605,1.6561,1.65595,1.656,9600000.0
2009-10-29 23:52:00,1.65595,1.656,1.65595,1.656,6200000.0
2009-10-29 23:53:00,1.656,1.656,1.65595,1.656,5300000.0
2009-10-29 23:54:00,1.656,1.656,1.656,1.656,6000000.0
2009-10-29 23:55:00,1.65605,1.65615,1.656,1.6561,5000000.0
2009-10-29 23:56:00,1.65605,1.65605,1.65605,1.65605,12800000.0
2009-10-29 23:57:00,1.6561,1.6561,1.65605,1.65605,3000000.0
2009-10-29 23:58:00,1.65585,1.65588,1.6557,1.6557,88500000.0
2009-10-29 23:59:00,1.6561,1.6561,1.6561,1.6561,1000000.0
2009-10-30 00:00:00,1.6561,1.6561,1.6557,1.6557,38400000.0
2009-10-30 00:01:00,1.65565,1.65575,1.65565,1.65565,24000000.0
2009-10-30 00:02:00,1.65565,1.6558,1.65545,1.65575,36400000.0
2009-10-30 00:03:00,1.65575,1.65575,1.6556,1.6557,7400000.0
2009-10-30 00:04:00,1.6556,1.6556,1.6556,1.6556,14000000.0
2009-10-30 00:05:00,1.6556,1.6557,1.6556,1.6557,28100000.0
2009-10-30 00:06:00,1.65575,1.65605,1.6557,1.6558,29800000.0
2009-10-30 00:07:00,1.6558,1.65585,1.65565,1.65575,24000000.0
2009-10-30 00:08:00,1.65565,1.65565,1.65543,1.65543,28900000.0
2009-10-30 00:09:00,1.65565,1.6557,1.65565,1.6557,13000000.0
2009-10-30 00:10:00,1.6557,1.65575,1.65565,1.6557,33600000.0
2009-10-30 00:11:00,1.6557,1.6557,1.65565,1.65565,5600000.0
2009-10-30 00:12:00,1.6556,1.65565,1.6556,1.65565,3400000.0
2009-10-30 00:13:00,1.6556,1.65565,1.6556,1.65565,6400000.0
2009-10-30 00:14:00,1.65565,1.65575,1.65565,1.65565,26000000.0
2009-10-30 00:15:00,1.6557,1.6558,1.6557,1.6558,13000000.0
2009-10-30 00:16:00,1.65575,1.65575,1.65575,1.65575,1000000.0
2009-10-30 00:17:00,1.6558,1.6559,1.6558,1.6559,9000000.0
2009-10-30 00:18:00,1.6559,1.65615,1.65585,1.65605,13000000.0
2009-10-30 00:19:00,1.65615,1.6562,1.656,1.65605,20600000.0
2009-10-30 00:20:00,1.65605,1.6561,1.65605,1.6561,4000000.0
2009-10-30 00:21:00,1.656,1.6561,1.656,1.65605,3000000.0
2009-10-30 00:22:00,1.6561,1.6561,1.65595,1.65605,4600000.0
2009-10-30 00:23:00,1.6561,1.6561,1.65605,1.6561,9000000.0
2009-10-30 00:24:00,1.6561,1.6561,1.656,1.656,21000000.0
2009-10-30 00:25:00,1.656,1.656,1.65595,1.65595,6000000.0
2009-10-30 00:26:00,1.65595,1.65605,1.6559,1.65605,8200000.0
2009-10-30 00:27:00,1.65605,1.65605,1.656,1.656,5000000.0
2009-10-30 00:28:00,1.656,1.65625,1.65595,1.65595,13800000.0
2009-10-30 00:29:00,1.65595,1.65615,1.65575,1.6558,21000000.0
2009-10-30 00:30:00,1.6558,1.65595,1.6558,1.65585,19000000.0
2009-10-30 00:31:00,1.65585,1.6559,1.6558,1.6558,55100000.0
2009-10-30 00:32:00,1.6558,1.65585,1.6558,1.6558,27200000.0
2009-10-30 00:33:00,1.65575,1.65585,1.65575,1.65575,53500000.0
2009-10-30 00:34:00,1.65575,1.6558,1.65565,1.6557,16400000.0
2009-10-30 00:35:00,1.6557,1.6558,1.6557,1.6558,13200000.0
2009-10-30 00:36:00,1.6558,1.6558,1.6556,1.6557,35000000.0
2009-10-30 00:37:00,1.6557,1.65575,1.65555,1.6557,70500000.0
2009-10-30 00:38:00,1.65565,1.6557,1.6556,1.65565,16000000.0
2009-10-30 00:39:00,1.6556,1.65565,1.6556,1.6556,7000000.0
2009-10-30 00:40:00,1.6556,1.65565,1.6556,1.65565,20000000.0
2009-10-30 00:41:00,1.65565,1.65565,1.6556,1.6556,10000000.0
2009-10-30 00:42:00,1.6556,1.6557,1.65555,1.65555,44400000.0
2009-10-30 00:43:00,1.65555,1.65555,1.6555,1.6555,26800000.0
2009-10-30 00:44:00,1.6555,1.6555,1.6555,1.6555,4000000.0
2009-10-30 00:45:00,1.6555,1.65555,1.6555,1.65555,24600000.0
2009-10-30 00:46:00,1.65545,1.6555,1.65545,1.6555,18800000.0
2009-10-30 00:47:00,1.65545,1.65545,1.65495,1.65525,44400000.0
2009-10-30 00:48:00,1.6553,1.6554,1.6553,1.6554,37000000.0
2009-10-30 00:49:00,1.6554,1.6554,1.6554,1.6554,61200000.0
2009-10-30 00:50:00,1.6554,1.6555,1.6554,1.6555,35400000.0
2009-10-30 00:51:00,1.6555,1.6555,1.6555,1.6555,12800000.0
2009-10-30 00:52:00,1.6555,1.65575,1.6555,1.65565,71600000.0
2009-10-30 00:53:00,1.6557,1.65575,1.6557,1.6557,25900000.0
2009-10-30 00:54:00,1.6557,1.6559,1.6557,1.65575,22700000.0
2009-10-30 00:55:00,1.6558,1.65595,1.6558,1.65595,37400000.0
2009-10-30 00:56:00,1.65595,1.6562,1.65595,1.6562,13600000.0
2009-10-30 00:57:00,1.6561,1.6562,1.6561,1.6561,22700000.0
2009-10-30 00:58:00,1.6561,1.6561,1.6561,1.6561,12000000.0
2009-10-30 00:59:00,1.6561,1.6562,1.65605,1.6562,32000000.0
2009-10-30 01:00:00,1.6562,1.6562,1.6561,1.6561,45500000.0
2009-10-30 01:01:00,1.65615,1.6563,1.656,1.65605,52100000.0
2009-10-30 01:02:00,1.65605,1.65605,1.65605,1.65605,21000000.0
2009-10-30 01:03:00,1.65605,1.6561,1.65595,1.65595,33400000.0
2009-10-30 01:04:00,1.65595,1.65595,1.6559,1.6559,14400000.0
2009-10-30 01:05:00,1.6559,1.65595,1.6559,1.65595,3400000.0
2009-10-30 01:06:00,1.6559,1.6559,1.65585,1.65585,21200000.0
2009-10-30 01:07:00,1.65575,1.65575,1.65575,1.65575,9000000.0
2009-10-30 01:08:00,1.6557,1.65575,1.6557,1.65575,16400000.0
2009-10-30 01:09:00,1.6557,1.65575,1.6557,1.6557,18200000.0
2009-10-30 01:10:00,1.6557,1.6557,1.6557,1.6557,16400000.0
2009-10-30 01:11:00,1.65556,1.65591,1.65549,1.65572,45300000.0
2009-10-30 01:12:00,1.65565,1.6557,1.65565,1.6557,3400000.0
2009-10-30 01:13:00,1.6557,1.6557,1.6557,1.6557,1000000.0
2009-10-30 01:14:00,1.65565,1.6557,1.65565,1.6557,13000000.0
2009-10-30 01:15:00,1.6557,1.6557,1.65505,1.6551,68000000.0
2009-10-30 01:16:00,1.6551,1.6552,1.65495,1.6551,66000000.0
2009-10-30 01:17:00,1.6551,1.65515,1.6551,1.65515,5000000.0
2009-10-30 01:18:00,1.6551,1.6552,1.6551,1.6552,19600000.0
2009-10-30 01:19:00,1.6552,1.6554,1.6552,1.6554,39600000.0
2009-10-30 01:20:00,1.6554,1.6554,1.6554,1.6554,22700000.0
2009-10-30 01:21:00,1.65545,1.6555,1.65545,1.6555,8900000.0
2009-10-30 01:22:00,1.65545,1.65555,1.65545,1.65545,38100000.0
2009-10-30 01:23:00,1.65545,1.65545,1.6554,1.6554,7500000.0
2009-10-30 01:24:00,1.6554,1.6555,1.6554,1.6555,34700000.0
2009-10-30 01:25:00,1.65555,1.65585,1.65555,1.6558,16300000.0
2009-10-30 01:26:00,1.6558,1.6558,1.65575,1.65575,3400000.0
2009-10-30 01:27:00,1.65575,1.65575,1.65575,1.65575,2400000.0
2009-10-30 01:28:00,1.65575,1.65575,1.65575,1.65575,24000000.0
2009-10-30 01:29:00,1.65575,1.6558,1.6556,1.65565,31400000.0
2009-10-30 01:30:00,1.65565,1.65565,1.65555,1.65555,15600000.0
2009-10-30 01:31:00,1.6556,1.65625,1.6556,1.65625,28600000.0
2009-10-30 01:32:00,1.65615,1.65645,1.65605,1.6561,49000000.0
2009-10-30 01:33:00,1.6561,1.6562,1.6561,1.6562,44700000.0
2009-10-30 01:34:00,1.6562,1.65625,1.6561,1.6562,54600000.0
2009-10-30 01:35:00,1.6563,1.6563,1.65615,1.6562,17800000.0
2009-10-30 01:36:00,1.6562,1.6562,1.6561,1.65615,30500000.0
2009-10-30 01:37:00,1.65615,1.65635,1.65615,1.65635,24800000.0
2009-10-30 01:38:00,1.65635,1.65635,1.65635,1.65635,8000000.0
2009-10-30 01:39:00,1.65635,1.65635,1.65635,1.65635,11000000.0
2009-10-30 01:40:00,1.65635,1.65635,1.6561,1.6561,42800000.0
2009-10-30 01:41:00,1.6561,1.6562,1.65605,1.65605,26000000.0
2009-10-30 01:42:00,1.65605,1.6565,1.65605,1.6565,57500000.0
2009-10-30 01:43:00,1.6565,1.65695,1.6565,1.65685,77400000.0
2009-10-30 01:44:00,1.6569,1.65755,1.65685,1.65745,139000000.0
2009-10-30 01:45:00,1.6573,1.6575,1.65715,1.65725,50700000.0
2009-10-30 01:46:00,1.65725,1.65725,1.65715,1.6572,53600000.0
2009-10-30 01:47:00,1.6572,1.65725,1.6572,1.6572,16400000.0
2009-10-30 01:48:00,1.6572,1.6572,1.6569,1.65695,162600000.0
2009-10-30 01:49:00,1.65695,1.65695,1.65675,1.65675,72300000.0
2009-10-30 01:50:00,1.65675,1.6568,1.6567,1.6567,53100000.0
2009-10-30 01:51:00,1.6567,1.6567,1.65635,1.65645,59500000.0
2009-10-30 01:52:00,1.65645,1.65645,1.6562,1.65625,100800000.0
2009-10-30 01:53:00,1.65625,1.65625,1.6562,1.6562,35300000.0
2009-10-30 01:54:00,1.65615,1.65615,1.65595,1.656,25200000.0
2009-10-30 01:55:00,1.656,1.656,1.656,1.656,12800000.0
2009-10-30 01:56:00,1.65605,1.65605,1.65605,1.65605,19000000.0
2009-10-30 01:57:00,1.65605,1.65605,1.65605,1.65605,6000000.0
2009-10-30 01:58:00,1.65605,1.6562,1.65605,1.6562,4000000.0
2009-10-30 01:59:00,1.6562,1.65625,1.6561,1.6561,45600000.0
2009-10-30 02:00:00,1.6561,1.6561,1.65575,1.656,257500000.0
2009-10-30 02:01:00,1.656,1.656,1.65535,1.65535,83900000.0
2009-10-30 02:02:00,1.65535,1.65535,1.6549,1.65495,144400000.0
2009-10-30 02:03:00,1.655,1.6553,1.655,1.6551,67600000.0
2009-10-30 02:04:00,1.65505,1.6551,1.65465,1.65485,118700000.0
2009-10-30 02:05:00,1.65485,1.65505,1.65485,1.65495,178200000.0
2009-10-30 02:06:00,1.65495,1.65495,1.6546,1.65465,149700000.0
2009-10-30 02:07:00,1.6547,1.6549,1.6547,1.65485,138200000.0
2009-10-30 02:08:00,1.65485,1.65485,1.6548,1.65485,16800000.0
2009-10-30 02:09:00,1.6548,1.65505,1.6548,1.65485,88700000.0
2009-10-30 02:10:00,1.65485,1.65485,1.6548,1.65485,36600000.0
2009-10-30 02:11:00,1.6549,1.65515,1.65485,1.65515,66700000.0
2009-10-30 02:12:00,1.65515,1.6552,1.65515,1.6552,36400000.0
2009-10-30 02:13:00,1.65515,1.65555,1.65515,1.65545,92800000.0
2009-10-30 02:14:00,1.6554,1.6554,1.65485,1.65485,72600000.0
2009-10-30 02:15:00,1.6549,1.65515,1.6548,1.65505,77500000.0
2009-10-30 02:16:00,1.65505,1.65565,1.65505,1.65565,164800000.0
2009-10-30 02:17:00,1.65565,1.65595,1.6556,1.65585,67200000.0
2009-10-30 02:18:00,1.65585,1.65585,1.6555,1.6557,89500000.0
2009-10-30 02:19:00,1.6557,1.65595,1.65555,1.6559,69400000.0
2009-10-30 02:20:00,1.6559,1.6559,1.65565,1.65565,63500000.0
2009-10-30 02:21:00,1.65565,1.6557,1.65565,1.6557,28000000.0
2009-10-30 02:22:00,1.6557,1.6559,1.6556,1.65585,228000000.0
2009-10-30 02:23:00,1.65595,1.656,1.6559,1.656,35900000.0
2009-10-30 02:24:00,1.656,1.656,1.656,1.656,18400000.0
2009-10-30 02:25:00,1.656,1.65635,1.65595,1.6563,163300001.0
2009-10-30 02:26:00,1.6563,1.6563,1.65605,1.65615,136900000.0
2009-10-30 02:27:00,1.65615,1.6562,1.65615,1.65615,15800000.0
2009-10-30 02:28:00,1.6562,1.6564,1.6562,1.6564,34400000.0
2009-10-30 02:29:00,1.6564,1.6564,1.65615,1.65615,87200000.0
2009-10-30 02:30:00,1.65595,1.65605,1.6553,1.6555,268900000.0
2009-10-30 02:31:00,1.65545,1.65545,1.6549,1.65505,148100000.0
2009-10-30 02:32:00,1.65505,1.65545,1.65505,1.65535,87600000.0
2009-10-30 02:33:00,1.6554,1.6558,1.6554,1.6557,73400000.0
2009-10-30 02:34:00,1.6556,1.65565,1.6547,1.65475,202200000.0
2009-10-30 02:35:00,1.6547,1.65475,1.6546,1.6546,111500000.0
2009-10-30 02:36:00,1.6546,1.6546,1.6544,1.65445,62800000.0
2009-10-30 02:37:00,1.65445,1.65495,1.65445,1.6549,83000000.0
2009-10-30 02:38:00,1.6549,1.65505,1.65485,1.655,47200000.0
2009-10-30 02:39:00,1.655,1.65535,1.65495,1.6552,110700000.0
2009-10-30 02:40:00,1.6553,1.6553,1.65515,1.6552,18000000.0
2009-10-30 02:41:00,1.6552,1.6552,1.6547,1.65485,70400000.0
2009-10-30 02:42:00,1.65485,1.65495,1.6548,1.65485,74500000.0
2009-10-30 02:43:00,1.65485,1.65485,1.65475,1.6548,11900000.0
2009-10-30 02:44:00,1.6548,1.65485,1.65455,1.6546,48800000.0
2009-10-30 02:45:00,1.65455,1.6546,1.6544,1.6544,110400000.0
2009-10-30 02:46:00,1.65445,1.65455,1.6544,1.65445,26500000.0
2009-10-30 02:47:00,1.65445,1.6546,1.6544,1.6546,34000000.0
2009-10-30 02:48:00,1.65455,1.65455,1.65455,1.65455,3800000.0
2009-10-30 02:49:00,1.65455,1.65475,1.65455,1.65465,11200000.0
2009-10-30 02:50:00,1.65465,1.65465,1.6546,1.6546,9400000.0
2009-10-30 02:51:00,1.65465,1.65465,1.65465,1.65465,10000000.0
2009-10-30 02:52:00,1.6546,1.65515,1.6546,1.65505,137400000.0
2009-10-30 02:53:00,1.65505,1.65545,1.65505,1.6553,150700000.0
2009-10-30 02:54:00,1.6553,1.65535,1.65515,1.6553,197800000.0
2009-10-30 02:55:00,1.6553,1.6555,1.6549,1.6549,279700000.0
2009-10-30 02:56:00,1.6549,1.65495,1.65485,1.65485,143300000.0
2009-10-30 02:57:00,1.65485,1.65485,1.6548,1.6548,25000000.0
2009-10-30 02:58:00,1.6548,1.65525,1.6548,1.65525,82300000.0
2009-10-30 02:59:00,1.65525,1.6555,1.65525,1.6554,42900000.0
2009-10-30 03:00:00,1.65535,1.65535,1.65495,1.65515,88300000.0
2009-10-30 03:01:00,1.65515,1.6558,1.65515,1.6558,71700000.0
2009-10-30 03:02:00,1.6558,1.6558,1.65555,1.65575,38300000.0
2009-10-30 03:03:00,1.65575,1.6558,1.6557,1.65575,19500000.0
2009-10-30 03:04:00,1.65575,1.6558,1.65575,1.6558,8000000.0
2009-10-30 03:05:00,1.6558,1.6559,1.6556,1.65565,41000000.0
2009-10-30 03:06:00,1.65565,1.6557,1.65525,1.6555,105800000.0
2009-10-30 03:07:00,1.6555,1.6555,1.65525,1.6554,124700000.0
2009-10-30 03:08:00,1.6554,1.6554,1.6553,1.6554,47600000.0
2009-10-30 03:09:00,1.6554,1.65555,1.6553,1.6555,84700000.0
2009-10-30 03:10:00,1.6555,1.6556,1.6555,1.6556,23000000.0
2009-10-30 03:11:00,1.6556,1.6557,1.65555,1.6557,67700000.0
2009-10-30 03:12:00,1.6557,1.6559,1.6556,1.6559,88000000.0
2009-10-30 03:13:00,1.6559,1.65635,1.65585,1.65635,52900000.0
2009-10-30 03:14:00,1.6564,1.657,1.6564,1.6568,114900000.0
2009-10-30 03:15:00,1.65675,1.65695,1.65675,1.65675,68700000.0
2009-10-30 03:16:00,1.65675,1.65675,1.65645,1.65645,40100000.0
2009-10-30 03:17:00,1.65645,1.6565,1.65545,1.65555,161500000.0
2009-10-30 03:18:00,1.65555,1.6556,1.6555,1.65555,92600001.0
2009-10-30 03:19:00,1.6555,1.65565,1.6554,1.65565,101300000.0
2009-10-30 03:20:00,1.6556,1.65575,1.65545,1.65575,129300000.0
2009-10-30 03:21:00,1.65585,1.65585,1.6557,1.6558,38100000.0
2009-10-30 03:22:00,1.65585,1.65585,1.65525,1.6553,90200000.0
2009-10-30 03:23:00,1.65525,1.65525,1.65505,1.6551,64600000.0
2009-10-30 03:24:00,1.6551,1.65535,1.65505,1.65505,47100000.0
2009-10-30 03:25:00,1.65505,1.65515,1.65505,1.6551,15500000.0
2009-10-30 03:26:00,1.65505,1.65515,1.65495,1.65515,50500000.0
2009-10-30 03:27:00,1.65515,1.65515,1.6551,1.65515,62400000.0
2009-10-30 03:28:00,1.65515,1.6552,1.65515,1.65515,24000000.0
2009-10-30 03:29:00,1.65515,1.65515,1.6551,1.6551,36800000.0
2009-10-30 03:30:00,1.65515,1.65515,1.65515,1.65515,10300000.0
2009-10-30 03:31:00,1.65515,1.65555,1.65515,1.65555,43700000.0
2009-10-30 03:32:00,1.65555,1.6558,1.65555,1.6558,66400000.0
2009-10-30 03:33:00,1.6558,1.6558,1.6557,1.65575,27300000.0
2009-10-30 03:34:00,1.65575,1.65615,1.65575,1.65615,58100000.0
2009-10-30 03:35:00,1.65615,1.65625,1.65605,1.6561,77300000.0
2009-10-30 03:36:00,1.65615,1.65615,1.65615,1.65615,26600000.0
2009-10-30 03:37:00,1.65615,1.6562,1.65615,1.6562,26200000.0
2009-10-30 03:38:00,1.6562,1.6565,1.6562,1.6565,46500000.0
2009-10-30 03:39:00,1.6565,1.6569,1.6565,1.6568,162300000.0
2009-10-30 03:40:00,1.6568,1.6568,1.65655,1.6567,48200000.0
2009-10-30 03:41:00,1.6566,1.6567,1.65655,1.6566,25300000.0
2009-10-30 03:42:00,1.6567,1.6568,1.6566,1.6568,38600000.0
2009-10-30 03:43:00,1.6568,1.65705,1.6568,1.657,105600000.0
2009-10-30 03:44:00,1.657,1.6572,1.65695,1.65715,129900000.0
2009-10-30 03:45:00,1.6572,1.6572,1.65685,1.65695,39600000.0
2009-10-30 03:46:00,1.65695,1.6573,1.6569,1.6573,83400000.0
2009-10-30 03:47:00,1.6573,1.6573,1.6568,1.6568,83400000.0
2009-10-30 03:48:00,1.6568,1.65685,1.6566,1.6568,69600000.0
2009-10-30 03:49:00,1.6568,1.6568,1.6567,1.6567,35300000.0
2009-10-30 03:50:00,1.6567,1.6569,1.6567,1.6567,66400000.0
2009-10-30 03:51:00,1.6567,1.65695,1.6567,1.65695,98800000.0
2009-10-30 03:52:00,1.65695,1.65725,1.65695,1.657,80800000.0
2009-10-30 03:53:00,1.65695,1.657,1.6566,1.65665,114600000.0
2009-10-30 03:54:00,1.65665,1.6567,1.65665,1.6567,12800000.0
2009-10-30 03:55:00,1.6567,1.65685,1.6567,1.65675,34400000.0
2009-10-30 03:56:00,1.65685,1.65735,1.6568,1.65735,55900000.0
2009-10-30 03:57:00,1.65735,1.6574,1.65735,1.6574,17000000.0
2009-10-30 03:58:00,1.6574,1.65745,1.65735,1.6574,17100000.0
2009-10-30 03:59:00,1.6574,1.6577,1.6574,1.6576,59000000.0
2009-10-30 04:00:00,1.65775,1.65775,1.6573,1.6573,108700000.0
2009-10-30 04:01:00,1.6574,1.6574,1.65725,1.65725,35900000.0
2009-10-30 04:02:00,1.65725,1.65745,1.65725,1.65735,89300000.0
2009-10-30 04:03:00,1.65735,1.65745,1.65725,1.65735,44400000.0
2009-10-30 04:04:00,1.65735,1.65735,1.65725,1.65725,9800000.0
2009-10-30 04:05:00,1.65725,1.65725,1.65705,1.65705,97800000.0
2009-10-30 04:06:00,1.65705,1.65705,1.657,1.657,149200000.0
2009-10-30 04:07:00,1.657,1.657,1.6564,1.6567,92800000.0
2009-10-30 04:08:00,1.6567,1.6567,1.65665,1.65665,15800000.0
2009-10-30 04:09:00,1.6567,1.6568,1.6567,1.6568,45500000.0
2009-10-30 04:10:00,1.65675,1.65685,1.65675,1.65685,10200000.0
2009-10-30 04:11:00,1.65685,1.65705,1.65685,1.657,40900000.0
2009-10-30 04:12:00,1.657,1.65705,1.6569,1.65705,73200000.0
2009-10-30 04:13:00,1.65705,1.65725,1.657,1.65725,82900000.0
2009-10-30 04:14:00,1.65725,1.6573,1.65725,1.65725,42300000.0
2009-10-30 04:15:00,1.65725,1.65725,1.6572,1.6572,8000000.0
2009-10-30 04:16:00,1.6572,1.6572,1.6572,1.6572,11000000.0
2009-10-30 04:17:00,1.65715,1.6573,1.65715,1.6572,28200000.0
2009-10-30 04:18:00,1.6572,1.6573,1.6572,1.6572,20900000.0
2009-10-30 04:19:00,1.6572,1.6572,1.65705,1.65705,101800000.0
2009-10-30 04:20:00,1.65705,1.6571,1.65655,1.65655,80800000.0
2009-10-30 04:21:00,1.65645,1.65655,1.65625,1.65645,91700000.0
2009-10-30 04:22:00,1.65645,1.65665,1.6564,1.65655,105000000.0
2009-10-30 04:23:00,1.65655,1.6566,1.65655,1.6566,29600000.0
2009-10-30 04:24:00,1.6566,1.6566,1.6565,1.65655,23200000.0
2009-10-30 04:25:00,1.65655,1.65665,1.6565,1.65665,28200000.0
2009-10-30 04:26:00,1.6567,1.657,1.6567,1.65685,103300000.0
2009-10-30 04:27:00,1.6568,1.65685,1.6567,1.65675,56300000.0
2009-10-30 04:28:00,1.65675,1.65675,1.6566,1.65675,62700000.0
2009-10-30 04:29:00,1.65675,1.65675,1.6564,1.65645,60000000.0
2009-10-30 04:30:00,1.65645,1.65665,1.6564,1.65665,54400000.0
2009-10-30 04:31:00,1.65665,1.6569,1.65665,1.6569,14200000.0
2009-10-30 04:32:00,1.6569,1.6569,1.6568,1.65685,64400000.0
2009-10-30 04:33:00,1.65685,1.65685,1.65665,1.65675,34400000.0
2009-10-30 04:34:00,1.65675,1.65675,1.6565,1.6565,47700000.0
2009-10-30 04:35:00,1.6565,1.65655,1.6565,1.65655,35200000.0
2009-10-30 04:36:00,1.65655,1.65655,1.6565,1.6565,7600000.0
2009-10-30 04:37:00,1.6565,1.65655,1.6565,1.65655,14300000.0
2009-10-30 04:38:00,1.65655,1.65655,1.65655,1.65655,4000000.0
2009-10-30 04:39:00,1.6565,1.65665,1.6565,1.65665,37300000.0
2009-10-30 04:40:00,1.65665,1.65665,1.6566,1.6566,17500000.0
2009-10-30 04:41:00,1.6566,1.6566,1.6566,1.6566,11100000.0
2009-10-30 04:42:00,1.6566,1.65665,1.6566,1.6566,29000000.0
2009-10-30 04:43:00,1.65665,1.65665,1.65635,1.65655,97600000.0
2009-10-30 04:44:00,1.65655,1.65655,1.65635,1.65645,58800000.0
2009-10-30 04:45:00,1.6564,1.65645,1.6564,1.65645,19300000.0
2009-10-30 04:46:00,1.6564,1.65645,1.6564,1.65645,31600000.0
2009-10-30 04:47:00,1.65645,1.65645,1.6564,1.65645,36900000.0
2009-10-30 04:48:00,1.65635,1.6564,1.6559,1.6559,52900000.0
2009-10-30 04:49:00,1.6559,1.6559,1.65565,1.6558,111300000.0
2009-10-30 04:50:00,1.65585,1.6559,1.65575,1.6559,32900000.0
2009-10-30 04:51:00,1.6559,1.65605,1.6559,1.656,53300000.0
2009-10-30 04:52:00,1.656,1.6562,1.656,1.6562,25400000.0
2009-10-30 04:53:00,1.65635,1.65635,1.65615,1.65615,18100000.0
2009-10-30 04:54:00,1.6562,1.65635,1.65605,1.65605,82700000.0
2009-10-30 04:55:00,1.65605,1.65615,1.65605,1.65605,45700000.0
2009-10-30 04:56:00,1.65605,1.6562,1.65605,1.65605,48900000.0
2009-10-30 04:57:00,1.65605,1.6561,1.65595,1.65595,32000000.0
2009-10-30 04:58:00,1.65595,1.65595,1.65595,1.65595,12800000.0
2009-10-30 04:59:00,1.65595,1.65595,1.65595,1.65595,4000000.0
2009-10-30 05:00:00,1.65595,1.65595,1.65595,1.65595,8000000.0
2009-10-30 05:01:00,1.65595,1.65615,1.65595,1.65615,30100000.0
2009-10-30 05:02:00,1.65615,1.6562,1.65615,1.65615,9600000.0
2009-10-30 05:03:00,1.6562,1.65625,1.6562,1.65625,23500000.0
2009-10-30 05:04:00,1.6563,1.65645,1.6563,1.6564,28100000.0
2009-10-30 05:05:00,1.6561,1.65628,1.65606,1.65628,11200000.0
2009-10-30 05:06:00,1.65645,1.6566,1.65645,1.6566,17600000.0
2009-10-30 05:07:00,1.65665,1.6567,1.65665,1.6567,10400000.0
2009-10-30 05:08:00,1.6567,1.6567,1.65665,1.65665,3600000.0
2009-10-30 05:09:00,1.65665,1.65665,1.65665,1.65665,1000000.0
2009-10-30 05:10:00,1.65665,1.6569,1.6566,1.6569,44300000.0
2009-10-30 05:11:00,1.65685,1.65685,1.65675,1.6568,72400000.0
2009-10-30 05:12:00,1.6568,1.65695,1.6568,1.65685,39800000.0
2009-10-30 05:13:00,1.65685,1.6573,1.65685,1.65725,45800000.0
2009-10-30 05:14:00,1.65725,1.65735,1.6571,1.65725,63900000.0
2009-10-30 05:15:00,1.65715,1.65725,1.65695,1.65725,117800000.0
2009-10-30 05:16:00,1.6572,1.6572,1.6571,1.6571,35500000.0
2009-10-30 05:17:00,1.6571,1.6571,1.65705,1.6571,34200000.0
2009-10-30 05:18:00,1.6571,1.65715,1.65705,1.6571,28800000.0
2009-10-30 05:19:00,1.6571,1.6572,1.65695,1.657,62200000.0
2009-10-30 05:20:00,1.65695,1.657,1.65675,1.65695,85600000.0
2009-10-30 05:21:00,1.65695,1.6571,1.6569,1.6571,73200000.0
2009-10-30 05:22:00,1.65715,1.65715,1.65715,1.65715,26400000.0
2009-10-30 05:23:00,1.65715,1.6576,1.65715,1.65755,129600000.0
2009-10-30 05:24:00,1.65755,1.6576,1.65745,1.65745,63400000.0
2009-10-30 05:25:00,1.65745,1.65755,1.6569,1.65705,109099999.0
2009-10-30 05:26:00,1.65705,1.6571,1.6568,1.6569,79400000.0
2009-10-30 05:27:00,1.65695,1.65715,1.65685,1.65695,85300000.0
2009-10-30 05:28:00,1.65695,1.65695,1.6567,1.65675,50800000.0
2009-10-30 05:29:00,1.65675,1.65695,1.6566,1.65685,82700000.0
2009-10-30 05:30:00,1.65685,1.6572,1.65685,1.6572,24400000.0
2009-10-30 05:31:00,1.6572,1.65725,1.6571,1.65725,41800000.0
2009-10-30 05:32:00,1.65725,1.65725,1.6572,1.6572,67100000.0
2009-10-30 05:33:00,1.6572,1.6575,1.6571,1.65725,94900000.0
2009-10-30 05:34:00,1.65725,1.65735,1.65725,1.6573,31800000.0
2009-10-30 05:35:00,1.6574,1.6578,1.6573,1.6573,83800000.0
2009-10-30 05:36:00,1.6573,1.65745,1.6572,1.6573,152000000.0
2009-10-30 05:37:00,1.6573,1.65735,1.65725,1.65735,56400000.0
2009-10-30 05:38:00,1.65735,1.6574,1.65725,1.6573,122200000.0
2009-10-30 05:39:00,1.6573,1.6573,1.65685,1.65695,45200000.0
2009-10-30 05:40:00,1.65695,1.65705,1.6569,1.65705,18600000.0
2009-10-30 05:41:00,1.65705,1.65705,1.65705,1.65705,10000000.0
2009-10-30 05:42:00,1.65705,1.65765,1.65705,1.65755,112700000.0
2009-10-30 05:43:00,1.65755,1.65755,1.6575,1.65755,5600000.0
2009-10-30 05:44:00,1.65755,1.6577,1.65755,1.6577,17600000.0
2009-10-30 05:45:00,1.6577,1.6577,1.6576,1.6576,4000000.0
2009-10-30 05:46:00,1.6576,1.6576,1.6576,1.6576,7000000.0
2009-10-30 05:47:00,1.65755,1.65775,1.65755,1.6577,115600000.0
2009-10-30 05:48:00,1.65775,1.65775,1.65765,1.65765,10600000.0
2009-10-30 05:49:00,1.65765,1.65765,1.65765,1.65765,22000000.0
2009-10-30 05:50:00,1.65765,1.65765,1.65705,1.6572,65000000.0
2009-10-30 05:51:00,1.6572,1.6575,1.65705,1.6575,119800000.0
2009-10-30 05:52:00,1.6575,1.6575,1.6575,1.6575,32000000.0
2009-10-30 05:53:00,1.6575,1.65755,1.6575,1.65755,35600000.0
2009-10-30 05:54:00,1.65755,1.6576,1.65755,1.65755,19400000.0
2009-10-30 05:55:00,1.65755,1.6576,1.65755,1.6576,23100000.0
2009-10-30 05:56:00,1.6576,1.6576,1.6576,1.6576,44100000.0
2009-10-30 05:57:00,1.6576,1.6576,1.65755,1.65755,25400000.0
2009-10-30 05:58:00,1.6577,1.6579,1.6577,1.6577,34200000.0
2009-10-30 05:59:00,1.6577,1.6577,1.65765,1.6577,20700000.0
2009-10-30 06:00:00,1.6577,1.6577,1.65735,1.6575,80200000.0
2009-10-30 06:01:00,1.6575,1.6576,1.6575,1.65755,144900000.0
2009-10-30 06:02:00,1.65755,1.6576,1.6575,1.6576,236900000.0
2009-10-30 06:03:00,1.65755,1.6576,1.6575,1.65755,347500000.0
2009-10-30 06:04:00,1.6576,1.6576,1.6575,1.65755,71600000.0
2009-10-30 06:05:00,1.65755,1.65765,1.6574,1.65755,46200000.0
2009-10-30 06:06:00,1.65755,1.6576,1.65735,1.65745,27900000.0
2009-10-30 06:07:00,1.65745,1.65745,1.65725,1.65725,25500000.0
2009-10-30 06:08:00,1.65725,1.65725,1.65715,1.6572,13000000.0
2009-10-30 06:09:00,1.6572,1.65725,1.65715,1.65725,20900000.0
2009-10-30 06:10:00,1.65725,1.6573,1.6572,1.65725,25900000.0
2009-10-30 06:11:00,1.6572,1.6573,1.6572,1.65725,6300000.0
2009-10-30 06:12:00,1.65725,1.65725,1.65715,1.65725,107000000.0
2009-10-30 06:13:00,1.65725,1.65745,1.65715,1.65745,31300000.0
2009-10-30 06:14:00,1.65745,1.6577,1.65745,1.6577,33600000.0
2009-10-30 06:15:00,1.6576,1.6576,1.6576,1.6576,2900000.0
2009-10-30 06:16:00,1.6576,1.6577,1.6576,1.6577,2000000.0
2009-10-30 06:17:00,1.6577,1.6577,1.6577,1.6577,9000000.0
2009-10-30 06:18:00,1.6577,1.6577,1.6577,1.6577,6000000.0
2009-10-30 06:19:00,1.6577,1.6577,1.6576,1.6576,24800000.0
2009-10-30 06:20:00,1.6576,1.6576,1.6576,1.6576,6600000.0
2009-10-30 06:21:00,1.6576,1.6576,1.65715,1.65715,32500000.0
2009-10-30 06:22:00,1.6571,1.65735,1.6571,1.65735,20700000.0
2009-10-30 06:23:00,1.65735,1.65755,1.65735,1.6575,29100000.0
2009-10-30 06:24:00,1.6575,1.65755,1.6573,1.6573,48500000.0
2009-10-30 06:25:00,1.6573,1.6573,1.657,1.65715,128800000.0
2009-10-30 06:26:00,1.6571,1.6572,1.657,1.6571,54800000.0
2009-10-30 06:27:00,1.65705,1.65705,1.65685,1.6569,48900000.0
2009-10-30 06:28:00,1.65695,1.65695,1.6568,1.65685,19800000.0
2009-10-30 06:29:00,1.65685,1.65685,1.6561,1.6561,182200000.0
2009-10-30 06:30:00,1.6561,1.65625,1.6559,1.65605,143800000.0
2009-10-30 06:31:00,1.65605,1.65635,1.65575,1.6558,157300000.0
2009-10-30 06:32:00,1.6558,1.65615,1.6558,1.65605,130800000.0
2009-10-30 06:33:00,1.65605,1.65605,1.6558,1.656,84100000.0
2009-10-30 06:34:00,1.656,1.6564,1.656,1.6562,138500000.0
2009-10-30 06:35:00,1.6562,1.65625,1.6557,1.65575,118700000.0
2009-10-30 06:36:00,1.65575,1.65585,1.65565,1.65565,140800000.0
2009-10-30 06:37:00,1.65565,1.6558,1.65565,1.65575,109300000.0
2009-10-30 06:38:00,1.65575,1.65575,1.65555,1.65565,99400000.0
2009-10-30 06:39:00,1.6556,1.6556,1.6556,1.6556,92500000.0
2009-10-30 06:40:00,1.6556,1.6557,1.6556,1.65565,49700000.0
2009-10-30 06:41:00,1.6557,1.65585,1.6557,1.6557,27000000.0
2009-10-30 06:42:00,1.6557,1.65585,1.65565,1.6558,99200000.0
2009-10-30 06:43:00,1.6558,1.65595,1.65575,1.65595,55400000.0
2009-10-30 06:44:00,1.65595,1.65595,1.6555,1.6555,139800000.0
2009-10-30 06:45:00,1.6555,1.6555,1.6554,1.6555,109700000.0
2009-10-30 06:46:00,1.6555,1.65555,1.6554,1.6554,110900000.0
2009-10-30 06:47:00,1.6556,1.65575,1.6556,1.6557,44100000.0
2009-10-30 06:48:00,1.6557,1.65585,1.65565,1.65585,77900000.0
2009-10-30 06:49:00,1.65585,1.65585,1.6556,1.6556,45600000.0
2009-10-30 06:50:00,1.65565,1.65575,1.65565,1.65575,78900000.0
2009-10-30 06:51:00,1.65575,1.6558,1.6557,1.6557,58400000.0
2009-10-30 06:52:00,1.6557,1.6558,1.65565,1.65565,77700000.0
2009-10-30 06:53:00,1.65565,1.65565,1.6556,1.65565,18400000.0
2009-10-30 06:54:00,1.65565,1.65565,1.65555,1.65555,44800000.0
2009-10-30 06:55:00,1.65555,1.6556,1.65555,1.65555,7000000.0
2009-10-30 06:56:00,1.65555,1.65555,1.65535,1.6554,42700000.0
2009-10-30 06:57:00,1.6554,1.6556,1.6554,1.65555,52700000.0
2009-10-30 06:58:00,1.65555,1.65555,1.65555,1.65555,11000000.0
2009-10-30 06:59:00,1.65555,1.6556,1.6555,1.6555,58800000.0
2009-10-30 07:00:00,1.6555,1.6556,1.6555,1.6556,151200000.0
2009-10-30 07:01:00,1.6556,1.65565,1.6556,1.65565,14600000.0
2009-10-30 07:02:00,1.65565,1.65565,1.6556,1.65565,13200000.0
2009-10-30 07:03:00,1.65565,1.65575,1.6556,1.6556,56800000.0
2009-10-30 07:04:00,1.6556,1.65565,1.6556,1.6556,24700000.0
2009-10-30 07:05:00,1.6556,1.65585,1.6556,1.6558,45500000.0
2009-10-30 07:06:00,1.65585,1.6559,1.6558,1.6558,14000000.0
2009-10-30 07:07:00,1.6558,1.65585,1.65575,1.65585,44600000.0
2009-10-30 07:08:00,1.65585,1.65595,1.65585,1.6559,48700000.0
2009-10-30 07:09:00,1.65595,1.65625,1.65595,1.6561,43400000.0
2009-10-30 07:10:00,1.6561,1.65625,1.65595,1.65615,31200000.0
2009-10-30 07:11:00,1.65605,1.65605,1.65605,1.65605,11000000.0
2009-10-30 07:12:00,1.65605,1.65605,1.65605,1.65605,18200000.0
2009-10-30 07:13:00,1.65605,1.65605,1.656,1.656,5800000.0
2009-10-30 07:14:00,1.656,1.656,1.656,1.656,40800000.0
2009-10-30 07:15:00,1.656,1.656,1.656,1.656,48000000.0
2009-10-30 07:16:00,1.656,1.65605,1.656,1.656,61100000.0
2009-10-30 07:17:00,1.656,1.656,1.656,1.656,50400000.0
2009-10-30 07:18:00,1.65605,1.65605,1.65605,1.65605,12800000.0
2009-10-30 07:19:00,1.65605,1.6561,1.65605,1.6561,36000000.0
2009-10-30 07:20:00,1.6561,1.6561,1.6561,1.6561,3100000.0
2009-10-30 07:21:00,1.6561,1.65615,1.6561,1.6561,54200000.0
2009-10-30 07:22:00,1.6561,1.6562,1.6561,1.6562,44700000.0
2009-10-30 07:23:00,1.6562,1.6562,1.6562,1.6562,7000000.0
2009-10-30 07:24:00,1.6562,1.6562,1.65615,1.65615,5800000.0
2009-10-30 07:25:00,1.6562,1.6562,1.6562,1.6562,2000000.0
2009-10-30 07:26:00,1.6562,1.6562,1.65615,1.65615,11700000.0
2009-10-30 07:27:00,1.65615,1.65615,1.6561,1.6561,13200000.0
2009-10-30 07:28:00,1.6561,1.65625,1.65605,1.6562,36800000.0
2009-10-30 07:29:00,1.6562,1.6562,1.6561,1.6561,88000000.0
2009-10-30 07:30:00,1.6561,1.65615,1.6561,1.65615,35600000.0
2009-10-30 07:31:00,1.65615,1.6562,1.65615,1.65615,21500000.0
2009-10-30 07:32:00,1.65615,1.65615,1.65605,1.6561,18400000.0
2009-10-30 07:33:00,1.6561,1.6561,1.65605,1.65605,43400000.0
2009-10-30 07:34:00,1.65605,1.6561,1.65605,1.6561,23400000.0
2009-10-30 07:35:00,1.65605,1.6561,1.65545,1.65545,53600000.0
2009-10-30 07:36:00,1.65545,1.65545,1.6552,1.6554,100900000.0
2009-10-30 07:37:00,1.6554,1.6556,1.6553,1.65535,85800000.0
2009-10-30 07:38:00,1.65535,1.6556,1.65535,1.6554,94900000.0
2009-10-30 07:39:00,1.6553,1.6555,1.65525,1.6554,122600000.0
2009-10-30 07:40:00,1.6555,1.65555,1.6555,1.6555,38900000.0
2009-10-30 07:41:00,1.6555,1.6557,1.6555,1.6557,49000000.0
2009-10-30 07:42:00,1.6557,1.6557,1.6553,1.65535,60300000.0
2009-10-30 07:43:00,1.6553,1.65575,1.6553,1.65545,56000000.0
2009-10-30 07:44:00,1.65545,1.65545,1.6552,1.6552,66900000.0
2009-10-30 07:45:00,1.6552,1.6553,1.65435,1.65435,181700000.0
2009-10-30 07:46:00,1.65425,1.65425,1.6536,1.65385,231500000.0
2009-10-30 07:47:00,1.65385,1.6539,1.6535,1.6537,237700000.0
2009-10-30 07:48:00,1.6537,1.6538,1.6537,1.6537,158200000.0
2009-10-30 07:49:00,1.65375,1.65385,1.6537,1.6538,124000000.0
2009-10-30 07:50:00,1.6538,1.654,1.65375,1.654,47000000.0
2009-10-30 07:51:00,1.654,1.6542,1.65395,1.6542,76000000.0
2009-10-30 07:52:00,1.65415,1.65445,1.6541,1.65445,53500000.0
2009-10-30 07:53:00,1.65445,1.65455,1.6544,1.65455,71800000.0
2009-10-30 07:54:00,1.65455,1.65455,1.65435,1.65435,33500000.0
2009-10-30 07:55:00,1.65435,1.65445,1.6543,1.65445,57600000.0
2009-10-30 07:56:00,1.6544,1.6544,1.65435,1.65435,20800000.0
2009-10-30 07:57:00,1.65435,1.6544,1.65425,1.65425,41400000.0
2009-10-30 07:58:00,1.65425,1.65425,1.6542,1.65425,71300000.0
2009-10-30 07:59:00,1.65425,1.65425,1.65385,1.65395,106000000.0
2009-10-30 08:00:00,1.654,1.654,1.6533,1.65345,224000000.0
2009-10-30 08:01:00,1.65345,1.6536,1.65325,1.65325,140300000.0
2009-10-30 08:02:00,1.65325,1.65335,1.65315,1.65335,146300000.0
2009-10-30 08:03:00,1.6533,1.654,1.65325,1.654,164800000.0
2009-10-30 08:04:00,1.654,1.65405,1.65385,1.65405,60600000.0
2009-10-30 08:05:00,1.65395,1.65425,1.65385,1.65425,101200000.0
2009-10-30 08:06:00,1.65425,1.65455,1.6542,1.6542,100000000.0
2009-10-30 08:07:00,1.6542,1.65445,1.65415,1.65445,72400000.0
2009-10-30 08:08:00,1.65445,1.65455,1.6544,1.65455,102200000.0
2009-10-30 08:09:00,1.6545,1.6545,1.6541,1.6541,131600000.0
2009-10-30 08:10:00,1.6541,1.6541,1.65345,1.6537,156500000.0
2009-10-30 08:11:00,1.6537,1.65375,1.65365,1.65375,54400000.0
2009-10-30 08:12:00,1.65375,1.65375,1.65375,1.65375,15500000.0
2009-10-30 08:13:00,1.65375,1.65375,1.65315,1.65315,167900000.0
2009-10-30 08:14:00,1.65315,1.65335,1.65305,1.65335,71800000.0
2009-10-30 08:15:00,1.6533,1.65335,1.6531,1.6532,56800000.0
2009-10-30 08:16:00,1.6532,1.6532,1.653,1.65315,163500000.0
2009-10-30 08:17:00,1.65315,1.65315,1.6531,1.6531,80600000.0
2009-10-30 08:18:00,1.6531,1.65315,1.653,1.65305,140400000.0
2009-10-30 08:19:00,1.653,1.65315,1.653,1.65315,117200000.0
2009-10-30 08:20:00,1.6531,1.6532,1.65305,1.65315,210300001.0
2009-10-30 08:21:00,1.65315,1.65315,1.65315,1.65315,68700000.0
2009-10-30 08:22:00,1.65315,1.65325,1.65315,1.6532,49600000.0
2009-10-30 08:23:00,1.6532,1.65385,1.6532,1.65385,39400000.0
2009-10-30 08:24:00,1.65395,1.65425,1.65385,1.65425,57800000.0
2009-10-30 08:25:00,1.65425,1.6543,1.6542,1.6542,31000000.0
2009-10-30 08:26:00,1.6542,1.6543,1.6541,1.65415,58700000.0
2009-10-30 08:27:00,1.65415,1.65425,1.65395,1.65395,79200000.0
2009-10-30 08:28:00,1.65395,1.65395,1.6539,1.6539,63700000.0
2009-10-30 08:29:00,1.6539,1.65395,1.6537,1.6538,126500000.0
2009-10-30 08:30:00,1.6538,1.65395,1.6538,1.65395,51800000.0
2009-10-30 08:31:00,1.65395,1.65425,1.65395,1.65415,24100000.0
2009-10-30 08:32:00,1.65415,1.6542,1.654,1.65405,43100000.0
2009-10-30 08:33:00,1.65405,1.65415,1.654,1.65405,18200000.0
2009-10-30 08:34:00,1.654,1.65405,1.65395,1.654,89900000.0
2009-10-30 08:35:00,1.65405,1.65405,1.65375,1.6538,60500000.0
2009-10-30 08:36:00,1.65375,1.65375,1.65335,1.65335,147900000.0
2009-10-30 08:37:00,1.65335,1.65335,1.65335,1.65335,45600000.0
2009-10-30 08:38:00,1.65335,1.65375,1.6533,1.6535,179800000.0
2009-10-30 08:39:00,1.65355,1.6538,1.6535,1.65355,83700000.0
2009-10-30 08:40:00,1.65355,1.65365,1.65355,1.65355,54200000.0
2009-10-30 08:41:00,1.65355,1.65385,1.65355,1.65385,67100000.0
2009-10-30 08:42:00,1.65385,1.654,1.6538,1.654,58000000.0
2009-10-30 08:43:00,1.654,1.65415,1.654,1.65405,78300000.0
2009-10-30 08:44:00,1.65405,1.65405,1.65365,1.65395,184000000.0
2009-10-30 08:45:00,1.65395,1.6541,1.65385,1.654,159900000.0
2009-10-30 08:46:00,1.6541,1.6541,1.6537,1.6537,214900000.0
2009-10-30 08:47:00,1.6537,1.65405,1.6534,1.6534,223700000.0
2009-10-30 08:48:00,1.65345,1.65345,1.6533,1.65335,82000000.0
2009-10-30 08:49:00,1.65335,1.6534,1.6531,1.6531,171800000.0
2009-10-30 08:50:00,1.6531,1.6531,1.65295,1.65295,78600000.0
2009-10-30 08:51:00,1.65295,1.653,1.65265,1.6527,225200000.0
2009-10-30 08:52:00,1.6527,1.65275,1.65255,1.6527,67900000.0
2009-10-30 08:53:00,1.6527,1.6528,1.65265,1.6528,88100000.0
2009-10-30 08:54:00,1.6528,1.65315,1.6528,1.65315,121800000.0
2009-10-30 08:55:00,1.65315,1.6533,1.6531,1.65315,88500000.0
2009-10-30 08:56:00,1.65315,1.65335,1.65315,1.6533,56600000.0
2009-10-30 08:57:00,1.6533,1.65335,1.653,1.65305,175000000.0
2009-10-30 08:58:00,1.6531,1.6531,1.65275,1.65275,62800000.0
2009-10-30 08:59:00,1.65275,1.6529,1.6524,1.6524,96100000.0
2009-10-30 09:00:00,1.6524,1.65315,1.65235,1.653,324000000.0
2009-10-30 09:01:00,1.653,1.6531,1.6526,1.65285,230300000.0
2009-10-30 09:02:00,1.65285,1.6529,1.65235,1.65245,228700000.0
2009-10-30 09:03:00,1.65245,1.6531,1.65245,1.653,280500000.0
2009-10-30 09:04:00,1.653,1.65325,1.6527,1.6532,296300000.0
2009-10-30 09:05:00,1.65315,1.65325,1.65305,1.65315,140300000.0
2009-10-30 09:06:00,1.6531,1.6531,1.6526,1.65265,140100000.0
2009-10-30 09:07:00,1.6527,1.6528,1.6526,1.6527,157100000.0
2009-10-30 09:08:00,1.6527,1.6528,1.65265,1.6527,207700000.0
2009-10-30 09:09:00,1.6527,1.65335,1.65255,1.6533,173600000.0
2009-10-30 09:10:00,1.6533,1.65375,1.6533,1.65335,116500000.0
2009-10-30 09:11:00,1.6533,1.65395,1.6533,1.65395,89400000.0
2009-10-30 09:12:00,1.65385,1.65545,1.65375,1.65545,346600000.0
2009-10-30 09:13:00,1.65545,1.65545,1.6552,1.6552,212920000.0
2009-10-30 09:14:00,1.6552,1.65555,1.655,1.6555,310800000.0
2009-10-30 09:15:00,1.65555,1.65595,1.6551,1.65525,639700000.0
2009-10-30 09:16:00,1.6552,1.65535,1.65505,1.65515,659300000.0
2009-10-30 09:17:00,1.65515,1.65515,1.65505,1.65505,136800000.0
2009-10-30 09:18:00,1.65505,1.6553,1.655,1.655,348300000.0
2009-10-30 09:19:00,1.655,1.6551,1.65495,1.65495,187600000.0
2009-10-30 09:20:00,1.65495,1.65495,1.65415,1.65445,504780000.0
2009-10-30 09:21:00,1.65445,1.6556,1.65445,1.65505,320500000.0
2009-10-30 09:22:00,1.6551,1.6552,1.65505,1.65515,257500000.0
2009-10-30 09:23:00,1.65515,1.6552,1.65505,1.6551,75600000.0
2009-10-30 09:24:00,1.6551,1.6551,1.6546,1.65465,147600000.0
2009-10-30 09:25:00,1.65485,1.6553,1.65455,1.6553,400500000.0
2009-10-30 09:26:00,1.6553,1.6559,1.65525,1.65555,327800000.0
2009-10-30 09:27:00,1.65555,1.65555,1.65495,1.65525,410300000.0
2009-10-30 09:28:00,1.65525,1.65535,1.65495,1.6553,253500000.0
2009-10-30 09:29:00,1.6553,1.65555,1.65515,1.65555,411400000.0
2009-10-30 09:30:00,1.6555,1.6556,1.6554,1.65555,129800000.0
2009-10-30 09:31:00,1.65555,1.65655,1.65555,1.65645,390100000.0
2009-10-30 09:32:00,1.6564,1.65655,1.6563,1.6564,147900000.0
2009-10-30 09:33:00,1.65635,1.6567,1.65625,1.65645,227900000.0
2009-10-30 09:34:00,1.6565,1.65685,1.6564,1.65685,153500000.0
2009-10-30 09:35:00,1.65685,1.65705,1.6568,1.65695,193600000.0
2009-10-30 09:36:00,1.65695,1.65705,1.65605,1.65605,320499997.0
2009-10-30 09:37:00,1.6559,1.6559,1.65565,1.65565,280100000.0
2009-10-30 09:38:00,1.65565,1.65575,1.6555,1.65575,164900000.0
2009-10-30 09:39:00,1.6557,1.65595,1.6556,1.65585,237100000.0
2009-10-30 09:40:00,1.65585,1.65585,1.65545,1.65555,271100000.0
2009-10-30 09:41:00,1.65555,1.6558,1.6552,1.6552,273600000.0
2009-10-30 09:42:00,1.65525,1.65535,1.6552,1.65525,144500000.0
2009-10-30 09:43:00,1.6552,1.6555,1.6552,1.65535,91000000.0
2009-10-30 09:44:00,1.6553,1.65535,1.6552,1.65525,23400000.0
2009-10-30 09:45:00,1.6553,1.65535,1.65455,1.6546,98200000.0
2009-10-30 09:46:00,1.65465,1.65475,1.65445,1.6545,210400000.0
2009-10-30 09:47:00,1.6545,1.6546,1.6538,1.6544,744899999.0
2009-10-30 09:48:00,1.65435,1.6544,1.65405,1.6542,335400000.0
2009-10-30 09:49:00,1.6542,1.65425,1.6538,1.6538,403300000.0
2009-10-30 09:50:00,1.6538,1.65385,1.65365,1.6537,389200000.0
2009-10-30 09:51:00,1.6537,1.65385,1.6536,1.6537,239100000.0
2009-10-30 09:52:00,1.6537,1.6547,1.65365,1.6547,151900000.0
2009-10-30 09:53:00,1.6547,1.65475,1.65455,1.65465,244500000.0
2009-10-30 09:54:00,1.65465,1.6547,1.65455,1.65455,61300000.0
2009-10-30 09:55:00,1.6545,1.65455,1.65435,1.65455,112500000.0
2009-10-30 09:56:00,1.65455,1.6547,1.65425,1.65435,103600000.0
2009-10-30 09:57:00,1.65435,1.65455,1.6543,1.65455,124600000.0
2009-10-30 09:58:00,1.65455,1.65465,1.65445,1.65455,69200000.0
2009-10-30 09:59:00,1.65455,1.6549,1.65445,1.6548,83800000.0
2009-10-30 10:00:00,1.65475,1.65485,1.65455,1.65485,213900000.0
2009-10-30 10:01:00,1.6551,1.6554,1.6544,1.6547,211200000.0
2009-10-30 10:02:00,1.6547,1.65525,1.6547,1.6551,176800000.0
2009-10-30 10:03:00,1.6551,1.6552,1.6548,1.6549,118300000.0
2009-10-30 10:04:00,1.6549,1.65525,1.6549,1.65515,81900000.0
2009-10-30 10:05:00,1.65515,1.65515,1.65425,1.6548,173000000.0
2009-10-30 10:06:00,1.6548,1.65545,1.6543,1.6544,239600000.0
2009-10-30 10:07:00,1.65445,1.6547,1.6538,1.6544,194700000.0
2009-10-30 10:08:00,1.65445,1.65515,1.6544,1.65515,188000000.0
2009-10-30 10:09:00,1.65515,1.65515,1.65445,1.65475,144300000.0
2009-10-30 10:10:00,1.6547,1.65495,1.6545,1.6545,159400000.0
2009-10-30 10:11:00,1.65445,1.65465,1.6542,1.65465,156700000.0
2009-10-30 10:12:00,1.6546,1.6546,1.6541,1.6542,139900000.0
2009-10-30 10:13:00,1.65415,1.6543,1.65385,1.65425,221500000.0
2009-10-30 10:14:00,1.65425,1.6551,1.65415,1.65445,220100000.0
2009-10-30 10:15:00,1.6544,1.6549,1.65365,1.65375,381500000.0
2009-10-30 10:16:00,1.6538,1.6541,1.6536,1.654,338000001.0
2009-10-30 10:17:00,1.654,1.654,1.65325,1.65325,177100000.0
2009-10-30 10:18:00,1.6532,1.65335,1.6525,1.65265,158700000.0
2009-10-30 10:19:00,1.65265,1.6528,1.65255,1.6526,66400000.0
2009-10-30 10:20:00,1.6526,1.6527,1.65175,1.6518,341800000.0
2009-10-30 10:21:00,1.65175,1.65215,1.6515,1.65175,584799999.0
2009-10-30 10:22:00,1.65175,1.65195,1.65145,1.6516,213500000.0
2009-10-30 10:23:00,1.65165,1.65245,1.6516,1.652,228100000.0
2009-10-30 10:24:00,1.652,1.6525,1.65195,1.65245,182900000.0
2009-10-30 10:25:00,1.65245,1.6536,1.6524,1.65305,192700000.0
2009-10-30 10:26:00,1.6531,1.65355,1.65305,1.6531,167600000.0
2009-10-30 10:27:00,1.6531,1.65355,1.65275,1.6529,191400000.0
2009-10-30 10:28:00,1.6529,1.6535,1.65285,1.6531,150500000.0
2009-10-30 10:29:00,1.6531,1.65335,1.65285,1.6532,174300000.0
2009-10-30 10:30:00,1.6532,1.6533,1.65295,1.6531,129200000.0
2009-10-30 10:31:00,1.6531,1.65315,1.6528,1.653,126600000.0
2009-10-30 10:32:00,1.653,1.65335,1.6529,1.65325,121700000.0
2009-10-30 10:33:00,1.65325,1.65375,1.6532,1.6537,199600000.0
2009-10-30 10:34:00,1.6537,1.6537,1.65355,1.65365,89100000.0
2009-10-30 10:35:00,1.6537,1.65435,1.6537,1.6541,134300000.0
2009-10-30 10:36:00,1.6541,1.6542,1.65375,1.65385,271600000.0
2009-10-30 10:37:00,1.65385,1.65395,1.65375,1.6538,177200000.0
2009-10-30 10:38:00,1.65375,1.6541,1.65375,1.65405,217000000.0
2009-10-30 10:39:00,1.65405,1.65415,1.6537,1.6538,159000000.0
2009-10-30 10:40:00,1.65385,1.65395,1.6538,1.65395,70600000.0
2009-10-30 10:41:00,1.6539,1.65395,1.6536,1.65375,220200000.0
2009-10-30 10:42:00,1.65375,1.65395,1.65365,1.6538,112100000.0
2009-10-30 10:43:00,1.6538,1.6541,1.6538,1.65395,168600000.0
2009-10-30 10:44:00,1.654,1.6541,1.6538,1.6539,84000000.0
2009-10-30 10:45:00,1.6539,1.6547,1.6539,1.6547,174400000.0
2009-10-30 10:46:00,1.6547,1.65485,1.6544,1.6548,135000000.0
2009-10-30 10:47:00,1.6548,1.6548,1.6544,1.65465,144600000.0
2009-10-30 10:48:00,1.65465,1.65505,1.65455,1.655,176300000.0
2009-10-30 10:49:00,1.655,1.655,1.6545,1.65475,120500000.0
2009-10-30 10:50:00,1.65475,1.6549,1.65455,1.65455,141000000.0
2009-10-30 10:51:00,1.65455,1.6546,1.65435,1.6546,109600000.0
2009-10-30 10:52:00,1.65465,1.655,1.65445,1.65465,143500000.0
2009-10-30 10:53:00,1.65465,1.65485,1.65425,1.6545,191300000.0
2009-10-30 10:54:00,1.6545,1.65475,1.6539,1.654,419200000.0
2009-10-30 10:55:00,1.654,1.65435,1.65395,1.6543,560600000.0
2009-10-30 10:56:00,1.6543,1.65445,1.6542,1.65425,105200000.0
2009-10-30 10:57:00,1.6543,1.6548,1.65395,1.65475,234700000.0
2009-10-30 10:58:00,1.65475,1.6548,1.65415,1.65425,151200000.0
2009-10-30 10:59:00,1.65425,1.6546,1.6542,1.65445,320000000.0
2009-10-30 11:00:00,1.65445,1.655,1.65445,1.65495,99200000.0
2009-10-30 11:01:00,1.6548,1.6549,1.65455,1.6546,238600000.0
2009-10-30 11:02:00,1.6546,1.65485,1.65445,1.65475,253300000.0
2009-10-30 11:03:00,1.6547,1.65485,1.6543,1.6547,289400000.0
2009-10-30 11:04:00,1.6547,1.6548,1.6547,1.6548,95600000.0
2009-10-30 11:05:00,1.6548,1.65635,1.6548,1.65585,370300000.0
2009-10-30 11:06:00,1.65595,1.6565,1.65595,1.6563,158000000.0
2009-10-30 11:07:00,1.6563,1.65635,1.65585,1.6559,121800000.0
2009-10-30 11:08:00,1.6559,1.6562,1.65555,1.6562,241300000.0
2009-10-30 11:09:00,1.65625,1.6567,1.6556,1.65635,347300000.0
2009-10-30 11:10:00,1.6563,1.65665,1.65625,1.65665,363100000.0
2009-10-30 11:11:00,1.6567,1.6569,1.65645,1.65645,241400000.0
2009-10-30 11:12:00,1.65645,1.65655,1.6562,1.6564,253200000.0
2009-10-30 11:13:00,1.6564,1.6565,1.65625,1.65635,478300000.0
2009-10-30 11:14:00,1.65635,1.6564,1.65605,1.65615,216100000.0
2009-10-30 11:15:00,1.65615,1.65625,1.6559,1.65595,209600000.0
2009-10-30 11:16:00,1.65595,1.6561,1.6555,1.6558,257600000.0
2009-10-30 11:17:00,1.6558,1.65605,1.65555,1.6558,207500000.0
2009-10-30 11:18:00,1.6558,1.6568,1.6558,1.65655,310100000.0
2009-10-30 11:19:00,1.65655,1.657,1.6563,1.657,136300000.0
2009-10-30 11:20:00,1.657,1.6571,1.6567,1.65685,134200000.0
2009-10-30 11:21:00,1.65685,1.657,1.6564,1.6564,248800000.0
2009-10-30 11:22:00,1.6564,1.65655,1.65635,1.65645,347000000.0
2009-10-30 11:23:00,1.65645,1.65665,1.6562,1.6563,210500000.0
2009-10-30 11:24:00,1.6563,1.6564,1.6562,1.6563,271200000.0
2009-10-30 11:25:00,1.6563,1.6567,1.6563,1.6566,182600000.0
2009-10-30 11:26:00,1.6566,1.6567,1.6561,1.65625,198400000.0
2009-10-30 11:27:00,1.65625,1.6564,1.65595,1.65595,107400000.0
2009-10-30 11:28:00,1.65595,1.656,1.65535,1.6557,362800000.0
2009-10-30 11:29:00,1.65575,1.6563,1.65575,1.6563,271900000.0
2009-10-30 11:30:00,1.65625,1.65625,1.6555,1.6557,423100000.0
2009-10-30 11:31:00,1.6557,1.6558,1.6556,1.6557,245900000.0
2009-10-30 11:32:00,1.6557,1.6557,1.65535,1.6556,233400000.0
2009-10-30 11:33:00,1.65545,1.6555,1.6552,1.65525,234700000.0
2009-10-30 11:34:00,1.6552,1.6553,1.6551,1.65515,196000000.0
2009-10-30 11:35:00,1.65515,1.6555,1.6551,1.6554,54900000.0
2009-10-30 11:36:00,1.6554,1.65555,1.6553,1.65545,223700000.0
2009-10-30 11:37:00,1.6555,1.65565,1.6551,1.6551,243400000.0
2009-10-30 11:38:00,1.6551,1.65525,1.6551,1.6551,116000000.0
2009-10-30 11:39:00,1.6551,1.65515,1.65475,1.6551,246900000.0
2009-10-30 11:40:00,1.6551,1.6551,1.65445,1.65445,154000000.0
2009-10-30 11:41:00,1.6545,1.6547,1.65445,1.6546,223100000.0
2009-10-30 11:42:00,1.6546,1.65465,1.6537,1.65415,478500000.0
2009-10-30 11:43:00,1.65415,1.6545,1.65405,1.6544,176700000.0
2009-10-30 11:44:00,1.6543,1.6543,1.65375,1.65385,141000000.0
2009-10-30 11:45:00,1.6539,1.65405,1.653,1.6534,597299995.0
2009-10-30 11:46:00,1.65335,1.65345,1.6532,1.65325,331800000.0
2009-10-30 11:47:00,1.65325,1.6533,1.6528,1.65305,316800000.0
2009-10-30 11:48:00,1.65305,1.65355,1.65305,1.6535,105800000.0
2009-10-30 11:49:00,1.65365,1.6537,1.65345,1.6537,117600000.0
2009-10-30 11:50:00,1.6537,1.65415,1.65365,1.6541,364500000.0
2009-10-30 11:51:00,1.6541,1.6546,1.65385,1.6543,212800000.0
2009-10-30 11:52:00,1.6543,1.65445,1.6542,1.6542,302500000.0
2009-10-30 11:53:00,1.65415,1.65435,1.6541,1.65425,288000000.0
2009-10-30 11:54:00,1.65425,1.6545,1.6542,1.65435,227800000.0
2009-10-30 11:55:00,1.65425,1.65455,1.6542,1.6542,271900000.0
2009-10-30 11:56:00,1.65425,1.65465,1.65425,1.6544,317600000.0
2009-10-30 11:57:00,1.6544,1.6544,1.65375,1.654,265200000.0
2009-10-30 11:58:00,1.6542,1.65465,1.65405,1.6545,225000000.0
2009-10-30 11:59:00,1.6545,1.65515,1.6523,1.6527,459200000.0
2009-10-30 12:00:00,1.6524,1.6528,1.65075,1.6527,178900000.0
2009-10-30 12:01:00,1.6527,1.6527,1.65195,1.65195,292100000.0
2009-10-30 12:02:00,1.65195,1.65205,1.6509,1.6512,451500000.0
2009-10-30 12:03:00,1.6512,1.6522,1.6511,1.6516,322700000.0
2009-10-30 12:04:00,1.6516,1.65225,1.6516,1.6521,92200000.0
2009-10-30 12:05:00,1.65215,1.6528,1.6518,1.65275,237700000.0
2009-10-30 12:06:00,1.65275,1.65365,1.65275,1.6536,237700000.0
2009-10-30 12:07:00,1.65355,1.65385,1.65335,1.6535,156700000.0
2009-10-30 12:08:00,1.6535,1.65375,1.65345,1.65355,186400000.0
2009-10-30 12:09:00,1.65355,1.6537,1.6531,1.65325,221300000.0
2009-10-30 12:10:00,1.65325,1.65355,1.6532,1.65355,75400000.0
2009-10-30 12:11:00,1.65365,1.6546,1.65365,1.6546,304400000.0
2009-10-30 12:12:00,1.6546,1.65465,1.6531,1.65325,266800000.0
2009-10-30 12:13:00,1.65325,1.6539,1.6531,1.6531,237700000.0
2009-10-30 12:14:00,1.6531,1.65345,1.65305,1.65305,344900000.0
2009-10-30 12:15:00,1.65305,1.6532,1.65305,1.65315,289100000.0
2009-10-30 12:16:00,1.65315,1.65315,1.65215,1.6523,446600000.0
2009-10-30 12:17:00,1.6523,1.65235,1.65155,1.65155,436700001.0
2009-10-30 12:18:00,1.6516,1.6524,1.65155,1.6523,380300000.0
2009-10-30 12:19:00,1.65225,1.6529,1.6519,1.6529,625500000.0
2009-10-30 12:20:00,1.6529,1.65295,1.65195,1.65215,705700000.0
2009-10-30 12:21:00,1.65215,1.65215,1.65145,1.6519,617200000.0
2009-10-30 12:22:00,1.6519,1.6524,1.6518,1.65215,599100000.0
2009-10-30 12:23:00,1.65215,1.65225,1.6517,1.65195,306300000.0
2009-10-30 12:24:00,1.65195,1.6526,1.65195,1.6525,380300000.0
2009-10-30 12:25:00,1.6525,1.6536,1.65245,1.65315,417300000.0
2009-10-30 12:26:00,1.65315,1.65385,1.65305,1.6535,188100000.0
2009-10-30 12:27:00,1.6535,1.6541,1.6534,1.6538,143500000.0
2009-10-30 12:28:00,1.6538,1.654,1.65355,1.6536,80700000.0
2009-10-30 12:29:00,1.6536,1.65555,1.65355,1.6549,527200000.0
2009-10-30 12:30:00,1.6549,1.6551,1.6542,1.6544,340600000.0
2009-10-30 12:31:00,1.6544,1.6561,1.6544,1.65585,531900000.0
2009-10-30 12:32:00,1.65585,1.6562,1.65555,1.6557,459300000.0
2009-10-30 12:33:00,1.65575,1.65575,1.655,1.655,385700000.0
2009-10-30 12:34:00,1.655,1.65515,1.65455,1.65465,364500000.0
2009-10-30 12:35:00,1.65465,1.65485,1.65455,1.65475,317700000.0
2009-10-30 12:36:00,1.6548,1.6549,1.6542,1.65425,240700000.0
2009-10-30 12:37:00,1.65425,1.65425,1.65335,1.6537,284500000.0
2009-10-30 12:38:00,1.65365,1.65375,1.6534,1.6534,138200000.0
2009-10-30 12:39:00,1.6534,1.65345,1.653,1.6532,303200000.0
2009-10-30 12:40:00,1.6532,1.6533,1.6529,1.6533,141000000.0
2009-10-30 12:41:00,1.65335,1.65335,1.6531,1.6531,53800000.0
2009-10-30 12:42:00,1.6532,1.6533,1.6531,1.6531,98200000.0
2009-10-30 12:43:00,1.6531,1.6531,1.65275,1.65275,173200000.0
2009-10-30 12:44:00,1.6528,1.65325,1.65275,1.6532,190300000.0
2009-10-30 12:45:00,1.6532,1.6536,1.6532,1.6534,88400000.0
2009-10-30 12:46:00,1.6534,1.65355,1.6534,1.6535,41000000.0
2009-10-30 12:47:00,1.6535,1.6535,1.6531,1.6531,43800000.0
2009-10-30 12:48:00,1.6531,1.6533,1.65305,1.6532,100900000.0
2009-10-30 12:49:00,1.6532,1.6532,1.65295,1.653,28400000.0
2009-10-30 12:50:00,1.653,1.65305,1.6524,1.65295,703000000.0
2009-10-30 12:51:00,1.65295,1.6532,1.6524,1.6524,196100000.0
2009-10-30 12:52:00,1.65245,1.6526,1.6524,1.65245,240800000.0
2009-10-30 12:53:00,1.65255,1.65255,1.6522,1.65235,127900000.0
2009-10-30 12:54:00,1.65235,1.6528,1.65235,1.65255,195800000.0
2009-10-30 12:55:00,1.6525,1.65265,1.65225,1.6523,174100000.0
2009-10-30 12:56:00,1.65225,1.6527,1.6522,1.6527,175700000.0
2009-10-30 12:57:00,1.65275,1.6529,1.6526,1.65265,163800000.0
2009-10-30 12:58:00,1.65265,1.65265,1.6525,1.65255,146700000.0
2009-10-30 12:59:00,1.65255,1.6529,1.6524,1.6529,235900000.0
2009-10-30 13:00:00,1.6529,1.653,1.6527,1.653,127500000.0
2009-10-30 13:01:00,1.65305,1.65365,1.65305,1.6536,66400000.0
2009-10-30 13:02:00,1.6536,1.65395,1.65335,1.65335,151400000.0
2009-10-30 13:03:00,1.65335,1.6536,1.65315,1.6536,83100000.0
2009-10-30 13:04:00,1.6536,1.6536,1.6532,1.65325,87100000.0
2009-10-30 13:05:00,1.6532,1.6533,1.653,1.6531,119200000.0
2009-10-30 13:06:00,1.6531,1.6532,1.6529,1.653,287400000.0
2009-10-30 13:07:00,1.653,1.6533,1.6529,1.65315,768500001.0
2009-10-30 13:08:00,1.65315,1.65335,1.653,1.6533,332800000.0
2009-10-30 13:09:00,1.6533,1.6534,1.65285,1.653,449500001.0
2009-10-30 13:10:00,1.653,1.6532,1.653,1.65315,313200000.0
2009-10-30 13:11:00,1.6531,1.6535,1.6531,1.6533,151400000.0
2009-10-30 13:12:00,1.6533,1.6534,1.65315,1.65315,232900000.0
2009-10-30 13:13:00,1.65315,1.6533,1.65305,1.65315,47000000.0
2009-10-30 13:14:00,1.65315,1.65335,1.653,1.6531,109000000.0
2009-10-30 13:15:00,1.6531,1.6531,1.6523,1.65235,326000000.0
2009-10-30 13:16:00,1.65235,1.6529,1.65235,1.65265,238300000.0
2009-10-30 13:17:00,1.65265,1.653,1.65265,1.65295,56900000.0
2009-10-30 13:18:00,1.65295,1.65335,1.65295,1.65295,92600000.0
2009-10-30 13:19:00,1.65295,1.65405,1.65285,1.65405,102600000.0
2009-10-30 13:20:00,1.6541,1.6545,1.6541,1.65415,328100000.0
2009-10-30 13:21:00,1.65415,1.65435,1.65395,1.65425,191200000.0
2009-10-30 13:22:00,1.65425,1.65425,1.65375,1.6538,265100000.0
2009-10-30 13:23:00,1.65375,1.6538,1.6537,1.65375,244900000.0
2009-10-30 13:24:00,1.65375,1.6538,1.6536,1.6537,204200000.0
2009-10-30 13:25:00,1.6536,1.6539,1.6534,1.6539,424600000.0
2009-10-30 13:26:00,1.6539,1.654,1.65355,1.654,393300001.0
2009-10-30 13:27:00,1.654,1.6541,1.65395,1.6541,242300000.0
2009-10-30 13:28:00,1.6541,1.6541,1.65355,1.6537,309600000.0
2009-10-30 13:29:00,1.6537,1.65455,1.6537,1.65405,577000000.0
2009-10-30 13:30:00,1.65405,1.65415,1.6529,1.65375,413300000.0
2009-10-30 13:31:00,1.6537,1.65395,1.6532,1.6538,551800000.0
2009-10-30 13:32:00,1.6538,1.6547,1.65375,1.65435,510700000.0
2009-10-30 13:33:00,1.65435,1.65475,1.6541,1.6546,513300000.0
2009-10-30 13:34:00,1.6547,1.6547,1.6534,1.65345,188500000.0
2009-10-30 13:35:00,1.6534,1.6535,1.6519,1.6519,206000000.0
2009-10-30 13:36:00,1.6519,1.65255,1.6519,1.6525,321600000.0
2009-10-30 13:37:00,1.6525,1.65335,1.6522,1.65325,406400000.0
2009-10-30 13:38:00,1.6532,1.65335,1.6532,1.6533,238600000.0
2009-10-30 13:39:00,1.65325,1.6548,1.65325,1.65475,247500000.0
2009-10-30 13:40:00,1.65475,1.65475,1.6536,1.65385,249300000.0
2009-10-30 13:41:00,1.65385,1.6543,1.65365,1.6543,293400000.0
2009-10-30 13:42:00,1.6544,1.65455,1.6536,1.65365,196800000.0
2009-10-30 13:43:00,1.65365,1.6539,1.65355,1.6538,89000000.0
2009-10-30 13:44:00,1.6538,1.65435,1.6537,1.6543,183900000.0
2009-10-30 13:45:00,1.65425,1.6543,1.65365,1.6539,154200000.0
2009-10-30 13:46:00,1.6539,1.6543,1.6539,1.6543,169100000.0
2009-10-30 13:47:00,1.6543,1.6544,1.654,1.654,81200000.0
2009-10-30 13:48:00,1.654,1.654,1.65355,1.65365,145900000.0
2009-10-30 13:49:00,1.6537,1.6537,1.65305,1.6534,130100000.0
2009-10-30 13:50:00,1.6534,1.6538,1.65305,1.6532,232400000.0
2009-10-30 13:51:00,1.65325,1.6538,1.65295,1.653,180800000.0
2009-10-30 13:52:00,1.653,1.65315,1.65275,1.65295,348800000.0
2009-10-30 13:53:00,1.65295,1.6531,1.6525,1.6525,202200000.0
2009-10-30 13:54:00,1.6525,1.6528,1.65245,1.6527,100700000.0
2009-10-30 13:55:00,1.6527,1.6527,1.6519,1.6519,144500000.0
2009-10-30 13:56:00,1.6519,1.65215,1.6519,1.6521,155100000.0
2009-10-30 13:57:00,1.6521,1.65215,1.65145,1.6515,378700000.0
2009-10-30 13:58:00,1.6515,1.6522,1.6514,1.6522,380700000.0
2009-10-30 13:59:00,1.6522,1.653,1.65165,1.65175,298600000.0
2009-10-30 14:00:00,1.6519,1.6524,1.65175,1.65185,362499998.0
2009-10-30 14:01:00,1.65185,1.65205,1.65145,1.6516,346900000.0
2009-10-30 14:02:00,1.6516,1.652,1.6516,1.65185,346500000.0
2009-10-30 14:03:00,1.6518,1.65245,1.6518,1.65245,224000000.0
2009-10-30 14:04:00,1.65245,1.65305,1.65225,1.65305,188000000.0
2009-10-30 14:05:00,1.65295,1.6535,1.6527,1.65295,202800000.0
2009-10-30 14:06:00,1.653,1.6536,1.65295,1.6536,191600000.0
2009-10-30 14:07:00,1.6536,1.65405,1.65325,1.65325,236500000.0
2009-10-30 14:08:00,1.65325,1.65325,1.65305,1.6532,137800000.0
2009-10-30 14:09:00,1.6532,1.65355,1.6531,1.6535,114900000.0
2009-10-30 14:10:00,1.6535,1.6538,1.6535,1.65375,204100000.0
2009-10-30 14:11:00,1.6537,1.6538,1.65335,1.6537,299500000.0
2009-10-30 14:12:00,1.6538,1.6539,1.6538,1.6538,54200000.0
2009-10-30 14:13:00,1.6538,1.6542,1.65375,1.65415,134900000.0
2009-10-30 14:14:00,1.65405,1.6542,1.65375,1.65395,167900000.0
2009-10-30 14:15:00,1.65395,1.6541,1.6539,1.6539,193000000.0
2009-10-30 14:16:00,1.6539,1.65395,1.65365,1.6537,131100000.0
2009-10-30 14:17:00,1.6537,1.65385,1.6537,1.6537,99800000.0
2009-10-30 14:18:00,1.65365,1.65365,1.6533,1.6533,153200000.0
2009-10-30 14:19:00,1.65325,1.65365,1.65325,1.65355,269200000.0
2009-10-30 14:20:00,1.65355,1.65375,1.6533,1.65365,113700000.0
2009-10-30 14:21:00,1.65365,1.65385,1.65355,1.65385,138400000.0
2009-10-30 14:22:00,1.65385,1.65405,1.65375,1.65395,170960000.0
2009-10-30 14:23:00,1.65395,1.6542,1.65395,1.65395,118400000.0
2009-10-30 14:24:00,1.65395,1.65405,1.6539,1.654,116400000.0
2009-10-30 14:25:00,1.654,1.65425,1.654,1.65415,46300000.0
2009-10-30 14:26:00,1.65425,1.65425,1.65385,1.654,168600000.0
2009-10-30 14:27:00,1.654,1.654,1.65365,1.65375,152320000.0
2009-10-30 14:28:00,1.6537,1.6537,1.65305,1.65315,290400000.0
2009-10-30 14:29:00,1.65315,1.65345,1.653,1.6532,121800000.0
2009-10-30 14:30:00,1.65335,1.65345,1.6528,1.653,149400000.0
2009-10-30 14:31:00,1.653,1.65345,1.6529,1.6534,140600000.0
2009-10-30 14:32:00,1.65345,1.6538,1.65335,1.65375,129300000.0
2009-10-30 14:33:00,1.65375,1.6542,1.6535,1.6536,187400000.0
2009-10-30 14:34:00,1.6536,1.6539,1.65335,1.6539,193800000.0
2009-10-30 14:35:00,1.6539,1.654,1.65365,1.6537,150400000.0
2009-10-30 14:36:00,1.6537,1.65415,1.6537,1.65415,139300000.0
2009-10-30 14:37:00,1.65415,1.65425,1.65385,1.654,186700000.0
2009-10-30 14:38:00,1.6541,1.6543,1.654,1.654,280800000.0
2009-10-30 14:39:00,1.654,1.65445,1.65355,1.6537,187000000.0
2009-10-30 14:40:00,1.65375,1.6538,1.65305,1.65305,313800000.0
2009-10-30 14:41:00,1.65305,1.65345,1.653,1.65305,123200000.0
2009-10-30 14:42:00,1.65315,1.65335,1.65315,1.65335,61300000.0
2009-10-30 14:43:00,1.65335,1.6535,1.65285,1.65285,54000000.0
2009-10-30 14:44:00,1.65285,1.65285,1.65245,1.6526,59200000.0
2009-10-30 14:45:00,1.6526,1.65265,1.65145,1.6515,98600000.0
2009-10-30 14:46:00,1.6515,1.6517,1.65065,1.6507,354900000.0
2009-10-30 14:47:00,1.6507,1.65145,1.65055,1.65135,572000000.0
2009-10-30 14:48:00,1.65125,1.65125,1.65055,1.651,376200000.0
2009-10-30 14:49:00,1.651,1.6516,1.651,1.6515,276400000.0
2009-10-30 14:50:00,1.65155,1.65155,1.651,1.6512,199800000.0
2009-10-30 14:51:00,1.6512,1.6513,1.65105,1.65115,307700000.0
2009-10-30 14:52:00,1.65115,1.65125,1.6507,1.6507,365100000.0
2009-10-30 14:53:00,1.6507,1.6513,1.6505,1.6511,479600000.0
2009-10-30 14:54:00,1.6511,1.6521,1.6511,1.65205,189800000.0
2009-10-30 14:55:00,1.652,1.6523,1.65185,1.6522,254400000.0
2009-10-30 14:56:00,1.65225,1.65265,1.652,1.65265,246700000.0
2009-10-30 14:57:00,1.65265,1.65285,1.65235,1.6524,267600000.0
2009-10-30 14:58:00,1.65245,1.6539,1.65245,1.6539,394800000.0
2009-10-30 14:59:00,1.65385,1.65425,1.65365,1.6538,322800000.0
2009-10-30 15:00:00,1.6538,1.6543,1.6537,1.65385,284300000.0
2009-10-30 15:01:00,1.65385,1.65415,1.6534,1.6538,368000000.0
2009-10-30 15:02:00,1.6538,1.65465,1.65375,1.65435,296100000.0
2009-10-30 15:03:00,1.6543,1.6545,1.6536,1.6537,297700000.0
2009-10-30 15:04:00,1.6537,1.65375,1.6533,1.65355,188500000.0
2009-10-30 15:05:00,1.6536,1.65385,1.65345,1.6538,196700000.0
2009-10-30 15:06:00,1.6538,1.65485,1.6538,1.65485,238000000.0
2009-10-30 15:07:00,1.6549,1.65555,1.6549,1.6553,262000000.0
2009-10-30 15:08:00,1.6553,1.65655,1.6553,1.65645,367400000.0
2009-10-30 15:09:00,1.65635,1.65645,1.65595,1.6563,326100000.0
2009-10-30 15:10:00,1.65625,1.65625,1.65555,1.65555,176300000.0
2009-10-30 15:11:00,1.65555,1.65595,1.6554,1.65575,280100000.0
2009-10-30 15:12:00,1.65575,1.6562,1.6557,1.6562,139100000.0
2009-10-30 15:13:00,1.65615,1.65645,1.6554,1.6554,194900000.0
2009-10-30 15:14:00,1.6554,1.65585,1.65535,1.6557,149500000.0
2009-10-30 15:15:00,1.65575,1.65585,1.6552,1.65535,160730000.0
2009-10-30 15:16:00,1.65535,1.65595,1.65525,1.65565,177100000.0
2009-10-30 15:17:00,1.65565,1.65565,1.6551,1.6552,81900000.0
2009-10-30 15:18:00,1.6552,1.65525,1.655,1.65505,79800000.0
2009-10-30 15:19:00,1.65505,1.65515,1.65435,1.65435,142750000.0
2009-10-30 15:20:00,1.65435,1.65445,1.6541,1.6543,179300000.0
2009-10-30 15:21:00,1.6543,1.6544,1.65415,1.6543,181200000.0
2009-10-30 15:22:00,1.6543,1.65465,1.65425,1.6546,75400000.0
2009-10-30 15:23:00,1.6546,1.6548,1.65445,1.65445,93100000.0
2009-10-30 15:24:00,1.65445,1.6545,1.65425,1.6543,69900000.0
2009-10-30 15:25:00,1.65435,1.655,1.65435,1.6548,189600000.0
2009-10-30 15:26:00,1.6548,1.65495,1.65435,1.6546,159800000.0
2009-10-30 15:27:00,1.6546,1.65475,1.65425,1.65425,164400000.0
2009-10-30 15:28:00,1.6542,1.65425,1.654,1.65405,105800000.0
2009-10-30 15:29:00,1.65405,1.65405,1.65375,1.65375,36550000.0
2009-10-30 15:30:00,1.65375,1.65405,1.6534,1.6534,134550000.0
2009-10-30 15:31:00,1.6534,1.65365,1.6526,1.65285,201800000.0
2009-10-30 15:32:00,1.65285,1.65345,1.65285,1.65325,150600000.0
2009-10-30 15:33:00,1.65325,1.65325,1.65275,1.6529,180200000.0
2009-10-30 15:34:00,1.65285,1.65315,1.6526,1.65265,253800000.0
2009-10-30 15:35:00,1.65265,1.65355,1.6526,1.6533,244400000.0
2009-10-30 15:36:00,1.6533,1.6533,1.65275,1.65305,177300000.0
2009-10-30 15:37:00,1.653,1.65305,1.65235,1.6525,250200000.0
2009-10-30 15:38:00,1.65255,1.6529,1.65245,1.6526,321500000.0
2009-10-30 15:39:00,1.65265,1.6532,1.65245,1.65265,245000000.0
2009-10-30 15:40:00,1.6528,1.6528,1.6519,1.6521,377200000.0
2009-10-30 15:41:00,1.65205,1.6524,1.6517,1.65185,376100000.0
2009-10-30 15:42:00,1.6517,1.6539,1.6515,1.65385,307700000.0
2009-10-30 15:43:00,1.6538,1.6546,1.65355,1.65395,362400000.0
2009-10-30 15:44:00,1.6539,1.65405,1.6533,1.65385,288600000.0
2009-10-30 15:45:00,1.6541,1.6543,1.65365,1.65365,355600000.0
2009-10-30 15:46:00,1.6536,1.65375,1.6518,1.65235,274500000.0
2009-10-30 15:47:00,1.65235,1.65305,1.65235,1.6525,237300000.0
2009-10-30 15:48:00,1.65245,1.65305,1.6519,1.65255,267600000.0
2009-10-30 15:49:00,1.65255,1.65305,1.6523,1.65295,237400000.0
2009-10-30 15:50:00,1.65295,1.6536,1.6525,1.653,266300000.0
2009-10-30 15:51:00,1.65295,1.65315,1.65225,1.65235,178400000.0
2009-10-30 15:52:00,1.65235,1.653,1.65155,1.65155,197300000.0
2009-10-30 15:53:00,1.65155,1.65175,1.65145,1.6516,368300000.0
2009-10-30 15:54:00,1.6516,1.65215,1.6516,1.652,254400000.0
2009-10-30 15:55:00,1.65195,1.6523,1.6515,1.65185,209800000.0
2009-10-30 15:56:00,1.6518,1.65225,1.65175,1.65215,182300000.0
2009-10-30 15:57:00,1.65215,1.65245,1.65165,1.6518,182700000.0
2009-10-30 15:58:00,1.65185,1.6519,1.6511,1.65135,277700000.0
2009-10-30 15:59:00,1.6514,1.65195,1.6514,1.6517,234400000.0
2009-10-30 16:00:00,1.6517,1.65265,1.6517,1.6523,308500000.0
2009-10-30 16:01:00,1.6523,1.65275,1.6518,1.6522,304850000.0
2009-10-30 16:02:00,1.65235,1.6532,1.6523,1.6532,245800000.0
2009-10-30 16:03:00,1.6532,1.6532,1.65285,1.6529,282600000.0
2009-10-30 16:04:00,1.6529,1.6531,1.6525,1.6525,261850000.0
2009-10-30 16:05:00,1.65245,1.6525,1.65205,1.6523,266300000.0
2009-10-30 16:06:00,1.6523,1.65305,1.65205,1.65265,415400000.0
2009-10-30 16:07:00,1.65275,1.65305,1.6526,1.65275,427100000.0
2009-10-30 16:08:00,1.6528,1.65295,1.6523,1.65235,309300000.0
2009-10-30 16:09:00,1.65235,1.6524,1.6519,1.65235,428300000.0
2009-10-30 16:10:00,1.65235,1.65255,1.65225,1.6523,314700000.0
2009-10-30 16:11:00,1.6523,1.65245,1.6518,1.6518,259400000.0
2009-10-30 16:12:00,1.6518,1.652,1.6514,1.65155,485400000.0
2009-10-30 16:13:00,1.65155,1.6521,1.6514,1.652,344900000.0
2009-10-30 16:14:00,1.652,1.6522,1.65175,1.6518,418100000.0
2009-10-30 16:15:00,1.6518,1.6518,1.65055,1.65055,598999999.0
2009-10-30 16:16:00,1.6506,1.6508,1.65025,1.6504,681299999.0
2009-10-30 16:17:00,1.6504,1.6504,1.64955,1.6503,507700000.0
2009-10-30 16:18:00,1.6503,1.6504,1.6501,1.65015,186800000.0
2009-10-30 16:19:00,1.65015,1.65015,1.64885,1.6494,250200000.0
2009-10-30 16:20:00,1.6494,1.6496,1.64905,1.6491,215600000.0
2009-10-30 16:21:00,1.64905,1.6496,1.649,1.6493,388200000.0
2009-10-30 16:22:00,1.6493,1.64935,1.649,1.6492,214500000.0
2009-10-30 16:23:00,1.6492,1.6493,1.64865,1.64915,250600000.0
2009-10-30 16:24:00,1.64915,1.64935,1.6488,1.64895,225700000.0
2009-10-30 16:25:00,1.64895,1.64955,1.6488,1.64925,201800000.0
2009-10-30 16:26:00,1.64935,1.65065,1.64935,1.6503,293100000.0
2009-10-30 16:27:00,1.65035,1.65075,1.64985,1.65075,490740000.0
2009-10-30 16:28:00,1.65075,1.65095,1.6501,1.6504,332460000.0
2009-10-30 16:29:00,1.65045,1.6508,1.65015,1.65065,449080000.0
2009-10-30 16:30:00,1.65065,1.6507,1.6501,1.6504,512130000.0
2009-10-30 16:31:00,1.6504,1.65045,1.6499,1.65045,279330000.0
2009-10-30 16:32:00,1.65045,1.65065,1.65025,1.65065,300200000.0
2009-10-30 16:33:00,1.65065,1.6508,1.65,1.6503,370900000.0
2009-10-30 16:34:00,1.65035,1.6504,1.65025,1.6503,227100000.0
2009-10-30 16:35:00,1.6503,1.65035,1.65005,1.65025,320500000.0
2009-10-30 16:36:00,1.6502,1.6509,1.6502,1.6507,403280000.0
2009-10-30 16:37:00,1.65075,1.6513,1.65075,1.651,444930000.0
2009-10-30 16:38:00,1.651,1.65145,1.65085,1.65145,402600000.0
2009-10-30 16:39:00,1.65145,1.65165,1.6511,1.6516,289700000.0
2009-10-30 16:40:00,1.6516,1.6516,1.65105,1.6514,296200000.0
2009-10-30 16:41:00,1.6514,1.65175,1.6511,1.65145,265800000.0
2009-10-30 16:42:00,1.6515,1.65155,1.6513,1.6515,156900000.0
2009-10-30 16:43:00,1.6515,1.6516,1.65115,1.6514,149800000.0
2009-10-30 16:44:00,1.6514,1.65235,1.6514,1.6521,260800000.0
2009-10-30 16:45:00,1.65205,1.6522,1.6517,1.65175,389800000.0
2009-10-30 16:46:00,1.6518,1.65205,1.65165,1.6517,387200000.0
2009-10-30 16:47:00,1.6517,1.65175,1.65135,1.6516,203200000.0
2009-10-30 16:48:00,1.6516,1.6519,1.6515,1.6518,273300000.0
2009-10-30 16:49:00,1.6518,1.6522,1.6518,1.6522,189800000.0
2009-10-30 16:50:00,1.6522,1.6526,1.6522,1.65245,184700000.0
2009-10-30 16:51:00,1.65245,1.65255,1.65225,1.6523,414800000.0
2009-10-30 16:52:00,1.6523,1.653,1.65225,1.65285,486000000.0
2009-10-30 16:53:00,1.65285,1.6531,1.65275,1.65305,413500000.0
2009-10-30 16:54:00,1.65305,1.65305,1.6522,1.65255,429000000.0
2009-10-30 16:55:00,1.65255,1.6527,1.6521,1.6524,378700000.0
2009-10-30 16:56:00,1.65245,1.6525,1.6521,1.6523,422200000.0
2009-10-30 16:57:00,1.6523,1.65255,1.65175,1.65195,466700000.0
2009-10-30 16:58:00,1.65195,1.6522,1.65195,1.6522,281800000.0
2009-10-30 16:59:00,1.6522,1.6522,1.6515,1.65185,340600000.0
2009-10-30 17:00:00,1.6518,1.65185,1.6513,1.6514,319100000.0
2009-10-30 17:01:00,1.65145,1.65155,1.65125,1.65145,339800000.0
2009-10-30 17:02:00,1.6514,1.65155,1.65115,1.65145,300500000.0
2009-10-30 17:03:00,1.65145,1.65165,1.65115,1.6512,291300000.0
2009-10-30 17:04:00,1.6513,1.65165,1.65115,1.6516,273700000.0
2009-10-30 17:05:00,1.65155,1.65175,1.6515,1.65165,165700000.0
2009-10-30 17:06:00,1.65165,1.65185,1.65145,1.65165,275700000.0
2009-10-30 17:07:00,1.65165,1.65165,1.6512,1.65145,351400001.0
2009-10-30 17:08:00,1.65145,1.65145,1.6509,1.651,729100000.0
2009-10-30 17:09:00,1.651,1.651,1.6497,1.65,290500000.0
2009-10-30 17:10:00,1.65,1.65045,1.65,1.65025,235300000.0
2009-10-30 17:11:00,1.6503,1.6504,1.64975,1.64975,231400000.0
2009-10-30 17:12:00,1.64975,1.65,1.6496,1.6497,325300000.0
2009-10-30 17:13:00,1.6497,1.64975,1.64925,1.64925,158700000.0
2009-10-30 17:14:00,1.64925,1.6494,1.6479,1.6482,418600000.0
2009-10-30 17:15:00,1.6482,1.64865,1.64815,1.64845,218500000.0
2009-10-30 17:16:00,1.6485,1.6485,1.6482,1.64845,213900000.0
2009-10-30 17:17:00,1.64845,1.64885,1.64845,1.64855,252300000.0
2009-10-30 17:18:00,1.6485,1.6493,1.64845,1.64915,255300000.0
2009-10-30 17:19:00,1.64915,1.64945,1.64905,1.64945,174000000.0
2009-10-30 17:20:00,1.64945,1.64985,1.64945,1.6497,214600000.0
2009-10-30 17:21:00,1.6497,1.6499,1.6492,1.64985,166200000.0
2009-10-30 17:22:00,1.64985,1.6499,1.6493,1.6495,253800000.0
2009-10-30 17:23:00,1.6495,1.64965,1.64945,1.64965,208000000.0
2009-10-30 17:24:00,1.6496,1.6496,1.6491,1.6491,222200000.0
2009-10-30 17:25:00,1.6491,1.6492,1.6486,1.64875,150200000.0
2009-10-30 17:26:00,1.6487,1.6489,1.64855,1.6486,154800000.0
2009-10-30 17:27:00,1.6486,1.6486,1.6483,1.64845,210600000.0
2009-10-30 17:28:00,1.6484,1.64855,1.64825,1.64845,176800000.0
2009-10-30 17:29:00,1.64845,1.64965,1.64845,1.64965,215300000.0
2009-10-30 17:30:00,1.6497,1.6499,1.6494,1.6495,129800000.0
2009-10-30 17:31:00,1.64955,1.6498,1.64925,1.6494,171100000.0
2009-10-30 17:32:00,1.6494,1.64975,1.6494,1.6497,211100000.0
2009-10-30 17:33:00,1.6496,1.6499,1.6494,1.64955,121300000.0
2009-10-30 17:34:00,1.64955,1.64955,1.64875,1.6488,252400000.0
2009-10-30 17:35:00,1.6488,1.64885,1.6481,1.6482,589600000.0
2009-10-30 17:36:00,1.6482,1.6483,1.64695,1.64715,373499999.0
2009-10-30 17:37:00,1.64715,1.6472,1.6448,1.64635,383700000.0
2009-10-30 17:38:00,1.64635,1.64655,1.64555,1.6461,369400000.0
2009-10-30 17:39:00,1.64615,1.64705,1.64595,1.64685,266400000.0
2009-10-30 17:40:00,1.64695,1.6473,1.64685,1.64695,123700000.0
2009-10-30 17:41:00,1.647,1.647,1.64655,1.64675,127600000.0
2009-10-30 17:42:00,1.6467,1.6476,1.6467,1.6476,202100000.0
2009-10-30 17:43:00,1.64755,1.64755,1.64705,1.6474,98800000.0
2009-10-30 17:44:00,1.6474,1.64745,1.64685,1.6469,198300000.0
2009-10-30 17:45:00,1.6469,1.6469,1.64625,1.64625,291900000.0
2009-10-30 17:46:00,1.6463,1.6467,1.6463,1.6465,175000000.0
2009-10-30 17:47:00,1.6465,1.6469,1.64635,1.64635,194400000.0
2009-10-30 17:48:00,1.6463,1.6463,1.64455,1.6446,474500000.0
2009-10-30 17:49:00,1.64465,1.64575,1.64425,1.64425,349600001.0
2009-10-30 17:50:00,1.6443,1.6446,1.6434,1.64405,491800000.0
2009-10-30 17:51:00,1.644,1.644,1.6424,1.6431,373700000.0
2009-10-30 17:52:00,1.6431,1.64355,1.64285,1.6432,307300000.0
2009-10-30 17:53:00,1.64325,1.64325,1.64155,1.64155,433200000.0
2009-10-30 17:54:00,1.64155,1.6422,1.6414,1.6422,398300000.0
2009-10-30 17:55:00,1.6422,1.64295,1.6421,1.64275,362800000.0
2009-10-30 17:56:00,1.64275,1.6436,1.64245,1.6435,398300000.0
2009-10-30 17:57:00,1.6435,1.64465,1.64335,1.64435,351800000.0
2009-10-30 17:58:00,1.6443,1.6453,1.6443,1.64505,185300000.0
2009-10-30 17:59:00,1.64505,1.6489,1.64485,1.6477,316600000.0
2009-10-30 18:00:00,1.64785,1.6494,1.6476,1.64835,348200000.0
2009-10-30 18:01:00,1.64835,1.64995,1.64825,1.64885,495900000.0
2009-10-30 18:02:00,1.6488,1.6489,1.64825,1.64825,355000000.0
2009-10-30 18:03:00,1.64825,1.6483,1.6474,1.64775,305800000.0
2009-10-30 18:04:00,1.64775,1.64855,1.6476,1.64855,364800000.0
2009-10-30 18:05:00,1.6486,1.64875,1.6482,1.6484,467700000.0
2009-10-30 18:06:00,1.6485,1.64995,1.64835,1.64995,312600000.0
2009-10-30 18:07:00,1.6499,1.6502,1.64905,1.6495,412400000.0
2009-10-30 18:08:00,1.6495,1.6513,1.6495,1.65015,472900000.0
2009-10-30 18:09:00,1.65015,1.65145,1.65015,1.65125,461300000.0
2009-10-30 18:10:00,1.65125,1.652,1.65105,1.65125,412200000.0
2009-10-30 18:11:00,1.65125,1.65165,1.6512,1.65125,434100000.0
2009-10-30 18:12:00,1.65125,1.65225,1.65105,1.6516,578300000.0
2009-10-30 18:13:00,1.65155,1.65155,1.6502,1.65025,590300000.0
2009-10-30 18:14:00,1.6503,1.6506,1.64985,1.6501,578900000.0
2009-10-30 18:15:00,1.65005,1.6502,1.64985,1.64995,456100000.0
2009-10-30 18:16:00,1.65,1.65065,1.65,1.65065,372900000.0
2009-10-30 18:17:00,1.6506,1.6506,1.6499,1.64995,423800000.0
2009-10-30 18:18:00,1.65,1.6502,1.64975,1.64995,391300000.0
2009-10-30 18:19:00,1.64995,1.65035,1.6493,1.6493,628500000.0
2009-10-30 18:20:00,1.6493,1.64955,1.64915,1.64935,322700000.0
2009-10-30 18:21:00,1.64935,1.64985,1.64935,1.6497,120300000.0
2009-10-30 18:22:00,1.6497,1.65025,1.64965,1.65,153700000.0
2009-10-30 18:23:00,1.65,1.65,1.64965,1.64995,202400000.0
2009-10-30 18:24:00,1.6498,1.6498,1.6488,1.6491,243300000.0
2009-10-30 18:25:00,1.6491,1.64925,1.6478,1.6479,266700000.0
2009-10-30 18:26:00,1.6479,1.6485,1.64695,1.64695,212100000.0
2009-10-30 18:27:00,1.647,1.647,1.6461,1.64625,352000000.0
2009-10-30 18:28:00,1.6462,1.6463,1.64555,1.6462,184410000.0
2009-10-30 18:29:00,1.6462,1.6468,1.64615,1.6462,170140000.0
2009-10-30 18:30:00,1.6464,1.6468,1.64615,1.6466,215090000.0
2009-10-30 18:31:00,1.6467,1.6468,1.64595,1.64605,211250000.0
2009-10-30 18:32:00,1.64605,1.64615,1.6457,1.64605,179640000.0
2009-10-30 18:33:00,1.64605,1.6461,1.64565,1.646,205700000.0
2009-10-30 18:34:00,1.646,1.64625,1.6454,1.64585,156450000.0
2009-10-30 18:35:00,1.6458,1.64605,1.6452,1.64605,126540000.0
2009-10-30 18:36:00,1.64605,1.6463,1.64585,1.6463,137610000.0
2009-10-30 18:37:00,1.64625,1.6469,1.64625,1.64675,171970000.0
2009-10-30 18:38:00,1.64675,1.6468,1.64645,1.64645,68200000.0
2009-10-30 18:39:00,1.64645,1.6469,1.64645,1.6466,273100000.0
2009-10-30 18:40:00,1.6466,1.64705,1.64655,1.647,228800000.0
2009-10-30 18:41:00,1.647,1.64755,1.647,1.64745,329700000.0
2009-10-30 18:42:00,1.64745,1.64745,1.64685,1.64695,335300001.0
2009-10-30 18:43:00,1.64695,1.6475,1.64695,1.64715,248600000.0
2009-10-30 18:44:00,1.64715,1.64715,1.6462,1.64625,317100000.0
2009-10-30 18:45:00,1.64625,1.6468,1.64625,1.6466,125500000.0
2009-10-30 18:46:00,1.6466,1.64685,1.6466,1.64675,150600000.0
2009-10-30 18:47:00,1.6468,1.64685,1.646,1.646,174800000.0
2009-10-30 18:48:00,1.6459,1.646,1.64515,1.64515,249400000.0
2009-10-30 18:49:00,1.6451,1.6452,1.64455,1.6452,147300000.0
2009-10-30 18:50:00,1.64525,1.6458,1.6452,1.6456,190000000.0
2009-10-30 18:51:00,1.6456,1.64575,1.64475,1.6448,262900000.0
2009-10-30 18:52:00,1.6448,1.64505,1.64365,1.64505,187480000.0
2009-10-30 18:53:00,1.64505,1.6458,1.64505,1.6456,203080000.0
2009-10-30 18:54:00,1.64555,1.64585,1.6452,1.64535,93260000.0
2009-10-30 18:55:00,1.64535,1.6454,1.6442,1.6443,118500000.0
2009-10-30 18:56:00,1.6443,1.6457,1.6443,1.6453,141540000.0
2009-10-30 18:57:00,1.64525,1.64575,1.6445,1.64485,302900000.0
2009-10-30 18:58:00,1.64485,1.64525,1.6447,1.64515,336200000.0
2009-10-30 18:59:00,1.64515,1.64555,1.64365,1.64375,385300000.0
2009-10-30 19:00:00,1.64375,1.64515,1.6436,1.64515,332900000.0
2009-10-30 19:01:00,1.6452,1.64525,1.64435,1.6445,256100000.0
2009-10-30 19:02:00,1.6445,1.6452,1.64445,1.64515,92700000.0
2009-10-30 19:03:00,1.64515,1.6455,1.6451,1.6454,126600000.0
2009-10-30 19:04:00,1.6454,1.6454,1.64475,1.6449,190600000.0
2009-10-30 19:05:00,1.6449,1.64555,1.6449,1.64545,177700000.0
2009-10-30 19:06:00,1.64545,1.64555,1.6449,1.64495,191800000.0
2009-10-30 19:07:00,1.64495,1.645,1.6447,1.64475,69400000.0
2009-10-30 19:08:00,1.6448,1.6448,1.6442,1.64475,141200000.0
2009-10-30 19:09:00,1.64475,1.64495,1.64435,1.64475,223800000.0
2009-10-30 19:10:00,1.6448,1.64495,1.64465,1.64495,118100000.0
2009-10-30 19:11:00,1.64495,1.64505,1.64485,1.6449,141700000.0
2009-10-30 19:12:00,1.64485,1.6449,1.6438,1.6439,360900000.0
2009-10-30 19:13:00,1.64395,1.6442,1.64355,1.64405,286900000.0
2009-10-30 19:14:00,1.64405,1.64405,1.64335,1.64335,185500000.0
2009-10-30 19:15:00,1.6433,1.64335,1.64275,1.64325,137400000.0
2009-10-30 19:16:00,1.64325,1.6434,1.6426,1.64275,145000000.0
2009-10-30 19:17:00,1.64275,1.6435,1.64275,1.64345,112500000.0
2009-10-30 19:18:00,1.64345,1.64345,1.64305,1.6433,124600000.0
2009-10-30 19:19:00,1.6433,1.64335,1.64275,1.64305,226600000.0
2009-10-30 19:20:00,1.64305,1.6432,1.643,1.643,64100000.0
2009-10-30 19:21:00,1.64305,1.64385,1.64305,1.6437,215100000.0
2009-10-30 19:22:00,1.6437,1.64395,1.64355,1.64375,127900000.0
2009-10-30 19:23:00,1.64375,1.64375,1.64245,1.64285,227800000.0
2009-10-30 19:24:00,1.64285,1.64365,1.6428,1.6435,155000000.0
2009-10-30 19:25:00,1.6434,1.6436,1.64335,1.64345,130700000.0
2009-10-30 19:26:00,1.64345,1.64405,1.64335,1.64395,143900000.0
2009-10-30 19:27:00,1.644,1.6445,1.6439,1.64405,169700000.0
2009-10-30 19:28:00,1.64405,1.6443,1.64395,1.64425,174000000.0
2009-10-30 19:29:00,1.64425,1.64545,1.64425,1.64535,161000000.0
2009-10-30 19:30:00,1.64535,1.64625,1.64535,1.64535,157800000.0
2009-10-30 19:31:00,1.6453,1.6454,1.64475,1.6448,86500000.0
2009-10-30 19:32:00,1.64475,1.6448,1.64395,1.644,168400000.0
2009-10-30 19:33:00,1.644,1.64415,1.64365,1.64375,153100000.0
2009-10-30 19:34:00,1.64375,1.64375,1.64335,1.6436,116400000.0
2009-10-30 19:35:00,1.64365,1.64365,1.64315,1.6432,101200000.0
2009-10-30 19:36:00,1.6432,1.64375,1.6432,1.6437,114400000.0
2009-10-30 19:37:00,1.64365,1.64365,1.6433,1.6433,107200000.0
2009-10-30 19:38:00,1.6433,1.6439,1.64325,1.6439,112800000.0
2009-10-30 19:39:00,1.64395,1.64435,1.64395,1.64425,127200000.0
2009-10-30 19:40:00,1.64425,1.64425,1.6439,1.64395,126800000.0
2009-10-30 19:41:00,1.64395,1.64435,1.64395,1.64435,155600000.0
2009-10-30 19:42:00,1.64435,1.64455,1.64425,1.6445,171300000.0
2009-10-30 19:43:00,1.6445,1.6447,1.64445,1.64465,65700000.0
2009-10-30 19:44:00,1.64465,1.6452,1.64465,1.6452,165800000.0
2009-10-30 19:45:00,1.64515,1.64535,1.6447,1.64475,157400000.0
2009-10-30 19:46:00,1.6448,1.64505,1.6448,1.645,76500000.0
2009-10-30 19:47:00,1.645,1.64525,1.6449,1.6452,133200000.0
2009-10-30 19:48:00,1.64515,1.64515,1.6447,1.645,127200000.0
2009-10-30 19:49:00,1.64505,1.64525,1.645,1.6452,88300000.0
2009-10-30 19:50:00,1.6452,1.64525,1.6449,1.6449,144900000.0
2009-10-30 19:51:00,1.6449,1.64505,1.64485,1.64485,138500000.0
2009-10-30 19:52:00,1.64495,1.6452,1.64495,1.645,113900000.0
2009-10-30 19:53:00,1.645,1.645,1.6446,1.6446,96200000.0
2009-10-30 19:54:00,1.6446,1.6446,1.64425,1.64425,81800000.0
2009-10-30 19:55:00,1.64425,1.64475,1.6442,1.64475,79000000.0
2009-10-30 19:56:00,1.64465,1.645,1.64435,1.64435,107100000.0
2009-10-30 19:57:00,1.64435,1.6447,1.6441,1.6447,114800000.0
2009-10-30 19:58:00,1.6447,1.64495,1.6447,1.64475,36700000.0
2009-10-30 19:59:00,1.64475,1.64475,1.64385,1.64385,172600000.0
2009-10-30 20:00:00,1.64385,1.64415,1.64385,1.6441,84100000.0
2009-10-30 20:01:00,1.6441,1.64475,1.6441,1.6444,116800000.0
2009-10-30 20:02:00,1.64455,1.6446,1.64445,1.6445,54300000.0
2009-10-30 20:03:00,1.6445,1.64455,1.6441,1.6441,77000000.0
2009-10-30 20:04:00,1.6441,1.6442,1.6439,1.64415,145400000.0
2009-10-30 20:05:00,1.64415,1.64455,1.6441,1.6445,178400000.0
2009-10-30 20:06:00,1.6445,1.64495,1.6445,1.6449,162000000.0
2009-10-30 20:07:00,1.6449,1.645,1.64455,1.64475,120400000.0
2009-10-30 20:08:00,1.64475,1.64495,1.6447,1.64485,142000000.0
2009-10-30 20:09:00,1.64485,1.64485,1.6446,1.64475,139000000.0
2009-10-30 20:10:00,1.64475,1.6448,1.64465,1.64465,45500000.0
2009-10-30 20:11:00,1.6449,1.6449,1.64475,1.64475,150900000.0
2009-10-30 20:12:00,1.64475,1.6448,1.6447,1.6447,94900000.0
2009-10-30 20:13:00,1.6447,1.64505,1.64445,1.645,143700000.0
2009-10-30 20:14:00,1.645,1.645,1.6448,1.6448,72500000.0
2009-10-30 20:15:00,1.6448,1.6448,1.64435,1.6446,158300000.0
2009-10-30 20:16:00,1.6445,1.64485,1.6445,1.64465,149600000.0
2009-10-30 20:17:00,1.6446,1.6446,1.64445,1.64445,69900000.0
2009-10-30 20:18:00,1.64445,1.64445,1.6441,1.64415,85200000.0
2009-10-30 20:19:00,1.6442,1.64425,1.644,1.6442,151200000.0
2009-10-30 20:20:00,1.64425,1.6443,1.64405,1.64405,72600000.0
2009-10-30 20:21:00,1.644,1.644,1.6437,1.6437,69000000.0
2009-10-30 20:22:00,1.6437,1.6437,1.6435,1.6435,59000000.0
2009-10-30 20:23:00,1.6435,1.6436,1.64315,1.6433,92600000.0
2009-10-30 20:24:00,1.6433,1.6435,1.6433,1.6433,75000000.0
2009-10-30 20:25:00,1.6433,1.64355,1.64325,1.6435,92400000.0
2009-10-30 20:26:00,1.6435,1.6435,1.6433,1.64335,49300000.0
2009-10-30 20:27:00,1.64335,1.64335,1.64305,1.6432,91900000.0
2009-10-30 20:28:00,1.6432,1.6434,1.6432,1.6434,42900000.0
2009-10-30 20:29:00,1.64345,1.64355,1.6434,1.64355,58900000.0
2009-10-30 20:30:00,1.64345,1.6435,1.6433,1.6433,47500000.0
2009-10-30 20:31:00,1.6434,1.64415,1.64335,1.64385,136700000.0
2009-10-30 20:32:00,1.6439,1.644,1.64375,1.6439,97600000.0
2009-10-30 20:33:00,1.64395,1.64405,1.6439,1.64405,123700000.0
2009-10-30 20:34:00,1.64405,1.64425,1.64405,1.64425,145500000.0
2009-10-30 20:35:00,1.64425,1.6445,1.64415,1.64415,105000000.0
2009-10-30 20:36:00,1.64415,1.64415,1.6433,1.6434,137100000.0
2009-10-30 20:37:00,1.6434,1.6435,1.6434,1.6434,83400000.0
2009-10-30 20:38:00,1.6434,1.6436,1.6434,1.6436,144600000.0
2009-10-30 20:39:00,1.6436,1.6438,1.64355,1.6438,82500000.0
2009-10-30 20:40:00,1.64385,1.6439,1.64365,1.6438,62400000.0
2009-10-30 20:41:00,1.6438,1.64405,1.6438,1.644,90800000.0
2009-10-30 20:42:00,1.644,1.644,1.64375,1.64375,52200000.0
2009-10-30 20:43:00,1.64375,1.6438,1.6437,1.64375,38400000.0
2009-10-30 20:44:00,1.64375,1.6438,1.6435,1.64355,57300000.0
2009-10-30 20:45:00,1.64355,1.6436,1.6433,1.6435,52800000.0
2009-10-30 20:46:00,1.6435,1.64385,1.6435,1.64365,106200000.0
2009-10-30 20:47:00,1.6437,1.64375,1.6436,1.64375,22200000.0
2009-10-30 20:48:00,1.64375,1.64385,1.64365,1.6438,58000000.0
2009-10-30 20:49:00,1.6438,1.6441,1.6437,1.6437,64300000.0
2009-10-30 20:50:00,1.6437,1.64375,1.6436,1.64365,45300000.0
2009-10-30 20:51:00,1.6437,1.64395,1.6436,1.6436,71900000.0
2009-10-30 20:52:00,1.6436,1.6438,1.6436,1.6438,63300000.0
2009-10-30 20:53:00,1.6438,1.6443,1.64375,1.64425,151000000.0
2009-10-30 20:54:00,1.6443,1.6444,1.6442,1.6443,102800000.0
2009-10-30 20:55:00,1.64435,1.64505,1.6442,1.64485,102600000.0
2009-10-30 20:56:00,1.64485,1.64485,1.6446,1.64465,98300000.0
2009-10-30 20:57:00,1.64465,1.64465,1.644,1.6441,90400000.0
2009-10-30 20:58:00,1.6441,1.6442,1.6441,1.6442,23400000.0
2009-10-30 20:59:00,1.6442,1.64465,1.6442,1.6446,98600000.0
2009-10-30 21:00:00,1.64465,1.6447,1.644,1.644,148600000.0
2009-10-30 21:01:00,1.644,1.644,1.64375,1.6439,64400000.0
2009-10-30 21:02:00,1.6439,1.6439,1.6437,1.64375,25000000.0
2009-10-30 21:03:00,1.6437,1.64385,1.6436,1.64385,60600000.0
2009-10-30 21:04:00,1.64385,1.64435,1.6438,1.64425,112900000.0
2009-10-30 21:05:00,1.64425,1.64425,1.6436,1.6436,73400000.0
2009-10-30 21:06:00,1.6436,1.64365,1.6435,1.6436,94900000.0
2009-10-30 21:07:00,1.6436,1.64385,1.6436,1.6438,75800000.0
2009-10-30 21:08:00,1.6438,1.6439,1.6436,1.64365,78400000.0
2009-10-30 21:09:00,1.64365,1.6437,1.6436,1.64365,102900000.0
2009-10-30 21:10:00,1.64365,1.64375,1.6436,1.6437,90400000.0
2009-10-30 21:11:00,1.6437,1.64375,1.6436,1.6436,49100000.0
2009-10-30 21:12:00,1.64365,1.64385,1.6436,1.6436,83400000.0
2009-10-30 21:13:00,1.64365,1.64405,1.6435,1.64405,131600000.0
2009-10-30 21:14:00,1.64405,1.6446,1.64405,1.64425,163700000.0
2009-10-30 21:15:00,1.64425,1.6444,1.64425,1.6443,17400000.0
2009-10-30 21:16:00,1.6443,1.6445,1.64415,1.64445,86300000.0
2009-10-30 21:17:00,1.64445,1.6448,1.64445,1.64475,131300000.0
2009-10-30 21:18:00,1.64475,1.64475,1.6446,1.6446,48800000.0
2009-10-30 21:19:00,1.6446,1.6446,1.6441,1.6441,129900000.0
2009-10-30 21:20:00,1.6441,1.64415,1.64405,1.64405,38900000.0
2009-10-30 21:21:00,1.64405,1.64435,1.64395,1.64435,60100000.0
2009-10-30 21:22:00,1.64435,1.6446,1.6441,1.6441,98500000.0
2009-10-30 21:23:00,1.6441,1.6441,1.64395,1.644,71000000.0
2009-10-30 21:24:00,1.644,1.64415,1.6437,1.64375,152800000.0
2009-10-30 21:25:00,1.64375,1.64385,1.64375,1.6438,111900000.0
2009-10-30 21:26:00,1.64385,1.64405,1.6437,1.64375,125200000.0
2009-10-30 21:27:00,1.64375,1.6438,1.6434,1.6434,106000000.0
2009-10-30 21:28:00,1.64345,1.64415,1.64345,1.64415,183000000.0
2009-10-30 21:29:00,1.64415,1.64455,1.6434,1.6435,251000000.0
2009-10-30 21:30:00,1.64355,1.6439,1.64345,1.6438,111000000.0
2009-10-30 21:31:00,1.64385,1.6446,1.64385,1.64445,146400000.0
2009-10-30 21:32:00,1.64445,1.64455,1.64435,1.64445,120900000.0
2009-10-30 21:33:00,1.6443,1.6443,1.6441,1.6441,99700000.0
2009-10-30 21:34:00,1.6441,1.64415,1.644,1.644,66300000.0
2009-10-30 21:35:00,1.644,1.64415,1.64385,1.64385,105400000.0
2009-10-30 21:36:00,1.64385,1.64395,1.64365,1.6437,61800000.0
2009-10-30 21:37:00,1.6437,1.6437,1.6435,1.6436,150700000.0
2009-10-30 21:38:00,1.64365,1.6438,1.64355,1.64355,132800000.0
2009-10-30 21:39:00,1.64355,1.6436,1.64345,1.6436,96000000.0
2009-10-30 21:40:00,1.6436,1.6438,1.64335,1.64375,199800000.0
2009-10-30 21:41:00,1.64385,1.6439,1.6434,1.64345,183300000.0
2009-10-30 21:42:00,1.64345,1.6435,1.6432,1.64325,279000000.0
2009-10-30 21:43:00,1.64325,1.6433,1.6431,1.6431,193000000.0
2009-10-30 21:44:00,1.64305,1.6431,1.6427,1.6427,80400000.0
2009-10-30 21:45:00,1.6427,1.6427,1.64245,1.64245,137200000.0
2009-10-30 21:46:00,1.64255,1.64255,1.64235,1.6425,149300000.0
2009-10-30 21:47:00,1.6425,1.64265,1.64235,1.6424,178100000.0
2009-10-30 21:48:00,1.6424,1.64255,1.6424,1.64255,147000000.0
2009-10-30 21:49:00,1.6425,1.6426,1.64245,1.6426,77700000.0
2009-10-30 21:50:00,1.6426,1.64265,1.64245,1.6425,165200000.0
2009-10-30 21:51:00,1.6425,1.6425,1.6419,1.64195,223500000.0
2009-10-30 21:52:00,1.64195,1.64235,1.64165,1.64225,196600000.0
2009-10-30 21:53:00,1.64235,1.6427,1.64235,1.6425,132000000.0
2009-10-30 21:54:00,1.6425,1.64255,1.6423,1.64245,155000000.0
2009-10-30 21:55:00,1.64245,1.6427,1.64215,1.64215,160000000.0
2009-10-30 21:56:00,1.64215,1.64215,1.642,1.64215,63800000.0
2009-10-30 21:57:00,1.64215,1.64215,1.642,1.642,24400000.0
2009-10-30 21:58:00,1.64205,1.64225,1.642,1.642,52400000.0
2009-10-30 21:59:00,1.64195,1.64195,1.64155,1.6416,141100000.0
2009-10-30 22:00:00,1.6416,1.6417,1.64085,1.64155,292400000.0
2009-10-30 22:01:00,1.6416,1.64165,1.64125,1.64125,184000000.0
2009-10-30 22:02:00,1.64125,1.6415,1.64085,1.641,209700000.0
2009-10-30 22:03:00,1.641,1.6416,1.641,1.6416,116400000.0
2009-10-30 22:04:00,1.6416,1.64185,1.64125,1.64175,203900000.0
2009-10-30 22:05:00,1.64175,1.64185,1.64145,1.64155,258000000.0
2009-10-30 22:06:00,1.64165,1.64185,1.64165,1.6418,162100000.0
2009-10-30 22:07:00,1.64175,1.6419,1.6417,1.64175,72500000.0
2009-10-30 22:08:00,1.64175,1.64195,1.6416,1.6418,224100000.0
2009-10-30 22:09:00,1.6418,1.64215,1.6418,1.6421,174000000.0
2009-10-30 22:10:00,1.6421,1.64215,1.6419,1.64195,105700000.0
2009-10-30 22:11:00,1.64195,1.64225,1.6419,1.64225,286100000.0
2009-10-30 22:12:00,1.64225,1.64235,1.64185,1.64185,403200000.0
2009-10-30 22:13:00,1.64185,1.64195,1.6417,1.64195,147700000.0
2009-10-30 22:14:00,1.64185,1.6419,1.6418,1.64185,76600000.0
2009-10-30 22:15:00,1.64185,1.64235,1.64185,1.6423,325600000.0
2009-10-30 22:16:00,1.64235,1.64235,1.64175,1.64205,234200000.0
2009-10-30 22:17:00,1.64205,1.6421,1.6419,1.642,221900000.0
2009-10-30 22:18:00,1.64205,1.6423,1.64205,1.64225,199500000.0
2009-10-30 22:19:00,1.64225,1.6423,1.6421,1.64225,464600000.0
2009-10-30 22:20:00,1.64225,1.64225,1.64215,1.64215,142200000.0
2009-10-30 22:21:00,1.64215,1.64225,1.6421,1.6422,151900000.0
2009-10-30 22:22:00,1.6422,1.64265,1.6422,1.64255,262600000.0
2009-10-30 22:23:00,1.64255,1.6426,1.6425,1.64255,121400000.0
2009-10-30 22:24:00,1.64255,1.64255,1.64245,1.6425,160400000.0
2009-10-30 22:25:00,1.6425,1.64265,1.64245,1.64255,201600000.0
2009-10-30 22:26:00,1.64255,1.64255,1.6425,1.6425,166700000.0
2009-10-30 22:27:00,1.6425,1.6427,1.6425,1.64265,184100000.0
2009-10-30 22:28:00,1.64265,1.6428,1.6426,1.6427,297200000.0
2009-10-30 22:29:00,1.6427,1.6432,1.64265,1.64315,257800000.0
2009-10-30 22:30:00,1.6431,1.6434,1.64305,1.64325,208400000.0
2009-10-30 22:31:00,1.64325,1.6435,1.64315,1.6434,301000000.0
2009-10-30 22:32:00,1.6434,1.6436,1.64335,1.6435,142600000.0
2009-10-30 22:33:00,1.64345,1.64365,1.6434,1.64355,55700000.0
2009-10-30 22:34:00,1.64355,1.64355,1.6434,1.6434,71400000.0
2009-10-30 22:35:00,1.6434,1.64365,1.6434,1.64355,128600000.0
2009-10-30 22:36:00,1.64355,1.6436,1.6432,1.64335,127800000.0
2009-10-30 22:37:00,1.6433,1.64335,1.64315,1.6433,73400000.0
2009-10-30 22:38:00,1.64325,1.64365,1.6432,1.64365,77400000.0
2009-10-30 22:39:00,1.64365,1.64395,1.6435,1.64375,236900000.0
2009-10-30 22:40:00,1.64375,1.64415,1.64375,1.6441,94000000.0
2009-10-30 22:41:00,1.644,1.64405,1.6438,1.64385,118200000.0
2009-10-30 22:42:00,1.64385,1.6439,1.64375,1.64375,192700000.0
2009-10-30 22:43:00,1.6438,1.64385,1.6436,1.6436,183000000.0
2009-10-30 22:44:00,1.64355,1.64385,1.64355,1.64365,92000000.0
2009-10-30 22:45:00,1.64365,1.64395,1.64365,1.64375,90800000.0
2009-10-30 22:46:00,1.64375,1.64405,1.64375,1.64405,70000000.0
2009-10-30 22:47:00,1.64405,1.6441,1.64405,1.64405,104700000.0
2009-10-30 22:48:00,1.644,1.6441,1.644,1.6441,52800000.0
2009-10-30 22:49:00,1.6441,1.64415,1.64395,1.64395,103200000.0
2009-10-30 22:50:00,1.6439,1.64415,1.6439,1.644,74500000.0
2009-10-30 22:51:00,1.644,1.64415,1.6439,1.6439,154700000.0
2009-10-30 22:52:00,1.6439,1.644,1.6439,1.64395,165000000.0
2009-10-30 22:53:00,1.64395,1.64415,1.64395,1.6441,103500000.0
2009-10-30 22:54:00,1.6441,1.6442,1.644,1.644,69800000.0
2009-10-30 22:55:00,1.6441,1.64415,1.64395,1.64415,53100000.0
2009-10-30 22:56:00,1.64415,1.6443,1.6441,1.64415,68000000.0
2009-10-30 22:57:00,1.64415,1.64435,1.6441,1.6442,78600000.0
2009-10-30 22:58:00,1.6442,1.6444,1.64415,1.6443,71400000.0
2009-10-30 22:59:00,1.6443,1.646,1.6442,1.64595,22400000.0
2009-11-02 00:00:00,1.63928,1.63938,1.63924,1.63934,129900000.0
2009-11-02 00:01:00,1.6394,1.64114,1.6394,1.64101,129900000.0
2009-11-02 00:02:00,1.64104,1.64125,1.64071,1.64071,129900000.0
2009-11-02 00:03:00,1.64075,1.64075,1.64041,1.64063,129900000.0
2009-11-02 00:04:00,1.64062,1.64062,1.64034,1.64045,129900000.0
2009-11-02 00:05:00,1.64043,1.64056,1.64036,1.64041,129900000.0
2009-11-02 00:06:00,1.64044,1.64058,1.64026,1.64049,129900000.0
2009-11-02 00:07:00,1.64052,1.64114,1.64041,1.64114,129900000.0
2009-11-02 00:08:00,1.64118,1.64192,1.64118,1.64192,129900000.0
2009-11-02 00:09:00,1.6419,1.64215,1.64189,1.64207,129900000.0
2009-11-02 00:10:00,1.64208,1.64377,1.64208,1.64323,129900000.0
2009-11-02 00:11:00,1.64316,1.64316,1.64221,1.6426,129900000.0
2009-11-02 00:12:00,1.64256,1.64271,1.64234,1.64256,129900000.0
2009-11-02 00:13:00,1.64258,1.64268,1.64244,1.64244,129900000.0
2009-11-02 00:14:00,1.64245,1.64245,1.64163,1.64177,129900000.0
2009-11-02 00:15:00,1.64178,1.6418,1.64125,1.6415,129900000.0
2009-11-02 00:16:00,1.64151,1.64169,1.64142,1.64146,129900000.0
2009-11-02 00:17:00,1.64147,1.6417,1.64147,1.64167,129900000.0
2009-11-02 00:18:00,1.64166,1.64167,1.6416,1.6416,129900000.0
2009-11-02 00:19:00,1.64157,1.64159,1.64146,1.64152,129900000.0
2009-11-02 00:20:00,1.64153,1.64177,1.64151,1.64167,129900000.0
2009-11-02 00:21:00,1.64166,1.64191,1.64163,1.6418,129900000.0
2009-11-02 00:22:00,1.64178,1.64185,1.64177,1.64183,129900000.0
2009-11-02 00:23:00,1.64184,1.64209,1.6418,1.64208,129900000.0
2009-11-02 00:24:00,1.64207,1.64234,1.64207,1.64222,129900000.0
2009-11-02 00:25:00,1.64221,1.64243,1.64221,1.64243,129900000.0
2009-11-02 00:26:00,1.64244,1.64264,1.64235,1.6426,129900000.0
2009-11-02 00:27:00,1.64259,1.64261,1.64249,1.64249,129900000.0
2009-11-02 00:28:00,1.64248,1.64248,1.64233,1.64241,129900000.0
2009-11-02 00:29:00,1.64239,1.64239,1.64209,1.64214,129900000.0
2009-11-02 00:30:00,1.64215,1.64216,1.64173,1.64173,129900000.0
2009-11-02 00:31:00,1.64174,1.64182,1.64141,1.64159,129900000.0
2009-11-02 00:32:00,1.6416,1.64161,1.64071,1.64077,129900000.0
2009-11-02 00:33:00,1.64076,1.64076,1.6401,1.64023,129900000.0
2009-11-02 00:34:00,1.64018,1.64063,1.64014,1.64051,129900000.0
2009-11-02 00:35:00,1.6405,1.64084,1.6405,1.6408,129900000.0
2009-11-02 00:36:00,1.64079,1.64081,1.64073,1.64081,129900000.0
2009-11-02 00:37:00,1.64082,1.64113,1.6408,1.64106,129900000.0
2009-11-02 00:38:00,1.64105,1.64105,1.64077,1.64077,129900000.0
2009-11-02 00:39:00,1.64075,1.64078,1.64057,1.64068,129900000.0
2009-11-02 00:40:00,1.64071,1.64084,1.64071,1.64079,129900000.0
2009-11-02 00:41:00,1.6408,1.64088,1.6408,1.64084,129900000.0
2009-11-02 00:42:00,1.64083,1.64134,1.64083,1.64128,129900000.0
2009-11-02 00:43:00,1.64129,1.64138,1.64098,1.64117,129900000.0
2009-11-02 00:44:00,1.64116,1.64151,1.64115,1.64126,129900000.0
2009-11-02 00:45:00,1.64125,1.64128,1.6408,1.64081,129900000.0
2009-11-02 00:46:00,1.64083,1.64108,1.64069,1.64107,129900000.0
2009-11-02 00:47:00,1.64109,1.64117,1.64108,1.64114,129900000.0
2009-11-02 00:48:00,1.64113,1.64169,1.64112,1.64169,129900000.0
2009-11-02 00:49:00,1.6417,1.64275,1.6417,1.6427,129900000.0
2009-11-02 00:50:00,1.64269,1.64269,1.6422,1.64226,129900000.0
2009-11-02 00:51:00,1.64228,1.64239,1.64205,1.64209,129900000.0
2009-11-02 00:52:00,1.64204,1.64206,1.64166,1.64174,129900000.0
2009-11-02 00:53:00,1.64175,1.64177,1.64158,1.64163,129900000.0
2009-11-02 00:54:00,1.64164,1.64179,1.64162,1.64171,129900000.0
2009-11-02 00:55:00,1.64172,1.64207,1.64167,1.64204,129900000.0
2009-11-02 00:56:00,1.64204,1.64204,1.64124,1.64132,129900000.0
2009-11-02 00:57:00,1.64134,1.64136,1.64119,1.6412,129900000.0
2009-11-02 00:58:00,1.64121,1.64129,1.64121,1.64125,129900000.0
2009-11-02 00:59:00,1.64125,1.64138,1.64125,1.64136,129900000.0
2009-11-02 01:00:00,1.64128,1.64184,1.64072,1.64152,129900000.0
2009-11-02 01:01:00,1.64134,1.64134,1.64098,1.64123,129900000.0
2009-11-02 01:02:00,1.64127,1.64192,1.64098,1.64166,129900000.0
2009-11-02 01:03:00,1.64167,1.64249,1.64144,1.64247,129900000.0
2009-11-02 01:04:00,1.64239,1.64239,1.64222,1.64228,129900000.0
2009-11-02 01:05:00,1.6423,1.6429,1.6423,1.6429,129900000.0
2009-11-02 01:06:00,1.64291,1.64338,1.64291,1.64316,129900000.0
2009-11-02 01:07:00,1.64313,1.64313,1.64214,1.64242,129900000.0
2009-11-02 01:08:00,1.6424,1.64258,1.64236,1.64254,129900000.0
2009-11-02 01:09:00,1.64255,1.6426,1.64248,1.64258,129900000.0
2009-11-02 01:10:00,1.6426,1.64307,1.6426,1.64307,129900000.0
2009-11-02 01:11:00,1.64308,1.64315,1.64264,1.64264,129900000.0
2009-11-02 01:12:00,1.64263,1.6431,1.64262,1.64302,129900000.0
2009-11-02 01:13:00,1.64299,1.6434,1.64286,1.64322,129900000.0
2009-11-02 01:14:00,1.64323,1.64323,1.64293,1.64301,129900000.0
2009-11-02 01:15:00,1.643,1.6433,1.64249,1.64251,129900000.0
2009-11-02 01:16:00,1.64252,1.64268,1.64196,1.6421,129900000.0
2009-11-02 01:17:00,1.64209,1.6427,1.64202,1.6427,129900000.0
2009-11-02 01:18:00,1.64265,1.64265,1.64175,1.64227,129900000.0
2009-11-02 01:19:00,1.64223,1.64262,1.64199,1.64261,129900000.0
2009-11-02 01:20:00,1.64258,1.64307,1.6424,1.64278,129900000.0
2009-11-02 01:21:00,1.64277,1.64305,1.64265,1.64304,129900000.0
2009-11-02 01:22:00,1.64306,1.64334,1.64306,1.64316,129900000.0
2009-11-02 01:23:00,1.64315,1.64336,1.64289,1.64291,129900000.0
2009-11-02 01:24:00,1.64292,1.64341,1.64292,1.64329,129900000.0
2009-11-02 01:25:00,1.64331,1.64331,1.64299,1.64305,129900000.0
2009-11-02 01:26:00,1.64306,1.64311,1.64301,1.64304,129900000.0
2009-11-02 01:27:00,1.64305,1.64307,1.64299,1.643,129900000.0
2009-11-02 01:28:00,1.64298,1.64326,1.64298,1.64326,129900000.0
2009-11-02 01:29:00,1.64327,1.64327,1.64293,1.64293,129900000.0
2009-11-02 01:30:00,1.64295,1.64318,1.64295,1.64311,129900000.0
2009-11-02 01:31:00,1.6431,1.64311,1.64304,1.64307,129900000.0
2009-11-02 01:32:00,1.64306,1.64306,1.64293,1.64296,129900000.0
2009-11-02 01:33:00,1.64295,1.64303,1.64295,1.64303,129900000.0
2009-11-02 01:34:00,1.64296,1.64308,1.64269,1.64307,129900000.0
2009-11-02 01:35:00,1.64306,1.64379,1.64292,1.6437,129900000.0
2009-11-02 01:36:00,1.64371,1.64444,1.64371,1.64406,129900000.0
2009-11-02 01:37:00,1.64406,1.64406,1.6438,1.64406,129900000.0
2009-11-02 01:38:00,1.64402,1.64608,1.64402,1.64583,129900000.0
2009-11-02 01:39:00,1.64585,1.64601,1.64522,1.64522,129900000.0
2009-11-02 01:40:00,1.64521,1.64523,1.64451,1.64492,129900000.0
2009-11-02 01:41:00,1.64491,1.64586,1.64483,1.6456,129900000.0
2009-11-02 01:42:00,1.6456,1.6456,1.64524,1.64524,129900000.0
2009-11-02 01:43:00,1.64525,1.64538,1.64518,1.64521,129900000.0
2009-11-02 01:44:00,1.64524,1.64546,1.64524,1.64546,129900000.0
2009-11-02 01:45:00,1.64545,1.64593,1.64533,1.64566,129900000.0
2009-11-02 01:46:00,1.6457,1.64574,1.64489,1.64489,129900000.0
2009-11-02 01:47:00,1.64492,1.64509,1.64492,1.64503,129900000.0
2009-11-02 01:48:00,1.64504,1.64507,1.64498,1.64498,129900000.0
2009-11-02 01:49:00,1.64496,1.64501,1.64448,1.64448,129900000.0
2009-11-02 01:50:00,1.64447,1.64462,1.64446,1.64447,129900000.0
2009-11-02 01:51:00,1.64448,1.64522,1.64448,1.64521,129900000.0
2009-11-02 01:52:00,1.6452,1.64526,1.6452,1.64525,129900000.0
2009-11-02 01:53:00,1.64522,1.64558,1.64522,1.64535,129900000.0
2009-11-02 01:54:00,1.64534,1.64592,1.64529,1.64592,129900000.0
2009-11-02 01:55:00,1.64593,1.64596,1.64539,1.64548,129900000.0
2009-11-02 01:56:00,1.64548,1.64548,1.64512,1.64513,129900000.0
2009-11-02 01:57:00,1.64512,1.64512,1.64433,1.64452,129900000.0
2009-11-02 01:58:00,1.64452,1.64486,1.64452,1.64478,129900000.0
2009-11-02 01:59:00,1.64478,1.64491,1.64436,1.64477,129900000.0
2009-11-02 02:00:00,1.64125,1.64195,1.64055,1.6411,129900000.0
2009-11-02 02:01:00,1.6411,1.64135,1.64095,1.64135,136900000.0
2009-11-02 02:02:00,1.64135,1.64205,1.6408,1.64165,127300000.0
2009-11-02 02:03:00,1.64175,1.64245,1.64135,1.64245,101800000.0
2009-11-02 02:04:00,1.64245,1.64245,1.64215,1.64235,91800000.0
2009-11-02 02:05:00,1.64235,1.64295,1.64235,1.64295,121500000.0
2009-11-02 02:06:00,1.64295,1.64345,1.64295,1.6431,165300000.0
2009-11-02 02:07:00,1.6431,1.6431,1.64195,1.64235,160900000.0
2009-11-02 02:08:00,1.6424,1.64265,1.64235,1.64255,132500000.0
2009-11-02 02:09:00,1.64245,1.64275,1.64245,1.64255,73000000.0
2009-11-02 02:10:00,1.64275,1.64315,1.64255,1.64315,78000000.0
2009-11-02 02:11:00,1.64325,1.64335,1.64255,1.64255,182500000.0
2009-11-02 02:12:00,1.64255,1.64325,1.64255,1.64305,98100000.0
2009-11-02 02:13:00,1.64305,1.64345,1.6429,1.6432,76100000.0
2009-11-02 02:14:00,1.6432,1.6432,1.6429,1.64315,85300000.0
2009-11-02 02:15:00,1.64315,1.64355,1.64245,1.64245,145700000.0
2009-11-02 02:16:00,1.64255,1.64275,1.64205,1.64205,101100000.0
2009-11-02 02:17:00,1.64205,1.6428,1.64205,1.6428,73600000.0
2009-11-02 02:18:00,1.64275,1.64275,1.64175,1.64235,93800000.0
2009-11-02 02:19:00,1.6422,1.64275,1.64195,1.64275,65900000.0
2009-11-02 02:20:00,1.64265,1.64325,1.64235,1.64275,160700000.0
2009-11-02 02:21:00,1.64275,1.64315,1.64265,1.64315,101400000.0
2009-11-02 02:22:00,1.64315,1.64345,1.64305,1.64305,92100000.0
2009-11-02 02:23:00,1.64305,1.64345,1.64285,1.64295,108500000.0
2009-11-02 02:24:00,1.64295,1.64355,1.64295,1.64335,57400000.0
2009-11-02 02:25:00,1.64335,1.64345,1.6428,1.64305,136600000.0
2009-11-02 02:26:00,1.64315,1.64315,1.643,1.64305,27000000.0
2009-11-02 02:27:00,1.64305,1.64315,1.64295,1.64295,63900000.0
2009-11-02 02:28:00,1.643,1.64325,1.643,1.64325,92600000.0
2009-11-02 02:29:00,1.64325,1.64325,1.64285,1.64285,112700000.0
2009-11-02 02:30:00,1.64285,1.64335,1.64285,1.6431,158300000.0
2009-11-02 02:31:00,1.64305,1.64315,1.643,1.64315,140900000.0
2009-11-02 02:32:00,1.64315,1.64315,1.6429,1.64295,137500000.0
2009-11-02 02:33:00,1.64295,1.64305,1.64295,1.64305,13200000.0
2009-11-02 02:34:00,1.64305,1.64335,1.64275,1.64315,71500000.0
2009-11-02 02:35:00,1.64315,1.64385,1.64285,1.64375,131800000.0
2009-11-02 02:36:00,1.64375,1.64455,1.64375,1.64405,58300000.0
2009-11-02 02:37:00,1.64405,1.64425,1.6437,1.64405,117100000.0
2009-11-02 02:38:00,1.64405,1.64625,1.64405,1.64585,237470000.0
2009-11-02 02:39:00,1.6457,1.64615,1.64515,1.64515,241400000.0
2009-11-02 02:40:00,1.64515,1.64515,1.64445,1.64495,253100000.0
2009-11-02 02:41:00,1.64495,1.64595,1.64485,1.64555,191900000.0
2009-11-02 02:42:00,1.64555,1.64555,1.64525,1.64525,127100000.0
2009-11-02 02:43:00,1.6453,1.64545,1.6452,1.64525,99700000.0
2009-11-02 02:44:00,1.64525,1.6455,1.6452,1.6455,180300000.0
2009-11-02 02:45:00,1.64545,1.64595,1.64535,1.6457,183600000.0
2009-11-02 02:46:00,1.64575,1.64575,1.64485,1.64485,127800000.0
2009-11-02 02:47:00,1.64495,1.64515,1.64485,1.645,108000000.0
2009-11-02 02:48:00,1.645,1.64505,1.64495,1.64495,24000000.0
2009-11-02 02:49:00,1.64495,1.645,1.64445,1.64445,106900000.0
2009-11-02 02:50:00,1.64445,1.6447,1.64445,1.6445,84300000.0
2009-11-02 02:51:00,1.6445,1.64525,1.6445,1.64525,43000000.0
2009-11-02 02:52:00,1.6453,1.6453,1.64525,1.64525,8300000.0
2009-11-02 02:53:00,1.64525,1.6457,1.64525,1.6453,122800000.0
2009-11-02 02:54:00,1.6453,1.6459,1.6453,1.6459,235000000.0
2009-11-02 02:55:00,1.64595,1.64595,1.6454,1.64545,270500000.0
2009-11-02 02:56:00,1.64545,1.64545,1.6451,1.6451,142000000.0
2009-11-02 02:57:00,1.6451,1.6451,1.6443,1.64455,111900000.0
2009-11-02 02:58:00,1.64455,1.64495,1.64455,1.6448,124300000.0
2009-11-02 02:59:00,1.6448,1.645,1.64425,1.64475,121200000.0
2009-11-02 03:00:00,1.64475,1.6448,1.6445,1.64455,216400000.0
2009-11-02 03:01:00,1.64455,1.6447,1.6443,1.6443,222200000.0
2009-11-02 03:02:00,1.6443,1.6443,1.6436,1.6436,90600000.0
2009-11-02 03:03:00,1.6437,1.6438,1.6436,1.6437,81000000.0
2009-11-02 03:04:00,1.6438,1.6438,1.6436,1.64365,65300000.0
2009-11-02 03:05:00,1.64365,1.6437,1.64345,1.64365,123400000.0
2009-11-02 03:06:00,1.64365,1.64375,1.6436,1.64365,116500000.0
2009-11-02 03:07:00,1.64365,1.64425,1.64335,1.64335,121500000.0
2009-11-02 03:08:00,1.64335,1.64365,1.64335,1.64355,129000000.0
2009-11-02 03:09:00,1.64355,1.6438,1.64335,1.64335,144000000.0
2009-11-02 03:10:00,1.64325,1.6437,1.64325,1.64365,103700000.0
2009-11-02 03:11:00,1.6436,1.6436,1.6431,1.6433,118200000.0
2009-11-02 03:12:00,1.64335,1.6434,1.6432,1.64335,74200000.0
2009-11-02 03:13:00,1.64335,1.6435,1.64325,1.64325,52800000.0
2009-11-02 03:14:00,1.64325,1.6434,1.6432,1.64325,151700000.0
2009-11-02 03:15:00,1.6433,1.6434,1.64315,1.6432,140900000.0
2009-11-02 03:16:00,1.6432,1.64325,1.64285,1.64285,197100000.0
2009-11-02 03:17:00,1.6429,1.6431,1.64285,1.64305,111500000.0
2009-11-02 03:18:00,1.64305,1.64335,1.643,1.64335,213300000.0
2009-11-02 03:19:00,1.64335,1.64335,1.643,1.64315,311900000.0
2009-11-02 03:20:00,1.64315,1.64315,1.64275,1.64275,175900000.0
2009-11-02 03:21:00,1.64275,1.64275,1.64195,1.64195,144700000.0
2009-11-02 03:22:00,1.64195,1.6425,1.64195,1.6425,112300000.0
2009-11-02 03:23:00,1.6426,1.6429,1.6425,1.64265,144600000.0
2009-11-02 03:24:00,1.64265,1.64295,1.64265,1.64295,252700000.0
2009-11-02 03:25:00,1.64295,1.64325,1.64295,1.64325,121100000.0
2009-11-02 03:26:00,1.64325,1.6435,1.6432,1.64345,321500000.0
2009-11-02 03:27:00,1.64345,1.64345,1.64335,1.64335,195000000.0
2009-11-02 03:28:00,1.64335,1.64335,1.64315,1.64315,167900000.0
2009-11-02 03:29:00,1.64315,1.64335,1.64315,1.6433,426200000.0
2009-11-02 03:30:00,1.6433,1.64345,1.6433,1.64345,174900000.0
2009-11-02 03:31:00,1.64345,1.64365,1.64315,1.6432,131400000.0
2009-11-02 03:32:00,1.6432,1.64325,1.6432,1.64325,87200000.0
2009-11-02 03:33:00,1.64325,1.64325,1.64325,1.64325,55500000.0
2009-11-02 03:34:00,1.64325,1.6434,1.64325,1.64335,247000000.0
2009-11-02 03:35:00,1.6434,1.6434,1.64315,1.64325,140100000.0
2009-11-02 03:36:00,1.64325,1.64325,1.643,1.64305,80000000.0
2009-11-02 03:37:00,1.64305,1.64305,1.643,1.643,58400000.0
2009-11-02 03:38:00,1.643,1.6432,1.643,1.64305,100800000.0
2009-11-02 03:39:00,1.64305,1.64305,1.6427,1.6429,233400000.0
2009-11-02 03:40:00,1.6429,1.6429,1.64275,1.64275,79300000.0
2009-11-02 03:41:00,1.64275,1.6429,1.64275,1.64285,78900000.0
2009-11-02 03:42:00,1.64285,1.64305,1.64275,1.64305,96600000.0
2009-11-02 03:43:00,1.64305,1.6431,1.643,1.6431,104900000.0
2009-11-02 03:44:00,1.64315,1.6433,1.64315,1.64325,73200000.0
2009-11-02 03:45:00,1.64325,1.64325,1.64315,1.64325,130300000.0
2009-11-02 03:46:00,1.64325,1.64355,1.64315,1.64355,114500000.0
2009-11-02 03:47:00,1.64355,1.6436,1.64325,1.64325,142200000.0
2009-11-02 03:48:00,1.64335,1.6434,1.6432,1.6434,172200000.0
2009-11-02 03:49:00,1.6434,1.6435,1.6434,1.6435,47800000.0
2009-11-02 03:50:00,1.6435,1.64365,1.64335,1.64335,247100000.0
2009-11-02 03:51:00,1.64335,1.64335,1.64285,1.64295,113800000.0
2009-11-02 03:52:00,1.64295,1.64295,1.64225,1.64245,84200000.0
2009-11-02 03:53:00,1.6425,1.6426,1.6425,1.64255,55800000.0
2009-11-02 03:54:00,1.64255,1.64275,1.64255,1.64275,78500000.0
2009-11-02 03:55:00,1.64275,1.6432,1.64275,1.643,169800000.0
2009-11-02 03:56:00,1.64295,1.6431,1.6429,1.6429,154300000.0
2009-11-02 03:57:00,1.6429,1.6429,1.64265,1.6427,127700000.0
2009-11-02 03:58:00,1.64265,1.6429,1.64265,1.64285,187700000.0
2009-11-02 03:59:00,1.6428,1.643,1.64275,1.643,76200000.0
2009-11-02 04:00:00,1.643,1.64315,1.6429,1.643,190700000.0
2009-11-02 04:01:00,1.64305,1.64305,1.6428,1.6428,119700000.0
2009-11-02 04:02:00,1.6428,1.64285,1.6428,1.6428,88100000.0
2009-11-02 04:03:00,1.6428,1.6429,1.6426,1.6426,149300000.0
2009-11-02 04:04:00,1.6426,1.6427,1.64245,1.64265,130700000.0
2009-11-02 04:05:00,1.64265,1.64265,1.64235,1.64235,73600000.0
2009-11-02 04:06:00,1.64235,1.6424,1.64225,1.6424,414500000.0
2009-11-02 04:07:00,1.6424,1.64255,1.6424,1.64245,113600000.0
2009-11-02 04:08:00,1.64245,1.64265,1.64245,1.6425,115700000.0
2009-11-02 04:09:00,1.6425,1.6426,1.64245,1.6425,65400000.0
2009-11-02 04:10:00,1.64255,1.64255,1.64245,1.64245,53300000.0
2009-11-02 04:11:00,1.64245,1.64245,1.64245,1.64245,45200000.0
2009-11-02 04:12:00,1.64245,1.64245,1.64245,1.64245,12100000.0
2009-11-02 04:13:00,1.64245,1.64255,1.64245,1.6425,99400000.0
2009-11-02 04:14:00,1.6425,1.6426,1.64245,1.64255,99100000.0
2009-11-02 04:15:00,1.64255,1.6426,1.64205,1.6421,70800000.0
2009-11-02 04:16:00,1.6421,1.64215,1.6416,1.6417,134000000.0
2009-11-02 04:17:00,1.64165,1.6424,1.6416,1.6424,138400000.0
2009-11-02 04:18:00,1.6424,1.6424,1.6422,1.6422,65600000.0
2009-11-02 04:19:00,1.6422,1.6426,1.6422,1.64235,68000000.0
2009-11-02 04:20:00,1.64235,1.64255,1.64235,1.64245,31900000.0
2009-11-02 04:21:00,1.64245,1.64265,1.6424,1.64245,57800000.0
2009-11-02 04:22:00,1.64245,1.64265,1.64245,1.64265,60800000.0
2009-11-02 04:23:00,1.64265,1.64275,1.6426,1.64275,67600000.0
2009-11-02 04:24:00,1.64285,1.64295,1.6428,1.64295,62400000.0
2009-11-02 04:25:00,1.64295,1.6437,1.64295,1.6437,65000000.0
2009-11-02 04:26:00,1.6436,1.64425,1.64345,1.6442,195900000.0
2009-11-02 04:27:00,1.6442,1.6444,1.64415,1.64425,294900000.0
2009-11-02 04:28:00,1.6442,1.6442,1.644,1.644,145000000.0
2009-11-02 04:29:00,1.64395,1.64395,1.64385,1.6439,86000000.0
2009-11-02 04:30:00,1.6439,1.64395,1.6439,1.6439,94300000.0
2009-11-02 04:31:00,1.64395,1.6443,1.6439,1.64425,144100000.0
2009-11-02 04:32:00,1.64415,1.64415,1.6439,1.64395,108000000.0
2009-11-02 04:33:00,1.64385,1.64385,1.64385,1.64385,22300000.0
2009-11-02 04:34:00,1.6439,1.6442,1.6438,1.6441,104200000.0
2009-11-02 04:35:00,1.6441,1.6444,1.6441,1.6441,134700000.0
2009-11-02 04:36:00,1.6441,1.6443,1.644,1.644,214300000.0
2009-11-02 04:37:00,1.644,1.644,1.6426,1.64275,237700000.0
2009-11-02 04:38:00,1.64285,1.64335,1.64285,1.64295,289600000.0
2009-11-02 04:39:00,1.64295,1.64295,1.64255,1.64285,258200000.0
2009-11-02 04:40:00,1.6429,1.6434,1.6429,1.64315,293600000.0
2009-11-02 04:41:00,1.64315,1.64355,1.6429,1.6429,185400000.0
2009-11-02 04:42:00,1.6429,1.64345,1.6429,1.64315,342600000.0
2009-11-02 04:43:00,1.64315,1.64355,1.64315,1.64325,269600000.0
2009-11-02 04:44:00,1.64325,1.64345,1.64295,1.64345,161100000.0
2009-11-02 04:45:00,1.64345,1.64345,1.64325,1.64325,128600000.0
2009-11-02 04:46:00,1.64325,1.64325,1.64325,1.64325,87200000.0
2009-11-02 04:47:00,1.64325,1.64325,1.64325,1.64325,12000000.0
2009-11-02 04:48:00,1.6433,1.6437,1.6433,1.64365,140400000.0
2009-11-02 04:49:00,1.64365,1.64365,1.6434,1.6434,108000000.0
2009-11-02 04:50:00,1.6434,1.6434,1.64275,1.64275,55800000.0
2009-11-02 04:51:00,1.64275,1.6433,1.64275,1.64295,154600000.0
2009-11-02 04:52:00,1.64295,1.64295,1.64245,1.64275,138400000.0
2009-11-02 04:53:00,1.64275,1.64275,1.64255,1.64255,109500000.0
2009-11-02 04:54:00,1.64255,1.64255,1.64245,1.6425,40000000.0
2009-11-02 04:55:00,1.6427,1.64275,1.64265,1.6427,235300000.0
2009-11-02 04:56:00,1.64275,1.6428,1.64265,1.6427,39600000.0
2009-11-02 04:57:00,1.64275,1.6428,1.6427,1.6428,9600000.0
2009-11-02 04:58:00,1.64275,1.6429,1.64275,1.64285,28200000.0
2009-11-02 04:59:00,1.64275,1.64285,1.64275,1.64275,49200000.0
2009-11-02 05:00:00,1.64275,1.6428,1.64275,1.64275,24100000.0
2009-11-02 05:01:00,1.64275,1.64285,1.64275,1.64285,10100000.0
2009-11-02 05:02:00,1.64269,1.64269,1.64253,1.64267,244000000.0
2009-11-02 05:03:00,1.64285,1.64285,1.64285,1.64285,7200000.0
2009-11-02 05:04:00,1.64285,1.6431,1.64285,1.6429,67600000.0
2009-11-02 05:05:00,1.64285,1.64285,1.6428,1.6428,6400000.0
2009-11-02 05:06:00,1.6428,1.64315,1.6428,1.64315,40000000.0
2009-11-02 05:07:00,1.64315,1.64315,1.64305,1.6431,67200000.0
2009-11-02 05:08:00,1.6431,1.64325,1.64305,1.64325,49200000.0
2009-11-02 05:09:00,1.6433,1.6433,1.64325,1.6433,20000000.0
2009-11-02 05:10:00,1.6433,1.6442,1.6433,1.6442,88100000.0
2009-11-02 05:11:00,1.6442,1.6442,1.6441,1.64415,162400000.0
2009-11-02 05:12:00,1.64415,1.64415,1.644,1.64405,136900000.0
2009-11-02 05:13:00,1.64405,1.6441,1.64385,1.64385,126100000.0
2009-11-02 05:14:00,1.64385,1.64385,1.64365,1.64365,114100000.0
2009-11-02 05:15:00,1.64365,1.64365,1.6436,1.64365,110400000.0
2009-11-02 05:16:00,1.64365,1.64365,1.64355,1.64355,58200000.0
2009-11-02 05:17:00,1.64355,1.64375,1.6435,1.64375,32700000.0
2009-11-02 05:18:00,1.64375,1.64375,1.6435,1.6435,51600000.0
2009-11-02 05:19:00,1.6435,1.64385,1.6435,1.64385,118700000.0
2009-11-02 05:20:00,1.64385,1.6439,1.64365,1.64385,199900000.0
2009-11-02 05:21:00,1.64385,1.6439,1.64385,1.64385,98900000.0
2009-11-02 05:22:00,1.64395,1.64405,1.6439,1.64405,88600000.0
2009-11-02 05:23:00,1.644,1.64425,1.64395,1.64425,172300000.0
2009-11-02 05:24:00,1.64425,1.64425,1.64425,1.64425,31800000.0
2009-11-02 05:25:00,1.64425,1.64425,1.64425,1.64425,23200000.0
2009-11-02 05:26:00,1.64425,1.64435,1.64425,1.6443,160200000.0
2009-11-02 05:27:00,1.6443,1.64435,1.64425,1.64425,82400000.0
2009-11-02 05:28:00,1.64425,1.64425,1.64425,1.64425,35300000.0
2009-11-02 05:29:00,1.64425,1.6449,1.64425,1.64485,156600000.0
2009-11-02 05:30:00,1.64485,1.64525,1.64485,1.64515,241300000.0
2009-11-02 05:31:00,1.64515,1.64515,1.64435,1.6444,300100000.0
2009-11-02 05:32:00,1.6444,1.6445,1.6443,1.64445,211200000.0
2009-11-02 05:33:00,1.64445,1.64445,1.644,1.644,123600000.0
2009-11-02 05:34:00,1.644,1.644,1.6438,1.6438,150600000.0
2009-11-02 05:35:00,1.64395,1.644,1.64385,1.6439,43200000.0
2009-11-02 05:36:00,1.6439,1.6439,1.6439,1.6439,20000000.0
2009-11-02 05:37:00,1.6439,1.64405,1.64385,1.64405,37300000.0
2009-11-02 05:38:00,1.64405,1.64405,1.64405,1.64405,9600000.0
2009-11-02 05:39:00,1.6441,1.64425,1.6441,1.6441,57500000.0
2009-11-02 05:40:00,1.6441,1.6442,1.6441,1.6442,51600000.0
2009-11-02 05:41:00,1.6442,1.64505,1.6442,1.64495,105000000.0
2009-11-02 05:42:00,1.64505,1.64515,1.64485,1.64505,269600000.0
2009-11-02 05:43:00,1.6451,1.64675,1.6451,1.64665,348300000.0
2009-11-02 05:44:00,1.64665,1.64665,1.64615,1.6462,143200000.0
2009-11-02 05:45:00,1.64615,1.64625,1.64605,1.64615,106200000.0
2009-11-02 05:46:00,1.64605,1.6461,1.646,1.646,39600000.0
2009-11-02 05:47:00,1.646,1.6461,1.64595,1.64595,180100000.0
2009-11-02 05:48:00,1.64595,1.646,1.6459,1.64595,69600000.0
2009-11-02 05:49:00,1.64595,1.64595,1.64595,1.64595,30900000.0
2009-11-02 05:50:00,1.64595,1.64595,1.6458,1.64585,140300000.0
2009-11-02 05:51:00,1.64585,1.64625,1.64585,1.6461,256900000.0
2009-11-02 05:52:00,1.6461,1.6461,1.64605,1.6461,43200000.0
2009-11-02 05:53:00,1.6461,1.6462,1.6461,1.6462,57400000.0
2009-11-02 05:54:00,1.6462,1.64675,1.6462,1.64675,122300000.0
2009-11-02 05:55:00,1.6467,1.64675,1.64655,1.64665,47900000.0
2009-11-02 05:56:00,1.64665,1.6467,1.6466,1.64665,26000000.0
2009-11-02 05:57:00,1.64665,1.64665,1.64645,1.6466,36800000.0
2009-11-02 05:58:00,1.64665,1.64685,1.64665,1.6468,29700000.0
2009-11-02 05:59:00,1.64675,1.64685,1.64675,1.64685,39900000.0
2009-11-02 06:00:00,1.64685,1.6476,1.64685,1.6475,72800000.0
2009-11-02 06:01:00,1.64745,1.6476,1.64695,1.64695,87700000.0
2009-11-02 06:02:00,1.64695,1.64705,1.64665,1.6468,73500000.0
2009-11-02 06:03:00,1.6468,1.6468,1.64665,1.6467,69100000.0
2009-11-02 06:04:00,1.64665,1.64665,1.64645,1.6465,12200000.0
2009-11-02 06:05:00,1.6465,1.6465,1.64645,1.64645,16800000.0
2009-11-02 06:06:00,1.64645,1.64655,1.64645,1.6465,6700000.0
2009-11-02 06:07:00,1.64645,1.6466,1.64645,1.6466,40600000.0
2009-11-02 06:08:00,1.6466,1.64695,1.6466,1.64675,68800000.0
2009-11-02 06:09:00,1.64685,1.64685,1.6466,1.6466,47900000.0
2009-11-02 06:10:00,1.6466,1.6472,1.64655,1.6472,91200000.0
2009-11-02 06:11:00,1.64725,1.6475,1.64725,1.6474,79000000.0
2009-11-02 06:12:00,1.64735,1.64735,1.64675,1.6469,58600000.0
2009-11-02 06:13:00,1.64685,1.64685,1.6467,1.6467,17900000.0
2009-11-02 06:14:00,1.64675,1.64675,1.6467,1.6467,7000000.0
2009-11-02 06:15:00,1.6467,1.64705,1.6467,1.64705,75300000.0
2009-11-02 06:16:00,1.647,1.647,1.64685,1.64695,27700000.0
2009-11-02 06:17:00,1.6469,1.64695,1.6468,1.64685,28000000.0
2009-11-02 06:18:00,1.6468,1.6468,1.6467,1.6467,33500000.0
2009-11-02 06:19:00,1.64675,1.6468,1.64665,1.64665,27200000.0
2009-11-02 06:20:00,1.6467,1.6467,1.6466,1.64665,23500000.0
2009-11-02 06:21:00,1.64665,1.6467,1.6466,1.6466,15000000.0
2009-11-02 06:22:00,1.64655,1.64665,1.6465,1.6466,42500000.0
2009-11-02 06:23:00,1.64655,1.64675,1.64655,1.6466,29800000.0
2009-11-02 06:24:00,1.6466,1.64665,1.64655,1.64655,9800000.0
2009-11-02 06:25:00,1.64655,1.6466,1.64655,1.6466,12500000.0
2009-11-02 06:26:00,1.6465,1.64695,1.6465,1.64695,131200000.0
2009-11-02 06:27:00,1.64695,1.64715,1.64695,1.64695,33700000.0
2009-11-02 06:28:00,1.647,1.647,1.64665,1.64675,53600000.0
2009-11-02 06:29:00,1.6467,1.64675,1.6464,1.6465,79100000.0
2009-11-02 06:30:00,1.6465,1.64655,1.64645,1.6465,53200000.0
2009-11-02 06:31:00,1.6465,1.64655,1.64645,1.6465,22200000.0
2009-11-02 06:32:00,1.6465,1.6465,1.6465,1.6465,3000000.0
2009-11-02 06:33:00,1.6465,1.64675,1.6465,1.6467,31000000.0
2009-11-02 06:34:00,1.64675,1.64675,1.64645,1.6465,21300000.0
2009-11-02 06:35:00,1.6465,1.6465,1.64635,1.64635,18500000.0
2009-11-02 06:36:00,1.64635,1.6464,1.64605,1.64605,77900000.0
2009-11-02 06:37:00,1.64605,1.6463,1.64605,1.6461,67100000.0
2009-11-02 06:38:00,1.6461,1.64635,1.6461,1.64625,72600000.0
2009-11-02 06:39:00,1.64635,1.6464,1.64635,1.6464,11000000.0
2009-11-02 06:40:00,1.6463,1.6464,1.6462,1.64625,30200000.0
2009-11-02 06:41:00,1.64625,1.64625,1.64615,1.64615,16200000.0
2009-11-02 06:42:00,1.64615,1.6462,1.64615,1.6462,3800000.0
2009-11-02 06:43:00,1.6461,1.6461,1.6459,1.6459,13600000.0
2009-11-02 06:44:00,1.6458,1.6458,1.64575,1.64575,11600000.0
2009-11-02 06:45:00,1.6457,1.64575,1.6455,1.64555,72800000.0
2009-11-02 06:46:00,1.64555,1.64555,1.6455,1.6455,40600000.0
2009-11-02 06:47:00,1.6455,1.6455,1.64545,1.64545,25000000.0
2009-11-02 06:48:00,1.64545,1.64555,1.64545,1.64555,16300000.0
2009-11-02 06:49:00,1.6455,1.6456,1.6455,1.64555,25400000.0
2009-11-02 06:50:00,1.64555,1.64555,1.64555,1.64555,8000000.0
2009-11-02 06:51:00,1.64555,1.64555,1.64555,1.64555,2000000.0
2009-11-02 06:52:00,1.6455,1.64565,1.6455,1.64565,19800000.0
2009-11-02 06:53:00,1.64565,1.64565,1.64545,1.64545,14000000.0
2009-11-02 06:54:00,1.64545,1.64545,1.6452,1.6453,15800000.0
2009-11-02 06:55:00,1.64475,1.645,1.6447,1.6447,28700000.0
2009-11-02 06:56:00,1.6447,1.64475,1.64465,1.64475,31400000.0
2009-11-02 06:57:00,1.64495,1.64495,1.64475,1.64475,11000000.0
2009-11-02 06:58:00,1.64475,1.64485,1.64475,1.6448,12700000.0
2009-11-02 06:59:00,1.64475,1.64485,1.64475,1.64485,5000000.0
2009-11-02 07:00:00,1.6448,1.645,1.6448,1.645,12600000.0
2009-11-02 07:01:00,1.645,1.64565,1.64495,1.64565,67600000.0
2009-11-02 07:02:00,1.6457,1.64575,1.64565,1.6457,14000000.0
2009-11-02 07:03:00,1.64575,1.64585,1.64575,1.64585,13000000.0
2009-11-02 07:04:00,1.6458,1.6458,1.64515,1.6452,154100000.0
2009-11-02 07:05:00,1.64515,1.6453,1.64485,1.6451,87200000.0
2009-11-02 07:06:00,1.6452,1.6453,1.64505,1.64505,50900000.0
2009-11-02 07:07:00,1.64505,1.64515,1.64505,1.6451,9100000.0
2009-11-02 07:08:00,1.6451,1.6451,1.6451,1.6451,3200000.0
2009-11-02 07:09:00,1.6451,1.64515,1.6451,1.6451,14600000.0
2009-11-02 07:10:00,1.6451,1.6457,1.6451,1.6457,52000000.0
2009-11-02 07:11:00,1.64565,1.6457,1.64565,1.6457,28200000.0
2009-11-02 07:12:00,1.6457,1.64585,1.64555,1.64585,32000000.0
2009-11-02 07:13:00,1.64585,1.64585,1.6458,1.64585,32700000.0
2009-11-02 07:14:00,1.64585,1.64585,1.64565,1.64565,46300000.0
2009-11-02 07:15:00,1.6457,1.64595,1.64565,1.64575,67100000.0
2009-11-02 07:16:00,1.64575,1.64595,1.64575,1.6459,73000000.0
2009-11-02 07:17:00,1.6458,1.64595,1.6458,1.64595,20000000.0
2009-11-02 07:18:00,1.64595,1.64595,1.64575,1.64575,22800000.0
2009-11-02 07:19:00,1.6459,1.6459,1.6457,1.64585,48000000.0
2009-11-02 07:20:00,1.64585,1.6459,1.64585,1.6459,8400000.0
2009-11-02 07:21:00,1.6459,1.6459,1.64525,1.6454,68300000.0
2009-11-02 07:22:00,1.6454,1.64555,1.6454,1.6455,22800000.0
2009-11-02 07:23:00,1.6455,1.6455,1.6452,1.6454,70900000.0
2009-11-02 07:24:00,1.6455,1.6455,1.6453,1.6453,24600000.0
2009-11-02 07:25:00,1.64535,1.64555,1.64535,1.64555,63700000.0
2009-11-02 07:26:00,1.64555,1.6456,1.6455,1.6455,12100000.0
2009-11-02 07:27:00,1.64555,1.64555,1.64545,1.64545,10800000.0
2009-11-02 07:28:00,1.64535,1.64555,1.6452,1.6453,67800000.0
2009-11-02 07:29:00,1.6453,1.6457,1.6453,1.64565,60700000.0
2009-11-02 07:30:00,1.64565,1.64565,1.64565,1.64565,3000000.0
2009-11-02 07:31:00,1.6457,1.64585,1.64565,1.64585,39600000.0
2009-11-02 07:32:00,1.64585,1.64585,1.64555,1.6457,127400000.0
2009-11-02 07:33:00,1.6458,1.64625,1.6458,1.64625,48500000.0
2009-11-02 07:34:00,1.64625,1.64625,1.64605,1.64615,31100000.0
2009-11-02 07:35:00,1.64615,1.6463,1.64615,1.64625,37400000.0
2009-11-02 07:36:00,1.6463,1.6466,1.6463,1.6466,83300000.0
2009-11-02 07:37:00,1.6466,1.6466,1.64605,1.6463,65700000.0
2009-11-02 07:38:00,1.6463,1.64635,1.64625,1.6463,50400000.0
2009-11-02 07:39:00,1.6463,1.64635,1.64625,1.64635,13800000.0
2009-11-02 07:40:00,1.64635,1.64635,1.64635,1.64635,12000000.0
2009-11-02 07:41:00,1.64625,1.6463,1.6462,1.6463,18000000.0
2009-11-02 07:42:00,1.6463,1.6463,1.6463,1.6463,2400000.0
2009-11-02 07:43:00,1.64625,1.64625,1.64625,1.64625,5200000.0
2009-11-02 07:44:00,1.64625,1.64625,1.64625,1.64625,2600000.0
2009-11-02 07:45:00,1.64625,1.6464,1.64625,1.6463,78300000.0
2009-11-02 07:46:00,1.6463,1.6463,1.64505,1.6455,188000000.0
2009-11-02 07:47:00,1.6456,1.64565,1.64515,1.64515,134400000.0
2009-11-02 07:48:00,1.64515,1.6456,1.64515,1.64545,69800000.0
2009-11-02 07:49:00,1.6455,1.6455,1.6453,1.6453,69900000.0
2009-11-02 07:50:00,1.64525,1.6454,1.6452,1.64535,72700000.0
2009-11-02 07:51:00,1.64535,1.6457,1.6453,1.6456,83000000.0
2009-11-02 07:52:00,1.6457,1.64575,1.64565,1.6457,50600000.0
2009-11-02 07:53:00,1.6457,1.6463,1.64565,1.6463,160899999.0
2009-11-02 07:54:00,1.64625,1.64625,1.64605,1.64615,95300000.0
2009-11-02 07:55:00,1.64615,1.6464,1.64615,1.6462,209800000.0
2009-11-02 07:56:00,1.64625,1.64645,1.6462,1.6464,105600000.0
2009-11-02 07:57:00,1.64635,1.64645,1.64635,1.6464,26900000.0
2009-11-02 07:58:00,1.64645,1.6473,1.64635,1.6473,111100000.0
2009-11-02 07:59:00,1.6473,1.64735,1.64725,1.64725,76100000.0
2009-11-02 08:00:00,1.64725,1.6474,1.6472,1.64735,95900000.0
2009-11-02 08:01:00,1.64735,1.64775,1.64735,1.64765,87600000.0
2009-11-02 08:02:00,1.64765,1.6477,1.6476,1.6477,99900000.0
2009-11-02 08:03:00,1.64765,1.6477,1.64765,1.6477,19500000.0
2009-11-02 08:04:00,1.6477,1.6477,1.6477,1.6477,10000000.0
2009-11-02 08:05:00,1.6477,1.6477,1.64755,1.64755,96300000.0
2009-11-02 08:06:00,1.64755,1.6476,1.64735,1.64735,30400000.0
2009-11-02 08:07:00,1.64735,1.64735,1.64725,1.6473,22200000.0
2009-11-02 08:08:00,1.64725,1.6473,1.64705,1.64715,64800000.0
2009-11-02 08:09:00,1.64715,1.64715,1.64715,1.64715,39700000.0
2009-11-02 08:10:00,1.64715,1.64715,1.6471,1.6471,4000000.0
2009-11-02 08:11:00,1.6471,1.64715,1.6471,1.64715,9000000.0
2009-11-02 08:12:00,1.64686,1.64704,1.64682,1.64699,149200000.0
2009-11-02 08:13:00,1.6471,1.64725,1.6468,1.6468,61700000.0
2009-11-02 08:14:00,1.6468,1.6471,1.64665,1.6471,161400000.0
2009-11-02 08:15:00,1.6471,1.6471,1.64695,1.64705,47100000.0
2009-11-02 08:16:00,1.64705,1.64705,1.6467,1.64685,59000000.0
2009-11-02 08:17:00,1.64685,1.64725,1.64685,1.6472,78500000.0
2009-11-02 08:18:00,1.6472,1.64745,1.64705,1.64745,86100000.0
2009-11-02 08:19:00,1.64745,1.64745,1.6471,1.6472,58100000.0
2009-11-02 08:20:00,1.6472,1.64725,1.6472,1.6472,22500000.0
2009-11-02 08:21:00,1.64725,1.64725,1.64705,1.64705,19600000.0
2009-11-02 08:22:00,1.64695,1.64705,1.64675,1.64705,53600000.0
2009-11-02 08:23:00,1.64715,1.64715,1.647,1.647,83500000.0
2009-11-02 08:24:00,1.64705,1.64715,1.647,1.647,70600000.0
2009-11-02 08:25:00,1.647,1.6471,1.6464,1.6465,73400000.0
2009-11-02 08:26:00,1.64645,1.64645,1.64545,1.64545,197500000.0
2009-11-02 08:27:00,1.64545,1.64615,1.64545,1.64615,93300000.0
2009-11-02 08:28:00,1.64615,1.6462,1.6461,1.64615,15800000.0
2009-11-02 08:29:00,1.64615,1.64615,1.646,1.64605,34700000.0
2009-11-02 08:30:00,1.6461,1.6461,1.64585,1.64585,64200000.0
2009-11-02 08:31:00,1.6459,1.646,1.64575,1.646,72500000.0
2009-11-02 08:32:00,1.646,1.646,1.64595,1.646,57500000.0
2009-11-02 08:33:00,1.646,1.64615,1.646,1.6461,22500000.0
2009-11-02 08:34:00,1.64615,1.6462,1.6461,1.6462,27700000.0
2009-11-02 08:35:00,1.6461,1.6466,1.6461,1.6466,71900000.0
2009-11-02 08:36:00,1.6466,1.6466,1.6461,1.64625,96600000.0
2009-11-02 08:37:00,1.64625,1.64635,1.6462,1.6463,27500000.0
2009-11-02 08:38:00,1.64635,1.64635,1.6462,1.6463,20000000.0
2009-11-02 08:39:00,1.6463,1.6463,1.6463,1.6463,3600000.0
2009-11-02 08:40:00,1.6463,1.6463,1.64615,1.64615,14000000.0
2009-11-02 08:41:00,1.64615,1.6462,1.64615,1.64615,71000000.0
2009-11-02 08:42:00,1.64615,1.64635,1.64605,1.64635,65700000.0
2009-11-02 08:43:00,1.64635,1.64635,1.6463,1.6463,6200000.0
2009-11-02 08:44:00,1.64635,1.6466,1.64635,1.6465,95800000.0
2009-11-02 08:45:00,1.6465,1.6465,1.64645,1.64645,35300000.0
2009-11-02 08:46:00,1.64645,1.64645,1.64645,1.64645,4000000.0
2009-11-02 08:47:00,1.64645,1.64655,1.64645,1.6465,76600000.0
2009-11-02 08:48:00,1.64645,1.6465,1.64645,1.64645,19400000.0
2009-11-02 08:49:00,1.64645,1.64645,1.64645,1.64645,4800000.0
2009-11-02 08:50:00,1.6464,1.64645,1.6464,1.6464,32600000.0
2009-11-02 08:51:00,1.6464,1.6464,1.6461,1.64625,116600000.0
2009-11-02 08:52:00,1.64625,1.6464,1.6461,1.6461,40800000.0
2009-11-02 08:53:00,1.6461,1.6461,1.64555,1.64555,91100000.0
2009-11-02 08:54:00,1.64555,1.6458,1.64555,1.6458,79100000.0
2009-11-02 08:55:00,1.6459,1.6461,1.6458,1.6458,154700000.0
2009-11-02 08:56:00,1.6458,1.646,1.6458,1.64595,77600000.0
2009-11-02 08:57:00,1.64595,1.64605,1.64585,1.64605,90100000.0
2009-11-02 08:58:00,1.64605,1.64615,1.64595,1.6461,58300000.0
2009-11-02 08:59:00,1.6461,1.6467,1.6461,1.64665,105200000.0
2009-11-02 09:00:00,1.64665,1.6469,1.6465,1.6465,70300000.0
2009-11-02 09:01:00,1.6465,1.6465,1.64395,1.644,232700000.0
2009-11-02 09:02:00,1.644,1.64405,1.6437,1.64405,363560000.0
2009-11-02 09:03:00,1.644,1.64405,1.6436,1.64365,323820000.0
2009-11-02 09:04:00,1.64365,1.64365,1.642,1.6421,343900000.0
2009-11-02 09:05:00,1.6421,1.6428,1.6421,1.6425,127100000.0
2009-11-02 09:06:00,1.64245,1.64255,1.6419,1.64195,199100000.0
2009-11-02 09:07:00,1.64195,1.64225,1.64155,1.64185,224500000.0
2009-11-02 09:08:00,1.64195,1.64265,1.6419,1.64265,151900000.0
2009-11-02 09:09:00,1.64265,1.64325,1.64265,1.6432,205400000.0
2009-11-02 09:10:00,1.6432,1.64335,1.64235,1.64235,305800000.0
2009-11-02 09:11:00,1.64245,1.6425,1.6415,1.6416,489800000.0
2009-11-02 09:12:00,1.6416,1.64165,1.64,1.6403,325700000.0
2009-11-02 09:13:00,1.64035,1.64055,1.63995,1.63995,201400000.0
2009-11-02 09:14:00,1.63995,1.63995,1.6395,1.63985,206600000.0
2009-11-02 09:15:00,1.63995,1.6408,1.63995,1.6401,499500000.0
2009-11-02 09:16:00,1.64005,1.64015,1.6397,1.63995,321500000.0
2009-11-02 09:17:00,1.63995,1.6401,1.63975,1.63995,322900000.0
2009-11-02 09:18:00,1.63995,1.6409,1.63995,1.64085,749100000.0
2009-11-02 09:19:00,1.64085,1.64175,1.64075,1.64135,440100002.0
2009-11-02 09:20:00,1.64135,1.6418,1.64135,1.6417,493000001.0
2009-11-02 09:21:00,1.6417,1.64205,1.6414,1.64205,337800000.0
2009-11-02 09:22:00,1.64205,1.643,1.642,1.643,340700000.0
2009-11-02 09:23:00,1.643,1.6433,1.64295,1.6431,326400000.0
2009-11-02 09:24:00,1.64305,1.6431,1.64275,1.64275,235900000.0
2009-11-02 09:25:00,1.64275,1.6429,1.6427,1.6429,252300000.0
2009-11-02 09:26:00,1.64295,1.64295,1.64225,1.64265,425900000.0
2009-11-02 09:27:00,1.64265,1.64275,1.6423,1.64245,180300000.0
2009-11-02 09:28:00,1.64245,1.64255,1.6424,1.6425,88400000.0
2009-11-02 09:29:00,1.6425,1.6426,1.64235,1.6425,192800000.0
2009-11-02 09:30:00,1.6425,1.6429,1.64245,1.64265,217800000.0
2009-11-02 09:31:00,1.6427,1.6433,1.6425,1.64325,412300000.0
2009-11-02 09:32:00,1.64325,1.6434,1.64315,1.6433,158100000.0
2009-11-02 09:33:00,1.6433,1.6433,1.64315,1.64315,137800000.0
2009-11-02 09:34:00,1.64305,1.64305,1.6428,1.64295,201100000.0
2009-11-02 09:35:00,1.64295,1.64295,1.6428,1.6428,51700000.0
2009-11-02 09:36:00,1.6428,1.6429,1.64275,1.64285,104600000.0
2009-11-02 09:37:00,1.64285,1.6431,1.64275,1.64305,98800000.0
2009-11-02 09:38:00,1.6431,1.6431,1.64295,1.64295,92700000.0
2009-11-02 09:39:00,1.64295,1.64295,1.6425,1.6425,145600000.0
2009-11-02 09:40:00,1.6425,1.64265,1.6425,1.64255,161800000.0
2009-11-02 09:41:00,1.64255,1.64315,1.64255,1.6427,162100000.0
2009-11-02 09:42:00,1.6427,1.64275,1.6422,1.6422,271100000.0
2009-11-02 09:43:00,1.6422,1.6422,1.64155,1.64155,165200000.0
2009-11-02 09:44:00,1.6415,1.6415,1.64105,1.6415,247100000.0
2009-11-02 09:45:00,1.6415,1.64245,1.6415,1.64245,98500000.0
2009-11-02 09:46:00,1.6424,1.64245,1.6422,1.6424,133900000.0
2009-11-02 09:47:00,1.6424,1.6428,1.6424,1.6427,125900000.0
2009-11-02 09:48:00,1.6427,1.64275,1.6426,1.6427,131500000.0
2009-11-02 09:49:00,1.6427,1.6427,1.6422,1.6422,214800000.0
2009-11-02 09:50:00,1.6422,1.6423,1.6421,1.6422,229500000.0
2009-11-02 09:51:00,1.64215,1.64235,1.6416,1.64235,418000000.0
2009-11-02 09:52:00,1.6423,1.64285,1.6423,1.64275,182400000.0
2009-11-02 09:53:00,1.64275,1.64275,1.6424,1.64245,127200000.0
2009-11-02 09:54:00,1.6424,1.6426,1.6423,1.6425,235000000.0
2009-11-02 09:55:00,1.6425,1.6428,1.6425,1.6427,99700000.0
2009-11-02 09:56:00,1.6427,1.6427,1.6421,1.6421,249700000.0
2009-11-02 09:57:00,1.64205,1.6424,1.6418,1.64235,290100000.0
2009-11-02 09:58:00,1.64235,1.6426,1.64235,1.6425,266100000.0
2009-11-02 09:59:00,1.6425,1.6426,1.64175,1.64175,297100000.0
2009-11-02 10:00:00,1.6417,1.64195,1.64075,1.6419,219100000.0
2009-11-02 10:01:00,1.6419,1.6419,1.64115,1.6418,320700000.0
2009-11-02 10:02:00,1.6418,1.64185,1.6412,1.64165,266500000.0
2009-11-02 10:03:00,1.64165,1.64205,1.6416,1.6418,150200000.0
2009-11-02 10:04:00,1.6418,1.6422,1.64175,1.6421,120800000.0
2009-11-02 10:05:00,1.64215,1.6425,1.64205,1.6424,125500000.0
2009-11-02 10:06:00,1.64235,1.6424,1.6402,1.64045,383500000.0
2009-11-02 10:07:00,1.64045,1.64065,1.6376,1.6376,400300000.0
2009-11-02 10:08:00,1.6376,1.63765,1.63675,1.637,271500000.0
2009-11-02 10:09:00,1.6371,1.6378,1.6368,1.6368,331400000.0
2009-11-02 10:10:00,1.6368,1.6371,1.6365,1.6365,300900000.0
2009-11-02 10:11:00,1.63655,1.63685,1.63645,1.63655,336900000.0
2009-11-02 10:12:00,1.63655,1.63655,1.6351,1.63545,438000000.0
2009-11-02 10:13:00,1.63545,1.63565,1.63495,1.6353,304300000.0
2009-11-02 10:14:00,1.6353,1.63625,1.6352,1.6355,331900000.0
2009-11-02 10:15:00,1.6355,1.6357,1.6352,1.6354,326500000.0
2009-11-02 10:16:00,1.6354,1.6356,1.63525,1.63525,203100000.0
2009-11-02 10:17:00,1.63525,1.63585,1.6351,1.63555,304100000.0
2009-11-02 10:18:00,1.63565,1.63635,1.6356,1.6363,275600000.0
2009-11-02 10:19:00,1.6363,1.6365,1.63615,1.63625,230300000.0
2009-11-02 10:20:00,1.63625,1.63715,1.6361,1.6369,244400000.0
2009-11-02 10:21:00,1.6369,1.63785,1.63685,1.63725,373100000.0
2009-11-02 10:22:00,1.63725,1.6376,1.63605,1.63635,304100000.0
2009-11-02 10:23:00,1.63635,1.63675,1.6363,1.6367,128900000.0
2009-11-02 10:24:00,1.6367,1.63685,1.63645,1.63655,119100000.0
2009-11-02 10:25:00,1.63655,1.6374,1.63655,1.63705,201400000.0
2009-11-02 10:26:00,1.63705,1.6371,1.63655,1.6368,139500000.0
2009-11-02 10:27:00,1.6368,1.6368,1.63635,1.63635,138700000.0
2009-11-02 10:28:00,1.6364,1.63675,1.63635,1.63675,142200000.0
2009-11-02 10:29:00,1.6367,1.6373,1.6367,1.6371,181800000.0
2009-11-02 10:30:00,1.6371,1.6372,1.63665,1.6367,159400000.0
2009-11-02 10:31:00,1.6368,1.6368,1.63645,1.6365,144600000.0
2009-11-02 10:32:00,1.6365,1.6366,1.63555,1.63605,395200000.0
2009-11-02 10:33:00,1.63605,1.6364,1.63605,1.63635,147200000.0
2009-11-02 10:34:00,1.6363,1.6367,1.6363,1.63665,146900000.0
2009-11-02 10:35:00,1.63665,1.63725,1.63665,1.63715,211000000.0
2009-11-02 10:36:00,1.6369,1.63695,1.63665,1.63685,393900000.0
2009-11-02 10:37:00,1.6369,1.63715,1.6369,1.637,150000000.0
2009-11-02 10:38:00,1.6371,1.6377,1.637,1.6376,189100000.0
2009-11-02 10:39:00,1.6376,1.6377,1.6372,1.6374,177700000.0
2009-11-02 10:40:00,1.63735,1.63735,1.63725,1.63725,51800000.0
2009-11-02 10:41:00,1.63725,1.63785,1.63715,1.6378,209800000.0
2009-11-02 10:42:00,1.63785,1.63865,1.6377,1.63785,258900000.0
2009-11-02 10:43:00,1.6378,1.6378,1.63755,1.63755,147800000.0
2009-11-02 10:44:00,1.63755,1.6379,1.63755,1.63775,154100000.0
2009-11-02 10:45:00,1.63775,1.63795,1.63765,1.63775,144000000.0
2009-11-02 10:46:00,1.63775,1.638,1.63775,1.6379,146100000.0
2009-11-02 10:47:00,1.6379,1.638,1.6378,1.63795,101700000.0
2009-11-02 10:48:00,1.63795,1.63815,1.6379,1.6379,133900000.0
2009-11-02 10:49:00,1.6379,1.6381,1.6378,1.6379,198200000.0
2009-11-02 10:50:00,1.63785,1.638,1.6376,1.63785,195600000.0
2009-11-02 10:51:00,1.63785,1.638,1.63775,1.63775,145600000.0
2009-11-02 10:52:00,1.6377,1.63795,1.6376,1.63775,182000000.0
2009-11-02 10:53:00,1.63775,1.6382,1.63765,1.6382,178100000.0
2009-11-02 10:54:00,1.6382,1.63865,1.63815,1.6385,309500000.0
2009-11-02 10:55:00,1.63855,1.63865,1.63835,1.63845,397600000.0
2009-11-02 10:56:00,1.63845,1.6388,1.6384,1.63875,296400000.0
2009-11-02 10:57:00,1.63875,1.6388,1.6386,1.6386,119100000.0
2009-11-02 10:58:00,1.63855,1.63855,1.63775,1.6378,436700000.0
2009-11-02 10:59:00,1.6378,1.6381,1.6375,1.63765,740800001.0
2009-11-02 11:00:00,1.63765,1.6388,1.63765,1.63875,562100000.0
2009-11-02 11:01:00,1.6387,1.63925,1.63855,1.63885,444100000.0
2009-11-02 11:02:00,1.6388,1.6391,1.63785,1.6381,480600000.0
2009-11-02 11:03:00,1.6382,1.63835,1.6379,1.6382,502500000.0
2009-11-02 11:04:00,1.6382,1.6382,1.6366,1.6368,399900000.0
2009-11-02 11:05:00,1.63685,1.6371,1.63625,1.63635,304000000.0
2009-11-02 11:06:00,1.63635,1.63675,1.63635,1.63655,240500000.0
2009-11-02 11:07:00,1.63655,1.6366,1.63635,1.63635,213800000.0
2009-11-02 11:08:00,1.63635,1.63635,1.6361,1.6362,295500000.0
2009-11-02 11:09:00,1.6362,1.6362,1.63565,1.63595,347800000.0
2009-11-02 11:10:00,1.63595,1.63625,1.63585,1.6359,155900000.0
2009-11-02 11:11:00,1.6359,1.6359,1.6356,1.6357,286100000.0
2009-11-02 11:12:00,1.6357,1.63635,1.63565,1.6363,203900000.0
2009-11-02 11:13:00,1.6363,1.6365,1.63595,1.63595,258900000.0
2009-11-02 11:14:00,1.63595,1.63595,1.6352,1.63545,308000000.0
2009-11-02 11:15:00,1.63545,1.63545,1.6351,1.63515,97630000.0
2009-11-02 11:16:00,1.6351,1.6351,1.6346,1.6347,482700000.0
2009-11-02 11:17:00,1.63465,1.63535,1.63455,1.63535,321800000.0
2009-11-02 11:18:00,1.63535,1.6354,1.6345,1.635,386000000.0
2009-11-02 11:19:00,1.635,1.6354,1.6349,1.63515,482700000.0
2009-11-02 11:20:00,1.63525,1.6361,1.63515,1.6359,242400000.0
2009-11-02 11:21:00,1.6359,1.6361,1.6352,1.6353,359500000.0
2009-11-02 11:22:00,1.6353,1.63585,1.6353,1.63585,191600000.0
2009-11-02 11:23:00,1.63585,1.63585,1.6354,1.6355,218700000.0
2009-11-02 11:24:00,1.6355,1.6355,1.6352,1.63535,210600000.0
2009-11-02 11:25:00,1.63535,1.63555,1.6352,1.6355,152200000.0
2009-11-02 11:26:00,1.6355,1.6356,1.6354,1.6355,97400000.0
2009-11-02 11:27:00,1.6355,1.6356,1.6351,1.63515,209400000.0
2009-11-02 11:28:00,1.63515,1.6399,1.63515,1.6382,362000001.0
2009-11-02 11:29:00,1.63815,1.63915,1.6376,1.6388,498900000.0
2009-11-02 11:30:00,1.639,1.6391,1.6385,1.6386,397300000.0
2009-11-02 11:31:00,1.63855,1.6386,1.6375,1.6376,482900000.0
2009-11-02 11:32:00,1.6376,1.63785,1.63725,1.63765,379000000.0
2009-11-02 11:33:00,1.63765,1.63995,1.6376,1.63995,430600000.0
2009-11-02 11:34:00,1.64005,1.6401,1.63925,1.63965,462900000.0
2009-11-02 11:35:00,1.63965,1.6397,1.639,1.639,507800000.0
2009-11-02 11:36:00,1.639,1.639,1.6383,1.63845,403900000.0
2009-11-02 11:37:00,1.63845,1.64025,1.6384,1.64025,360100000.0
2009-11-02 11:38:00,1.64025,1.64085,1.6395,1.6395,282600000.0
2009-11-02 11:39:00,1.6395,1.63965,1.63915,1.6392,268900000.0
2009-11-02 11:40:00,1.6392,1.6398,1.63895,1.6396,392200000.0
2009-11-02 11:41:00,1.6396,1.64095,1.63935,1.64085,263100000.0
2009-11-02 11:42:00,1.64085,1.641,1.64,1.64035,486700000.0
2009-11-02 11:43:00,1.64035,1.64095,1.63995,1.63995,388200000.0
2009-11-02 11:44:00,1.6399,1.6399,1.6394,1.63965,354200000.0
2009-11-02 11:45:00,1.6396,1.6396,1.6388,1.63935,286100000.0
2009-11-02 11:46:00,1.63935,1.6397,1.6392,1.6397,159700000.0
2009-11-02 11:47:00,1.6397,1.63995,1.63955,1.63965,284400000.0
2009-11-02 11:48:00,1.63965,1.63965,1.6384,1.63865,531600000.0
2009-11-02 11:49:00,1.63865,1.6392,1.6386,1.63895,264700000.0
2009-11-02 11:50:00,1.63895,1.63975,1.6389,1.63975,209100000.0
2009-11-02 11:51:00,1.6398,1.64005,1.6397,1.63985,350900000.0
2009-11-02 11:52:00,1.63985,1.64015,1.63965,1.6398,413800000.0
2009-11-02 11:53:00,1.6398,1.6405,1.6397,1.6405,372500000.0
2009-11-02 11:54:00,1.6405,1.6405,1.6396,1.6397,233800000.0
2009-11-02 11:55:00,1.6397,1.64,1.6397,1.63995,192040000.0
2009-11-02 11:56:00,1.6399,1.6399,1.6395,1.63955,268100000.0
2009-11-02 11:57:00,1.63955,1.6396,1.63915,1.63925,277040000.0
2009-11-02 11:58:00,1.63925,1.6394,1.63905,1.6393,440340000.0
2009-11-02 11:59:00,1.6393,1.63985,1.6393,1.63965,362840000.0
2009-11-02 12:00:00,1.63965,1.64005,1.6394,1.63945,320059998.0
2009-11-02 12:01:00,1.63945,1.6417,1.6394,1.6415,400900000.0
2009-11-02 12:02:00,1.6415,1.64315,1.64145,1.64215,422280000.0
2009-11-02 12:03:00,1.64225,1.64225,1.6416,1.6416,408800000.0
2009-11-02 12:04:00,1.6416,1.64175,1.64135,1.64165,304840000.0
2009-11-02 12:05:00,1.64155,1.6418,1.6414,1.64175,241640000.0
2009-11-02 12:06:00,1.64185,1.6419,1.64115,1.64115,353100000.0
2009-11-02 12:07:00,1.64115,1.64145,1.64115,1.6413,177400000.0
2009-11-02 12:08:00,1.6413,1.6416,1.6413,1.6415,256540000.0
2009-11-02 12:09:00,1.6415,1.6419,1.6412,1.6415,272900000.0
2009-11-02 12:10:00,1.6414,1.64185,1.6412,1.64165,224600000.0
2009-11-02 12:11:00,1.64165,1.64165,1.64105,1.64105,508300000.0
2009-11-02 12:12:00,1.64105,1.6418,1.64105,1.64155,522800000.0
2009-11-02 12:13:00,1.64155,1.64205,1.64155,1.6416,440600000.0
2009-11-02 12:14:00,1.6416,1.6418,1.6416,1.6417,154300000.0
2009-11-02 12:15:00,1.6417,1.6417,1.6412,1.64125,311200000.0
2009-11-02 12:16:00,1.64125,1.6416,1.641,1.64155,562000000.0
2009-11-02 12:17:00,1.64155,1.64155,1.64135,1.6414,215700000.0
2009-11-02 12:18:00,1.64145,1.64145,1.6413,1.6413,123900000.0
2009-11-02 12:19:00,1.6413,1.6416,1.64105,1.64145,247100000.0
2009-11-02 12:20:00,1.64145,1.64145,1.6404,1.64045,423400000.0
2009-11-02 12:21:00,1.64045,1.6405,1.64005,1.64005,367900000.0
2009-11-02 12:22:00,1.64,1.6409,1.63995,1.6407,671199997.0
2009-11-02 12:23:00,1.6407,1.6407,1.64005,1.64015,416700000.0
2009-11-02 12:24:00,1.64015,1.6405,1.6401,1.6402,239700000.0
2009-11-02 12:25:00,1.6402,1.64025,1.63895,1.6394,413700001.0
2009-11-02 12:26:00,1.63945,1.63985,1.63945,1.63965,285200000.0
2009-11-02 12:27:00,1.63965,1.6401,1.63965,1.64,258100000.0
2009-11-02 12:28:00,1.64,1.6401,1.63985,1.63985,275100000.0
2009-11-02 12:29:00,1.6399,1.63995,1.63955,1.63965,210400000.0
2009-11-02 12:30:00,1.6396,1.6396,1.6394,1.63945,206300000.0
2009-11-02 12:31:00,1.63945,1.6397,1.63945,1.63955,220900000.0
2009-11-02 12:32:00,1.63955,1.6396,1.6388,1.63945,607000000.0
2009-11-02 12:33:00,1.63945,1.6395,1.6387,1.63875,675399999.0
2009-11-02 12:34:00,1.63875,1.63875,1.63835,1.63835,1003999999.0
2009-11-02 12:35:00,1.63835,1.6394,1.63835,1.63885,560700000.0
2009-11-02 12:36:00,1.6389,1.6392,1.63845,1.63845,537200000.0
2009-11-02 12:37:00,1.63845,1.6389,1.6383,1.6385,421599998.0
2009-11-02 12:38:00,1.63855,1.63855,1.6379,1.6383,330900000.0
2009-11-02 12:39:00,1.63845,1.6387,1.6384,1.6387,85400000.0
2009-11-02 12:40:00,1.63875,1.6389,1.6385,1.6387,124600000.0
2009-11-02 12:41:00,1.6386,1.63895,1.6385,1.63895,135200000.0
2009-11-02 12:42:00,1.6389,1.63975,1.63885,1.63945,182800000.0
2009-11-02 12:43:00,1.6395,1.6397,1.63905,1.6391,273400000.0
2009-11-02 12:44:00,1.6391,1.63915,1.63905,1.63915,92900000.0
2009-11-02 12:45:00,1.6391,1.63915,1.639,1.63905,88800000.0
2009-11-02 12:46:00,1.639,1.639,1.63865,1.6388,170200000.0
2009-11-02 12:47:00,1.6388,1.6389,1.63865,1.6387,78200000.0
2009-11-02 12:48:00,1.6387,1.6387,1.6377,1.6378,433800000.0
2009-11-02 12:49:00,1.6378,1.63815,1.6378,1.63805,154100000.0
2009-11-02 12:50:00,1.638,1.638,1.63755,1.6377,347100000.0
2009-11-02 12:51:00,1.6377,1.6381,1.6376,1.63805,255000000.0
2009-11-02 12:52:00,1.63805,1.63825,1.63795,1.6381,305700000.0
2009-11-02 12:53:00,1.6381,1.6382,1.63805,1.63815,194700000.0
2009-11-02 12:54:00,1.63815,1.6383,1.63805,1.63805,278200000.0
2009-11-02 12:55:00,1.63805,1.6383,1.63805,1.63815,90900000.0
2009-11-02 12:56:00,1.6381,1.6381,1.63745,1.63745,267800000.0
2009-11-02 12:57:00,1.63745,1.6375,1.6372,1.6374,212400000.0
2009-11-02 12:58:00,1.6374,1.63775,1.63725,1.63725,288100000.0
2009-11-02 12:59:00,1.63725,1.63725,1.63705,1.6371,164100000.0
2009-11-02 13:00:00,1.6371,1.6371,1.63695,1.637,159200000.0
2009-11-02 13:01:00,1.63695,1.63705,1.63695,1.63705,96500000.0
2009-11-02 13:02:00,1.63705,1.6371,1.63665,1.6368,262800000.0
2009-11-02 13:03:00,1.6368,1.63685,1.6366,1.6367,236100000.0
2009-11-02 13:04:00,1.6367,1.6369,1.6366,1.6366,287200000.0
2009-11-02 13:05:00,1.6366,1.63675,1.63615,1.6363,435900000.0
2009-11-02 13:06:00,1.63625,1.6364,1.6362,1.6363,425200000.0
2009-11-02 13:07:00,1.6363,1.6367,1.6363,1.6366,314500000.0
2009-11-02 13:08:00,1.6366,1.6368,1.6362,1.6362,542000000.0
2009-11-02 13:09:00,1.6362,1.63665,1.6362,1.63665,245200000.0
2009-11-02 13:10:00,1.63665,1.63665,1.6357,1.6357,225200000.0
2009-11-02 13:11:00,1.6357,1.6357,1.6351,1.63545,243800000.0
2009-11-02 13:12:00,1.6355,1.6358,1.6352,1.63535,284100000.0
2009-11-02 13:13:00,1.63535,1.63575,1.6353,1.63575,205100000.0
2009-11-02 13:14:00,1.63575,1.63585,1.6357,1.6358,164600000.0
2009-11-02 13:15:00,1.6358,1.63625,1.6358,1.6361,134500000.0
2009-11-02 13:16:00,1.6361,1.6361,1.6354,1.63565,269000000.0
2009-11-02 13:17:00,1.6357,1.63705,1.6357,1.637,233700000.0
2009-11-02 13:18:00,1.63705,1.6372,1.6368,1.6372,176600000.0
2009-11-02 13:19:00,1.6372,1.63755,1.63715,1.6372,171200000.0
2009-11-02 13:20:00,1.6372,1.63725,1.63715,1.6372,90100000.0
2009-11-02 13:21:00,1.63715,1.63715,1.637,1.63705,102600000.0
2009-11-02 13:22:00,1.63705,1.6371,1.637,1.6371,45300000.0
2009-11-02 13:23:00,1.6371,1.6372,1.63705,1.6371,166000000.0
2009-11-02 13:24:00,1.63735,1.6381,1.63725,1.6381,275300000.0
2009-11-02 13:25:00,1.6381,1.6384,1.63785,1.6384,353800000.0
2009-11-02 13:26:00,1.6384,1.63895,1.63815,1.6382,490000000.0
2009-11-02 13:27:00,1.6383,1.63855,1.63825,1.6383,195700000.0
2009-11-02 13:28:00,1.6383,1.6386,1.6382,1.63825,188500000.0
2009-11-02 13:29:00,1.63825,1.6384,1.63815,1.6383,155500000.0
2009-11-02 13:30:00,1.63825,1.63845,1.63815,1.63825,290800000.0
2009-11-02 13:31:00,1.63825,1.6383,1.6381,1.63815,125200000.0
2009-11-02 13:32:00,1.63815,1.6384,1.6379,1.6379,231700000.0
2009-11-02 13:33:00,1.6379,1.6384,1.63785,1.6384,427800000.0
2009-11-02 13:34:00,1.6384,1.6387,1.638,1.6385,385900000.0
2009-11-02 13:35:00,1.6385,1.6386,1.63845,1.63855,260000000.0
2009-11-02 13:36:00,1.6386,1.63865,1.63845,1.6385,182199999.0
2009-11-02 13:37:00,1.63845,1.63855,1.63805,1.6381,118700000.0
2009-11-02 13:38:00,1.6381,1.6381,1.63795,1.63805,136600000.0
2009-11-02 13:39:00,1.63805,1.63805,1.63775,1.63775,147900000.0
2009-11-02 13:40:00,1.6378,1.63785,1.6376,1.63765,501600001.0
2009-11-02 13:41:00,1.6377,1.6382,1.63755,1.63795,296799999.0
2009-11-02 13:42:00,1.63795,1.63795,1.63765,1.63795,355300000.0
2009-11-02 13:43:00,1.63795,1.63805,1.63765,1.63765,94800000.0
2009-11-02 13:44:00,1.63765,1.63785,1.63725,1.6374,167300000.0
2009-11-02 13:45:00,1.6374,1.63745,1.6367,1.6368,240200000.0
2009-11-02 13:46:00,1.6367,1.6368,1.63665,1.6367,152700000.0
2009-11-02 13:47:00,1.6368,1.6368,1.6362,1.6362,157000000.0
2009-11-02 13:48:00,1.6362,1.6363,1.6361,1.6363,109700000.0
2009-11-02 13:49:00,1.6364,1.63665,1.63635,1.6366,126600000.0
2009-11-02 13:50:00,1.63665,1.63685,1.63665,1.63675,39600000.0
2009-11-02 13:51:00,1.6367,1.6368,1.63585,1.6359,212000000.0
2009-11-02 13:52:00,1.63585,1.63605,1.63565,1.6358,200200000.0
2009-11-02 13:53:00,1.63575,1.63595,1.6356,1.6357,204800000.0
2009-11-02 13:54:00,1.6357,1.6359,1.63555,1.6357,205100000.0
2009-11-02 13:55:00,1.63575,1.636,1.63575,1.636,56400000.0
2009-11-02 13:56:00,1.636,1.6361,1.6359,1.636,78700000.0
2009-11-02 13:57:00,1.636,1.63615,1.6359,1.636,59800000.0
2009-11-02 13:58:00,1.636,1.6365,1.636,1.6364,136200000.0
2009-11-02 13:59:00,1.63645,1.63665,1.6359,1.636,186900000.0
2009-11-02 14:00:00,1.636,1.63665,1.6359,1.6364,233500000.0
2009-11-02 14:01:00,1.6364,1.63645,1.63565,1.63565,176000000.0
2009-11-02 14:02:00,1.6357,1.63615,1.63525,1.63605,303000000.0
2009-11-02 14:03:00,1.63605,1.63605,1.63595,1.636,139200000.0
2009-11-02 14:04:00,1.636,1.63655,1.6358,1.63655,159100000.0
2009-11-02 14:05:00,1.63655,1.6367,1.63645,1.6367,138500000.0
2009-11-02 14:06:00,1.6367,1.6368,1.63595,1.6367,187100000.0
2009-11-02 14:07:00,1.6367,1.63715,1.6364,1.637,251700000.0
2009-11-02 14:08:00,1.63695,1.63695,1.63625,1.6365,363300000.0
2009-11-02 14:09:00,1.6365,1.63695,1.6365,1.6367,185400000.0
2009-11-02 14:10:00,1.6369,1.6369,1.6359,1.63625,280800000.0
2009-11-02 14:11:00,1.6363,1.63685,1.6363,1.6364,167500000.0
2009-11-02 14:12:00,1.6364,1.63655,1.63635,1.63635,104600000.0
2009-11-02 14:13:00,1.63635,1.6365,1.63625,1.6363,152000000.0
2009-11-02 14:14:00,1.6363,1.63675,1.6363,1.63665,138700000.0
2009-11-02 14:15:00,1.63665,1.6367,1.63635,1.6365,200600000.0
2009-11-02 14:16:00,1.6365,1.63665,1.63585,1.6361,193400000.0
2009-11-02 14:17:00,1.6361,1.6361,1.6354,1.63575,423300000.0
2009-11-02 14:18:00,1.6358,1.6359,1.6357,1.6357,401700000.0
2009-11-02 14:19:00,1.6357,1.6358,1.63545,1.6356,589400000.0
2009-11-02 14:20:00,1.6356,1.636,1.6356,1.636,390000000.0
2009-11-02 14:21:00,1.636,1.636,1.6359,1.6359,258900000.0
2009-11-02 14:22:00,1.6359,1.636,1.63555,1.63555,389400000.0
2009-11-02 14:23:00,1.6356,1.63565,1.63545,1.6355,242800000.0
2009-11-02 14:24:00,1.6355,1.6362,1.6355,1.63595,424600000.0
2009-11-02 14:25:00,1.63595,1.63605,1.63545,1.6357,294500000.0
2009-11-02 14:26:00,1.6357,1.63605,1.63545,1.6358,378800000.0
2009-11-02 14:27:00,1.6358,1.6361,1.6358,1.636,200000000.0
2009-11-02 14:28:00,1.636,1.6361,1.63595,1.6361,239100000.0
2009-11-02 14:29:00,1.6361,1.6363,1.63595,1.63605,184800000.0
2009-11-02 14:30:00,1.63605,1.63635,1.63595,1.63625,222000000.0
2009-11-02 14:31:00,1.63595,1.636,1.6357,1.6357,262500000.0
2009-11-02 14:32:00,1.6357,1.6358,1.63555,1.6357,285400000.0
2009-11-02 14:33:00,1.6357,1.6358,1.6356,1.6358,54700000.0
2009-11-02 14:34:00,1.6358,1.636,1.63575,1.63585,115300000.0
2009-11-02 14:35:00,1.63585,1.6367,1.63585,1.6366,205200000.0
2009-11-02 14:36:00,1.6366,1.6367,1.63625,1.63625,62000000.0
2009-11-02 14:37:00,1.6363,1.6364,1.63575,1.63575,150900000.0
2009-11-02 14:38:00,1.63575,1.6361,1.63575,1.6359,113000000.0
2009-11-02 14:39:00,1.63595,1.63705,1.63595,1.637,194799999.0
2009-11-02 14:40:00,1.637,1.63705,1.6367,1.63685,163800000.0
2009-11-02 14:41:00,1.63685,1.63695,1.63655,1.6366,151500000.0
2009-11-02 14:42:00,1.63665,1.63685,1.6362,1.63645,262200000.0
2009-11-02 14:43:00,1.6365,1.6365,1.6364,1.6364,41200000.0
2009-11-02 14:44:00,1.6364,1.6364,1.6358,1.6358,225600000.0
2009-11-02 14:45:00,1.6358,1.63585,1.63575,1.6358,64700000.0
2009-11-02 14:46:00,1.6358,1.63585,1.63565,1.6357,57900000.0
2009-11-02 14:47:00,1.63575,1.63575,1.6355,1.6357,74800000.0
2009-11-02 14:48:00,1.6357,1.63605,1.6357,1.6359,177400000.0
2009-11-02 14:49:00,1.6359,1.63595,1.6356,1.63575,202600000.0
2009-11-02 14:50:00,1.63575,1.636,1.63565,1.6357,254300000.0
2009-11-02 14:51:00,1.6357,1.636,1.6357,1.6359,107400000.0
2009-11-02 14:52:00,1.63585,1.63585,1.6355,1.63565,178500000.0
2009-11-02 14:53:00,1.63565,1.6362,1.63565,1.63615,135200000.0
2009-11-02 14:54:00,1.63615,1.63615,1.63605,1.63605,50400000.0
2009-11-02 14:55:00,1.6361,1.63665,1.6361,1.63655,151800000.0
2009-11-02 14:56:00,1.63655,1.63675,1.63655,1.6367,108800000.0
2009-11-02 14:57:00,1.6367,1.6367,1.63655,1.6366,100900000.0
2009-11-02 14:58:00,1.6366,1.6368,1.6366,1.6366,174000000.0
2009-11-02 14:59:00,1.6365,1.63655,1.6364,1.6365,88400000.0
2009-11-02 15:00:00,1.6365,1.63685,1.6365,1.63685,204200000.0
2009-11-02 15:01:00,1.6368,1.6369,1.63675,1.6368,48600000.0
2009-11-02 15:02:00,1.63675,1.6369,1.6367,1.63685,81000000.0
2009-11-02 15:03:00,1.63685,1.63695,1.6359,1.6359,144000000.0
2009-11-02 15:04:00,1.63595,1.63635,1.63575,1.63615,470900000.0
2009-11-02 15:05:00,1.63615,1.63645,1.63605,1.6361,206400000.0
2009-11-02 15:06:00,1.63615,1.6363,1.63595,1.63625,248300000.0
2009-11-02 15:07:00,1.63625,1.63655,1.63625,1.63655,94700000.0
2009-11-02 15:08:00,1.63655,1.637,1.63655,1.6368,113600000.0
2009-11-02 15:09:00,1.6368,1.6368,1.6363,1.63645,252600000.0
2009-11-02 15:10:00,1.63645,1.63645,1.6357,1.63575,490800000.0
2009-11-02 15:11:00,1.6357,1.63575,1.6356,1.6357,221400000.0
2009-11-02 15:12:00,1.6357,1.63595,1.6357,1.6357,162800000.0
2009-11-02 15:13:00,1.6357,1.63575,1.63555,1.63555,176400000.0
2009-11-02 15:14:00,1.6356,1.6358,1.6354,1.6354,239600000.0
2009-11-02 15:15:00,1.6354,1.6354,1.63525,1.63525,176900000.0
2009-11-02 15:16:00,1.63525,1.63535,1.63525,1.63535,233800000.0
2009-11-02 15:17:00,1.63535,1.63565,1.63535,1.6356,76800000.0
2009-11-02 15:18:00,1.6356,1.63565,1.63555,1.63555,75900000.0
2009-11-02 15:19:00,1.63555,1.6356,1.63545,1.63555,120400000.0
2009-11-02 15:20:00,1.63555,1.63585,1.6353,1.63545,282800000.0
2009-11-02 15:21:00,1.63545,1.63565,1.6353,1.63565,97500000.0
2009-11-02 15:22:00,1.63565,1.6358,1.6353,1.6358,306000000.0
2009-11-02 15:23:00,1.6358,1.63585,1.6357,1.6358,334300000.0
2009-11-02 15:24:00,1.6358,1.63605,1.6358,1.63605,102900000.0
2009-11-02 15:25:00,1.63605,1.63615,1.6359,1.63595,188800000.0
2009-11-02 15:26:00,1.63605,1.6367,1.6359,1.6365,202200000.0
2009-11-02 15:27:00,1.6365,1.6365,1.6361,1.63635,169200000.0
2009-11-02 15:28:00,1.63635,1.63635,1.6362,1.63635,349000000.0
2009-11-02 15:29:00,1.63635,1.6364,1.63605,1.63615,313000000.0
2009-11-02 15:30:00,1.63615,1.63615,1.6358,1.6358,263800000.0
2009-11-02 15:31:00,1.6358,1.6359,1.6355,1.63565,330300000.0
2009-11-02 15:32:00,1.63565,1.63575,1.63535,1.63555,495800000.0
2009-11-02 15:33:00,1.63555,1.6358,1.6355,1.63565,356400000.0
2009-11-02 15:34:00,1.63565,1.63595,1.63565,1.63575,123600000.0
2009-11-02 15:35:00,1.63575,1.636,1.63575,1.63585,229300000.0
2009-11-02 15:36:00,1.63585,1.63595,1.6357,1.6357,104600000.0
2009-11-02 15:37:00,1.6357,1.6358,1.63545,1.63575,247900000.0
2009-11-02 15:38:00,1.63575,1.6359,1.6355,1.63555,114100000.0
2009-11-02 15:39:00,1.6355,1.6356,1.63545,1.6356,352000000.0
2009-11-02 15:40:00,1.6356,1.63585,1.63535,1.63575,362700000.0
2009-11-02 15:41:00,1.63575,1.63585,1.6356,1.63575,226400000.0
2009-11-02 15:42:00,1.63575,1.636,1.6357,1.63595,243700000.0
2009-11-02 15:43:00,1.63595,1.6363,1.63595,1.6363,106470000.0
2009-11-02 15:44:00,1.6363,1.6364,1.63605,1.63605,165000000.0
2009-11-02 15:45:00,1.6361,1.6362,1.63585,1.636,369770000.0
2009-11-02 15:46:00,1.636,1.6363,1.63585,1.6361,213270000.0
2009-11-02 15:47:00,1.6361,1.6361,1.63595,1.6361,213000000.0
2009-11-02 15:48:00,1.6361,1.63625,1.6361,1.63625,163570000.0
2009-11-02 15:49:00,1.63625,1.6363,1.63565,1.63565,213070000.0
2009-11-02 15:50:00,1.63575,1.6361,1.63575,1.6358,153300000.0
2009-11-02 15:51:00,1.6358,1.636,1.63575,1.6358,175440000.0
2009-11-02 15:52:00,1.63585,1.63585,1.63575,1.6358,60670000.0
2009-11-02 15:53:00,1.6358,1.63595,1.6357,1.6357,196640000.0
2009-11-02 15:54:00,1.6357,1.6358,1.63565,1.63565,167540000.0
2009-11-02 15:55:00,1.63565,1.63585,1.63565,1.6358,125440000.0
2009-11-02 15:56:00,1.6358,1.63585,1.6354,1.6354,119500000.0
2009-11-02 15:57:00,1.6354,1.6356,1.6345,1.6345,378710000.0
2009-11-02 15:58:00,1.6345,1.6349,1.6345,1.6348,229070000.0
2009-11-02 15:59:00,1.63495,1.63495,1.6341,1.6345,515270000.0
2009-11-02 16:00:00,1.6345,1.6345,1.63345,1.63375,565070001.0
2009-11-02 16:01:00,1.63375,1.6338,1.6335,1.6337,1336900005.0
2009-11-02 16:02:00,1.6337,1.63425,1.6337,1.6342,515500000.0
2009-11-02 16:03:00,1.63425,1.63455,1.63425,1.63445,510400000.0
2009-11-02 16:04:00,1.63445,1.635,1.6343,1.6345,390500000.0
2009-11-02 16:05:00,1.63445,1.63445,1.63385,1.634,349300000.0
2009-11-02 16:06:00,1.634,1.634,1.63365,1.63375,467420000.0
2009-11-02 16:07:00,1.63375,1.63385,1.63365,1.6337,353500000.0
2009-11-02 16:08:00,1.6337,1.6337,1.63355,1.63355,226600000.0
2009-11-02 16:09:00,1.63355,1.634,1.6335,1.63385,560100000.0
2009-11-02 16:10:00,1.63385,1.63405,1.6338,1.63405,92600000.0
2009-11-02 16:11:00,1.63405,1.6345,1.63385,1.63385,239000000.0
2009-11-02 16:12:00,1.6338,1.6343,1.63375,1.63395,304900000.0
2009-11-02 16:13:00,1.63395,1.6342,1.63385,1.6342,168400000.0
2009-11-02 16:14:00,1.6342,1.6343,1.63385,1.63395,141800000.0
2009-11-02 16:15:00,1.634,1.63425,1.63395,1.63405,115700000.0
2009-11-02 16:16:00,1.63405,1.63435,1.63375,1.6339,178100001.0
2009-11-02 16:17:00,1.6339,1.6344,1.6338,1.6342,74600000.0
2009-11-02 16:18:00,1.6342,1.6342,1.6334,1.63345,195800000.0
2009-11-02 16:19:00,1.63345,1.6336,1.63325,1.63325,400700000.0
2009-11-02 16:20:00,1.63325,1.63335,1.63285,1.63315,399800000.0
2009-11-02 16:21:00,1.63315,1.63335,1.6331,1.63335,307000000.0
2009-11-02 16:22:00,1.63335,1.63355,1.63315,1.63345,215800000.0
2009-11-02 16:23:00,1.6335,1.63365,1.6333,1.63345,297700000.0
2009-11-02 16:24:00,1.63345,1.6336,1.6332,1.63355,171900000.0
2009-11-02 16:25:00,1.6336,1.63405,1.63355,1.6339,247700000.0
2009-11-02 16:26:00,1.6339,1.63445,1.6337,1.63425,171500000.0
2009-11-02 16:27:00,1.63425,1.63425,1.634,1.63405,165400000.0
2009-11-02 16:28:00,1.63405,1.63405,1.6335,1.63375,236100000.0
2009-11-02 16:29:00,1.6337,1.6343,1.63355,1.63405,326000000.0
2009-11-02 16:30:00,1.63405,1.6345,1.63395,1.6344,344500000.0
2009-11-02 16:31:00,1.6344,1.635,1.6344,1.63475,170800000.0
2009-11-02 16:32:00,1.63475,1.6352,1.63445,1.63485,141800000.0
2009-11-02 16:33:00,1.63485,1.63505,1.63445,1.63455,212500000.0
2009-11-02 16:34:00,1.63455,1.63455,1.63385,1.63385,357800001.0
2009-11-02 16:35:00,1.6339,1.6341,1.63375,1.634,392800000.0
2009-11-02 16:36:00,1.63395,1.63395,1.63355,1.6338,175900000.0
2009-11-02 16:37:00,1.6338,1.63405,1.6338,1.6339,238900000.0
2009-11-02 16:38:00,1.63395,1.6341,1.63375,1.63395,315100000.0
2009-11-02 16:39:00,1.63395,1.634,1.6335,1.6335,371600000.0
2009-11-02 16:40:00,1.6335,1.6338,1.6334,1.6338,219300000.0
2009-11-02 16:41:00,1.6338,1.6338,1.63305,1.6334,437400000.0
2009-11-02 16:42:00,1.63335,1.63365,1.6332,1.6335,618899999.0
2009-11-02 16:43:00,1.63345,1.63385,1.6332,1.63385,428600000.0
2009-11-02 16:44:00,1.63385,1.63415,1.63345,1.6336,233300000.0
2009-11-02 16:45:00,1.6336,1.63365,1.6332,1.6334,320600000.0
2009-11-02 16:46:00,1.63335,1.6335,1.63325,1.6333,205100000.0
2009-11-02 16:47:00,1.6333,1.63335,1.633,1.633,174300000.0
2009-11-02 16:48:00,1.63305,1.63315,1.6329,1.633,151100000.0
2009-11-02 16:49:00,1.63295,1.63355,1.6329,1.6333,342700000.0
2009-11-02 16:50:00,1.6333,1.63365,1.63325,1.6336,301500000.0
2009-11-02 16:51:00,1.6336,1.6337,1.6335,1.6337,220700000.0
2009-11-02 16:52:00,1.6337,1.63395,1.6336,1.6338,373400000.0
2009-11-02 16:53:00,1.6338,1.6346,1.6338,1.6346,417000000.0
2009-11-02 16:54:00,1.6346,1.6347,1.6343,1.6347,377700000.0
2009-11-02 16:55:00,1.6347,1.6347,1.6342,1.6342,230600000.0
2009-11-02 16:56:00,1.6342,1.63495,1.63415,1.63475,312300000.0
2009-11-02 16:57:00,1.63475,1.63505,1.63465,1.63495,424400000.0
2009-11-02 16:58:00,1.6349,1.63555,1.6349,1.63545,200700000.0
2009-11-02 16:59:00,1.63545,1.63575,1.63505,1.6356,251100000.0
2009-11-02 17:00:00,1.6356,1.6397,1.63545,1.6391,455399998.0
2009-11-02 17:01:00,1.63905,1.63945,1.63895,1.63945,610700000.0
2009-11-02 17:02:00,1.63945,1.6395,1.63895,1.6392,484900000.0
2009-11-02 17:03:00,1.6392,1.63955,1.63905,1.63925,578800000.0
2009-11-02 17:04:00,1.63925,1.6406,1.63925,1.64055,717899998.0
2009-11-02 17:05:00,1.6405,1.64145,1.64045,1.6411,722100000.0
2009-11-02 17:06:00,1.64105,1.64105,1.63945,1.6395,588600000.0
2009-11-02 17:07:00,1.63955,1.6402,1.63905,1.63905,570600000.0
2009-11-02 17:08:00,1.6391,1.6395,1.639,1.63925,361200000.0
2009-11-02 17:09:00,1.6392,1.63965,1.6391,1.6396,342300000.0
2009-11-02 17:10:00,1.6396,1.6404,1.6396,1.63975,323000000.0
2009-11-02 17:11:00,1.6397,1.6402,1.6396,1.6397,412200000.0
2009-11-02 17:12:00,1.6397,1.6401,1.63955,1.64,495900000.0
2009-11-02 17:13:00,1.64,1.64045,1.63975,1.64035,298100000.0
2009-11-02 17:14:00,1.64035,1.64045,1.64,1.64045,428200000.0
2009-11-02 17:15:00,1.64045,1.64105,1.63995,1.6405,554000000.0
2009-11-02 17:16:00,1.6405,1.6406,1.64015,1.64045,387200000.0
2009-11-02 17:17:00,1.64045,1.6407,1.63985,1.6404,507800000.0
2009-11-02 17:18:00,1.6404,1.64085,1.6404,1.6407,373600000.0
2009-11-02 17:19:00,1.6407,1.64205,1.6407,1.64195,468000000.0
2009-11-02 17:20:00,1.64195,1.64265,1.6419,1.64245,433600000.0
2009-11-02 17:21:00,1.64245,1.64275,1.64205,1.64215,577000000.0
2009-11-02 17:22:00,1.6421,1.64235,1.642,1.6423,556800000.0
2009-11-02 17:23:00,1.6423,1.6425,1.642,1.64215,373200000.0
2009-11-02 17:24:00,1.64215,1.6422,1.6414,1.6415,295400000.0
2009-11-02 17:25:00,1.6415,1.64195,1.6412,1.64185,295900000.0
2009-11-02 17:26:00,1.6417,1.642,1.64145,1.64195,381800000.0
2009-11-02 17:27:00,1.642,1.64225,1.6413,1.6413,234900000.0
2009-11-02 17:28:00,1.6413,1.6422,1.6413,1.6421,189600000.0
2009-11-02 17:29:00,1.6421,1.64215,1.6414,1.64185,241500000.0
2009-11-02 17:30:00,1.64185,1.64365,1.64185,1.64335,358800000.0
2009-11-02 17:31:00,1.64335,1.64335,1.6424,1.6426,411200000.0
2009-11-02 17:32:00,1.64255,1.6432,1.6425,1.6427,425600000.0
2009-11-02 17:33:00,1.6427,1.6427,1.6415,1.6416,479600000.0
2009-11-02 17:34:00,1.6416,1.64185,1.64135,1.64175,438600000.0
2009-11-02 17:35:00,1.64175,1.6418,1.6416,1.6417,299400000.0
2009-11-02 17:36:00,1.6417,1.6417,1.6412,1.6413,326900000.0
2009-11-02 17:37:00,1.6413,1.642,1.64125,1.64195,339500000.0
2009-11-02 17:38:00,1.6419,1.642,1.64135,1.6417,341200000.0
2009-11-02 17:39:00,1.64155,1.64155,1.6412,1.6415,294200000.0
2009-11-02 17:40:00,1.6415,1.6415,1.64115,1.64125,381000000.0
2009-11-02 17:41:00,1.6413,1.6415,1.6411,1.6413,385300000.0
2009-11-02 17:42:00,1.6412,1.64165,1.641,1.64135,360200000.0
2009-11-02 17:43:00,1.64145,1.64195,1.6414,1.64185,353300000.0
2009-11-02 17:44:00,1.6418,1.64185,1.64125,1.6413,399400000.0
2009-11-02 17:45:00,1.6413,1.64175,1.64125,1.64145,428400000.0
2009-11-02 17:46:00,1.64145,1.6415,1.6403,1.64045,523200000.0
2009-11-02 17:47:00,1.6404,1.6404,1.63995,1.6401,557100000.0
2009-11-02 17:48:00,1.6401,1.6401,1.63915,1.63975,577700000.0
2009-11-02 17:49:00,1.63975,1.6398,1.6392,1.63925,314200000.0
2009-11-02 17:50:00,1.6392,1.6392,1.63845,1.639,500799999.0
2009-11-02 17:51:00,1.639,1.63965,1.639,1.63915,337000000.0
2009-11-02 17:52:00,1.63915,1.63915,1.63815,1.6383,455600000.0
2009-11-02 17:53:00,1.6383,1.63845,1.638,1.6383,598600000.0
2009-11-02 17:54:00,1.6383,1.63865,1.6382,1.6382,476200000.0
2009-11-02 17:55:00,1.6382,1.6385,1.63805,1.6385,277700000.0
2009-11-02 17:56:00,1.63855,1.6386,1.63775,1.63775,394200000.0
2009-11-02 17:57:00,1.6377,1.63785,1.6375,1.6376,425000000.0
2009-11-02 17:58:00,1.6376,1.63825,1.63755,1.63755,291400000.0
2009-11-02 17:59:00,1.6375,1.63815,1.63725,1.6378,312800000.0
2009-11-02 18:00:00,1.6378,1.63805,1.63755,1.63785,533300000.0
2009-11-02 18:01:00,1.6379,1.63835,1.63785,1.6383,321900000.0
2009-11-02 18:02:00,1.6384,1.6392,1.6383,1.639,243800000.0
2009-11-02 18:03:00,1.639,1.63945,1.63885,1.63945,322300000.0
2009-11-02 18:04:00,1.63945,1.63965,1.6393,1.63955,494800000.0
2009-11-02 18:05:00,1.63955,1.6399,1.63945,1.63945,575900000.0
2009-11-02 18:06:00,1.63945,1.6398,1.6391,1.6393,563500000.0
2009-11-02 18:07:00,1.6393,1.6393,1.6386,1.6386,673700000.0
2009-11-02 18:08:00,1.6386,1.639,1.63835,1.639,416300000.0
2009-11-02 18:09:00,1.6391,1.6392,1.63855,1.639,317900000.0
2009-11-02 18:10:00,1.639,1.639,1.63835,1.6388,276600000.0
2009-11-02 18:11:00,1.6388,1.6391,1.63875,1.63905,199500000.0
2009-11-02 18:12:00,1.63905,1.6396,1.639,1.63935,424000000.0
2009-11-02 18:13:00,1.6393,1.6407,1.6393,1.64045,537600000.0
2009-11-02 18:14:00,1.64045,1.6405,1.63945,1.6395,551200000.0
2009-11-02 18:15:00,1.6395,1.63965,1.63875,1.63885,270900000.0
2009-11-02 18:16:00,1.63885,1.63905,1.6387,1.6388,263900000.0
2009-11-02 18:17:00,1.6388,1.63885,1.63825,1.63835,336400000.0
2009-11-02 18:18:00,1.63835,1.63905,1.6383,1.63875,292600000.0
2009-11-02 18:19:00,1.63875,1.6392,1.63875,1.6389,267100000.0
2009-11-02 18:20:00,1.63895,1.63935,1.6389,1.63935,268400000.0
2009-11-02 18:21:00,1.6393,1.6395,1.63925,1.63945,256500000.0
2009-11-02 18:22:00,1.6395,1.64055,1.63945,1.64015,405100000.0
2009-11-02 18:23:00,1.64015,1.64015,1.63995,1.63995,90900000.0
2009-11-02 18:24:00,1.63995,1.64035,1.6398,1.64025,271100000.0
2009-11-02 18:25:00,1.64025,1.6405,1.6393,1.6393,543100000.0
2009-11-02 18:26:00,1.63925,1.6394,1.63875,1.6391,339500000.0
2009-11-02 18:27:00,1.6391,1.63945,1.639,1.63945,332000000.0
2009-11-02 18:28:00,1.63955,1.64,1.63955,1.64,210500000.0
2009-11-02 18:29:00,1.63995,1.6404,1.63965,1.64,398300000.0
2009-11-02 18:30:00,1.64,1.6402,1.63975,1.6399,332000000.0
2009-11-02 18:31:00,1.63995,1.64045,1.63995,1.64015,298600000.0
2009-11-02 18:32:00,1.64015,1.64035,1.6398,1.6398,338300000.0
2009-11-02 18:33:00,1.63975,1.63985,1.6396,1.63975,308300000.0
2009-11-02 18:34:00,1.63975,1.6401,1.63965,1.64005,433800000.0
2009-11-02 18:35:00,1.64005,1.6405,1.64005,1.64045,698300000.0
2009-11-02 18:36:00,1.64045,1.6405,1.63945,1.63975,397500000.0
2009-11-02 18:37:00,1.63975,1.64035,1.6395,1.64025,426200000.0
2009-11-02 18:38:00,1.64025,1.64025,1.6399,1.64,224400000.0
2009-11-02 18:39:00,1.64,1.64035,1.6397,1.64,274400000.0
2009-11-02 18:40:00,1.64005,1.64005,1.6398,1.6399,415300000.0
2009-11-02 18:41:00,1.6399,1.6404,1.63985,1.64035,381800000.0
2009-11-02 18:42:00,1.64035,1.64035,1.64,1.64035,131400000.0
2009-11-02 18:43:00,1.64035,1.64035,1.6401,1.6403,229000000.0
2009-11-02 18:44:00,1.6403,1.6403,1.64005,1.64025,347000000.0
2009-11-02 18:45:00,1.6402,1.64035,1.64,1.64015,411600000.0
2009-11-02 18:46:00,1.6401,1.64025,1.6396,1.6402,623100000.0
2009-11-02 18:47:00,1.6402,1.64035,1.63975,1.64005,609999999.0
2009-11-02 18:48:00,1.64,1.6401,1.6398,1.6399,160000000.0
2009-11-02 18:49:00,1.63995,1.64,1.63985,1.63995,240500000.0
2009-11-02 18:50:00,1.63995,1.64,1.63955,1.6397,426200000.0
2009-11-02 18:51:00,1.6397,1.64025,1.63955,1.64005,448200000.0
2009-11-02 18:52:00,1.64005,1.6404,1.64005,1.6404,102000000.0
2009-11-02 18:53:00,1.6404,1.64045,1.63995,1.64005,270800000.0
2009-11-02 18:54:00,1.64005,1.64125,1.63995,1.64035,462700000.0
2009-11-02 18:55:00,1.64035,1.64045,1.6403,1.64035,176300000.0
2009-11-02 18:56:00,1.64035,1.641,1.64035,1.6409,216600000.0
2009-11-02 18:57:00,1.6409,1.64095,1.64065,1.6409,200600000.0
2009-11-02 18:58:00,1.64095,1.64145,1.6409,1.6413,243600001.0
2009-11-02 18:59:00,1.6413,1.6413,1.6408,1.6408,213300000.0
2009-11-02 19:00:00,1.6408,1.64105,1.64075,1.64085,218900000.0
2009-11-02 19:01:00,1.64085,1.64095,1.64085,1.64095,300800000.0
2009-11-02 19:02:00,1.6409,1.641,1.64075,1.64085,225100000.0
2009-11-02 19:03:00,1.6408,1.64135,1.6408,1.64135,271000001.0
2009-11-02 19:04:00,1.64135,1.6414,1.6409,1.641,400000000.0
2009-11-02 19:05:00,1.641,1.64135,1.6409,1.6411,379600000.0
2009-11-02 19:06:00,1.6411,1.6411,1.64035,1.64035,460300000.0
2009-11-02 19:07:00,1.64035,1.64035,1.63985,1.64025,349900000.0
2009-11-02 19:08:00,1.6402,1.6402,1.6395,1.6395,244900000.0
2009-11-02 19:09:00,1.63955,1.63985,1.6395,1.63985,214000000.0
2009-11-02 19:10:00,1.63985,1.63995,1.6395,1.6395,220500000.0
2009-11-02 19:11:00,1.6395,1.63965,1.6395,1.6396,187300000.0
2009-11-02 19:12:00,1.6396,1.6396,1.6395,1.6395,117000000.0
2009-11-02 19:13:00,1.6395,1.63965,1.6395,1.63965,94000000.0
2009-11-02 19:14:00,1.6396,1.6398,1.6395,1.6397,97700000.0
2009-11-02 19:15:00,1.6397,1.63985,1.639,1.639,161800000.0
2009-11-02 19:16:00,1.639,1.6394,1.639,1.6392,135800000.0
2009-11-02 19:17:00,1.6391,1.63935,1.63905,1.63935,163400000.0
2009-11-02 19:18:00,1.6394,1.63985,1.6392,1.6398,131700000.0
2009-11-02 19:19:00,1.6398,1.6402,1.63975,1.64,120000000.0
2009-11-02 19:20:00,1.64,1.6403,1.6397,1.6397,138400000.0
2009-11-02 19:21:00,1.6397,1.6397,1.6392,1.63935,194300000.0
2009-11-02 19:22:00,1.63945,1.64,1.6394,1.64,214700000.0
2009-11-02 19:23:00,1.64,1.64005,1.6395,1.6396,193600000.0
2009-11-02 19:24:00,1.6396,1.64,1.6395,1.63995,84500000.0
2009-11-02 19:25:00,1.63995,1.6402,1.6399,1.6402,146800000.0
2009-11-02 19:26:00,1.6402,1.6402,1.63965,1.6398,127700000.0
2009-11-02 19:27:00,1.6398,1.6399,1.6397,1.6397,76800000.0
2009-11-02 19:28:00,1.6397,1.63985,1.63955,1.6396,182600000.0
2009-11-02 19:29:00,1.6396,1.6397,1.6394,1.63945,144800000.0
2009-11-02 19:30:00,1.63945,1.6398,1.6392,1.63965,170200000.0
2009-11-02 19:31:00,1.63965,1.63965,1.63935,1.63935,87600000.0
2009-11-02 19:32:00,1.63935,1.6394,1.6391,1.6391,69800000.0
2009-11-02 19:33:00,1.6391,1.6392,1.6387,1.63875,142700000.0
2009-11-02 19:34:00,1.6388,1.63905,1.6387,1.63875,207700000.0
2009-11-02 19:35:00,1.63875,1.63895,1.6387,1.63885,193300000.0
2009-11-02 19:36:00,1.63885,1.63935,1.6388,1.6393,121100000.0
2009-11-02 19:37:00,1.6393,1.63955,1.63925,1.63925,59500000.0
2009-11-02 19:38:00,1.63925,1.6394,1.6392,1.6393,104400000.0
2009-11-02 19:39:00,1.63935,1.63935,1.6392,1.6392,58100000.0
2009-11-02 19:40:00,1.63925,1.6394,1.6392,1.6393,96100000.0
2009-11-02 19:41:00,1.63935,1.63945,1.639,1.63905,96400000.0
2009-11-02 19:42:00,1.6391,1.6391,1.6384,1.63855,196900000.0
2009-11-02 19:43:00,1.6386,1.63865,1.63805,1.63805,198000000.0
2009-11-02 19:44:00,1.638,1.6385,1.638,1.6385,247000000.0
2009-11-02 19:45:00,1.6385,1.6385,1.63785,1.63805,106700000.0
2009-11-02 19:46:00,1.63805,1.6383,1.638,1.63825,88700000.0
2009-11-02 19:47:00,1.6383,1.63865,1.63825,1.63855,108100000.0
2009-11-02 19:48:00,1.63855,1.63855,1.6383,1.6384,39500000.0
2009-11-02 19:49:00,1.6384,1.6384,1.63825,1.63825,33800000.0
2009-11-02 19:50:00,1.63825,1.63825,1.6379,1.6382,139300000.0
2009-11-02 19:51:00,1.6382,1.6382,1.63755,1.63755,120800000.0
2009-11-02 19:52:00,1.63755,1.6378,1.6375,1.63755,187300000.0
2009-11-02 19:53:00,1.6376,1.6376,1.63705,1.6371,215400000.0
2009-11-02 19:54:00,1.63705,1.63775,1.6369,1.63725,454500000.0
2009-11-02 19:55:00,1.63725,1.6381,1.63725,1.63755,340800000.0
2009-11-02 19:56:00,1.6375,1.63775,1.63745,1.63745,138000000.0
2009-11-02 19:57:00,1.63745,1.63785,1.63745,1.63775,103900000.0
2009-11-02 19:58:00,1.6377,1.6378,1.6372,1.63725,119800000.0
2009-11-02 19:59:00,1.63725,1.6373,1.6363,1.6364,254700000.0
2009-11-02 20:00:00,1.63635,1.63635,1.63545,1.6362,412400000.0
2009-11-02 20:01:00,1.6362,1.6365,1.6362,1.63645,256000000.0
2009-11-02 20:02:00,1.63645,1.6367,1.63635,1.6364,212200000.0
2009-11-02 20:03:00,1.6364,1.6367,1.63635,1.6367,148700000.0
2009-11-02 20:04:00,1.6367,1.6371,1.6366,1.6371,112300000.0
2009-11-02 20:05:00,1.6371,1.63725,1.637,1.6372,214700000.0
2009-11-02 20:06:00,1.63745,1.6377,1.63745,1.6376,169000000.0
2009-11-02 20:07:00,1.6376,1.6376,1.6375,1.6375,125200000.0
2009-11-02 20:08:00,1.6375,1.63765,1.6375,1.6376,96600000.0
2009-11-02 20:09:00,1.6376,1.6378,1.63755,1.6378,90600000.0
2009-11-02 20:10:00,1.6378,1.63795,1.6377,1.63785,91700000.0
2009-11-02 20:11:00,1.63785,1.63795,1.6378,1.63785,61900000.0
2009-11-02 20:12:00,1.63785,1.6383,1.6378,1.638,93400000.0
2009-11-02 20:13:00,1.638,1.6381,1.638,1.63805,44500000.0
2009-11-02 20:14:00,1.63805,1.63805,1.63715,1.63745,152700000.0
2009-11-02 20:15:00,1.63755,1.63755,1.63725,1.63725,183200000.0
2009-11-02 20:16:00,1.63725,1.6373,1.6369,1.6369,162500000.0
2009-11-02 20:17:00,1.6369,1.6377,1.6367,1.6377,193100000.0
2009-11-02 20:18:00,1.6377,1.6379,1.63735,1.6379,98700000.0
2009-11-02 20:19:00,1.6379,1.6379,1.6372,1.6376,177800000.0
2009-11-02 20:20:00,1.6376,1.6379,1.63745,1.6378,198300000.0
2009-11-02 20:21:00,1.63775,1.638,1.63765,1.6378,211200000.0
2009-11-02 20:22:00,1.6378,1.6384,1.6378,1.6384,198600000.0
2009-11-02 20:23:00,1.6384,1.6385,1.63805,1.6384,164300000.0
2009-11-02 20:24:00,1.63835,1.6384,1.6379,1.63805,227200000.0
2009-11-02 20:25:00,1.63825,1.6386,1.6381,1.63845,301300000.0
2009-11-02 20:26:00,1.63845,1.63845,1.63775,1.6379,219900000.0
2009-11-02 20:27:00,1.6379,1.63825,1.6379,1.6382,181500000.0
2009-11-02 20:28:00,1.63815,1.6383,1.63815,1.63825,68000000.0
2009-11-02 20:29:00,1.6383,1.6384,1.63825,1.6384,76200000.0
2009-11-02 20:30:00,1.63865,1.63865,1.63745,1.63755,390000000.0
2009-11-02 20:31:00,1.63755,1.63755,1.6372,1.63735,253900000.0
2009-11-02 20:32:00,1.63735,1.63735,1.6366,1.63675,241800000.0
2009-11-02 20:33:00,1.6369,1.637,1.63655,1.6368,128800000.0
2009-11-02 20:34:00,1.63685,1.63685,1.63655,1.63655,62700000.0
2009-11-02 20:35:00,1.63655,1.63695,1.63655,1.6367,128100000.0
2009-11-02 20:36:00,1.6367,1.6367,1.63635,1.63635,152800000.0
2009-11-02 20:37:00,1.6364,1.6365,1.63625,1.63635,252700000.0
2009-11-02 20:38:00,1.6363,1.6364,1.6361,1.6363,240400001.0
2009-11-02 20:39:00,1.6363,1.63635,1.63585,1.63585,117200000.0
2009-11-02 20:40:00,1.63585,1.63585,1.6355,1.63555,412400000.0
2009-11-02 20:41:00,1.63555,1.6358,1.6355,1.63565,146500000.0
2009-11-02 20:42:00,1.63565,1.6357,1.6355,1.6355,96900000.0
2009-11-02 20:43:00,1.6356,1.6359,1.63545,1.6359,134200000.0
2009-11-02 20:44:00,1.6359,1.63645,1.6359,1.63635,97600000.0
2009-11-02 20:45:00,1.6363,1.6363,1.6358,1.63615,154600000.0
2009-11-02 20:46:00,1.63615,1.63625,1.636,1.6361,270000000.0
2009-11-02 20:47:00,1.6361,1.63685,1.6361,1.63685,273700000.0
2009-11-02 20:48:00,1.63685,1.63745,1.63685,1.63745,129400000.0
2009-11-02 20:49:00,1.63745,1.63755,1.63705,1.6372,123300000.0
2009-11-02 20:50:00,1.63715,1.63715,1.63665,1.6369,114600000.0
2009-11-02 20:51:00,1.6369,1.6369,1.6366,1.6366,114200000.0
2009-11-02 20:52:00,1.6366,1.6366,1.6362,1.6363,273500000.0
2009-11-02 20:53:00,1.6363,1.6363,1.63575,1.6358,284000000.0
2009-11-02 20:54:00,1.6358,1.63635,1.6358,1.63635,195500000.0
2009-11-02 20:55:00,1.63635,1.63635,1.6361,1.6363,116900000.0
2009-11-02 20:56:00,1.6363,1.6363,1.6357,1.6357,158300000.0
2009-11-02 20:57:00,1.6357,1.6358,1.63565,1.6357,113300000.0
2009-11-02 20:58:00,1.6357,1.6357,1.63555,1.63555,51000000.0
2009-11-02 20:59:00,1.63555,1.63555,1.635,1.63535,113200000.0
2009-11-02 21:00:00,1.63535,1.6362,1.63535,1.63605,166000000.0
2009-11-02 21:01:00,1.63605,1.63605,1.6355,1.6356,290500000.0
2009-11-02 21:02:00,1.6356,1.6359,1.6356,1.63575,176400000.0
2009-11-02 21:03:00,1.63575,1.63585,1.63515,1.63515,259800000.0
2009-11-02 21:04:00,1.63515,1.6355,1.63505,1.6354,177200000.0
2009-11-02 21:05:00,1.63535,1.6355,1.63515,1.6354,142000000.0
2009-11-02 21:06:00,1.6354,1.63575,1.6352,1.63525,129800000.0
2009-11-02 21:07:00,1.63525,1.63525,1.635,1.6352,123300000.0
2009-11-02 21:08:00,1.6352,1.63525,1.63475,1.63475,251800000.0
2009-11-02 21:09:00,1.63475,1.6349,1.63465,1.6349,199700000.0
2009-11-02 21:10:00,1.6349,1.63585,1.6349,1.6358,179700000.0
2009-11-02 21:11:00,1.6358,1.636,1.63575,1.63595,303300000.0
2009-11-02 21:12:00,1.63595,1.63655,1.63595,1.63655,116700000.0
2009-11-02 21:13:00,1.63655,1.6368,1.63655,1.6368,135700000.0
2009-11-02 21:14:00,1.6368,1.6371,1.63675,1.6368,97500000.0
2009-11-02 21:15:00,1.63675,1.6371,1.6366,1.637,110400000.0
2009-11-02 21:16:00,1.637,1.6377,1.637,1.63765,182640000.0
2009-11-02 21:17:00,1.63765,1.6377,1.6375,1.6375,169210000.0
2009-11-02 21:18:00,1.6374,1.6375,1.63725,1.63745,136640000.0
2009-11-02 21:19:00,1.63745,1.63755,1.637,1.6371,263570000.0
2009-11-02 21:20:00,1.6371,1.63755,1.6371,1.6375,221000000.0
2009-11-02 21:21:00,1.6375,1.6382,1.6375,1.6379,471200000.0
2009-11-02 21:22:00,1.6379,1.63845,1.6379,1.63845,248200000.0
2009-11-02 21:23:00,1.63845,1.6388,1.6384,1.6387,355900000.0
2009-11-02 21:24:00,1.6388,1.63885,1.6383,1.6383,180500000.0
2009-11-02 21:25:00,1.63845,1.63845,1.638,1.638,494700000.0
2009-11-02 21:26:00,1.638,1.63805,1.63795,1.63805,95300000.0
2009-11-02 21:27:00,1.6381,1.63835,1.63805,1.63835,140100000.0
2009-11-02 21:28:00,1.63835,1.63885,1.63835,1.63885,260100000.0
2009-11-02 21:29:00,1.63885,1.63925,1.63835,1.63925,159000000.0
2009-11-02 21:30:00,1.63925,1.6393,1.63875,1.63875,145300000.0
2009-11-02 21:31:00,1.6387,1.6387,1.6381,1.6381,155200000.0
2009-11-02 21:32:00,1.6381,1.6389,1.638,1.6389,147000000.0
2009-11-02 21:33:00,1.6389,1.6389,1.6384,1.6384,241300000.0
2009-11-02 21:34:00,1.6384,1.63865,1.63805,1.63805,181200000.0
2009-11-02 21:35:00,1.63805,1.6387,1.63805,1.63845,118900000.0
2009-11-02 21:36:00,1.63845,1.63845,1.6378,1.6378,219700000.0
2009-11-02 21:37:00,1.6378,1.6381,1.6376,1.6377,143900000.0
2009-11-02 21:38:00,1.63765,1.63765,1.6374,1.63755,198900000.0
2009-11-02 21:39:00,1.63755,1.6379,1.6375,1.63785,99100000.0
2009-11-02 21:40:00,1.63805,1.6384,1.63805,1.6384,153700000.0
2009-11-02 21:41:00,1.63835,1.6387,1.63805,1.63805,88500000.0
2009-11-02 21:42:00,1.63805,1.6391,1.63805,1.6387,143300000.0
2009-11-02 21:43:00,1.6387,1.639,1.6387,1.63895,127700000.0
2009-11-02 21:44:00,1.63885,1.639,1.6388,1.639,68400000.0
2009-11-02 21:45:00,1.639,1.63955,1.639,1.6392,236600000.0
2009-11-02 21:46:00,1.6392,1.6392,1.63885,1.6389,145700000.0
2009-11-02 21:47:00,1.63895,1.63895,1.6388,1.6389,108400000.0
2009-11-02 21:48:00,1.6389,1.639,1.6385,1.63855,210500000.0
2009-11-02 21:49:00,1.63855,1.6389,1.63845,1.63865,266700000.0
2009-11-02 21:50:00,1.63865,1.6391,1.63865,1.6391,95100000.0
2009-11-02 21:51:00,1.639,1.6393,1.6389,1.63905,141100000.0
2009-11-02 21:52:00,1.63905,1.6393,1.6388,1.63905,157900000.0
2009-11-02 21:53:00,1.6391,1.6397,1.639,1.6396,80800000.0
2009-11-02 21:54:00,1.63955,1.63965,1.63945,1.63965,187800000.0
2009-11-02 21:55:00,1.63965,1.63965,1.63875,1.63875,299000000.0
2009-11-02 21:56:00,1.63885,1.63885,1.63815,1.6382,197100000.0
2009-11-02 21:57:00,1.6382,1.6383,1.63805,1.6381,136500000.0
2009-11-02 21:58:00,1.63815,1.63855,1.6381,1.6382,211700000.0
2009-11-02 21:59:00,1.63825,1.63865,1.6382,1.63835,283600000.0
2009-11-02 22:00:00,1.63835,1.6385,1.63815,1.63835,182800000.0
2009-11-02 22:01:00,1.6383,1.63855,1.63825,1.63835,361300000.0
2009-11-02 22:02:00,1.6384,1.6384,1.6382,1.6382,271900000.0
2009-11-02 22:03:00,1.6382,1.63845,1.6382,1.6383,287300000.0
2009-11-02 22:04:00,1.6383,1.63845,1.6381,1.6383,379700000.0
2009-11-02 22:05:00,1.6383,1.6384,1.6382,1.63835,121600000.0
2009-11-02 22:06:00,1.6384,1.63845,1.63795,1.63795,237900000.0
2009-11-02 22:07:00,1.63795,1.638,1.6377,1.6377,165200000.0
2009-11-02 22:08:00,1.6377,1.63805,1.6377,1.63805,117400000.0
2009-11-02 22:09:00,1.63805,1.6382,1.63805,1.6382,131600000.0
2009-11-02 22:10:00,1.6382,1.63855,1.638,1.63855,284400000.0
2009-11-02 22:11:00,1.63855,1.63855,1.6381,1.63815,88600000.0
2009-11-02 22:12:00,1.63795,1.63835,1.63795,1.6383,211200000.0
2009-11-02 22:13:00,1.63825,1.63825,1.63795,1.63795,255900000.0
2009-11-02 22:14:00,1.63795,1.6384,1.63795,1.638,256300000.0
2009-11-02 22:15:00,1.638,1.63805,1.63735,1.63735,444500000.0
2009-11-02 22:16:00,1.6373,1.63755,1.6372,1.63745,162700000.0
2009-11-02 22:17:00,1.63745,1.6383,1.63735,1.6383,170800000.0
2009-11-02 22:18:00,1.6383,1.63845,1.63795,1.638,189700000.0
2009-11-02 22:19:00,1.638,1.638,1.6378,1.6378,189000000.0
2009-11-02 22:20:00,1.6378,1.6379,1.6376,1.6378,222200000.0
2009-11-02 22:21:00,1.6379,1.63805,1.63765,1.6378,440400000.0
2009-11-02 22:22:00,1.63785,1.638,1.63765,1.63795,395400000.0
2009-11-02 22:23:00,1.63795,1.6383,1.63795,1.63825,226000000.0
2009-11-02 22:24:00,1.63825,1.63825,1.6378,1.6378,297900000.0
2009-11-02 22:25:00,1.6378,1.6379,1.63775,1.6379,214600000.0
2009-11-02 22:26:00,1.6379,1.6379,1.63745,1.63755,291800000.0
2009-11-02 22:27:00,1.63755,1.6379,1.63755,1.6377,351700000.0
2009-11-02 22:28:00,1.6377,1.63795,1.63765,1.63795,284100000.0
2009-11-02 22:29:00,1.63795,1.63835,1.6377,1.63795,559500000.0
2009-11-02 22:30:00,1.63795,1.6391,1.6378,1.63905,436900000.0
2009-11-02 22:31:00,1.639,1.63955,1.639,1.6394,124500000.0
2009-11-02 22:32:00,1.6394,1.6394,1.639,1.63905,164000000.0
2009-11-02 22:33:00,1.63905,1.63905,1.63875,1.63875,104400000.0
2009-11-02 22:34:00,1.6388,1.63895,1.63875,1.63875,77600000.0
2009-11-02 22:35:00,1.63875,1.63965,1.63875,1.63965,214500000.0
2009-11-02 22:36:00,1.63975,1.6398,1.63915,1.63915,258300000.0
2009-11-02 22:37:00,1.63915,1.6396,1.63905,1.6396,210200000.0
2009-11-02 22:38:00,1.6396,1.6396,1.63935,1.63935,122000000.0
2009-11-02 22:39:00,1.6394,1.6396,1.63935,1.6394,169400000.0
2009-11-02 22:40:00,1.6395,1.6402,1.6394,1.63995,336400000.0
2009-11-02 22:41:00,1.63995,1.6402,1.63975,1.63995,241900000.0
2009-11-02 22:42:00,1.63995,1.63995,1.63935,1.6394,314300000.0
2009-11-02 22:43:00,1.63935,1.63995,1.63935,1.6397,208500000.0
2009-11-02 22:44:00,1.6397,1.6397,1.63935,1.63935,294400000.0
2009-11-02 22:45:00,1.63935,1.63955,1.63935,1.63955,142100000.0
2009-11-02 22:46:00,1.63955,1.6396,1.63945,1.63945,423500000.0
2009-11-02 22:47:00,1.63945,1.63945,1.63905,1.63935,187700000.0
2009-11-02 22:48:00,1.63935,1.63935,1.63905,1.63915,292300000.0
2009-11-02 22:49:00,1.63915,1.63915,1.639,1.63915,196600000.0
2009-11-02 22:50:00,1.63915,1.63965,1.63915,1.6395,114500000.0
2009-11-02 22:51:00,1.6396,1.63965,1.63915,1.63925,232200000.0
2009-11-02 22:52:00,1.63925,1.63975,1.6392,1.63975,119500000.0
2009-11-02 22:53:00,1.63975,1.64005,1.63955,1.63955,210900000.0
2009-11-02 22:54:00,1.6395,1.6398,1.6395,1.63965,164200000.0
2009-11-02 22:55:00,1.63965,1.63975,1.63955,1.6396,64000000.0
2009-11-02 22:56:00,1.6396,1.63965,1.63955,1.6396,54300000.0
2009-11-02 22:57:00,1.6396,1.63965,1.6395,1.63965,85500000.0
2009-11-02 22:58:00,1.63965,1.6397,1.63955,1.6396,80600000.0
2009-11-02 22:59:00,1.6396,1.63965,1.6395,1.6395,169100000.0
2009-11-02 23:00:00,1.6395,1.6396,1.6391,1.6393,97300000.0
2009-11-02 23:01:00,1.6393,1.6393,1.6392,1.6392,30100000.0
2009-11-02 23:02:00,1.6392,1.6395,1.6392,1.6394,193300000.0
2009-11-02 23:03:00,1.6395,1.6396,1.6394,1.6396,239200000.0
2009-11-02 23:04:00,1.6396,1.6396,1.63935,1.6394,28000000.0
2009-11-02 23:05:00,1.6394,1.6394,1.6392,1.6393,21100000.0
2009-11-02 23:06:00,1.63905,1.6391,1.63895,1.63903,177500000.0
2009-11-02 23:07:00,1.63925,1.63925,1.6391,1.6391,120000000.0
2009-11-02 23:08:00,1.6391,1.63915,1.6391,1.6391,76800000.0
2009-11-02 23:09:00,1.6391,1.63925,1.6391,1.63925,121800000.0
2009-11-02 23:10:00,1.63925,1.63925,1.63925,1.63925,41400000.0
2009-11-02 23:11:00,1.63925,1.6393,1.63925,1.6393,111200000.0
2009-11-02 23:12:00,1.63925,1.6393,1.63925,1.63925,87900000.0
2009-11-02 23:13:00,1.63925,1.6393,1.63915,1.6392,150700000.0
2009-11-02 23:14:00,1.6392,1.6392,1.63905,1.6391,244600000.0
2009-11-02 23:15:00,1.6391,1.6393,1.6391,1.63915,73200000.0
2009-11-02 23:16:00,1.63915,1.6392,1.63905,1.63905,47600000.0
2009-11-02 23:17:00,1.63905,1.6392,1.639,1.63915,59500000.0
2009-11-02 23:18:00,1.6392,1.63925,1.6391,1.63925,30600000.0
2009-11-02 23:19:00,1.6392,1.63925,1.6392,1.6392,19100000.0
2009-11-02 23:20:00,1.6392,1.6393,1.6392,1.6392,52100000.0
2009-11-02 23:21:00,1.6392,1.6392,1.63915,1.6392,9600000.0
2009-11-02 23:22:00,1.6394,1.6394,1.63915,1.6392,127000000.0
2009-11-02 23:23:00,1.6392,1.6393,1.6392,1.6392,73200000.0
2009-11-02 23:24:00,1.6392,1.63925,1.6392,1.6392,16700000.0
2009-11-02 23:25:00,1.6392,1.63925,1.63905,1.63905,131300000.0
2009-11-02 23:26:00,1.63905,1.63905,1.6386,1.63875,182800000.0
2009-11-02 23:27:00,1.6388,1.63905,1.6388,1.639,165100000.0
2009-11-02 23:28:00,1.639,1.639,1.63895,1.639,120100000.0
2009-11-02 23:29:00,1.639,1.6391,1.6389,1.63895,62500000.0
2009-11-02 23:30:00,1.63895,1.6392,1.63885,1.63905,263800000.0
2009-11-02 23:31:00,1.63905,1.63905,1.6387,1.6388,160900000.0
2009-11-02 23:32:00,1.6388,1.63905,1.63875,1.639,158500000.0
2009-11-02 23:33:00,1.639,1.63915,1.63895,1.639,320200000.0
2009-11-02 23:34:00,1.639,1.63905,1.6389,1.639,339400000.0
2009-11-02 23:35:00,1.639,1.6392,1.639,1.639,74000000.0
2009-11-02 23:36:00,1.63905,1.6392,1.639,1.63905,129000000.0
2009-11-02 23:37:00,1.639,1.6391,1.63895,1.63895,57100000.0
2009-11-02 23:38:00,1.639,1.6394,1.639,1.6392,124600000.0
2009-11-02 23:39:00,1.6392,1.63925,1.6391,1.6391,48500000.0
2009-11-02 23:40:00,1.6391,1.6396,1.6391,1.63945,100000000.0
2009-11-02 23:41:00,1.63945,1.6397,1.6394,1.63945,90000000.0
2009-11-02 23:42:00,1.63945,1.6398,1.63945,1.6396,51400000.0
2009-11-02 23:43:00,1.6396,1.6397,1.63955,1.6397,67700000.0
2009-11-02 23:44:00,1.63965,1.63995,1.63955,1.6398,99000000.0
2009-11-02 23:45:00,1.6398,1.64,1.63975,1.6399,58500000.0
2009-11-02 23:46:00,1.6399,1.6402,1.63975,1.64015,140900000.0
2009-11-02 23:47:00,1.6402,1.64025,1.64005,1.64025,95100000.0
2009-11-02 23:48:00,1.64025,1.64035,1.64025,1.6403,79300000.0
2009-11-02 23:49:00,1.6403,1.64035,1.64025,1.64035,25900000.0
2009-11-02 23:50:00,1.64035,1.64035,1.6401,1.6401,100100000.0
2009-11-02 23:51:00,1.6401,1.6403,1.6401,1.6403,184000000.0
2009-11-02 23:52:00,1.64025,1.64055,1.64025,1.6405,63000000.0
2009-11-02 23:53:00,1.6405,1.64065,1.64035,1.64045,57900000.0
2009-11-02 23:54:00,1.64045,1.64045,1.64045,1.64045,13200000.0
2009-11-02 23:55:00,1.64045,1.64045,1.64045,1.64045,129800000.0
2009-11-02 23:56:00,1.64045,1.6405,1.64045,1.6405,150400000.0
2009-11-02 23:57:00,1.6405,1.6405,1.64045,1.64045,14100000.0
2009-11-02 23:58:00,1.64045,1.6406,1.64045,1.6406,31700000.0
2009-11-02 23:59:00,1.6406,1.6408,1.64055,1.64065,204500000.0
2009-11-03 00:00:00,1.64075,1.6408,1.6392,1.63995,43200000.0
2009-11-03 00:01:00,1.64,1.6406,1.63985,1.6406,13000000.0
2009-11-03 00:02:00,1.64085,1.64125,1.6405,1.64105,97600000.0
2009-11-03 00:03:00,1.64105,1.64145,1.6401,1.6405,103600000.0
2009-11-03 00:04:00,1.6405,1.6407,1.63965,1.64045,81400000.0
2009-11-03 00:05:00,1.64055,1.64055,1.64045,1.64045,33200000.0
2009-11-03 00:06:00,1.64045,1.64055,1.64045,1.64045,8700000.0
2009-11-03 00:07:00,1.64045,1.64045,1.63985,1.63995,12800000.0
2009-11-03 00:08:00,1.63995,1.6401,1.63995,1.64,51800000.0
2009-11-03 00:09:00,1.64003,1.64021,1.63989,1.64005,35900000.0
2009-11-03 00:10:00,1.63995,1.64,1.63995,1.64,9800000.0
2009-11-03 00:11:00,1.64,1.64,1.64,1.64,1600000.0
2009-11-03 00:12:00,1.64,1.64,1.64,1.64,1000000.0
2009-11-03 00:13:00,1.63995,1.63995,1.63995,1.63995,10400000.0
2009-11-03 00:14:00,1.63995,1.63995,1.63995,1.63995,9600000.0
2009-11-03 00:15:00,1.64,1.64015,1.64,1.64005,9400000.0
2009-11-03 00:16:00,1.64,1.64,1.64,1.64,6000000.0
2009-11-03 00:17:00,1.6402,1.64055,1.6399,1.6399,6400000.0
2009-11-03 00:18:00,1.64,1.64,1.63945,1.6398,9600000.0
2009-11-03 00:19:00,1.6394,1.6394,1.6394,1.6394,1200000.0
2009-11-03 00:20:00,1.63945,1.63965,1.63945,1.63965,12200000.0
2009-11-03 00:21:00,1.6398,1.6398,1.6398,1.6398,1000000.0
2009-11-03 00:22:00,1.63935,1.6396,1.63935,1.6396,8600000.0
2009-11-03 00:23:00,1.63965,1.6401,1.63955,1.63955,17500000.0
2009-11-03 00:24:00,1.63955,1.63955,1.63955,1.63955,6000000.0
2009-11-03 00:25:00,1.6396,1.6396,1.6396,1.6396,1000000.0
2009-11-03 00:26:00,1.6396,1.6398,1.6394,1.6395,24900000.0
2009-11-03 00:27:00,1.6395,1.6395,1.6395,1.6395,2400000.0
2009-11-03 00:28:00,1.6395,1.6395,1.6395,1.6395,6000000.0
2009-11-03 00:29:00,1.6395,1.6395,1.6395,1.6395,2400000.0
2009-11-03 00:30:00,1.63955,1.63955,1.63945,1.6395,15000000.0
2009-11-03 00:31:00,1.63945,1.63945,1.6394,1.6394,8000000.0
2009-11-03 00:32:00,1.63935,1.6394,1.63935,1.6394,17200000.0
2009-11-03 00:33:00,1.6394,1.63945,1.6394,1.6394,9000000.0
2009-11-03 00:34:00,1.6394,1.63945,1.6394,1.6394,3000000.0
2009-11-03 00:35:00,1.6394,1.63945,1.6394,1.6394,11000000.0
2009-11-03 00:36:00,1.6394,1.6394,1.6391,1.6392,24600000.0
2009-11-03 00:37:00,1.6392,1.6392,1.63915,1.63915,23000000.0
2009-11-03 00:38:00,1.63915,1.63915,1.63915,1.63915,14000000.0
2009-11-03 00:39:00,1.63915,1.6392,1.63905,1.6392,81500000.0
2009-11-03 00:40:00,1.6392,1.63925,1.6392,1.63925,30100000.0
2009-11-03 00:41:00,1.63925,1.63925,1.63925,1.63925,2600000.0
2009-11-03 00:42:00,1.63925,1.63925,1.63905,1.6391,13700000.0
2009-11-03 00:43:00,1.6391,1.63945,1.63905,1.6393,139800000.0
2009-11-03 00:44:00,1.6395,1.63955,1.6393,1.6395,65400000.0
2009-11-03 00:45:00,1.63955,1.63955,1.6393,1.63955,26400000.0
2009-11-03 00:46:00,1.63955,1.63975,1.63955,1.63965,23600000.0
2009-11-03 00:47:00,1.6396,1.63975,1.6396,1.63965,19800000.0
2009-11-03 00:48:00,1.63965,1.63985,1.63965,1.63975,36100000.0
2009-11-03 00:49:00,1.63975,1.63985,1.63975,1.63985,36400000.0
2009-11-03 00:50:00,1.63985,1.63985,1.63975,1.63975,12700000.0
2009-11-03 00:51:00,1.6398,1.63995,1.6398,1.63995,7600000.0
2009-11-03 00:52:00,1.63985,1.6401,1.63985,1.64,44000000.0
2009-11-03 00:53:00,1.64005,1.64005,1.63995,1.64,29300000.0
2009-11-03 00:54:00,1.64,1.64,1.6399,1.6399,12600000.0
2009-11-03 00:55:00,1.6399,1.6401,1.6399,1.6401,13400000.0
2009-11-03 00:56:00,1.6401,1.6401,1.64,1.64005,26400000.0
2009-11-03 00:57:00,1.64005,1.64015,1.63995,1.64,69000000.0
2009-11-03 00:58:00,1.64005,1.64025,1.64005,1.64025,76900000.0
2009-11-03 00:59:00,1.64025,1.64025,1.6402,1.6402,47600000.0
2009-11-03 01:00:00,1.6402,1.6402,1.6393,1.6393,158800000.0
2009-11-03 01:01:00,1.63945,1.63945,1.63945,1.63945,15000000.0
2009-11-03 01:02:00,1.63945,1.63945,1.63945,1.63945,4000000.0
2009-11-03 01:03:00,1.63945,1.63945,1.63945,1.63945,10000000.0
2009-11-03 01:04:00,1.63945,1.63955,1.63945,1.63955,8500000.0
2009-11-03 01:05:00,1.6395,1.6395,1.63945,1.63945,7000000.0
2009-11-03 01:06:00,1.63945,1.63945,1.63935,1.63935,6000000.0
2009-11-03 01:07:00,1.63935,1.6394,1.63935,1.6394,11200000.0
2009-11-03 01:08:00,1.6394,1.6394,1.6393,1.6393,8000000.0
2009-11-03 01:09:00,1.6392,1.6393,1.63905,1.6393,105300000.0
2009-11-03 01:10:00,1.6393,1.6393,1.6393,1.6393,23600000.0
2009-11-03 01:11:00,1.6393,1.6393,1.63925,1.6393,45500000.0
2009-11-03 01:12:00,1.6393,1.6393,1.6393,1.6393,7300000.0
2009-11-03 01:13:00,1.6393,1.6393,1.6393,1.6393,17000000.0
2009-11-03 01:14:00,1.6393,1.63955,1.6393,1.63935,28700000.0
2009-11-03 01:15:00,1.63935,1.63935,1.6393,1.6393,22000000.0
2009-11-03 01:16:00,1.6393,1.6393,1.63925,1.63925,20100000.0
2009-11-03 01:17:00,1.63925,1.63935,1.63925,1.6393,40700000.0
2009-11-03 01:18:00,1.6393,1.6393,1.6393,1.6393,42800000.0
2009-11-03 01:19:00,1.6393,1.6393,1.63925,1.63925,38600000.0
2009-11-03 01:20:00,1.63925,1.63925,1.6392,1.63925,49900000.0
2009-11-03 01:21:00,1.63925,1.63945,1.63925,1.63945,58800000.0
2009-11-03 01:22:00,1.63945,1.63945,1.63915,1.63915,90100000.0
2009-11-03 01:23:00,1.63915,1.63915,1.63905,1.6391,55500000.0
2009-11-03 01:24:00,1.6391,1.63925,1.6391,1.6391,66100000.0
2009-11-03 01:25:00,1.6391,1.6391,1.63875,1.63875,50000000.0
2009-11-03 01:26:00,1.63875,1.63885,1.6387,1.6388,53700000.0
2009-11-03 01:27:00,1.6388,1.6389,1.63875,1.6389,61400000.0
2009-11-03 01:28:00,1.6389,1.63895,1.6388,1.6388,50800000.0
2009-11-03 01:29:00,1.6388,1.6388,1.63875,1.63875,30600000.0
2009-11-03 01:30:00,1.63875,1.63895,1.63865,1.63895,74000000.0
2009-11-03 01:31:00,1.63895,1.63895,1.63895,1.63895,25900000.0
2009-11-03 01:32:00,1.63895,1.63895,1.63895,1.63895,16500000.0
2009-11-03 01:33:00,1.63895,1.63895,1.63865,1.63865,22800000.0
2009-11-03 01:34:00,1.6387,1.6387,1.6386,1.6386,73200000.0
2009-11-03 01:35:00,1.6386,1.63865,1.6386,1.63865,28900000.0
2009-11-03 01:36:00,1.63865,1.63865,1.6386,1.63865,15600000.0
2009-11-03 01:37:00,1.63865,1.63865,1.6386,1.63865,10300000.0
2009-11-03 01:38:00,1.63865,1.6387,1.6386,1.63865,19100000.0
2009-11-03 01:39:00,1.63855,1.63855,1.6385,1.63855,33600000.0
2009-11-03 01:40:00,1.63855,1.63855,1.63855,1.63855,4800000.0
2009-11-03 01:41:00,1.63855,1.63855,1.63815,1.6382,111800000.0
2009-11-03 01:42:00,1.6382,1.6383,1.6382,1.6383,26400000.0
2009-11-03 01:43:00,1.6383,1.6384,1.63825,1.63835,113100000.0
2009-11-03 01:44:00,1.63835,1.63835,1.6383,1.6383,55800000.0
2009-11-03 01:45:00,1.6384,1.63855,1.63835,1.63855,80200000.0
2009-11-03 01:46:00,1.63855,1.63855,1.6385,1.6385,43200000.0
2009-11-03 01:47:00,1.6385,1.6385,1.63845,1.63845,42900000.0
2009-11-03 01:48:00,1.63845,1.63855,1.63845,1.63855,87200000.0
2009-11-03 01:49:00,1.63855,1.63855,1.63845,1.6385,227900000.0
2009-11-03 01:50:00,1.6385,1.6385,1.6385,1.6385,34700000.0
2009-11-03 01:51:00,1.6385,1.6385,1.6385,1.6385,29700000.0
2009-11-03 01:52:00,1.6385,1.63855,1.6385,1.63855,135000000.0
2009-11-03 01:53:00,1.63855,1.63895,1.6384,1.63895,134900000.0
2009-11-03 01:54:00,1.6388,1.6388,1.63875,1.6388,44400000.0
2009-11-03 01:55:00,1.6388,1.6388,1.6387,1.6388,22600000.0
2009-11-03 01:56:00,1.6388,1.639,1.6387,1.639,56000000.0
2009-11-03 01:57:00,1.639,1.639,1.6389,1.639,32400000.0
2009-11-03 01:58:00,1.639,1.6395,1.639,1.6395,134800000.0
2009-11-03 01:59:00,1.6395,1.6395,1.63925,1.63925,21200000.0
2009-11-03 02:00:00,1.63925,1.6394,1.63925,1.6393,126600000.0
2009-11-03 02:01:00,1.6393,1.63935,1.6393,1.6393,52900000.0
2009-11-03 02:02:00,1.6393,1.6394,1.6393,1.6394,97100000.0
2009-11-03 02:03:00,1.63935,1.63935,1.63925,1.63925,24000000.0
2009-11-03 02:04:00,1.63925,1.6396,1.63925,1.6396,166500000.0
2009-11-03 02:05:00,1.6396,1.6401,1.6396,1.64,226200000.0
2009-11-03 02:06:00,1.64,1.6402,1.64,1.6401,244000000.0
2009-11-03 02:07:00,1.6401,1.6407,1.6401,1.6405,171500000.0
2009-11-03 02:08:00,1.6405,1.6407,1.6404,1.6407,117700000.0
2009-11-03 02:09:00,1.6407,1.64095,1.6406,1.6409,194900000.0
2009-11-03 02:10:00,1.6409,1.64125,1.6409,1.64105,280000000.0
2009-11-03 02:11:00,1.64105,1.6411,1.64105,1.6411,53600000.0
2009-11-03 02:12:00,1.6411,1.6414,1.64105,1.6414,253700000.0
2009-11-03 02:13:00,1.6414,1.6414,1.64115,1.64125,180800000.0
2009-11-03 02:14:00,1.64125,1.6415,1.64125,1.64145,265000000.0
2009-11-03 02:15:00,1.64145,1.64175,1.6414,1.6417,293200000.0
2009-11-03 02:16:00,1.6417,1.64205,1.64135,1.64135,259500000.0
2009-11-03 02:17:00,1.64135,1.64175,1.64095,1.64105,292200000.0
2009-11-03 02:18:00,1.64105,1.64165,1.64105,1.6413,219700000.0
2009-11-03 02:19:00,1.6413,1.6413,1.64095,1.64095,253100000.0
2009-11-03 02:20:00,1.64095,1.64115,1.64075,1.6408,98900000.0
2009-11-03 02:21:00,1.6408,1.6408,1.6407,1.6407,132600000.0
2009-11-03 02:22:00,1.6407,1.64085,1.6406,1.64085,159000000.0
2009-11-03 02:23:00,1.64085,1.64095,1.64075,1.64075,209300000.0
2009-11-03 02:24:00,1.64075,1.64075,1.64045,1.64055,197400000.0
2009-11-03 02:25:00,1.64055,1.64055,1.64045,1.64055,123600000.0
2009-11-03 02:26:00,1.64055,1.64055,1.64015,1.64015,139700000.0
2009-11-03 02:27:00,1.6402,1.64035,1.64015,1.64015,183300000.0
2009-11-03 02:28:00,1.64015,1.64025,1.6401,1.64025,182700000.0
2009-11-03 02:29:00,1.64025,1.64035,1.6402,1.64025,159700000.0
2009-11-03 02:30:00,1.64025,1.64025,1.64015,1.64015,118700000.0
2009-11-03 02:31:00,1.64015,1.6405,1.64015,1.6405,216500000.0
2009-11-03 02:32:00,1.6405,1.64055,1.64045,1.6405,121100000.0
2009-11-03 02:33:00,1.6405,1.6406,1.6405,1.6406,32400000.0
2009-11-03 02:34:00,1.6405,1.6405,1.63975,1.63975,224500000.0
2009-11-03 02:35:00,1.6398,1.6399,1.6396,1.6396,242300000.0
2009-11-03 02:36:00,1.6396,1.6397,1.6396,1.6397,166200000.0
2009-11-03 02:37:00,1.6397,1.63975,1.6397,1.63975,220300000.0
2009-11-03 02:38:00,1.63975,1.6398,1.63955,1.63965,213500000.0
2009-11-03 02:39:00,1.6396,1.6396,1.63955,1.63955,20000000.0
2009-11-03 02:40:00,1.63955,1.63955,1.6395,1.6395,29400000.0
2009-11-03 02:41:00,1.6395,1.6398,1.63945,1.6398,88000000.0
2009-11-03 02:42:00,1.63985,1.6399,1.63975,1.6398,88800000.0
2009-11-03 02:43:00,1.6398,1.63995,1.6398,1.6398,47500000.0
2009-11-03 02:44:00,1.6398,1.63985,1.6397,1.63975,87800000.0
2009-11-03 02:45:00,1.63975,1.63975,1.63975,1.63975,9600000.0
2009-11-03 02:46:00,1.63975,1.6398,1.63975,1.6398,27400000.0
2009-11-03 02:47:00,1.63985,1.64,1.6398,1.6398,62500000.0
2009-11-03 02:48:00,1.6398,1.6399,1.6398,1.63985,56600000.0
2009-11-03 02:49:00,1.63985,1.63985,1.6398,1.6398,26200000.0
2009-11-03 02:50:00,1.6398,1.63985,1.6395,1.63955,50900000.0
2009-11-03 02:51:00,1.6397,1.6398,1.6397,1.63975,58900000.0
2009-11-03 02:52:00,1.63975,1.63985,1.6397,1.63985,46700000.0
2009-11-03 02:53:00,1.63975,1.63975,1.63975,1.63975,10600000.0
2009-11-03 02:54:00,1.6397,1.6397,1.6394,1.6395,41700000.0
2009-11-03 02:55:00,1.6395,1.6395,1.63935,1.63935,46500000.0
2009-11-03 02:56:00,1.6392,1.6392,1.6391,1.63915,45000000.0
2009-11-03 02:57:00,1.6392,1.6395,1.6392,1.63935,65200000.0
2009-11-03 02:58:00,1.63935,1.63945,1.63935,1.6394,30700000.0
2009-11-03 02:59:00,1.63935,1.63945,1.63935,1.6394,12800000.0
2009-11-03 03:00:00,1.63945,1.63945,1.63925,1.6393,41200000.0
2009-11-03 03:01:00,1.6393,1.6393,1.63925,1.63925,6000000.0
2009-11-03 03:02:00,1.63925,1.6394,1.63925,1.63935,24200000.0
2009-11-03 03:03:00,1.63935,1.63935,1.63925,1.6393,105600000.0
2009-11-03 03:04:00,1.6393,1.6393,1.6393,1.6393,77100000.0
2009-11-03 03:05:00,1.6393,1.6393,1.63895,1.6392,73000000.0
2009-11-03 03:06:00,1.6392,1.6393,1.6392,1.6392,119500000.0
2009-11-03 03:07:00,1.63925,1.63935,1.6391,1.63915,60300000.0
2009-11-03 03:08:00,1.63915,1.6393,1.6391,1.6392,31500000.0
2009-11-03 03:09:00,1.6392,1.6394,1.63915,1.63915,45200000.0
2009-11-03 03:10:00,1.6392,1.63925,1.6392,1.63925,21600000.0
2009-11-03 03:11:00,1.63925,1.6393,1.63875,1.63875,68600000.0
2009-11-03 03:12:00,1.6388,1.639,1.6388,1.63885,16000000.0
2009-11-03 03:13:00,1.6388,1.63905,1.6388,1.63905,68000000.0
2009-11-03 03:14:00,1.63905,1.63905,1.63895,1.63895,39900000.0
2009-11-03 03:15:00,1.63895,1.639,1.63895,1.639,21300000.0
2009-11-03 03:16:00,1.63895,1.6394,1.6389,1.63915,59900000.0
2009-11-03 03:17:00,1.6392,1.6392,1.63905,1.6391,62200000.0
2009-11-03 03:18:00,1.63915,1.6392,1.63915,1.63915,20400000.0
2009-11-03 03:19:00,1.63915,1.6393,1.63915,1.63915,33200000.0
2009-11-03 03:20:00,1.63915,1.6393,1.63915,1.6393,15900000.0
2009-11-03 03:21:00,1.6393,1.6394,1.6393,1.6394,36300000.0
2009-11-03 03:22:00,1.6394,1.6394,1.63925,1.63925,65400000.0
2009-11-03 03:23:00,1.63925,1.6395,1.63915,1.63945,89300000.0
2009-11-03 03:24:00,1.63945,1.6395,1.63945,1.6395,16400000.0
2009-11-03 03:25:00,1.6395,1.63965,1.6395,1.63955,24100000.0
2009-11-03 03:26:00,1.6396,1.63965,1.63955,1.63965,20500000.0
2009-11-03 03:27:00,1.63965,1.63975,1.63965,1.63975,26600000.0
2009-11-03 03:28:00,1.63975,1.63975,1.63955,1.63955,41300000.0
2009-11-03 03:29:00,1.6396,1.63975,1.63955,1.6397,27000000.0
2009-11-03 03:30:00,1.63965,1.63965,1.6396,1.6396,58800000.0
2009-11-03 03:31:00,1.6396,1.6396,1.6394,1.63945,72400000.0
2009-11-03 03:32:00,1.6394,1.6395,1.6394,1.63945,94900000.0
2009-11-03 03:33:00,1.6394,1.6394,1.6393,1.63935,22600000.0
2009-11-03 03:34:00,1.63935,1.6395,1.63885,1.63885,62100000.0
2009-11-03 03:35:00,1.6388,1.6392,1.63875,1.63915,63300000.0
2009-11-03 03:36:00,1.63915,1.6395,1.63915,1.63945,62800000.0
2009-11-03 03:37:00,1.63945,1.6396,1.63945,1.6395,120400000.0
2009-11-03 03:38:00,1.6395,1.63975,1.6395,1.63975,76000000.0
2009-11-03 03:39:00,1.63975,1.6399,1.63975,1.6399,37700000.0
2009-11-03 03:40:00,1.6399,1.6399,1.63955,1.63955,111800000.0
2009-11-03 03:41:00,1.63955,1.64005,1.63955,1.6399,187400000.0
2009-11-03 03:42:00,1.63995,1.6402,1.6399,1.63995,85500000.0
2009-11-03 03:43:00,1.6399,1.6399,1.63985,1.6399,11600000.0
2009-11-03 03:44:00,1.6399,1.63995,1.63985,1.63995,45100000.0
2009-11-03 03:45:00,1.63995,1.63995,1.6399,1.63995,59400000.0
2009-11-03 03:46:00,1.63995,1.63995,1.63985,1.6399,30600000.0
2009-11-03 03:47:00,1.6399,1.6399,1.63965,1.63965,39400000.0
2009-11-03 03:48:00,1.6396,1.6398,1.6396,1.6396,56600000.0
2009-11-03 03:49:00,1.63955,1.63955,1.63945,1.63945,33100000.0
2009-11-03 03:50:00,1.63945,1.63945,1.6393,1.6394,40800000.0
2009-11-03 03:51:00,1.63935,1.6394,1.63915,1.6393,57300000.0
2009-11-03 03:52:00,1.63925,1.63925,1.63895,1.63905,36900000.0
2009-11-03 03:53:00,1.63905,1.63935,1.63905,1.63935,55900000.0
2009-11-03 03:54:00,1.63935,1.63935,1.63935,1.63935,11200000.0
2009-11-03 03:55:00,1.63935,1.63935,1.6388,1.63895,104900000.0
2009-11-03 03:56:00,1.63895,1.6392,1.63895,1.6392,54200000.0
2009-11-03 03:57:00,1.63915,1.63915,1.63915,1.63915,2000000.0
2009-11-03 03:58:00,1.63925,1.6394,1.63925,1.6394,38200000.0
2009-11-03 03:59:00,1.63935,1.6395,1.63935,1.63945,65100000.0
2009-11-03 04:00:00,1.6395,1.6395,1.63935,1.6394,22200000.0
2009-11-03 04:01:00,1.6394,1.63955,1.6394,1.63955,27900000.0
2009-11-03 04:02:00,1.63955,1.63975,1.6395,1.63975,42400000.0
2009-11-03 04:03:00,1.6397,1.63985,1.6397,1.6398,43200000.0
2009-11-03 04:04:00,1.6398,1.6398,1.63965,1.63975,31400000.0
2009-11-03 04:05:00,1.6397,1.6397,1.63915,1.63915,125400000.0
2009-11-03 04:06:00,1.63915,1.63925,1.6389,1.6389,80800000.0
2009-11-03 04:07:00,1.63885,1.639,1.63875,1.63895,102100000.0
2009-11-03 04:08:00,1.63895,1.63905,1.63895,1.63895,37700000.0
2009-11-03 04:09:00,1.63895,1.63895,1.63895,1.63895,13700000.0
2009-11-03 04:10:00,1.6389,1.639,1.6389,1.639,6400000.0
2009-11-03 04:11:00,1.639,1.6391,1.63895,1.63895,20500000.0
2009-11-03 04:12:00,1.6389,1.639,1.6389,1.63895,9600000.0
2009-11-03 04:13:00,1.639,1.6391,1.639,1.6391,32100000.0
2009-11-03 04:14:00,1.63905,1.6391,1.63895,1.63905,34000000.0
2009-11-03 04:15:00,1.639,1.63905,1.639,1.63905,16000000.0
2009-11-03 04:16:00,1.63905,1.63905,1.63905,1.63905,41200000.0
2009-11-03 04:17:00,1.63905,1.6391,1.63895,1.6391,23500000.0
2009-11-03 04:18:00,1.63905,1.63905,1.63905,1.63905,7200000.0
2009-11-03 04:19:00,1.6391,1.63915,1.63905,1.63915,43900000.0
2009-11-03 04:20:00,1.63905,1.63905,1.6388,1.6389,18600000.0
2009-11-03 04:21:00,1.6389,1.6389,1.63875,1.63885,30800000.0
2009-11-03 04:22:00,1.639,1.639,1.63885,1.6389,24000000.0
2009-11-03 04:23:00,1.6389,1.63905,1.6388,1.63895,98800000.0
2009-11-03 04:24:00,1.63895,1.63895,1.63865,1.6388,116900000.0
2009-11-03 04:25:00,1.6388,1.6389,1.6388,1.63885,42100000.0
2009-11-03 04:26:00,1.6389,1.639,1.63885,1.639,37000000.0
2009-11-03 04:27:00,1.639,1.63905,1.63885,1.63885,96100000.0
2009-11-03 04:28:00,1.6389,1.639,1.63885,1.63895,99800000.0
2009-11-03 04:29:00,1.63895,1.63895,1.6388,1.6388,148300000.0
2009-11-03 04:30:00,1.6388,1.63885,1.63865,1.63865,40300000.0
2009-11-03 04:31:00,1.63865,1.63875,1.6386,1.63865,88600000.0
2009-11-03 04:32:00,1.63865,1.6387,1.63865,1.6387,24400000.0
2009-11-03 04:33:00,1.6387,1.6387,1.63865,1.63865,22800000.0
2009-11-03 04:34:00,1.63865,1.6387,1.63865,1.63865,31700000.0
2009-11-03 04:35:00,1.63865,1.63885,1.63865,1.6388,70250000.0
2009-11-03 04:36:00,1.6388,1.6388,1.63875,1.63875,17600000.0
2009-11-03 04:37:00,1.6388,1.6388,1.63875,1.63875,9400000.0
2009-11-03 04:38:00,1.63875,1.63885,1.6385,1.6387,83200000.0
2009-11-03 04:39:00,1.6387,1.6388,1.6387,1.63875,101000000.0
2009-11-03 04:40:00,1.6387,1.63875,1.6387,1.63875,37000000.0
2009-11-03 04:41:00,1.63875,1.63875,1.6386,1.6387,48700000.0
2009-11-03 04:42:00,1.63875,1.6389,1.63875,1.6389,36500000.0
2009-11-03 04:43:00,1.63885,1.63905,1.6388,1.63895,97300000.0
2009-11-03 04:44:00,1.63895,1.63895,1.6385,1.6385,77400000.0
2009-11-03 04:45:00,1.6385,1.6386,1.6383,1.63835,250400000.0
2009-11-03 04:46:00,1.63835,1.63835,1.63775,1.63775,215600000.0
2009-11-03 04:47:00,1.63775,1.6381,1.63765,1.63765,106300000.0
2009-11-03 04:48:00,1.6377,1.6379,1.6377,1.6379,42900000.0
2009-11-03 04:49:00,1.6379,1.638,1.6379,1.638,37200000.0
2009-11-03 04:50:00,1.638,1.6385,1.63795,1.6385,78000000.0
2009-11-03 04:51:00,1.6385,1.6385,1.6384,1.6385,41000000.0
2009-11-03 04:52:00,1.63855,1.63855,1.6385,1.63855,25000000.0
2009-11-03 04:53:00,1.63855,1.63855,1.63815,1.6382,161600000.0
2009-11-03 04:54:00,1.6382,1.63825,1.6382,1.63825,39600000.0
2009-11-03 04:55:00,1.63825,1.6383,1.6382,1.6383,37200000.0
2009-11-03 04:56:00,1.6383,1.6383,1.6382,1.63825,24600000.0
2009-11-03 04:57:00,1.63825,1.6384,1.6381,1.63835,70700000.0
2009-11-03 04:58:00,1.6385,1.6385,1.6384,1.63845,70300000.0
2009-11-03 04:59:00,1.63845,1.63875,1.63845,1.63875,49300000.0
2009-11-03 05:00:00,1.63865,1.63875,1.63865,1.63865,49900000.0
2009-11-03 05:01:00,1.63865,1.63865,1.63865,1.63865,30900000.0
2009-11-03 05:02:00,1.63865,1.63895,1.63855,1.6389,38700000.0
2009-11-03 05:03:00,1.6389,1.6391,1.63885,1.6391,45000000.0
2009-11-03 05:04:00,1.6391,1.63915,1.6391,1.63915,8000000.0
2009-11-03 05:05:00,1.63915,1.63925,1.63905,1.63905,36700000.0
2009-11-03 05:06:00,1.63905,1.6391,1.63905,1.6391,95000000.0
2009-11-03 05:07:00,1.6391,1.6392,1.6391,1.6392,38600000.0
2009-11-03 05:08:00,1.6392,1.63935,1.63915,1.63935,46500000.0
2009-11-03 05:09:00,1.6393,1.63935,1.6392,1.6392,39500000.0
2009-11-03 05:10:00,1.6392,1.63925,1.6391,1.6391,20800000.0
2009-11-03 05:11:00,1.63915,1.6392,1.63915,1.6392,2000000.0
2009-11-03 05:12:00,1.6392,1.6392,1.6391,1.6391,14000000.0
2009-11-03 05:13:00,1.6391,1.6392,1.63905,1.6391,58300000.0
2009-11-03 05:14:00,1.6391,1.6391,1.63905,1.6391,15000000.0
2009-11-03 05:15:00,1.63905,1.63915,1.63905,1.63915,20700000.0
2009-11-03 05:16:00,1.6391,1.6391,1.6391,1.6391,12000000.0
2009-11-03 05:17:00,1.6391,1.63915,1.6391,1.63915,8200000.0
2009-11-03 05:18:00,1.63915,1.6396,1.63915,1.6395,44600000.0
2009-11-03 05:19:00,1.63955,1.6396,1.6395,1.6395,47900000.0
2009-11-03 05:20:00,1.63955,1.63965,1.63945,1.6395,83500000.0
2009-11-03 05:21:00,1.6395,1.63955,1.6395,1.63955,63700000.0
2009-11-03 05:22:00,1.63955,1.6397,1.63955,1.63965,27600000.0
2009-11-03 05:23:00,1.63965,1.6397,1.63955,1.63965,105000000.0
2009-11-03 05:24:00,1.63965,1.63965,1.63955,1.63955,26700000.0
2009-11-03 05:25:00,1.63955,1.63975,1.6395,1.63965,48600000.0
2009-11-03 05:26:00,1.6396,1.6396,1.6396,1.6396,13600000.0
2009-11-03 05:27:00,1.6396,1.6396,1.638,1.63825,149400000.0
2009-11-03 05:28:00,1.6382,1.63835,1.63805,1.6383,96300000.0
2009-11-03 05:29:00,1.6383,1.6391,1.63825,1.63895,141900000.0
2009-11-03 05:30:00,1.63895,1.63895,1.63775,1.6379,218400000.0
2009-11-03 05:31:00,1.6379,1.6381,1.6353,1.6353,180500000.0
2009-11-03 05:32:00,1.6352,1.63665,1.63515,1.63655,183900000.0
2009-11-03 05:33:00,1.63655,1.63765,1.63615,1.63765,188000000.0
2009-11-03 05:34:00,1.63765,1.6383,1.63765,1.63825,198100000.0
2009-11-03 05:35:00,1.63825,1.63825,1.63695,1.63695,274300000.0
2009-11-03 05:36:00,1.63695,1.63755,1.6365,1.63755,259500000.0
2009-11-03 05:37:00,1.63765,1.63765,1.6364,1.63645,220800000.0
2009-11-03 05:38:00,1.63645,1.6371,1.6363,1.6371,137300000.0
2009-11-03 05:39:00,1.6371,1.6371,1.6362,1.6362,135700000.0
2009-11-03 05:40:00,1.6362,1.6367,1.636,1.63665,157800000.0
2009-11-03 05:41:00,1.63665,1.6371,1.63665,1.63695,179500000.0
2009-11-03 05:42:00,1.63695,1.63705,1.63685,1.63685,49100000.0
2009-11-03 05:43:00,1.63685,1.6373,1.63685,1.6373,123700000.0
2009-11-03 05:44:00,1.6373,1.6373,1.63715,1.63715,59700000.0
2009-11-03 05:45:00,1.6372,1.638,1.6372,1.6378,116100000.0
2009-11-03 05:46:00,1.63785,1.63795,1.6378,1.63785,76100000.0
2009-11-03 05:47:00,1.63785,1.63785,1.63775,1.63775,73400000.0
2009-11-03 05:48:00,1.63775,1.63775,1.63705,1.63715,195100000.0
2009-11-03 05:49:00,1.63725,1.63795,1.63715,1.6377,114100000.0
2009-11-03 05:50:00,1.6377,1.63775,1.6376,1.63765,52200000.0
2009-11-03 05:51:00,1.6376,1.63765,1.63745,1.6376,60400000.0
2009-11-03 05:52:00,1.6376,1.6377,1.63755,1.6376,36400000.0
2009-11-03 05:53:00,1.63755,1.6376,1.63735,1.6374,61800000.0
2009-11-03 05:54:00,1.63745,1.6377,1.63745,1.6375,59000000.0
2009-11-03 05:55:00,1.6375,1.6375,1.6374,1.6375,63800000.0
2009-11-03 05:56:00,1.6375,1.6375,1.6374,1.6374,14400000.0
2009-11-03 05:57:00,1.6374,1.63745,1.6373,1.63745,29600000.0
2009-11-03 05:58:00,1.63745,1.63745,1.63685,1.63685,134500000.0
2009-11-03 05:59:00,1.63685,1.63685,1.63665,1.6367,222400000.0
2009-11-03 06:00:00,1.63655,1.63655,1.6358,1.636,185540000.0
2009-11-03 06:01:00,1.636,1.637,1.63595,1.637,94600000.0
2009-11-03 06:02:00,1.63695,1.63765,1.63695,1.63705,118500000.0
2009-11-03 06:03:00,1.63705,1.63725,1.63705,1.63715,100800000.0
2009-11-03 06:04:00,1.63715,1.63715,1.63715,1.63715,3000000.0
2009-11-03 06:05:00,1.6372,1.6373,1.63715,1.63715,29800000.0
2009-11-03 06:06:00,1.63715,1.63715,1.63685,1.63685,73500000.0
2009-11-03 06:07:00,1.6369,1.6371,1.63675,1.6368,69100000.0
2009-11-03 06:08:00,1.6368,1.637,1.63675,1.63685,57500000.0
2009-11-03 06:09:00,1.63685,1.63685,1.63655,1.63665,74700000.0
2009-11-03 06:10:00,1.6367,1.63695,1.63635,1.63635,124500000.0
2009-11-03 06:11:00,1.63635,1.6364,1.63615,1.63635,97700000.0
2009-11-03 06:12:00,1.63635,1.63705,1.63635,1.6368,116400000.0
2009-11-03 06:13:00,1.63675,1.637,1.63675,1.637,21000000.0
2009-11-03 06:14:00,1.637,1.63725,1.637,1.6371,25900000.0
2009-11-03 06:15:00,1.63715,1.63765,1.63715,1.6376,31200000.0
2009-11-03 06:16:00,1.63765,1.63855,1.63765,1.63845,66400000.0
2009-11-03 06:17:00,1.63845,1.6385,1.6379,1.6379,155400000.0
2009-11-03 06:18:00,1.6379,1.6381,1.63755,1.63775,139400000.0
2009-11-03 06:19:00,1.6377,1.63795,1.63755,1.6376,48400000.0
2009-11-03 06:20:00,1.63765,1.638,1.6376,1.6376,77400000.0
2009-11-03 06:21:00,1.6376,1.63765,1.6376,1.63765,20300000.0
2009-11-03 06:22:00,1.63765,1.63765,1.6376,1.6376,34900000.0
2009-11-03 06:23:00,1.6376,1.6376,1.6372,1.6372,46000000.0
2009-11-03 06:24:00,1.63715,1.63745,1.63715,1.6374,35700000.0
2009-11-03 06:25:00,1.6374,1.6374,1.6372,1.63725,52600000.0
2009-11-03 06:26:00,1.63725,1.63745,1.6372,1.6374,73800000.0
2009-11-03 06:27:00,1.6374,1.63745,1.6374,1.63745,15600000.0
2009-11-03 06:28:00,1.6377,1.63775,1.6371,1.6371,110900000.0
2009-11-03 06:29:00,1.6371,1.6372,1.6368,1.6368,137100000.0
2009-11-03 06:30:00,1.6368,1.6368,1.6364,1.6367,167500000.0
2009-11-03 06:31:00,1.6367,1.6367,1.63635,1.63635,20500000.0
2009-11-03 06:32:00,1.63635,1.6365,1.63635,1.6365,50500000.0
2009-11-03 06:33:00,1.63645,1.63655,1.6364,1.6365,13600000.0
2009-11-03 06:34:00,1.63655,1.63675,1.6364,1.63665,30800000.0
2009-11-03 06:35:00,1.6366,1.637,1.6366,1.637,49300000.0
2009-11-03 06:36:00,1.637,1.637,1.63685,1.637,30700000.0
2009-11-03 06:37:00,1.637,1.637,1.637,1.637,13000000.0
2009-11-03 06:38:00,1.637,1.63715,1.63695,1.637,61000000.0
2009-11-03 06:39:00,1.63695,1.637,1.63685,1.63685,44100000.0
2009-11-03 06:40:00,1.63685,1.6369,1.6368,1.6368,17200000.0
2009-11-03 06:41:00,1.6368,1.63685,1.6366,1.63665,234400000.0
2009-11-03 06:42:00,1.6367,1.6368,1.6367,1.6368,26900000.0
2009-11-03 06:43:00,1.6368,1.6368,1.6366,1.6366,60400000.0
2009-11-03 06:44:00,1.63655,1.63665,1.63655,1.63665,52200000.0
2009-11-03 06:45:00,1.63665,1.63665,1.63655,1.6366,40700000.0
2009-11-03 06:46:00,1.6366,1.63665,1.6366,1.63665,29200000.0
2009-11-03 06:47:00,1.63665,1.6368,1.63665,1.63675,67800000.0
2009-11-03 06:48:00,1.63675,1.63675,1.6367,1.6367,68800000.0
2009-11-03 06:49:00,1.6367,1.63685,1.6367,1.6368,73300000.0
2009-11-03 06:50:00,1.6368,1.63705,1.6368,1.6368,43100000.0
2009-11-03 06:51:00,1.63685,1.63685,1.63675,1.63675,57800000.0
2009-11-03 06:52:00,1.63675,1.63685,1.63675,1.63685,38700000.0
2009-11-03 06:53:00,1.63685,1.63705,1.63685,1.63705,73700000.0
2009-11-03 06:54:00,1.63705,1.63745,1.63705,1.63745,55400000.0
2009-11-03 06:55:00,1.63745,1.6375,1.63735,1.6374,49100000.0
2009-11-03 06:56:00,1.6374,1.6374,1.6373,1.6373,15900000.0
2009-11-03 06:57:00,1.6373,1.63755,1.63725,1.63755,68600000.0
2009-11-03 06:58:00,1.6375,1.6375,1.6373,1.6373,21200000.0
2009-11-03 06:59:00,1.6374,1.6374,1.6373,1.63735,27700000.0
2009-11-03 07:00:00,1.63735,1.63735,1.6373,1.63735,38200000.0
2009-11-03 07:01:00,1.63735,1.63745,1.6373,1.6373,20700000.0
2009-11-03 07:02:00,1.6373,1.6374,1.63725,1.63735,46900000.0
2009-11-03 07:03:00,1.63735,1.63735,1.6372,1.6373,9000000.0
2009-11-03 07:04:00,1.6373,1.63735,1.6373,1.6373,4900000.0
2009-11-03 07:05:00,1.6373,1.6373,1.6372,1.6372,13500000.0
2009-11-03 07:06:00,1.63725,1.63725,1.63725,1.63725,1000000.0
2009-11-03 07:07:00,1.63725,1.6373,1.63725,1.6373,3000000.0
2009-11-03 07:08:00,1.63735,1.6375,1.6373,1.63735,18000000.0
2009-11-03 07:09:00,1.63735,1.6378,1.63735,1.6377,50200000.0
2009-11-03 07:10:00,1.63765,1.63785,1.6375,1.63785,59100000.0
2009-11-03 07:11:00,1.63785,1.63785,1.6377,1.63775,49100000.0
2009-11-03 07:12:00,1.63775,1.63775,1.63765,1.6377,22800000.0
2009-11-03 07:13:00,1.63775,1.63775,1.6377,1.6377,10600000.0
2009-11-03 07:14:00,1.63765,1.6377,1.63765,1.6377,15800000.0
2009-11-03 07:15:00,1.63765,1.63765,1.63745,1.63745,5000000.0
2009-11-03 07:16:00,1.63745,1.63755,1.63745,1.6375,17200000.0
2009-11-03 07:17:00,1.6375,1.6375,1.6375,1.6375,7200000.0
2009-11-03 07:18:00,1.6375,1.6375,1.6374,1.6374,13500000.0
2009-11-03 07:19:00,1.6374,1.6374,1.63715,1.63725,22900000.0
2009-11-03 07:20:00,1.6373,1.63745,1.6373,1.6374,25500000.0
2009-11-03 07:21:00,1.6374,1.6374,1.63715,1.6374,82700000.0
2009-11-03 07:22:00,1.63745,1.63745,1.6374,1.63745,29300000.0
2009-11-03 07:23:00,1.6374,1.63745,1.6374,1.63745,11300000.0
2009-11-03 07:24:00,1.63745,1.63745,1.6374,1.6374,4000000.0
2009-11-03 07:25:00,1.63735,1.6374,1.6372,1.63725,78400000.0
2009-11-03 07:26:00,1.6372,1.63735,1.63715,1.6372,34800000.0
2009-11-03 07:27:00,1.63715,1.63715,1.63715,1.63715,14400000.0
2009-11-03 07:28:00,1.63715,1.6372,1.63715,1.6372,17800000.0
2009-11-03 07:29:00,1.63715,1.63735,1.63715,1.6373,40200000.0
2009-11-03 07:30:00,1.63735,1.63745,1.63725,1.6374,37500000.0
2009-11-03 07:31:00,1.6374,1.6374,1.6372,1.63725,25200000.0
2009-11-03 07:32:00,1.6372,1.63735,1.6372,1.6373,28000000.0
2009-11-03 07:33:00,1.63735,1.63735,1.6373,1.63735,20200000.0
2009-11-03 07:34:00,1.6374,1.6374,1.63735,1.63735,4200000.0
2009-11-03 07:35:00,1.63735,1.6377,1.6373,1.6377,27100000.0
2009-11-03 07:36:00,1.63775,1.63775,1.6377,1.63775,17100000.0
2009-11-03 07:37:00,1.6378,1.6379,1.63775,1.6378,38700000.0
2009-11-03 07:38:00,1.63775,1.63775,1.63775,1.63775,4500000.0
2009-11-03 07:39:00,1.63775,1.63775,1.63745,1.63755,30600000.0
2009-11-03 07:40:00,1.63755,1.6376,1.63755,1.6376,5200000.0
2009-11-03 07:41:00,1.63755,1.63765,1.6375,1.63765,20700000.0
2009-11-03 07:42:00,1.63755,1.63755,1.6375,1.6375,7500000.0
2009-11-03 07:43:00,1.6375,1.6376,1.63745,1.63745,82500000.0
2009-11-03 07:44:00,1.63745,1.63775,1.6374,1.63775,37800000.0
2009-11-03 07:45:00,1.63775,1.63775,1.6375,1.63775,44700000.0
2009-11-03 07:46:00,1.6377,1.63775,1.6377,1.63775,29700000.0
2009-11-03 07:47:00,1.6377,1.63815,1.63765,1.63815,73200000.0
2009-11-03 07:48:00,1.63815,1.63855,1.63815,1.6385,54800000.0
2009-11-03 07:49:00,1.6385,1.63875,1.6385,1.63875,39100000.0
2009-11-03 07:50:00,1.6387,1.63955,1.6387,1.6395,174100000.0
2009-11-03 07:51:00,1.6395,1.6395,1.63905,1.63905,37800000.0
2009-11-03 07:52:00,1.63905,1.63905,1.6384,1.6386,183240000.0
2009-11-03 07:53:00,1.6386,1.6388,1.6386,1.6387,75400000.0
2009-11-03 07:54:00,1.6387,1.63875,1.63865,1.63865,42100000.0
2009-11-03 07:55:00,1.63865,1.63915,1.6386,1.63915,178700000.0
2009-11-03 07:56:00,1.6391,1.6395,1.6391,1.63935,83500000.0
2009-11-03 07:57:00,1.63935,1.63935,1.63915,1.63915,32900000.0
2009-11-03 07:58:00,1.63915,1.63915,1.63885,1.63895,52200000.0
2009-11-03 07:59:00,1.63895,1.63895,1.6386,1.6388,85400000.0
2009-11-03 08:00:00,1.63885,1.6389,1.6386,1.63865,31100000.0
2009-11-03 08:01:00,1.6386,1.63895,1.6385,1.6389,45100000.0
2009-11-03 08:02:00,1.6389,1.6393,1.6388,1.63925,80100000.0
2009-11-03 08:03:00,1.63925,1.63955,1.63895,1.6392,232800000.0
2009-11-03 08:04:00,1.6392,1.63955,1.6391,1.6394,141800000.0
2009-11-03 08:05:00,1.63945,1.63985,1.63945,1.6396,76800000.0
2009-11-03 08:06:00,1.6396,1.6396,1.6393,1.63935,31400000.0
2009-11-03 08:07:00,1.63935,1.63935,1.6393,1.63935,10000000.0
2009-11-03 08:08:00,1.63935,1.6394,1.6393,1.6394,9000000.0
2009-11-03 08:09:00,1.6394,1.6394,1.6391,1.63915,31000000.0
2009-11-03 08:10:00,1.63915,1.63915,1.63915,1.63915,11700000.0
2009-11-03 08:11:00,1.63915,1.63915,1.63915,1.63915,9600000.0
2009-11-03 08:12:00,1.63915,1.63915,1.639,1.63905,82500000.0
2009-11-03 08:13:00,1.639,1.639,1.63895,1.639,14800000.0
2009-11-03 08:14:00,1.639,1.639,1.6388,1.6388,68300000.0
2009-11-03 08:15:00,1.63875,1.63875,1.63855,1.6387,66300000.0
2009-11-03 08:16:00,1.63865,1.63885,1.63865,1.63885,10000000.0
2009-11-03 08:17:00,1.63885,1.63885,1.63865,1.63865,12400000.0
2009-11-03 08:18:00,1.63865,1.63875,1.63835,1.63835,74500000.0
2009-11-03 08:19:00,1.63835,1.63845,1.6383,1.63845,112800000.0
2009-11-03 08:20:00,1.6385,1.63855,1.63845,1.6385,76400000.0
2009-11-03 08:21:00,1.6385,1.6385,1.6384,1.6384,24400000.0
2009-11-03 08:22:00,1.6385,1.6386,1.6385,1.6385,24300000.0
2009-11-03 08:23:00,1.6383,1.6384,1.6383,1.6383,32500000.0
2009-11-03 08:24:00,1.6383,1.6383,1.63825,1.6383,43400000.0
2009-11-03 08:25:00,1.63835,1.63845,1.63835,1.63845,10300000.0
2009-11-03 08:26:00,1.63845,1.63845,1.63845,1.63845,10500000.0
2009-11-03 08:27:00,1.63835,1.63835,1.63825,1.63825,87900000.0
2009-11-03 08:28:00,1.6384,1.6385,1.63835,1.6384,23000000.0
2009-11-03 08:29:00,1.6384,1.6384,1.63835,1.63835,8000000.0
2009-11-03 08:30:00,1.63835,1.6384,1.6383,1.6383,13400000.0
2009-11-03 08:31:00,1.63835,1.63835,1.6383,1.6383,5000000.0
2009-11-03 08:32:00,1.6383,1.6384,1.6383,1.6383,18600000.0
2009-11-03 08:33:00,1.6383,1.6384,1.6383,1.6383,87600000.0
2009-11-03 08:34:00,1.6384,1.6384,1.6384,1.6384,29400000.0
2009-11-03 08:35:00,1.6384,1.63845,1.6384,1.63845,17300000.0
2009-11-03 08:36:00,1.6384,1.63845,1.6384,1.6384,27600000.0
2009-11-03 08:37:00,1.6384,1.63845,1.6384,1.63845,27300000.0
2009-11-03 08:38:00,1.63845,1.63845,1.63835,1.6384,118200000.0
2009-11-03 08:39:00,1.6384,1.63845,1.63835,1.63845,122400000.0
2009-11-03 08:40:00,1.6384,1.6384,1.63825,1.63825,65600000.0
2009-11-03 08:41:00,1.63835,1.63835,1.63825,1.63825,17100000.0
2009-11-03 08:42:00,1.6383,1.6383,1.6383,1.6383,3000000.0
2009-11-03 08:43:00,1.6383,1.6384,1.63825,1.6384,17000000.0
2009-11-03 08:44:00,1.63835,1.6384,1.63835,1.63835,3000000.0
2009-11-03 08:45:00,1.63835,1.6384,1.63825,1.63825,38400000.0
2009-11-03 08:46:00,1.63825,1.63825,1.638,1.63805,70000000.0
2009-11-03 08:47:00,1.63805,1.63805,1.6379,1.638,81600000.0
2009-11-03 08:48:00,1.63805,1.63805,1.638,1.638,28900000.0
2009-11-03 08:49:00,1.638,1.638,1.63785,1.63785,42000000.0
2009-11-03 08:50:00,1.6378,1.63785,1.63775,1.63775,23300000.0
2009-11-03 08:51:00,1.63775,1.63775,1.63755,1.63755,71900000.0
2009-11-03 08:52:00,1.6375,1.6375,1.63675,1.63675,218100000.0
2009-11-03 08:53:00,1.63675,1.637,1.63665,1.63665,217900000.0
2009-11-03 08:54:00,1.63665,1.63675,1.6363,1.6365,127499999.0
2009-11-03 08:55:00,1.63645,1.63645,1.63635,1.63645,127700000.0
2009-11-03 08:56:00,1.63635,1.63655,1.63635,1.63655,115600000.0
2009-11-03 08:57:00,1.63655,1.63655,1.6363,1.6363,60500000.0
2009-11-03 08:58:00,1.6363,1.6363,1.63625,1.6363,69000000.0
2009-11-03 08:59:00,1.63625,1.6363,1.63615,1.6362,196000000.0
2009-11-03 09:00:00,1.6362,1.6362,1.6357,1.63575,371800000.0
2009-11-03 09:01:00,1.63575,1.63585,1.63515,1.6353,390400001.0
2009-11-03 09:02:00,1.6353,1.63535,1.635,1.635,480570000.0
2009-11-03 09:03:00,1.635,1.6351,1.63495,1.63495,202450000.0
2009-11-03 09:04:00,1.63495,1.635,1.63425,1.635,223500000.0
2009-11-03 09:05:00,1.635,1.6353,1.63495,1.6352,194800000.0
2009-11-03 09:06:00,1.63525,1.6356,1.63465,1.63545,206400000.0
2009-11-03 09:07:00,1.63545,1.63555,1.6347,1.6349,276200000.0
2009-11-03 09:08:00,1.6349,1.6349,1.6347,1.6349,338700000.0
2009-11-03 09:09:00,1.6349,1.635,1.6343,1.63435,392100000.0
2009-11-03 09:10:00,1.63435,1.63485,1.63425,1.6346,460500000.0
2009-11-03 09:11:00,1.63465,1.63505,1.63465,1.63495,280000000.0
2009-11-03 09:12:00,1.63495,1.635,1.6342,1.6345,330100000.0
2009-11-03 09:13:00,1.6345,1.6345,1.6343,1.6345,83300000.0
2009-11-03 09:14:00,1.63455,1.63495,1.63455,1.6348,94300000.0
2009-11-03 09:15:00,1.63475,1.63475,1.63435,1.63435,454500000.0
2009-11-03 09:16:00,1.63435,1.6344,1.6337,1.63375,531300000.0
2009-11-03 09:17:00,1.63375,1.63415,1.63375,1.63405,227500000.0
2009-11-03 09:18:00,1.63405,1.6341,1.63355,1.634,458800000.0
2009-11-03 09:19:00,1.634,1.63405,1.63375,1.63405,266600000.0
2009-11-03 09:20:00,1.63405,1.63415,1.6339,1.6339,270000000.0
2009-11-03 09:21:00,1.6339,1.63395,1.6333,1.6333,334000000.0
2009-11-03 09:22:00,1.63335,1.63425,1.6333,1.63425,369600000.0
2009-11-03 09:23:00,1.63425,1.6344,1.6338,1.63435,138000000.0
2009-11-03 09:24:00,1.63445,1.63585,1.6344,1.6357,219800000.0
2009-11-03 09:25:00,1.63565,1.63575,1.6345,1.6346,841300000.0
2009-11-03 09:26:00,1.63465,1.6356,1.6346,1.63555,579300000.0
2009-11-03 09:27:00,1.63555,1.63555,1.63515,1.6353,188600000.0
2009-11-03 09:28:00,1.63535,1.63595,1.6353,1.6357,102100000.0
2009-11-03 09:29:00,1.6357,1.6357,1.6355,1.6355,86000000.0
2009-11-03 09:30:00,1.6355,1.63555,1.63535,1.6354,134700000.0
2009-11-03 09:31:00,1.6354,1.6355,1.63525,1.6353,183000000.0
2009-11-03 09:32:00,1.6353,1.6354,1.6351,1.6351,141400000.0
2009-11-03 09:33:00,1.6351,1.6351,1.63385,1.63415,413300000.0
2009-11-03 09:34:00,1.6341,1.63515,1.6341,1.6351,271200000.0
2009-11-03 09:35:00,1.63515,1.63515,1.63465,1.6347,134300000.0
2009-11-03 09:36:00,1.6347,1.6348,1.63465,1.6348,91300000.0
2009-11-03 09:37:00,1.6348,1.63485,1.6338,1.63385,272900000.0
2009-11-03 09:38:00,1.63385,1.6339,1.63315,1.6332,266600000.0
2009-11-03 09:39:00,1.63315,1.63345,1.6329,1.63345,266800000.0
2009-11-03 09:40:00,1.63345,1.6339,1.63345,1.63375,215000000.0
2009-11-03 09:41:00,1.63375,1.63395,1.63375,1.6339,41600000.0
2009-11-03 09:42:00,1.63395,1.6343,1.6338,1.6338,79000000.0
2009-11-03 09:43:00,1.63375,1.6339,1.63365,1.6338,119100000.0
2009-11-03 09:44:00,1.63385,1.6339,1.63375,1.63375,63600000.0
2009-11-03 09:45:00,1.63375,1.6338,1.63305,1.63305,329000000.0
2009-11-03 09:46:00,1.63305,1.6335,1.63225,1.6326,437900000.0
2009-11-03 09:47:00,1.6326,1.6326,1.63185,1.63205,378300000.0
2009-11-03 09:48:00,1.6321,1.6324,1.6316,1.6316,214400000.0
2009-11-03 09:49:00,1.6316,1.6317,1.62985,1.6299,663400000.0
2009-11-03 09:50:00,1.63015,1.6307,1.6299,1.63025,429400000.0
2009-11-03 09:51:00,1.6303,1.6306,1.62995,1.62995,269700000.0
2009-11-03 09:52:00,1.62995,1.63025,1.62945,1.63005,422700000.0
2009-11-03 09:53:00,1.63005,1.63025,1.6298,1.63,230700000.0
2009-11-03 09:54:00,1.62985,1.63005,1.62935,1.62935,308900000.0
2009-11-03 09:55:00,1.6294,1.62985,1.6293,1.6295,368299999.0
2009-11-03 09:56:00,1.6295,1.6301,1.62915,1.63005,233000000.0
2009-11-03 09:57:00,1.6301,1.63095,1.6297,1.63095,351500000.0
2009-11-03 09:58:00,1.631,1.631,1.6306,1.63075,228500000.0
2009-11-03 09:59:00,1.6307,1.63075,1.6295,1.63025,216400000.0
2009-11-03 10:00:00,1.6302,1.6308,1.6301,1.6301,304900000.0
2009-11-03 10:01:00,1.6301,1.63065,1.63,1.6304,261300000.0
2009-11-03 10:02:00,1.6304,1.6316,1.63015,1.63145,512600000.0
2009-11-03 10:03:00,1.63145,1.63175,1.63125,1.6315,488500000.0
2009-11-03 10:04:00,1.63155,1.63205,1.6314,1.63205,276600000.0
2009-11-03 10:05:00,1.632,1.63265,1.63185,1.6326,579200000.0
2009-11-03 10:06:00,1.6326,1.6327,1.6318,1.63185,346600000.0
2009-11-03 10:07:00,1.63185,1.6324,1.6317,1.6324,318900000.0
2009-11-03 10:08:00,1.6324,1.6324,1.63195,1.63195,318300000.0
2009-11-03 10:09:00,1.63195,1.6322,1.6313,1.63155,396300000.0
2009-11-03 10:10:00,1.6315,1.63155,1.6312,1.6313,277900000.0
2009-11-03 10:11:00,1.6313,1.63145,1.6312,1.63125,122400000.0
2009-11-03 10:12:00,1.6312,1.63145,1.63085,1.63135,200400000.0
2009-11-03 10:13:00,1.63135,1.63165,1.63115,1.6315,110300000.0
2009-11-03 10:14:00,1.63145,1.6322,1.63145,1.63195,215400000.0
2009-11-03 10:15:00,1.6319,1.63205,1.6317,1.6318,99800000.0
2009-11-03 10:16:00,1.6318,1.6318,1.6309,1.63125,433300000.0
2009-11-03 10:17:00,1.63125,1.63125,1.63055,1.6306,304300000.0
2009-11-03 10:18:00,1.63065,1.63065,1.6304,1.63065,203000000.0
2009-11-03 10:19:00,1.6306,1.6309,1.63045,1.6309,157400000.0
2009-11-03 10:20:00,1.6309,1.63145,1.6308,1.63135,282900000.0
2009-11-03 10:21:00,1.63135,1.63215,1.63135,1.6319,409700000.0
2009-11-03 10:22:00,1.6319,1.63195,1.6313,1.6316,276300000.0
2009-11-03 10:23:00,1.63165,1.63165,1.63125,1.63125,82700000.0
2009-11-03 10:24:00,1.63125,1.63125,1.6308,1.63095,338200000.0
2009-11-03 10:25:00,1.63095,1.63095,1.63025,1.63035,445900000.0
2009-11-03 10:26:00,1.6303,1.6309,1.6303,1.6305,376100000.0
2009-11-03 10:27:00,1.63045,1.63045,1.6303,1.6303,88200000.0
2009-11-03 10:28:00,1.63025,1.63075,1.63025,1.6305,177000000.0
2009-11-03 10:29:00,1.6305,1.6312,1.6304,1.63095,378000000.0
2009-11-03 10:30:00,1.6309,1.6312,1.6306,1.6312,311900000.0
2009-11-03 10:31:00,1.6312,1.6312,1.63075,1.6308,118900000.0
2009-11-03 10:32:00,1.6308,1.6312,1.63075,1.63115,148400000.0
2009-11-03 10:33:00,1.63115,1.6317,1.6311,1.63165,213400000.0
2009-11-03 10:34:00,1.63165,1.6319,1.63135,1.6318,162500000.0
2009-11-03 10:35:00,1.6318,1.63225,1.6318,1.6322,187100000.0
2009-11-03 10:36:00,1.63225,1.63225,1.6315,1.6317,171200000.0
2009-11-03 10:37:00,1.6317,1.63195,1.6316,1.63195,102500000.0
2009-11-03 10:38:00,1.63195,1.63225,1.63165,1.6317,133200000.0
2009-11-03 10:39:00,1.6317,1.6317,1.6312,1.6314,169500000.0
2009-11-03 10:40:00,1.63135,1.63135,1.63065,1.63065,256200000.0
2009-11-03 10:41:00,1.63065,1.6308,1.6305,1.6308,304399999.0
2009-11-03 10:42:00,1.6308,1.631,1.6308,1.63085,194600000.0
2009-11-03 10:43:00,1.63085,1.6309,1.63005,1.63005,188800000.0
2009-11-03 10:44:00,1.63005,1.63025,1.63005,1.63015,108600000.0
2009-11-03 10:45:00,1.63015,1.6306,1.6301,1.63055,156700000.0
2009-11-03 10:46:00,1.63055,1.63115,1.63055,1.63115,144000000.0
2009-11-03 10:47:00,1.6311,1.6323,1.631,1.6314,304500000.0
2009-11-03 10:48:00,1.63135,1.6321,1.6311,1.6319,306200000.0
2009-11-03 10:49:00,1.63195,1.6328,1.63195,1.63205,302200000.0
2009-11-03 10:50:00,1.63205,1.6323,1.6319,1.6323,220900000.0
2009-11-03 10:51:00,1.6323,1.6323,1.6316,1.632,179200000.0
2009-11-03 10:52:00,1.6319,1.6319,1.6316,1.6317,265500000.0
2009-11-03 10:53:00,1.6317,1.6317,1.63105,1.6311,185600000.0
2009-11-03 10:54:00,1.63125,1.63185,1.63115,1.6313,426400000.0
2009-11-03 10:55:00,1.6313,1.6317,1.6313,1.6315,219200000.0
2009-11-03 10:56:00,1.6315,1.63205,1.63145,1.63145,243600000.0
2009-11-03 10:57:00,1.6315,1.6316,1.63145,1.63155,103300000.0
2009-11-03 10:58:00,1.63155,1.63155,1.63135,1.6314,107300000.0
2009-11-03 10:59:00,1.6314,1.63145,1.631,1.63135,267200000.0
2009-11-03 11:00:00,1.63135,1.6316,1.6309,1.631,317300000.0
2009-11-03 11:01:00,1.63105,1.6311,1.6309,1.631,311400000.0
2009-11-03 11:02:00,1.631,1.63145,1.6309,1.63135,319500000.0
2009-11-03 11:03:00,1.6314,1.6321,1.63115,1.63175,180700000.0
2009-11-03 11:04:00,1.6318,1.6319,1.63135,1.63155,197600000.0
2009-11-03 11:05:00,1.6316,1.6323,1.6316,1.63215,180200000.0
2009-11-03 11:06:00,1.6321,1.63225,1.63195,1.63225,128500000.0
2009-11-03 11:07:00,1.63225,1.63285,1.63225,1.63275,200200000.0
2009-11-03 11:08:00,1.63275,1.633,1.63275,1.6329,67600000.0
2009-11-03 11:09:00,1.6329,1.63305,1.6327,1.63275,167500000.0
2009-11-03 11:10:00,1.6328,1.63285,1.6327,1.63275,81900000.0
2009-11-03 11:11:00,1.6328,1.6328,1.63215,1.63215,302800000.0
2009-11-03 11:12:00,1.63215,1.63225,1.6321,1.6321,154900000.0
2009-11-03 11:13:00,1.6321,1.6322,1.63205,1.6321,131099999.0
2009-11-03 11:14:00,1.6321,1.63225,1.6321,1.63215,70200000.0
2009-11-03 11:15:00,1.6321,1.63225,1.6319,1.63215,333000000.0
2009-11-03 11:16:00,1.63215,1.63225,1.63185,1.6319,119100000.0
2009-11-03 11:17:00,1.6319,1.63195,1.6315,1.6315,439200000.0
2009-11-03 11:18:00,1.6315,1.63155,1.63075,1.63075,232700000.0
2009-11-03 11:19:00,1.63075,1.63135,1.6306,1.6313,386900000.0
2009-11-03 11:20:00,1.6313,1.6313,1.6308,1.6308,183000000.0
2009-11-03 11:21:00,1.6308,1.63155,1.6308,1.6315,232200000.0
2009-11-03 11:22:00,1.6315,1.63175,1.63145,1.63165,124900000.0
2009-11-03 11:23:00,1.63165,1.63205,1.63125,1.63125,401000000.0
2009-11-03 11:24:00,1.63125,1.6313,1.63075,1.63075,265600000.0
2009-11-03 11:25:00,1.63075,1.63085,1.63025,1.6308,279200000.0
2009-11-03 11:26:00,1.63085,1.6318,1.63085,1.6311,409500000.0
2009-11-03 11:27:00,1.6311,1.6313,1.63085,1.63085,308600000.0
2009-11-03 11:28:00,1.6309,1.63125,1.6309,1.6309,202900000.0
2009-11-03 11:29:00,1.6309,1.6309,1.6303,1.63075,242600000.0
2009-11-03 11:30:00,1.63065,1.63085,1.6304,1.6307,231100000.0
2009-11-03 11:31:00,1.63075,1.63085,1.62905,1.6292,504500000.0
2009-11-03 11:32:00,1.6292,1.62975,1.6292,1.6297,218700000.0
2009-11-03 11:33:00,1.6297,1.6307,1.6297,1.63015,364100000.0
2009-11-03 11:34:00,1.63015,1.6302,1.62985,1.6299,303800000.0
2009-11-03 11:35:00,1.6299,1.6309,1.62975,1.63075,414099999.0
2009-11-03 11:36:00,1.6307,1.6313,1.6307,1.6313,389200000.0
2009-11-03 11:37:00,1.6313,1.6313,1.6305,1.6307,357900000.0
2009-11-03 11:38:00,1.63075,1.6309,1.63045,1.63065,309900000.0
2009-11-03 11:39:00,1.63065,1.63075,1.6298,1.63015,462700000.0
2009-11-03 11:40:00,1.63015,1.63055,1.6298,1.63005,333400000.0
2009-11-03 11:41:00,1.63005,1.63015,1.62985,1.6301,383300000.0
2009-11-03 11:42:00,1.6301,1.63055,1.63005,1.63055,384300000.0
2009-11-03 11:43:00,1.63055,1.63075,1.62995,1.6302,166400000.0
2009-11-03 11:44:00,1.6302,1.6302,1.6293,1.62935,280500000.0
2009-11-03 11:45:00,1.62935,1.6296,1.62925,1.62955,209400000.0
2009-11-03 11:46:00,1.62955,1.62975,1.6295,1.62975,144000000.0
2009-11-03 11:47:00,1.62975,1.63005,1.6296,1.6296,211700000.0
2009-11-03 11:48:00,1.6296,1.6297,1.6294,1.62955,182600000.0
2009-11-03 11:49:00,1.62955,1.62955,1.62895,1.62955,305600000.0
2009-11-03 11:50:00,1.6295,1.62995,1.6295,1.62955,400600000.0
2009-11-03 11:51:00,1.62955,1.62955,1.629,1.6291,391200000.0
2009-11-03 11:52:00,1.629,1.6291,1.6282,1.6287,365800000.0
2009-11-03 11:53:00,1.6287,1.62875,1.6282,1.62865,239600000.0
2009-11-03 11:54:00,1.62865,1.6287,1.6283,1.6284,164200000.0
2009-11-03 11:55:00,1.62845,1.6291,1.6283,1.6291,237200000.0
2009-11-03 11:56:00,1.6291,1.6295,1.62815,1.62815,357100000.0
2009-11-03 11:57:00,1.6281,1.6287,1.6276,1.6276,499399999.0
2009-11-03 11:58:00,1.6276,1.6281,1.6276,1.6279,249400000.0
2009-11-03 11:59:00,1.62785,1.62875,1.62785,1.6284,319600000.0
2009-11-03 12:00:00,1.6284,1.6287,1.62825,1.62825,239700000.0
2009-11-03 12:01:00,1.6283,1.6286,1.62785,1.62805,312300000.0
2009-11-03 12:02:00,1.628,1.628,1.6275,1.62785,338800000.0
2009-11-03 12:03:00,1.62785,1.62795,1.6276,1.6277,282800000.0
2009-11-03 12:04:00,1.6277,1.6279,1.627,1.6271,415200000.0
2009-11-03 12:05:00,1.6271,1.62745,1.6269,1.6271,478700000.0
2009-11-03 12:06:00,1.6271,1.62745,1.6271,1.6273,223400000.0
2009-11-03 12:07:00,1.6272,1.62785,1.62705,1.62755,409600000.0
2009-11-03 12:08:00,1.62765,1.6279,1.6275,1.62775,216700000.0
2009-11-03 12:09:00,1.62775,1.62795,1.6275,1.6276,245900000.0
2009-11-03 12:10:00,1.6276,1.6283,1.62745,1.6283,229500000.0
2009-11-03 12:11:00,1.62825,1.6288,1.6281,1.62875,210500001.0
2009-11-03 12:12:00,1.62875,1.62875,1.628,1.6281,307100000.0
2009-11-03 12:13:00,1.6281,1.6285,1.62805,1.62845,210400000.0
2009-11-03 12:14:00,1.6284,1.62875,1.62805,1.62875,460900000.0
2009-11-03 12:15:00,1.62885,1.629,1.62875,1.62875,225500000.0
2009-11-03 12:16:00,1.62875,1.62945,1.62855,1.62935,199900000.0
2009-11-03 12:17:00,1.62935,1.6299,1.62935,1.6298,437200000.0
2009-11-03 12:18:00,1.6298,1.62995,1.62955,1.62975,610099999.0
2009-11-03 12:19:00,1.6298,1.63,1.62975,1.63,264500000.0
2009-11-03 12:20:00,1.63,1.63145,1.6298,1.6314,338700000.0
2009-11-03 12:21:00,1.63145,1.63165,1.6307,1.631,470299999.0
2009-11-03 12:22:00,1.631,1.631,1.6299,1.63025,373100000.0
2009-11-03 12:23:00,1.63025,1.6305,1.62975,1.62975,282400000.0
2009-11-03 12:24:00,1.62975,1.6303,1.6295,1.63025,184900000.0
2009-11-03 12:25:00,1.63025,1.63035,1.62985,1.62985,160400000.0
2009-11-03 12:26:00,1.6298,1.62985,1.62915,1.62975,322400000.0
2009-11-03 12:27:00,1.62975,1.63,1.6296,1.6299,202100000.0
2009-11-03 12:28:00,1.62995,1.6302,1.6299,1.6302,107400000.0
2009-11-03 12:29:00,1.63025,1.63035,1.6302,1.63025,60700000.0
2009-11-03 12:30:00,1.63025,1.63075,1.63025,1.63055,105100000.0
2009-11-03 12:31:00,1.63055,1.63065,1.63005,1.63005,103100000.0
2009-11-03 12:32:00,1.63,1.63025,1.63,1.63025,147800000.0
2009-11-03 12:33:00,1.63025,1.6303,1.62965,1.62975,174200000.0
2009-11-03 12:34:00,1.6297,1.63055,1.6297,1.63035,204100000.0
2009-11-03 12:35:00,1.6303,1.63035,1.62975,1.6301,191400000.0
2009-11-03 12:36:00,1.6301,1.63115,1.6301,1.63115,142600000.0
2009-11-03 12:37:00,1.6312,1.6323,1.6312,1.6323,609200000.0
2009-11-03 12:38:00,1.6324,1.63255,1.6317,1.6319,496400000.0
2009-11-03 12:39:00,1.6319,1.63195,1.6316,1.63165,258800000.0
2009-11-03 12:40:00,1.6317,1.6317,1.63155,1.63155,247500000.0
2009-11-03 12:41:00,1.63155,1.6317,1.63115,1.6315,473900000.0
2009-11-03 12:42:00,1.6315,1.6319,1.63145,1.63165,181500000.0
2009-11-03 12:43:00,1.63165,1.6331,1.63155,1.633,377000000.0
2009-11-03 12:44:00,1.633,1.63335,1.63265,1.6331,615300000.0
2009-11-03 12:45:00,1.6331,1.6332,1.63275,1.6328,353300000.0
2009-11-03 12:46:00,1.63285,1.63285,1.63195,1.63195,231300000.0
2009-11-03 12:47:00,1.632,1.63215,1.6317,1.63175,394300000.0
2009-11-03 12:48:00,1.63175,1.63175,1.63115,1.6312,511500000.0
2009-11-03 12:49:00,1.6312,1.6316,1.6308,1.6308,375200000.0
2009-11-03 12:50:00,1.6309,1.63095,1.6303,1.6308,449780000.0
2009-11-03 12:51:00,1.6307,1.63105,1.6306,1.6309,218400000.0
2009-11-03 12:52:00,1.63085,1.63095,1.63075,1.6308,225100000.0
2009-11-03 12:53:00,1.6308,1.6308,1.6303,1.63045,278700000.0
2009-11-03 12:54:00,1.63045,1.631,1.63045,1.631,260900000.0
2009-11-03 12:55:00,1.63105,1.63145,1.6308,1.63145,293800000.0
2009-11-03 12:56:00,1.6314,1.63145,1.6307,1.63085,396000000.0
2009-11-03 12:57:00,1.63085,1.6309,1.6305,1.6307,365700000.0
2009-11-03 12:58:00,1.6307,1.63095,1.62995,1.62995,488100000.0
2009-11-03 12:59:00,1.62995,1.63085,1.62995,1.6307,472900000.0
2009-11-03 13:00:00,1.6307,1.6308,1.62955,1.62955,344300000.0
2009-11-03 13:01:00,1.62955,1.62975,1.6292,1.62935,253900000.0
2009-11-03 13:02:00,1.62935,1.62945,1.62915,1.6292,548900000.0
2009-11-03 13:03:00,1.62915,1.6292,1.62875,1.62915,203100000.0
2009-11-03 13:04:00,1.62915,1.62915,1.6288,1.62905,212240000.0
2009-11-03 13:05:00,1.6291,1.6291,1.6287,1.62895,205000000.0
2009-11-03 13:06:00,1.6289,1.629,1.6283,1.62865,134110000.0
2009-11-03 13:07:00,1.62865,1.62875,1.6278,1.62815,289770000.0
2009-11-03 13:08:00,1.62825,1.6286,1.62825,1.62855,178440000.0
2009-11-03 13:09:00,1.62855,1.62875,1.62855,1.6287,80120000.0
2009-11-03 13:10:00,1.6287,1.62875,1.62855,1.6286,91260000.0
2009-11-03 13:11:00,1.6286,1.62865,1.62805,1.62805,230510000.0
2009-11-03 13:12:00,1.62805,1.6283,1.62785,1.62805,202160000.0
2009-11-03 13:13:00,1.6281,1.62835,1.6281,1.62825,99660000.0
2009-11-03 13:14:00,1.62825,1.62845,1.62825,1.62825,83590000.0
2009-11-03 13:15:00,1.62825,1.6287,1.62805,1.6285,178660000.0
2009-11-03 13:16:00,1.6285,1.62885,1.6285,1.62875,163130000.0
2009-11-03 13:17:00,1.62865,1.62885,1.62825,1.6288,304230000.0
2009-11-03 13:18:00,1.6288,1.6293,1.628,1.6282,138829999.0
2009-11-03 13:19:00,1.62825,1.6287,1.62825,1.62825,170330000.0
2009-11-03 13:20:00,1.62825,1.62915,1.62825,1.62915,205480000.0
2009-11-03 13:21:00,1.62915,1.6298,1.62915,1.6298,278190001.0
2009-11-03 13:22:00,1.6298,1.63065,1.62965,1.63025,186420000.0
2009-11-03 13:23:00,1.63025,1.6304,1.62955,1.6298,162990000.0
2009-11-03 13:24:00,1.62985,1.63015,1.62955,1.62995,223590000.0
2009-11-03 13:25:00,1.62995,1.6302,1.62995,1.6301,76060000.0
2009-11-03 13:26:00,1.6301,1.6302,1.62965,1.6298,121050000.0
2009-11-03 13:27:00,1.6298,1.6298,1.62885,1.62885,102530000.0
2009-11-03 13:28:00,1.62885,1.629,1.6288,1.6288,56900000.0
2009-11-03 13:29:00,1.6288,1.62995,1.6288,1.6298,124030000.0
2009-11-03 13:30:00,1.6298,1.63,1.6297,1.63,119190000.0
2009-11-03 13:31:00,1.63,1.6308,1.63,1.6304,214820000.0
2009-11-03 13:32:00,1.6304,1.63045,1.62955,1.62995,198220000.0
2009-11-03 13:33:00,1.62995,1.63005,1.6298,1.62995,78880000.0
2009-11-03 13:34:00,1.62995,1.63045,1.62985,1.63025,158600000.0
2009-11-03 13:35:00,1.63025,1.63025,1.62975,1.6298,70180000.0
2009-11-03 13:36:00,1.6298,1.6302,1.6297,1.63015,82940000.0
2009-11-03 13:37:00,1.6301,1.6301,1.6295,1.62955,174940000.0
2009-11-03 13:38:00,1.6296,1.6298,1.6296,1.6298,169140000.0
2009-11-03 13:39:00,1.62975,1.6299,1.62965,1.62975,78540000.0
2009-11-03 13:40:00,1.62965,1.6297,1.62935,1.6297,194340000.0
2009-11-03 13:41:00,1.6297,1.62975,1.62945,1.6295,202200000.0
2009-11-03 13:42:00,1.6295,1.6297,1.6295,1.6296,130400000.0
2009-11-03 13:43:00,1.62965,1.62975,1.62885,1.62915,280600000.0
2009-11-03 13:44:00,1.6291,1.6292,1.62855,1.62855,305500000.0
2009-11-03 13:45:00,1.62855,1.62865,1.62815,1.6284,271800000.0
2009-11-03 13:46:00,1.6284,1.62855,1.62775,1.62775,343800000.0
2009-11-03 13:47:00,1.62775,1.62775,1.62745,1.6276,473800000.0
2009-11-03 13:48:00,1.6276,1.6277,1.6275,1.6277,314900000.0
2009-11-03 13:49:00,1.6277,1.6283,1.62765,1.6282,445200000.0
2009-11-03 13:50:00,1.62825,1.6296,1.62825,1.6288,543700000.0
2009-11-03 13:51:00,1.6288,1.62895,1.62835,1.6285,185700000.0
2009-11-03 13:52:00,1.6285,1.62855,1.62795,1.62825,297900000.0
2009-11-03 13:53:00,1.62825,1.62855,1.6278,1.62795,357000000.0
2009-11-03 13:54:00,1.62805,1.62805,1.6277,1.6277,193400000.0
2009-11-03 13:55:00,1.62765,1.62765,1.62615,1.6265,556500000.0
2009-11-03 13:56:00,1.62665,1.62675,1.6261,1.6266,658300000.0
2009-11-03 13:57:00,1.62665,1.62705,1.6266,1.627,475000001.0
2009-11-03 13:58:00,1.627,1.6276,1.627,1.62755,323100000.0
2009-11-03 13:59:00,1.62755,1.6278,1.62755,1.62775,345800000.0
2009-11-03 14:00:00,1.62785,1.62825,1.62745,1.628,877800001.0
2009-11-03 14:01:00,1.628,1.6281,1.62785,1.62805,434800000.0
2009-11-03 14:02:00,1.628,1.6296,1.62795,1.6293,514799998.0
2009-11-03 14:03:00,1.6293,1.6293,1.6285,1.6291,337500000.0
2009-11-03 14:04:00,1.6291,1.62915,1.62855,1.6291,444000000.0
2009-11-03 14:05:00,1.6291,1.62925,1.62865,1.62895,354800000.0
2009-11-03 14:06:00,1.62895,1.6299,1.6287,1.6298,108800000.0
2009-11-03 14:07:00,1.62975,1.6299,1.6293,1.6299,180700000.0
2009-11-03 14:08:00,1.6299,1.63025,1.6296,1.6298,277200000.0
2009-11-03 14:09:00,1.62975,1.63025,1.62975,1.6302,297700000.0
2009-11-03 14:10:00,1.63015,1.63025,1.6299,1.63025,272000000.0
2009-11-03 14:11:00,1.6302,1.63025,1.6294,1.62975,384600000.0
2009-11-03 14:12:00,1.62975,1.6299,1.62945,1.6296,149800000.0
2009-11-03 14:13:00,1.6296,1.6298,1.6292,1.6298,168500000.0
2009-11-03 14:14:00,1.6298,1.6306,1.62965,1.6303,401100000.0
2009-11-03 14:15:00,1.6303,1.6308,1.6302,1.6308,249000000.0
2009-11-03 14:16:00,1.6308,1.63085,1.6305,1.63075,273800000.0
2009-11-03 14:17:00,1.63075,1.63085,1.6301,1.6306,440900000.0
2009-11-03 14:18:00,1.63075,1.631,1.63035,1.63065,556500000.0
2009-11-03 14:19:00,1.63065,1.6308,1.63045,1.63045,170400000.0
2009-11-03 14:20:00,1.63045,1.63045,1.63005,1.63015,423899999.0
2009-11-03 14:21:00,1.6301,1.6305,1.6299,1.6304,402960000.0
2009-11-03 14:22:00,1.6304,1.63055,1.6303,1.63055,366700000.0
2009-11-03 14:23:00,1.63055,1.63075,1.63045,1.6307,175220000.0
2009-11-03 14:24:00,1.63065,1.63065,1.63045,1.63045,40800000.0
2009-11-03 14:25:00,1.63045,1.6305,1.6302,1.6303,325800000.0
2009-11-03 14:26:00,1.6303,1.63035,1.6301,1.6301,221300000.0
2009-11-03 14:27:00,1.6301,1.6303,1.63,1.63025,181220000.0
2009-11-03 14:28:00,1.63025,1.63045,1.6301,1.63045,100300000.0
2009-11-03 14:29:00,1.63045,1.63055,1.63005,1.63005,95640000.0
2009-11-03 14:30:00,1.63005,1.6302,1.63,1.6302,43840000.0
2009-11-03 14:31:00,1.6302,1.6308,1.6302,1.6307,256440000.0
2009-11-03 14:32:00,1.6307,1.63095,1.6306,1.6309,192900000.0
2009-11-03 14:33:00,1.631,1.63205,1.631,1.6311,225800000.0
2009-11-03 14:34:00,1.6311,1.6313,1.6311,1.63125,177800000.0
2009-11-03 14:35:00,1.63125,1.63125,1.6307,1.6308,287680000.0
2009-11-03 14:36:00,1.6308,1.6313,1.63075,1.6313,213200000.0
2009-11-03 14:37:00,1.63115,1.6312,1.6308,1.63085,298140000.0
2009-11-03 14:38:00,1.63085,1.63085,1.63045,1.6306,441300000.0
2009-11-03 14:39:00,1.63055,1.6306,1.63015,1.6302,474000000.0
2009-11-03 14:40:00,1.6302,1.6307,1.62915,1.6306,738800000.0
2009-11-03 14:41:00,1.6306,1.6306,1.63045,1.6305,353000000.0
2009-11-03 14:42:00,1.6305,1.63055,1.63045,1.6305,121800000.0
2009-11-03 14:43:00,1.6305,1.63055,1.62995,1.62995,327900000.0
2009-11-03 14:44:00,1.62995,1.6302,1.6298,1.6298,310500000.0
2009-11-03 14:45:00,1.6298,1.6298,1.62965,1.62965,277700000.0
2009-11-03 14:46:00,1.62965,1.62965,1.6292,1.6294,358600000.0
2009-11-03 14:47:00,1.6294,1.62955,1.62885,1.62885,996799998.0
2009-11-03 14:48:00,1.6288,1.62955,1.6287,1.62945,414500000.0
2009-11-03 14:49:00,1.62945,1.62945,1.62895,1.6291,314800000.0
2009-11-03 14:50:00,1.6291,1.62925,1.62875,1.62895,412300000.0
2009-11-03 14:51:00,1.62895,1.629,1.6287,1.629,248000000.0
2009-11-03 14:52:00,1.629,1.62945,1.6289,1.62945,107600000.0
2009-11-03 14:53:00,1.6293,1.62955,1.6292,1.62945,102100000.0
2009-11-03 14:54:00,1.62945,1.6299,1.6294,1.62975,147200000.0
2009-11-03 14:55:00,1.62965,1.63065,1.62965,1.6306,259300000.0
2009-11-03 14:56:00,1.6306,1.63125,1.6306,1.63125,312600000.0
2009-11-03 14:57:00,1.6313,1.63155,1.6298,1.62995,445800000.0
2009-11-03 14:58:00,1.62995,1.6303,1.62995,1.63005,345900000.0
2009-11-03 14:59:00,1.63005,1.63085,1.63005,1.63085,285100000.0
2009-11-03 15:00:00,1.63085,1.6317,1.6304,1.63045,518300000.0
2009-11-03 15:01:00,1.6304,1.63155,1.6304,1.6312,460200000.0
2009-11-03 15:02:00,1.63115,1.63125,1.63105,1.6312,163900000.0
2009-11-03 15:03:00,1.63115,1.63165,1.63115,1.6315,173500000.0
2009-11-03 15:04:00,1.63155,1.6316,1.631,1.6316,537300000.0
2009-11-03 15:05:00,1.6316,1.6322,1.6316,1.6321,325300000.0
2009-11-03 15:06:00,1.6321,1.63235,1.6319,1.6319,564199998.0
2009-11-03 15:07:00,1.6319,1.6319,1.6315,1.63155,165900000.0
2009-11-03 15:08:00,1.6315,1.6315,1.63115,1.6313,216000000.0
2009-11-03 15:09:00,1.63135,1.63135,1.6312,1.63125,161800000.0
2009-11-03 15:10:00,1.63125,1.6314,1.63115,1.63135,227800000.0
2009-11-03 15:11:00,1.63135,1.63145,1.63125,1.6314,408900001.0
2009-11-03 15:12:00,1.6313,1.6313,1.63085,1.63125,367300000.0
2009-11-03 15:13:00,1.6312,1.6312,1.6309,1.631,360500000.0
2009-11-03 15:14:00,1.631,1.63145,1.63095,1.63125,219100000.0
2009-11-03 15:15:00,1.63115,1.63135,1.6311,1.63135,151900000.0
2009-11-03 15:16:00,1.63135,1.63195,1.63135,1.6315,350370000.0
2009-11-03 15:17:00,1.6315,1.63185,1.6315,1.6318,222290000.0
2009-11-03 15:18:00,1.63175,1.63175,1.6317,1.63175,61280000.0
2009-11-03 15:19:00,1.63175,1.63175,1.63165,1.63165,240400000.0
2009-11-03 15:20:00,1.6317,1.63315,1.6317,1.633,322380000.0
2009-11-03 15:21:00,1.633,1.633,1.6327,1.6328,468800000.0
2009-11-03 15:22:00,1.6329,1.633,1.6327,1.633,517500000.0
2009-11-03 15:23:00,1.63295,1.63295,1.6327,1.6327,352500000.0
2009-11-03 15:24:00,1.6327,1.63305,1.6326,1.63305,264900000.0
2009-11-03 15:25:00,1.63305,1.6344,1.63305,1.6342,413000000.0
2009-11-03 15:26:00,1.6342,1.63465,1.634,1.6341,423200000.0
2009-11-03 15:27:00,1.634,1.63405,1.6335,1.63375,422200000.0
2009-11-03 15:28:00,1.63375,1.6338,1.6335,1.6335,366000000.0
2009-11-03 15:29:00,1.6335,1.63365,1.6335,1.6336,293000000.0
2009-11-03 15:30:00,1.6336,1.6338,1.6333,1.6333,417700000.0
2009-11-03 15:31:00,1.63335,1.63335,1.6328,1.633,166400000.0
2009-11-03 15:32:00,1.633,1.63305,1.6328,1.63295,54130000.0
2009-11-03 15:33:00,1.63295,1.6333,1.6329,1.63295,112460000.0
2009-11-03 15:34:00,1.63285,1.63295,1.63215,1.63215,189400000.0
2009-11-03 15:35:00,1.63215,1.63225,1.63175,1.63195,267400000.0
2009-11-03 15:36:00,1.63195,1.63195,1.6314,1.6317,128300000.0
2009-11-03 15:37:00,1.6317,1.6318,1.63135,1.63155,107600000.0
2009-11-03 15:38:00,1.63155,1.6318,1.63135,1.63135,115300000.0
2009-11-03 15:39:00,1.63135,1.63215,1.63135,1.63165,171700000.0
2009-11-03 15:40:00,1.63165,1.63185,1.6314,1.6314,80000000.0
2009-11-03 15:41:00,1.6314,1.6316,1.63135,1.6316,160100000.0
2009-11-03 15:42:00,1.63155,1.63175,1.63135,1.6314,146800000.0
2009-11-03 15:43:00,1.6314,1.63155,1.63135,1.63135,82800000.0
2009-11-03 15:44:00,1.63135,1.63145,1.6312,1.63135,65900000.0
2009-11-03 15:45:00,1.63135,1.63165,1.6313,1.6316,115700000.0
2009-11-03 15:46:00,1.63175,1.63175,1.6314,1.63165,104300000.0
2009-11-03 15:47:00,1.63165,1.6321,1.63145,1.63165,131240000.0
2009-11-03 15:48:00,1.6318,1.6318,1.6314,1.6314,120720000.0
2009-11-03 15:49:00,1.6314,1.6317,1.63135,1.6317,164720000.0
2009-11-03 15:50:00,1.6317,1.63175,1.63125,1.6314,164500000.0
2009-11-03 15:51:00,1.6314,1.6317,1.6314,1.6317,101580000.0
2009-11-03 15:52:00,1.6317,1.6318,1.6314,1.6314,66360000.0
2009-11-03 15:53:00,1.6314,1.63145,1.6309,1.6311,278700000.0
2009-11-03 15:54:00,1.6311,1.6316,1.631,1.63155,169080000.0
2009-11-03 15:55:00,1.63155,1.63155,1.6311,1.63115,185000000.0
2009-11-03 15:56:00,1.63115,1.63135,1.6307,1.6307,664979999.0
2009-11-03 15:57:00,1.63075,1.63075,1.63025,1.63075,291070000.0
2009-11-03 15:58:00,1.63075,1.63105,1.6304,1.63095,240280000.0
2009-11-03 15:59:00,1.631,1.631,1.6307,1.6307,153270000.0
2009-11-03 16:00:00,1.63065,1.63125,1.63065,1.6311,357400000.0
2009-11-03 16:01:00,1.6311,1.6318,1.631,1.631,287070000.0
2009-11-03 16:02:00,1.631,1.6311,1.63045,1.6306,111300000.0
2009-11-03 16:03:00,1.63055,1.63055,1.62995,1.6301,185900000.0
2009-11-03 16:04:00,1.63005,1.63045,1.62965,1.6297,453700000.0
2009-11-03 16:05:00,1.6297,1.62995,1.6295,1.62995,424100000.0
2009-11-03 16:06:00,1.62995,1.63025,1.62985,1.63,577300000.0
2009-11-03 16:07:00,1.63005,1.63015,1.62925,1.62925,506899999.0
2009-11-03 16:08:00,1.62925,1.62955,1.629,1.6294,311800000.0
2009-11-03 16:09:00,1.6294,1.62945,1.62905,1.62925,308800000.0
2009-11-03 16:10:00,1.62925,1.62955,1.62905,1.62925,354000000.0
2009-11-03 16:11:00,1.62925,1.62945,1.62915,1.6293,308700000.0
2009-11-03 16:12:00,1.62925,1.62975,1.6292,1.6297,226900000.0
2009-11-03 16:13:00,1.6297,1.63,1.6297,1.63,132400000.0
2009-11-03 16:14:00,1.63,1.63045,1.63,1.6301,269400000.0
2009-11-03 16:15:00,1.6301,1.6301,1.63,1.6301,402100000.0
2009-11-03 16:16:00,1.6301,1.63015,1.6297,1.62985,201300000.0
2009-11-03 16:17:00,1.62985,1.62985,1.62945,1.6295,139400000.0
2009-11-03 16:18:00,1.6295,1.62985,1.6295,1.6295,148100000.0
2009-11-03 16:19:00,1.6295,1.6299,1.62945,1.62975,294850000.0
2009-11-03 16:20:00,1.62975,1.6299,1.62955,1.62985,275800000.0
2009-11-03 16:21:00,1.62985,1.63005,1.62985,1.63005,126900000.0
2009-11-03 16:22:00,1.63005,1.63005,1.6296,1.62965,230500000.0
2009-11-03 16:23:00,1.62965,1.6297,1.6295,1.6296,91400000.0
2009-11-03 16:24:00,1.62965,1.63,1.62965,1.63,303500000.0
2009-11-03 16:25:00,1.63,1.63,1.6295,1.62955,313300000.0
2009-11-03 16:26:00,1.62955,1.6298,1.6294,1.62945,103500000.0
2009-11-03 16:27:00,1.62945,1.62975,1.62925,1.62975,136100000.0
2009-11-03 16:28:00,1.6298,1.6299,1.62975,1.6298,80700000.0
2009-11-03 16:29:00,1.6298,1.6298,1.6294,1.6295,155200000.0
2009-11-03 16:30:00,1.6295,1.62995,1.6295,1.6298,271400000.0
2009-11-03 16:31:00,1.62985,1.63065,1.62975,1.63065,221800000.0
2009-11-03 16:32:00,1.63065,1.6309,1.6304,1.6304,147700000.0
2009-11-03 16:33:00,1.63045,1.63045,1.62995,1.63015,197500000.0
2009-11-03 16:34:00,1.63015,1.63105,1.63015,1.63055,306700000.0
2009-11-03 16:35:00,1.6306,1.63085,1.63025,1.63025,401300000.0
2009-11-03 16:36:00,1.6303,1.6305,1.62955,1.6305,393300000.0
2009-11-03 16:37:00,1.63045,1.63095,1.63045,1.6308,216300000.0
2009-11-03 16:38:00,1.6308,1.63085,1.63025,1.63075,464800000.0
2009-11-03 16:39:00,1.63075,1.6312,1.6307,1.631,185800000.0
2009-11-03 16:40:00,1.63105,1.63115,1.63055,1.631,519600000.0
2009-11-03 16:41:00,1.63095,1.63125,1.63085,1.63125,397700000.0
2009-11-03 16:42:00,1.63115,1.6319,1.63115,1.63165,218300000.0
2009-11-03 16:43:00,1.6316,1.6317,1.63125,1.63135,172700000.0
2009-11-03 16:44:00,1.63135,1.63185,1.63135,1.6318,172800000.0
2009-11-03 16:45:00,1.63185,1.63245,1.6318,1.63245,255000000.0
2009-11-03 16:46:00,1.63245,1.6326,1.6319,1.632,275500000.0
2009-11-03 16:47:00,1.63195,1.63195,1.63175,1.6318,426800000.0
2009-11-03 16:48:00,1.6318,1.6319,1.6316,1.6317,335700000.0
2009-11-03 16:49:00,1.6317,1.63175,1.6313,1.63135,363000000.0
2009-11-03 16:50:00,1.63135,1.63155,1.63115,1.63155,473800000.0
2009-11-03 16:51:00,1.63155,1.6318,1.63105,1.6318,461200000.0
2009-11-03 16:52:00,1.63185,1.6326,1.63175,1.63255,422300001.0
2009-11-03 16:53:00,1.63255,1.6326,1.63165,1.63195,281100000.0
2009-11-03 16:54:00,1.6319,1.6321,1.6313,1.6319,380500000.0
2009-11-03 16:55:00,1.6319,1.63225,1.6315,1.6322,430700000.0
2009-11-03 16:56:00,1.6323,1.6328,1.6323,1.63255,170100000.0
2009-11-03 16:57:00,1.63255,1.6326,1.6325,1.6326,120000000.0
2009-11-03 16:58:00,1.6326,1.6326,1.6324,1.6324,173000000.0
2009-11-03 16:59:00,1.6324,1.63255,1.63205,1.63235,186400000.0
2009-11-03 17:00:00,1.6324,1.63255,1.63125,1.63125,382000000.0
2009-11-03 17:01:00,1.63135,1.63145,1.63085,1.6311,273900000.0
2009-11-03 17:02:00,1.6311,1.6324,1.6311,1.63225,335399999.0
2009-11-03 17:03:00,1.6323,1.6328,1.6322,1.63275,269200000.0
2009-11-03 17:04:00,1.6327,1.6335,1.63255,1.6335,259600001.0
2009-11-03 17:05:00,1.63335,1.63355,1.633,1.633,167400000.0
2009-11-03 17:06:00,1.633,1.63365,1.6329,1.63345,271900000.0
2009-11-03 17:07:00,1.63345,1.63355,1.63315,1.63325,322400000.0
2009-11-03 17:08:00,1.63325,1.6334,1.633,1.63335,549300000.0
2009-11-03 17:09:00,1.6334,1.6334,1.63295,1.633,470800000.0
2009-11-03 17:10:00,1.63295,1.63335,1.63265,1.63335,477700000.0
2009-11-03 17:11:00,1.63335,1.63335,1.63265,1.63275,355600000.0
2009-11-03 17:12:00,1.63275,1.6329,1.63255,1.6327,489700000.0
2009-11-03 17:13:00,1.63265,1.6343,1.63265,1.6342,491000000.0
2009-11-03 17:14:00,1.6342,1.63435,1.63355,1.6338,317100000.0
2009-11-03 17:15:00,1.6338,1.6344,1.63355,1.6341,226600000.0
2009-11-03 17:16:00,1.6341,1.6349,1.634,1.6349,321400000.0
2009-11-03 17:17:00,1.6349,1.6356,1.6344,1.6355,468600000.0
2009-11-03 17:18:00,1.63555,1.63555,1.6336,1.6338,354400000.0
2009-11-03 17:19:00,1.6338,1.6344,1.6338,1.6344,250500000.0
2009-11-03 17:20:00,1.6344,1.63515,1.63435,1.63515,314700000.0
2009-11-03 17:21:00,1.6352,1.63555,1.63515,1.6355,425000000.0
2009-11-03 17:22:00,1.6355,1.63725,1.6354,1.6366,367800000.0
2009-11-03 17:23:00,1.6366,1.6371,1.63625,1.63705,412900000.0
2009-11-03 17:24:00,1.637,1.6372,1.6367,1.6369,579300000.0
2009-11-03 17:25:00,1.63685,1.63755,1.6368,1.63745,495000000.0
2009-11-03 17:26:00,1.63745,1.63745,1.63655,1.637,552350000.0
2009-11-03 17:27:00,1.6372,1.6372,1.6366,1.63715,572600000.0
2009-11-03 17:28:00,1.63715,1.63725,1.6363,1.63665,233400000.0
2009-11-03 17:29:00,1.63655,1.63675,1.63575,1.63595,234900000.0
2009-11-03 17:30:00,1.63595,1.63605,1.63575,1.6358,149500000.0
2009-11-03 17:31:00,1.63585,1.6371,1.63585,1.637,184600000.0
2009-11-03 17:32:00,1.637,1.6374,1.637,1.6373,235900000.0
2009-11-03 17:33:00,1.6373,1.63945,1.63725,1.63845,555100000.0
2009-11-03 17:34:00,1.63845,1.6387,1.63815,1.63855,402800000.0
2009-11-03 17:35:00,1.63855,1.63855,1.63825,1.63835,478800000.0
2009-11-03 17:36:00,1.63835,1.6385,1.6381,1.6385,352500000.0
2009-11-03 17:37:00,1.6385,1.63885,1.6384,1.6386,390300000.0
2009-11-03 17:38:00,1.6386,1.6386,1.6376,1.6376,455000000.0
2009-11-03 17:39:00,1.6376,1.6377,1.63735,1.63755,326000000.0
2009-11-03 17:40:00,1.63755,1.6386,1.63755,1.6386,286200000.0
2009-11-03 17:41:00,1.6386,1.6388,1.6385,1.63875,371100000.0
2009-11-03 17:42:00,1.63875,1.64045,1.63875,1.64045,487900000.0
2009-11-03 17:43:00,1.64055,1.64085,1.6401,1.64045,344200000.0
2009-11-03 17:44:00,1.6405,1.64155,1.6405,1.6415,293400001.0
2009-11-03 17:45:00,1.6415,1.64155,1.6412,1.64135,301300000.0
2009-11-03 17:46:00,1.64135,1.64145,1.6403,1.6405,430700000.0
2009-11-03 17:47:00,1.6405,1.64115,1.6403,1.64105,358900000.0
2009-11-03 17:48:00,1.641,1.6414,1.64075,1.6412,302000000.0
2009-11-03 17:49:00,1.64115,1.6412,1.64075,1.64075,434900000.0
2009-11-03 17:50:00,1.64075,1.64125,1.6407,1.64105,530100000.0
2009-11-03 17:51:00,1.641,1.6414,1.64095,1.6413,461300000.0
2009-11-03 17:52:00,1.6413,1.6413,1.64085,1.64115,381100000.0
2009-11-03 17:53:00,1.6411,1.64125,1.6408,1.64115,401900000.0
2009-11-03 17:54:00,1.6412,1.64125,1.64055,1.64055,209600000.0
2009-11-03 17:55:00,1.6405,1.6406,1.6402,1.64055,179200000.0
2009-11-03 17:56:00,1.6405,1.6407,1.6403,1.6406,169100000.0
2009-11-03 17:57:00,1.6406,1.6406,1.6404,1.64045,106900000.0
2009-11-03 17:58:00,1.64045,1.64085,1.64045,1.64075,82000000.0
2009-11-03 17:59:00,1.64075,1.64075,1.63915,1.6392,218200000.0
2009-11-03 18:00:00,1.6392,1.6396,1.63915,1.63955,214100000.0
2009-11-03 18:01:00,1.63955,1.64015,1.6395,1.64015,133500000.0
2009-11-03 18:02:00,1.64015,1.6406,1.6399,1.63995,239600000.0
2009-11-03 18:03:00,1.63995,1.6405,1.6398,1.6404,208800000.0
2009-11-03 18:04:00,1.6404,1.6404,1.64005,1.6401,290300000.0
2009-11-03 18:05:00,1.6401,1.6402,1.64005,1.6401,206400000.0
2009-11-03 18:06:00,1.64005,1.6402,1.63915,1.6392,336600000.0
2009-11-03 18:07:00,1.6392,1.63935,1.639,1.63905,180900000.0
2009-11-03 18:08:00,1.63905,1.63915,1.6389,1.63895,159100001.0
2009-11-03 18:09:00,1.6389,1.6393,1.63885,1.63915,155400000.0
2009-11-03 18:10:00,1.6392,1.6392,1.63875,1.63895,358200004.0
2009-11-03 18:11:00,1.63885,1.6393,1.63885,1.63925,276100000.0
2009-11-03 18:12:00,1.63925,1.63925,1.63875,1.63875,510200002.0
2009-11-03 18:13:00,1.63875,1.6389,1.6387,1.63875,425299999.0
2009-11-03 18:14:00,1.63875,1.639,1.6387,1.639,151700000.0
2009-11-03 18:15:00,1.639,1.639,1.6385,1.6385,323500000.0
2009-11-03 18:16:00,1.6385,1.6385,1.63765,1.63775,230000000.0
2009-11-03 18:17:00,1.63775,1.63775,1.6372,1.6375,264000000.0
2009-11-03 18:18:00,1.6375,1.6382,1.6373,1.6381,199700000.0
2009-11-03 18:19:00,1.6381,1.6381,1.63685,1.6376,172300000.0
2009-11-03 18:20:00,1.6376,1.63785,1.63755,1.63755,103700000.0
2009-11-03 18:21:00,1.63755,1.6379,1.63755,1.63785,84600000.0
2009-11-03 18:22:00,1.63785,1.6383,1.6378,1.6382,123000000.0
2009-11-03 18:23:00,1.63815,1.63885,1.63815,1.63885,179900000.0
2009-11-03 18:24:00,1.63885,1.6391,1.6387,1.63885,292500000.0
2009-11-03 18:25:00,1.63885,1.6392,1.6386,1.6387,384600000.0
2009-11-03 18:26:00,1.6388,1.63895,1.6382,1.6383,261500000.0
2009-11-03 18:27:00,1.6383,1.6387,1.6375,1.63765,409800000.0
2009-11-03 18:28:00,1.6376,1.6383,1.6376,1.63775,297900000.0
2009-11-03 18:29:00,1.63775,1.6382,1.63775,1.6378,272450000.0
2009-11-03 18:30:00,1.6378,1.63795,1.63765,1.6378,225400000.0
2009-11-03 18:31:00,1.6378,1.6387,1.63775,1.63865,290400000.0
2009-11-03 18:32:00,1.6387,1.63925,1.6387,1.6392,123900000.0
2009-11-03 18:33:00,1.63925,1.63965,1.63915,1.63955,295500000.0
2009-11-03 18:34:00,1.63955,1.6398,1.6391,1.6391,218600000.0
2009-11-03 18:35:00,1.6391,1.6391,1.63865,1.6388,212200000.0
2009-11-03 18:36:00,1.6388,1.6392,1.63825,1.6385,212000000.0
2009-11-03 18:37:00,1.6385,1.63865,1.63785,1.63795,376500000.0
2009-11-03 18:38:00,1.63795,1.63885,1.6379,1.6386,380500000.0
2009-11-03 18:39:00,1.6386,1.6386,1.638,1.6384,245850000.0
2009-11-03 18:40:00,1.63835,1.6384,1.6377,1.6379,304900000.0
2009-11-03 18:41:00,1.63785,1.6384,1.63785,1.6382,194900000.0
2009-11-03 18:42:00,1.6382,1.63845,1.6382,1.6384,98400000.0
2009-11-03 18:43:00,1.63845,1.63845,1.6381,1.63845,366800000.0
2009-11-03 18:44:00,1.63845,1.63845,1.63775,1.63795,316300000.0
2009-11-03 18:45:00,1.63795,1.63795,1.6373,1.63775,307500000.0
2009-11-03 18:46:00,1.63775,1.63775,1.6373,1.63755,289500000.0
2009-11-03 18:47:00,1.63765,1.638,1.6375,1.63785,324300000.0
2009-11-03 18:48:00,1.63785,1.638,1.63765,1.63775,293200000.0
2009-11-03 18:49:00,1.63775,1.6382,1.6377,1.6382,270700000.0
2009-11-03 18:50:00,1.63825,1.6384,1.63825,1.6384,122100000.0
2009-11-03 18:51:00,1.6384,1.6384,1.6381,1.6382,97400000.0
2009-11-03 18:52:00,1.6382,1.63825,1.63795,1.63805,141100000.0
2009-11-03 18:53:00,1.6381,1.6384,1.63805,1.63805,195300000.0
2009-11-03 18:54:00,1.638,1.6383,1.63785,1.6381,188100000.0
2009-11-03 18:55:00,1.6381,1.63855,1.6381,1.63845,276000000.0
2009-11-03 18:56:00,1.6385,1.63865,1.63825,1.63825,236300000.0
2009-11-03 18:57:00,1.63825,1.63845,1.63825,1.6384,97500000.0
2009-11-03 18:58:00,1.63845,1.63845,1.63785,1.63805,117500000.0
2009-11-03 18:59:00,1.638,1.63825,1.6378,1.6381,192300000.0
2009-11-03 19:00:00,1.6381,1.6387,1.63805,1.6387,234500000.0
2009-11-03 19:01:00,1.6387,1.63885,1.6386,1.6386,226800000.0
2009-11-03 19:02:00,1.6387,1.63885,1.6386,1.6387,156600000.0
2009-11-03 19:03:00,1.63865,1.6388,1.63865,1.63875,96000000.0
2009-11-03 19:04:00,1.6387,1.6388,1.63865,1.63875,174300000.0
2009-11-03 19:05:00,1.63875,1.63885,1.63855,1.6386,211200000.0
2009-11-03 19:06:00,1.6386,1.6386,1.6381,1.6381,210400000.0
2009-11-03 19:07:00,1.6381,1.63815,1.6376,1.63805,259900000.0
2009-11-03 19:08:00,1.63805,1.6381,1.63785,1.638,76800000.0
2009-11-03 19:09:00,1.638,1.63865,1.638,1.6386,77100000.0
2009-11-03 19:10:00,1.6386,1.6386,1.6378,1.6378,160700000.0
2009-11-03 19:11:00,1.6378,1.63815,1.6378,1.63805,114000000.0
2009-11-03 19:12:00,1.63805,1.6382,1.638,1.63805,116100000.0
2009-11-03 19:13:00,1.63805,1.63805,1.63765,1.6378,132200000.0
2009-11-03 19:14:00,1.6378,1.6383,1.63775,1.6381,302200000.0
2009-11-03 19:15:00,1.6381,1.6383,1.63795,1.638,142300000.0
2009-11-03 19:16:00,1.638,1.63865,1.63795,1.63845,223000000.0
2009-11-03 19:17:00,1.63845,1.63855,1.63825,1.63825,190400000.0
2009-11-03 19:18:00,1.63825,1.63845,1.63815,1.6383,162700000.0
2009-11-03 19:19:00,1.63825,1.6383,1.63795,1.63795,58900000.0
2009-11-03 19:20:00,1.63795,1.63825,1.63785,1.63805,211000000.0
2009-11-03 19:21:00,1.63805,1.63805,1.63795,1.63805,177000000.0
2009-11-03 19:22:00,1.63805,1.6389,1.63805,1.6388,308300000.0
2009-11-03 19:23:00,1.6388,1.63885,1.6382,1.63845,197400000.0
2009-11-03 19:24:00,1.63845,1.6388,1.6382,1.63825,250600000.0
2009-11-03 19:25:00,1.63825,1.6388,1.63825,1.6385,299000000.0
2009-11-03 19:26:00,1.63855,1.63875,1.63835,1.63835,372900000.0
2009-11-03 19:27:00,1.6383,1.6385,1.6383,1.6385,108400000.0
2009-11-03 19:28:00,1.63845,1.63855,1.63805,1.63835,286100000.0
2009-11-03 19:29:00,1.63835,1.63845,1.63835,1.6384,170000000.0
2009-11-03 19:30:00,1.6384,1.6388,1.63825,1.6388,309700000.0
2009-11-03 19:31:00,1.6388,1.639,1.6388,1.63895,245400001.0
2009-11-03 19:32:00,1.63895,1.6394,1.63885,1.6392,642299999.0
2009-11-03 19:33:00,1.6392,1.63935,1.6392,1.6392,181100000.0
2009-11-03 19:34:00,1.6392,1.63925,1.6391,1.6392,184100000.0
2009-11-03 19:35:00,1.63925,1.64005,1.639,1.63995,334400000.0
2009-11-03 19:36:00,1.63995,1.64065,1.63995,1.64055,370500000.0
2009-11-03 19:37:00,1.64055,1.6408,1.6405,1.6407,277400000.0
2009-11-03 19:38:00,1.6407,1.6409,1.6406,1.64065,509600000.0
2009-11-03 19:39:00,1.6407,1.6407,1.64035,1.6406,159800000.0
2009-11-03 19:40:00,1.6406,1.6409,1.6406,1.64085,205100002.0
2009-11-03 19:41:00,1.64085,1.6409,1.64045,1.6406,204900000.0
2009-11-03 19:42:00,1.6406,1.6406,1.63995,1.6401,222500000.0
2009-11-03 19:43:00,1.64005,1.64005,1.6398,1.6399,173300000.0
2009-11-03 19:44:00,1.6399,1.6406,1.63985,1.6401,233500000.0
2009-11-03 19:45:00,1.64015,1.6402,1.63975,1.63985,271599999.0
2009-11-03 19:46:00,1.63985,1.63995,1.6397,1.63985,213900000.0
2009-11-03 19:47:00,1.63985,1.63995,1.6395,1.6395,159400000.0
2009-11-03 19:48:00,1.6395,1.6398,1.6395,1.6398,166800000.0
2009-11-03 19:49:00,1.6398,1.6399,1.63975,1.6399,136100000.0
2009-11-03 19:50:00,1.63985,1.63985,1.6398,1.63985,47700000.0
2009-11-03 19:51:00,1.6399,1.6406,1.6399,1.6405,359600000.0
2009-11-03 19:52:00,1.6405,1.6405,1.64005,1.64035,334200000.0
2009-11-03 19:53:00,1.64035,1.6404,1.6399,1.64,225900000.0
2009-11-03 19:54:00,1.64,1.64,1.63965,1.63975,186700000.0
2009-11-03 19:55:00,1.63975,1.6401,1.63975,1.63995,237700000.0
2009-11-03 19:56:00,1.64,1.64025,1.63995,1.6402,353000000.0
2009-11-03 19:57:00,1.6402,1.64035,1.6401,1.64015,162200000.0
2009-11-03 19:58:00,1.64015,1.64025,1.64005,1.6401,175700000.0
2009-11-03 19:59:00,1.6401,1.6401,1.63975,1.6398,100000000.0
2009-11-03 20:00:00,1.6398,1.6398,1.63965,1.63975,175600000.0
2009-11-03 20:01:00,1.63975,1.64015,1.63975,1.6401,307300000.0
2009-11-03 20:02:00,1.6401,1.64015,1.6401,1.6401,32000000.0
2009-11-03 20:03:00,1.64005,1.6401,1.6395,1.6395,272500000.0
2009-11-03 20:04:00,1.6395,1.63995,1.6395,1.63995,211500000.0
2009-11-03 20:05:00,1.63995,1.64015,1.63985,1.64005,206700000.0
2009-11-03 20:06:00,1.64005,1.6405,1.64005,1.6404,134900000.0
2009-11-03 20:07:00,1.6404,1.64045,1.64025,1.6403,204300000.0
2009-11-03 20:08:00,1.6403,1.6405,1.64025,1.64025,118400000.0
2009-11-03 20:09:00,1.64025,1.6405,1.64025,1.6404,150100000.0
2009-11-03 20:10:00,1.6404,1.64075,1.64025,1.6404,186500000.0
2009-11-03 20:11:00,1.6404,1.64045,1.6402,1.64025,139200000.0
2009-11-03 20:12:00,1.64035,1.6404,1.64025,1.64035,85200000.0
2009-11-03 20:13:00,1.64035,1.64035,1.6403,1.64035,54000000.0
2009-11-03 20:14:00,1.64035,1.64035,1.64025,1.64035,71900000.0
2009-11-03 20:15:00,1.6403,1.6403,1.6398,1.63995,210400000.0
2009-11-03 20:16:00,1.63995,1.64005,1.6399,1.64,135800001.0
2009-11-03 20:17:00,1.64,1.6401,1.6398,1.6399,254200000.0
2009-11-03 20:18:00,1.6399,1.6399,1.6397,1.6399,185300000.0
2009-11-03 20:19:00,1.6399,1.63995,1.63975,1.63985,85800000.0
2009-11-03 20:20:00,1.6398,1.6399,1.63935,1.63935,191320000.0
2009-11-03 20:21:00,1.6393,1.6397,1.63915,1.63955,303070000.0
2009-11-03 20:22:00,1.63955,1.64,1.63955,1.6398,281100000.0
2009-11-03 20:23:00,1.63975,1.63975,1.6394,1.6396,216600000.0
2009-11-03 20:24:00,1.6396,1.6396,1.6393,1.6393,136400000.0
2009-11-03 20:25:00,1.6393,1.63985,1.6393,1.63955,199900000.0
2009-11-03 20:26:00,1.63955,1.63955,1.6391,1.63925,262800000.0
2009-11-03 20:27:00,1.63925,1.63935,1.6392,1.6393,280800000.0
2009-11-03 20:28:00,1.6393,1.63955,1.6393,1.6395,241700000.0
2009-11-03 20:29:00,1.6395,1.6397,1.6394,1.6394,280700000.0
2009-11-03 20:30:00,1.6394,1.64,1.6393,1.64,217100000.0
2009-11-03 20:31:00,1.64,1.64005,1.6399,1.64,160600000.0
2009-11-03 20:32:00,1.64,1.64065,1.6399,1.64045,193000000.0
2009-11-03 20:33:00,1.64045,1.64055,1.6403,1.64055,244000000.0
2009-11-03 20:34:00,1.6405,1.64095,1.64045,1.6409,591500001.0
2009-11-03 20:35:00,1.641,1.6414,1.64095,1.6412,276700000.0
2009-11-03 20:36:00,1.6412,1.64175,1.6412,1.64155,361900000.0
2009-11-03 20:37:00,1.64155,1.6416,1.641,1.64105,390000000.0
2009-11-03 20:38:00,1.64105,1.6413,1.6408,1.641,322800000.0
2009-11-03 20:39:00,1.64095,1.64105,1.64085,1.64105,254800000.0
2009-11-03 20:40:00,1.6411,1.6412,1.6408,1.6409,210900000.0
2009-11-03 20:41:00,1.6409,1.6411,1.6409,1.641,186900000.0
2009-11-03 20:42:00,1.641,1.6411,1.64075,1.6409,196900000.0
2009-11-03 20:43:00,1.641,1.64105,1.6409,1.6409,98500000.0
2009-11-03 20:44:00,1.6409,1.64105,1.6409,1.64105,113100000.0
2009-11-03 20:45:00,1.64105,1.6412,1.6407,1.6409,209800000.0
2009-11-03 20:46:00,1.6409,1.641,1.6401,1.6402,225000000.0
2009-11-03 20:47:00,1.6402,1.6404,1.6402,1.6403,167900000.0
2009-11-03 20:48:00,1.6403,1.64055,1.6403,1.6405,124500000.0
2009-11-03 20:49:00,1.6405,1.64085,1.6404,1.64055,127200000.0
2009-11-03 20:50:00,1.64055,1.6406,1.6405,1.6406,134200000.0
2009-11-03 20:51:00,1.6406,1.64085,1.6406,1.6408,76500000.0
2009-11-03 20:52:00,1.6408,1.64125,1.6407,1.64125,188800000.0
2009-11-03 20:53:00,1.64125,1.6414,1.64125,1.6414,106300000.0
2009-11-03 20:54:00,1.6414,1.6416,1.6413,1.6413,214900000.0
2009-11-03 20:55:00,1.6413,1.6417,1.6413,1.6417,175600000.0
2009-11-03 20:56:00,1.6417,1.64175,1.6415,1.6415,122900000.0
2009-11-03 20:57:00,1.6415,1.6419,1.64145,1.6419,211800000.0
2009-11-03 20:58:00,1.6419,1.6421,1.6418,1.6421,316400000.0
2009-11-03 20:59:00,1.64225,1.64235,1.64205,1.6422,246700000.0
2009-11-03 21:00:00,1.6423,1.64285,1.6423,1.64265,223600000.0
2009-11-03 21:01:00,1.6427,1.6428,1.6424,1.6425,209800000.0
2009-11-03 21:02:00,1.64245,1.6427,1.6424,1.6427,293500000.0
2009-11-03 21:03:00,1.6427,1.64275,1.6424,1.6426,144400000.0
2009-11-03 21:04:00,1.6426,1.64275,1.6425,1.64265,178600000.0
2009-11-03 21:05:00,1.64255,1.6428,1.6425,1.64275,258700000.0
2009-11-03 21:06:00,1.64275,1.6428,1.6423,1.6424,251200000.0
2009-11-03 21:07:00,1.64245,1.64265,1.6423,1.64265,178100000.0
2009-11-03 21:08:00,1.64265,1.64265,1.64245,1.64245,211800000.0
2009-11-03 21:09:00,1.64245,1.6437,1.6423,1.6436,335600000.0
2009-11-03 21:10:00,1.6436,1.6455,1.64345,1.6452,539700001.0
2009-11-03 21:11:00,1.64515,1.64515,1.6442,1.6442,280600000.0
2009-11-03 21:12:00,1.6442,1.64445,1.6441,1.64425,241000000.0
2009-11-03 21:13:00,1.64425,1.6444,1.64415,1.64415,135400000.0
2009-11-03 21:14:00,1.64415,1.64425,1.64375,1.64385,151100000.0
2009-11-03 21:15:00,1.6439,1.6439,1.64355,1.64355,515500001.0
2009-11-03 21:16:00,1.64355,1.64385,1.64355,1.64365,511900000.0
2009-11-03 21:17:00,1.64365,1.64385,1.64355,1.6437,342500000.0
2009-11-03 21:18:00,1.64365,1.64385,1.6435,1.6436,145300000.0
2009-11-03 21:19:00,1.6436,1.6436,1.64345,1.64355,176600000.0
2009-11-03 21:20:00,1.64355,1.64365,1.64305,1.6431,258600000.0
2009-11-03 21:21:00,1.64305,1.64335,1.64265,1.6433,277700000.0
2009-11-03 21:22:00,1.6433,1.6434,1.6431,1.64315,224900000.0
2009-11-03 21:23:00,1.64315,1.64315,1.64265,1.64265,157200000.0
2009-11-03 21:24:00,1.64265,1.64265,1.6421,1.6421,277500000.0
2009-11-03 21:25:00,1.6421,1.64215,1.64205,1.64205,109100000.0
2009-11-03 21:26:00,1.64205,1.64205,1.64175,1.6419,116200000.0
2009-11-03 21:27:00,1.6418,1.64195,1.64165,1.64185,240400000.0
2009-11-03 21:28:00,1.64185,1.64205,1.64145,1.6417,146700000.0
2009-11-03 21:29:00,1.6417,1.64195,1.64155,1.6419,136800000.0
2009-11-03 21:30:00,1.6419,1.64215,1.64185,1.64215,211400000.0
2009-11-03 21:31:00,1.6422,1.64225,1.64185,1.64205,129700000.0
2009-11-03 21:32:00,1.6421,1.6422,1.64195,1.64205,149600000.0
2009-11-03 21:33:00,1.6421,1.6421,1.64165,1.6418,135200000.0
2009-11-03 21:34:00,1.6418,1.64195,1.64125,1.6413,272900000.0
2009-11-03 21:35:00,1.6413,1.64155,1.64115,1.64155,233600000.0
2009-11-03 21:36:00,1.64155,1.64155,1.64115,1.64125,140400000.0
2009-11-03 21:37:00,1.64125,1.64125,1.64105,1.64115,236700000.0
2009-11-03 21:38:00,1.6411,1.64145,1.6411,1.6414,101200000.0
2009-11-03 21:39:00,1.6414,1.6414,1.6411,1.6411,307700000.0
2009-11-03 21:40:00,1.6411,1.64135,1.64085,1.64085,127900000.0
2009-11-03 21:41:00,1.64085,1.64105,1.6408,1.64105,128200000.0
2009-11-03 21:42:00,1.64105,1.64135,1.64095,1.64135,155600000.0
2009-11-03 21:43:00,1.64135,1.64165,1.641,1.641,263600000.0
2009-11-03 21:44:00,1.641,1.64155,1.641,1.64155,130300000.0
2009-11-03 21:45:00,1.64155,1.64155,1.64105,1.6412,155500000.0
2009-11-03 21:46:00,1.6412,1.64165,1.64105,1.64165,204400000.0
2009-11-03 21:47:00,1.64165,1.64195,1.64145,1.64165,222800000.0
2009-11-03 21:48:00,1.6417,1.64175,1.64155,1.6417,105600000.0
2009-11-03 21:49:00,1.6417,1.64185,1.64165,1.6418,101400000.0
2009-11-03 21:50:00,1.6418,1.6418,1.64155,1.64155,114700000.0
2009-11-03 21:51:00,1.64155,1.64165,1.64145,1.64155,84500000.0
2009-11-03 21:52:00,1.64155,1.6419,1.64155,1.64175,167900000.0
2009-11-03 21:53:00,1.64175,1.6418,1.64155,1.6416,120900000.0
2009-11-03 21:54:00,1.64155,1.64165,1.6412,1.6412,159500000.0
2009-11-03 21:55:00,1.6412,1.6412,1.6404,1.6405,292700000.0
2009-11-03 21:56:00,1.64045,1.64065,1.64025,1.64065,607100001.0
2009-11-03 21:57:00,1.64065,1.64065,1.64025,1.64055,475200000.0
2009-11-03 21:58:00,1.6406,1.64065,1.64035,1.64045,344000000.0
2009-11-03 21:59:00,1.64045,1.64045,1.63995,1.6401,373599999.0
2009-11-03 22:00:00,1.64005,1.64025,1.63995,1.63995,267800000.0
2009-11-03 22:01:00,1.63995,1.6402,1.63995,1.64015,216400000.0
2009-11-03 22:02:00,1.64015,1.6402,1.64005,1.64015,160600000.0
2009-11-03 22:03:00,1.64015,1.6402,1.63975,1.63975,196700000.0
2009-11-03 22:04:00,1.63975,1.63975,1.6395,1.63955,133900000.0
2009-11-03 22:05:00,1.63955,1.63995,1.63955,1.63995,121800000.0
2009-11-03 22:06:00,1.63995,1.64005,1.63955,1.63965,250600000.0
2009-11-03 22:07:00,1.63965,1.6401,1.63965,1.64005,163200000.0
2009-11-03 22:08:00,1.64,1.64015,1.63995,1.63995,100900000.0
2009-11-03 22:09:00,1.64,1.64,1.63955,1.63975,200100000.0
2009-11-03 22:10:00,1.63975,1.63985,1.6397,1.6397,49300000.0
2009-11-03 22:11:00,1.63975,1.64015,1.63975,1.64015,86500000.0
2009-11-03 22:12:00,1.64015,1.64015,1.6399,1.63995,120900000.0
2009-11-03 22:13:00,1.63995,1.63995,1.63935,1.63945,162500000.0
2009-11-03 22:14:00,1.6395,1.63955,1.63935,1.63945,195600000.0
2009-11-03 22:15:00,1.63945,1.63965,1.63935,1.6396,72300000.0
2009-11-03 22:16:00,1.6396,1.63985,1.6394,1.6394,133100000.0
2009-11-03 22:17:00,1.6394,1.6397,1.6394,1.6396,141700000.0
2009-11-03 22:18:00,1.6396,1.6397,1.63955,1.6397,180700000.0
2009-11-03 22:19:00,1.63975,1.63995,1.6397,1.6398,231000000.0
2009-11-03 22:20:00,1.6398,1.63985,1.6396,1.63985,345600000.0
2009-11-03 22:21:00,1.63985,1.63995,1.63975,1.63985,245400000.0
2009-11-03 22:22:00,1.63985,1.64005,1.6397,1.64,310300000.0
2009-11-03 22:23:00,1.64015,1.6403,1.63995,1.6401,260300000.0
2009-11-03 22:24:00,1.6401,1.64015,1.6401,1.64015,49200000.0
2009-11-03 22:25:00,1.6401,1.64015,1.63995,1.6401,79900000.0
2009-11-03 22:26:00,1.6401,1.6402,1.6401,1.6402,49600000.0
2009-11-03 22:27:00,1.64025,1.64025,1.6402,1.6402,22600000.0
2009-11-03 22:28:00,1.64035,1.64055,1.64035,1.6405,70700000.0
2009-11-03 22:29:00,1.64055,1.64095,1.64055,1.64095,213300000.0
2009-11-03 22:30:00,1.64095,1.64115,1.64095,1.6411,448700000.0
2009-11-03 22:31:00,1.6411,1.64145,1.641,1.6414,282400000.0
2009-11-03 22:32:00,1.6414,1.64165,1.6413,1.6414,311700000.0
2009-11-03 22:33:00,1.6414,1.6415,1.64135,1.6414,104200000.0
2009-11-03 22:34:00,1.64135,1.64175,1.64135,1.64175,299100000.0
2009-11-03 22:35:00,1.64175,1.64185,1.6417,1.64175,171200000.0
2009-11-03 22:36:00,1.64175,1.64175,1.64155,1.64155,114500000.0
2009-11-03 22:37:00,1.64155,1.64175,1.6415,1.6416,280000000.0
2009-11-03 22:38:00,1.6416,1.6418,1.6416,1.64175,205500000.0
2009-11-03 22:39:00,1.64175,1.64175,1.64155,1.6417,88300000.0
2009-11-03 22:40:00,1.6417,1.64185,1.6416,1.6416,90600000.0
2009-11-03 22:41:00,1.6416,1.6416,1.6409,1.6413,190700000.0
2009-11-03 22:42:00,1.64125,1.64125,1.6409,1.6409,267900000.0
2009-11-03 22:43:00,1.6409,1.64115,1.64045,1.64055,304400000.0
2009-11-03 22:44:00,1.6406,1.64065,1.64035,1.64065,110200000.0
2009-11-03 22:45:00,1.64065,1.6408,1.6406,1.64075,143000000.0
2009-11-03 22:46:00,1.64075,1.6411,1.64075,1.64105,127900000.0
2009-11-03 22:47:00,1.64105,1.64105,1.64095,1.64105,74300000.0
2009-11-03 22:48:00,1.6411,1.6411,1.641,1.6411,125900000.0
2009-11-03 22:49:00,1.6411,1.64115,1.64095,1.64095,93900000.0
2009-11-03 22:50:00,1.64095,1.64105,1.64095,1.64095,131100000.0
2009-11-03 22:51:00,1.641,1.641,1.6405,1.6406,204700000.0
2009-11-03 22:52:00,1.64065,1.6408,1.6406,1.64065,122300000.0
2009-11-03 22:53:00,1.64065,1.64065,1.64035,1.64045,115600000.0
2009-11-03 22:54:00,1.64045,1.64105,1.64045,1.64095,189600000.0
2009-11-03 22:55:00,1.64095,1.64105,1.6406,1.6406,125100000.0
2009-11-03 22:56:00,1.6406,1.64065,1.64035,1.64035,199800000.0
2009-11-03 22:57:00,1.64035,1.64075,1.64035,1.64075,270100000.0
2009-11-03 22:58:00,1.6408,1.641,1.64055,1.641,156300000.0
2009-11-03 22:59:00,1.641,1.64115,1.6409,1.64115,157500000.0
2009-11-03 23:00:00,1.6412,1.6414,1.64115,1.6412,139400000.0
2009-11-03 23:01:00,1.6412,1.6417,1.6412,1.6417,86900000.0
2009-11-03 23:02:00,1.6417,1.64205,1.6417,1.642,85800000.0
2009-11-03 23:03:00,1.642,1.6423,1.64185,1.6419,148100000.0
2009-11-03 23:04:00,1.6419,1.6419,1.6415,1.6417,64600000.0
2009-11-03 23:05:00,1.6417,1.6419,1.6417,1.6418,45800000.0
2009-11-03 23:06:00,1.6418,1.64185,1.6416,1.6416,48900000.0
2009-11-03 23:07:00,1.6416,1.6416,1.6416,1.6416,4100000.0
2009-11-03 23:08:00,1.6416,1.64165,1.6415,1.6416,48600000.0
2009-11-03 23:09:00,1.6416,1.64165,1.6416,1.6416,38200000.0
2009-11-03 23:10:00,1.6416,1.6417,1.64155,1.6417,26100000.0
2009-11-03 23:11:00,1.6417,1.6419,1.6417,1.6418,31200000.0
2009-11-03 23:12:00,1.6418,1.64185,1.6418,1.6418,70200000.0
2009-11-03 23:13:00,1.6418,1.64185,1.64175,1.6418,184000000.0
2009-11-03 23:14:00,1.6418,1.6418,1.6418,1.6418,52700000.0
2009-11-03 23:15:00,1.6418,1.642,1.64165,1.642,212700000.0
2009-11-03 23:16:00,1.642,1.642,1.6417,1.64175,88600000.0
2009-11-03 23:17:00,1.6417,1.6417,1.64165,1.64165,22400000.0
2009-11-03 23:18:00,1.64165,1.64165,1.64165,1.64165,19200000.0
2009-11-03 23:19:00,1.64165,1.64165,1.64165,1.64165,11200000.0
2009-11-03 23:20:00,1.64165,1.6417,1.64165,1.6417,56300000.0
2009-11-03 23:21:00,1.6416,1.6416,1.6416,1.6416,40000000.0
2009-11-03 23:22:00,1.6417,1.6417,1.64165,1.64165,25500000.0
2009-11-03 23:23:00,1.64165,1.64195,1.6416,1.64195,52100000.0
2009-11-03 23:24:00,1.642,1.642,1.642,1.642,48000000.0
2009-11-03 23:25:00,1.64205,1.64205,1.64195,1.642,29800000.0
2009-11-03 23:26:00,1.642,1.642,1.642,1.642,29400000.0
2009-11-03 23:27:00,1.642,1.6424,1.64195,1.64215,69500000.0
2009-11-03 23:28:00,1.64215,1.6423,1.64205,1.6423,64600000.0
2009-11-03 23:29:00,1.64235,1.6431,1.6423,1.6431,247100000.0
2009-11-03 23:30:00,1.64305,1.64305,1.6424,1.64255,172600000.0
2009-11-03 23:31:00,1.64255,1.64265,1.6425,1.6425,29000000.0
2009-11-03 23:32:00,1.6425,1.6426,1.64245,1.6426,56600000.0
2009-11-03 23:33:00,1.6426,1.64275,1.6426,1.64275,20900000.0
2009-11-03 23:34:00,1.64275,1.6431,1.64275,1.64305,150700000.0
2009-11-03 23:35:00,1.643,1.64335,1.643,1.64335,64700000.0
2009-11-03 23:36:00,1.64335,1.64375,1.64335,1.64375,115100000.0
2009-11-03 23:37:00,1.6437,1.64425,1.6437,1.64425,104600000.0
2009-11-03 23:38:00,1.6442,1.6442,1.64395,1.6441,149600000.0
2009-11-03 23:39:00,1.64415,1.6443,1.64385,1.64385,74900000.0
2009-11-03 23:40:00,1.64385,1.6441,1.6438,1.6439,152300000.0
2009-11-03 23:41:00,1.6439,1.64415,1.6439,1.6439,157300000.0
2009-11-03 23:42:00,1.6439,1.64405,1.6439,1.64405,167300000.0
2009-11-03 23:43:00,1.64405,1.64415,1.644,1.6441,156300000.0
2009-11-03 23:44:00,1.64415,1.6442,1.64415,1.64415,103300000.0
2009-11-03 23:45:00,1.64415,1.64415,1.64415,1.64415,65700000.0
2009-11-03 23:46:00,1.64415,1.64415,1.64395,1.64415,121500000.0
2009-11-03 23:47:00,1.64415,1.64415,1.6439,1.64395,167600000.0
2009-11-03 23:48:00,1.6439,1.644,1.64385,1.64385,43400000.0
2009-11-03 23:49:00,1.64385,1.64395,1.64385,1.64385,20300000.0
2009-11-03 23:50:00,1.64385,1.644,1.64375,1.6438,165800000.0
2009-11-03 23:51:00,1.6438,1.64395,1.6437,1.64385,139600000.0
2009-11-03 23:52:00,1.64385,1.6439,1.6437,1.6437,125300000.0
2009-11-03 23:53:00,1.6437,1.64375,1.6436,1.6437,110800000.0
2009-11-03 23:54:00,1.64375,1.64375,1.64365,1.64365,64100000.0
2009-11-03 23:55:00,1.64365,1.64375,1.6436,1.6437,53400000.0
2009-11-03 23:56:00,1.6437,1.6437,1.64345,1.64365,60900000.0
2009-11-03 23:57:00,1.64365,1.64365,1.6436,1.64365,21400000.0
2009-11-03 23:58:00,1.64365,1.64375,1.64365,1.6437,36500000.0
2009-11-03 23:59:00,1.64375,1.64375,1.64305,1.64305,54200000.0
2009-11-04 00:00:00,1.643,1.6433,1.64235,1.6433,31000000.0
2009-11-04 00:01:00,1.64315,1.64345,1.64315,1.6434,24000000.0
2009-11-04 00:02:00,1.6434,1.6435,1.64325,1.6434,25000000.0
2009-11-04 00:03:00,1.6434,1.6435,1.6428,1.64305,9000000.0
2009-11-04 00:04:00,1.64295,1.6431,1.64295,1.6431,2000000.0
2009-11-04 00:05:00,1.6431,1.6432,1.6431,1.6432,13300000.0
2009-11-04 00:06:00,1.6432,1.64345,1.6432,1.64325,8300000.0
2009-11-04 00:07:00,1.64325,1.64345,1.6432,1.64325,26400000.0
2009-11-04 00:08:00,1.6432,1.64325,1.6432,1.64325,6100000.0
2009-11-04 00:09:00,1.64325,1.64325,1.64325,1.64325,1000000.0
2009-11-04 00:10:00,1.64318,1.64324,1.64298,1.64305,33500000.0
2009-11-04 00:11:00,1.6435,1.6435,1.64325,1.64325,5000000.0
2009-11-04 00:12:00,1.643,1.643,1.64285,1.6429,12800000.0
2009-11-04 00:13:00,1.6431,1.6431,1.64265,1.6428,4700000.0
2009-11-04 00:14:00,1.6429,1.6429,1.6428,1.6428,4800000.0
2009-11-04 00:15:00,1.6427,1.6427,1.6427,1.6427,6200000.0
2009-11-04 00:16:00,1.6427,1.64325,1.6427,1.64315,11100000.0
2009-11-04 00:17:00,1.64275,1.64315,1.64275,1.64315,2000000.0
2009-11-04 00:18:00,1.64305,1.6433,1.643,1.6433,6000000.0
2009-11-04 00:19:00,1.6433,1.6433,1.64325,1.64325,2000000.0
2009-11-04 00:20:00,1.6432,1.64325,1.64305,1.64315,22800000.0
2009-11-04 00:21:00,1.64315,1.6432,1.6431,1.6431,7100000.0
2009-11-04 00:22:00,1.64305,1.6433,1.64295,1.6433,17700000.0
2009-11-04 00:23:00,1.64325,1.6441,1.64325,1.6441,20500000.0
2009-11-04 00:24:00,1.6441,1.6441,1.6435,1.6435,41500000.0
2009-11-04 00:25:00,1.64345,1.6435,1.6432,1.6432,8400000.0
2009-11-04 00:26:00,1.6432,1.64335,1.64315,1.64335,8000000.0
2009-11-04 00:27:00,1.6433,1.64345,1.6432,1.6434,17400000.0
2009-11-04 00:28:00,1.64345,1.64345,1.6433,1.6434,18200000.0
2009-11-04 00:29:00,1.6433,1.6433,1.64315,1.64315,28700000.0
2009-11-04 00:30:00,1.64315,1.64315,1.6431,1.6431,46700000.0
2009-11-04 00:31:00,1.6431,1.64315,1.6431,1.64315,6200000.0
2009-11-04 00:32:00,1.64315,1.64315,1.6431,1.6431,6600000.0
2009-11-04 00:33:00,1.6432,1.6432,1.6431,1.6431,11400000.0
2009-11-04 00:34:00,1.6431,1.64345,1.643,1.6431,39800000.0
2009-11-04 00:35:00,1.6431,1.64335,1.643,1.643,67200000.0
2009-11-04 00:36:00,1.643,1.64315,1.6429,1.64315,13200000.0
2009-11-04 00:37:00,1.643,1.643,1.6427,1.6428,18000000.0
2009-11-04 00:38:00,1.64265,1.64265,1.6426,1.64265,7000000.0
2009-11-04 00:39:00,1.6426,1.64275,1.6423,1.6425,35000000.0
2009-11-04 00:40:00,1.64235,1.6425,1.6422,1.6423,12700000.0
2009-11-04 00:41:00,1.6423,1.6423,1.64195,1.642,31300000.0
2009-11-04 00:42:00,1.642,1.64225,1.6419,1.6421,20600000.0
2009-11-04 00:43:00,1.6422,1.6423,1.642,1.642,32200000.0
2009-11-04 00:44:00,1.64205,1.64205,1.642,1.64205,13500000.0
2009-11-04 00:45:00,1.642,1.642,1.642,1.642,7200000.0
2009-11-04 00:46:00,1.642,1.64215,1.642,1.64205,43200000.0
2009-11-04 00:47:00,1.64205,1.64235,1.64205,1.6423,39500000.0
2009-11-04 00:48:00,1.6423,1.6423,1.642,1.6421,29800000.0
2009-11-04 00:49:00,1.64205,1.64205,1.642,1.642,4000000.0
2009-11-04 00:50:00,1.64205,1.64205,1.64195,1.64195,11700000.0
2009-11-04 00:51:00,1.64195,1.64195,1.64195,1.64195,15300000.0
2009-11-04 00:52:00,1.64195,1.64195,1.64195,1.64195,12700000.0
2009-11-04 00:53:00,1.64195,1.64195,1.6417,1.64175,49300000.0
2009-11-04 00:54:00,1.6418,1.64185,1.64175,1.64185,11600000.0
2009-11-04 00:55:00,1.64195,1.64195,1.6419,1.64195,12000000.0
2009-11-04 00:56:00,1.642,1.6422,1.642,1.6422,11000000.0
2009-11-04 00:57:00,1.64225,1.6424,1.6421,1.6423,17000000.0
2009-11-04 00:58:00,1.6423,1.64265,1.6423,1.64255,29300000.0
2009-11-04 00:59:00,1.64275,1.64275,1.6421,1.6421,17000000.0
2009-11-04 01:00:00,1.6422,1.6423,1.64135,1.6415,82220000.0
2009-11-04 01:01:00,1.6415,1.64175,1.6415,1.64165,15920000.0
2009-11-04 01:02:00,1.64165,1.64175,1.6414,1.6415,35720000.0
2009-11-04 01:03:00,1.64145,1.64145,1.64145,1.64145,1000000.0
2009-11-04 01:04:00,1.6416,1.6416,1.6415,1.6415,7220000.0
2009-11-04 01:05:00,1.64155,1.64155,1.6415,1.64155,5600000.0
2009-11-04 01:06:00,1.64155,1.6416,1.64155,1.64155,9220000.0
2009-11-04 01:07:00,1.64165,1.64165,1.6416,1.6416,3000000.0
2009-11-04 01:08:00,1.6416,1.6416,1.6416,1.6416,1000000.0
2009-11-04 01:09:00,1.6416,1.6416,1.6416,1.6416,1000000.0
2009-11-04 01:10:00,1.64165,1.64165,1.6416,1.6416,5000000.0
2009-11-04 01:11:00,1.64165,1.64235,1.6416,1.6421,106200000.0
2009-11-04 01:12:00,1.64205,1.6421,1.64205,1.64205,126100000.0
2009-11-04 01:13:00,1.64205,1.64215,1.642,1.6421,90500000.0
2009-11-04 01:14:00,1.6421,1.64215,1.6421,1.64215,11300000.0
2009-11-04 01:15:00,1.64215,1.64225,1.642,1.64205,140800000.0
2009-11-04 01:16:00,1.64205,1.6421,1.642,1.64205,32600000.0
2009-11-04 01:17:00,1.64205,1.64215,1.64205,1.64215,58900000.0
2009-11-04 01:18:00,1.64215,1.6426,1.64215,1.64255,68500000.0
2009-11-04 01:19:00,1.64255,1.6426,1.64255,1.6426,31000000.0
2009-11-04 01:20:00,1.6426,1.64265,1.64255,1.64255,45100000.0
2009-11-04 01:21:00,1.6425,1.6425,1.64245,1.6425,37200000.0
2009-11-04 01:22:00,1.6425,1.6426,1.6425,1.64255,73900000.0
2009-11-04 01:23:00,1.6426,1.64275,1.64255,1.64275,68800000.0
2009-11-04 01:24:00,1.64275,1.64275,1.64265,1.64265,18500000.0
2009-11-04 01:25:00,1.64265,1.6427,1.64265,1.6427,39200000.0
2009-11-04 01:26:00,1.6427,1.64275,1.6427,1.6427,41000000.0
2009-11-04 01:27:00,1.6427,1.64295,1.6427,1.64295,32800000.0
2009-11-04 01:28:00,1.6431,1.64325,1.64305,1.64305,126600000.0
2009-11-04 01:29:00,1.64305,1.64315,1.64305,1.64305,178700000.0
2009-11-04 01:30:00,1.6431,1.6433,1.6431,1.6433,115800000.0
2009-11-04 01:31:00,1.64325,1.64325,1.64315,1.6432,51800000.0
2009-11-04 01:32:00,1.6432,1.6432,1.64315,1.64315,46800000.0
2009-11-04 01:33:00,1.6432,1.6433,1.6432,1.64325,38400000.0
2009-11-04 01:34:00,1.64325,1.64335,1.64325,1.64335,56400000.0
2009-11-04 01:35:00,1.64325,1.6434,1.64325,1.6433,104300000.0
2009-11-04 01:36:00,1.64335,1.6435,1.64335,1.64345,47800000.0
2009-11-04 01:37:00,1.64345,1.64345,1.64345,1.64345,14500000.0
2009-11-04 01:38:00,1.64345,1.64345,1.64335,1.6434,19600000.0
2009-11-04 01:39:00,1.6434,1.6435,1.6433,1.6434,200500000.0
2009-11-04 01:40:00,1.6434,1.6434,1.6425,1.6425,224400000.0
2009-11-04 01:41:00,1.6425,1.6425,1.6422,1.64235,136200000.0
2009-11-04 01:42:00,1.64235,1.64235,1.64215,1.6423,41000000.0
2009-11-04 01:43:00,1.6423,1.6423,1.6423,1.6423,25900000.0
2009-11-04 01:44:00,1.6423,1.6423,1.6422,1.6422,28100000.0
2009-11-04 01:45:00,1.64225,1.6423,1.642,1.642,124300000.0
2009-11-04 01:46:00,1.64215,1.64215,1.642,1.642,5600000.0
2009-11-04 01:47:00,1.64205,1.64205,1.642,1.642,23800000.0
2009-11-04 01:48:00,1.642,1.642,1.64165,1.64165,35800000.0
2009-11-04 01:49:00,1.64165,1.64175,1.6416,1.64165,30700000.0
2009-11-04 01:50:00,1.64165,1.64175,1.6416,1.6417,129200000.0
2009-11-04 01:51:00,1.6417,1.64175,1.6417,1.64175,48600000.0
2009-11-04 01:52:00,1.64175,1.6418,1.64175,1.6418,52900000.0
2009-11-04 01:53:00,1.6418,1.6421,1.6418,1.6419,114800000.0
2009-11-04 01:54:00,1.6419,1.6419,1.64185,1.6419,119500000.0
2009-11-04 01:55:00,1.64195,1.64195,1.6419,1.6419,50300000.0
2009-11-04 01:56:00,1.6419,1.64205,1.6419,1.64205,68200000.0
2009-11-04 01:57:00,1.642,1.64215,1.6419,1.6421,67100000.0
2009-11-04 01:58:00,1.6421,1.6423,1.6421,1.64225,201900000.0
2009-11-04 01:59:00,1.64225,1.64235,1.64205,1.6421,169800000.0
2009-11-04 02:00:00,1.64205,1.64225,1.64175,1.64205,153500000.0
2009-11-04 02:01:00,1.64205,1.64205,1.64175,1.6418,66100000.0
2009-11-04 02:02:00,1.6418,1.64195,1.64175,1.64185,178600000.0
2009-11-04 02:03:00,1.64185,1.6421,1.64185,1.642,163000000.0
2009-11-04 02:04:00,1.642,1.64205,1.64185,1.642,182300000.0
2009-11-04 02:05:00,1.642,1.642,1.64185,1.6419,93100000.0
2009-11-04 02:06:00,1.6419,1.642,1.64145,1.64145,193600000.0
2009-11-04 02:07:00,1.64145,1.64155,1.64095,1.64095,256200000.0
2009-11-04 02:08:00,1.64095,1.64095,1.6408,1.64095,97100000.0
2009-11-04 02:09:00,1.64095,1.64095,1.64095,1.64095,28600000.0
2009-11-04 02:10:00,1.64095,1.64095,1.64085,1.6409,106400000.0
2009-11-04 02:11:00,1.6409,1.6409,1.64085,1.64085,155100000.0
2009-11-04 02:12:00,1.64085,1.64095,1.64085,1.6409,92100000.0
2009-11-04 02:13:00,1.6409,1.64095,1.6409,1.64095,55500000.0
2009-11-04 02:14:00,1.64095,1.641,1.6406,1.6406,119300000.0
2009-11-04 02:15:00,1.6406,1.64085,1.64055,1.64065,79100000.0
2009-11-04 02:16:00,1.64065,1.64065,1.6406,1.6406,39200000.0
2009-11-04 02:17:00,1.64065,1.64065,1.64055,1.64055,85900000.0
2009-11-04 02:18:00,1.64055,1.64065,1.64045,1.64065,165400000.0
2009-11-04 02:19:00,1.64065,1.64065,1.64045,1.64045,40900000.0
2009-11-04 02:20:00,1.64045,1.64045,1.6401,1.64015,188000000.0
2009-11-04 02:21:00,1.64015,1.64025,1.64015,1.64025,93200000.0
2009-11-04 02:22:00,1.64025,1.64025,1.64015,1.64015,75800000.0
2009-11-04 02:23:00,1.64015,1.64025,1.6401,1.64025,58200000.0
2009-11-04 02:24:00,1.64025,1.6403,1.6402,1.6403,79900000.0
2009-11-04 02:25:00,1.6403,1.6404,1.6403,1.6404,22800000.0
2009-11-04 02:26:00,1.6404,1.6409,1.6404,1.64085,69000000.0
2009-11-04 02:27:00,1.6408,1.6413,1.6408,1.64105,44300000.0
2009-11-04 02:28:00,1.6411,1.642,1.6411,1.6413,134700000.0
2009-11-04 02:29:00,1.64135,1.64135,1.6411,1.64115,127200000.0
2009-11-04 02:30:00,1.6412,1.6412,1.64,1.64005,196400000.0
2009-11-04 02:31:00,1.64005,1.6403,1.64,1.6403,110100000.0
2009-11-04 02:32:00,1.64035,1.6405,1.6401,1.64045,60700000.0
2009-11-04 02:33:00,1.6404,1.64115,1.6403,1.64115,79800000.0
2009-11-04 02:34:00,1.64115,1.64165,1.64115,1.64155,80600000.0
2009-11-04 02:35:00,1.64155,1.64175,1.64135,1.64135,50500000.0
2009-11-04 02:36:00,1.64135,1.64135,1.6408,1.6409,80900000.0
2009-11-04 02:37:00,1.64095,1.641,1.64035,1.64055,256600000.0
2009-11-04 02:38:00,1.64055,1.64075,1.6404,1.64045,492200000.0
2009-11-04 02:39:00,1.6404,1.6407,1.6404,1.64065,264600000.0
2009-11-04 02:40:00,1.64065,1.64105,1.64065,1.64085,183600000.0
2009-11-04 02:41:00,1.64085,1.6411,1.64085,1.64105,110300000.0
2009-11-04 02:42:00,1.64105,1.6411,1.64085,1.64085,331200000.0
2009-11-04 02:43:00,1.64085,1.64085,1.6407,1.64085,215300000.0
2009-11-04 02:44:00,1.64085,1.64185,1.6408,1.6417,250400000.0
2009-11-04 02:45:00,1.6417,1.6417,1.64125,1.6414,407100000.0
2009-11-04 02:46:00,1.6414,1.6417,1.6414,1.64155,354100000.0
2009-11-04 02:47:00,1.64155,1.64245,1.64155,1.6423,447800000.0
2009-11-04 02:48:00,1.64235,1.64235,1.64175,1.6418,292100000.0
2009-11-04 02:49:00,1.6418,1.64185,1.64125,1.64125,350200000.0
2009-11-04 02:50:00,1.64125,1.64185,1.64125,1.6417,248200000.0
2009-11-04 02:51:00,1.64175,1.64175,1.6415,1.64155,112000000.0
2009-11-04 02:52:00,1.64155,1.64175,1.64155,1.64155,141900000.0
2009-11-04 02:53:00,1.64155,1.64155,1.6413,1.64145,149200000.0
2009-11-04 02:54:00,1.64145,1.6415,1.6412,1.64135,376300000.0
2009-11-04 02:55:00,1.64135,1.64155,1.6413,1.64135,216000000.0
2009-11-04 02:56:00,1.64135,1.64135,1.64095,1.641,247700000.0
2009-11-04 02:57:00,1.641,1.6413,1.641,1.64115,137800000.0
2009-11-04 02:58:00,1.64115,1.64165,1.64115,1.6415,114100000.0
2009-11-04 02:59:00,1.6415,1.64155,1.6415,1.64155,49600000.0
2009-11-04 03:00:00,1.6415,1.64155,1.6415,1.64155,68100000.0
2009-11-04 03:01:00,1.64155,1.64155,1.64145,1.64145,88700000.0
2009-11-04 03:02:00,1.64145,1.64145,1.64115,1.64115,237800000.0
2009-11-04 03:03:00,1.64115,1.64145,1.64095,1.64145,76600000.0
2009-11-04 03:04:00,1.64145,1.64165,1.6412,1.64165,134000000.0
2009-11-04 03:05:00,1.64165,1.642,1.64165,1.64185,215000000.0
2009-11-04 03:06:00,1.64185,1.64245,1.64185,1.6424,374400000.0
2009-11-04 03:07:00,1.6424,1.64245,1.6418,1.6418,335900000.0
2009-11-04 03:08:00,1.6418,1.6419,1.6416,1.64185,214300000.0
2009-11-04 03:09:00,1.64195,1.64215,1.64195,1.6421,61800000.0
2009-11-04 03:10:00,1.6422,1.6425,1.6421,1.6424,133200000.0
2009-11-04 03:11:00,1.64245,1.6425,1.6422,1.64245,124100000.0
2009-11-04 03:12:00,1.6424,1.6426,1.64235,1.64245,208200000.0
2009-11-04 03:13:00,1.6425,1.6426,1.64245,1.64255,244600000.0
2009-11-04 03:14:00,1.64255,1.6426,1.64195,1.642,287800001.0
2009-11-04 03:15:00,1.642,1.642,1.64155,1.64175,176300000.0
2009-11-04 03:16:00,1.64175,1.64235,1.64175,1.64225,59000000.0
2009-11-04 03:17:00,1.64225,1.6423,1.6421,1.6423,16200000.0
2009-11-04 03:18:00,1.64225,1.6423,1.6422,1.6423,19900000.0
2009-11-04 03:19:00,1.6423,1.6423,1.64215,1.64215,20600000.0
2009-11-04 03:20:00,1.64215,1.64215,1.64195,1.64205,45900000.0
2009-11-04 03:21:00,1.64215,1.64215,1.6421,1.64215,11000000.0
2009-11-04 03:22:00,1.64215,1.64265,1.6421,1.6425,243020002.0
2009-11-04 03:23:00,1.6425,1.6425,1.64225,1.64245,418300000.0
2009-11-04 03:24:00,1.64245,1.6426,1.64245,1.6425,202100000.0
2009-11-04 03:25:00,1.6425,1.6425,1.6425,1.6425,98500000.0
2009-11-04 03:26:00,1.6425,1.64265,1.6424,1.64265,352900000.0
2009-11-04 03:27:00,1.6426,1.64355,1.64255,1.64315,386100000.0
2009-11-04 03:28:00,1.64315,1.64335,1.6431,1.64315,288600000.0
2009-11-04 03:29:00,1.64315,1.6433,1.6431,1.64325,93900000.0
2009-11-04 03:30:00,1.64315,1.64315,1.64305,1.6431,33600000.0
2009-11-04 03:31:00,1.64305,1.64305,1.6428,1.64285,61900000.0
2009-11-04 03:32:00,1.64285,1.64285,1.64245,1.6428,183600000.0
2009-11-04 03:33:00,1.6428,1.6428,1.64255,1.64255,87400000.0
2009-11-04 03:34:00,1.64255,1.64285,1.64255,1.6427,131700000.0
2009-11-04 03:35:00,1.6427,1.64275,1.6427,1.64275,64000000.0
2009-11-04 03:36:00,1.6428,1.6428,1.6426,1.6426,148800000.0
2009-11-04 03:37:00,1.6426,1.6426,1.6426,1.6426,20000000.0
2009-11-04 03:38:00,1.6426,1.64275,1.6425,1.64265,211600000.0
2009-11-04 03:39:00,1.64265,1.64265,1.6426,1.6426,62100000.0
2009-11-04 03:40:00,1.6426,1.6426,1.6426,1.6426,33600000.0
2009-11-04 03:41:00,1.6426,1.64285,1.6426,1.64275,151100000.0
2009-11-04 03:42:00,1.64275,1.64285,1.6426,1.64265,134300000.0
2009-11-04 03:43:00,1.64265,1.64265,1.64265,1.64265,39800000.0
2009-11-04 03:44:00,1.6426,1.6426,1.6426,1.6426,14400000.0
2009-11-04 03:45:00,1.6426,1.6426,1.64195,1.64195,118800000.0
2009-11-04 03:46:00,1.64195,1.642,1.64175,1.64175,205600000.0
2009-11-04 03:47:00,1.64175,1.6418,1.6417,1.6418,205500000.0
2009-11-04 03:48:00,1.64175,1.64175,1.64145,1.64165,229000000.0
2009-11-04 03:49:00,1.64165,1.64185,1.64165,1.64175,145300000.0
2009-11-04 03:50:00,1.64175,1.6418,1.64155,1.64155,189500000.0
2009-11-04 03:51:00,1.6415,1.6415,1.6413,1.64145,321100000.0
2009-11-04 03:52:00,1.64145,1.64175,1.64145,1.64175,115700000.0
2009-11-04 03:53:00,1.64175,1.64215,1.6417,1.6417,184700000.0
2009-11-04 03:54:00,1.6419,1.6419,1.64155,1.64165,75900000.0
2009-11-04 03:55:00,1.64165,1.6418,1.64165,1.64175,36800000.0
2009-11-04 03:56:00,1.64175,1.6418,1.6416,1.6416,244800000.0
2009-11-04 03:57:00,1.6416,1.64165,1.6416,1.6416,101600000.0
2009-11-04 03:58:00,1.6416,1.6416,1.64155,1.6416,126600000.0
2009-11-04 03:59:00,1.6416,1.6417,1.6416,1.6416,16000000.0
2009-11-04 04:00:00,1.6417,1.6417,1.64155,1.64165,44500000.0
2009-11-04 04:01:00,1.64165,1.64165,1.6416,1.6416,44300000.0
2009-11-04 04:02:00,1.6416,1.6416,1.6416,1.6416,12800000.0
2009-11-04 04:03:00,1.6416,1.6416,1.6416,1.6416,4800000.0
2009-11-04 04:04:00,1.6416,1.6416,1.64155,1.6416,57200000.0
2009-11-04 04:05:00,1.6416,1.64165,1.64155,1.64165,92400000.0
2009-11-04 04:06:00,1.64165,1.64175,1.64165,1.64175,24000000.0
2009-11-04 04:07:00,1.64165,1.64195,1.64165,1.64175,170100000.0
2009-11-04 04:08:00,1.64175,1.64175,1.64155,1.6417,162300000.0
2009-11-04 04:09:00,1.64165,1.6417,1.64155,1.64155,40100000.0
2009-11-04 04:10:00,1.64155,1.64185,1.64145,1.6418,284900000.0
2009-11-04 04:11:00,1.6418,1.6418,1.64155,1.6416,58800000.0
2009-11-04 04:12:00,1.64165,1.64185,1.6414,1.6414,53900000.0
2009-11-04 04:13:00,1.6414,1.6416,1.6414,1.64145,24900000.0
2009-11-04 04:14:00,1.64145,1.64145,1.64125,1.6414,37100000.0
2009-11-04 04:15:00,1.6414,1.64155,1.6414,1.6415,33900000.0
2009-11-04 04:16:00,1.64145,1.64145,1.64145,1.64145,29000000.0
2009-11-04 04:17:00,1.64145,1.6415,1.64075,1.64085,214100000.0
2009-11-04 04:18:00,1.64085,1.641,1.6402,1.64025,101600000.0
2009-11-04 04:19:00,1.6403,1.64035,1.6401,1.64015,51200000.0
2009-11-04 04:20:00,1.64015,1.64025,1.64015,1.6402,19000000.0
2009-11-04 04:21:00,1.6402,1.6403,1.6402,1.6403,12000000.0
2009-11-04 04:22:00,1.6403,1.6408,1.6403,1.64075,115500000.0
2009-11-04 04:23:00,1.6407,1.6407,1.6406,1.6406,10200000.0
2009-11-04 04:24:00,1.64055,1.64055,1.64045,1.64045,55000000.0
2009-11-04 04:25:00,1.6405,1.6407,1.6405,1.6405,50800000.0
2009-11-04 04:26:00,1.6405,1.6405,1.6404,1.6404,34200000.0
2009-11-04 04:27:00,1.64045,1.6405,1.64045,1.6405,3000000.0
2009-11-04 04:28:00,1.6405,1.64055,1.64045,1.64045,45800000.0
2009-11-04 04:29:00,1.64055,1.6407,1.64035,1.64035,65300000.0
2009-11-04 04:30:00,1.64035,1.64075,1.6403,1.64055,89600000.0
2009-11-04 04:31:00,1.6405,1.64055,1.6404,1.64055,45000000.0
2009-11-04 04:32:00,1.64055,1.6407,1.64055,1.64065,44400000.0
2009-11-04 04:33:00,1.6407,1.64095,1.6407,1.6408,26000000.0
2009-11-04 04:34:00,1.6408,1.64105,1.6408,1.64105,55800000.0
2009-11-04 04:35:00,1.64105,1.64105,1.6407,1.64095,65000000.0
2009-11-04 04:36:00,1.64105,1.6415,1.64105,1.6413,45500000.0
2009-11-04 04:37:00,1.64135,1.6415,1.6413,1.6413,99200000.0
2009-11-04 04:38:00,1.6413,1.6414,1.64115,1.64115,41200000.0
2009-11-04 04:39:00,1.64115,1.6412,1.6406,1.64075,61300000.0
2009-11-04 04:40:00,1.6408,1.6408,1.64075,1.64075,16100000.0
2009-11-04 04:41:00,1.64075,1.6408,1.64075,1.6408,33200000.0
2009-11-04 04:42:00,1.64085,1.6413,1.64085,1.6412,48900000.0
2009-11-04 04:43:00,1.6412,1.6412,1.6411,1.6412,27900000.0
2009-11-04 04:44:00,1.6412,1.6412,1.6411,1.6411,5000000.0
2009-11-04 04:45:00,1.6411,1.6411,1.64075,1.6409,76800000.0
2009-11-04 04:46:00,1.6409,1.6409,1.64075,1.64075,78400000.0
2009-11-04 04:47:00,1.6408,1.6409,1.6406,1.6407,35800000.0
2009-11-04 04:48:00,1.6407,1.64075,1.64065,1.64075,67700000.0
2009-11-04 04:49:00,1.64075,1.6411,1.64075,1.6411,40600000.0
2009-11-04 04:50:00,1.64115,1.64115,1.6408,1.6408,125400000.0
2009-11-04 04:51:00,1.6408,1.6411,1.64075,1.6411,54400000.0
2009-11-04 04:52:00,1.64095,1.64095,1.64075,1.6408,46400000.0
2009-11-04 04:53:00,1.64085,1.64085,1.64085,1.64085,13000000.0
2009-11-04 04:54:00,1.6409,1.64125,1.64075,1.64125,61600000.0
2009-11-04 04:55:00,1.6412,1.64125,1.64105,1.64125,27400000.0
2009-11-04 04:56:00,1.64125,1.64125,1.64115,1.64125,81000000.0
2009-11-04 04:57:00,1.64125,1.64125,1.64125,1.64125,48000000.0
2009-11-04 04:58:00,1.64113,1.64123,1.64108,1.64118,89200000.0
2009-11-04 04:59:00,1.6412,1.64135,1.6412,1.6413,37600000.0
2009-11-04 05:00:00,1.6413,1.64135,1.6412,1.64125,55200000.0
2009-11-04 05:01:00,1.64125,1.6413,1.64125,1.64125,21700000.0
2009-11-04 05:02:00,1.64125,1.64125,1.64125,1.64125,34300000.0
2009-11-04 05:03:00,1.64125,1.64125,1.64115,1.64125,41800000.0
2009-11-04 05:04:00,1.64125,1.64125,1.64115,1.6412,18100000.0
2009-11-04 05:05:00,1.6412,1.6412,1.6412,1.6412,1000000.0
2009-11-04 05:06:00,1.6412,1.64125,1.6412,1.6412,4000000.0
2009-11-04 05:07:00,1.6412,1.6413,1.641,1.64115,44000000.0
2009-11-04 05:08:00,1.64115,1.64115,1.64105,1.64105,20800000.0
2009-11-04 05:09:00,1.64105,1.64125,1.64105,1.64125,69200000.0
2009-11-04 05:10:00,1.6412,1.6413,1.64115,1.6413,45900000.0
2009-11-04 05:11:00,1.6413,1.64165,1.6413,1.64165,55600000.0
2009-11-04 05:12:00,1.6417,1.6419,1.6417,1.6417,45900000.0
2009-11-04 05:13:00,1.6417,1.64175,1.64145,1.6416,67400000.0
2009-11-04 05:14:00,1.64155,1.64165,1.64155,1.64155,23000000.0
2009-11-04 05:15:00,1.64155,1.6417,1.64155,1.64155,40500000.0
2009-11-04 05:16:00,1.64165,1.6417,1.64155,1.64155,46100000.0
2009-11-04 05:17:00,1.64155,1.64155,1.64145,1.64155,35900000.0
2009-11-04 05:18:00,1.6415,1.6416,1.64135,1.6414,107300000.0
2009-11-04 05:19:00,1.6414,1.64145,1.6413,1.6414,40800000.0
2009-11-04 05:20:00,1.64122,1.64123,1.64108,1.64115,104100000.0
2009-11-04 05:21:00,1.6414,1.6414,1.64135,1.6414,10000000.0
2009-11-04 05:22:00,1.6414,1.6414,1.6414,1.6414,4000000.0
2009-11-04 05:23:00,1.6413,1.6413,1.6413,1.6413,16000000.0
2009-11-04 05:24:00,1.64135,1.64135,1.64095,1.641,67700000.0
2009-11-04 05:25:00,1.641,1.6413,1.64095,1.6411,62900000.0
2009-11-04 05:26:00,1.6411,1.6411,1.64105,1.6411,3000000.0
2009-11-04 05:27:00,1.6411,1.64115,1.64095,1.64095,43700000.0
2009-11-04 05:28:00,1.64095,1.64095,1.64095,1.64095,3000000.0
2009-11-04 05:29:00,1.64095,1.64115,1.64095,1.6411,34400000.0
2009-11-04 05:30:00,1.6411,1.6411,1.641,1.64105,15200000.0
2009-11-04 05:31:00,1.64105,1.64125,1.64105,1.64125,9000000.0
2009-11-04 05:32:00,1.6412,1.6412,1.6412,1.6412,12200000.0
2009-11-04 05:33:00,1.6412,1.64125,1.6412,1.64125,24000000.0
2009-11-04 05:34:00,1.64125,1.64125,1.64115,1.6412,42800000.0
2009-11-04 05:35:00,1.64115,1.64125,1.64085,1.64095,61300000.0
2009-11-04 05:36:00,1.641,1.641,1.64085,1.64085,15300000.0
2009-11-04 05:37:00,1.64085,1.64085,1.64065,1.64065,39500000.0
2009-11-04 05:38:00,1.64065,1.64065,1.6406,1.6406,28200000.0
2009-11-04 05:39:00,1.6406,1.6406,1.64045,1.64045,36800000.0
2009-11-04 05:40:00,1.6404,1.6409,1.6404,1.6406,135000000.0
2009-11-04 05:41:00,1.6406,1.6407,1.64055,1.64055,34400000.0
2009-11-04 05:42:00,1.64055,1.6406,1.64055,1.6406,29700000.0
2009-11-04 05:43:00,1.6406,1.6407,1.6404,1.6407,113300000.0
2009-11-04 05:44:00,1.64065,1.64085,1.64065,1.64085,38300000.0
2009-11-04 05:45:00,1.64085,1.6409,1.64075,1.6409,31600000.0
2009-11-04 05:46:00,1.6409,1.64105,1.64085,1.64105,16800000.0
2009-11-04 05:47:00,1.6411,1.6412,1.64105,1.6411,70200000.0
2009-11-04 05:48:00,1.64105,1.6411,1.64095,1.6411,65600000.0
2009-11-04 05:49:00,1.64105,1.6411,1.641,1.64105,76700000.0
2009-11-04 05:50:00,1.641,1.641,1.64095,1.64095,65000000.0
2009-11-04 05:51:00,1.64095,1.64095,1.64095,1.64095,31200000.0
2009-11-04 05:52:00,1.64095,1.64095,1.64095,1.64095,4800000.0
2009-11-04 05:53:00,1.64095,1.64095,1.64095,1.64095,38400000.0
2009-11-04 05:54:00,1.64095,1.64105,1.64095,1.64105,35800000.0
2009-11-04 05:55:00,1.64105,1.6411,1.64105,1.64105,22700000.0
2009-11-04 05:56:00,1.64105,1.64105,1.64095,1.64095,20200000.0
2009-11-04 05:57:00,1.64095,1.64095,1.64095,1.64095,12700000.0
2009-11-04 05:58:00,1.64105,1.64105,1.64105,1.64105,4800000.0
2009-11-04 05:59:00,1.64105,1.64105,1.64105,1.64105,7200000.0
2009-11-04 06:00:00,1.64105,1.64105,1.64105,1.64105,12100000.0
2009-11-04 06:01:00,1.64105,1.64105,1.64105,1.64105,16900000.0
2009-11-04 06:02:00,1.6411,1.6411,1.6411,1.6411,4800000.0
2009-11-04 06:03:00,1.6411,1.6411,1.641,1.64105,13600000.0
2009-11-04 06:04:00,1.641,1.641,1.641,1.641,19300000.0
2009-11-04 06:05:00,1.641,1.64105,1.641,1.64105,55500000.0
2009-11-04 06:06:00,1.641,1.6411,1.6409,1.6411,46400000.0
2009-11-04 06:07:00,1.6411,1.6411,1.64085,1.64095,37200000.0
2009-11-04 06:08:00,1.64095,1.64105,1.6409,1.641,59500000.0
2009-11-04 06:09:00,1.64105,1.64105,1.64105,1.64105,3200000.0
2009-11-04 06:10:00,1.64105,1.6411,1.641,1.64105,70500000.0
2009-11-04 06:11:00,1.64105,1.6411,1.64105,1.64105,40900000.0
2009-11-04 06:12:00,1.64105,1.64115,1.64105,1.64115,42600000.0
2009-11-04 06:13:00,1.64115,1.6413,1.6411,1.6412,40300000.0
2009-11-04 06:14:00,1.64125,1.64155,1.64125,1.6415,60800000.0
2009-11-04 06:15:00,1.64145,1.64155,1.64145,1.64155,37800000.0
2009-11-04 06:16:00,1.64155,1.64155,1.64155,1.64155,7000000.0
2009-11-04 06:17:00,1.64155,1.6418,1.64155,1.6417,74400000.0
2009-11-04 06:18:00,1.6417,1.64185,1.6417,1.64185,19800000.0
2009-11-04 06:19:00,1.6418,1.6418,1.6416,1.6417,46200000.0
2009-11-04 06:20:00,1.64165,1.64165,1.64155,1.64155,38000000.0
2009-11-04 06:21:00,1.64155,1.64155,1.64145,1.64145,33700000.0
2009-11-04 06:22:00,1.6415,1.6421,1.64145,1.64205,111300000.0
2009-11-04 06:23:00,1.64205,1.64215,1.64185,1.642,93000000.0
2009-11-04 06:24:00,1.642,1.642,1.64185,1.6419,9000000.0
2009-11-04 06:25:00,1.6419,1.6419,1.64165,1.64175,37100000.0
2009-11-04 06:26:00,1.64175,1.6418,1.6416,1.6417,14400000.0
2009-11-04 06:27:00,1.64195,1.64205,1.64175,1.64185,124100000.0
2009-11-04 06:28:00,1.64175,1.6419,1.64175,1.6419,18400000.0
2009-11-04 06:29:00,1.6418,1.6418,1.6418,1.6418,19200000.0
2009-11-04 06:30:00,1.64185,1.64215,1.64185,1.64195,111300000.0
2009-11-04 06:31:00,1.642,1.64215,1.64195,1.642,80200000.0
2009-11-04 06:32:00,1.642,1.6421,1.642,1.6421,66000000.0
2009-11-04 06:33:00,1.6421,1.64215,1.6421,1.6421,3000000.0
2009-11-04 06:34:00,1.6421,1.64215,1.64205,1.64205,31900000.0
2009-11-04 06:35:00,1.6421,1.64215,1.64205,1.64215,41300000.0
2009-11-04 06:36:00,1.64215,1.64215,1.64205,1.64205,29500000.0
2009-11-04 06:37:00,1.6421,1.64215,1.6421,1.64215,5000000.0
2009-11-04 06:38:00,1.64215,1.6422,1.64205,1.6422,32200000.0
2009-11-04 06:39:00,1.64215,1.64215,1.64215,1.64215,40400000.0
2009-11-04 06:40:00,1.64215,1.64225,1.64215,1.6422,39200000.0
2009-11-04 06:41:00,1.6422,1.64225,1.6422,1.64225,34400000.0
2009-11-04 06:42:00,1.6423,1.64235,1.64225,1.64225,13000000.0
2009-11-04 06:43:00,1.64225,1.64225,1.64225,1.64225,7400000.0
2009-11-04 06:44:00,1.6422,1.6422,1.6422,1.6422,4200000.0
2009-11-04 06:45:00,1.64225,1.6423,1.64225,1.6423,13000000.0
2009-11-04 06:46:00,1.6423,1.64235,1.64225,1.64225,37000000.0
2009-11-04 06:47:00,1.64225,1.64235,1.64225,1.64235,35200000.0
2009-11-04 06:48:00,1.64235,1.6424,1.64225,1.64235,52000000.0
2009-11-04 06:49:00,1.64235,1.64235,1.64235,1.64235,7200000.0
2009-11-04 06:50:00,1.64235,1.64245,1.64235,1.6424,16800000.0
2009-11-04 06:51:00,1.6424,1.64255,1.6424,1.64255,27600000.0
2009-11-04 06:52:00,1.64255,1.6427,1.6425,1.64265,78000000.0
2009-11-04 06:53:00,1.64265,1.6427,1.6425,1.6425,34500000.0
2009-11-04 06:54:00,1.6425,1.64265,1.6425,1.6426,8800000.0
2009-11-04 06:55:00,1.64255,1.64265,1.64255,1.6426,8000000.0
2009-11-04 06:56:00,1.6425,1.64265,1.6425,1.6426,63400000.0
2009-11-04 06:57:00,1.64265,1.64265,1.6426,1.6426,62500000.0
2009-11-04 06:58:00,1.6426,1.6426,1.64255,1.6426,20000000.0
2009-11-04 06:59:00,1.6426,1.6426,1.6426,1.6426,14400000.0
2009-11-04 07:00:00,1.6426,1.6427,1.64255,1.6426,56100000.0
2009-11-04 07:01:00,1.64265,1.64265,1.64265,1.64265,4800000.0
2009-11-04 07:02:00,1.6426,1.64275,1.64255,1.64275,50600000.0
2009-11-04 07:03:00,1.6427,1.64275,1.6427,1.64275,8200000.0
2009-11-04 07:04:00,1.64275,1.64275,1.6427,1.6427,14000000.0
2009-11-04 07:05:00,1.64265,1.64265,1.64255,1.64265,17600000.0
2009-11-04 07:06:00,1.64265,1.64265,1.64265,1.64265,1000000.0
2009-11-04 07:07:00,1.6426,1.6426,1.6424,1.6424,37400000.0
2009-11-04 07:08:00,1.6424,1.64245,1.6424,1.6424,53100000.0
2009-11-04 07:09:00,1.64245,1.64245,1.64235,1.64235,17000000.0
2009-11-04 07:10:00,1.6424,1.6424,1.6423,1.6424,26300000.0
2009-11-04 07:11:00,1.6424,1.64245,1.6423,1.6424,57640000.0
2009-11-04 07:12:00,1.6424,1.64245,1.6424,1.64245,35200000.0
2009-11-04 07:13:00,1.64245,1.64245,1.64235,1.64245,37820000.0
2009-11-04 07:14:00,1.6424,1.64245,1.64235,1.64235,50140000.0
2009-11-04 07:15:00,1.6424,1.64245,1.64215,1.6422,49040000.0
2009-11-04 07:16:00,1.64215,1.6425,1.642,1.6425,129440000.0
2009-11-04 07:17:00,1.64255,1.6434,1.64255,1.6434,169700000.0
2009-11-04 07:18:00,1.6434,1.64345,1.6431,1.6431,133400000.0
2009-11-04 07:19:00,1.64305,1.6431,1.64295,1.64305,14600000.0
2009-11-04 07:20:00,1.64305,1.6432,1.64305,1.64305,35000000.0
2009-11-04 07:21:00,1.64305,1.64305,1.643,1.64305,175800000.0
2009-11-04 07:22:00,1.64305,1.64305,1.64295,1.64305,153500000.0
2009-11-04 07:23:00,1.64305,1.64305,1.64305,1.64305,4000000.0
2009-11-04 07:24:00,1.64305,1.64315,1.64305,1.6431,177100000.0
2009-11-04 07:25:00,1.64305,1.6431,1.64305,1.6431,43000000.0
2009-11-04 07:26:00,1.6431,1.64315,1.64305,1.6431,44700000.0
2009-11-04 07:27:00,1.6431,1.6431,1.64285,1.64305,60800000.0
2009-11-04 07:28:00,1.64305,1.64315,1.64295,1.64305,39400000.0
2009-11-04 07:29:00,1.64305,1.64315,1.64305,1.64315,20400000.0
2009-11-04 07:30:00,1.6431,1.64315,1.6431,1.64315,13400000.0
2009-11-04 07:31:00,1.64315,1.6432,1.64315,1.6432,62100000.0
2009-11-04 07:32:00,1.6432,1.64355,1.6432,1.64355,68650000.0
2009-11-04 07:33:00,1.64355,1.64355,1.64325,1.64325,147900000.0
2009-11-04 07:34:00,1.6433,1.64335,1.64325,1.6433,27000000.0
2009-11-04 07:35:00,1.6433,1.6433,1.6425,1.6428,104150000.0
2009-11-04 07:36:00,1.6428,1.64285,1.64265,1.6427,34300000.0
2009-11-04 07:37:00,1.64265,1.64265,1.64265,1.64265,34200000.0
2009-11-04 07:38:00,1.64265,1.64265,1.64265,1.64265,91000000.0
2009-11-04 07:39:00,1.64265,1.64265,1.6426,1.6426,4000000.0
2009-11-04 07:40:00,1.6426,1.64265,1.64255,1.64265,13900000.0
2009-11-04 07:41:00,1.6426,1.6427,1.6426,1.6427,16800000.0
2009-11-04 07:42:00,1.6427,1.6427,1.6425,1.64255,27500000.0
2009-11-04 07:43:00,1.64255,1.64255,1.6423,1.6425,63400000.0
2009-11-04 07:44:00,1.6425,1.64255,1.6423,1.64235,84200000.0
2009-11-04 07:45:00,1.64235,1.64245,1.64225,1.64245,74900000.0
2009-11-04 07:46:00,1.64245,1.64245,1.64235,1.6424,12400000.0
2009-11-04 07:47:00,1.6424,1.64255,1.64225,1.64245,100400000.0
2009-11-04 07:48:00,1.6425,1.64255,1.64245,1.64255,28500000.0
2009-11-04 07:49:00,1.64255,1.64255,1.64255,1.64255,12100000.0
2009-11-04 07:50:00,1.64255,1.6426,1.64255,1.64255,17000000.0
2009-11-04 07:51:00,1.64255,1.64255,1.64245,1.64245,69900000.0
2009-11-04 07:52:00,1.64245,1.64255,1.6424,1.64255,30800000.0
2009-11-04 07:53:00,1.64255,1.64255,1.6425,1.6425,11000000.0
2009-11-04 07:54:00,1.6425,1.6425,1.6425,1.6425,7800000.0
2009-11-04 07:55:00,1.6425,1.6426,1.6425,1.6426,79200000.0
2009-11-04 07:56:00,1.6426,1.64265,1.6426,1.64265,74400000.0
2009-11-04 07:57:00,1.64265,1.64265,1.6424,1.6424,87900000.0
2009-11-04 07:58:00,1.6424,1.6426,1.6424,1.6426,57800000.0
2009-11-04 07:59:00,1.6426,1.64285,1.6426,1.6428,128300000.0
2009-11-04 08:00:00,1.6428,1.64305,1.64265,1.6429,154700000.0
2009-11-04 08:01:00,1.64285,1.6429,1.6427,1.64285,68600000.0
2009-11-04 08:02:00,1.64285,1.6433,1.64285,1.6433,54200000.0
2009-11-04 08:03:00,1.6433,1.6433,1.6432,1.6433,34400000.0
2009-11-04 08:04:00,1.6433,1.64355,1.6433,1.6435,206100000.0
2009-11-04 08:05:00,1.6435,1.64375,1.6435,1.6436,248800000.0
2009-11-04 08:06:00,1.6436,1.64375,1.6436,1.6437,111600000.0
2009-11-04 08:07:00,1.6437,1.64385,1.6437,1.6438,25600000.0
2009-11-04 08:08:00,1.64375,1.64375,1.64365,1.6437,36400000.0
2009-11-04 08:09:00,1.6437,1.6437,1.6436,1.6436,42100000.0
2009-11-04 08:10:00,1.6436,1.6436,1.64345,1.6435,152900000.0
2009-11-04 08:11:00,1.64355,1.64355,1.64355,1.64355,12800000.0
2009-11-04 08:12:00,1.64355,1.64355,1.64325,1.64325,106800000.0
2009-11-04 08:13:00,1.64325,1.64335,1.64325,1.6433,43300000.0
2009-11-04 08:14:00,1.6433,1.6433,1.64325,1.64325,327300000.0
2009-11-04 08:15:00,1.64325,1.64325,1.64325,1.64325,148600000.0
2009-11-04 08:16:00,1.64325,1.6433,1.64325,1.6433,36000000.0
2009-11-04 08:17:00,1.6433,1.6433,1.64325,1.64325,69400000.0
2009-11-04 08:18:00,1.64325,1.64325,1.64325,1.64325,40800000.0
2009-11-04 08:19:00,1.64325,1.64325,1.64325,1.64325,46200000.0
2009-11-04 08:20:00,1.64325,1.64325,1.6432,1.6432,123200000.0
2009-11-04 08:21:00,1.6432,1.6432,1.64255,1.64255,177000000.0
2009-11-04 08:22:00,1.64255,1.64275,1.6425,1.6427,77600000.0
2009-11-04 08:23:00,1.64265,1.6427,1.64255,1.6426,89700000.0
2009-11-04 08:24:00,1.6426,1.64275,1.64255,1.64275,40800000.0
2009-11-04 08:25:00,1.64275,1.64275,1.64245,1.6425,242000000.0
2009-11-04 08:26:00,1.6425,1.64265,1.64245,1.64245,210900000.0
2009-11-04 08:27:00,1.64245,1.64245,1.64235,1.64235,105700000.0
2009-11-04 08:28:00,1.64235,1.64235,1.64195,1.64195,280700000.0
2009-11-04 08:29:00,1.64195,1.64205,1.64195,1.642,133700000.0
2009-11-04 08:30:00,1.64205,1.6425,1.64205,1.64215,162100000.0
2009-11-04 08:31:00,1.64215,1.64225,1.6421,1.6421,116600000.0
2009-11-04 08:32:00,1.64205,1.64205,1.642,1.642,77100000.0
2009-11-04 08:33:00,1.642,1.642,1.64195,1.642,48000000.0
2009-11-04 08:34:00,1.642,1.642,1.6417,1.6417,86300000.0
2009-11-04 08:35:00,1.6417,1.64185,1.64145,1.64185,94900000.0
2009-11-04 08:36:00,1.64185,1.64195,1.64185,1.64185,37640000.0
2009-11-04 08:37:00,1.64195,1.6422,1.64195,1.64205,42200000.0
2009-11-04 08:38:00,1.64205,1.64235,1.64205,1.64215,132980000.0
2009-11-04 08:39:00,1.6422,1.6423,1.6422,1.6422,54860000.0
2009-11-04 08:40:00,1.6422,1.64245,1.6422,1.6423,76160000.0
2009-11-04 08:41:00,1.6423,1.6423,1.6422,1.6422,19600000.0
2009-11-04 08:42:00,1.6422,1.6422,1.64215,1.6422,40100000.0
2009-11-04 08:43:00,1.6422,1.6426,1.6422,1.64255,37400000.0
2009-11-04 08:44:00,1.64255,1.64265,1.64245,1.64265,20000000.0
2009-11-04 08:45:00,1.64265,1.643,1.6426,1.643,26400000.0
2009-11-04 08:46:00,1.643,1.64395,1.643,1.64385,181200000.0
2009-11-04 08:47:00,1.64385,1.6455,1.6438,1.64545,437660000.0
2009-11-04 08:48:00,1.64545,1.6455,1.64535,1.64535,168340000.0
2009-11-04 08:49:00,1.6454,1.6454,1.64485,1.64495,91420000.0
2009-11-04 08:50:00,1.64495,1.64495,1.6445,1.64455,190300000.0
2009-11-04 08:51:00,1.6445,1.6446,1.6443,1.64455,85000000.0
2009-11-04 08:52:00,1.64455,1.6446,1.64435,1.6444,105200000.0
2009-11-04 08:53:00,1.6444,1.6453,1.64435,1.6453,214740000.0
2009-11-04 08:54:00,1.6453,1.646,1.6453,1.64575,205260000.0
2009-11-04 08:55:00,1.64585,1.6465,1.64575,1.6465,161840000.0
2009-11-04 08:56:00,1.6465,1.647,1.64605,1.64605,211400000.0
2009-11-04 08:57:00,1.64605,1.64655,1.64605,1.64605,223160000.0
2009-11-04 08:58:00,1.64605,1.64615,1.64575,1.6458,82400000.0
2009-11-04 08:59:00,1.6458,1.6462,1.64565,1.6461,83700000.0
2009-11-04 09:00:00,1.6461,1.6472,1.6461,1.6469,168260000.0
2009-11-04 09:01:00,1.6469,1.647,1.6468,1.6469,132840000.0
2009-11-04 09:02:00,1.64685,1.64685,1.6467,1.64675,68880000.0
2009-11-04 09:03:00,1.6468,1.64695,1.64665,1.64665,144400000.0
2009-11-04 09:04:00,1.64665,1.6467,1.64595,1.646,217200000.0
2009-11-04 09:05:00,1.646,1.6466,1.646,1.6466,243200000.0
2009-11-04 09:06:00,1.6466,1.64685,1.64645,1.6466,199000000.0
2009-11-04 09:07:00,1.64665,1.6469,1.6466,1.6469,42200000.0
2009-11-04 09:08:00,1.6469,1.6469,1.6468,1.6469,20200000.0
2009-11-04 09:09:00,1.6469,1.6469,1.64645,1.64645,198700001.0
2009-11-04 09:10:00,1.64645,1.6465,1.64615,1.6462,436000000.0
2009-11-04 09:11:00,1.64625,1.64645,1.64605,1.64615,163000000.0
2009-11-04 09:12:00,1.64615,1.64625,1.6461,1.64625,107100000.0
2009-11-04 09:13:00,1.64625,1.6465,1.646,1.64645,167000000.0
2009-11-04 09:14:00,1.64645,1.64715,1.64645,1.6469,149800000.0
2009-11-04 09:15:00,1.6469,1.64705,1.6469,1.647,163500000.0
2009-11-04 09:16:00,1.647,1.64745,1.64695,1.6473,287920000.0
2009-11-04 09:17:00,1.6473,1.64755,1.64725,1.64745,291300000.0
2009-11-04 09:18:00,1.64745,1.6476,1.64745,1.6475,95860000.0
2009-11-04 09:19:00,1.6475,1.648,1.64745,1.6477,147760000.0
2009-11-04 09:20:00,1.6477,1.64805,1.64765,1.64775,199200000.0
2009-11-04 09:21:00,1.64775,1.6486,1.6476,1.64855,329400000.0
2009-11-04 09:22:00,1.6486,1.6486,1.64815,1.6486,329700000.0
2009-11-04 09:23:00,1.6486,1.6486,1.64805,1.64815,646200000.0
2009-11-04 09:24:00,1.64815,1.64865,1.64805,1.6486,558100000.0
2009-11-04 09:25:00,1.6486,1.6488,1.6483,1.64835,398200000.0
2009-11-04 09:26:00,1.64835,1.6484,1.64805,1.64805,374400000.0
2009-11-04 09:27:00,1.648,1.64825,1.6474,1.6475,625100000.0
2009-11-04 09:28:00,1.6475,1.6478,1.6473,1.6476,352800000.0
2009-11-04 09:29:00,1.6476,1.6476,1.64645,1.64655,163400000.0
2009-11-04 09:30:00,1.6466,1.6471,1.64655,1.64705,305200000.0
2009-11-04 09:31:00,1.64705,1.64725,1.647,1.64705,373600000.0
2009-11-04 09:32:00,1.64705,1.64765,1.6469,1.647,207000000.0
2009-11-04 09:33:00,1.647,1.64705,1.6466,1.6466,175800000.0
2009-11-04 09:34:00,1.6466,1.6466,1.6466,1.6466,10400000.0
2009-11-04 09:35:00,1.6466,1.6469,1.6466,1.64675,132100000.0
2009-11-04 09:36:00,1.64675,1.6468,1.64655,1.6468,104500000.0
2009-11-04 09:37:00,1.6468,1.64725,1.6467,1.64705,165200000.0
2009-11-04 09:38:00,1.64705,1.64765,1.64705,1.64765,211800000.0
2009-11-04 09:39:00,1.64765,1.64845,1.64765,1.6483,268200000.0
2009-11-04 09:40:00,1.6483,1.64855,1.64805,1.64805,357700000.0
2009-11-04 09:41:00,1.64805,1.6481,1.6471,1.64725,453400000.0
2009-11-04 09:42:00,1.64725,1.64775,1.64675,1.64685,524400000.0
2009-11-04 09:43:00,1.64685,1.6477,1.64685,1.6477,297300000.0
2009-11-04 09:44:00,1.6477,1.64795,1.6476,1.6476,331600000.0
2009-11-04 09:45:00,1.6477,1.6477,1.64695,1.64695,476800000.0
2009-11-04 09:46:00,1.64685,1.64685,1.6463,1.6467,618600000.0
2009-11-04 09:47:00,1.6467,1.6475,1.6467,1.6472,316600000.0
2009-11-04 09:48:00,1.6472,1.64725,1.64645,1.6465,561300000.0
2009-11-04 09:49:00,1.6465,1.64765,1.6465,1.64735,246800000.0
2009-11-04 09:50:00,1.64735,1.64775,1.64735,1.64775,165830000.0
2009-11-04 09:51:00,1.64775,1.64775,1.6475,1.6476,143500000.0
2009-11-04 09:52:00,1.6476,1.6485,1.6473,1.6485,226440000.0
2009-11-04 09:53:00,1.64855,1.6489,1.64835,1.64875,355300000.0
2009-11-04 09:54:00,1.64875,1.64875,1.6481,1.64865,229190000.0
2009-11-04 09:55:00,1.64865,1.64875,1.6481,1.64825,214660000.0
2009-11-04 09:56:00,1.6483,1.6485,1.64825,1.64845,95660000.0
2009-11-04 09:57:00,1.6484,1.64875,1.64815,1.64815,283160000.0
2009-11-04 09:58:00,1.64815,1.64825,1.6467,1.6473,226810000.0
2009-11-04 09:59:00,1.64725,1.64785,1.64705,1.6471,148120000.0
2009-11-04 10:00:00,1.6471,1.64725,1.64655,1.64675,284950000.0
2009-11-04 10:01:00,1.64675,1.6469,1.64655,1.64655,267100000.0
2009-11-04 10:02:00,1.64655,1.6466,1.646,1.646,342599999.0
2009-11-04 10:03:00,1.64615,1.6466,1.6461,1.6464,271900000.0
2009-11-04 10:04:00,1.6464,1.64725,1.6464,1.64695,198100000.0
2009-11-04 10:05:00,1.64695,1.6471,1.64655,1.6469,155700000.0
2009-11-04 10:06:00,1.6469,1.6474,1.6469,1.6473,141200000.0
2009-11-04 10:07:00,1.6472,1.6474,1.647,1.64705,222900000.0
2009-11-04 10:08:00,1.64715,1.6473,1.64715,1.6472,123000000.0
2009-11-04 10:09:00,1.6472,1.6472,1.64685,1.647,347400000.0
2009-11-04 10:10:00,1.64705,1.6474,1.64695,1.6474,258200000.0
2009-11-04 10:11:00,1.64745,1.64765,1.6474,1.6476,303500000.0
2009-11-04 10:12:00,1.6476,1.64765,1.64705,1.64735,391500000.0
2009-11-04 10:13:00,1.64735,1.6474,1.6471,1.6471,452600000.0
2009-11-04 10:14:00,1.64715,1.64745,1.6471,1.6474,441100000.0
2009-11-04 10:15:00,1.6474,1.64795,1.6474,1.6477,250000001.0
2009-11-04 10:16:00,1.64775,1.6478,1.64735,1.6478,515500000.0
2009-11-04 10:17:00,1.64785,1.6479,1.64755,1.6476,290000000.0
2009-11-04 10:18:00,1.6476,1.64865,1.6476,1.64865,197600000.0
2009-11-04 10:19:00,1.6486,1.64935,1.6486,1.64905,386300000.0
2009-11-04 10:20:00,1.64905,1.64925,1.64865,1.6487,482200000.0
2009-11-04 10:21:00,1.64865,1.6488,1.64845,1.64845,325500000.0
2009-11-04 10:22:00,1.64845,1.64845,1.6479,1.6479,432200000.0
2009-11-04 10:23:00,1.6479,1.6483,1.64785,1.64825,140500000.0
2009-11-04 10:24:00,1.64825,1.64895,1.64825,1.6487,261700000.0
2009-11-04 10:25:00,1.64855,1.64865,1.64815,1.6483,389100000.0
2009-11-04 10:26:00,1.6483,1.6483,1.6479,1.6481,258500000.0
2009-11-04 10:27:00,1.6481,1.64815,1.6478,1.6478,465200000.0
2009-11-04 10:28:00,1.64785,1.64795,1.64765,1.64795,275760000.0
2009-11-04 10:29:00,1.64795,1.6482,1.6479,1.64815,52000000.0
2009-11-04 10:30:00,1.64815,1.64815,1.6477,1.6478,154680000.0
2009-11-04 10:31:00,1.6478,1.6485,1.64765,1.64845,92460000.0
2009-11-04 10:32:00,1.64845,1.64845,1.6482,1.6483,58200000.0
2009-11-04 10:33:00,1.6483,1.64835,1.64815,1.64815,44100000.0
2009-11-04 10:34:00,1.64815,1.64815,1.648,1.648,141200000.0
2009-11-04 10:35:00,1.64795,1.64825,1.64785,1.64825,155400000.0
2009-11-04 10:36:00,1.6483,1.64845,1.6483,1.6484,132000000.0
2009-11-04 10:37:00,1.6484,1.64865,1.6484,1.6484,333700000.0
2009-11-04 10:38:00,1.6484,1.64895,1.64835,1.6488,207300000.0
2009-11-04 10:39:00,1.6488,1.64935,1.64875,1.6493,141900000.0
2009-11-04 10:40:00,1.6493,1.6498,1.64925,1.64965,210400000.0
2009-11-04 10:41:00,1.64965,1.64985,1.6493,1.6493,292200000.0
2009-11-04 10:42:00,1.6493,1.64985,1.6493,1.6495,367300000.0
2009-11-04 10:43:00,1.6495,1.64955,1.64815,1.64855,243700000.0
2009-11-04 10:44:00,1.64855,1.6492,1.64855,1.649,202500000.0
2009-11-04 10:45:00,1.649,1.6493,1.649,1.6492,151400000.0
2009-11-04 10:46:00,1.6492,1.6495,1.64915,1.64925,138700000.0
2009-11-04 10:47:00,1.64925,1.65,1.64925,1.6499,204900000.0
2009-11-04 10:48:00,1.6499,1.6501,1.6493,1.64935,314600000.0
2009-11-04 10:49:00,1.64935,1.6501,1.64935,1.64935,154400000.0
2009-11-04 10:50:00,1.64935,1.64975,1.6493,1.6497,254300000.0
2009-11-04 10:51:00,1.6497,1.64995,1.6496,1.64985,285900000.0
2009-11-04 10:52:00,1.64985,1.65045,1.64985,1.65015,235700000.0
2009-11-04 10:53:00,1.65015,1.65025,1.64985,1.6499,150200000.0
2009-11-04 10:54:00,1.64985,1.64985,1.6496,1.64965,260900000.0
2009-11-04 10:55:00,1.64965,1.6502,1.64965,1.64985,386400000.0
2009-11-04 10:56:00,1.64985,1.6499,1.6496,1.6496,188400000.0
2009-11-04 10:57:00,1.6496,1.6497,1.649,1.649,218000000.0
2009-11-04 10:58:00,1.64905,1.65015,1.649,1.65,210400000.0
2009-11-04 10:59:00,1.65,1.65075,1.65,1.65075,339800001.0
2009-11-04 11:00:00,1.65085,1.65125,1.6505,1.65055,420400000.0
2009-11-04 11:01:00,1.65055,1.65075,1.6502,1.6505,514799999.0
2009-11-04 11:02:00,1.6505,1.6505,1.6497,1.6498,386300000.0
2009-11-04 11:03:00,1.6498,1.65085,1.6497,1.65065,647500000.0
2009-11-04 11:04:00,1.6506,1.65065,1.65015,1.65015,382600000.0
2009-11-04 11:05:00,1.65015,1.65015,1.64975,1.64995,345600000.0
2009-11-04 11:06:00,1.6499,1.6508,1.6495,1.65055,461900000.0
2009-11-04 11:07:00,1.65055,1.65055,1.65,1.65035,314700000.0
2009-11-04 11:08:00,1.65035,1.65045,1.6501,1.65035,411100000.0
2009-11-04 11:09:00,1.65035,1.65045,1.6503,1.65035,237800000.0
2009-11-04 11:10:00,1.65035,1.6512,1.65035,1.65095,634400000.0
2009-11-04 11:11:00,1.65095,1.651,1.65,1.65005,459300000.0
2009-11-04 11:12:00,1.65005,1.6507,1.64975,1.65055,697000000.0
2009-11-04 11:13:00,1.65055,1.651,1.6505,1.65095,498200000.0
2009-11-04 11:14:00,1.65095,1.6511,1.65075,1.6511,436200000.0
2009-11-04 11:15:00,1.65105,1.6512,1.6509,1.651,605500000.0
2009-11-04 11:16:00,1.65095,1.651,1.6502,1.65025,321100000.0
2009-11-04 11:17:00,1.65025,1.6504,1.65005,1.6503,682500000.0
2009-11-04 11:18:00,1.6503,1.65045,1.65025,1.6503,303000000.0
2009-11-04 11:19:00,1.6503,1.65065,1.65025,1.6505,586900000.0
2009-11-04 11:20:00,1.6505,1.6505,1.65,1.65005,608000001.0
2009-11-04 11:21:00,1.65,1.65,1.64975,1.64975,161400000.0
2009-11-04 11:22:00,1.64975,1.6498,1.64955,1.6497,334300000.0
2009-11-04 11:23:00,1.6497,1.65005,1.6497,1.65005,220900000.0
2009-11-04 11:24:00,1.64995,1.65005,1.6496,1.65005,179100000.0
2009-11-04 11:25:00,1.65005,1.6503,1.64995,1.64995,187200000.0
2009-11-04 11:26:00,1.64995,1.65,1.6495,1.6495,353400000.0
2009-11-04 11:27:00,1.6496,1.64965,1.6493,1.6496,285700000.0
2009-11-04 11:28:00,1.64982,1.6517,1.64982,1.6515,356000000.0
2009-11-04 11:29:00,1.65155,1.65175,1.6513,1.65165,487500000.0
2009-11-04 11:30:00,1.65185,1.6523,1.6516,1.6518,381500000.0
2009-11-04 11:31:00,1.6518,1.6518,1.6516,1.65175,148700000.0
2009-11-04 11:32:00,1.65175,1.65305,1.65175,1.6527,451800000.0
2009-11-04 11:33:00,1.6527,1.65275,1.65225,1.65235,440200000.0
2009-11-04 11:34:00,1.65235,1.65275,1.6523,1.6527,164800000.0
2009-11-04 11:35:00,1.65275,1.65365,1.65245,1.6526,460200000.0
2009-11-04 11:36:00,1.65255,1.65295,1.65245,1.65275,595700000.0
2009-11-04 11:37:00,1.65275,1.6529,1.6527,1.65275,270500000.0
2009-11-04 11:38:00,1.65275,1.65305,1.65245,1.65295,264500000.0
2009-11-04 11:39:00,1.653,1.65365,1.653,1.6534,460300000.0
2009-11-04 11:40:00,1.6534,1.65395,1.6533,1.65395,418800000.0
2009-11-04 11:41:00,1.6539,1.65415,1.65375,1.65395,488500000.0
2009-11-04 11:42:00,1.65395,1.65395,1.65345,1.6536,526000000.0
2009-11-04 11:43:00,1.6536,1.6543,1.6536,1.65425,472600000.0
2009-11-04 11:44:00,1.65425,1.65425,1.6539,1.6539,342000000.0
2009-11-04 11:45:00,1.6539,1.65425,1.65375,1.654,435900000.0
2009-11-04 11:46:00,1.654,1.6541,1.65385,1.65395,223800000.0
2009-11-04 11:47:00,1.65395,1.6541,1.65385,1.6539,152400000.0
2009-11-04 11:48:00,1.65395,1.65395,1.6538,1.6538,141600000.0
2009-11-04 11:49:00,1.6538,1.6538,1.6535,1.6536,290100000.0
2009-11-04 11:50:00,1.6537,1.6538,1.6536,1.6538,183800000.0
2009-11-04 11:51:00,1.6538,1.65405,1.6536,1.65385,379500000.0
2009-11-04 11:52:00,1.65385,1.65385,1.65355,1.65365,224700000.0
2009-11-04 11:53:00,1.65365,1.6537,1.65335,1.65355,274300000.0
2009-11-04 11:54:00,1.65355,1.65415,1.65325,1.6539,413900000.0
2009-11-04 11:55:00,1.65385,1.65395,1.65365,1.65365,205400000.0
2009-11-04 11:56:00,1.65365,1.6538,1.6536,1.65365,230800000.0
2009-11-04 11:57:00,1.65365,1.6542,1.65365,1.65405,254900000.0
2009-11-04 11:58:00,1.65405,1.6542,1.65395,1.65395,168100000.0
2009-11-04 11:59:00,1.65395,1.654,1.6538,1.6539,360700000.0
2009-11-04 12:00:00,1.6539,1.65395,1.6534,1.6534,642400000.0
2009-11-04 12:01:00,1.6534,1.65365,1.6534,1.6535,286000000.0
2009-11-04 12:02:00,1.6535,1.6535,1.65285,1.65285,399400000.0
2009-11-04 12:03:00,1.6529,1.65305,1.65275,1.653,311900000.0
2009-11-04 12:04:00,1.653,1.6535,1.65295,1.65345,403400000.0
2009-11-04 12:05:00,1.65345,1.6536,1.6529,1.6529,135800000.0
2009-11-04 12:06:00,1.6529,1.65325,1.65265,1.6528,136300000.0
2009-11-04 12:07:00,1.65275,1.65285,1.65265,1.6528,112900000.0
2009-11-04 12:08:00,1.65285,1.65285,1.6527,1.6528,132300000.0
2009-11-04 12:09:00,1.65285,1.6534,1.65275,1.6532,182800000.0
2009-11-04 12:10:00,1.6533,1.6538,1.6533,1.6538,132100000.0
2009-11-04 12:11:00,1.65375,1.6538,1.6529,1.6529,127000000.0
2009-11-04 12:12:00,1.65295,1.6531,1.6526,1.6527,95400000.0
2009-11-04 12:13:00,1.6527,1.65345,1.6526,1.65345,266200000.0
2009-11-04 12:14:00,1.65345,1.6536,1.65335,1.6534,138800001.0
2009-11-04 12:15:00,1.6534,1.6534,1.6527,1.6532,214400000.0
2009-11-04 12:16:00,1.6532,1.65325,1.65275,1.6529,139700000.0
2009-11-04 12:17:00,1.6529,1.6529,1.6526,1.6526,81000000.0
2009-11-04 12:18:00,1.6526,1.65295,1.6526,1.6529,141100000.0
2009-11-04 12:19:00,1.6529,1.6529,1.65275,1.6528,86000000.0
2009-11-04 12:20:00,1.65275,1.6529,1.65275,1.65285,241200000.0
2009-11-04 12:21:00,1.6529,1.65305,1.65285,1.6529,114200000.0
2009-11-04 12:22:00,1.653,1.6537,1.6529,1.6535,275500000.0
2009-11-04 12:23:00,1.6535,1.654,1.65345,1.654,47000000.0
2009-11-04 12:24:00,1.654,1.6543,1.6539,1.6542,298800000.0
2009-11-04 12:25:00,1.65415,1.65435,1.6541,1.6543,186500000.0
2009-11-04 12:26:00,1.65425,1.65435,1.65425,1.6543,70200000.0
2009-11-04 12:27:00,1.6543,1.65445,1.6543,1.6543,88100000.0
2009-11-04 12:28:00,1.65435,1.65435,1.65405,1.65405,260300000.0
2009-11-04 12:29:00,1.65405,1.65415,1.65405,1.6541,133200000.0
2009-11-04 12:30:00,1.6541,1.6542,1.654,1.65405,226800000.0
2009-11-04 12:31:00,1.65405,1.6541,1.6538,1.6538,114400000.0
2009-11-04 12:32:00,1.6538,1.6538,1.6535,1.6535,387000000.0
2009-11-04 12:33:00,1.65355,1.65355,1.6533,1.6533,295900000.0
2009-11-04 12:34:00,1.6533,1.65345,1.6531,1.6532,207200000.0
2009-11-04 12:35:00,1.6532,1.65335,1.65305,1.65335,137600000.0
2009-11-04 12:36:00,1.6532,1.6532,1.6526,1.65285,255300000.0
2009-11-04 12:37:00,1.65285,1.65325,1.65275,1.65275,201300000.0
2009-11-04 12:38:00,1.6527,1.65285,1.6525,1.6525,173500000.0
2009-11-04 12:39:00,1.65255,1.6528,1.6523,1.6527,280500001.0
2009-11-04 12:40:00,1.6526,1.65265,1.6524,1.65245,203500000.0
2009-11-04 12:41:00,1.65245,1.6529,1.65245,1.6529,233000000.0
2009-11-04 12:42:00,1.65285,1.65285,1.6526,1.65265,170700000.0
2009-11-04 12:43:00,1.65265,1.65265,1.6526,1.6526,76500000.0
2009-11-04 12:44:00,1.65265,1.6529,1.6526,1.6529,96800000.0
2009-11-04 12:45:00,1.6529,1.65295,1.6526,1.6528,133900000.0
2009-11-04 12:46:00,1.6528,1.6532,1.6528,1.653,216500000.0
2009-11-04 12:47:00,1.653,1.65305,1.6529,1.653,121600000.0
2009-11-04 12:48:00,1.653,1.65345,1.653,1.6533,103900000.0
2009-11-04 12:49:00,1.65335,1.6535,1.65335,1.65345,55600000.0
2009-11-04 12:50:00,1.65345,1.6536,1.65315,1.6532,101800000.0
2009-11-04 12:51:00,1.6532,1.6533,1.6532,1.6533,89800000.0
2009-11-04 12:52:00,1.6532,1.65325,1.65295,1.653,107700000.0
2009-11-04 12:53:00,1.65295,1.65305,1.65295,1.65305,167700000.0
2009-11-04 12:54:00,1.653,1.6531,1.6529,1.6529,165100000.0
2009-11-04 12:55:00,1.6529,1.6529,1.65285,1.6529,76200000.0
2009-11-04 12:56:00,1.65285,1.65295,1.65265,1.6528,230300000.0
2009-11-04 12:57:00,1.65285,1.653,1.65275,1.65275,155400000.0
2009-11-04 12:58:00,1.65275,1.6529,1.65255,1.6529,215200000.0
2009-11-04 12:59:00,1.65295,1.65315,1.65295,1.65315,75300000.0
2009-11-04 13:00:00,1.65325,1.65325,1.653,1.653,89300000.0
2009-11-04 13:01:00,1.653,1.653,1.65245,1.65245,120600000.0
2009-11-04 13:02:00,1.65245,1.6525,1.65215,1.65225,193300000.0
2009-11-04 13:03:00,1.6522,1.65225,1.65175,1.6522,227100000.0
2009-11-04 13:04:00,1.6522,1.6522,1.65185,1.65195,91700000.0
2009-11-04 13:05:00,1.65195,1.652,1.6516,1.6518,214900000.0
2009-11-04 13:06:00,1.6518,1.6527,1.65175,1.6527,290600000.0
2009-11-04 13:07:00,1.6527,1.6529,1.65245,1.65245,143400000.0
2009-11-04 13:08:00,1.65245,1.6525,1.65235,1.6525,207100000.0
2009-11-04 13:09:00,1.6525,1.6526,1.65165,1.65165,279600000.0
2009-11-04 13:10:00,1.6516,1.65175,1.6512,1.65145,612700000.0
2009-11-04 13:11:00,1.65145,1.65175,1.65115,1.65115,585500000.0
2009-11-04 13:12:00,1.6512,1.65205,1.6512,1.6517,234300000.0
2009-11-04 13:13:00,1.6517,1.65215,1.65155,1.6516,303100000.0
2009-11-04 13:14:00,1.6516,1.6516,1.651,1.6515,496599998.0
2009-11-04 13:15:00,1.6515,1.6516,1.6514,1.6515,235200000.0
2009-11-04 13:16:00,1.6515,1.6525,1.6515,1.65245,333900000.0
2009-11-04 13:17:00,1.65245,1.6527,1.65205,1.65215,638700000.0
2009-11-04 13:18:00,1.65205,1.6524,1.65205,1.65235,92600000.0
2009-11-04 13:19:00,1.6523,1.65275,1.6523,1.65255,166200000.0
2009-11-04 13:20:00,1.65255,1.65275,1.65225,1.6524,482900000.0
2009-11-04 13:21:00,1.65245,1.653,1.6523,1.653,318100000.0
2009-11-04 13:22:00,1.653,1.65305,1.65245,1.6525,377500000.0
2009-11-04 13:23:00,1.6525,1.65255,1.6523,1.6524,261500000.0
2009-11-04 13:24:00,1.6524,1.6524,1.652,1.65205,151900000.0
2009-11-04 13:25:00,1.6521,1.6523,1.65205,1.6521,104900000.0
2009-11-04 13:26:00,1.65215,1.65215,1.65175,1.65195,284800000.0
2009-11-04 13:27:00,1.65205,1.6522,1.65195,1.65195,336000000.0
2009-11-04 13:28:00,1.65195,1.652,1.65185,1.65185,183200000.0
2009-11-04 13:29:00,1.65185,1.65185,1.65175,1.6518,168800000.0
2009-11-04 13:30:00,1.65175,1.6518,1.6515,1.6515,146700000.0
2009-11-04 13:31:00,1.6515,1.65155,1.6512,1.6514,244900000.0
2009-11-04 13:32:00,1.6514,1.65145,1.65135,1.65135,216200000.0
2009-11-04 13:33:00,1.65135,1.6514,1.65135,1.65135,110000000.0
2009-11-04 13:34:00,1.65135,1.65165,1.65135,1.65145,201400000.0
2009-11-04 13:35:00,1.65145,1.65185,1.65145,1.6516,314100000.0
2009-11-04 13:36:00,1.6516,1.6516,1.6515,1.6516,323700000.0
2009-11-04 13:37:00,1.6516,1.6516,1.65145,1.65155,488900000.0
2009-11-04 13:38:00,1.65155,1.6516,1.65125,1.65125,592800000.0
2009-11-04 13:39:00,1.65125,1.65125,1.6507,1.6509,667499999.0
2009-11-04 13:40:00,1.65085,1.6515,1.65075,1.65135,346680000.0
2009-11-04 13:41:00,1.6514,1.6518,1.65135,1.6514,138920000.0
2009-11-04 13:42:00,1.6514,1.6516,1.6513,1.6516,187480000.0
2009-11-04 13:43:00,1.6515,1.65175,1.65105,1.65175,414600000.0
2009-11-04 13:44:00,1.6517,1.65175,1.65145,1.65155,218300000.0
2009-11-04 13:45:00,1.65155,1.65165,1.65155,1.6516,135500000.0
2009-11-04 13:46:00,1.6516,1.6517,1.6515,1.6515,135700000.0
2009-11-04 13:47:00,1.6515,1.6515,1.6512,1.6512,141560000.0
2009-11-04 13:48:00,1.6512,1.6514,1.6512,1.6514,74680000.0
2009-11-04 13:49:00,1.6514,1.6515,1.65135,1.65135,47180000.0
2009-11-04 13:50:00,1.65135,1.6514,1.6513,1.6514,53200000.0
2009-11-04 13:51:00,1.6514,1.6514,1.6513,1.65135,17200000.0
2009-11-04 13:52:00,1.65135,1.65155,1.65135,1.6515,47380000.0
2009-11-04 13:53:00,1.65155,1.65155,1.65135,1.65135,43280000.0
2009-11-04 13:54:00,1.6514,1.65145,1.65135,1.65135,34600000.0
2009-11-04 13:55:00,1.65135,1.65155,1.65125,1.65145,134860000.0
2009-11-04 13:56:00,1.65145,1.65245,1.65145,1.6524,209280000.0
2009-11-04 13:57:00,1.6524,1.65245,1.652,1.65245,139720000.0
2009-11-04 13:58:00,1.6524,1.6524,1.6519,1.6519,104540000.0
2009-11-04 13:59:00,1.65195,1.65195,1.65165,1.65175,171100000.0
2009-11-04 14:00:00,1.6518,1.652,1.6517,1.652,220500000.0
2009-11-04 14:01:00,1.652,1.6523,1.65195,1.6521,152400000.0
2009-11-04 14:02:00,1.6521,1.6522,1.65185,1.65215,166340000.0
2009-11-04 14:03:00,1.65215,1.65225,1.65175,1.65175,203040000.0
2009-11-04 14:04:00,1.65175,1.65185,1.65175,1.65175,171040000.0
2009-11-04 14:05:00,1.6518,1.65185,1.65175,1.6518,158140000.0
2009-11-04 14:06:00,1.6518,1.6521,1.6518,1.652,181580000.0
2009-11-04 14:07:00,1.652,1.65225,1.652,1.65225,126000000.0
2009-11-04 14:08:00,1.65225,1.65245,1.65225,1.6524,165500000.0
2009-11-04 14:09:00,1.6524,1.6525,1.65205,1.6521,217700000.0
2009-11-04 14:10:00,1.6521,1.6524,1.65175,1.6524,134800000.0
2009-11-04 14:11:00,1.6524,1.6524,1.65205,1.65205,70100000.0
2009-11-04 14:12:00,1.65205,1.6521,1.6517,1.6518,54200000.0
2009-11-04 14:13:00,1.65185,1.652,1.65175,1.65185,93100000.0
2009-11-04 14:14:00,1.65185,1.65185,1.65145,1.65145,229100000.0
2009-11-04 14:15:00,1.65145,1.6515,1.65135,1.6515,155700000.0
2009-11-04 14:16:00,1.6515,1.6515,1.6514,1.65145,23400000.0
2009-11-04 14:17:00,1.65145,1.65145,1.6512,1.6512,119600000.0
2009-11-04 14:18:00,1.6512,1.65125,1.6512,1.6512,68400000.0
2009-11-04 14:19:00,1.65115,1.65115,1.6505,1.6505,91700000.0
2009-11-04 14:20:00,1.65055,1.651,1.65045,1.6507,154700000.0
2009-11-04 14:21:00,1.65055,1.65065,1.65035,1.6504,86700000.0
2009-11-04 14:22:00,1.6504,1.6505,1.65035,1.6505,77100000.0
2009-11-04 14:23:00,1.6505,1.6507,1.6504,1.6507,94000000.0
2009-11-04 14:24:00,1.65065,1.651,1.65065,1.6509,51200000.0
2009-11-04 14:25:00,1.6509,1.6512,1.6508,1.65105,86700000.0
2009-11-04 14:26:00,1.65105,1.6512,1.65105,1.6511,45500000.0
2009-11-04 14:27:00,1.65105,1.6513,1.65085,1.6513,91600000.0
2009-11-04 14:28:00,1.6513,1.6515,1.65105,1.6515,58200000.0
2009-11-04 14:29:00,1.6516,1.6521,1.6515,1.6521,96200000.0
2009-11-04 14:30:00,1.6521,1.6521,1.6513,1.6518,109300000.0
2009-11-04 14:31:00,1.65185,1.6519,1.6516,1.6519,134000000.0
2009-11-04 14:32:00,1.6519,1.6522,1.6518,1.6519,155900000.0
2009-11-04 14:33:00,1.6519,1.65225,1.65185,1.6521,64600000.0
2009-11-04 14:34:00,1.65205,1.6521,1.6518,1.6519,167900000.0
2009-11-04 14:35:00,1.65195,1.6524,1.65185,1.65235,140000000.0
2009-11-04 14:36:00,1.65235,1.65325,1.6523,1.65275,181600000.0
2009-11-04 14:37:00,1.6527,1.653,1.65235,1.653,233100000.0
2009-11-04 14:38:00,1.653,1.6535,1.653,1.6535,154800000.0
2009-11-04 14:39:00,1.6535,1.65395,1.6534,1.65345,175600000.0
2009-11-04 14:40:00,1.65345,1.65345,1.65295,1.653,113600000.0
2009-11-04 14:41:00,1.653,1.653,1.6528,1.6528,85500000.0
2009-11-04 14:42:00,1.6528,1.6529,1.65275,1.6529,27500000.0
2009-11-04 14:43:00,1.65285,1.65285,1.6527,1.6527,15400000.0
2009-11-04 14:44:00,1.6527,1.6527,1.65245,1.6525,38800000.0
2009-11-04 14:45:00,1.6525,1.65275,1.65235,1.65275,50900000.0
2009-11-04 14:46:00,1.6528,1.6529,1.65265,1.6529,93700000.0
2009-11-04 14:47:00,1.6529,1.65295,1.6524,1.6524,70000000.0
2009-11-04 14:48:00,1.6524,1.6528,1.6523,1.65265,280700000.0
2009-11-04 14:49:00,1.65265,1.65335,1.65265,1.65285,297100000.0
2009-11-04 14:50:00,1.6528,1.6528,1.6525,1.6527,288100000.0
2009-11-04 14:51:00,1.65275,1.65275,1.6526,1.6527,75800000.0
2009-11-04 14:52:00,1.6527,1.65315,1.6526,1.65295,148200000.0
2009-11-04 14:53:00,1.6529,1.653,1.65255,1.65265,343500000.0
2009-11-04 14:54:00,1.65265,1.65275,1.65245,1.6526,137400000.0
2009-11-04 14:55:00,1.6526,1.65265,1.6518,1.65205,235600000.0
2009-11-04 14:56:00,1.6521,1.65255,1.6521,1.6523,448300000.0
2009-11-04 14:57:00,1.65235,1.6527,1.65235,1.65265,454800000.0
2009-11-04 14:58:00,1.65265,1.65295,1.6526,1.65265,407400000.0
2009-11-04 14:59:00,1.65265,1.65265,1.6523,1.65245,517900000.0
2009-11-04 15:00:00,1.65245,1.6527,1.65225,1.6526,414900000.0
2009-11-04 15:01:00,1.6526,1.6528,1.6526,1.65265,195300000.0
2009-11-04 15:02:00,1.6526,1.6528,1.6526,1.6528,207000000.0
2009-11-04 15:03:00,1.65285,1.65285,1.6526,1.65265,86100000.0
2009-11-04 15:04:00,1.6527,1.6527,1.6524,1.6525,51200000.0
2009-11-04 15:05:00,1.65245,1.65245,1.65225,1.65225,149100000.0
2009-11-04 15:06:00,1.65225,1.6524,1.65225,1.6523,190200000.0
2009-11-04 15:07:00,1.6523,1.6523,1.6515,1.6516,313400000.0
2009-11-04 15:08:00,1.6516,1.6521,1.6515,1.65165,229900000.0
2009-11-04 15:09:00,1.65165,1.6517,1.6512,1.6515,204000000.0
2009-11-04 15:10:00,1.6515,1.65175,1.6513,1.6513,113100000.0
2009-11-04 15:11:00,1.65125,1.6515,1.6512,1.6515,145900000.0
2009-11-04 15:12:00,1.6515,1.6518,1.6515,1.6515,230300000.0
2009-11-04 15:13:00,1.6515,1.65185,1.6515,1.65185,226600000.0
2009-11-04 15:14:00,1.65185,1.65225,1.65175,1.65175,200500000.0
2009-11-04 15:15:00,1.65175,1.65175,1.651,1.65135,310200000.0
2009-11-04 15:16:00,1.6513,1.6513,1.6506,1.6512,163300000.0
2009-11-04 15:17:00,1.6512,1.6514,1.65105,1.65135,111300000.0
2009-11-04 15:18:00,1.6513,1.6518,1.65125,1.6516,240500000.0
2009-11-04 15:19:00,1.6516,1.65175,1.6513,1.6517,184000000.0
2009-11-04 15:20:00,1.6517,1.6517,1.6515,1.65165,163400000.0
2009-11-04 15:21:00,1.65165,1.6517,1.6514,1.6514,150600000.0
2009-11-04 15:22:00,1.65145,1.6517,1.6514,1.6516,181700000.0
2009-11-04 15:23:00,1.65155,1.65225,1.6515,1.65225,125300000.0
2009-11-04 15:24:00,1.65225,1.6531,1.65225,1.65275,219900000.0
2009-11-04 15:25:00,1.65275,1.65335,1.6526,1.65335,166500000.0
2009-11-04 15:26:00,1.6534,1.65405,1.6534,1.65405,380100000.0
2009-11-04 15:27:00,1.65405,1.65405,1.65355,1.6536,415600000.0
2009-11-04 15:28:00,1.6536,1.65375,1.6534,1.65375,374100000.0
2009-11-04 15:29:00,1.6538,1.65395,1.65335,1.65335,308100000.0
2009-11-04 15:30:00,1.65335,1.6534,1.6528,1.6531,187200000.0
2009-11-04 15:31:00,1.65305,1.6531,1.65295,1.653,156330001.0
2009-11-04 15:32:00,1.65315,1.6534,1.65305,1.6533,429500000.0
2009-11-04 15:33:00,1.6533,1.6537,1.6532,1.65325,232900000.0
2009-11-04 15:34:00,1.65325,1.65335,1.653,1.6531,161800000.0
2009-11-04 15:35:00,1.65305,1.65325,1.65305,1.6532,340300000.0
2009-11-04 15:36:00,1.6532,1.6532,1.65265,1.65285,298800000.0
2009-11-04 15:37:00,1.65285,1.65355,1.6528,1.6531,295500000.0
2009-11-04 15:38:00,1.6531,1.65315,1.65295,1.65295,147800000.0
2009-11-04 15:39:00,1.6529,1.65305,1.65255,1.6529,406100000.0
2009-11-04 15:40:00,1.6529,1.65295,1.65275,1.65285,144400000.0
2009-11-04 15:41:00,1.65285,1.65325,1.6528,1.6531,183100000.0
2009-11-04 15:42:00,1.6531,1.6535,1.65305,1.65335,378600000.0
2009-11-04 15:43:00,1.6534,1.65415,1.6534,1.6537,459300000.0
2009-11-04 15:44:00,1.6537,1.6539,1.65365,1.65375,461800000.0
2009-11-04 15:45:00,1.65375,1.65375,1.653,1.65305,420000000.0
2009-11-04 15:46:00,1.65305,1.65305,1.6526,1.653,293800000.0
2009-11-04 15:47:00,1.653,1.6533,1.65295,1.6532,130600000.0
2009-11-04 15:48:00,1.6532,1.6535,1.6532,1.6535,106500000.0
2009-11-04 15:49:00,1.6535,1.65355,1.6532,1.6533,244200000.0
2009-11-04 15:50:00,1.6533,1.6535,1.6528,1.6534,191300000.0
2009-11-04 15:51:00,1.6534,1.65355,1.6529,1.65315,84500000.0
2009-11-04 15:52:00,1.65315,1.6534,1.653,1.6532,112700000.0
2009-11-04 15:53:00,1.6532,1.6532,1.6528,1.653,199100000.0
2009-11-04 15:54:00,1.65295,1.65305,1.65285,1.6529,87800000.0
2009-11-04 15:55:00,1.6529,1.6534,1.6529,1.6534,365000000.0
2009-11-04 15:56:00,1.6534,1.6535,1.6531,1.65325,383000000.0
2009-11-04 15:57:00,1.65325,1.6533,1.6529,1.65295,858800000.0
2009-11-04 15:58:00,1.65295,1.653,1.65255,1.6526,411800000.0
2009-11-04 15:59:00,1.6526,1.6526,1.65205,1.65215,514300000.0
2009-11-04 16:00:00,1.6522,1.65235,1.652,1.65225,387500000.0
2009-11-04 16:01:00,1.65225,1.6523,1.6516,1.6518,351000000.0
2009-11-04 16:02:00,1.6518,1.65235,1.6518,1.65225,482100000.0
2009-11-04 16:03:00,1.6523,1.65285,1.65195,1.6526,514500000.0
2009-11-04 16:04:00,1.6526,1.6526,1.6522,1.6522,355900000.0
2009-11-04 16:05:00,1.6522,1.65275,1.6521,1.65255,455200000.0
2009-11-04 16:06:00,1.65255,1.6526,1.65225,1.65235,225700000.0
2009-11-04 16:07:00,1.65235,1.6528,1.6523,1.65245,240700000.0
2009-11-04 16:08:00,1.65245,1.6528,1.65215,1.65265,326400000.0
2009-11-04 16:09:00,1.65265,1.6528,1.65265,1.65275,286100000.0
2009-11-04 16:10:00,1.65275,1.65285,1.65265,1.65275,277500000.0
2009-11-04 16:11:00,1.65275,1.6529,1.65265,1.65285,336000000.0
2009-11-04 16:12:00,1.65285,1.65295,1.65275,1.65295,339800000.0
2009-11-04 16:13:00,1.653,1.6531,1.6529,1.653,148500000.0
2009-11-04 16:14:00,1.653,1.65305,1.65275,1.65275,163800000.0
2009-11-04 16:15:00,1.65275,1.65305,1.6527,1.653,123500000.0
2009-11-04 16:16:00,1.653,1.653,1.65255,1.65285,50100000.0
2009-11-04 16:17:00,1.65285,1.653,1.6525,1.6526,126600000.0
2009-11-04 16:18:00,1.6526,1.6526,1.6525,1.65255,186700000.0
2009-11-04 16:19:00,1.6525,1.6525,1.65215,1.65235,122000000.0
2009-11-04 16:20:00,1.65235,1.65265,1.6522,1.6523,145600000.0
2009-11-04 16:21:00,1.6523,1.6524,1.65215,1.65215,109400000.0
2009-11-04 16:22:00,1.65215,1.6524,1.65215,1.6523,128900000.0
2009-11-04 16:23:00,1.65235,1.65235,1.6521,1.6522,73800000.0
2009-11-04 16:24:00,1.6522,1.6527,1.6521,1.6526,104000000.0
2009-11-04 16:25:00,1.6526,1.6527,1.65235,1.65255,124200000.0
2009-11-04 16:26:00,1.65255,1.6528,1.65245,1.65255,115400000.0
2009-11-04 16:27:00,1.65255,1.65295,1.65255,1.65285,173800000.0
2009-11-04 16:28:00,1.65285,1.6529,1.65275,1.6528,304700000.0
2009-11-04 16:29:00,1.6528,1.65285,1.6527,1.65285,123100000.0
2009-11-04 16:30:00,1.65285,1.6531,1.65255,1.65275,209100000.0
2009-11-04 16:31:00,1.6527,1.6527,1.6522,1.6523,212000000.0
2009-11-04 16:32:00,1.6523,1.65255,1.65225,1.6525,166100000.0
2009-11-04 16:33:00,1.6525,1.65285,1.6524,1.6525,391600000.0
2009-11-04 16:34:00,1.6525,1.6526,1.65225,1.65245,304100000.0
2009-11-04 16:35:00,1.65245,1.65245,1.6519,1.65205,276700000.0
2009-11-04 16:36:00,1.65205,1.65215,1.65155,1.65165,781500002.0
2009-11-04 16:37:00,1.65165,1.65235,1.6515,1.65225,719600000.0
2009-11-04 16:38:00,1.6523,1.6523,1.65175,1.65195,344100000.0
2009-11-04 16:39:00,1.6519,1.6519,1.65145,1.6515,676200000.0
2009-11-04 16:40:00,1.65145,1.65185,1.65125,1.65185,439800001.0
2009-11-04 16:41:00,1.6518,1.6526,1.6518,1.6526,332800000.0
2009-11-04 16:42:00,1.6526,1.6526,1.65235,1.65235,158100000.0
2009-11-04 16:43:00,1.65235,1.6525,1.65195,1.65195,313600000.0
2009-11-04 16:44:00,1.65195,1.65205,1.6517,1.6517,286000000.0
2009-11-04 16:45:00,1.65175,1.65185,1.6516,1.65175,268000000.0
2009-11-04 16:46:00,1.65175,1.65225,1.65175,1.6522,281600000.0
2009-11-04 16:47:00,1.6522,1.65285,1.6522,1.65285,285700000.0
2009-11-04 16:48:00,1.65285,1.65295,1.6514,1.65295,511800000.0
2009-11-04 16:49:00,1.65295,1.653,1.65245,1.6526,290900000.0
2009-11-04 16:50:00,1.65265,1.6529,1.65245,1.65275,540700000.0
2009-11-04 16:51:00,1.65275,1.65285,1.6527,1.6528,190600000.0
2009-11-04 16:52:00,1.6528,1.65285,1.6525,1.65255,351600000.0
2009-11-04 16:53:00,1.65245,1.65265,1.65235,1.65235,539900000.0
2009-11-04 16:54:00,1.65235,1.65295,1.65215,1.6527,594200000.0
2009-11-04 16:55:00,1.6527,1.65295,1.6527,1.6529,336500000.0
2009-11-04 16:56:00,1.6529,1.65305,1.65165,1.6517,463200000.0
2009-11-04 16:57:00,1.65175,1.65235,1.65165,1.652,288100000.0
2009-11-04 16:58:00,1.652,1.65225,1.6516,1.6519,568500000.0
2009-11-04 16:59:00,1.6519,1.652,1.6514,1.65145,204400000.0
2009-11-04 17:00:00,1.6514,1.65145,1.6504,1.65045,370800000.0
2009-11-04 17:01:00,1.65055,1.65095,1.6503,1.6509,402099999.0
2009-11-04 17:02:00,1.6509,1.65235,1.65085,1.652,486100000.0
2009-11-04 17:03:00,1.652,1.653,1.65195,1.65285,561800000.0
2009-11-04 17:04:00,1.65285,1.653,1.6525,1.6528,264300000.0
2009-11-04 17:05:00,1.6528,1.65385,1.6528,1.65385,144100000.0
2009-11-04 17:06:00,1.6539,1.6542,1.65335,1.65385,493800000.0
2009-11-04 17:07:00,1.65395,1.6541,1.6533,1.6533,374500000.0
2009-11-04 17:08:00,1.6533,1.65365,1.65315,1.65365,624800000.0
2009-11-04 17:09:00,1.65365,1.6542,1.6535,1.65395,482200000.0
2009-11-04 17:10:00,1.654,1.6544,1.6539,1.6541,384100000.0
2009-11-04 17:11:00,1.65415,1.6543,1.65395,1.6542,530700000.0
2009-11-04 17:12:00,1.65435,1.65585,1.6543,1.6555,509100000.0
2009-11-04 17:13:00,1.65545,1.6555,1.65515,1.65515,440000000.0
2009-11-04 17:14:00,1.65515,1.65585,1.65515,1.6558,506600000.0
2009-11-04 17:15:00,1.65585,1.65625,1.65585,1.65625,282500000.0
2009-11-04 17:16:00,1.65625,1.65625,1.65595,1.6561,419800000.0
2009-11-04 17:17:00,1.6561,1.65625,1.65575,1.65625,569000000.0
2009-11-04 17:18:00,1.65625,1.65625,1.65555,1.65575,578600000.0
2009-11-04 17:19:00,1.6557,1.65605,1.65565,1.65595,556300000.0
2009-11-04 17:20:00,1.656,1.6562,1.6556,1.6558,377400000.0
2009-11-04 17:21:00,1.6558,1.65605,1.65555,1.65595,538000000.0
2009-11-04 17:22:00,1.65595,1.65615,1.6556,1.65585,448400000.0
2009-11-04 17:23:00,1.65585,1.65615,1.6555,1.65595,388100000.0
2009-11-04 17:24:00,1.65595,1.65605,1.65555,1.6558,472000000.0
2009-11-04 17:25:00,1.6558,1.65595,1.65545,1.65585,758600000.0
2009-11-04 17:26:00,1.65585,1.6559,1.65525,1.6553,512700000.0
2009-11-04 17:27:00,1.65535,1.6554,1.65485,1.6549,736200000.0
2009-11-04 17:28:00,1.65485,1.6549,1.65465,1.6547,610600001.0
2009-11-04 17:29:00,1.6547,1.65475,1.65425,1.65435,470300002.0
2009-11-04 17:30:00,1.6546,1.6552,1.65445,1.65505,548700001.0
2009-11-04 17:31:00,1.65505,1.6552,1.655,1.6552,252100000.0
2009-11-04 17:32:00,1.6552,1.6557,1.65515,1.65555,406700000.0
2009-11-04 17:33:00,1.6555,1.65555,1.65515,1.6555,377200000.0
2009-11-04 17:34:00,1.6555,1.6558,1.6555,1.65575,222600000.0
2009-11-04 17:35:00,1.65575,1.6561,1.6556,1.65595,444300000.0
2009-11-04 17:36:00,1.65595,1.65625,1.65595,1.65615,425100000.0
2009-11-04 17:37:00,1.65615,1.6563,1.65595,1.65595,381800000.0
2009-11-04 17:38:00,1.6559,1.656,1.65575,1.6558,617900000.0
2009-11-04 17:39:00,1.6557,1.6558,1.65555,1.65555,397200000.0
2009-11-04 17:40:00,1.65555,1.65575,1.65525,1.65525,412700000.0
2009-11-04 17:41:00,1.65525,1.65545,1.65515,1.6553,376100000.0
2009-11-04 17:42:00,1.65535,1.65565,1.65515,1.6556,380600000.0
2009-11-04 17:43:00,1.65555,1.6558,1.6555,1.6558,188400000.0
2009-11-04 17:44:00,1.6558,1.6559,1.6557,1.65575,307300000.0
2009-11-04 17:45:00,1.65575,1.6562,1.6557,1.6559,369000000.0
2009-11-04 17:46:00,1.65585,1.65615,1.65585,1.656,402100000.0
2009-11-04 17:47:00,1.656,1.6562,1.656,1.65605,365400000.0
2009-11-04 17:48:00,1.65615,1.6567,1.65615,1.6567,466700000.0
2009-11-04 17:49:00,1.6567,1.6577,1.6567,1.65745,616300000.0
2009-11-04 17:50:00,1.65745,1.65765,1.6571,1.6573,396600001.0
2009-11-04 17:51:00,1.6573,1.65785,1.6573,1.65775,623100000.0
2009-11-04 17:52:00,1.65775,1.6581,1.6576,1.65765,337800001.0
2009-11-04 17:53:00,1.65765,1.6577,1.65735,1.65735,224700000.0
2009-11-04 17:54:00,1.65735,1.65735,1.6569,1.65705,492800000.0
2009-11-04 17:55:00,1.657,1.657,1.6568,1.65685,190000000.0
2009-11-04 17:56:00,1.6568,1.6572,1.6568,1.65685,406900000.0
2009-11-04 17:57:00,1.6568,1.65735,1.65675,1.65735,292200000.0
2009-11-04 17:58:00,1.65735,1.65745,1.6571,1.6571,230700000.0
2009-11-04 17:59:00,1.6571,1.65795,1.6568,1.6579,365400000.0
2009-11-04 18:00:00,1.658,1.65815,1.65745,1.65745,599699998.0
2009-11-04 18:01:00,1.65745,1.65745,1.65715,1.65715,729300000.0
2009-11-04 18:02:00,1.65715,1.65735,1.65715,1.6572,226100000.0
2009-11-04 18:03:00,1.6572,1.65745,1.65715,1.65735,215000000.0
2009-11-04 18:04:00,1.65735,1.65765,1.6572,1.65745,176800000.0
2009-11-04 18:05:00,1.65745,1.6578,1.6573,1.65765,315199999.0
2009-11-04 18:06:00,1.65765,1.65765,1.65745,1.6575,173500000.0
2009-11-04 18:07:00,1.6575,1.65765,1.65745,1.6576,213500000.0
2009-11-04 18:08:00,1.6576,1.65825,1.6576,1.65785,362900000.0
2009-11-04 18:09:00,1.65785,1.65825,1.65785,1.65825,211400000.0
2009-11-04 18:10:00,1.65825,1.65915,1.65825,1.6586,409800000.0
2009-11-04 18:11:00,1.6586,1.6586,1.65825,1.6584,276700000.0
2009-11-04 18:12:00,1.65845,1.65875,1.6583,1.65835,241700000.0
2009-11-04 18:13:00,1.65835,1.65875,1.65835,1.6584,334700000.0
2009-11-04 18:14:00,1.65835,1.65855,1.6583,1.65855,202300000.0
2009-11-04 18:15:00,1.6585,1.6587,1.6583,1.65835,202100000.0
2009-11-04 18:16:00,1.65835,1.65855,1.65775,1.65815,583100000.0
2009-11-04 18:17:00,1.65815,1.65825,1.65775,1.65775,676700000.0
2009-11-04 18:18:00,1.65775,1.65775,1.65745,1.6576,713100000.0
2009-11-04 18:19:00,1.65765,1.6577,1.6574,1.65765,244800000.0
2009-11-04 18:20:00,1.65765,1.6577,1.6574,1.6576,383800000.0
2009-11-04 18:21:00,1.65755,1.65765,1.65735,1.65735,437400000.0
2009-11-04 18:22:00,1.65735,1.65765,1.65715,1.65765,611700000.0
2009-11-04 18:23:00,1.6577,1.6579,1.65735,1.65735,449900000.0
2009-11-04 18:24:00,1.6574,1.6579,1.65725,1.6574,232630000.0
2009-11-04 18:25:00,1.6573,1.6573,1.65675,1.657,600100001.0
2009-11-04 18:26:00,1.657,1.65755,1.65675,1.65755,292000000.0
2009-11-04 18:27:00,1.6575,1.6582,1.65745,1.6582,457700000.0
2009-11-04 18:28:00,1.6582,1.65855,1.6582,1.6584,179800000.0
2009-11-04 18:29:00,1.65835,1.65835,1.65815,1.65835,306300000.0
2009-11-04 18:30:00,1.65835,1.65835,1.6581,1.6583,217600000.0
2009-11-04 18:31:00,1.6582,1.6583,1.6578,1.65785,262100000.0
2009-11-04 18:32:00,1.6579,1.658,1.65765,1.658,271800000.0
2009-11-04 18:33:00,1.65805,1.65805,1.65715,1.65745,224300000.0
2009-11-04 18:34:00,1.6575,1.6575,1.657,1.6573,195500000.0
2009-11-04 18:35:00,1.6573,1.6573,1.6568,1.65695,344000000.0
2009-11-04 18:36:00,1.65695,1.6573,1.65695,1.65715,292300000.0
2009-11-04 18:37:00,1.65715,1.6572,1.65655,1.65655,199300000.0
2009-11-04 18:38:00,1.65655,1.65685,1.65655,1.65675,243200000.0
2009-11-04 18:39:00,1.6568,1.6568,1.6567,1.65675,158600000.0
2009-11-04 18:40:00,1.65675,1.65685,1.65665,1.65665,104300000.0
2009-11-04 18:41:00,1.65665,1.6567,1.6565,1.65665,240900000.0
2009-11-04 18:42:00,1.65665,1.65675,1.6565,1.65655,180700000.0
2009-11-04 18:43:00,1.65655,1.6568,1.65655,1.65665,225300000.0
2009-11-04 18:44:00,1.65665,1.6567,1.6561,1.6562,132900000.0
2009-11-04 18:45:00,1.6562,1.65655,1.65615,1.6564,202800000.0
2009-11-04 18:46:00,1.6564,1.65665,1.65635,1.65665,79700000.0
2009-11-04 18:47:00,1.65665,1.6572,1.65665,1.65715,181300000.0
2009-11-04 18:48:00,1.65715,1.65755,1.65685,1.65735,293100000.0
2009-11-04 18:49:00,1.6573,1.65735,1.6567,1.6569,270300000.0
2009-11-04 18:50:00,1.65685,1.6569,1.6567,1.6569,140600000.0
2009-11-04 18:51:00,1.65695,1.657,1.6568,1.65685,85800000.0
2009-11-04 18:52:00,1.65685,1.65725,1.6568,1.657,323400000.0
2009-11-04 18:53:00,1.657,1.657,1.65695,1.657,134500000.0
2009-11-04 18:54:00,1.657,1.6571,1.657,1.65705,161000000.0
2009-11-04 18:55:00,1.65705,1.6571,1.6569,1.6571,199600000.0
2009-11-04 18:56:00,1.6571,1.6571,1.65695,1.657,272000000.0
2009-11-04 18:57:00,1.657,1.65715,1.65675,1.6571,388400000.0
2009-11-04 18:58:00,1.6571,1.6571,1.6568,1.65685,275400000.0
2009-11-04 18:59:00,1.6569,1.65705,1.6568,1.65685,296500000.0
2009-11-04 19:00:00,1.65685,1.65725,1.65675,1.6569,482400000.0
2009-11-04 19:01:00,1.6569,1.65715,1.65675,1.65715,291600000.0
2009-11-04 19:02:00,1.65715,1.6575,1.65715,1.65735,396400000.0
2009-11-04 19:03:00,1.65735,1.6576,1.6573,1.6576,253700000.0
2009-11-04 19:04:00,1.6576,1.6576,1.6574,1.65745,149500000.0
2009-11-04 19:05:00,1.65745,1.65755,1.6573,1.65755,350300000.0
2009-11-04 19:06:00,1.65755,1.65765,1.6571,1.6571,209500000.0
2009-11-04 19:07:00,1.6571,1.6571,1.65695,1.65695,204500000.0
2009-11-04 19:08:00,1.65695,1.65695,1.65665,1.6567,259100000.0
2009-11-04 19:09:00,1.6567,1.65675,1.6563,1.6564,218800000.0
2009-11-04 19:10:00,1.6564,1.65645,1.6562,1.6562,176200000.0
2009-11-04 19:11:00,1.6562,1.65635,1.6554,1.6554,441400000.0
2009-11-04 19:12:00,1.6554,1.65625,1.6554,1.656,326500000.0
2009-11-04 19:13:00,1.656,1.6561,1.6559,1.65595,201300000.0
2009-11-04 19:14:00,1.65595,1.65605,1.6559,1.65605,244400000.0
2009-11-04 19:15:00,1.656,1.65615,1.656,1.65605,154200000.0
2009-11-04 19:16:00,1.6561,1.6561,1.65565,1.65575,290900001.0
2009-11-04 19:17:00,1.65575,1.65595,1.65555,1.65555,248900000.0
2009-11-04 19:18:00,1.65555,1.6558,1.65555,1.65575,153800000.0
2009-11-04 19:19:00,1.65575,1.656,1.65575,1.65575,266200000.0
2009-11-04 19:20:00,1.65575,1.6562,1.65575,1.6561,196600000.0
2009-11-04 19:21:00,1.65615,1.6565,1.65615,1.6565,154400000.0
2009-11-04 19:22:00,1.65645,1.65655,1.6563,1.65655,128400000.0
2009-11-04 19:23:00,1.65655,1.6568,1.65655,1.65675,205700000.0
2009-11-04 19:24:00,1.6568,1.6568,1.6567,1.6567,22200000.0
2009-11-04 19:25:00,1.6567,1.657,1.65665,1.657,270100000.0
2009-11-04 19:26:00,1.657,1.657,1.65675,1.6568,155900000.0
2009-11-04 19:27:00,1.6568,1.65685,1.65655,1.6566,136300000.0
2009-11-04 19:28:00,1.6566,1.65665,1.65655,1.65655,110800000.0
2009-11-04 19:29:00,1.65655,1.6571,1.65655,1.6571,341200000.0
2009-11-04 19:30:00,1.6571,1.65715,1.65645,1.6569,261000000.0
2009-11-04 19:31:00,1.6569,1.6572,1.6568,1.6568,186100000.0
2009-11-04 19:32:00,1.65685,1.65695,1.6565,1.6567,192000000.0
2009-11-04 19:33:00,1.6567,1.65695,1.65665,1.6567,194400000.0
2009-11-04 19:34:00,1.6567,1.65685,1.6565,1.6566,255400000.0
2009-11-04 19:35:00,1.65655,1.6566,1.65635,1.65645,112600000.0
2009-11-04 19:36:00,1.6565,1.65665,1.6565,1.6566,75700000.0
2009-11-04 19:37:00,1.6566,1.6566,1.65635,1.6565,188700000.0
2009-11-04 19:38:00,1.6565,1.65665,1.6565,1.65665,172800000.0
2009-11-04 19:39:00,1.65665,1.65665,1.65665,1.65665,13000000.0
2009-11-04 19:40:00,1.65665,1.65675,1.65655,1.65675,198800000.0
2009-11-04 19:41:00,1.65675,1.65675,1.65665,1.65665,191800000.0
2009-11-04 19:42:00,1.65665,1.65695,1.65665,1.65695,165600000.0
2009-11-04 19:43:00,1.6569,1.6572,1.65685,1.6571,199800000.0
2009-11-04 19:44:00,1.657,1.657,1.65665,1.6567,97500000.0
2009-11-04 19:45:00,1.65665,1.6569,1.6566,1.65685,178500000.0
2009-11-04 19:46:00,1.65685,1.65695,1.65685,1.65695,88500000.0
2009-11-04 19:47:00,1.65695,1.6571,1.65695,1.6571,136000000.0
2009-11-04 19:48:00,1.6571,1.6571,1.65695,1.65695,385900000.0
2009-11-04 19:49:00,1.65695,1.6572,1.6569,1.6569,452200000.0
2009-11-04 19:50:00,1.65685,1.6569,1.6566,1.6567,110900000.0
2009-11-04 19:51:00,1.6567,1.65685,1.65655,1.65685,83100000.0
2009-11-04 19:52:00,1.65685,1.6571,1.65665,1.65685,165800000.0
2009-11-04 19:53:00,1.65685,1.65685,1.65665,1.6568,137300000.0
2009-11-04 19:54:00,1.65685,1.65695,1.6568,1.65685,72300000.0
2009-11-04 19:55:00,1.65685,1.65695,1.6568,1.65695,93800000.0
2009-11-04 19:56:00,1.65695,1.65695,1.6568,1.65695,83200000.0
2009-11-04 19:57:00,1.65695,1.65695,1.65675,1.6569,61500000.0
2009-11-04 19:58:00,1.6569,1.65705,1.6569,1.65705,209300000.0
2009-11-04 19:59:00,1.65705,1.65705,1.65655,1.65655,183900000.0
2009-11-04 20:00:00,1.65655,1.65665,1.6564,1.6565,138500000.0
2009-11-04 20:01:00,1.6565,1.6567,1.6565,1.65665,181300001.0
2009-11-04 20:02:00,1.6566,1.6568,1.6566,1.65665,318200001.0
2009-11-04 20:03:00,1.6566,1.6567,1.65655,1.6567,160600000.0
2009-11-04 20:04:00,1.6567,1.65675,1.6567,1.6567,76800000.0
2009-11-04 20:05:00,1.65675,1.65685,1.65675,1.6568,111100000.0
2009-11-04 20:06:00,1.6568,1.657,1.6567,1.6567,189500000.0
2009-11-04 20:07:00,1.6566,1.657,1.6566,1.65685,289100000.0
2009-11-04 20:08:00,1.65685,1.6569,1.6568,1.6569,102100000.0
2009-11-04 20:09:00,1.65685,1.65695,1.6567,1.6567,126000000.0
2009-11-04 20:10:00,1.6567,1.65695,1.6567,1.65685,201300000.0
2009-11-04 20:11:00,1.65685,1.6572,1.65685,1.657,199900000.0
2009-11-04 20:12:00,1.657,1.65715,1.657,1.65715,175700000.0
2009-11-04 20:13:00,1.65715,1.65715,1.6569,1.6569,138200000.0
2009-11-04 20:14:00,1.6569,1.65725,1.65685,1.657,270900000.0
2009-11-04 20:15:00,1.657,1.6571,1.6565,1.65665,256500000.0
2009-11-04 20:16:00,1.65665,1.6567,1.6565,1.65665,302500000.0
2009-11-04 20:17:00,1.65665,1.6567,1.65655,1.65665,255100000.0
2009-11-04 20:18:00,1.65665,1.65685,1.65665,1.65685,99500000.0
2009-11-04 20:19:00,1.6569,1.65715,1.6569,1.657,347700000.0
2009-11-04 20:20:00,1.657,1.657,1.65685,1.6569,125300000.0
2009-11-04 20:21:00,1.6569,1.657,1.65675,1.6568,146900000.0
2009-11-04 20:22:00,1.6568,1.6568,1.6564,1.6565,148000000.0
2009-11-04 20:23:00,1.6565,1.65655,1.65605,1.6563,302500000.0
2009-11-04 20:24:00,1.65635,1.6565,1.6563,1.6564,153400000.0
2009-11-04 20:25:00,1.65635,1.6565,1.65605,1.65605,114200000.0
2009-11-04 20:26:00,1.65605,1.65605,1.6557,1.656,362100000.0
2009-11-04 20:27:00,1.65595,1.65605,1.6559,1.65605,250600000.0
2009-11-04 20:28:00,1.656,1.6561,1.6559,1.6561,199100000.0
2009-11-04 20:29:00,1.6561,1.6564,1.6561,1.6562,232400000.0
2009-11-04 20:30:00,1.6562,1.65625,1.6561,1.65625,154500000.0
2009-11-04 20:31:00,1.65625,1.6565,1.65615,1.65645,194400000.0
2009-11-04 20:32:00,1.65645,1.65665,1.65645,1.6566,89200000.0
2009-11-04 20:33:00,1.6566,1.6568,1.6563,1.6567,183500000.0
2009-11-04 20:34:00,1.6567,1.65725,1.6567,1.65725,92600000.0
2009-11-04 20:35:00,1.65725,1.6574,1.6572,1.6573,100800000.0
2009-11-04 20:36:00,1.6573,1.6573,1.657,1.65705,139700000.0
2009-11-04 20:37:00,1.657,1.65715,1.6569,1.65705,108100000.0
2009-11-04 20:38:00,1.65705,1.65745,1.65705,1.6574,170100000.0
2009-11-04 20:39:00,1.65745,1.65745,1.6571,1.6571,103500000.0
2009-11-04 20:40:00,1.6571,1.65715,1.657,1.6571,137100000.0
2009-11-04 20:41:00,1.6571,1.65735,1.657,1.65725,170300000.0
2009-11-04 20:42:00,1.6572,1.65725,1.65685,1.65685,228900000.0
2009-11-04 20:43:00,1.65685,1.65685,1.65655,1.6566,126900000.0
2009-11-04 20:44:00,1.6566,1.65665,1.6566,1.6566,94800000.0
2009-11-04 20:45:00,1.6566,1.6566,1.6561,1.6562,94400000.0
2009-11-04 20:46:00,1.6562,1.65635,1.65615,1.6563,119200000.0
2009-11-04 20:47:00,1.6563,1.6566,1.65615,1.6564,191400000.0
2009-11-04 20:48:00,1.6564,1.6567,1.65625,1.6566,103400000.0
2009-11-04 20:49:00,1.6566,1.6566,1.6564,1.6564,38100000.0
2009-11-04 20:50:00,1.6565,1.6565,1.65625,1.65625,105600000.0
2009-11-04 20:51:00,1.65625,1.65625,1.65615,1.65625,88300000.0
2009-11-04 20:52:00,1.65625,1.65625,1.6561,1.6561,29800000.0
2009-11-04 20:53:00,1.6561,1.6561,1.6558,1.6559,164400000.0
2009-11-04 20:54:00,1.6559,1.6561,1.6559,1.6561,18700000.0
2009-11-04 20:55:00,1.6561,1.6563,1.6561,1.65615,70000000.0
2009-11-04 20:56:00,1.6562,1.65655,1.65615,1.65655,135800000.0
2009-11-04 20:57:00,1.65655,1.65655,1.656,1.6561,141800000.0
2009-11-04 20:58:00,1.65605,1.65645,1.65605,1.65615,137100000.0
2009-11-04 20:59:00,1.65615,1.65615,1.65585,1.65595,236100000.0
2009-11-04 21:00:00,1.65595,1.65655,1.65595,1.65655,378600000.0
2009-11-04 21:01:00,1.65655,1.65685,1.65645,1.65665,319500000.0
2009-11-04 21:02:00,1.65665,1.65685,1.6564,1.6564,279300000.0
2009-11-04 21:03:00,1.65645,1.65645,1.6561,1.65625,272400000.0
2009-11-04 21:04:00,1.65625,1.65625,1.656,1.65625,256100000.0
2009-11-04 21:05:00,1.65625,1.6563,1.6559,1.6559,185400000.0
2009-11-04 21:06:00,1.6559,1.6564,1.6559,1.65605,302100000.0
2009-11-04 21:07:00,1.65605,1.6564,1.65605,1.65615,300800000.0
2009-11-04 21:08:00,1.65615,1.65685,1.6561,1.65685,323600000.0
2009-11-04 21:09:00,1.6569,1.6577,1.65685,1.65765,245800000.0
2009-11-04 21:10:00,1.65765,1.6577,1.65685,1.65725,196900000.0
2009-11-04 21:11:00,1.65725,1.65725,1.65675,1.65685,132400000.0
2009-11-04 21:12:00,1.65685,1.65685,1.6563,1.65645,84100000.0
2009-11-04 21:13:00,1.6565,1.6583,1.6564,1.65815,324000000.0
2009-11-04 21:14:00,1.65815,1.65825,1.658,1.6581,111300000.0
2009-11-04 21:15:00,1.6581,1.65835,1.6576,1.6579,123700000.0
2009-11-04 21:16:00,1.6581,1.65895,1.658,1.6581,163200000.0
2009-11-04 21:17:00,1.6581,1.6581,1.65595,1.657,131600000.0
2009-11-04 21:18:00,1.657,1.6571,1.65605,1.6564,110200000.0
2009-11-04 21:19:00,1.6566,1.6596,1.6565,1.6565,285070000.0
2009-11-04 21:20:00,1.6563,1.65675,1.65395,1.6544,397100000.0
2009-11-04 21:21:00,1.65455,1.65745,1.65445,1.65645,286700000.0
2009-11-04 21:22:00,1.65645,1.65815,1.65615,1.65815,354000000.0
2009-11-04 21:23:00,1.65825,1.65825,1.65575,1.65595,213900000.0
2009-11-04 21:24:00,1.65595,1.65715,1.65525,1.65585,278100000.0
2009-11-04 21:25:00,1.65595,1.65605,1.655,1.65545,260400000.0
2009-11-04 21:26:00,1.65535,1.6556,1.6545,1.6555,371600000.0
2009-11-04 21:27:00,1.6554,1.65645,1.6551,1.6557,367500000.0
2009-11-04 21:28:00,1.6559,1.6559,1.6539,1.6542,396200000.0
2009-11-04 21:29:00,1.6542,1.655,1.6539,1.65455,400100001.0
2009-11-04 21:30:00,1.6546,1.6552,1.65395,1.65505,475200000.0
2009-11-04 21:31:00,1.65505,1.6577,1.6549,1.6572,477600000.0
2009-11-04 21:32:00,1.6572,1.6576,1.6567,1.65735,542400000.0
2009-11-04 21:33:00,1.65745,1.6576,1.657,1.65725,450900000.0
2009-11-04 21:34:00,1.65725,1.65835,1.65675,1.6568,499600000.0
2009-11-04 21:35:00,1.6568,1.65785,1.6567,1.65695,307600000.0
2009-11-04 21:36:00,1.65695,1.65815,1.65695,1.6579,403500000.0
2009-11-04 21:37:00,1.6579,1.6579,1.6564,1.65655,314400001.0
2009-11-04 21:38:00,1.65655,1.65715,1.65655,1.6568,218000000.0
2009-11-04 21:39:00,1.65685,1.65725,1.6562,1.6562,352900000.0
2009-11-04 21:40:00,1.65615,1.65615,1.65535,1.6557,365200000.0
2009-11-04 21:41:00,1.6557,1.65765,1.65555,1.6576,402500000.0
2009-11-04 21:42:00,1.65755,1.6584,1.65685,1.65825,507600000.0
2009-11-04 21:43:00,1.6583,1.65915,1.6582,1.65885,343500000.0
2009-11-04 21:44:00,1.65875,1.65875,1.6578,1.65785,408300000.0
2009-11-04 21:45:00,1.65785,1.65915,1.65785,1.65915,533000000.0
2009-11-04 21:46:00,1.65915,1.6594,1.6582,1.6594,574000000.0
2009-11-04 21:47:00,1.6594,1.65945,1.65855,1.65915,380000000.0
2009-11-04 21:48:00,1.659,1.65905,1.65845,1.6588,357050000.0
2009-11-04 21:49:00,1.6588,1.65935,1.65875,1.6588,268700000.0
2009-11-04 21:50:00,1.65875,1.6596,1.65875,1.6591,408000000.0
2009-11-04 21:51:00,1.6591,1.6597,1.65905,1.65905,520000000.0
2009-11-04 21:52:00,1.65915,1.65925,1.65835,1.6589,481400000.0
2009-11-04 21:53:00,1.6589,1.65965,1.6588,1.65895,393000000.0
2009-11-04 21:54:00,1.65895,1.65895,1.65815,1.65835,364000000.0
2009-11-04 21:55:00,1.65835,1.65885,1.6582,1.6587,550900000.0
2009-11-04 21:56:00,1.6587,1.6587,1.6576,1.6576,499300000.0
2009-11-04 21:57:00,1.65755,1.65785,1.65715,1.6574,810999996.0
2009-11-04 21:58:00,1.6574,1.6583,1.6574,1.6583,364800000.0
2009-11-04 21:59:00,1.6583,1.65925,1.6583,1.659,455000000.0
2009-11-04 22:00:00,1.659,1.65905,1.6583,1.65845,442000000.0
2009-11-04 22:01:00,1.65845,1.65855,1.6583,1.6585,220400000.0
2009-11-04 22:02:00,1.6585,1.6585,1.65795,1.65795,261100000.0
2009-11-04 22:03:00,1.65795,1.65825,1.65755,1.65775,410200000.0
2009-11-04 22:04:00,1.65775,1.65795,1.65755,1.65785,339650000.0
2009-11-04 22:05:00,1.6579,1.65865,1.6578,1.65865,244400000.0
2009-11-04 22:06:00,1.6586,1.6586,1.65815,1.6583,133800000.0
2009-11-04 22:07:00,1.6583,1.6584,1.6582,1.65825,126300000.0
2009-11-04 22:08:00,1.6583,1.65865,1.6583,1.6586,246000000.0
2009-11-04 22:09:00,1.6586,1.65865,1.65845,1.65845,109200000.0
2009-11-04 22:10:00,1.65845,1.65935,1.65835,1.65935,101700000.0
2009-11-04 22:11:00,1.6594,1.6594,1.65865,1.65865,206600000.0
2009-11-04 22:12:00,1.65865,1.65865,1.65825,1.6583,214100000.0
2009-11-04 22:13:00,1.6583,1.65905,1.6583,1.6586,212450000.0
2009-11-04 22:14:00,1.6586,1.65875,1.65845,1.65855,132700000.0
2009-11-04 22:15:00,1.65855,1.65905,1.65855,1.659,242650000.0
2009-11-04 22:16:00,1.659,1.65905,1.6584,1.65885,210100000.0
2009-11-04 22:17:00,1.65885,1.65885,1.65845,1.65865,193900000.0
2009-11-04 22:18:00,1.65865,1.65935,1.6586,1.65905,225200000.0
2009-11-04 22:19:00,1.65905,1.65955,1.65905,1.6593,210100000.0
2009-11-04 22:20:00,1.6593,1.65935,1.6587,1.65935,256900000.0
2009-11-04 22:21:00,1.6593,1.6595,1.6591,1.6595,265100000.0
2009-11-04 22:22:00,1.65945,1.6596,1.6593,1.6593,174800000.0
2009-11-04 22:23:00,1.6593,1.65955,1.6593,1.65935,140300000.0
2009-11-04 22:24:00,1.65935,1.65935,1.6587,1.6592,309500001.0
2009-11-04 22:25:00,1.65925,1.6593,1.65905,1.6592,168600000.0
2009-11-04 22:26:00,1.65925,1.65925,1.65905,1.65905,144300000.0
2009-11-04 22:27:00,1.65925,1.65935,1.65915,1.65925,205000000.0
2009-11-04 22:28:00,1.65925,1.6593,1.65895,1.65895,222600000.0
2009-11-04 22:29:00,1.65895,1.65895,1.65835,1.65875,232600000.0
2009-11-04 22:30:00,1.6589,1.6591,1.65845,1.65895,192300000.0
2009-11-04 22:31:00,1.65895,1.65905,1.65835,1.6584,236500000.0
2009-11-04 22:32:00,1.65835,1.6591,1.6582,1.6587,302500000.0
2009-11-04 22:33:00,1.65875,1.65915,1.65835,1.6586,337400000.0
2009-11-04 22:34:00,1.6586,1.6586,1.65755,1.6577,307800000.0
2009-11-04 22:35:00,1.6577,1.6579,1.65765,1.6579,165600000.0
2009-11-04 22:36:00,1.6579,1.6579,1.6575,1.6575,147300000.0
2009-11-04 22:37:00,1.6575,1.6575,1.65725,1.6574,274100000.0
2009-11-04 22:38:00,1.6574,1.65765,1.65715,1.65715,258100000.0
2009-11-04 22:39:00,1.65715,1.6582,1.65705,1.65805,254300000.0
2009-11-04 22:40:00,1.65805,1.6581,1.65735,1.65735,168000000.0
2009-11-04 22:41:00,1.65735,1.65735,1.6568,1.65725,169700000.0
2009-11-04 22:42:00,1.65725,1.65755,1.65695,1.65695,259100000.0
2009-11-04 22:43:00,1.65695,1.6571,1.65685,1.6569,234200000.0
2009-11-04 22:44:00,1.65685,1.6571,1.65665,1.65665,216800000.0
2009-11-04 22:45:00,1.65665,1.65665,1.65625,1.65645,307900000.0
2009-11-04 22:46:00,1.65645,1.65685,1.65645,1.65685,167600000.0
2009-11-04 22:47:00,1.65685,1.65705,1.6564,1.65645,169500000.0
2009-11-04 22:48:00,1.6565,1.6574,1.6565,1.6574,250400000.0
2009-11-04 22:49:00,1.6574,1.65745,1.6568,1.65685,283200000.0
2009-11-04 22:50:00,1.65685,1.65685,1.6564,1.6564,219100000.0
2009-11-04 22:51:00,1.6564,1.65645,1.6562,1.6563,290400000.0
2009-11-04 22:52:00,1.65635,1.6565,1.65605,1.6561,320000000.0
2009-11-04 22:53:00,1.6561,1.65625,1.65595,1.65605,260300000.0
2009-11-04 22:54:00,1.65615,1.65615,1.656,1.65615,256000000.0
2009-11-04 22:55:00,1.65615,1.65655,1.65605,1.65605,381000000.0
2009-11-04 22:56:00,1.65605,1.65645,1.656,1.6564,307600000.0
2009-11-04 22:57:00,1.65645,1.6566,1.6562,1.6563,195200000.0
2009-11-04 22:58:00,1.6563,1.6563,1.6561,1.65625,98300000.0
2009-11-04 22:59:00,1.65625,1.6563,1.6562,1.65625,73700000.0
2009-11-04 23:00:00,1.6562,1.65645,1.6562,1.65625,94500000.0
2009-11-04 23:01:00,1.6562,1.6562,1.656,1.656,57000000.0
2009-11-04 23:02:00,1.65595,1.65595,1.6558,1.65585,63000000.0
2009-11-04 23:03:00,1.65585,1.65615,1.65585,1.65605,82500000.0
2009-11-04 23:04:00,1.65605,1.65645,1.65595,1.6564,217900000.0
2009-11-04 23:05:00,1.6564,1.65685,1.65635,1.6568,199100000.0
2009-11-04 23:06:00,1.65675,1.6569,1.6565,1.65685,140600000.0
2009-11-04 23:07:00,1.6569,1.65735,1.6569,1.657,264400000.0
2009-11-04 23:08:00,1.65695,1.65725,1.6566,1.6566,212200000.0
2009-11-04 23:09:00,1.6565,1.6566,1.65625,1.6564,120400000.0
2009-11-04 23:10:00,1.6564,1.6565,1.6564,1.6564,158900000.0
2009-11-04 23:11:00,1.6564,1.65645,1.6564,1.65645,79100000.0
2009-11-04 23:12:00,1.6564,1.6564,1.65615,1.65615,129100000.0
2009-11-04 23:13:00,1.65615,1.6564,1.65605,1.6563,189100000.0
2009-11-04 23:14:00,1.65625,1.6564,1.6561,1.6562,263100000.0
2009-11-04 23:15:00,1.6562,1.65625,1.6561,1.65615,131100000.0
2009-11-04 23:16:00,1.6562,1.6564,1.6561,1.6563,273600000.0
2009-11-04 23:17:00,1.6563,1.65655,1.6562,1.65655,204500000.0
2009-11-04 23:18:00,1.65655,1.65655,1.65645,1.6565,207300000.0
2009-11-04 23:19:00,1.65645,1.65655,1.65645,1.6565,50800000.0
2009-11-04 23:20:00,1.6565,1.6566,1.6565,1.6566,58600000.0
2009-11-04 23:21:00,1.6566,1.6566,1.6565,1.65655,98300000.0
2009-11-04 23:22:00,1.6566,1.6567,1.65655,1.6566,227100000.0
2009-11-04 23:23:00,1.65655,1.6566,1.6565,1.6565,105200000.0
2009-11-04 23:24:00,1.6565,1.65675,1.6565,1.6567,161500000.0
2009-11-04 23:25:00,1.65665,1.6567,1.6565,1.65655,237500000.0
2009-11-04 23:26:00,1.65655,1.6566,1.65635,1.65635,149000000.0
2009-11-04 23:27:00,1.6564,1.6565,1.6564,1.6565,18000000.0
2009-11-04 23:28:00,1.6565,1.65655,1.6565,1.6565,24100000.0
2009-11-04 23:29:00,1.6565,1.65655,1.65645,1.65645,115900000.0
2009-11-04 23:30:00,1.65645,1.65645,1.6553,1.6553,107700000.0
2009-11-04 23:31:00,1.6553,1.65555,1.6553,1.65555,40700000.0
2009-11-04 23:32:00,1.65555,1.65585,1.65555,1.65575,71200000.0
2009-11-04 23:33:00,1.65575,1.65575,1.65565,1.65575,34400000.0
2009-11-04 23:34:00,1.65575,1.65575,1.6556,1.6556,35400000.0
2009-11-04 23:35:00,1.65565,1.65585,1.65555,1.6557,131100000.0
2009-11-04 23:36:00,1.6557,1.6557,1.6556,1.6556,7400000.0
2009-11-04 23:37:00,1.65555,1.6559,1.65555,1.65575,105200000.0
2009-11-04 23:38:00,1.65575,1.65585,1.65575,1.65575,47200000.0
2009-11-04 23:39:00,1.65575,1.6559,1.65565,1.6559,68000000.0
2009-11-04 23:40:00,1.6559,1.65595,1.65585,1.6559,21200000.0
2009-11-04 23:41:00,1.6559,1.6562,1.6559,1.6562,73600000.0
2009-11-04 23:42:00,1.6562,1.65635,1.6561,1.6561,105300000.0
2009-11-04 23:43:00,1.6561,1.65665,1.6561,1.65655,109200000.0
2009-11-04 23:44:00,1.6565,1.65685,1.65635,1.65635,121000000.0
2009-11-04 23:45:00,1.6566,1.6566,1.65585,1.65605,202600000.0
2009-11-04 23:46:00,1.65605,1.65605,1.65535,1.6557,163100000.0
2009-11-04 23:47:00,1.65545,1.65585,1.65535,1.65545,116400000.0
2009-11-04 23:48:00,1.65555,1.65575,1.6553,1.6554,322400000.0
2009-11-04 23:49:00,1.6554,1.65635,1.6554,1.6562,186100000.0
2009-11-04 23:50:00,1.6562,1.65635,1.656,1.656,33500000.0
2009-11-04 23:51:00,1.65595,1.656,1.65535,1.65575,101100000.0
2009-11-04 23:52:00,1.65575,1.65575,1.6555,1.6555,62800000.0
2009-11-04 23:53:00,1.6555,1.6558,1.6555,1.6558,58200000.0
2009-11-04 23:54:00,1.6558,1.65585,1.65535,1.65585,106600000.0
2009-11-04 23:55:00,1.65585,1.65585,1.65575,1.65575,18000000.0
2009-11-04 23:56:00,1.65575,1.65585,1.65545,1.65555,25400000.0
2009-11-04 23:57:00,1.65575,1.65585,1.65575,1.65585,25000000.0
2009-11-04 23:58:00,1.65585,1.65585,1.6554,1.65555,52200000.0
2009-11-04 23:59:00,1.65555,1.6556,1.65515,1.65515,74100000.0
2009-11-05 00:00:00,1.6551,1.6558,1.6544,1.65505,27000000.0
2009-11-05 00:01:00,1.6554,1.65575,1.65525,1.65575,24000000.0
2009-11-05 00:02:00,1.6557,1.65575,1.65525,1.6555,55900000.0
2009-11-05 00:03:00,1.6555,1.65565,1.6555,1.6556,22300000.0
2009-11-05 00:04:00,1.6556,1.65565,1.65535,1.6556,22200000.0
2009-11-05 00:05:00,1.6556,1.65565,1.6556,1.6556,8000000.0
2009-11-05 00:06:00,1.6556,1.6556,1.6553,1.6554,20100000.0
2009-11-05 00:07:00,1.65535,1.6555,1.6553,1.6554,6500000.0
2009-11-05 00:08:00,1.6552,1.6556,1.65515,1.65535,25400000.0
2009-11-05 00:09:00,1.65525,1.65525,1.65525,1.65525,1600000.0
2009-11-05 00:10:00,1.65535,1.65535,1.65495,1.65495,17800000.0
2009-11-05 00:11:00,1.655,1.65535,1.655,1.6551,25600000.0
2009-11-05 00:12:00,1.6551,1.65555,1.65495,1.6554,23200000.0
2009-11-05 00:13:00,1.6554,1.6557,1.6554,1.6557,11000000.0
2009-11-05 00:14:00,1.65565,1.6559,1.65555,1.65575,33800000.0
2009-11-05 00:15:00,1.65575,1.65575,1.65525,1.65525,52900000.0
2009-11-05 00:16:00,1.65525,1.6555,1.6552,1.6555,55000000.0
2009-11-05 00:17:00,1.6555,1.65555,1.65535,1.65535,31300000.0
2009-11-05 00:18:00,1.65535,1.65545,1.6553,1.6553,25800000.0
2009-11-05 00:19:00,1.6553,1.6553,1.65515,1.65515,17000000.0
2009-11-05 00:20:00,1.65505,1.65515,1.65505,1.65515,12300000.0
2009-11-05 00:21:00,1.65515,1.6553,1.6551,1.65525,34200000.0
2009-11-05 00:22:00,1.65525,1.6557,1.65525,1.6557,45500000.0
2009-11-05 00:23:00,1.65595,1.65615,1.6559,1.65605,62000000.0
2009-11-05 00:24:00,1.65605,1.6561,1.65605,1.6561,26800000.0
2009-11-05 00:25:00,1.65605,1.65605,1.6557,1.6558,62500000.0
2009-11-05 00:26:00,1.6558,1.6559,1.65565,1.65565,85900000.0
2009-11-05 00:27:00,1.65585,1.65585,1.6556,1.65575,14800000.0
2009-11-05 00:28:00,1.65575,1.65575,1.65575,1.65575,24200000.0
2009-11-05 00:29:00,1.65575,1.6559,1.65575,1.65585,38100000.0
2009-11-05 00:30:00,1.65585,1.6561,1.6558,1.6559,113300000.0
2009-11-05 00:31:00,1.6559,1.65595,1.6559,1.65595,24800000.0
2009-11-05 00:32:00,1.6559,1.656,1.6559,1.6559,38200000.0
2009-11-05 00:33:00,1.6559,1.65595,1.6559,1.6559,17200000.0
2009-11-05 00:34:00,1.65585,1.6559,1.65585,1.6559,27200000.0
2009-11-05 00:35:00,1.6559,1.6561,1.6559,1.6561,52700000.0
2009-11-05 00:36:00,1.6561,1.6563,1.6561,1.65615,50600000.0
2009-11-05 00:37:00,1.6562,1.6562,1.6561,1.65615,58100000.0
2009-11-05 00:38:00,1.65615,1.65615,1.65615,1.65615,9600000.0
2009-11-05 00:39:00,1.65615,1.65615,1.65615,1.65615,12000000.0
2009-11-05 00:40:00,1.6562,1.6562,1.65585,1.656,38600000.0
2009-11-05 00:41:00,1.65595,1.65595,1.65595,1.65595,1000000.0
2009-11-05 00:42:00,1.6559,1.6559,1.6559,1.6559,1000000.0
2009-11-05 00:43:00,1.6558,1.6559,1.6558,1.6559,8800000.0
2009-11-05 00:44:00,1.65585,1.6559,1.6558,1.65585,8200000.0
2009-11-05 00:45:00,1.65585,1.65595,1.6558,1.6559,37000000.0
2009-11-05 00:46:00,1.6558,1.6558,1.6558,1.6558,3200000.0
2009-11-05 00:47:00,1.6559,1.6559,1.6558,1.6558,21000000.0
2009-11-05 00:48:00,1.6558,1.65585,1.6558,1.6558,18000000.0
2009-11-05 00:49:00,1.6558,1.6558,1.6558,1.6558,3200000.0
2009-11-05 00:50:00,1.6558,1.6561,1.6558,1.656,22400000.0
2009-11-05 00:51:00,1.656,1.656,1.656,1.656,2000000.0
2009-11-05 00:52:00,1.656,1.656,1.656,1.656,1000000.0
2009-11-05 00:53:00,1.65595,1.656,1.6556,1.65565,19300000.0
2009-11-05 00:54:00,1.65565,1.65565,1.65565,1.65565,12600000.0
2009-11-05 00:55:00,1.65565,1.65615,1.65565,1.6561,67800000.0
2009-11-05 00:56:00,1.6561,1.6561,1.6561,1.6561,12800000.0
2009-11-05 00:57:00,1.6561,1.6561,1.6561,1.6561,10400000.0
2009-11-05 00:58:00,1.6561,1.6561,1.6561,1.6561,23200000.0
2009-11-05 00:59:00,1.6561,1.6561,1.6561,1.6561,14900000.0
2009-11-05 01:00:00,1.6561,1.6562,1.6561,1.65615,46500000.0
2009-11-05 01:01:00,1.65615,1.65615,1.65585,1.65585,87800000.0
2009-11-05 01:02:00,1.65585,1.6559,1.65575,1.6558,45500000.0
2009-11-05 01:03:00,1.6558,1.6558,1.6556,1.65575,69100000.0
2009-11-05 01:04:00,1.65575,1.65575,1.65575,1.65575,29200000.0
2009-11-05 01:05:00,1.6558,1.6558,1.65525,1.65525,66600000.0
2009-11-05 01:06:00,1.65525,1.65555,1.65525,1.6554,68900000.0
2009-11-05 01:07:00,1.6554,1.6555,1.6554,1.6555,15600000.0
2009-11-05 01:08:00,1.6555,1.6555,1.6555,1.6555,3000000.0
2009-11-05 01:09:00,1.6555,1.6555,1.65505,1.65505,23600000.0
2009-11-05 01:10:00,1.65505,1.65525,1.65505,1.65525,27100000.0
2009-11-05 01:11:00,1.65525,1.65525,1.65525,1.65525,42200000.0
2009-11-05 01:12:00,1.65525,1.65525,1.65525,1.65525,27700000.0
2009-11-05 01:13:00,1.65525,1.65525,1.65525,1.65525,20000000.0
2009-11-05 01:14:00,1.65525,1.65525,1.65525,1.65525,11000000.0
2009-11-05 01:15:00,1.65535,1.65535,1.6551,1.65515,105200000.0
2009-11-05 01:16:00,1.6551,1.6552,1.6551,1.65515,66400000.0
2009-11-05 01:17:00,1.65515,1.65555,1.65515,1.65555,32000000.0
2009-11-05 01:18:00,1.65555,1.65565,1.65555,1.65565,38300000.0
2009-11-05 01:19:00,1.65565,1.6558,1.65565,1.6558,43400000.0
2009-11-05 01:20:00,1.6558,1.65585,1.6558,1.6558,10000000.0
2009-11-05 01:21:00,1.6558,1.65585,1.6558,1.6558,5000000.0
2009-11-05 01:22:00,1.65585,1.65585,1.6558,1.65585,9200000.0
2009-11-05 01:23:00,1.6558,1.65585,1.6558,1.6558,12000000.0
2009-11-05 01:24:00,1.6558,1.6558,1.6558,1.6558,11000000.0
2009-11-05 01:25:00,1.6558,1.6558,1.6557,1.65575,56000000.0
2009-11-05 01:26:00,1.65575,1.65595,1.65575,1.6559,26400000.0
2009-11-05 01:27:00,1.6559,1.6559,1.6559,1.6559,6400000.0
2009-11-05 01:28:00,1.6559,1.6559,1.6559,1.6559,19200000.0
2009-11-05 01:29:00,1.6559,1.6559,1.6559,1.6559,17600000.0
2009-11-05 01:30:00,1.6559,1.65605,1.65585,1.65595,76500000.0
2009-11-05 01:31:00,1.65595,1.65595,1.6559,1.6559,21900000.0
2009-11-05 01:32:00,1.6559,1.6559,1.6559,1.6559,25000000.0
2009-11-05 01:33:00,1.6559,1.6559,1.65555,1.65555,26100000.0
2009-11-05 01:34:00,1.65555,1.65565,1.65505,1.65515,76000000.0
2009-11-05 01:35:00,1.65515,1.65515,1.65515,1.65515,3000000.0
2009-11-05 01:36:00,1.65515,1.6553,1.655,1.65515,70300000.0
2009-11-05 01:37:00,1.65505,1.6552,1.655,1.6552,110000000.0
2009-11-05 01:38:00,1.65515,1.6554,1.65515,1.6552,85000000.0
2009-11-05 01:39:00,1.6552,1.65525,1.65515,1.65525,17900000.0
2009-11-05 01:40:00,1.65525,1.6553,1.65525,1.65525,11000000.0
2009-11-05 01:41:00,1.65525,1.6553,1.65525,1.6553,64600000.0
2009-11-05 01:42:00,1.6553,1.6554,1.65525,1.6553,65600000.0
2009-11-05 01:43:00,1.6553,1.6553,1.6552,1.6552,32300000.0
2009-11-05 01:44:00,1.6552,1.65525,1.6552,1.6552,40200000.0
2009-11-05 01:45:00,1.65515,1.6555,1.65515,1.6554,47900000.0
2009-11-05 01:46:00,1.65555,1.6557,1.65555,1.6556,30600000.0
2009-11-05 01:47:00,1.65565,1.65595,1.6556,1.6556,74400000.0
2009-11-05 01:48:00,1.6556,1.6556,1.6553,1.6554,51900000.0
2009-11-05 01:49:00,1.6554,1.6554,1.655,1.655,57500000.0
2009-11-05 01:50:00,1.655,1.65505,1.65485,1.65495,176200000.0
2009-11-05 01:51:00,1.65495,1.6551,1.65495,1.655,101600000.0
2009-11-05 01:52:00,1.65495,1.65495,1.65495,1.65495,66700000.0
2009-11-05 01:53:00,1.65495,1.65545,1.65495,1.65545,51700000.0
2009-11-05 01:54:00,1.65545,1.656,1.65545,1.65575,87900000.0
2009-11-05 01:55:00,1.65575,1.6559,1.65575,1.6559,29500000.0
2009-11-05 01:56:00,1.65595,1.65595,1.6556,1.6557,61300000.0
2009-11-05 01:57:00,1.65565,1.65565,1.6555,1.6555,90500000.0
2009-11-05 01:58:00,1.6555,1.6556,1.6554,1.6556,98600000.0
2009-11-05 01:59:00,1.6556,1.6556,1.65555,1.65555,49000000.0
2009-11-05 02:00:00,1.65555,1.65555,1.655,1.65505,231200000.0
2009-11-05 02:01:00,1.65505,1.6554,1.65505,1.6554,166300000.0
2009-11-05 02:02:00,1.6554,1.65545,1.6553,1.6553,186800000.0
2009-11-05 02:03:00,1.6553,1.65545,1.65525,1.65545,108100000.0
2009-11-05 02:04:00,1.65545,1.65545,1.65535,1.65535,52600000.0
2009-11-05 02:05:00,1.65535,1.6554,1.65525,1.6554,79200000.0
2009-11-05 02:06:00,1.6554,1.6555,1.6554,1.6555,10400000.0
2009-11-05 02:07:00,1.65555,1.6557,1.65555,1.65565,121600000.0
2009-11-05 02:08:00,1.65565,1.65565,1.65555,1.6556,48000000.0
2009-11-05 02:09:00,1.6556,1.6558,1.6555,1.65575,110500000.0
2009-11-05 02:10:00,1.6557,1.65585,1.6557,1.6558,43200000.0
2009-11-05 02:11:00,1.65575,1.656,1.65575,1.6559,59100000.0
2009-11-05 02:12:00,1.6559,1.65595,1.6556,1.6556,105000000.0
2009-11-05 02:13:00,1.6556,1.6557,1.65525,1.65525,147200000.0
2009-11-05 02:14:00,1.65525,1.6553,1.65525,1.6553,90500000.0
2009-11-05 02:15:00,1.6553,1.65535,1.65525,1.65535,102800000.0
2009-11-05 02:16:00,1.6553,1.6553,1.65525,1.65525,20200000.0
2009-11-05 02:17:00,1.6553,1.6553,1.6553,1.6553,3000000.0
2009-11-05 02:18:00,1.6553,1.6553,1.65525,1.65525,28400000.0
2009-11-05 02:19:00,1.65525,1.65525,1.65525,1.65525,12000000.0
2009-11-05 02:20:00,1.65525,1.6553,1.65525,1.6553,19900000.0
2009-11-05 02:21:00,1.6553,1.6553,1.65495,1.655,326000000.0
2009-11-05 02:22:00,1.655,1.65505,1.65495,1.65505,192400000.0
2009-11-05 02:23:00,1.65505,1.65505,1.65495,1.65495,118600000.0
2009-11-05 02:24:00,1.65495,1.65505,1.65495,1.65505,116500000.0
2009-11-05 02:25:00,1.655,1.655,1.65495,1.65495,58000000.0
2009-11-05 02:26:00,1.65495,1.65515,1.65495,1.6551,92900000.0
2009-11-05 02:27:00,1.6551,1.65515,1.6551,1.6551,63200000.0
2009-11-05 02:28:00,1.6551,1.65515,1.655,1.6551,63800000.0
2009-11-05 02:29:00,1.65505,1.65525,1.65505,1.6552,43300000.0
2009-11-05 02:30:00,1.6552,1.6553,1.65515,1.6552,183500000.0
2009-11-05 02:31:00,1.6552,1.65525,1.6552,1.6552,55600000.0
2009-11-05 02:32:00,1.6552,1.65525,1.6552,1.6552,75200000.0
2009-11-05 02:33:00,1.6552,1.6552,1.65505,1.65505,23700000.0
2009-11-05 02:34:00,1.65505,1.65505,1.65495,1.65495,124200000.0
2009-11-05 02:35:00,1.65495,1.65495,1.65495,1.65495,38500000.0
2009-11-05 02:36:00,1.65495,1.65525,1.65495,1.65525,206400000.0
2009-11-05 02:37:00,1.65525,1.6553,1.6551,1.65525,122400000.0
2009-11-05 02:38:00,1.65525,1.6559,1.65525,1.65525,303200000.0
2009-11-05 02:39:00,1.65525,1.65535,1.65525,1.65535,79600000.0
2009-11-05 02:40:00,1.65535,1.65535,1.65535,1.65535,18300000.0
2009-11-05 02:41:00,1.65535,1.65535,1.65515,1.65515,41800000.0
2009-11-05 02:42:00,1.65515,1.65515,1.655,1.6551,82400000.0
2009-11-05 02:43:00,1.65515,1.65525,1.655,1.655,101200000.0
2009-11-05 02:44:00,1.65505,1.6551,1.65505,1.6551,34800000.0
2009-11-05 02:45:00,1.6551,1.6551,1.655,1.655,85600000.0
2009-11-05 02:46:00,1.655,1.6552,1.65495,1.65515,201200000.0
2009-11-05 02:47:00,1.65515,1.65565,1.655,1.65525,257400000.0
2009-11-05 02:48:00,1.65525,1.6557,1.65525,1.6557,181000000.0
2009-11-05 02:49:00,1.6557,1.65575,1.65525,1.6554,198400000.0
2009-11-05 02:50:00,1.6554,1.65545,1.65505,1.6551,127800000.0
2009-11-05 02:51:00,1.65515,1.6553,1.65495,1.6553,112000000.0
2009-11-05 02:52:00,1.6553,1.6553,1.65445,1.65445,130700000.0
2009-11-05 02:53:00,1.65445,1.655,1.65445,1.6549,116000000.0
2009-11-05 02:54:00,1.6549,1.65495,1.6546,1.6548,176400000.0
2009-11-05 02:55:00,1.6548,1.65485,1.65455,1.6546,255400000.0
2009-11-05 02:56:00,1.6546,1.6546,1.6544,1.6544,38900000.0
2009-11-05 02:57:00,1.65445,1.65445,1.654,1.654,79800000.0
2009-11-05 02:58:00,1.654,1.654,1.6527,1.65275,146800000.0
2009-11-05 02:59:00,1.65275,1.6534,1.6527,1.65295,205100000.0
2009-11-05 03:00:00,1.65295,1.65295,1.65205,1.6521,190100000.0
2009-11-05 03:01:00,1.6521,1.6521,1.6517,1.6517,218300000.0
2009-11-05 03:02:00,1.6516,1.65215,1.6514,1.65215,278900000.0
2009-11-05 03:03:00,1.65215,1.6522,1.65205,1.6521,105100000.0
2009-11-05 03:04:00,1.65205,1.65205,1.65165,1.6517,185500000.0
2009-11-05 03:05:00,1.6517,1.65185,1.65165,1.6517,195500000.0
2009-11-05 03:06:00,1.65175,1.6522,1.65175,1.6522,110500000.0
2009-11-05 03:07:00,1.6522,1.65265,1.6522,1.65255,73400000.0
2009-11-05 03:08:00,1.6525,1.6525,1.65225,1.6523,150100000.0
2009-11-05 03:09:00,1.6523,1.65235,1.6521,1.6521,176300000.0
2009-11-05 03:10:00,1.6521,1.6521,1.6516,1.6516,290800000.0
2009-11-05 03:11:00,1.65155,1.6518,1.65145,1.65175,117700000.0
2009-11-05 03:12:00,1.65175,1.65175,1.6515,1.6515,209800000.0
2009-11-05 03:13:00,1.6515,1.65175,1.6515,1.65155,319100000.0
2009-11-05 03:14:00,1.65155,1.65165,1.65125,1.65125,253600000.0
2009-11-05 03:15:00,1.65125,1.65175,1.65125,1.6516,151100000.0
2009-11-05 03:16:00,1.6516,1.6518,1.65155,1.6517,185600000.0
2009-11-05 03:17:00,1.65175,1.6527,1.6517,1.6525,193100000.0
2009-11-05 03:18:00,1.6525,1.6525,1.65215,1.65225,105200000.0
2009-11-05 03:19:00,1.6523,1.6523,1.6523,1.6523,8000000.0
2009-11-05 03:20:00,1.6523,1.6525,1.6523,1.6524,71400000.0
2009-11-05 03:21:00,1.6524,1.65255,1.6523,1.6524,43000000.0
2009-11-05 03:22:00,1.6524,1.6524,1.6524,1.6524,29000000.0
2009-11-05 03:23:00,1.6524,1.65255,1.6523,1.6524,205500000.0
2009-11-05 03:24:00,1.6524,1.6526,1.6524,1.65255,69400000.0
2009-11-05 03:25:00,1.65255,1.65255,1.65245,1.6525,61700000.0
2009-11-05 03:26:00,1.6525,1.6525,1.6525,1.6525,21700000.0
2009-11-05 03:27:00,1.6525,1.65255,1.6525,1.6525,64800000.0
2009-11-05 03:28:00,1.6525,1.65255,1.65205,1.65215,146900000.0
2009-11-05 03:29:00,1.65215,1.6524,1.65215,1.6522,122000000.0
2009-11-05 03:30:00,1.6522,1.6523,1.6522,1.65225,144800000.0
2009-11-05 03:31:00,1.65225,1.6527,1.6522,1.6523,128600000.0
2009-11-05 03:32:00,1.6523,1.6523,1.65215,1.6522,116100000.0
2009-11-05 03:33:00,1.6522,1.6522,1.6522,1.6522,11000000.0
2009-11-05 03:34:00,1.6522,1.6522,1.65205,1.65215,62400000.0
2009-11-05 03:35:00,1.65215,1.6522,1.6518,1.6518,106500000.0
2009-11-05 03:36:00,1.65185,1.65185,1.65135,1.65135,220100000.0
2009-11-05 03:37:00,1.65135,1.6515,1.6511,1.65145,202600000.0
2009-11-05 03:38:00,1.65145,1.65185,1.6514,1.65185,151700000.0
2009-11-05 03:39:00,1.65185,1.65205,1.65105,1.65105,142200000.0
2009-11-05 03:40:00,1.6511,1.65115,1.65095,1.65095,47000000.0
2009-11-05 03:41:00,1.65095,1.651,1.64995,1.65035,379700000.0
2009-11-05 03:42:00,1.65035,1.6508,1.6503,1.65075,164100000.0
2009-11-05 03:43:00,1.6507,1.6508,1.65065,1.65075,60200000.0
2009-11-05 03:44:00,1.6508,1.65085,1.6504,1.6504,143500000.0
2009-11-05 03:45:00,1.6504,1.65055,1.6503,1.6503,227900000.0
2009-11-05 03:46:00,1.65035,1.6509,1.6503,1.6509,238400000.0
2009-11-05 03:47:00,1.65085,1.65085,1.65045,1.65045,132500000.0
2009-11-05 03:48:00,1.65045,1.65085,1.65045,1.6508,191900000.0
2009-11-05 03:49:00,1.6508,1.65085,1.65075,1.65075,67800000.0
2009-11-05 03:50:00,1.65075,1.6508,1.6507,1.6507,23900000.0
2009-11-05 03:51:00,1.6507,1.65115,1.65065,1.6509,33900000.0
2009-11-05 03:52:00,1.6509,1.6514,1.6509,1.65135,195000000.0
2009-11-05 03:53:00,1.65135,1.6516,1.65135,1.6514,96800000.0
2009-11-05 03:54:00,1.65145,1.65145,1.65115,1.65135,94500000.0
2009-11-05 03:55:00,1.65135,1.652,1.65135,1.65145,111200000.0
2009-11-05 03:56:00,1.65145,1.6515,1.6514,1.6515,91200000.0
2009-11-05 03:57:00,1.6515,1.65155,1.65145,1.6515,53300000.0
2009-11-05 03:58:00,1.65145,1.6515,1.65145,1.6515,32000000.0
2009-11-05 03:59:00,1.6515,1.65155,1.6514,1.65155,30600000.0
2009-11-05 04:00:00,1.65155,1.6517,1.6515,1.6517,55500000.0
2009-11-05 04:01:00,1.6517,1.6517,1.65165,1.65165,10700000.0
2009-11-05 04:02:00,1.65165,1.65175,1.6516,1.6517,22100000.0
2009-11-05 04:03:00,1.6517,1.6517,1.6515,1.6515,113000000.0
2009-11-05 04:04:00,1.6515,1.6515,1.6514,1.6514,104000000.0
2009-11-05 04:05:00,1.6514,1.65145,1.6514,1.6514,167900000.0
2009-11-05 04:06:00,1.6514,1.65145,1.6509,1.6509,117400000.0
2009-11-05 04:07:00,1.6509,1.6513,1.6509,1.65115,163400000.0
2009-11-05 04:08:00,1.65115,1.65115,1.65105,1.6511,127300000.0
2009-11-05 04:09:00,1.6511,1.6514,1.6511,1.6514,117400000.0
2009-11-05 04:10:00,1.6514,1.6515,1.6514,1.6514,191000000.0
2009-11-05 04:11:00,1.65125,1.6513,1.65115,1.65125,57100000.0
2009-11-05 04:12:00,1.6513,1.6514,1.65125,1.6514,104800000.0
2009-11-05 04:13:00,1.6514,1.6514,1.6513,1.6513,78400000.0
2009-11-05 04:14:00,1.65135,1.65155,1.65135,1.65155,52900000.0
2009-11-05 04:15:00,1.6516,1.65165,1.6515,1.65155,65100000.0
2009-11-05 04:16:00,1.65155,1.6516,1.65145,1.65145,90300000.0
2009-11-05 04:17:00,1.65145,1.6515,1.65145,1.65145,25100000.0
2009-11-05 04:18:00,1.65145,1.65145,1.6512,1.6513,98000000.0
2009-11-05 04:19:00,1.6513,1.65175,1.6513,1.65175,54700000.0
2009-11-05 04:20:00,1.6517,1.6517,1.65125,1.65145,65900000.0
2009-11-05 04:21:00,1.65145,1.65175,1.65135,1.65175,61600000.0
2009-11-05 04:22:00,1.6517,1.65175,1.65145,1.65145,60500000.0
2009-11-05 04:23:00,1.65145,1.65165,1.65145,1.65145,59800000.0
2009-11-05 04:24:00,1.65145,1.65175,1.65145,1.6517,140500000.0
2009-11-05 04:25:00,1.65175,1.65175,1.65155,1.65155,72100000.0
2009-11-05 04:26:00,1.6515,1.65175,1.6515,1.6517,134000000.0
2009-11-05 04:27:00,1.6517,1.6517,1.6515,1.65155,180000000.0
2009-11-05 04:28:00,1.65155,1.65175,1.6515,1.6517,193600000.0
2009-11-05 04:29:00,1.6517,1.6519,1.6517,1.65185,46200000.0
2009-11-05 04:30:00,1.65185,1.652,1.65185,1.652,32700000.0
2009-11-05 04:31:00,1.65205,1.65225,1.65205,1.6522,107100000.0
2009-11-05 04:32:00,1.6522,1.6522,1.65215,1.6522,29400000.0
2009-11-05 04:33:00,1.6522,1.6522,1.6517,1.6517,116500000.0
2009-11-05 04:34:00,1.6517,1.6519,1.6517,1.6519,175800000.0
2009-11-05 04:35:00,1.6519,1.652,1.6519,1.65195,58000000.0
2009-11-05 04:36:00,1.6519,1.6521,1.6519,1.65205,153100000.0
2009-11-05 04:37:00,1.65205,1.65215,1.65205,1.6521,198200000.0
2009-11-05 04:38:00,1.6521,1.6521,1.65205,1.65205,183200000.0
2009-11-05 04:39:00,1.65205,1.6523,1.65205,1.6523,95000000.0
2009-11-05 04:40:00,1.65225,1.65235,1.6522,1.6523,79700000.0
2009-11-05 04:41:00,1.6523,1.6524,1.6522,1.6522,69800000.0
2009-11-05 04:42:00,1.6522,1.6523,1.65215,1.6522,98400000.0
2009-11-05 04:43:00,1.6522,1.6523,1.6522,1.6522,51200000.0
2009-11-05 04:44:00,1.65215,1.65225,1.65215,1.65225,73700000.0
2009-11-05 04:45:00,1.65225,1.65225,1.6518,1.6518,53200000.0
2009-11-05 04:46:00,1.65175,1.6518,1.65165,1.65175,178800000.0
2009-11-05 04:47:00,1.65175,1.65195,1.65175,1.65195,63600000.0
2009-11-05 04:48:00,1.6519,1.6521,1.6519,1.6521,51000000.0
2009-11-05 04:49:00,1.6521,1.6521,1.6521,1.6521,39900000.0
2009-11-05 04:50:00,1.6521,1.6521,1.65205,1.6521,54300000.0
2009-11-05 04:51:00,1.6521,1.65215,1.6521,1.65215,41000000.0
2009-11-05 04:52:00,1.65215,1.65235,1.65215,1.65235,108700000.0
2009-11-05 04:53:00,1.65235,1.65235,1.65235,1.65235,2000000.0
2009-11-05 04:54:00,1.65235,1.65235,1.6523,1.6523,14000000.0
2009-11-05 04:55:00,1.6523,1.65235,1.6523,1.65235,16000000.0
2009-11-05 04:56:00,1.6523,1.65235,1.6523,1.6523,12900000.0
2009-11-05 04:57:00,1.6523,1.65235,1.6523,1.65235,19400000.0
2009-11-05 04:58:00,1.65245,1.65255,1.65245,1.6525,38500000.0
2009-11-05 04:59:00,1.6525,1.6525,1.65235,1.65235,129700000.0
2009-11-05 05:00:00,1.65235,1.65235,1.652,1.652,62100000.0
2009-11-05 05:01:00,1.652,1.652,1.65195,1.65195,28000000.0
2009-11-05 05:02:00,1.65195,1.65195,1.65195,1.65195,23000000.0
2009-11-05 05:03:00,1.65195,1.65195,1.65155,1.65175,220900000.0
2009-11-05 05:04:00,1.65175,1.65185,1.6517,1.65185,33900000.0
2009-11-05 05:05:00,1.65185,1.65185,1.6518,1.6518,23400000.0
2009-11-05 05:06:00,1.6518,1.6519,1.6518,1.65185,60200000.0
2009-11-05 05:07:00,1.65185,1.65195,1.65185,1.65195,33300000.0
2009-11-05 05:08:00,1.65195,1.65195,1.65195,1.65195,14000000.0
2009-11-05 05:09:00,1.65195,1.65205,1.65185,1.65195,69100000.0
2009-11-05 05:10:00,1.65195,1.65195,1.6517,1.6517,28900000.0
2009-11-05 05:11:00,1.6517,1.6517,1.65125,1.65125,176200000.0
2009-11-05 05:12:00,1.65125,1.6513,1.651,1.65105,140600000.0
2009-11-05 05:13:00,1.651,1.6511,1.651,1.65105,73000000.0
2009-11-05 05:14:00,1.6511,1.6511,1.65105,1.65105,28000000.0
2009-11-05 05:15:00,1.65105,1.65105,1.6509,1.65095,52000000.0
2009-11-05 05:16:00,1.65095,1.65095,1.65085,1.65095,32600000.0
2009-11-05 05:17:00,1.65105,1.65105,1.6509,1.6509,46700000.0
2009-11-05 05:18:00,1.6509,1.651,1.65085,1.651,45200000.0
2009-11-05 05:19:00,1.651,1.651,1.6509,1.65095,43300000.0
2009-11-05 05:20:00,1.65095,1.65095,1.6509,1.6509,41100000.0
2009-11-05 05:21:00,1.6509,1.651,1.6509,1.6509,78870000.0
2009-11-05 05:22:00,1.65095,1.65095,1.65095,1.65095,5000000.0
2009-11-05 05:23:00,1.65095,1.65095,1.6509,1.65095,23000000.0
2009-11-05 05:24:00,1.65095,1.65095,1.65065,1.6507,182300000.0
2009-11-05 05:25:00,1.65075,1.65095,1.65075,1.65085,278400000.0
2009-11-05 05:26:00,1.6508,1.651,1.6508,1.651,50000000.0
2009-11-05 05:27:00,1.651,1.65125,1.65095,1.65125,47500000.0
2009-11-05 05:28:00,1.65125,1.65145,1.65125,1.65125,17600000.0
2009-11-05 05:29:00,1.65125,1.6513,1.65125,1.6513,30700000.0
2009-11-05 05:30:00,1.6513,1.65145,1.6513,1.6513,48400000.0
2009-11-05 05:31:00,1.6513,1.6513,1.6512,1.65125,22000000.0
2009-11-05 05:32:00,1.65125,1.65125,1.6512,1.6512,31000000.0
2009-11-05 05:33:00,1.6512,1.6512,1.65105,1.6511,128100000.0
2009-11-05 05:34:00,1.65105,1.65105,1.65095,1.65095,110400000.0
2009-11-05 05:35:00,1.65095,1.6511,1.65095,1.65105,66700000.0
2009-11-05 05:36:00,1.65105,1.65105,1.6508,1.65085,131900000.0
2009-11-05 05:37:00,1.65085,1.65085,1.65065,1.6507,109200000.0
2009-11-05 05:38:00,1.6507,1.6507,1.6506,1.6506,28400000.0
2009-11-05 05:39:00,1.6506,1.6506,1.65055,1.6506,45700000.0
2009-11-05 05:40:00,1.6506,1.6506,1.6503,1.6505,117200000.0
2009-11-05 05:41:00,1.6505,1.6505,1.65015,1.6502,115700000.0
2009-11-05 05:42:00,1.6502,1.6502,1.64945,1.64995,408400000.0
2009-11-05 05:43:00,1.64995,1.6501,1.6499,1.6501,144300000.0
2009-11-05 05:44:00,1.6501,1.65015,1.6499,1.6501,72000000.0
2009-11-05 05:45:00,1.6501,1.6501,1.64975,1.6498,35900000.0
2009-11-05 05:46:00,1.6498,1.6501,1.6498,1.65005,100500000.0
2009-11-05 05:47:00,1.6501,1.6505,1.6501,1.6505,59300000.0
2009-11-05 05:48:00,1.65045,1.65065,1.6504,1.65065,82100000.0
2009-11-05 05:49:00,1.65065,1.65115,1.65065,1.65105,68200000.0
2009-11-05 05:50:00,1.651,1.65105,1.65075,1.6509,127000000.0
2009-11-05 05:51:00,1.6509,1.6511,1.65085,1.6511,65400000.0
2009-11-05 05:52:00,1.6511,1.65115,1.651,1.65105,138000000.0
2009-11-05 05:53:00,1.65105,1.65125,1.651,1.651,213200000.0
2009-11-05 05:54:00,1.65105,1.65115,1.6507,1.6508,194800000.0
2009-11-05 05:55:00,1.65075,1.65075,1.65045,1.6505,51700000.0
2009-11-05 05:56:00,1.65045,1.65075,1.65045,1.6507,156400000.0
2009-11-05 05:57:00,1.65065,1.6507,1.6505,1.65065,333100000.0
2009-11-05 05:58:00,1.65065,1.65065,1.65055,1.6506,78500000.0
2009-11-05 05:59:00,1.6506,1.6506,1.6506,1.6506,31000000.0
2009-11-05 06:00:00,1.65065,1.65065,1.65065,1.65065,11300000.0
2009-11-05 06:01:00,1.65065,1.6511,1.65065,1.651,80500000.0
2009-11-05 06:02:00,1.65095,1.65105,1.65075,1.6509,86500000.0
2009-11-05 06:03:00,1.6509,1.65095,1.65085,1.6509,133600000.0
2009-11-05 06:04:00,1.65095,1.6511,1.65085,1.651,68800000.0
2009-11-05 06:05:00,1.65095,1.65105,1.65095,1.65095,93900000.0
2009-11-05 06:06:00,1.651,1.6516,1.651,1.6515,133500000.0
2009-11-05 06:07:00,1.6515,1.65155,1.65135,1.6515,64300000.0
2009-11-05 06:08:00,1.6515,1.65165,1.6515,1.6516,75100000.0
2009-11-05 06:09:00,1.6516,1.6517,1.65145,1.6517,113600000.0
2009-11-05 06:10:00,1.6517,1.6517,1.6516,1.6516,52200000.0
2009-11-05 06:11:00,1.6516,1.6516,1.6512,1.65125,117900000.0
2009-11-05 06:12:00,1.65125,1.65125,1.651,1.651,42500000.0
2009-11-05 06:13:00,1.651,1.651,1.6509,1.6509,9100000.0
2009-11-05 06:14:00,1.6509,1.6511,1.6509,1.65105,44600000.0
2009-11-05 06:15:00,1.65115,1.65115,1.65095,1.65095,22400000.0
2009-11-05 06:16:00,1.651,1.65105,1.651,1.651,8000000.0
2009-11-05 06:17:00,1.651,1.6511,1.6509,1.6511,40000000.0
2009-11-05 06:18:00,1.65105,1.65105,1.6509,1.6509,44000000.0
2009-11-05 06:19:00,1.65085,1.65095,1.65085,1.65095,20100000.0
2009-11-05 06:20:00,1.65095,1.65095,1.6509,1.6509,4000000.0
2009-11-05 06:21:00,1.6509,1.65095,1.6509,1.65095,17000000.0
2009-11-05 06:22:00,1.65095,1.65095,1.6508,1.6509,27200000.0
2009-11-05 06:23:00,1.6509,1.65095,1.6506,1.6506,25900000.0
2009-11-05 06:24:00,1.6506,1.65065,1.6506,1.6506,13600000.0
2009-11-05 06:25:00,1.65055,1.6508,1.65035,1.6508,148200000.0
2009-11-05 06:26:00,1.6508,1.6508,1.6508,1.6508,7300000.0
2009-11-05 06:27:00,1.65085,1.6509,1.6508,1.6508,10500000.0
2009-11-05 06:28:00,1.65075,1.65075,1.65025,1.6503,59700000.0
2009-11-05 06:29:00,1.6503,1.65055,1.6503,1.6505,78200000.0
2009-11-05 06:30:00,1.6506,1.6506,1.65005,1.65035,138800000.0
2009-11-05 06:31:00,1.65035,1.65055,1.6503,1.6504,118600000.0
2009-11-05 06:32:00,1.6505,1.65075,1.65035,1.65075,60200000.0
2009-11-05 06:33:00,1.65075,1.65075,1.65075,1.65075,1600000.0
2009-11-05 06:34:00,1.65075,1.65075,1.65065,1.65065,7400000.0
2009-11-05 06:35:00,1.65055,1.6507,1.65055,1.65055,70400000.0
2009-11-05 06:36:00,1.6506,1.6508,1.65055,1.65065,106200000.0
2009-11-05 06:37:00,1.65065,1.6508,1.65065,1.65075,24800000.0
2009-11-05 06:38:00,1.65075,1.6509,1.65075,1.65085,60000000.0
2009-11-05 06:39:00,1.65085,1.6509,1.65085,1.65085,19800000.0
2009-11-05 06:40:00,1.65085,1.6509,1.65085,1.6509,26600000.0
2009-11-05 06:41:00,1.6509,1.6509,1.6509,1.6509,2400000.0
2009-11-05 06:42:00,1.6509,1.6509,1.6509,1.6509,12000000.0
2009-11-05 06:43:00,1.6509,1.65095,1.65085,1.65085,24400000.0
2009-11-05 06:44:00,1.65085,1.6509,1.65085,1.6509,31200000.0
2009-11-05 06:45:00,1.6509,1.65115,1.6509,1.65115,198500000.0
2009-11-05 06:46:00,1.65115,1.65115,1.651,1.651,155600000.0
2009-11-05 06:47:00,1.651,1.65105,1.651,1.65105,55000000.0
2009-11-05 06:48:00,1.65105,1.65115,1.65105,1.65115,18900000.0
2009-11-05 06:49:00,1.65115,1.65115,1.6511,1.6511,20800000.0
2009-11-05 06:50:00,1.6511,1.6512,1.6511,1.6512,90600000.0
2009-11-05 06:51:00,1.6512,1.6512,1.6512,1.6512,70600000.0
2009-11-05 06:52:00,1.6512,1.6516,1.6512,1.6516,112100000.0
2009-11-05 06:53:00,1.6516,1.65165,1.6512,1.65125,127400000.0
2009-11-05 06:54:00,1.65125,1.65125,1.65085,1.65105,130600000.0
2009-11-05 06:55:00,1.65105,1.65105,1.65105,1.65105,18400000.0
2009-11-05 06:56:00,1.65105,1.6512,1.65105,1.6512,26500000.0
2009-11-05 06:57:00,1.6512,1.6512,1.6512,1.6512,7200000.0
2009-11-05 06:58:00,1.65115,1.65115,1.6511,1.6511,42900000.0
2009-11-05 06:59:00,1.6511,1.65155,1.6511,1.6514,311200000.0
2009-11-05 07:00:00,1.6514,1.6514,1.65135,1.6514,34800000.0
2009-11-05 07:01:00,1.6514,1.6518,1.6514,1.65175,85400000.0
2009-11-05 07:02:00,1.65175,1.65205,1.65165,1.65175,176300000.0
2009-11-05 07:03:00,1.6518,1.6519,1.6517,1.65185,176400000.0
2009-11-05 07:04:00,1.65185,1.6519,1.65185,1.65185,51800000.0
2009-11-05 07:05:00,1.65185,1.6521,1.6517,1.6521,163700000.0
2009-11-05 07:06:00,1.6521,1.6525,1.6519,1.6525,210500000.0
2009-11-05 07:07:00,1.6525,1.6528,1.6525,1.6528,95500000.0
2009-11-05 07:08:00,1.6528,1.6528,1.6527,1.6528,64500000.0
2009-11-05 07:09:00,1.6528,1.653,1.6528,1.65285,125700000.0
2009-11-05 07:10:00,1.65285,1.65305,1.65285,1.6529,91100000.0
2009-11-05 07:11:00,1.6529,1.6532,1.65285,1.65305,94300000.0
2009-11-05 07:12:00,1.65305,1.65305,1.6529,1.6529,91500000.0
2009-11-05 07:13:00,1.6529,1.6529,1.6525,1.6525,45000000.0
2009-11-05 07:14:00,1.65255,1.65255,1.6524,1.6525,56400000.0
2009-11-05 07:15:00,1.65255,1.65265,1.65255,1.6526,11900000.0
2009-11-05 07:16:00,1.65235,1.65235,1.65205,1.6522,23900000.0
2009-11-05 07:17:00,1.6522,1.6522,1.65185,1.6519,126100000.0
2009-11-05 07:18:00,1.6519,1.65195,1.6519,1.6519,7000000.0
2009-11-05 07:19:00,1.6519,1.6519,1.65185,1.6519,27000000.0
2009-11-05 07:20:00,1.6519,1.652,1.6519,1.65195,20400000.0
2009-11-05 07:21:00,1.65195,1.65195,1.65165,1.65165,43000000.0
2009-11-05 07:22:00,1.65165,1.65165,1.6516,1.65165,9300000.0
2009-11-05 07:23:00,1.65165,1.6517,1.65165,1.6517,3200000.0
2009-11-05 07:24:00,1.65165,1.65165,1.65135,1.65145,68300000.0
2009-11-05 07:25:00,1.65145,1.65155,1.6514,1.65145,77000000.0
2009-11-05 07:26:00,1.65145,1.65155,1.65145,1.65155,20900000.0
2009-11-05 07:27:00,1.65155,1.65165,1.65155,1.6516,85800000.0
2009-11-05 07:28:00,1.6516,1.6519,1.6516,1.65185,37100000.0
2009-11-05 07:29:00,1.65185,1.6521,1.65185,1.65205,48400000.0
2009-11-05 07:30:00,1.65205,1.65205,1.65185,1.65205,75800000.0
2009-11-05 07:31:00,1.65205,1.65215,1.6519,1.6519,86400000.0
2009-11-05 07:32:00,1.6519,1.6521,1.6519,1.65205,71700000.0
2009-11-05 07:33:00,1.65205,1.65205,1.65195,1.65205,189100000.0
2009-11-05 07:34:00,1.65205,1.65215,1.65205,1.6521,75400000.0
2009-11-05 07:35:00,1.6521,1.6521,1.65205,1.6521,35100000.0
2009-11-05 07:36:00,1.6521,1.6522,1.6521,1.6522,53600000.0
2009-11-05 07:37:00,1.6522,1.65245,1.65215,1.6524,67000000.0
2009-11-05 07:38:00,1.6524,1.6524,1.6524,1.6524,2300000.0
2009-11-05 07:39:00,1.6524,1.65245,1.6516,1.65175,96000000.0
2009-11-05 07:40:00,1.65175,1.65185,1.6517,1.65175,81400000.0
2009-11-05 07:41:00,1.65175,1.65195,1.6517,1.65185,53500000.0
2009-11-05 07:42:00,1.65175,1.65175,1.65165,1.65175,48700000.0
2009-11-05 07:43:00,1.6519,1.652,1.65175,1.65185,117400000.0
2009-11-05 07:44:00,1.65185,1.65185,1.6516,1.6517,50200000.0
2009-11-05 07:45:00,1.6517,1.65195,1.6517,1.65195,71400000.0
2009-11-05 07:46:00,1.65195,1.65215,1.6518,1.65185,67800000.0
2009-11-05 07:47:00,1.65185,1.65245,1.65185,1.6519,101300000.0
2009-11-05 07:48:00,1.6519,1.6521,1.6519,1.65205,34600000.0
2009-11-05 07:49:00,1.65205,1.65205,1.65195,1.65195,74800000.0
2009-11-05 07:50:00,1.65195,1.65195,1.65195,1.65195,30900000.0
2009-11-05 07:51:00,1.65195,1.65225,1.65165,1.65215,133500000.0
2009-11-05 07:52:00,1.65215,1.65255,1.6521,1.65255,117700000.0
2009-11-05 07:53:00,1.65255,1.65275,1.65245,1.65265,73000000.0
2009-11-05 07:54:00,1.65265,1.65265,1.65225,1.65225,91500000.0
2009-11-05 07:55:00,1.65225,1.65225,1.6522,1.65225,165100000.0
2009-11-05 07:56:00,1.65225,1.6523,1.6521,1.6521,141200000.0
2009-11-05 07:57:00,1.6521,1.6521,1.65195,1.65205,56000000.0
2009-11-05 07:58:00,1.65205,1.65205,1.652,1.652,24400000.0
2009-11-05 07:59:00,1.652,1.65205,1.6515,1.6518,165000000.0
2009-11-05 08:00:00,1.6518,1.6521,1.65175,1.65195,130000000.0
2009-11-05 08:01:00,1.65195,1.6523,1.65195,1.6522,152100000.0
2009-11-05 08:02:00,1.6522,1.65225,1.6521,1.6522,121000000.0
2009-11-05 08:03:00,1.6522,1.6522,1.65215,1.65215,23300000.0
2009-11-05 08:04:00,1.65215,1.65225,1.65215,1.65225,11400000.0
2009-11-05 08:05:00,1.65225,1.65225,1.65215,1.6522,56400000.0
2009-11-05 08:06:00,1.6522,1.65225,1.6522,1.65225,31800000.0
2009-11-05 08:07:00,1.65225,1.6523,1.65225,1.6523,14400000.0
2009-11-05 08:08:00,1.65225,1.65235,1.65225,1.65225,64700000.0
2009-11-05 08:09:00,1.65225,1.65225,1.6518,1.6518,107700000.0
2009-11-05 08:10:00,1.6518,1.65195,1.6517,1.6517,45300000.0
2009-11-05 08:11:00,1.6517,1.6519,1.6517,1.6519,136000000.0
2009-11-05 08:12:00,1.6519,1.65205,1.6519,1.652,43700000.0
2009-11-05 08:13:00,1.652,1.652,1.65195,1.65195,11300000.0
2009-11-05 08:14:00,1.652,1.652,1.652,1.652,12000000.0
2009-11-05 08:15:00,1.65195,1.65195,1.65195,1.65195,29400000.0
2009-11-05 08:16:00,1.65195,1.65195,1.65175,1.65175,20000000.0
2009-11-05 08:17:00,1.65175,1.6518,1.65175,1.6518,16000000.0
2009-11-05 08:18:00,1.6518,1.65195,1.6518,1.65195,33700000.0
2009-11-05 08:19:00,1.65195,1.65195,1.6519,1.6519,25600000.0
2009-11-05 08:20:00,1.6519,1.65215,1.6519,1.65205,59000000.0
2009-11-05 08:21:00,1.65205,1.6521,1.6519,1.6519,46000000.0
2009-11-05 08:22:00,1.6519,1.65205,1.6519,1.65205,18600000.0
2009-11-05 08:23:00,1.65205,1.6521,1.652,1.65205,31800000.0
2009-11-05 08:24:00,1.6521,1.6521,1.652,1.652,14000000.0
2009-11-05 08:25:00,1.652,1.652,1.6519,1.6519,29500000.0
2009-11-05 08:26:00,1.6519,1.652,1.6519,1.652,47300000.0
2009-11-05 08:27:00,1.652,1.652,1.6517,1.65185,107900000.0
2009-11-05 08:28:00,1.65185,1.65185,1.6517,1.65175,88700000.0
2009-11-05 08:29:00,1.65175,1.65175,1.6517,1.65175,14000000.0
2009-11-05 08:30:00,1.6517,1.6518,1.6517,1.65175,86300000.0
2009-11-05 08:31:00,1.65175,1.6519,1.6517,1.6519,154300000.0
2009-11-05 08:32:00,1.6519,1.6519,1.6517,1.6518,111400000.0
2009-11-05 08:33:00,1.6518,1.652,1.6513,1.65145,243500000.0
2009-11-05 08:34:00,1.6514,1.6517,1.6513,1.6514,249600000.0
2009-11-05 08:35:00,1.6514,1.6514,1.6507,1.6508,121200000.0
2009-11-05 08:36:00,1.6508,1.6508,1.65065,1.65065,71200000.0
2009-11-05 08:37:00,1.65075,1.6509,1.65065,1.65085,83500000.0
2009-11-05 08:38:00,1.65085,1.65085,1.6507,1.6508,56400000.0
2009-11-05 08:39:00,1.6508,1.6508,1.6506,1.6506,79400000.0
2009-11-05 08:40:00,1.6506,1.65065,1.65055,1.65055,228900000.0
2009-11-05 08:41:00,1.65055,1.65055,1.65055,1.65055,141500000.0
2009-11-05 08:42:00,1.65055,1.6507,1.65055,1.6507,148100000.0
2009-11-05 08:43:00,1.6507,1.6507,1.65055,1.65055,134100000.0
2009-11-05 08:44:00,1.65055,1.65055,1.64995,1.65,209400000.0
2009-11-05 08:45:00,1.65,1.65,1.649,1.649,169500000.0
2009-11-05 08:46:00,1.64895,1.64895,1.64785,1.6486,278300000.0
2009-11-05 08:47:00,1.6486,1.649,1.6483,1.6483,164700000.0
2009-11-05 08:48:00,1.6483,1.64865,1.6482,1.6486,90200000.0
2009-11-05 08:49:00,1.6486,1.6487,1.6481,1.6481,139000000.0
2009-11-05 08:50:00,1.6481,1.64815,1.64745,1.64765,167600000.0
2009-11-05 08:51:00,1.6477,1.6482,1.6476,1.64805,192700000.0
2009-11-05 08:52:00,1.648,1.648,1.6472,1.6475,253500000.0
2009-11-05 08:53:00,1.6475,1.6478,1.64705,1.6477,249500000.0
2009-11-05 08:54:00,1.6477,1.6487,1.6476,1.64865,150100000.0
2009-11-05 08:55:00,1.64865,1.64865,1.648,1.648,181600000.0
2009-11-05 08:56:00,1.64805,1.6484,1.64805,1.64825,126900000.0
2009-11-05 08:57:00,1.64825,1.6484,1.64825,1.6483,79600000.0
2009-11-05 08:58:00,1.6483,1.64885,1.64825,1.64885,151600000.0
2009-11-05 08:59:00,1.64885,1.64885,1.6481,1.64835,105800000.0
2009-11-05 09:00:00,1.64835,1.64835,1.64655,1.64675,306600000.0
2009-11-05 09:01:00,1.64675,1.64715,1.6467,1.64675,272100000.0
2009-11-05 09:02:00,1.64675,1.6473,1.64675,1.6473,113600000.0
2009-11-05 09:03:00,1.6473,1.6478,1.6473,1.64775,230400000.0
2009-11-05 09:04:00,1.64775,1.64825,1.64775,1.6482,123000000.0
2009-11-05 09:05:00,1.6482,1.6485,1.64775,1.64795,252700000.0
2009-11-05 09:06:00,1.6479,1.6481,1.64765,1.64805,164000000.0
2009-11-05 09:07:00,1.6481,1.64815,1.64785,1.6479,123200000.0
2009-11-05 09:08:00,1.6478,1.64785,1.6471,1.6472,268600000.0
2009-11-05 09:09:00,1.6472,1.6477,1.6472,1.6477,55800000.0
2009-11-05 09:10:00,1.6477,1.6477,1.6472,1.6475,158000000.0
2009-11-05 09:11:00,1.6475,1.64765,1.64705,1.6472,141000000.0
2009-11-05 09:12:00,1.64715,1.64755,1.64715,1.64755,269800000.0
2009-11-05 09:13:00,1.6475,1.6477,1.64735,1.6474,237300000.0
2009-11-05 09:14:00,1.6474,1.6478,1.6474,1.6476,76800000.0
2009-11-05 09:15:00,1.6476,1.64805,1.64755,1.648,291600000.0
2009-11-05 09:16:00,1.648,1.6485,1.6477,1.6484,399100000.0
2009-11-05 09:17:00,1.6484,1.6486,1.6484,1.6485,130500000.0
2009-11-05 09:18:00,1.6485,1.64865,1.6481,1.6481,188000000.0
2009-11-05 09:19:00,1.6481,1.64835,1.6481,1.6482,121000000.0
2009-11-05 09:20:00,1.64825,1.64875,1.64825,1.64865,145400000.0
2009-11-05 09:21:00,1.64865,1.6497,1.64835,1.64935,411000000.0
2009-11-05 09:22:00,1.64935,1.6494,1.64815,1.6482,258600000.0
2009-11-05 09:23:00,1.64825,1.64845,1.64785,1.64785,135600000.0
2009-11-05 09:24:00,1.64785,1.64825,1.6478,1.64785,222600000.0
2009-11-05 09:25:00,1.64785,1.64805,1.6477,1.64805,190600000.0
2009-11-05 09:26:00,1.648,1.6482,1.6475,1.64775,214900000.0
2009-11-05 09:27:00,1.64775,1.6481,1.64775,1.64795,58200000.0
2009-11-05 09:28:00,1.64795,1.6483,1.6478,1.64805,154200000.0
2009-11-05 09:29:00,1.6481,1.6482,1.6477,1.648,272400000.0
2009-11-05 09:30:00,1.6479,1.64795,1.64765,1.64775,227400000.0
2009-11-05 09:31:00,1.64785,1.6481,1.64785,1.6481,218900000.0
2009-11-05 09:32:00,1.6481,1.6483,1.648,1.6481,255900000.0
2009-11-05 09:33:00,1.6481,1.6482,1.6478,1.6478,211300000.0
2009-11-05 09:34:00,1.6478,1.6479,1.64755,1.64755,135700000.0
2009-11-05 09:35:00,1.64755,1.64775,1.6475,1.64765,327200000.0
2009-11-05 09:36:00,1.64765,1.64785,1.64755,1.6476,207700000.0
2009-11-05 09:37:00,1.6476,1.64785,1.6475,1.64755,353000000.0
2009-11-05 09:38:00,1.6476,1.64775,1.64755,1.64765,49800000.0
2009-11-05 09:39:00,1.64765,1.6479,1.64765,1.64785,108700000.0
2009-11-05 09:40:00,1.64785,1.64825,1.64755,1.64805,185700000.0
2009-11-05 09:41:00,1.64805,1.64805,1.6477,1.64785,172400000.0
2009-11-05 09:42:00,1.64785,1.648,1.6478,1.64785,62100000.0
2009-11-05 09:43:00,1.64785,1.64845,1.6478,1.6484,164100000.0
2009-11-05 09:44:00,1.6484,1.64875,1.64805,1.64875,374700000.0
2009-11-05 09:45:00,1.64875,1.64875,1.6485,1.6485,141200000.0
2009-11-05 09:46:00,1.64855,1.64865,1.64825,1.64865,150000000.0
2009-11-05 09:47:00,1.64865,1.64875,1.6486,1.64875,86300000.0
2009-11-05 09:48:00,1.64875,1.64875,1.6486,1.6487,79100000.0
2009-11-05 09:49:00,1.6487,1.64875,1.6484,1.6486,85600000.0
2009-11-05 09:50:00,1.64855,1.64855,1.64775,1.64775,107100000.0
2009-11-05 09:51:00,1.64785,1.64785,1.64755,1.64755,55800000.0
2009-11-05 09:52:00,1.64755,1.64755,1.6475,1.6475,105800000.0
2009-11-05 09:53:00,1.6475,1.6478,1.64675,1.64765,268100000.0
2009-11-05 09:54:00,1.64765,1.64795,1.64765,1.6478,276500000.0
2009-11-05 09:55:00,1.6478,1.6478,1.64735,1.6474,207200000.0
2009-11-05 09:56:00,1.6474,1.6478,1.6474,1.6478,198700000.0
2009-11-05 09:57:00,1.6478,1.64855,1.6477,1.6485,326300000.0
2009-11-05 09:58:00,1.6485,1.64875,1.6485,1.64865,173600000.0
2009-11-05 09:59:00,1.64865,1.65,1.64865,1.6498,312450000.0
2009-11-05 10:00:00,1.6497,1.6497,1.64945,1.64965,183200000.0
2009-11-05 10:01:00,1.6497,1.65035,1.64965,1.6503,325900000.0
2009-11-05 10:02:00,1.6503,1.65115,1.6503,1.65075,241400000.0
2009-11-05 10:03:00,1.65075,1.651,1.65065,1.65095,303100000.0
2009-11-05 10:04:00,1.65095,1.6512,1.6508,1.6512,213800000.0
2009-11-05 10:05:00,1.6512,1.65135,1.65095,1.65095,371800000.0
2009-11-05 10:06:00,1.65095,1.651,1.65005,1.6501,241000000.0
2009-11-05 10:07:00,1.65005,1.65025,1.64965,1.64965,316600000.0
2009-11-05 10:08:00,1.6497,1.6499,1.6497,1.6499,37600000.0
2009-11-05 10:09:00,1.6499,1.65135,1.6499,1.6512,188300000.0
2009-11-05 10:10:00,1.6512,1.6512,1.651,1.651,210400000.0
2009-11-05 10:11:00,1.651,1.65105,1.65005,1.6501,232400000.0
2009-11-05 10:12:00,1.65005,1.6508,1.6499,1.6506,178800000.0
2009-11-05 10:13:00,1.6506,1.65065,1.6499,1.65065,139200000.0
2009-11-05 10:14:00,1.65065,1.65135,1.65055,1.65115,155600000.0
2009-11-05 10:15:00,1.65115,1.65115,1.65055,1.6509,269500000.0
2009-11-05 10:16:00,1.6509,1.6511,1.6509,1.6509,284800000.0
2009-11-05 10:17:00,1.6509,1.65095,1.6508,1.65095,274600000.0
2009-11-05 10:18:00,1.65095,1.651,1.6507,1.6509,306400000.0
2009-11-05 10:19:00,1.6509,1.65135,1.6509,1.65125,285200000.0
2009-11-05 10:20:00,1.65125,1.6523,1.65125,1.65175,408600000.0
2009-11-05 10:21:00,1.6517,1.6517,1.65135,1.6516,366800000.0
2009-11-05 10:22:00,1.65155,1.65155,1.65105,1.6513,178400000.0
2009-11-05 10:23:00,1.6513,1.65135,1.6512,1.6513,150800000.0
2009-11-05 10:24:00,1.6513,1.65155,1.6512,1.65155,200100000.0
2009-11-05 10:25:00,1.65155,1.65185,1.6515,1.65165,182600000.0
2009-11-05 10:26:00,1.6516,1.65165,1.65085,1.65085,347599999.0
2009-11-05 10:27:00,1.65085,1.6509,1.65075,1.65085,129300000.0
2009-11-05 10:28:00,1.65085,1.6514,1.65085,1.6513,270600000.0
2009-11-05 10:29:00,1.65125,1.6514,1.6512,1.6514,185400000.0
2009-11-05 10:30:00,1.6514,1.6515,1.6506,1.651,252400000.0
2009-11-05 10:31:00,1.651,1.651,1.65075,1.65075,61600000.0
2009-11-05 10:32:00,1.6508,1.65085,1.65075,1.65075,19800000.0
2009-11-05 10:33:00,1.6508,1.6508,1.6507,1.6507,92900000.0
2009-11-05 10:34:00,1.6507,1.65085,1.6503,1.65045,221100000.0
2009-11-05 10:35:00,1.65045,1.651,1.65045,1.6509,769800000.0
2009-11-05 10:36:00,1.65095,1.651,1.6507,1.651,132000000.0
2009-11-05 10:37:00,1.651,1.65155,1.651,1.65125,317400000.0
2009-11-05 10:38:00,1.65125,1.65135,1.65025,1.65025,294400000.0
2009-11-05 10:39:00,1.65035,1.65065,1.65025,1.6505,443200000.0
2009-11-05 10:40:00,1.65055,1.65065,1.65025,1.65025,196300000.0
2009-11-05 10:41:00,1.65025,1.65045,1.65025,1.6503,287000000.0
2009-11-05 10:42:00,1.6503,1.6506,1.6503,1.65055,144600000.0
2009-11-05 10:43:00,1.65055,1.6508,1.65055,1.6508,205600000.0
2009-11-05 10:44:00,1.65075,1.65075,1.65035,1.6504,408200000.0
2009-11-05 10:45:00,1.6504,1.6504,1.6501,1.65025,502600000.0
2009-11-05 10:46:00,1.65025,1.65025,1.6501,1.6501,360000000.0
2009-11-05 10:47:00,1.6501,1.6504,1.6501,1.65025,585600000.0
2009-11-05 10:48:00,1.65025,1.65035,1.6501,1.65035,490400000.0
2009-11-05 10:49:00,1.65035,1.65045,1.6502,1.6503,686200000.0
2009-11-05 10:50:00,1.6503,1.6505,1.6502,1.6505,434800000.0
2009-11-05 10:51:00,1.65045,1.65075,1.6504,1.65065,234800000.0
2009-11-05 10:52:00,1.6506,1.65095,1.6505,1.6505,229000000.0
2009-11-05 10:53:00,1.65055,1.6511,1.65055,1.65105,276600000.0
2009-11-05 10:54:00,1.65105,1.65165,1.65095,1.65155,364000000.0
2009-11-05 10:55:00,1.65155,1.65195,1.65155,1.6516,426100000.0
2009-11-05 10:56:00,1.6516,1.6516,1.6513,1.65145,457300000.0
2009-11-05 10:57:00,1.65145,1.65165,1.65135,1.65165,330800000.0
2009-11-05 10:58:00,1.65165,1.6517,1.6511,1.65115,395700000.0
2009-11-05 10:59:00,1.65115,1.65115,1.6509,1.6509,299600000.0
2009-11-05 11:00:00,1.6509,1.6512,1.65085,1.65105,390500000.0
2009-11-05 11:01:00,1.65105,1.65105,1.6506,1.65065,490100000.0
2009-11-05 11:02:00,1.65065,1.6507,1.6504,1.65065,249300000.0
2009-11-05 11:03:00,1.65065,1.65145,1.6505,1.6514,607600000.0
2009-11-05 11:04:00,1.6514,1.6517,1.65125,1.65125,319100000.0
2009-11-05 11:05:00,1.6512,1.65155,1.65115,1.65155,406200000.0
2009-11-05 11:06:00,1.65155,1.65165,1.65075,1.65075,353300000.0
2009-11-05 11:07:00,1.65075,1.6511,1.65075,1.65105,246900000.0
2009-11-05 11:08:00,1.65105,1.6516,1.65105,1.65155,266000000.0
2009-11-05 11:09:00,1.65165,1.652,1.65165,1.6519,352400000.0
2009-11-05 11:10:00,1.6519,1.6528,1.6519,1.6527,372100000.0
2009-11-05 11:11:00,1.6527,1.6528,1.65255,1.65255,609900000.0
2009-11-05 11:12:00,1.65255,1.65255,1.65225,1.65225,423800001.0
2009-11-05 11:13:00,1.65225,1.6524,1.65185,1.65215,144300000.0
2009-11-05 11:14:00,1.65215,1.65295,1.652,1.65285,341700001.0
2009-11-05 11:15:00,1.65275,1.6533,1.65275,1.65325,356500000.0
2009-11-05 11:16:00,1.65325,1.65355,1.6532,1.6534,178200000.0
2009-11-05 11:17:00,1.6534,1.6536,1.65335,1.65335,198200000.0
2009-11-05 11:18:00,1.65335,1.6536,1.6533,1.6535,225300000.0
2009-11-05 11:19:00,1.65355,1.65395,1.6535,1.6539,245800000.0
2009-11-05 11:20:00,1.6539,1.6542,1.65385,1.65385,237800000.0
2009-11-05 11:21:00,1.65385,1.65385,1.65355,1.65365,195700000.0
2009-11-05 11:22:00,1.6536,1.65375,1.6533,1.65355,159500000.0
2009-11-05 11:23:00,1.65355,1.65375,1.65355,1.65365,72600000.0
2009-11-05 11:24:00,1.65365,1.654,1.65365,1.65395,179600000.0
2009-11-05 11:25:00,1.65395,1.654,1.6532,1.6532,155900000.0
2009-11-05 11:26:00,1.6532,1.65385,1.6532,1.65385,277200000.0
2009-11-05 11:27:00,1.6538,1.6543,1.65365,1.6541,344200000.0
2009-11-05 11:28:00,1.65405,1.65415,1.6538,1.65405,364500000.0
2009-11-05 11:29:00,1.65405,1.6548,1.65395,1.65455,212400000.0
2009-11-05 11:30:00,1.65455,1.6559,1.6521,1.65295,386360000.0
2009-11-05 11:31:00,1.65295,1.65315,1.6521,1.65305,571000000.0
2009-11-05 11:32:00,1.65305,1.65335,1.6523,1.65245,494400000.0
2009-11-05 11:33:00,1.65245,1.6531,1.65245,1.6531,174000000.0
2009-11-05 11:34:00,1.6531,1.65375,1.6527,1.6527,451500001.0
2009-11-05 11:35:00,1.65265,1.65265,1.65165,1.6523,543400000.0
2009-11-05 11:36:00,1.6523,1.65255,1.6518,1.65195,867900003.0
2009-11-05 11:37:00,1.65195,1.6523,1.6519,1.65205,584799998.0
2009-11-05 11:38:00,1.6521,1.6526,1.6521,1.6526,190300000.0
2009-11-05 11:39:00,1.6526,1.6528,1.6524,1.65265,353000000.0
2009-11-05 11:40:00,1.65255,1.65345,1.65255,1.6533,336700000.0
2009-11-05 11:41:00,1.6533,1.65355,1.6531,1.65345,347700000.0
2009-11-05 11:42:00,1.65345,1.65415,1.65345,1.65405,313200000.0
2009-11-05 11:43:00,1.65405,1.65485,1.65395,1.65465,211500000.0
2009-11-05 11:44:00,1.65455,1.65505,1.65425,1.6545,331400000.0
2009-11-05 11:45:00,1.65445,1.65665,1.6544,1.65655,372100000.0
2009-11-05 11:46:00,1.65655,1.65655,1.65515,1.6553,307100000.0
2009-11-05 11:47:00,1.6553,1.65535,1.6549,1.65495,175700000.0
2009-11-05 11:48:00,1.65495,1.65545,1.65495,1.6552,273300000.0
2009-11-05 11:49:00,1.6552,1.65545,1.65515,1.65515,442700000.0
2009-11-05 11:50:00,1.65515,1.65515,1.65445,1.65445,328600000.0
2009-11-05 11:51:00,1.65445,1.6548,1.6543,1.6544,357600000.0
2009-11-05 11:52:00,1.65445,1.6546,1.65425,1.6546,339600000.0
2009-11-05 11:53:00,1.6546,1.6546,1.65445,1.6545,140100000.0
2009-11-05 11:54:00,1.6545,1.65505,1.65445,1.65495,451200000.0
2009-11-05 11:55:00,1.65495,1.65555,1.65495,1.6552,386200000.0
2009-11-05 11:56:00,1.6552,1.6553,1.655,1.65505,182200000.0
2009-11-05 11:57:00,1.6551,1.6555,1.65505,1.65505,220300000.0
2009-11-05 11:58:00,1.65505,1.6552,1.6543,1.65435,189200000.0
2009-11-05 11:59:00,1.65435,1.65435,1.65395,1.65415,227500000.0
2009-11-05 12:00:00,1.65415,1.6542,1.6533,1.6535,348100000.0
2009-11-05 12:01:00,1.65345,1.65385,1.65335,1.6534,207700000.0
2009-11-05 12:02:00,1.65335,1.65365,1.6532,1.65355,237700000.0
2009-11-05 12:03:00,1.65355,1.6539,1.65355,1.6539,304700000.0
2009-11-05 12:04:00,1.6539,1.6541,1.6536,1.6536,310400000.0
2009-11-05 12:05:00,1.6536,1.6537,1.65355,1.6537,81100000.0
2009-11-05 12:06:00,1.6537,1.65405,1.65365,1.65395,156800000.0
2009-11-05 12:07:00,1.65395,1.6542,1.65375,1.6541,267000000.0
2009-11-05 12:08:00,1.6541,1.65425,1.654,1.65425,261400000.0
2009-11-05 12:09:00,1.65425,1.6545,1.6542,1.65445,190000000.0
2009-11-05 12:10:00,1.6545,1.65455,1.65445,1.65455,137500000.0
2009-11-05 12:11:00,1.6545,1.6545,1.65415,1.65415,173900000.0
2009-11-05 12:12:00,1.65415,1.65415,1.6539,1.654,124200000.0
2009-11-05 12:13:00,1.654,1.65405,1.6538,1.65385,335100000.0
2009-11-05 12:14:00,1.65385,1.65385,1.65355,1.6537,246000000.0
2009-11-05 12:15:00,1.6537,1.6543,1.6537,1.65405,310900000.0
2009-11-05 12:16:00,1.65405,1.65425,1.65405,1.65405,130500000.0
2009-11-05 12:17:00,1.65405,1.65435,1.6538,1.6543,312600000.0
2009-11-05 12:18:00,1.65435,1.6544,1.6542,1.6542,243900000.0
2009-11-05 12:19:00,1.65415,1.6544,1.6541,1.6543,191300000.0
2009-11-05 12:20:00,1.6543,1.65465,1.6543,1.6545,114900000.0
2009-11-05 12:21:00,1.6545,1.65495,1.6545,1.6549,191400000.0
2009-11-05 12:22:00,1.65485,1.65495,1.6548,1.65495,56100000.0
2009-11-05 12:23:00,1.65495,1.65495,1.65445,1.65465,226900000.0
2009-11-05 12:24:00,1.65465,1.6547,1.65445,1.6546,348000000.0
2009-11-05 12:25:00,1.6546,1.6546,1.65425,1.6543,205900000.0
2009-11-05 12:26:00,1.6543,1.65435,1.6536,1.65365,336800000.0
2009-11-05 12:27:00,1.65365,1.65365,1.65355,1.6536,62800000.0
2009-11-05 12:28:00,1.65355,1.65355,1.6525,1.6531,192900000.0
2009-11-05 12:29:00,1.6531,1.6534,1.6529,1.65325,159300000.0
2009-11-05 12:30:00,1.65325,1.6536,1.65305,1.6534,187400000.0
2009-11-05 12:31:00,1.6534,1.6537,1.65305,1.65335,253000000.0
2009-11-05 12:32:00,1.6533,1.65355,1.65325,1.6535,152900000.0
2009-11-05 12:33:00,1.6535,1.6538,1.6535,1.65375,116200000.0
2009-11-05 12:34:00,1.65375,1.654,1.6537,1.65395,76200000.0
2009-11-05 12:35:00,1.654,1.6543,1.65375,1.65375,157600000.0
2009-11-05 12:36:00,1.6538,1.6538,1.6537,1.6537,111800000.0
2009-11-05 12:37:00,1.6537,1.6537,1.6533,1.65335,180800000.0
2009-11-05 12:38:00,1.6534,1.6535,1.65255,1.65255,368400000.0
2009-11-05 12:39:00,1.65255,1.65305,1.6525,1.6525,270600000.0
2009-11-05 12:40:00,1.6525,1.6525,1.65145,1.65145,405840000.0
2009-11-05 12:41:00,1.65145,1.6515,1.65115,1.65125,290500000.0
2009-11-05 12:42:00,1.65125,1.65135,1.65075,1.65095,443900004.0
2009-11-05 12:43:00,1.65095,1.65115,1.65095,1.65095,138200000.0
2009-11-05 12:44:00,1.65095,1.6512,1.65015,1.6505,434600001.0
2009-11-05 12:45:00,1.6505,1.6505,1.64995,1.65005,334300000.0
2009-11-05 12:46:00,1.65005,1.6507,1.64985,1.6506,318100000.0
2009-11-05 12:47:00,1.65065,1.65105,1.6506,1.651,274300000.0
2009-11-05 12:48:00,1.65105,1.65135,1.65085,1.65085,175500000.0
2009-11-05 12:49:00,1.65085,1.6512,1.65075,1.6511,203200000.0
2009-11-05 12:50:00,1.6511,1.6514,1.6511,1.65125,264900000.0
2009-11-05 12:51:00,1.6513,1.6513,1.65105,1.6512,311400000.0
2009-11-05 12:52:00,1.65125,1.6515,1.6512,1.6515,201100000.0
2009-11-05 12:53:00,1.65145,1.6516,1.65135,1.6514,192500000.0
2009-11-05 12:54:00,1.65145,1.65145,1.6512,1.65135,376500000.0
2009-11-05 12:55:00,1.6514,1.65145,1.65125,1.65125,346100000.0
2009-11-05 12:56:00,1.65125,1.65125,1.65085,1.65085,161700000.0
2009-11-05 12:57:00,1.65085,1.65125,1.65065,1.65085,482000000.0
2009-11-05 12:58:00,1.65085,1.65085,1.65005,1.65005,287100000.0
2009-11-05 12:59:00,1.65005,1.6506,1.65005,1.6506,226600000.0
2009-11-05 13:00:00,1.65055,1.6506,1.65005,1.65045,229100000.0
2009-11-05 13:01:00,1.6505,1.65115,1.65045,1.65115,178000000.0
2009-11-05 13:02:00,1.65115,1.6517,1.6508,1.6516,172000000.0
2009-11-05 13:03:00,1.6516,1.6516,1.65095,1.65095,171600000.0
2009-11-05 13:04:00,1.65095,1.6511,1.65065,1.65065,121500000.0
2009-11-05 13:05:00,1.65065,1.65145,1.65065,1.65145,346500000.0
2009-11-05 13:06:00,1.6514,1.6514,1.65095,1.651,158300000.0
2009-11-05 13:07:00,1.651,1.65135,1.65095,1.65125,101200000.0
2009-11-05 13:08:00,1.6512,1.65125,1.651,1.6512,106400000.0
2009-11-05 13:09:00,1.6512,1.6516,1.6512,1.65155,81600000.0
2009-11-05 13:10:00,1.65145,1.65165,1.65135,1.65165,134500000.0
2009-11-05 13:11:00,1.65165,1.6522,1.6516,1.65205,169200000.0
2009-11-05 13:12:00,1.65205,1.6522,1.6519,1.6522,84800000.0
2009-11-05 13:13:00,1.6522,1.65225,1.65205,1.6522,93700000.0
2009-11-05 13:14:00,1.6522,1.65235,1.65205,1.65215,105900000.0
2009-11-05 13:15:00,1.6521,1.65215,1.6521,1.6521,38300000.0
2009-11-05 13:16:00,1.6521,1.6521,1.65185,1.65195,44400000.0
2009-11-05 13:17:00,1.6519,1.6519,1.65155,1.65155,207400000.0
2009-11-05 13:18:00,1.6516,1.652,1.6511,1.65115,252999999.0
2009-11-05 13:19:00,1.6512,1.6512,1.65085,1.6511,95200000.0
2009-11-05 13:20:00,1.6511,1.65145,1.6511,1.6514,46400000.0
2009-11-05 13:21:00,1.65135,1.6514,1.65105,1.6513,36900000.0
2009-11-05 13:22:00,1.6513,1.65165,1.6513,1.6515,32400000.0
2009-11-05 13:23:00,1.6515,1.65165,1.65145,1.6515,311100000.0
2009-11-05 13:24:00,1.6515,1.6516,1.65145,1.65155,137200000.0
2009-11-05 13:25:00,1.65155,1.65175,1.65155,1.6517,102400000.0
2009-11-05 13:26:00,1.6517,1.65175,1.6514,1.6514,279900000.0
2009-11-05 13:27:00,1.6514,1.65175,1.6514,1.6515,179800000.0
2009-11-05 13:28:00,1.6515,1.6519,1.65145,1.6518,292200000.0
2009-11-05 13:29:00,1.65175,1.6522,1.65175,1.6521,158900000.0
2009-11-05 13:30:00,1.6521,1.65235,1.6519,1.652,263300000.0
2009-11-05 13:31:00,1.652,1.65255,1.65195,1.65235,161300000.0
2009-11-05 13:32:00,1.65235,1.65235,1.65185,1.6519,178400000.0
2009-11-05 13:33:00,1.6519,1.65235,1.6519,1.65205,292600000.0
2009-11-05 13:34:00,1.65205,1.6524,1.65205,1.6524,279200000.0
2009-11-05 13:35:00,1.65235,1.6524,1.65205,1.65225,317600000.0
2009-11-05 13:36:00,1.65225,1.65235,1.65225,1.65225,69800000.0
2009-11-05 13:37:00,1.65225,1.65225,1.652,1.652,303600000.0
2009-11-05 13:38:00,1.65205,1.6523,1.652,1.65225,209200000.0
2009-11-05 13:39:00,1.65225,1.65265,1.65225,1.65255,204500000.0
2009-11-05 13:40:00,1.65255,1.6527,1.6525,1.65265,211300000.0
2009-11-05 13:41:00,1.65285,1.65285,1.6528,1.6528,50600000.0
2009-11-05 13:42:00,1.6529,1.65315,1.65275,1.65285,146600000.0
2009-11-05 13:43:00,1.6528,1.65285,1.65275,1.6528,286900000.0
2009-11-05 13:44:00,1.6528,1.65285,1.6526,1.6526,303300000.0
2009-11-05 13:45:00,1.65255,1.65265,1.65195,1.6525,283400000.0
2009-11-05 13:46:00,1.6523,1.65235,1.6512,1.6512,239600000.0
2009-11-05 13:47:00,1.6512,1.6514,1.65015,1.6509,558300000.0
2009-11-05 13:48:00,1.6509,1.6515,1.65085,1.6514,210500000.0
2009-11-05 13:49:00,1.65135,1.65135,1.651,1.6512,233700000.0
2009-11-05 13:50:00,1.6512,1.6514,1.651,1.65135,308700000.0
2009-11-05 13:51:00,1.65135,1.65145,1.65095,1.65105,301100000.0
2009-11-05 13:52:00,1.6511,1.6514,1.651,1.6513,178900000.0
2009-11-05 13:53:00,1.6513,1.6513,1.65075,1.65105,305900000.0
2009-11-05 13:54:00,1.6511,1.6516,1.65105,1.6512,436200000.0
2009-11-05 13:55:00,1.6512,1.6519,1.6512,1.6518,235500000.0
2009-11-05 13:56:00,1.6518,1.6523,1.65175,1.6523,198600000.0
2009-11-05 13:57:00,1.65235,1.6526,1.6512,1.65135,440500000.0
2009-11-05 13:58:00,1.65135,1.65195,1.6513,1.65195,370000000.0
2009-11-05 13:59:00,1.65195,1.65285,1.64905,1.6495,216100000.0
2009-11-05 14:00:00,1.64965,1.6604,1.6487,1.65545,301300000.0
2009-11-05 14:01:00,1.65545,1.6566,1.65375,1.6547,277700000.0
2009-11-05 14:02:00,1.65475,1.65985,1.65475,1.65985,413500000.0
2009-11-05 14:03:00,1.65985,1.65985,1.65575,1.65705,341500000.0
2009-11-05 14:04:00,1.65715,1.65755,1.6562,1.65655,359900000.0
2009-11-05 14:05:00,1.6566,1.6585,1.6563,1.65845,265000000.0
2009-11-05 14:06:00,1.65845,1.6587,1.6565,1.6565,306500000.0
2009-11-05 14:07:00,1.65655,1.6586,1.6564,1.65845,284700000.0
2009-11-05 14:08:00,1.65845,1.659,1.65815,1.659,273700000.0
2009-11-05 14:09:00,1.65895,1.65975,1.6583,1.6589,260800000.0
2009-11-05 14:10:00,1.6589,1.65915,1.6575,1.6575,207800000.0
2009-11-05 14:11:00,1.65745,1.6587,1.65745,1.658,244300000.0
2009-11-05 14:12:00,1.658,1.65925,1.65755,1.65925,185000000.0
2009-11-05 14:13:00,1.65915,1.66075,1.65915,1.65975,404700000.0
2009-11-05 14:14:00,1.65965,1.6597,1.659,1.65905,263100000.0
2009-11-05 14:15:00,1.65905,1.65905,1.65825,1.65825,238400000.0
2009-11-05 14:16:00,1.65835,1.65905,1.6583,1.65875,168800000.0
2009-11-05 14:17:00,1.65875,1.6592,1.65825,1.659,186700000.0
2009-11-05 14:18:00,1.659,1.65935,1.6586,1.6587,214300000.0
2009-11-05 14:19:00,1.65875,1.65965,1.65855,1.6595,204300000.0
2009-11-05 14:20:00,1.65955,1.65965,1.65915,1.65965,144500000.0
2009-11-05 14:21:00,1.65955,1.66175,1.65955,1.66055,520400000.0
2009-11-05 14:22:00,1.66055,1.661,1.65955,1.65955,268200000.0
2009-11-05 14:23:00,1.65955,1.65995,1.6595,1.6596,349000000.0
2009-11-05 14:24:00,1.6596,1.66045,1.6593,1.6596,434900000.0
2009-11-05 14:25:00,1.6596,1.66095,1.6595,1.66085,322800000.0
2009-11-05 14:26:00,1.66085,1.66085,1.6597,1.66,214700000.0
2009-11-05 14:27:00,1.66,1.66065,1.6599,1.6606,165800000.0
2009-11-05 14:28:00,1.6606,1.66115,1.6605,1.66105,355000000.0
2009-11-05 14:29:00,1.661,1.6615,1.66065,1.66095,548000000.0
2009-11-05 14:30:00,1.66095,1.6628,1.6609,1.66215,476100000.0
2009-11-05 14:31:00,1.66205,1.66255,1.66175,1.662,416400000.0
2009-11-05 14:32:00,1.66195,1.6633,1.66185,1.6631,438500000.0
2009-11-05 14:33:00,1.66315,1.66335,1.6622,1.66245,438600000.0
2009-11-05 14:34:00,1.66245,1.66245,1.6618,1.66195,255900000.0
2009-11-05 14:35:00,1.6619,1.66235,1.6619,1.6622,260300000.0
2009-11-05 14:36:00,1.6622,1.6623,1.6619,1.66205,257000000.0
2009-11-05 14:37:00,1.66215,1.6625,1.66195,1.66225,419099999.0
2009-11-05 14:38:00,1.66225,1.66355,1.66225,1.6634,445800002.0
2009-11-05 14:39:00,1.66325,1.66355,1.6632,1.6635,226200000.0
2009-11-05 14:40:00,1.6635,1.66355,1.6626,1.6626,312300000.0
2009-11-05 14:41:00,1.6626,1.6626,1.6613,1.6617,396300000.0
2009-11-05 14:42:00,1.66165,1.6617,1.66045,1.66055,246700000.0
2009-11-05 14:43:00,1.66045,1.66115,1.66035,1.6607,459199999.0
2009-11-05 14:44:00,1.6607,1.6616,1.6607,1.6614,305100000.0
2009-11-05 14:45:00,1.6614,1.66185,1.6611,1.66125,171500000.0
2009-11-05 14:46:00,1.66115,1.6613,1.66085,1.66095,710799998.0
2009-11-05 14:47:00,1.66095,1.66225,1.6609,1.66165,355200000.0
2009-11-05 14:48:00,1.66165,1.66165,1.66095,1.66095,428300000.0
2009-11-05 14:49:00,1.6609,1.661,1.6604,1.66045,798100011.0
2009-11-05 14:50:00,1.66055,1.66055,1.6599,1.6601,343600000.0
2009-11-05 14:51:00,1.6601,1.66105,1.6597,1.6606,296000000.0
2009-11-05 14:52:00,1.6606,1.66125,1.6604,1.66125,406300000.0
2009-11-05 14:53:00,1.66125,1.66135,1.6608,1.6608,155200000.0
2009-11-05 14:54:00,1.6608,1.6608,1.6604,1.66075,191700000.0
2009-11-05 14:55:00,1.6608,1.6612,1.66015,1.66095,439200000.0
2009-11-05 14:56:00,1.66095,1.6623,1.66095,1.66205,450500000.0
2009-11-05 14:57:00,1.66205,1.66205,1.661,1.6613,346800000.0
2009-11-05 14:58:00,1.66125,1.66125,1.6608,1.6609,235200000.0
2009-11-05 14:59:00,1.6609,1.66105,1.6609,1.6609,114800000.0
2009-11-05 15:00:00,1.6609,1.66135,1.6609,1.6612,204400000.0
2009-11-05 15:01:00,1.66125,1.6616,1.6612,1.6615,117300000.0
2009-11-05 15:02:00,1.6615,1.6615,1.6609,1.6609,323500000.0
2009-11-05 15:03:00,1.6609,1.6613,1.6607,1.66125,382800000.0
2009-11-05 15:04:00,1.6613,1.66135,1.661,1.6611,303500000.0
2009-11-05 15:05:00,1.6611,1.66125,1.6607,1.66075,157500000.0
2009-11-05 15:06:00,1.66075,1.661,1.66065,1.6608,365200000.0
2009-11-05 15:07:00,1.6608,1.6608,1.6602,1.6606,532700000.0
2009-11-05 15:08:00,1.6606,1.6611,1.6606,1.66105,249100000.0
2009-11-05 15:09:00,1.66115,1.66185,1.66105,1.6618,393000001.0
2009-11-05 15:10:00,1.6618,1.66195,1.66175,1.66195,274600000.0
2009-11-05 15:11:00,1.66195,1.66195,1.66145,1.66145,183200000.0
2009-11-05 15:12:00,1.66145,1.66145,1.66085,1.661,214600000.0
2009-11-05 15:13:00,1.66095,1.66115,1.66065,1.66075,176200000.0
2009-11-05 15:14:00,1.66075,1.6611,1.66045,1.66045,271200000.0
2009-11-05 15:15:00,1.6605,1.661,1.65995,1.6603,560200000.0
2009-11-05 15:16:00,1.6603,1.66055,1.6603,1.66055,120900000.0
2009-11-05 15:17:00,1.66055,1.66065,1.66055,1.66055,97000000.0
2009-11-05 15:18:00,1.6606,1.66065,1.66055,1.66065,47400000.0
2009-11-05 15:19:00,1.66065,1.6608,1.6604,1.6604,89100000.0
2009-11-05 15:20:00,1.6604,1.66045,1.65975,1.66005,152500000.0
2009-11-05 15:21:00,1.66005,1.66055,1.66005,1.66055,114400000.0
2009-11-05 15:22:00,1.66055,1.66055,1.66025,1.66045,95900000.0
2009-11-05 15:23:00,1.66045,1.66045,1.6603,1.66035,78400000.0
2009-11-05 15:24:00,1.6604,1.6606,1.66,1.66,171600000.0
2009-11-05 15:25:00,1.66,1.6603,1.66,1.6602,172100000.0
2009-11-05 15:26:00,1.6602,1.66025,1.65995,1.6601,222100000.0
2009-11-05 15:27:00,1.6601,1.6605,1.66005,1.6605,232000000.0
2009-11-05 15:28:00,1.66055,1.66095,1.6604,1.66065,112200000.0
2009-11-05 15:29:00,1.66065,1.6609,1.66025,1.66025,163600000.0
2009-11-05 15:30:00,1.6604,1.6615,1.66025,1.66135,233900000.0
2009-11-05 15:31:00,1.6614,1.6615,1.66075,1.6615,360400000.0
2009-11-05 15:32:00,1.6615,1.66165,1.6613,1.6614,184800000.0
2009-11-05 15:33:00,1.6614,1.6615,1.6608,1.6615,349600000.0
2009-11-05 15:34:00,1.66155,1.66155,1.66085,1.6611,565100000.0
2009-11-05 15:35:00,1.66115,1.66165,1.66085,1.66155,512500000.0
2009-11-05 15:36:00,1.66155,1.6629,1.6614,1.66235,413600000.0
2009-11-05 15:37:00,1.6623,1.66275,1.66185,1.66265,406800000.0
2009-11-05 15:38:00,1.66265,1.66265,1.66225,1.6624,365400000.0
2009-11-05 15:39:00,1.66235,1.66255,1.6622,1.6622,267300000.0
2009-11-05 15:40:00,1.66225,1.6627,1.66195,1.66205,387000000.0
2009-11-05 15:41:00,1.66205,1.66205,1.6615,1.6615,485200000.0
2009-11-05 15:42:00,1.66155,1.66165,1.6615,1.6615,290300000.0
2009-11-05 15:43:00,1.6615,1.66255,1.6612,1.6621,300000000.0
2009-11-05 15:44:00,1.6621,1.6622,1.66085,1.66095,465900000.0
2009-11-05 15:45:00,1.66095,1.66175,1.6609,1.66145,375800000.0
2009-11-05 15:46:00,1.66145,1.6615,1.6609,1.66095,504200000.0
2009-11-05 15:47:00,1.66095,1.6611,1.6608,1.66085,349700000.0
2009-11-05 15:48:00,1.6608,1.6609,1.66035,1.66035,119700000.0
2009-11-05 15:49:00,1.66035,1.6607,1.65965,1.6598,304000000.0
2009-11-05 15:50:00,1.65965,1.65975,1.65905,1.6591,276900000.0
2009-11-05 15:51:00,1.6591,1.65925,1.65815,1.6583,216600000.0
2009-11-05 15:52:00,1.6582,1.6586,1.65815,1.65855,223500000.0
2009-11-05 15:53:00,1.65855,1.65865,1.65805,1.6582,506400000.0
2009-11-05 15:54:00,1.65815,1.65885,1.6581,1.6587,251200000.0
2009-11-05 15:55:00,1.65865,1.659,1.6586,1.6588,243800000.0
2009-11-05 15:56:00,1.6588,1.6593,1.65875,1.6589,312100000.0
2009-11-05 15:57:00,1.65895,1.65935,1.6588,1.65915,311100000.0
2009-11-05 15:58:00,1.65915,1.65955,1.659,1.6592,318700000.0
2009-11-05 15:59:00,1.6592,1.6595,1.6592,1.65925,346800001.0
2009-11-05 16:00:00,1.65925,1.65935,1.6591,1.65915,285500000.0
2009-11-05 16:01:00,1.65915,1.66025,1.6586,1.65895,399800000.0
2009-11-05 16:02:00,1.65905,1.65915,1.6588,1.6588,490700000.0
2009-11-05 16:03:00,1.6588,1.65885,1.6581,1.65825,460500000.0
2009-11-05 16:04:00,1.65825,1.65835,1.65795,1.65825,371400000.0
2009-11-05 16:05:00,1.6582,1.65825,1.6573,1.6577,412899999.0
2009-11-05 16:06:00,1.6577,1.65775,1.65725,1.6575,187700000.0
2009-11-05 16:07:00,1.65745,1.6575,1.65705,1.65705,121800000.0
2009-11-05 16:08:00,1.65705,1.65705,1.6561,1.65655,293300000.0
2009-11-05 16:09:00,1.65655,1.65685,1.65595,1.65645,415900000.0
2009-11-05 16:10:00,1.6565,1.65705,1.65625,1.65695,368200000.0
2009-11-05 16:11:00,1.65695,1.657,1.65655,1.65675,294300000.0
2009-11-05 16:12:00,1.65675,1.65755,1.65675,1.65755,484100000.0
2009-11-05 16:13:00,1.6575,1.65755,1.65725,1.65755,348800000.0
2009-11-05 16:14:00,1.65765,1.6578,1.65725,1.6575,464100000.0
2009-11-05 16:15:00,1.6575,1.65765,1.6575,1.65755,209700000.0
2009-11-05 16:16:00,1.65755,1.65775,1.6575,1.65775,304200000.0
2009-11-05 16:17:00,1.6578,1.6579,1.6577,1.6578,198300000.0
2009-11-05 16:18:00,1.65775,1.65795,1.65725,1.65735,256900000.0
2009-11-05 16:19:00,1.65735,1.6577,1.65725,1.6575,353000000.0
2009-11-05 16:20:00,1.6575,1.6575,1.65645,1.65645,411400000.0
2009-11-05 16:21:00,1.6564,1.65705,1.6564,1.65685,305300000.0
2009-11-05 16:22:00,1.6569,1.6573,1.6569,1.65715,308200000.0
2009-11-05 16:23:00,1.65715,1.65715,1.6568,1.6569,170000000.0
2009-11-05 16:24:00,1.6569,1.657,1.65665,1.657,174000000.0
2009-11-05 16:25:00,1.657,1.65725,1.65665,1.65725,315800000.0
2009-11-05 16:26:00,1.6572,1.65745,1.6571,1.65745,195400000.0
2009-11-05 16:27:00,1.65745,1.65765,1.6573,1.65755,159799999.0
2009-11-05 16:28:00,1.65755,1.65775,1.65745,1.65775,178100000.0
2009-11-05 16:29:00,1.65775,1.65775,1.65755,1.6576,78800000.0
2009-11-05 16:30:00,1.6576,1.658,1.6576,1.65795,227400000.0
2009-11-05 16:31:00,1.65795,1.65805,1.65775,1.65795,214700000.0
2009-11-05 16:32:00,1.65795,1.65805,1.65775,1.65795,127800000.0
2009-11-05 16:33:00,1.65795,1.65795,1.65705,1.65705,298800000.0
2009-11-05 16:34:00,1.65705,1.6573,1.65655,1.6571,267100000.0
2009-11-05 16:35:00,1.6571,1.6574,1.657,1.65735,293800000.0
2009-11-05 16:36:00,1.65735,1.6574,1.6569,1.65695,180200000.0
2009-11-05 16:37:00,1.65695,1.65695,1.6556,1.6556,233500000.0
2009-11-05 16:38:00,1.6556,1.6556,1.65455,1.65525,473600000.0
2009-11-05 16:39:00,1.65525,1.6554,1.65475,1.6553,260400000.0
2009-11-05 16:40:00,1.6553,1.65535,1.6548,1.6548,237700000.0
2009-11-05 16:41:00,1.6548,1.65575,1.65475,1.6556,306500000.0
2009-11-05 16:42:00,1.65565,1.65565,1.6551,1.6553,337500000.0
2009-11-05 16:43:00,1.6554,1.65575,1.6554,1.65565,318400000.0
2009-11-05 16:44:00,1.65565,1.6558,1.65475,1.6548,369800000.0
2009-11-05 16:45:00,1.6548,1.65495,1.65355,1.65465,527800001.0
2009-11-05 16:46:00,1.65465,1.65565,1.65465,1.65565,452100000.0
2009-11-05 16:47:00,1.65565,1.6568,1.65535,1.6565,519800000.0
2009-11-05 16:48:00,1.6564,1.65675,1.6564,1.65665,492100000.0
2009-11-05 16:49:00,1.65675,1.6568,1.6563,1.6564,313700000.0
2009-11-05 16:50:00,1.6564,1.6576,1.6564,1.6573,449600000.0
2009-11-05 16:51:00,1.6573,1.6576,1.65695,1.6573,421700000.0
2009-11-05 16:52:00,1.6573,1.6578,1.65715,1.65755,438399999.0
2009-11-05 16:53:00,1.65755,1.65815,1.65755,1.65765,356500000.0
2009-11-05 16:54:00,1.65765,1.658,1.65745,1.65795,554200000.0
2009-11-05 16:55:00,1.65795,1.658,1.6576,1.6577,475600000.0
2009-11-05 16:56:00,1.6578,1.658,1.65765,1.6577,292500000.0
2009-11-05 16:57:00,1.6577,1.6583,1.6577,1.6581,523900000.0
2009-11-05 16:58:00,1.6581,1.65825,1.6577,1.65775,277200000.0
2009-11-05 16:59:00,1.6577,1.65795,1.6575,1.65755,330200000.0
2009-11-05 17:00:00,1.6575,1.6587,1.6575,1.65865,403300000.0
2009-11-05 17:01:00,1.65865,1.65865,1.65805,1.65825,245500000.0
2009-11-05 17:02:00,1.65825,1.6583,1.65755,1.6577,197400000.0
2009-11-05 17:03:00,1.6577,1.65825,1.6575,1.65775,318900000.0
2009-11-05 17:04:00,1.65775,1.65775,1.6574,1.65755,353100000.0
2009-11-05 17:05:00,1.6576,1.65795,1.6576,1.6578,211499999.0
2009-11-05 17:06:00,1.65775,1.6578,1.6575,1.65775,236800000.0
2009-11-05 17:07:00,1.6578,1.65805,1.6574,1.65745,246500000.0
2009-11-05 17:08:00,1.65745,1.6582,1.65735,1.6579,392000000.0
2009-11-05 17:09:00,1.6579,1.6582,1.65765,1.65815,523600000.0
2009-11-05 17:10:00,1.65815,1.6583,1.6578,1.658,261000000.0
2009-11-05 17:11:00,1.65805,1.6584,1.6579,1.65805,132000000.0
2009-11-05 17:12:00,1.65805,1.6583,1.65805,1.65815,150400000.0
2009-11-05 17:13:00,1.65815,1.65815,1.6575,1.65775,235100000.0
2009-11-05 17:14:00,1.65775,1.65795,1.65745,1.6578,159800000.0
2009-11-05 17:15:00,1.65785,1.6581,1.6577,1.6577,354100000.0
2009-11-05 17:16:00,1.65775,1.65835,1.65765,1.65825,394800000.0
2009-11-05 17:17:00,1.65825,1.65855,1.6582,1.6583,266200000.0
2009-11-05 17:18:00,1.65825,1.6586,1.65825,1.6584,204100000.0
2009-11-05 17:19:00,1.6584,1.6585,1.65825,1.6585,248100000.0
2009-11-05 17:20:00,1.65855,1.65855,1.65805,1.6581,228900000.0
2009-11-05 17:21:00,1.6581,1.6581,1.6577,1.65805,226900000.0
2009-11-05 17:22:00,1.65805,1.6581,1.65755,1.6577,105700000.0
2009-11-05 17:23:00,1.6577,1.65795,1.657,1.65705,284100000.0
2009-11-05 17:24:00,1.65715,1.65725,1.657,1.65725,203600000.0
2009-11-05 17:25:00,1.65725,1.65735,1.65715,1.65725,90900000.0
2009-11-05 17:26:00,1.65725,1.65735,1.65705,1.65715,188300000.0
2009-11-05 17:27:00,1.6572,1.65765,1.6569,1.65745,203800000.0
2009-11-05 17:28:00,1.65745,1.65785,1.65745,1.6578,198300000.0
2009-11-05 17:29:00,1.6578,1.6578,1.6572,1.6575,239600000.0
2009-11-05 17:30:00,1.6575,1.65805,1.6575,1.658,167800000.0
2009-11-05 17:31:00,1.65805,1.65865,1.65805,1.65845,161700000.0
2009-11-05 17:32:00,1.65845,1.65855,1.65825,1.6583,164300000.0
2009-11-05 17:33:00,1.6583,1.659,1.6583,1.6586,244100000.0
2009-11-05 17:34:00,1.6586,1.65875,1.6583,1.6583,291500000.0
2009-11-05 17:35:00,1.6583,1.6595,1.6583,1.6593,361800000.0
2009-11-05 17:36:00,1.65935,1.66005,1.65925,1.6598,518800000.0
2009-11-05 17:37:00,1.6598,1.6602,1.65975,1.66,344000000.0
2009-11-05 17:38:00,1.66,1.66125,1.66,1.661,432100000.0
2009-11-05 17:39:00,1.66105,1.6615,1.66105,1.6614,422900000.0
2009-11-05 17:40:00,1.6614,1.6614,1.66085,1.66085,295600000.0
2009-11-05 17:41:00,1.6609,1.66105,1.66075,1.6608,371400000.0
2009-11-05 17:42:00,1.6608,1.66105,1.6607,1.6609,235299999.0
2009-11-05 17:43:00,1.6609,1.66095,1.6606,1.66095,336500000.0
2009-11-05 17:44:00,1.6611,1.66115,1.66055,1.66085,474200000.0
2009-11-05 17:45:00,1.66085,1.66095,1.66065,1.6609,429999999.0
2009-11-05 17:46:00,1.6609,1.6616,1.66065,1.66155,476900000.0
2009-11-05 17:47:00,1.66155,1.6616,1.66105,1.66105,365200000.0
2009-11-05 17:48:00,1.66105,1.66165,1.66105,1.6615,174600000.0
2009-11-05 17:49:00,1.6615,1.6619,1.6614,1.66175,189800000.0
2009-11-05 17:50:00,1.66175,1.6618,1.66165,1.6617,222500000.0
2009-11-05 17:51:00,1.6617,1.66185,1.6615,1.66175,212300000.0
2009-11-05 17:52:00,1.66175,1.66175,1.66135,1.6614,230400000.0
2009-11-05 17:53:00,1.6614,1.66155,1.6613,1.66135,411900000.0
2009-11-05 17:54:00,1.66135,1.66145,1.6613,1.66135,615700000.0
2009-11-05 17:55:00,1.6613,1.6613,1.6611,1.66115,350600000.0
2009-11-05 17:56:00,1.66115,1.66125,1.66105,1.66105,344200000.0
2009-11-05 17:57:00,1.66105,1.66105,1.66065,1.6607,132600000.0
2009-11-05 17:58:00,1.66065,1.66085,1.66025,1.66045,390200000.0
2009-11-05 17:59:00,1.6605,1.6607,1.6598,1.6598,235600000.0
2009-11-05 18:00:00,1.6598,1.66035,1.65965,1.6601,440800000.0
2009-11-05 18:01:00,1.6601,1.6602,1.6598,1.6598,315800000.0
2009-11-05 18:02:00,1.6598,1.6599,1.65955,1.6597,295500000.0
2009-11-05 18:03:00,1.6597,1.6598,1.6593,1.6594,192700000.0
2009-11-05 18:04:00,1.6594,1.65975,1.6593,1.6597,150300000.0
2009-11-05 18:05:00,1.6597,1.6597,1.65925,1.65955,277200000.0
2009-11-05 18:06:00,1.65955,1.65955,1.65945,1.65955,87000000.0
2009-11-05 18:07:00,1.65955,1.65955,1.65925,1.6593,200700000.0
2009-11-05 18:08:00,1.65925,1.65945,1.65905,1.6592,286600000.0
2009-11-05 18:09:00,1.6593,1.65955,1.6591,1.6595,271800000.0
2009-11-05 18:10:00,1.6595,1.65965,1.6594,1.6594,120900000.0
2009-11-05 18:11:00,1.6594,1.65965,1.6592,1.6596,220200000.0
2009-11-05 18:12:00,1.6596,1.65985,1.6595,1.65975,218900000.0
2009-11-05 18:13:00,1.6598,1.6598,1.65935,1.65955,453600000.0
2009-11-05 18:14:00,1.65955,1.65955,1.65905,1.65915,352400000.0
2009-11-05 18:15:00,1.65915,1.6597,1.65915,1.65955,210000000.0
2009-11-05 18:16:00,1.65945,1.6596,1.659,1.659,293800000.0
2009-11-05 18:17:00,1.659,1.65905,1.65865,1.65865,297000000.0
2009-11-05 18:18:00,1.65865,1.65865,1.6578,1.6581,359500000.0
2009-11-05 18:19:00,1.65815,1.65835,1.65805,1.65835,149000000.0
2009-11-05 18:20:00,1.65835,1.6584,1.6578,1.658,203400000.0
2009-11-05 18:21:00,1.65805,1.6583,1.65785,1.65805,216700000.0
2009-11-05 18:22:00,1.6581,1.65825,1.65775,1.65775,372600000.0
2009-11-05 18:23:00,1.65775,1.65815,1.6577,1.6579,314000000.0
2009-11-05 18:24:00,1.6579,1.65815,1.6579,1.65805,165200000.0
2009-11-05 18:25:00,1.658,1.65825,1.658,1.65815,148000000.0
2009-11-05 18:26:00,1.65805,1.65805,1.65775,1.65785,157000000.0
2009-11-05 18:27:00,1.6578,1.65815,1.6578,1.65795,92300000.0
2009-11-05 18:28:00,1.65795,1.658,1.65765,1.65775,141400000.0
2009-11-05 18:29:00,1.65785,1.6579,1.65775,1.65785,208100000.0
2009-11-05 18:30:00,1.65785,1.65815,1.6577,1.65815,272900000.0
2009-11-05 18:31:00,1.65815,1.65815,1.6578,1.6579,237600000.0
2009-11-05 18:32:00,1.6579,1.65845,1.6579,1.6584,217000000.0
2009-11-05 18:33:00,1.65835,1.65865,1.65815,1.65815,267300000.0
2009-11-05 18:34:00,1.65815,1.6583,1.658,1.65815,239300000.0
2009-11-05 18:35:00,1.65815,1.65855,1.65795,1.65855,349200000.0
2009-11-05 18:36:00,1.65855,1.6587,1.65845,1.6585,351700000.0
2009-11-05 18:37:00,1.6585,1.6586,1.65825,1.65835,194700000.0
2009-11-05 18:38:00,1.65835,1.65835,1.65805,1.65825,203600000.0
2009-11-05 18:39:00,1.65825,1.65835,1.6579,1.65805,259300000.0
2009-11-05 18:40:00,1.65795,1.658,1.65765,1.65775,172400000.0
2009-11-05 18:41:00,1.65775,1.6578,1.6575,1.6575,98400000.0
2009-11-05 18:42:00,1.65755,1.6576,1.65695,1.657,172200000.0
2009-11-05 18:43:00,1.657,1.6573,1.657,1.6571,167900000.0
2009-11-05 18:44:00,1.6571,1.65715,1.657,1.657,193800000.0
2009-11-05 18:45:00,1.657,1.65725,1.657,1.657,166400000.0
2009-11-05 18:46:00,1.657,1.65705,1.65675,1.6569,154600000.0
2009-11-05 18:47:00,1.6569,1.65705,1.6567,1.6567,193000000.0
2009-11-05 18:48:00,1.6567,1.6567,1.65605,1.65605,210500000.0
2009-11-05 18:49:00,1.656,1.6563,1.656,1.65625,285800000.0
2009-11-05 18:50:00,1.65625,1.6564,1.6562,1.6564,196100000.0
2009-11-05 18:51:00,1.6564,1.6569,1.65635,1.65675,225400000.0
2009-11-05 18:52:00,1.65675,1.65675,1.6564,1.65645,179200000.0
2009-11-05 18:53:00,1.65645,1.6566,1.6563,1.65645,321200000.0
2009-11-05 18:54:00,1.65645,1.6565,1.6562,1.65625,295200000.0
2009-11-05 18:55:00,1.6563,1.6565,1.6563,1.65645,264200000.0
2009-11-05 18:56:00,1.65645,1.6565,1.65615,1.6563,280000000.0
2009-11-05 18:57:00,1.6563,1.6563,1.65595,1.65605,183500000.0
2009-11-05 18:58:00,1.656,1.6566,1.656,1.65615,414900000.0
2009-11-05 18:59:00,1.6562,1.65635,1.65605,1.6562,292200000.0
2009-11-05 19:00:00,1.6562,1.6568,1.6562,1.6568,269600000.0
2009-11-05 19:01:00,1.6568,1.65685,1.65665,1.65675,106000000.0
2009-11-05 19:02:00,1.65675,1.65715,1.6567,1.65685,211500000.0
2009-11-05 19:03:00,1.65685,1.6571,1.65655,1.6566,415300000.0
2009-11-05 19:04:00,1.65655,1.6566,1.656,1.65615,369800000.0
2009-11-05 19:05:00,1.6562,1.6563,1.65605,1.6562,285100000.0
2009-11-05 19:06:00,1.6562,1.6563,1.6561,1.6563,352200000.0
2009-11-05 19:07:00,1.65625,1.6569,1.65625,1.65685,312400000.0
2009-11-05 19:08:00,1.65685,1.65685,1.65625,1.65655,296200000.0
2009-11-05 19:09:00,1.6565,1.65655,1.6564,1.65655,245800000.0
2009-11-05 19:10:00,1.65655,1.6566,1.65645,1.6566,223100000.0
2009-11-05 19:11:00,1.6566,1.65685,1.65625,1.6563,277900000.0
2009-11-05 19:12:00,1.6563,1.6564,1.65625,1.6563,207100000.0
2009-11-05 19:13:00,1.6563,1.65645,1.6563,1.65635,321300000.0
2009-11-05 19:14:00,1.6564,1.65675,1.6563,1.65655,270300000.0
2009-11-05 19:15:00,1.6565,1.657,1.65635,1.6569,217500000.0
2009-11-05 19:16:00,1.6569,1.6569,1.65665,1.65665,69900000.0
2009-11-05 19:17:00,1.65665,1.6571,1.65665,1.657,287900000.0
2009-11-05 19:18:00,1.657,1.65705,1.6564,1.65655,240100000.0
2009-11-05 19:19:00,1.65655,1.6572,1.65655,1.65675,321200000.0
2009-11-05 19:20:00,1.65675,1.6571,1.65675,1.657,215200000.0
2009-11-05 19:21:00,1.657,1.65725,1.6568,1.65725,366400000.0
2009-11-05 19:22:00,1.6572,1.6572,1.6571,1.6571,112900000.0
2009-11-05 19:23:00,1.6571,1.6571,1.6564,1.6565,323900000.0
2009-11-05 19:24:00,1.65655,1.6567,1.6565,1.6567,117100000.0
2009-11-05 19:25:00,1.6567,1.6571,1.6567,1.6569,231600000.0
2009-11-05 19:26:00,1.6569,1.65695,1.65585,1.65595,325200000.0
2009-11-05 19:27:00,1.65595,1.65625,1.65595,1.6562,195800000.0
2009-11-05 19:28:00,1.6562,1.65655,1.6562,1.6565,235500000.0
2009-11-05 19:29:00,1.6565,1.65655,1.6563,1.6564,104800000.0
2009-11-05 19:30:00,1.6564,1.6564,1.65635,1.6564,65600000.0
2009-11-05 19:31:00,1.6565,1.6566,1.656,1.656,231100000.0
2009-11-05 19:32:00,1.656,1.65645,1.656,1.6561,447600000.0
2009-11-05 19:33:00,1.65615,1.6564,1.656,1.65635,249000000.0
2009-11-05 19:34:00,1.65635,1.6565,1.65625,1.6564,335700000.0
2009-11-05 19:35:00,1.6564,1.6564,1.656,1.6561,284600000.0
2009-11-05 19:36:00,1.6561,1.6562,1.65605,1.6562,189400000.0
2009-11-05 19:37:00,1.6562,1.6563,1.65615,1.6563,224300000.0
2009-11-05 19:38:00,1.65635,1.6566,1.65635,1.65655,96200000.0
2009-11-05 19:39:00,1.6565,1.6568,1.6565,1.65665,434200000.0
2009-11-05 19:40:00,1.65675,1.6568,1.65655,1.65655,165400000.0
2009-11-05 19:41:00,1.6565,1.65665,1.65645,1.65655,203000000.0
2009-11-05 19:42:00,1.6565,1.65685,1.6565,1.65675,164000000.0
2009-11-05 19:43:00,1.65675,1.65705,1.65675,1.65705,72500000.0
2009-11-05 19:44:00,1.65705,1.65725,1.65705,1.65705,93900000.0
2009-11-05 19:45:00,1.6571,1.6573,1.6571,1.6573,164700000.0
2009-11-05 19:46:00,1.6573,1.65755,1.65725,1.65745,214600000.0
2009-11-05 19:47:00,1.65745,1.65745,1.6571,1.65715,196200000.0
2009-11-05 19:48:00,1.65715,1.65735,1.6567,1.6567,248600000.0
2009-11-05 19:49:00,1.65675,1.65695,1.65665,1.65685,301400000.0
2009-11-05 19:50:00,1.65685,1.657,1.6568,1.657,134600000.0
2009-11-05 19:51:00,1.657,1.657,1.65655,1.65685,94400000.0
2009-11-05 19:52:00,1.65685,1.6575,1.65675,1.65735,235100000.0
2009-11-05 19:53:00,1.65735,1.6574,1.65675,1.65675,293200000.0
2009-11-05 19:54:00,1.65675,1.6569,1.6565,1.6566,212600000.0
2009-11-05 19:55:00,1.65655,1.6566,1.6562,1.6565,147900000.0
2009-11-05 19:56:00,1.65655,1.6566,1.6564,1.6566,285700000.0
2009-11-05 19:57:00,1.65675,1.6574,1.6567,1.6573,184400000.0
2009-11-05 19:58:00,1.6573,1.6574,1.65715,1.65725,200300000.0
2009-11-05 19:59:00,1.6573,1.6576,1.65725,1.65755,240700000.0
2009-11-05 20:00:00,1.65755,1.65765,1.6574,1.6574,283700000.0
2009-11-05 20:01:00,1.6574,1.65775,1.65735,1.65775,221200000.0
2009-11-05 20:02:00,1.65775,1.65795,1.6577,1.6579,206100000.0
2009-11-05 20:03:00,1.65785,1.6579,1.6578,1.6578,290100000.0
2009-11-05 20:04:00,1.6578,1.65785,1.6577,1.6578,153200000.0
2009-11-05 20:05:00,1.6578,1.6578,1.6578,1.6578,29100000.0
2009-11-05 20:06:00,1.6578,1.6579,1.6574,1.65775,264100000.0
2009-11-05 20:07:00,1.65775,1.65805,1.6575,1.658,206400000.0
2009-11-05 20:08:00,1.658,1.658,1.658,1.658,31300000.0
2009-11-05 20:09:00,1.65795,1.65795,1.65775,1.65795,238400000.0
2009-11-05 20:10:00,1.65785,1.658,1.65785,1.6579,166200000.0
2009-11-05 20:11:00,1.65795,1.65795,1.6575,1.6576,278300000.0
2009-11-05 20:12:00,1.6576,1.65785,1.6575,1.65785,206800000.0
2009-11-05 20:13:00,1.65785,1.65815,1.65785,1.65805,138900000.0
2009-11-05 20:14:00,1.65805,1.65815,1.65805,1.65815,129600000.0
2009-11-05 20:15:00,1.65815,1.65835,1.65815,1.65825,179600000.0
2009-11-05 20:16:00,1.6582,1.65825,1.65785,1.658,273200000.0
2009-11-05 20:17:00,1.658,1.6583,1.65795,1.6581,240700001.0
2009-11-05 20:18:00,1.6581,1.6583,1.6581,1.6582,204800000.0
2009-11-05 20:19:00,1.6582,1.65845,1.6582,1.6584,121600000.0
2009-11-05 20:20:00,1.6584,1.65865,1.6584,1.6585,234000000.0
2009-11-05 20:21:00,1.65855,1.6586,1.65835,1.6584,164000000.0
2009-11-05 20:22:00,1.6584,1.65845,1.6583,1.6583,52100000.0
2009-11-05 20:23:00,1.6583,1.6583,1.65795,1.65815,196900000.0
2009-11-05 20:24:00,1.65815,1.6584,1.65815,1.65835,304500000.0
2009-11-05 20:25:00,1.65835,1.65845,1.65835,1.65845,127100000.0
2009-11-05 20:26:00,1.6584,1.6584,1.65825,1.65825,89400000.0
2009-11-05 20:27:00,1.6582,1.6582,1.6581,1.6581,75000000.0
2009-11-05 20:28:00,1.6581,1.6581,1.6574,1.6574,213900000.0
2009-11-05 20:29:00,1.6574,1.65755,1.6573,1.6575,285800000.0
2009-11-05 20:30:00,1.6575,1.6575,1.65735,1.6574,103200000.0
2009-11-05 20:31:00,1.6574,1.65755,1.6572,1.6572,152900000.0
2009-11-05 20:32:00,1.6572,1.6572,1.6569,1.65705,139300000.0
2009-11-05 20:33:00,1.65705,1.65725,1.65705,1.6571,121700000.0
2009-11-05 20:34:00,1.6571,1.65715,1.6571,1.6571,90300000.0
2009-11-05 20:35:00,1.6571,1.65715,1.65695,1.65715,91400000.0
2009-11-05 20:36:00,1.65715,1.6573,1.65715,1.6572,36600000.0
2009-11-05 20:37:00,1.65725,1.65735,1.6572,1.6573,78800000.0
2009-11-05 20:38:00,1.6573,1.6574,1.6573,1.6573,47400000.0
2009-11-05 20:39:00,1.6573,1.65735,1.65725,1.65725,17800000.0
2009-11-05 20:40:00,1.65725,1.65735,1.6572,1.65725,118600000.0
2009-11-05 20:41:00,1.65725,1.65725,1.65695,1.65705,202700000.0
2009-11-05 20:42:00,1.6571,1.65765,1.65705,1.65765,154800000.0
2009-11-05 20:43:00,1.6576,1.65785,1.6576,1.65785,173900000.0
2009-11-05 20:44:00,1.65785,1.65805,1.65785,1.65805,99200000.0
2009-11-05 20:45:00,1.65805,1.6585,1.65805,1.6583,218000000.0
2009-11-05 20:46:00,1.6583,1.65915,1.6583,1.6591,251200000.0
2009-11-05 20:47:00,1.6591,1.6596,1.65905,1.65955,250600000.0
2009-11-05 20:48:00,1.65955,1.65975,1.65945,1.6595,109400000.0
2009-11-05 20:49:00,1.6595,1.6596,1.6594,1.65945,232400000.0
2009-11-05 20:50:00,1.65945,1.65945,1.65915,1.6592,143900000.0
2009-11-05 20:51:00,1.6592,1.6592,1.65845,1.65855,148600000.0
2009-11-05 20:52:00,1.65845,1.65865,1.6584,1.65855,255600000.0
2009-11-05 20:53:00,1.6586,1.6589,1.6585,1.6589,132700000.0
2009-11-05 20:54:00,1.659,1.6592,1.65855,1.65855,271100000.0
2009-11-05 20:55:00,1.6586,1.6587,1.65855,1.65865,61600000.0
2009-11-05 20:56:00,1.6587,1.6587,1.65855,1.65855,120300000.0
2009-11-05 20:57:00,1.65855,1.65865,1.6585,1.6585,184800000.0
2009-11-05 20:58:00,1.6585,1.65855,1.65815,1.65815,137800000.0
2009-11-05 20:59:00,1.65815,1.65815,1.65805,1.65815,122100000.0
2009-11-05 21:00:00,1.65815,1.65815,1.6581,1.6581,74000000.0
2009-11-05 21:01:00,1.6581,1.6581,1.658,1.658,65500000.0
2009-11-05 21:02:00,1.65805,1.65805,1.6577,1.65785,196400000.0
2009-11-05 21:03:00,1.6579,1.6584,1.6579,1.65815,142500000.0
2009-11-05 21:04:00,1.6581,1.6584,1.6581,1.6584,99400000.0
2009-11-05 21:05:00,1.6584,1.6584,1.6577,1.6577,209500000.0
2009-11-05 21:06:00,1.6577,1.65775,1.65765,1.6577,118700000.0
2009-11-05 21:07:00,1.6577,1.6577,1.65725,1.6575,194700000.0
2009-11-05 21:08:00,1.65755,1.65775,1.65745,1.6577,89500000.0
2009-11-05 21:09:00,1.6578,1.6579,1.65735,1.6574,212300000.0
2009-11-05 21:10:00,1.65735,1.65795,1.65735,1.6579,85900000.0
2009-11-05 21:11:00,1.6579,1.6581,1.65785,1.658,157100000.0
2009-11-05 21:12:00,1.658,1.6584,1.65795,1.65835,234699999.0
2009-11-05 21:13:00,1.65835,1.6584,1.65815,1.6582,253600000.0
2009-11-05 21:14:00,1.6582,1.6582,1.6577,1.6577,197600000.0
2009-11-05 21:15:00,1.65775,1.6581,1.65775,1.658,242500000.0
2009-11-05 21:16:00,1.658,1.65815,1.658,1.65815,67300000.0
2009-11-05 21:17:00,1.65815,1.65845,1.65815,1.65835,183900000.0
2009-11-05 21:18:00,1.65835,1.65875,1.65835,1.65845,137300000.0
2009-11-05 21:19:00,1.65845,1.65855,1.65795,1.65795,187600001.0
2009-11-05 21:20:00,1.65795,1.65795,1.65785,1.65795,124000000.0
2009-11-05 21:21:00,1.6579,1.6581,1.6579,1.6581,146500000.0
2009-11-05 21:22:00,1.6581,1.6581,1.65785,1.65785,143700000.0
2009-11-05 21:23:00,1.65785,1.65795,1.6578,1.6578,114000000.0
2009-11-05 21:24:00,1.6578,1.6578,1.65735,1.65735,214600000.0
2009-11-05 21:25:00,1.65735,1.65755,1.65735,1.6575,214000000.0
2009-11-05 21:26:00,1.6575,1.6576,1.65735,1.6575,161500000.0
2009-11-05 21:27:00,1.6575,1.6575,1.65735,1.6574,67300000.0
2009-11-05 21:28:00,1.65735,1.6574,1.65725,1.6573,148000000.0
2009-11-05 21:29:00,1.65735,1.65765,1.6573,1.6576,429000000.0
2009-11-05 21:30:00,1.6576,1.65815,1.6576,1.65795,280500000.0
2009-11-05 21:31:00,1.65795,1.65795,1.65755,1.6576,189100000.0
2009-11-05 21:32:00,1.6576,1.6577,1.6576,1.65765,47200000.0
2009-11-05 21:33:00,1.6576,1.65765,1.65745,1.65755,62000000.0
2009-11-05 21:34:00,1.6576,1.6577,1.6575,1.65755,72200000.0
2009-11-05 21:35:00,1.6575,1.65755,1.65745,1.6575,108500000.0
2009-11-05 21:36:00,1.65745,1.6575,1.65745,1.65745,64100000.0
2009-11-05 21:37:00,1.65745,1.6575,1.6574,1.65745,108100000.0
2009-11-05 21:38:00,1.65745,1.65765,1.65745,1.65765,67400000.0
2009-11-05 21:39:00,1.65765,1.65765,1.6576,1.65765,260200000.0
2009-11-05 21:40:00,1.65765,1.65775,1.6575,1.65765,177700000.0
2009-11-05 21:41:00,1.65765,1.65765,1.6576,1.6576,24200000.0
2009-11-05 21:42:00,1.65755,1.65755,1.65755,1.65755,28400000.0
2009-11-05 21:43:00,1.65755,1.6577,1.65755,1.65765,108500000.0
2009-11-05 21:44:00,1.6576,1.6576,1.65745,1.6576,97000000.0
2009-11-05 21:45:00,1.6576,1.6577,1.65755,1.65765,150100000.0
2009-11-05 21:46:00,1.65755,1.6576,1.65755,1.6576,10300000.0
2009-11-05 21:47:00,1.6577,1.65775,1.6576,1.65765,108500000.0
2009-11-05 21:48:00,1.65765,1.65765,1.6575,1.6576,162000000.0
2009-11-05 21:49:00,1.6576,1.65765,1.65755,1.6576,155200000.0
2009-11-05 21:50:00,1.6576,1.65795,1.6576,1.65795,146200000.0
2009-11-05 21:51:00,1.658,1.6586,1.65795,1.65835,247300002.0
2009-11-05 21:52:00,1.65815,1.65815,1.65765,1.65765,188700000.0
2009-11-05 21:53:00,1.65765,1.6578,1.6576,1.6578,104400000.0
2009-11-05 21:54:00,1.65775,1.65785,1.6577,1.6578,152700000.0
2009-11-05 21:55:00,1.6578,1.6581,1.6578,1.65805,203500000.0
2009-11-05 21:56:00,1.65815,1.65815,1.658,1.65805,81500000.0
2009-11-05 21:57:00,1.65805,1.65815,1.658,1.6581,73400000.0
2009-11-05 21:58:00,1.6581,1.65845,1.6581,1.6583,146300000.0
2009-11-05 21:59:00,1.6583,1.6587,1.6583,1.65855,329700000.0
2009-11-05 22:00:00,1.6585,1.65865,1.65845,1.65845,170500000.0
2009-11-05 22:01:00,1.65845,1.65845,1.65835,1.65835,94600000.0
2009-11-05 22:02:00,1.65835,1.65845,1.6583,1.65845,149000000.0
2009-11-05 22:03:00,1.65845,1.65855,1.6583,1.6583,129400000.0
2009-11-05 22:04:00,1.6583,1.6583,1.65775,1.65775,160000000.0
2009-11-05 22:05:00,1.6577,1.65785,1.6577,1.65785,111900000.0
2009-11-05 22:06:00,1.65785,1.6579,1.6576,1.6576,156700000.0
2009-11-05 22:07:00,1.6576,1.65765,1.6576,1.65765,105300000.0
2009-11-05 22:08:00,1.6576,1.65795,1.6576,1.65775,175800000.0
2009-11-05 22:09:00,1.65775,1.65815,1.65775,1.65815,140400000.0
2009-11-05 22:10:00,1.6581,1.6582,1.65805,1.65805,79500000.0
2009-11-05 22:11:00,1.658,1.65805,1.658,1.658,85500000.0
2009-11-05 22:12:00,1.658,1.65805,1.658,1.658,30500000.0
2009-11-05 22:13:00,1.658,1.658,1.65775,1.65775,130200000.0
2009-11-05 22:14:00,1.65775,1.6579,1.65775,1.65785,91900000.0
2009-11-05 22:15:00,1.65785,1.65805,1.65785,1.65805,112000000.0
2009-11-05 22:16:00,1.65805,1.6581,1.6578,1.6579,140100000.0
2009-11-05 22:17:00,1.6579,1.658,1.6579,1.658,121000000.0
2009-11-05 22:18:00,1.658,1.65825,1.65795,1.6582,116500000.0
2009-11-05 22:19:00,1.65825,1.65885,1.65825,1.65885,206900000.0
2009-11-05 22:20:00,1.65885,1.65885,1.65865,1.65865,56400000.0
2009-11-05 22:21:00,1.65865,1.65865,1.6583,1.65835,172000000.0
2009-11-05 22:22:00,1.6583,1.6583,1.6582,1.6583,75100000.0
2009-11-05 22:23:00,1.6583,1.6583,1.6578,1.6578,96100000.0
2009-11-05 22:24:00,1.6578,1.658,1.65775,1.65795,203400000.0
2009-11-05 22:25:00,1.65795,1.65805,1.65785,1.6579,394400000.0
2009-11-05 22:26:00,1.6578,1.658,1.6578,1.658,117000000.0
2009-11-05 22:27:00,1.65805,1.65815,1.658,1.65815,135600000.0
2009-11-05 22:28:00,1.65815,1.65825,1.658,1.65805,274800000.0
2009-11-05 22:29:00,1.65805,1.65815,1.658,1.658,148700000.0
2009-11-05 22:30:00,1.658,1.658,1.6578,1.6578,150800000.0
2009-11-05 22:31:00,1.6578,1.6581,1.6578,1.6581,115400000.0
2009-11-05 22:32:00,1.6581,1.6583,1.658,1.65815,72700000.0
2009-11-05 22:33:00,1.6581,1.6581,1.65805,1.65805,37000000.0
2009-11-05 22:34:00,1.65805,1.65805,1.658,1.658,39200000.0
2009-11-05 22:35:00,1.658,1.6583,1.658,1.6583,178900000.0
2009-11-05 22:36:00,1.65815,1.65815,1.65805,1.6581,64200000.0
2009-11-05 22:37:00,1.6581,1.6581,1.65795,1.65795,84800000.0
2009-11-05 22:38:00,1.65795,1.65805,1.6579,1.65795,60000000.0
2009-11-05 22:39:00,1.65795,1.65795,1.6579,1.65795,42700000.0
2009-11-05 22:40:00,1.65795,1.65805,1.6579,1.658,69200000.0
2009-11-05 22:41:00,1.65795,1.65805,1.65795,1.65805,25700000.0
2009-11-05 22:42:00,1.6582,1.6582,1.6581,1.6581,50200000.0
2009-11-05 22:43:00,1.6581,1.6582,1.65805,1.6581,90900000.0
2009-11-05 22:44:00,1.6581,1.65815,1.6581,1.65815,45300000.0
2009-11-05 22:45:00,1.65815,1.6583,1.6579,1.65805,177500000.0
2009-11-05 22:46:00,1.65805,1.65815,1.6579,1.65795,116900000.0
2009-11-05 22:47:00,1.65795,1.65815,1.65795,1.65795,99300000.0
2009-11-05 22:48:00,1.65795,1.65805,1.65795,1.658,12800000.0
2009-11-05 22:49:00,1.658,1.65805,1.658,1.658,19900000.0
2009-11-05 22:50:00,1.65795,1.65805,1.6579,1.65795,91400000.0
2009-11-05 22:51:00,1.65795,1.65845,1.65795,1.6584,91500000.0
2009-11-05 22:52:00,1.6584,1.6586,1.6584,1.6585,155500000.0
2009-11-05 22:53:00,1.6585,1.65855,1.6585,1.6585,43300000.0
2009-11-05 22:54:00,1.6585,1.6586,1.65845,1.6585,117600000.0
2009-11-05 22:55:00,1.65845,1.65855,1.6584,1.6584,154500000.0
2009-11-05 22:56:00,1.6584,1.6584,1.65835,1.65835,27400000.0
2009-11-05 22:57:00,1.65835,1.65845,1.65835,1.65845,29100000.0
2009-11-05 22:58:00,1.65845,1.65855,1.65845,1.6585,51700000.0
2009-11-05 22:59:00,1.6585,1.65855,1.6585,1.65855,127000000.0
2009-11-05 23:00:00,1.65855,1.65855,1.6585,1.6585,26600000.0
2009-11-05 23:01:00,1.65855,1.65875,1.6585,1.65855,63000000.0
2009-11-05 23:02:00,1.6586,1.65875,1.65845,1.65875,83700000.0
2009-11-05 23:03:00,1.65875,1.6588,1.65855,1.6586,74700000.0
2009-11-05 23:04:00,1.6586,1.65885,1.6586,1.6586,70000000.0
2009-11-05 23:05:00,1.6586,1.6588,1.6586,1.6587,35500000.0
2009-11-05 23:06:00,1.6587,1.65875,1.6587,1.6587,25500000.0
2009-11-05 23:07:00,1.6587,1.6587,1.65855,1.65865,85200000.0
2009-11-05 23:08:00,1.65865,1.65865,1.65845,1.65845,112400000.0
2009-11-05 23:09:00,1.6585,1.6585,1.6584,1.65845,63200000.0
2009-11-05 23:10:00,1.6584,1.65855,1.6583,1.65855,72300000.0
2009-11-05 23:11:00,1.65855,1.65885,1.65855,1.6588,57000000.0
2009-11-05 23:12:00,1.6588,1.6588,1.65865,1.65875,103500000.0
2009-11-05 23:13:00,1.65875,1.65885,1.65875,1.6588,173300000.0
2009-11-05 23:14:00,1.6588,1.6589,1.6588,1.65885,33800000.0
2009-11-05 23:15:00,1.65885,1.65895,1.65885,1.6589,7000000.0
2009-11-05 23:16:00,1.6589,1.6591,1.6589,1.659,42900000.0
2009-11-05 23:17:00,1.659,1.65915,1.659,1.65915,48800000.0
2009-11-05 23:18:00,1.65915,1.6593,1.65915,1.65925,21100000.0
2009-11-05 23:19:00,1.65915,1.65915,1.659,1.659,125700000.0
2009-11-05 23:20:00,1.659,1.659,1.659,1.659,15600000.0
2009-11-05 23:21:00,1.659,1.65915,1.65885,1.65905,139200000.0
2009-11-05 23:22:00,1.659,1.65905,1.65885,1.6589,63900000.0
2009-11-05 23:23:00,1.6588,1.6591,1.6588,1.65895,140400000.0
2009-11-05 23:24:00,1.6589,1.6591,1.65875,1.65885,73200000.0
2009-11-05 23:25:00,1.65885,1.6589,1.65875,1.6588,60400000.0
2009-11-05 23:26:00,1.6588,1.65915,1.65875,1.6591,113800000.0
2009-11-05 23:27:00,1.65915,1.65915,1.659,1.65905,111400000.0
2009-11-05 23:28:00,1.65905,1.6591,1.6589,1.65895,24700000.0
2009-11-05 23:29:00,1.6589,1.6589,1.6586,1.6586,114800000.0
2009-11-05 23:30:00,1.6586,1.65875,1.6586,1.65865,92800000.0
2009-11-05 23:31:00,1.6587,1.6587,1.65865,1.6587,58500000.0
2009-11-05 23:32:00,1.6587,1.65875,1.65865,1.65865,128500000.0
2009-11-05 23:33:00,1.6587,1.6588,1.6585,1.6587,55700000.0
2009-11-05 23:34:00,1.65865,1.6587,1.6586,1.6586,17900000.0
2009-11-05 23:35:00,1.6586,1.6586,1.6585,1.65855,38400000.0
2009-11-05 23:36:00,1.65855,1.65855,1.6583,1.65835,59500000.0
2009-11-05 23:37:00,1.65835,1.6584,1.6583,1.6583,32200000.0
2009-11-05 23:38:00,1.6583,1.65835,1.65825,1.65825,54700000.0
2009-11-05 23:39:00,1.65825,1.6585,1.65815,1.6582,99600000.0
2009-11-05 23:40:00,1.6582,1.65825,1.6582,1.6582,61000000.0
2009-11-05 23:41:00,1.65825,1.65825,1.65815,1.65815,12400000.0
2009-11-05 23:42:00,1.65815,1.65815,1.6581,1.6581,14000000.0
2009-11-05 23:43:00,1.65815,1.65815,1.658,1.658,13400000.0
2009-11-05 23:44:00,1.658,1.658,1.65755,1.65755,68100000.0
2009-11-05 23:45:00,1.6575,1.6575,1.6574,1.6574,55800000.0
2009-11-05 23:46:00,1.6574,1.65745,1.6574,1.6574,7600000.0
2009-11-05 23:47:00,1.65745,1.65745,1.65735,1.6574,44900000.0
2009-11-05 23:48:00,1.6574,1.65745,1.65735,1.65745,10000000.0
2009-11-05 23:49:00,1.65745,1.65745,1.6574,1.65745,13900000.0
2009-11-05 23:50:00,1.65745,1.65745,1.65735,1.65735,6200000.0
2009-11-05 23:51:00,1.65735,1.65735,1.65735,1.65735,3600000.0
2009-11-05 23:52:00,1.65735,1.65755,1.65735,1.65755,28000000.0
2009-11-05 23:53:00,1.6576,1.6576,1.6576,1.6576,5000000.0
2009-11-05 23:54:00,1.6577,1.658,1.6577,1.658,8200000.0
2009-11-05 23:55:00,1.658,1.658,1.65785,1.6579,47200000.0
2009-11-05 23:56:00,1.6579,1.6579,1.65755,1.65775,78600000.0
2009-11-05 23:57:00,1.65775,1.6579,1.65775,1.6579,3000000.0
2009-11-05 23:58:00,1.6579,1.6582,1.6577,1.6582,75700000.0
2009-11-05 23:59:00,1.6582,1.6582,1.658,1.65815,44900000.0
2009-11-06 00:00:00,1.6578,1.65815,1.65775,1.65785,31000000.0
2009-11-06 00:01:00,1.65795,1.658,1.6578,1.6578,23800000.0
2009-11-06 00:02:00,1.6578,1.658,1.65775,1.658,15700000.0
2009-11-06 00:03:00,1.658,1.658,1.6579,1.6579,8200000.0
2009-11-06 00:04:00,1.6579,1.6579,1.6579,1.6579,1000000.0
2009-11-06 00:05:00,1.658,1.658,1.65775,1.65775,15600000.0
2009-11-06 00:06:00,1.6579,1.6579,1.6576,1.6576,4800000.0
2009-11-06 00:07:00,1.65765,1.65785,1.65765,1.65785,5200000.0
2009-11-06 00:08:00,1.6578,1.6578,1.6575,1.65755,16000000.0
2009-11-06 00:09:00,1.65765,1.658,1.65765,1.65785,26000000.0
2009-11-06 00:10:00,1.65785,1.65785,1.6574,1.6578,19400000.0
2009-11-06 00:11:00,1.6577,1.6577,1.6577,1.6577,4000000.0
2009-11-06 00:12:00,1.65768,1.65783,1.65755,1.65755,57600000.0
2009-11-06 00:13:00,1.65755,1.65761,1.65749,1.65753,22100000.0
2009-11-06 00:14:00,1.65757,1.6577,1.65746,1.6577,52000000.0
2009-11-06 00:15:00,1.6577,1.6579,1.65745,1.65745,14800000.0
2009-11-06 00:16:00,1.6576,1.6579,1.6574,1.6575,17800000.0
2009-11-06 00:17:00,1.6576,1.6579,1.6575,1.6575,14000000.0
2009-11-06 00:18:00,1.6576,1.65785,1.65755,1.65785,7200000.0
2009-11-06 00:19:00,1.65785,1.658,1.65765,1.658,23400000.0
2009-11-06 00:20:00,1.658,1.658,1.65785,1.65785,8000000.0
2009-11-06 00:21:00,1.65785,1.65785,1.65765,1.65765,10600000.0
2009-11-06 00:22:00,1.65755,1.65765,1.65755,1.65765,6400000.0
2009-11-06 00:23:00,1.6577,1.6577,1.6577,1.6577,3200000.0
2009-11-06 00:24:00,1.6577,1.6577,1.6577,1.6577,7400000.0
2009-11-06 00:25:00,1.6577,1.6577,1.6576,1.6576,3400000.0
2009-11-06 00:26:00,1.6576,1.658,1.6576,1.658,10200000.0
2009-11-06 00:27:00,1.658,1.658,1.6579,1.6579,15000000.0
2009-11-06 00:28:00,1.65795,1.658,1.65795,1.658,7000000.0
2009-11-06 00:29:00,1.658,1.658,1.658,1.658,4800000.0
2009-11-06 00:30:00,1.658,1.658,1.658,1.658,9000000.0
2009-11-06 00:31:00,1.65795,1.65795,1.65795,1.65795,2800000.0
2009-11-06 00:32:00,1.65795,1.65795,1.6579,1.6579,13400000.0
2009-11-06 00:33:00,1.6579,1.6579,1.6579,1.6579,5600000.0
2009-11-06 00:34:00,1.6576,1.65775,1.65745,1.65758,23700000.0
2009-11-06 00:35:00,1.6579,1.6579,1.6579,1.6579,4800000.0
2009-11-06 00:36:00,1.65785,1.6579,1.65785,1.65785,12000000.0
2009-11-06 00:37:00,1.6577,1.6577,1.6577,1.6577,9600000.0
2009-11-06 00:38:00,1.6578,1.6578,1.6578,1.6578,1000000.0
2009-11-06 00:39:00,1.6577,1.65805,1.6577,1.65795,28400000.0
2009-11-06 00:40:00,1.65795,1.65795,1.6578,1.6578,5400000.0
2009-11-06 00:41:00,1.6577,1.65795,1.6577,1.65785,18800000.0
2009-11-06 00:42:00,1.65785,1.6581,1.65785,1.65785,57200000.0
2009-11-06 00:43:00,1.65785,1.65785,1.65775,1.65775,10600000.0
2009-11-06 00:44:00,1.65775,1.65775,1.65775,1.65775,16800000.0
2009-11-06 00:45:00,1.65785,1.6579,1.65785,1.65785,7400000.0
2009-11-06 00:46:00,1.65775,1.6578,1.65775,1.6578,17000000.0
2009-11-06 00:47:00,1.6579,1.6579,1.65785,1.6579,7500000.0
2009-11-06 00:48:00,1.65785,1.65785,1.6578,1.65785,4400000.0
2009-11-06 00:49:00,1.6578,1.65785,1.6578,1.65785,6600000.0
2009-11-06 00:50:00,1.65795,1.65795,1.65795,1.65795,9000000.0
2009-11-06 00:51:00,1.65795,1.65795,1.65795,1.65795,5000000.0
2009-11-06 00:52:00,1.65795,1.65795,1.65795,1.65795,5000000.0
2009-11-06 00:53:00,1.65731,1.65761,1.65731,1.65761,80700000.0
2009-11-06 00:54:00,1.6573,1.65766,1.6573,1.65765,97200000.0
2009-11-06 00:55:00,1.6578,1.6579,1.6578,1.6579,21200000.0
2009-11-06 00:56:00,1.6579,1.6579,1.6579,1.6579,4000000.0
2009-11-06 00:57:00,1.65785,1.658,1.65785,1.658,17200000.0
2009-11-06 00:58:00,1.658,1.658,1.65795,1.65795,17500000.0
2009-11-06 00:59:00,1.65795,1.65795,1.6578,1.6579,34000000.0
2009-11-06 01:00:00,1.6579,1.6579,1.65775,1.65785,57400000.0
2009-11-06 01:01:00,1.6578,1.65785,1.65775,1.65785,23200000.0
2009-11-06 01:02:00,1.65785,1.65785,1.6578,1.65785,43600000.0
2009-11-06 01:03:00,1.65785,1.65785,1.6578,1.6578,16800000.0
2009-11-06 01:04:00,1.6578,1.65785,1.6578,1.65785,6000000.0
2009-11-06 01:05:00,1.65785,1.65785,1.6578,1.65785,39200000.0
2009-11-06 01:06:00,1.65785,1.65785,1.65785,1.65785,5800000.0
2009-11-06 01:07:00,1.65785,1.65785,1.65785,1.65785,3000000.0
2009-11-06 01:08:00,1.6578,1.6578,1.6578,1.6578,2400000.0
2009-11-06 01:09:00,1.65785,1.6579,1.6578,1.6578,57700000.0
2009-11-06 01:10:00,1.65785,1.6582,1.6578,1.65785,130400000.0
2009-11-06 01:11:00,1.65785,1.65795,1.65785,1.65795,12600000.0
2009-11-06 01:12:00,1.6579,1.6579,1.6579,1.6579,1000000.0
2009-11-06 01:13:00,1.65785,1.65795,1.65785,1.65795,28600000.0
2009-11-06 01:14:00,1.65795,1.65795,1.65785,1.65785,43600000.0
2009-11-06 01:15:00,1.6578,1.6578,1.6578,1.6578,2600000.0
2009-11-06 01:16:00,1.65775,1.6578,1.65775,1.6578,9800000.0
2009-11-06 01:17:00,1.6578,1.658,1.65775,1.658,72200000.0
2009-11-06 01:18:00,1.65795,1.65805,1.65795,1.658,19800000.0
2009-11-06 01:19:00,1.65795,1.65795,1.65795,1.65795,2000000.0
2009-11-06 01:20:00,1.65795,1.65795,1.65775,1.65775,31600000.0
2009-11-06 01:21:00,1.65775,1.65775,1.6577,1.6577,17600000.0
2009-11-06 01:22:00,1.65755,1.6576,1.6575,1.65755,40200000.0
2009-11-06 01:23:00,1.65755,1.65765,1.65745,1.65755,69300000.0
2009-11-06 01:24:00,1.6575,1.65755,1.6575,1.6575,53000000.0
2009-11-06 01:25:00,1.6575,1.65755,1.65745,1.65745,36900000.0
2009-11-06 01:26:00,1.65745,1.65755,1.65745,1.65745,40800000.0
2009-11-06 01:27:00,1.65745,1.65745,1.6572,1.6572,89700000.0
2009-11-06 01:28:00,1.65715,1.65725,1.65715,1.65715,127300000.0
2009-11-06 01:29:00,1.65715,1.6573,1.65715,1.6572,82300000.0
2009-11-06 01:30:00,1.65725,1.6573,1.6572,1.6573,33000000.0
2009-11-06 01:31:00,1.6573,1.6574,1.6572,1.6573,69600000.0
2009-11-06 01:32:00,1.65735,1.65745,1.6573,1.65745,53200000.0
2009-11-06 01:33:00,1.65745,1.65745,1.65735,1.65735,53300000.0
2009-11-06 01:34:00,1.65735,1.6574,1.65735,1.6574,38200000.0
2009-11-06 01:35:00,1.65745,1.6575,1.65735,1.65735,196400000.0
2009-11-06 01:36:00,1.6573,1.6575,1.6572,1.6574,145800000.0
2009-11-06 01:37:00,1.65745,1.65745,1.65745,1.65745,10400000.0
2009-11-06 01:38:00,1.6574,1.65745,1.6574,1.6574,9400000.0
2009-11-06 01:39:00,1.6574,1.65745,1.65735,1.65745,29200000.0
2009-11-06 01:40:00,1.65745,1.6575,1.65745,1.6575,3000000.0
2009-11-06 01:41:00,1.65745,1.65755,1.65745,1.6575,14100000.0
2009-11-06 01:42:00,1.6575,1.65755,1.6575,1.65755,11000000.0
2009-11-06 01:43:00,1.65755,1.65755,1.6575,1.65755,20400000.0
2009-11-06 01:44:00,1.65755,1.6577,1.65755,1.65755,28700000.0
2009-11-06 01:45:00,1.6576,1.6578,1.6576,1.65775,27000000.0
2009-11-06 01:46:00,1.65775,1.65775,1.65775,1.65775,21000000.0
2009-11-06 01:47:00,1.65775,1.65775,1.6577,1.6577,46000000.0
2009-11-06 01:48:00,1.6577,1.658,1.6577,1.6579,48100000.0
2009-11-06 01:49:00,1.6579,1.6581,1.6579,1.65805,43100000.0
2009-11-06 01:50:00,1.65805,1.65825,1.65805,1.6582,53600000.0
2009-11-06 01:51:00,1.65825,1.65855,1.65825,1.65855,53200000.0
2009-11-06 01:52:00,1.65855,1.65855,1.658,1.6582,37900000.0
2009-11-06 01:53:00,1.6582,1.65825,1.6582,1.6582,9000000.0
2009-11-06 01:54:00,1.65815,1.65815,1.658,1.658,8000000.0
2009-11-06 01:55:00,1.658,1.658,1.658,1.658,4000000.0
2009-11-06 01:56:00,1.658,1.658,1.658,1.658,3000000.0
2009-11-06 01:57:00,1.65795,1.65795,1.6575,1.6575,28700000.0
2009-11-06 01:58:00,1.6575,1.6575,1.65725,1.6573,15800000.0
2009-11-06 01:59:00,1.6573,1.6573,1.65725,1.65725,8600000.0
2009-11-06 02:00:00,1.6572,1.6573,1.6566,1.65665,123000000.0
2009-11-06 02:01:00,1.6567,1.6567,1.65645,1.65645,266699999.0
2009-11-06 02:02:00,1.6565,1.65655,1.65645,1.6565,101800002.0
2009-11-06 02:03:00,1.6565,1.6565,1.6564,1.6564,115900000.0
2009-11-06 02:04:00,1.65645,1.6565,1.65615,1.6563,239799999.0
2009-11-06 02:05:00,1.6563,1.6564,1.6563,1.65635,49800000.0
2009-11-06 02:06:00,1.6564,1.6564,1.65625,1.65635,155700000.0
2009-11-06 02:07:00,1.65635,1.6565,1.65635,1.6565,26300000.0
2009-11-06 02:08:00,1.6565,1.6565,1.6563,1.6564,70100000.0
2009-11-06 02:09:00,1.6564,1.6564,1.6564,1.6564,16200000.0
2009-11-06 02:10:00,1.6564,1.6564,1.65635,1.6564,47000000.0
2009-11-06 02:11:00,1.6564,1.6564,1.65615,1.65615,25700000.0
2009-11-06 02:12:00,1.65615,1.6565,1.6559,1.65625,91500000.0
2009-11-06 02:13:00,1.65625,1.65625,1.6561,1.6562,43400000.0
2009-11-06 02:14:00,1.6562,1.6563,1.6562,1.6563,21600000.0
2009-11-06 02:15:00,1.6563,1.6563,1.6562,1.6562,24700000.0
2009-11-06 02:16:00,1.6562,1.6562,1.6562,1.6562,41300000.0
2009-11-06 02:17:00,1.6562,1.6563,1.6562,1.6563,29000000.0
2009-11-06 02:18:00,1.6563,1.6564,1.6563,1.65635,20500000.0
2009-11-06 02:19:00,1.65635,1.65635,1.6563,1.6563,19000000.0
2009-11-06 02:20:00,1.6563,1.6565,1.6563,1.6564,66600000.0
2009-11-06 02:21:00,1.6564,1.65645,1.6563,1.6563,35300000.0
2009-11-06 02:22:00,1.65635,1.65645,1.6563,1.65635,45500000.0
2009-11-06 02:23:00,1.65635,1.65655,1.6562,1.65655,86300000.0
2009-11-06 02:24:00,1.6565,1.6565,1.6563,1.6563,24600000.0
2009-11-06 02:25:00,1.6563,1.6565,1.6563,1.65635,25800000.0
2009-11-06 02:26:00,1.65635,1.65635,1.65605,1.6561,34200000.0
2009-11-06 02:27:00,1.65605,1.65635,1.65605,1.65635,36800000.0
2009-11-06 02:28:00,1.65635,1.65635,1.6561,1.6561,33400000.0
2009-11-06 02:29:00,1.6561,1.6564,1.6561,1.65635,41900000.0
2009-11-06 02:30:00,1.6564,1.65675,1.6563,1.6566,66800000.0
2009-11-06 02:31:00,1.6566,1.6566,1.6565,1.6565,11200000.0
2009-11-06 02:32:00,1.6565,1.6565,1.65645,1.6565,47300000.0
2009-11-06 02:33:00,1.65655,1.65745,1.65655,1.6574,72300000.0
2009-11-06 02:34:00,1.6574,1.65765,1.6574,1.65745,94300000.0
2009-11-06 02:35:00,1.65745,1.6575,1.6574,1.65745,120500000.0
2009-11-06 02:36:00,1.65745,1.65745,1.65735,1.6574,21700000.0
2009-11-06 02:37:00,1.6574,1.65745,1.6573,1.65735,64900000.0
2009-11-06 02:38:00,1.6573,1.6573,1.65705,1.65705,67100000.0
2009-11-06 02:39:00,1.657,1.657,1.65685,1.6569,66000000.0
2009-11-06 02:40:00,1.6569,1.6571,1.65685,1.6569,120200000.0
2009-11-06 02:41:00,1.6569,1.6571,1.6569,1.6571,68500000.0
2009-11-06 02:42:00,1.657,1.6572,1.65685,1.65715,94500000.0
2009-11-06 02:43:00,1.65715,1.65735,1.65715,1.65735,173900000.0
2009-11-06 02:44:00,1.65735,1.65835,1.65735,1.65825,113000000.0
2009-11-06 02:45:00,1.65825,1.65865,1.658,1.65825,216099999.0
2009-11-06 02:46:00,1.65825,1.6588,1.65815,1.65875,185600000.0
2009-11-06 02:47:00,1.65875,1.65915,1.65875,1.6591,84200000.0
2009-11-06 02:48:00,1.65905,1.6591,1.65855,1.6587,108300000.0
2009-11-06 02:49:00,1.6587,1.6587,1.6586,1.6586,31700000.0
2009-11-06 02:50:00,1.6586,1.6586,1.6581,1.6581,33700000.0
2009-11-06 02:51:00,1.6581,1.6581,1.6578,1.65805,161100000.0
2009-11-06 02:52:00,1.65805,1.6582,1.6579,1.65795,48700000.0
2009-11-06 02:53:00,1.6579,1.6579,1.65755,1.6576,70500000.0
2009-11-06 02:54:00,1.65765,1.65765,1.6572,1.65725,97900000.0
2009-11-06 02:55:00,1.65725,1.65725,1.65675,1.65715,121500000.0
2009-11-06 02:56:00,1.65715,1.6574,1.65715,1.6574,49300000.0
2009-11-06 02:57:00,1.6574,1.65755,1.65725,1.6574,42200000.0
2009-11-06 02:58:00,1.65735,1.6574,1.65735,1.6574,9400000.0
2009-11-06 02:59:00,1.6574,1.65755,1.65735,1.6575,62500000.0
2009-11-06 03:00:00,1.6575,1.65805,1.6575,1.658,75800000.0
2009-11-06 03:01:00,1.658,1.6583,1.658,1.6583,75900000.0
2009-11-06 03:02:00,1.65825,1.6585,1.6581,1.6581,98900000.0
2009-11-06 03:03:00,1.6581,1.65815,1.65795,1.658,62200000.0
2009-11-06 03:04:00,1.658,1.658,1.6577,1.65775,45800000.0
2009-11-06 03:05:00,1.65775,1.6578,1.6576,1.6576,22100000.0
2009-11-06 03:06:00,1.6576,1.6576,1.65755,1.6576,42400000.0
2009-11-06 03:07:00,1.65755,1.65765,1.65755,1.65755,9400000.0
2009-11-06 03:08:00,1.65755,1.65755,1.65755,1.65755,2400000.0
2009-11-06 03:09:00,1.65728,1.65728,1.65712,1.65712,5000000.0
2009-11-06 03:10:00,1.65755,1.6576,1.65755,1.65755,41400000.0
2009-11-06 03:11:00,1.65755,1.65755,1.65755,1.65755,22600000.0
2009-11-06 03:12:00,1.65755,1.65755,1.65755,1.65755,40400000.0
2009-11-06 03:13:00,1.65755,1.6576,1.65755,1.6576,16800000.0
2009-11-06 03:14:00,1.65755,1.65755,1.6574,1.6574,98700000.0
2009-11-06 03:15:00,1.6574,1.65755,1.6574,1.65755,43600000.0
2009-11-06 03:16:00,1.65755,1.65755,1.6575,1.6575,10200000.0
2009-11-06 03:17:00,1.65745,1.6575,1.65745,1.6575,50400000.0
2009-11-06 03:18:00,1.6575,1.65755,1.6575,1.65755,95400000.0
2009-11-06 03:19:00,1.65755,1.65755,1.6575,1.6575,46600000.0
2009-11-06 03:20:00,1.6575,1.65765,1.6575,1.6576,117400000.0
2009-11-06 03:21:00,1.6576,1.65765,1.6575,1.65755,60300000.0
2009-11-06 03:22:00,1.65755,1.65755,1.65755,1.65755,3200000.0
2009-11-06 03:23:00,1.65755,1.65755,1.6575,1.6575,28700000.0
2009-11-06 03:24:00,1.6575,1.65765,1.6575,1.6576,182200000.0
2009-11-06 03:25:00,1.6576,1.65765,1.6575,1.65765,68800000.0
2009-11-06 03:26:00,1.6576,1.6576,1.6576,1.6576,15700000.0
2009-11-06 03:27:00,1.65755,1.6576,1.6575,1.65755,16700000.0
2009-11-06 03:28:00,1.65765,1.65765,1.65755,1.65755,51900000.0
2009-11-06 03:29:00,1.65755,1.65755,1.65755,1.65755,52800000.0
2009-11-06 03:30:00,1.65755,1.65755,1.65755,1.65755,5600000.0
2009-11-06 03:31:00,1.65755,1.65755,1.6575,1.65755,73300000.0
2009-11-06 03:32:00,1.65755,1.65755,1.65755,1.65755,13400000.0
2009-11-06 03:33:00,1.65755,1.65755,1.65705,1.6571,63100000.0
2009-11-06 03:34:00,1.6571,1.6571,1.6571,1.6571,16000000.0
2009-11-06 03:35:00,1.6571,1.6571,1.65705,1.6571,16400000.0
2009-11-06 03:36:00,1.6571,1.6571,1.65705,1.65705,26400000.0
2009-11-06 03:37:00,1.65705,1.6571,1.65685,1.6569,54000000.0
2009-11-06 03:38:00,1.6569,1.6569,1.6568,1.65685,63600000.0
2009-11-06 03:39:00,1.65685,1.657,1.65685,1.657,38300000.0
2009-11-06 03:40:00,1.657,1.657,1.657,1.657,25200000.0
2009-11-06 03:41:00,1.657,1.657,1.6568,1.6568,5600000.0
2009-11-06 03:42:00,1.6568,1.6569,1.6568,1.6569,62200000.0
2009-11-06 03:43:00,1.6569,1.6569,1.65685,1.65685,35200000.0
2009-11-06 03:44:00,1.65685,1.65695,1.65685,1.65695,37100000.0
2009-11-06 03:45:00,1.657,1.65705,1.657,1.65705,49600000.0
2009-11-06 03:46:00,1.6571,1.65715,1.6571,1.65715,23500000.0
2009-11-06 03:47:00,1.65715,1.6572,1.6571,1.65715,70300000.0
2009-11-06 03:48:00,1.65715,1.65715,1.65715,1.65715,4800000.0
2009-11-06 03:49:00,1.65715,1.6572,1.65705,1.6572,50800000.0
2009-11-06 03:50:00,1.6572,1.6572,1.65715,1.65715,23400000.0
2009-11-06 03:51:00,1.6572,1.6574,1.6572,1.6574,41800000.0
2009-11-06 03:52:00,1.6574,1.6574,1.65735,1.65735,24400000.0
2009-11-06 03:53:00,1.6574,1.6574,1.65725,1.65735,53200000.0
2009-11-06 03:54:00,1.65735,1.65745,1.6573,1.65735,82800000.0
2009-11-06 03:55:00,1.65735,1.6576,1.65735,1.6575,151700000.0
2009-11-06 03:56:00,1.6575,1.6576,1.6575,1.6575,79300000.0
2009-11-06 03:57:00,1.6575,1.65755,1.6575,1.6575,60300000.0
2009-11-06 03:58:00,1.6575,1.6575,1.6575,1.6575,53000000.0
2009-11-06 03:59:00,1.6575,1.6575,1.6575,1.6575,34000000.0
2009-11-06 04:00:00,1.6575,1.65755,1.65745,1.6575,72900000.0
2009-11-06 04:01:00,1.6575,1.65755,1.6575,1.6575,26100000.0
2009-11-06 04:02:00,1.6575,1.65775,1.6575,1.65755,63100000.0
2009-11-06 04:03:00,1.6575,1.65775,1.6575,1.65775,28300000.0
2009-11-06 04:04:00,1.65775,1.65785,1.65775,1.65785,90000000.0
2009-11-06 04:05:00,1.6578,1.65805,1.65775,1.65805,68400000.0
2009-11-06 04:06:00,1.65805,1.65805,1.6579,1.6579,18800000.0
2009-11-06 04:07:00,1.6579,1.6579,1.65775,1.65785,24100000.0
2009-11-06 04:08:00,1.65785,1.6579,1.65775,1.6579,42400000.0
2009-11-06 04:09:00,1.6579,1.65795,1.65775,1.6578,107100000.0
2009-11-06 04:10:00,1.6578,1.65785,1.6578,1.65785,15300000.0
2009-11-06 04:11:00,1.6578,1.6578,1.6578,1.6578,14700000.0
2009-11-06 04:12:00,1.6578,1.6578,1.65775,1.65775,16400000.0
2009-11-06 04:13:00,1.6578,1.658,1.6578,1.65785,32000000.0
2009-11-06 04:14:00,1.65785,1.6579,1.65785,1.65785,94600000.0
2009-11-06 04:15:00,1.65785,1.65785,1.65785,1.65785,28400000.0
2009-11-06 04:16:00,1.65785,1.65785,1.6578,1.6578,19500000.0
2009-11-06 04:17:00,1.658,1.6582,1.658,1.6582,43000000.0
2009-11-06 04:18:00,1.6582,1.6584,1.6582,1.6584,35400000.0
2009-11-06 04:19:00,1.6584,1.6588,1.6584,1.6588,35100000.0
2009-11-06 04:20:00,1.6588,1.6588,1.65875,1.65875,29000000.0
2009-11-06 04:21:00,1.65875,1.659,1.65875,1.65895,21500000.0
2009-11-06 04:22:00,1.65895,1.65895,1.65895,1.65895,18000000.0
2009-11-06 04:23:00,1.65895,1.65895,1.65865,1.65865,44100000.0
2009-11-06 04:24:00,1.6587,1.6587,1.65865,1.6587,20700000.0
2009-11-06 04:25:00,1.6587,1.65875,1.65865,1.6587,12600000.0
2009-11-06 04:26:00,1.6587,1.65875,1.6587,1.6587,4000000.0
2009-11-06 04:27:00,1.6587,1.65875,1.65865,1.65865,29400000.0
2009-11-06 04:28:00,1.65865,1.65875,1.6586,1.6587,134200000.0
2009-11-06 04:29:00,1.65865,1.659,1.6586,1.65875,54700000.0
2009-11-06 04:30:00,1.65885,1.65895,1.65885,1.65895,24500000.0
2009-11-06 04:31:00,1.65895,1.65895,1.6589,1.6589,10900000.0
2009-11-06 04:32:00,1.6589,1.6589,1.6589,1.6589,3400000.0
2009-11-06 04:33:00,1.6588,1.65885,1.6588,1.65885,113600000.0
2009-11-06 04:34:00,1.65885,1.659,1.6588,1.65885,24400000.0
2009-11-06 04:35:00,1.65885,1.65885,1.6588,1.65885,15000000.0
2009-11-06 04:36:00,1.65885,1.6589,1.65885,1.65885,4000000.0
2009-11-06 04:37:00,1.65885,1.65885,1.65875,1.65875,12800000.0
2009-11-06 04:38:00,1.65875,1.65875,1.65855,1.65865,18000000.0
2009-11-06 04:39:00,1.65875,1.65885,1.6587,1.6587,42600000.0
2009-11-06 04:40:00,1.6587,1.6587,1.65865,1.65865,11200000.0
2009-11-06 04:41:00,1.65865,1.6587,1.65865,1.65865,25200000.0
2009-11-06 04:42:00,1.65865,1.6587,1.65865,1.65865,11600000.0
2009-11-06 04:43:00,1.65865,1.65865,1.6586,1.65865,22800000.0
2009-11-06 04:44:00,1.65865,1.6587,1.65865,1.6587,8400000.0
2009-11-06 04:45:00,1.65865,1.6588,1.65855,1.6588,65200000.0
2009-11-06 04:46:00,1.65885,1.6589,1.65885,1.6589,3000000.0
2009-11-06 04:47:00,1.65895,1.65895,1.6589,1.6589,4000000.0
2009-11-06 04:48:00,1.6589,1.65905,1.6589,1.65905,65600000.0
2009-11-06 04:49:00,1.659,1.6592,1.65885,1.65885,39500000.0
2009-11-06 04:50:00,1.65885,1.6589,1.6587,1.65875,48300000.0
2009-11-06 04:51:00,1.6587,1.6589,1.6585,1.65885,148300000.0
2009-11-06 04:52:00,1.65885,1.65895,1.65875,1.6589,43200000.0
2009-11-06 04:53:00,1.6589,1.65905,1.6588,1.65895,41600000.0
2009-11-06 04:54:00,1.65895,1.65905,1.6588,1.65905,43500000.0
2009-11-06 04:55:00,1.65905,1.65905,1.65885,1.65885,18400000.0
2009-11-06 04:56:00,1.6588,1.6589,1.6588,1.6589,50400000.0
2009-11-06 04:57:00,1.6589,1.6589,1.65885,1.65885,8000000.0
2009-11-06 04:58:00,1.65885,1.6589,1.65875,1.65875,31200000.0
2009-11-06 04:59:00,1.65875,1.6589,1.65875,1.6589,15600000.0
2009-11-06 05:00:00,1.6589,1.6589,1.6588,1.6589,29400000.0
2009-11-06 05:01:00,1.65885,1.65885,1.6587,1.6587,73800000.0
2009-11-06 05:02:00,1.6587,1.65875,1.65865,1.65865,73600000.0
2009-11-06 05:03:00,1.65865,1.6587,1.65865,1.6587,40300000.0
2009-11-06 05:04:00,1.6587,1.6588,1.65865,1.65865,26400000.0
2009-11-06 05:05:00,1.65865,1.6588,1.65865,1.6588,25400000.0
2009-11-06 05:06:00,1.65885,1.6589,1.6587,1.6588,34900000.0
2009-11-06 05:07:00,1.65875,1.65905,1.65865,1.65895,62000000.0
2009-11-06 05:08:00,1.659,1.6591,1.659,1.659,26600000.0
2009-11-06 05:09:00,1.659,1.6591,1.659,1.6591,42100000.0
2009-11-06 05:10:00,1.6591,1.6591,1.65905,1.65905,15000000.0
2009-11-06 05:11:00,1.659,1.659,1.659,1.659,35300000.0
2009-11-06 05:12:00,1.659,1.65905,1.6589,1.6589,31500000.0
2009-11-06 05:13:00,1.6589,1.659,1.65885,1.659,59200000.0
2009-11-06 05:14:00,1.659,1.659,1.65895,1.659,19400000.0
2009-11-06 05:15:00,1.65905,1.65905,1.659,1.65905,54100000.0
2009-11-06 05:16:00,1.6591,1.6598,1.6591,1.6598,154500000.0
2009-11-06 05:17:00,1.65985,1.65985,1.6597,1.6597,40400000.0
2009-11-06 05:18:00,1.6597,1.65975,1.6597,1.6597,17400000.0
2009-11-06 05:19:00,1.6597,1.6601,1.6597,1.66005,88400000.0
2009-11-06 05:20:00,1.66005,1.6601,1.66,1.6601,41900000.0
2009-11-06 05:21:00,1.6601,1.66065,1.6601,1.6604,108850000.0
2009-11-06 05:22:00,1.66035,1.6605,1.6603,1.6603,31600000.0
2009-11-06 05:23:00,1.6603,1.66045,1.6603,1.6603,26700000.0
2009-11-06 05:24:00,1.6603,1.66045,1.66025,1.66045,52000000.0
2009-11-06 05:25:00,1.66045,1.66045,1.66045,1.66045,2000000.0
2009-11-06 05:26:00,1.66045,1.6605,1.6604,1.6605,10400000.0
2009-11-06 05:27:00,1.6605,1.6605,1.6605,1.6605,5000000.0
2009-11-06 05:28:00,1.6604,1.66055,1.6604,1.66055,18500000.0
2009-11-06 05:29:00,1.66055,1.6606,1.66055,1.6606,9000000.0
2009-11-06 05:30:00,1.6606,1.6606,1.6606,1.6606,2000000.0
2009-11-06 05:31:00,1.6605,1.66055,1.6605,1.6605,9000000.0
2009-11-06 05:32:00,1.6605,1.66055,1.6605,1.6605,23500000.0
2009-11-06 05:33:00,1.66055,1.66055,1.66055,1.66055,8000000.0
2009-11-06 05:34:00,1.6605,1.6605,1.66045,1.66045,52800000.0
2009-11-06 05:35:00,1.6604,1.6605,1.6604,1.66045,52000000.0
2009-11-06 05:36:00,1.66045,1.66045,1.66045,1.66045,2400000.0
2009-11-06 05:37:00,1.66045,1.66045,1.6604,1.66045,13800000.0
2009-11-06 05:38:00,1.66045,1.6605,1.6604,1.6605,88000000.0
2009-11-06 05:39:00,1.66055,1.66085,1.66055,1.66085,143600000.0
2009-11-06 05:40:00,1.66085,1.66085,1.6606,1.66075,159400000.0
2009-11-06 05:41:00,1.66075,1.66075,1.6604,1.66045,167200000.0
2009-11-06 05:42:00,1.66045,1.66055,1.6604,1.6604,162900000.0
2009-11-06 05:43:00,1.6604,1.66045,1.6604,1.66045,25800000.0
2009-11-06 05:44:00,1.6604,1.6604,1.6604,1.6604,19200000.0
2009-11-06 05:45:00,1.6604,1.66045,1.6604,1.6604,17000000.0
2009-11-06 05:46:00,1.6604,1.6604,1.6604,1.6604,63900000.0
2009-11-06 05:47:00,1.6604,1.6604,1.6604,1.6604,40800000.0
2009-11-06 05:48:00,1.6604,1.6604,1.6604,1.6604,3600000.0
2009-11-06 05:49:00,1.6604,1.6604,1.6604,1.6604,28400000.0
2009-11-06 05:50:00,1.6604,1.6604,1.6604,1.6604,5200000.0
2009-11-06 05:51:00,1.66045,1.6605,1.6604,1.6605,62600000.0
2009-11-06 05:52:00,1.6605,1.6605,1.6604,1.6604,52200000.0
2009-11-06 05:53:00,1.6604,1.66055,1.6604,1.6604,45900000.0
2009-11-06 05:54:00,1.6604,1.66045,1.6604,1.6604,72200000.0
2009-11-06 05:55:00,1.6604,1.66045,1.6604,1.66045,9100000.0
2009-11-06 05:56:00,1.66045,1.66055,1.6604,1.6605,46900000.0
2009-11-06 05:57:00,1.6605,1.66075,1.6605,1.6606,41800000.0
2009-11-06 05:58:00,1.6606,1.66065,1.6605,1.6606,45200000.0
2009-11-06 05:59:00,1.6606,1.6607,1.6606,1.6607,21500000.0
2009-11-06 06:00:00,1.6607,1.6607,1.6606,1.66065,19300000.0
2009-11-06 06:01:00,1.6606,1.6607,1.6606,1.6607,16700000.0
2009-11-06 06:02:00,1.6607,1.6607,1.6607,1.6607,9000000.0
2009-11-06 06:03:00,1.6607,1.6607,1.66055,1.6606,27400000.0
2009-11-06 06:04:00,1.6606,1.6606,1.6606,1.6606,1000000.0
2009-11-06 06:05:00,1.66055,1.66055,1.66055,1.66055,11100000.0
2009-11-06 06:06:00,1.66055,1.66065,1.6604,1.66055,120600000.0
2009-11-06 06:07:00,1.66055,1.66055,1.6605,1.6605,46800000.0
2009-11-06 06:08:00,1.6605,1.66065,1.6604,1.6604,72400000.0
2009-11-06 06:09:00,1.6604,1.6608,1.6604,1.66065,103800000.0
2009-11-06 06:10:00,1.6607,1.6608,1.66065,1.6607,54000000.0
2009-11-06 06:11:00,1.6607,1.6608,1.6606,1.6606,90500000.0
2009-11-06 06:12:00,1.6606,1.66065,1.6606,1.66065,16000000.0
2009-11-06 06:13:00,1.66065,1.66065,1.66065,1.66065,15200000.0
2009-11-06 06:14:00,1.66075,1.66075,1.6607,1.6607,9400000.0
2009-11-06 06:15:00,1.6607,1.6607,1.6607,1.6607,1000000.0
2009-11-06 06:16:00,1.6607,1.66135,1.6607,1.66125,78000000.0
2009-11-06 06:17:00,1.6613,1.66155,1.66115,1.6612,86500000.0
2009-11-06 06:18:00,1.66115,1.6613,1.6611,1.6613,15100000.0
2009-11-06 06:19:00,1.6613,1.6613,1.6611,1.6611,8100000.0
2009-11-06 06:20:00,1.6611,1.6614,1.6611,1.6614,48800000.0
2009-11-06 06:21:00,1.66145,1.66155,1.6613,1.66145,138300000.0
2009-11-06 06:22:00,1.66145,1.66145,1.66125,1.66125,153300000.0
2009-11-06 06:23:00,1.66125,1.66125,1.6611,1.6611,146200000.0
2009-11-06 06:24:00,1.6611,1.66115,1.6611,1.66115,62200000.0
2009-11-06 06:25:00,1.66115,1.6613,1.66115,1.6613,148300000.0
2009-11-06 06:26:00,1.6613,1.6613,1.66125,1.66125,53800000.0
2009-11-06 06:27:00,1.6613,1.66145,1.6613,1.66145,74200000.0
2009-11-06 06:28:00,1.66145,1.6616,1.66145,1.6616,31800000.0
2009-11-06 06:29:00,1.66155,1.66155,1.66135,1.66145,90200000.0
2009-11-06 06:30:00,1.66145,1.6615,1.6614,1.6614,144500000.0
2009-11-06 06:31:00,1.6614,1.66145,1.66135,1.66135,67800000.0
2009-11-06 06:32:00,1.66135,1.66135,1.6613,1.66135,68600000.0
2009-11-06 06:33:00,1.66135,1.66145,1.66135,1.6614,33500000.0
2009-11-06 06:34:00,1.6614,1.6614,1.66095,1.661,196000000.0
2009-11-06 06:35:00,1.661,1.6611,1.661,1.66105,87100000.0
2009-11-06 06:36:00,1.66105,1.66115,1.66095,1.66095,57400000.0
2009-11-06 06:37:00,1.66095,1.661,1.6609,1.6609,64500000.0
2009-11-06 06:38:00,1.6609,1.6609,1.6607,1.6607,30800000.0
2009-11-06 06:39:00,1.6607,1.66085,1.6607,1.6608,52900000.0
2009-11-06 06:40:00,1.6608,1.66095,1.66075,1.6608,60100000.0
2009-11-06 06:41:00,1.66085,1.6609,1.66085,1.6609,91100000.0
2009-11-06 06:42:00,1.6609,1.66095,1.6609,1.66095,55400000.0
2009-11-06 06:43:00,1.66095,1.66095,1.6609,1.66095,29600000.0
2009-11-06 06:44:00,1.66095,1.66105,1.66085,1.66085,35500000.0
2009-11-06 06:45:00,1.66085,1.66095,1.66065,1.66095,70800000.0
2009-11-06 06:46:00,1.66125,1.66125,1.66105,1.66105,77600000.0
2009-11-06 06:47:00,1.66105,1.66115,1.66105,1.66105,47800000.0
2009-11-06 06:48:00,1.66105,1.66105,1.66105,1.66105,11000000.0
2009-11-06 06:49:00,1.66105,1.66105,1.661,1.661,38600000.0
2009-11-06 06:50:00,1.661,1.661,1.66095,1.66095,40300000.0
2009-11-06 06:51:00,1.66095,1.66105,1.66095,1.66095,118200000.0
2009-11-06 06:52:00,1.66095,1.66095,1.66095,1.66095,57700000.0
2009-11-06 06:53:00,1.66095,1.66095,1.66095,1.66095,58900000.0
2009-11-06 06:54:00,1.66095,1.66105,1.66095,1.66095,142700000.0
2009-11-06 06:55:00,1.6609,1.66095,1.66085,1.66085,17600000.0
2009-11-06 06:56:00,1.66075,1.66075,1.6604,1.66045,151000000.0
2009-11-06 06:57:00,1.66045,1.66045,1.66045,1.66045,21200000.0
2009-11-06 06:58:00,1.66045,1.66055,1.6604,1.66055,47100000.0
2009-11-06 06:59:00,1.66055,1.66055,1.66045,1.66045,11500000.0
2009-11-06 07:00:00,1.66045,1.66055,1.66045,1.66055,22100000.0
2009-11-06 07:01:00,1.6606,1.66065,1.66045,1.6605,50900000.0
2009-11-06 07:02:00,1.6605,1.6606,1.6605,1.6606,72200000.0
2009-11-06 07:03:00,1.6606,1.6606,1.66055,1.66055,16700000.0
2009-11-06 07:04:00,1.66055,1.66055,1.66055,1.66055,9600000.0
2009-11-06 07:05:00,1.6606,1.6606,1.6606,1.6606,8000000.0
2009-11-06 07:06:00,1.66055,1.66055,1.6604,1.66045,109600000.0
2009-11-06 07:07:00,1.66045,1.66055,1.66045,1.66045,63400000.0
2009-11-06 07:08:00,1.66045,1.6605,1.6604,1.6605,33600000.0
2009-11-06 07:09:00,1.6605,1.6605,1.6605,1.6605,1600000.0
2009-11-06 07:10:00,1.6605,1.6605,1.66045,1.66045,21000000.0
2009-11-06 07:11:00,1.6605,1.6607,1.6604,1.66045,47100000.0
2009-11-06 07:12:00,1.66045,1.66065,1.6604,1.6606,101700000.0
2009-11-06 07:13:00,1.6606,1.6606,1.6606,1.6606,3600000.0
2009-11-06 07:14:00,1.6606,1.6606,1.66055,1.66055,5600000.0
2009-11-06 07:15:00,1.6606,1.66075,1.6606,1.6606,25300000.0
2009-11-06 07:16:00,1.6606,1.6607,1.6606,1.6607,3600000.0
2009-11-06 07:17:00,1.6607,1.6607,1.6606,1.66065,44300000.0
2009-11-06 07:18:00,1.66065,1.66065,1.6606,1.66065,18200000.0
2009-11-06 07:19:00,1.66065,1.6607,1.66065,1.66065,25000000.0
2009-11-06 07:20:00,1.66065,1.66065,1.66055,1.6606,19000000.0
2009-11-06 07:21:00,1.6606,1.66075,1.66055,1.66075,49400000.0
2009-11-06 07:22:00,1.6608,1.6609,1.6607,1.6608,59300000.0
2009-11-06 07:23:00,1.6608,1.66085,1.6608,1.66085,17500000.0
2009-11-06 07:24:00,1.66085,1.6609,1.66075,1.66075,37200000.0
2009-11-06 07:25:00,1.6608,1.6609,1.6608,1.6609,11600000.0
2009-11-06 07:26:00,1.6609,1.661,1.6609,1.661,34500000.0
2009-11-06 07:27:00,1.661,1.6611,1.661,1.66105,69400000.0
2009-11-06 07:28:00,1.66105,1.66145,1.66105,1.66145,80200000.0
2009-11-06 07:29:00,1.66145,1.66165,1.66145,1.6615,73600000.0
2009-11-06 07:30:00,1.66155,1.66155,1.6614,1.6614,81900000.0
2009-11-06 07:31:00,1.66145,1.6616,1.66145,1.6616,93300000.0
2009-11-06 07:32:00,1.6616,1.66175,1.6616,1.66175,70500000.0
2009-11-06 07:33:00,1.66175,1.6618,1.6616,1.66165,87500000.0
2009-11-06 07:34:00,1.6617,1.6617,1.66165,1.66165,32000000.0
2009-11-06 07:35:00,1.66165,1.66165,1.6616,1.6616,26400000.0
2009-11-06 07:36:00,1.66165,1.66165,1.66145,1.66145,60900000.0
2009-11-06 07:37:00,1.66145,1.66145,1.66145,1.66145,11200000.0
2009-11-06 07:38:00,1.66145,1.6616,1.66145,1.66155,23000000.0
2009-11-06 07:39:00,1.6616,1.6616,1.6615,1.6616,53900000.0
2009-11-06 07:40:00,1.6616,1.6616,1.6616,1.6616,9600000.0
2009-11-06 07:41:00,1.6616,1.6616,1.66155,1.66155,46400000.0
2009-11-06 07:42:00,1.66155,1.66165,1.66155,1.66155,40800000.0
2009-11-06 07:43:00,1.66155,1.66155,1.6615,1.6615,44800000.0
2009-11-06 07:44:00,1.6615,1.6617,1.6615,1.66165,47100000.0
2009-11-06 07:45:00,1.66165,1.6617,1.66165,1.6617,12000000.0
2009-11-06 07:46:00,1.6617,1.6618,1.6617,1.66175,16800000.0
2009-11-06 07:47:00,1.6617,1.6617,1.66145,1.66145,131900000.0
2009-11-06 07:48:00,1.66145,1.6615,1.66145,1.6615,57900000.0
2009-11-06 07:49:00,1.6615,1.6615,1.6614,1.6614,15900000.0
2009-11-06 07:50:00,1.6615,1.6615,1.66135,1.6614,73200000.0
2009-11-06 07:51:00,1.6614,1.66155,1.6614,1.66155,82000000.0
2009-11-06 07:52:00,1.6615,1.66175,1.66145,1.66175,33800000.0
2009-11-06 07:53:00,1.6618,1.66215,1.6618,1.66205,227400000.0
2009-11-06 07:54:00,1.66205,1.66225,1.66205,1.6621,70700000.0
2009-11-06 07:55:00,1.6621,1.6621,1.66175,1.66205,121500000.0
2009-11-06 07:56:00,1.66205,1.66205,1.66185,1.6619,137600000.0
2009-11-06 07:57:00,1.6619,1.66215,1.6619,1.66215,262000000.0
2009-11-06 07:58:00,1.66215,1.66215,1.66215,1.66215,132500000.0
2009-11-06 07:59:00,1.6621,1.6623,1.6619,1.66225,169200000.0
2009-11-06 08:00:00,1.66225,1.66225,1.66165,1.66185,380400000.0
2009-11-06 08:01:00,1.66185,1.6619,1.66145,1.6615,373100000.0
2009-11-06 08:02:00,1.6615,1.66155,1.66145,1.66155,138900000.0
2009-11-06 08:03:00,1.66155,1.66155,1.66145,1.66145,171100000.0
2009-11-06 08:04:00,1.66145,1.66165,1.66145,1.66145,243100000.0
2009-11-06 08:05:00,1.66145,1.66175,1.66145,1.6617,296500000.0
2009-11-06 08:06:00,1.6617,1.66175,1.6614,1.66145,229100000.0
2009-11-06 08:07:00,1.66145,1.66145,1.66145,1.66145,16000000.0
2009-11-06 08:08:00,1.66145,1.66155,1.6614,1.66155,31100000.0
2009-11-06 08:09:00,1.66165,1.6618,1.66155,1.66155,48900000.0
2009-11-06 08:10:00,1.66155,1.66155,1.66125,1.66125,50700000.0
2009-11-06 08:11:00,1.6613,1.6613,1.66095,1.66095,48900000.0
2009-11-06 08:12:00,1.66095,1.66095,1.66065,1.6609,102300000.0
2009-11-06 08:13:00,1.66085,1.66105,1.66065,1.6607,95000000.0
2009-11-06 08:14:00,1.6607,1.6608,1.66065,1.6607,70200000.0
2009-11-06 08:15:00,1.66065,1.6607,1.66045,1.66045,48800000.0
2009-11-06 08:16:00,1.66045,1.66045,1.66045,1.66045,45300000.0
2009-11-06 08:17:00,1.66045,1.66045,1.6597,1.6598,178900000.0
2009-11-06 08:18:00,1.6598,1.65995,1.65975,1.6598,105200000.0
2009-11-06 08:19:00,1.6598,1.65985,1.6597,1.6598,108500000.0
2009-11-06 08:20:00,1.65975,1.65985,1.65965,1.65965,272800000.0
2009-11-06 08:21:00,1.65965,1.65965,1.65925,1.6595,99500000.0
2009-11-06 08:22:00,1.65955,1.65985,1.6593,1.65955,123400000.0
2009-11-06 08:23:00,1.65955,1.6596,1.65945,1.6595,21200000.0
2009-11-06 08:24:00,1.65955,1.6597,1.65955,1.6597,23600000.0
2009-11-06 08:25:00,1.65965,1.6598,1.65965,1.65975,66900000.0
2009-11-06 08:26:00,1.6597,1.6597,1.65965,1.65965,74000000.0
2009-11-06 08:27:00,1.65965,1.65985,1.65965,1.6597,39700000.0
2009-11-06 08:28:00,1.6597,1.66,1.6597,1.65995,75200000.0
2009-11-06 08:29:00,1.66005,1.6603,1.65995,1.66025,80600000.0
2009-11-06 08:30:00,1.66025,1.6603,1.65995,1.66025,115100000.0
2009-11-06 08:31:00,1.6602,1.6604,1.66015,1.66025,184000000.0
2009-11-06 08:32:00,1.66025,1.66055,1.66025,1.6605,151800000.0
2009-11-06 08:33:00,1.6605,1.6605,1.6604,1.6604,87200000.0
2009-11-06 08:34:00,1.6604,1.6604,1.6604,1.6604,3000000.0
2009-11-06 08:35:00,1.6604,1.66045,1.6603,1.6604,46200000.0
2009-11-06 08:36:00,1.66035,1.66055,1.66035,1.66045,49500000.0
2009-11-06 08:37:00,1.66045,1.66045,1.6603,1.6603,76700000.0
2009-11-06 08:38:00,1.6603,1.66035,1.6597,1.6597,90400000.0
2009-11-06 08:39:00,1.6597,1.6597,1.65875,1.65875,282700000.0
2009-11-06 08:40:00,1.6587,1.65895,1.65855,1.65895,276500000.0
2009-11-06 08:41:00,1.659,1.65925,1.659,1.6592,112100000.0
2009-11-06 08:42:00,1.6592,1.6595,1.6592,1.6593,118700000.0
2009-11-06 08:43:00,1.65935,1.65935,1.65915,1.65915,41700000.0
2009-11-06 08:44:00,1.65915,1.6592,1.65915,1.65915,111400000.0
2009-11-06 08:45:00,1.65915,1.65915,1.65855,1.6586,142900000.0
2009-11-06 08:46:00,1.6586,1.65895,1.65855,1.65895,220300000.0
2009-11-06 08:47:00,1.65895,1.65925,1.6589,1.65915,158900000.0
2009-11-06 08:48:00,1.6592,1.6593,1.65915,1.6593,61600000.0
2009-11-06 08:49:00,1.6593,1.65975,1.65925,1.65975,114700000.0
2009-11-06 08:50:00,1.6598,1.6598,1.6597,1.65975,15000000.0
2009-11-06 08:51:00,1.65975,1.65975,1.6596,1.6597,24400000.0
2009-11-06 08:52:00,1.6597,1.6597,1.65945,1.65945,73200000.0
2009-11-06 08:53:00,1.65945,1.65945,1.6594,1.65945,78000000.0
2009-11-06 08:54:00,1.65945,1.65945,1.65915,1.6593,157500000.0
2009-11-06 08:55:00,1.65925,1.65935,1.65905,1.6591,115400000.0
2009-11-06 08:56:00,1.65915,1.6592,1.65895,1.65915,164000000.0
2009-11-06 08:57:00,1.65915,1.6595,1.65915,1.6595,95800000.0
2009-11-06 08:58:00,1.6594,1.65945,1.6593,1.65945,107900000.0
2009-11-06 08:59:00,1.65945,1.65945,1.6593,1.6593,17200000.0
2009-11-06 09:00:00,1.6593,1.65945,1.6593,1.6594,7600000.0
2009-11-06 09:01:00,1.6594,1.65945,1.65925,1.6593,85000000.0
2009-11-06 09:02:00,1.6593,1.65935,1.65925,1.65935,214800000.0
2009-11-06 09:03:00,1.65935,1.6594,1.65925,1.65925,62100000.0
2009-11-06 09:04:00,1.65925,1.65935,1.65915,1.6593,102700000.0
2009-11-06 09:05:00,1.6593,1.65975,1.6593,1.65975,113400000.0
2009-11-06 09:06:00,1.6599,1.6604,1.6598,1.66015,230300000.0
2009-11-06 09:07:00,1.66015,1.66015,1.6597,1.65975,120300000.0
2009-11-06 09:08:00,1.65985,1.66,1.65985,1.66,62300000.0
2009-11-06 09:09:00,1.66,1.66005,1.66,1.66,45100000.0
2009-11-06 09:10:00,1.66,1.6601,1.65995,1.66,61400000.0
2009-11-06 09:11:00,1.66,1.66,1.6594,1.65945,204100000.0
2009-11-06 09:12:00,1.65945,1.65965,1.65945,1.6596,194400000.0
2009-11-06 09:13:00,1.6596,1.6598,1.6596,1.65975,71500000.0
2009-11-06 09:14:00,1.65975,1.6601,1.6597,1.6599,236100000.0
2009-11-06 09:15:00,1.6599,1.65995,1.65985,1.6599,163800000.0
2009-11-06 09:16:00,1.6599,1.6605,1.6599,1.66045,287900000.0
2009-11-06 09:17:00,1.6602,1.6613,1.6602,1.6613,195700000.0
2009-11-06 09:18:00,1.6614,1.6614,1.66065,1.6607,283500000.0
2009-11-06 09:19:00,1.6607,1.6607,1.66035,1.6604,425700000.0
2009-11-06 09:20:00,1.66045,1.6607,1.66045,1.6607,80100000.0
2009-11-06 09:21:00,1.6607,1.66075,1.66045,1.66055,107300000.0
2009-11-06 09:22:00,1.6605,1.6606,1.66045,1.66045,88600000.0
2009-11-06 09:23:00,1.66045,1.66065,1.66045,1.6605,126000000.0
2009-11-06 09:24:00,1.66055,1.6606,1.66055,1.66055,49000000.0
2009-11-06 09:25:00,1.6606,1.66135,1.6606,1.6613,154200000.0
2009-11-06 09:26:00,1.66125,1.66185,1.6612,1.6616,174300000.0
2009-11-06 09:27:00,1.66165,1.66185,1.6616,1.66165,146100000.0
2009-11-06 09:28:00,1.66165,1.6619,1.6616,1.6619,60900000.0
2009-11-06 09:29:00,1.6619,1.6621,1.6615,1.6615,206800000.0
2009-11-06 09:30:00,1.6614,1.6616,1.66085,1.66145,269400000.0
2009-11-06 09:31:00,1.66145,1.66145,1.6612,1.66125,228099999.0
2009-11-06 09:32:00,1.6613,1.66165,1.6613,1.6616,139600000.0
2009-11-06 09:33:00,1.6616,1.6622,1.6616,1.66205,235100000.0
2009-11-06 09:34:00,1.66215,1.66235,1.662,1.662,108700000.0
2009-11-06 09:35:00,1.662,1.662,1.6617,1.66195,212400000.0
2009-11-06 09:36:00,1.6619,1.6621,1.66185,1.66195,215500000.0
2009-11-06 09:37:00,1.66195,1.6621,1.66185,1.662,240300000.0
2009-11-06 09:38:00,1.66205,1.6622,1.66175,1.66175,263700000.0
2009-11-06 09:39:00,1.66185,1.66185,1.6618,1.6618,99200000.0
2009-11-06 09:40:00,1.6619,1.662,1.6617,1.6618,93100000.0
2009-11-06 09:41:00,1.6618,1.6618,1.66125,1.6613,132750000.0
2009-11-06 09:42:00,1.6613,1.6615,1.66125,1.6615,85300000.0
2009-11-06 09:43:00,1.6615,1.6615,1.6612,1.6612,150800000.0
2009-11-06 09:44:00,1.66125,1.66125,1.66075,1.66075,219200000.0
2009-11-06 09:45:00,1.66075,1.6612,1.66075,1.66115,194100000.0
2009-11-06 09:46:00,1.66115,1.66125,1.66105,1.6612,89200000.0
2009-11-06 09:47:00,1.66125,1.6618,1.66115,1.66145,330700000.0
2009-11-06 09:48:00,1.66135,1.66135,1.66105,1.6613,123800000.0
2009-11-06 09:49:00,1.6613,1.6616,1.6611,1.6611,97700000.0
2009-11-06 09:50:00,1.66115,1.6612,1.66105,1.66115,474700000.0
2009-11-06 09:51:00,1.6611,1.66165,1.6611,1.6613,237800000.0
2009-11-06 09:52:00,1.66135,1.66165,1.66125,1.66155,118100000.0
2009-11-06 09:53:00,1.66155,1.6617,1.66155,1.6616,172000000.0
2009-11-06 09:54:00,1.6616,1.66195,1.66155,1.6617,77600000.0
2009-11-06 09:55:00,1.6617,1.66185,1.6616,1.66165,351900000.0
2009-11-06 09:56:00,1.66165,1.66185,1.6616,1.6617,347750000.0
2009-11-06 09:57:00,1.66165,1.6618,1.6616,1.6617,313500000.0
2009-11-06 09:58:00,1.6617,1.66175,1.6616,1.66175,66200000.0
2009-11-06 09:59:00,1.66175,1.66175,1.66155,1.66155,105200000.0
2009-11-06 10:00:00,1.66155,1.6616,1.66115,1.66145,231300000.0
2009-11-06 10:01:00,1.66145,1.66145,1.6603,1.66065,241500000.0
2009-11-06 10:02:00,1.66065,1.6607,1.6603,1.66045,200200000.0
2009-11-06 10:03:00,1.66045,1.6609,1.66035,1.6604,276100000.0
2009-11-06 10:04:00,1.66045,1.6609,1.6604,1.6608,147200000.0
2009-11-06 10:05:00,1.6608,1.6608,1.6602,1.66035,326100000.0
2009-11-06 10:06:00,1.6604,1.66095,1.6604,1.6609,428600000.0
2009-11-06 10:07:00,1.66085,1.6613,1.6605,1.6608,196100000.0
2009-11-06 10:08:00,1.6608,1.66165,1.66075,1.66145,101150000.0
2009-11-06 10:09:00,1.66145,1.6618,1.66145,1.66155,78100000.0
2009-11-06 10:10:00,1.66155,1.66165,1.6612,1.66135,157000000.0
2009-11-06 10:11:00,1.66135,1.6623,1.6613,1.6623,183950000.0
2009-11-06 10:12:00,1.66235,1.66235,1.66165,1.6618,139350000.0
2009-11-06 10:13:00,1.6618,1.6621,1.6618,1.662,69300000.0
2009-11-06 10:14:00,1.662,1.6623,1.662,1.6622,93600000.0
2009-11-06 10:15:00,1.6622,1.66225,1.6621,1.6621,63650000.0
2009-11-06 10:16:00,1.6621,1.6621,1.66155,1.6616,379150000.0
2009-11-06 10:17:00,1.6616,1.6617,1.6612,1.66145,155100000.0
2009-11-06 10:18:00,1.66145,1.66155,1.661,1.6612,80800000.0
2009-11-06 10:19:00,1.6612,1.6615,1.66115,1.66115,102750000.0
2009-11-06 10:20:00,1.66115,1.66115,1.66085,1.66105,113300000.0
2009-11-06 10:21:00,1.66105,1.66135,1.661,1.661,116850000.0
2009-11-06 10:22:00,1.661,1.661,1.6607,1.66095,169950000.0
2009-11-06 10:23:00,1.66095,1.66105,1.66075,1.6608,95500000.0
2009-11-06 10:24:00,1.66075,1.66115,1.66075,1.66115,215100000.0
2009-11-06 10:25:00,1.6611,1.6612,1.66095,1.66095,123200000.0
2009-11-06 10:26:00,1.66095,1.6612,1.66095,1.66115,115950000.0
2009-11-06 10:27:00,1.66115,1.6612,1.66105,1.6612,146500000.0
2009-11-06 10:28:00,1.6612,1.6613,1.66105,1.6611,242550000.0
2009-11-06 10:29:00,1.6611,1.66145,1.6611,1.6612,267100000.0
2009-11-06 10:30:00,1.6612,1.6613,1.6612,1.66125,98000000.0
2009-11-06 10:31:00,1.66125,1.6616,1.6612,1.6614,205350000.0
2009-11-06 10:32:00,1.6614,1.6615,1.66115,1.66135,256000000.0
2009-11-06 10:33:00,1.6614,1.6615,1.66135,1.66145,63650000.0
2009-11-06 10:34:00,1.66145,1.66175,1.66135,1.66145,101200000.0
2009-11-06 10:35:00,1.66145,1.66145,1.66125,1.6614,168100000.0
2009-11-06 10:36:00,1.66145,1.66175,1.6614,1.66175,72600000.0
2009-11-06 10:37:00,1.66175,1.66175,1.6617,1.66175,53300000.0
2009-11-06 10:38:00,1.66175,1.66215,1.66175,1.66205,77850000.0
2009-11-06 10:39:00,1.66205,1.6621,1.6619,1.66195,143250000.0
2009-11-06 10:40:00,1.66195,1.662,1.6618,1.6618,107850000.0
2009-11-06 10:41:00,1.6618,1.6619,1.66165,1.6619,109250000.0
2009-11-06 10:42:00,1.66195,1.66195,1.66155,1.6618,159900000.0
2009-11-06 10:43:00,1.6618,1.6618,1.66165,1.66165,66000000.0
2009-11-06 10:44:00,1.66165,1.66205,1.66145,1.662,335500001.0
2009-11-06 10:45:00,1.662,1.6622,1.6616,1.6621,183450000.0
2009-11-06 10:46:00,1.6621,1.6621,1.6617,1.662,193100000.0
2009-11-06 10:47:00,1.662,1.66215,1.662,1.662,150900000.0
2009-11-06 10:48:00,1.66205,1.66215,1.662,1.66215,123150000.0
2009-11-06 10:49:00,1.66215,1.66215,1.66175,1.66195,97350000.0
2009-11-06 10:50:00,1.66195,1.66195,1.66165,1.66175,183750000.0
2009-11-06 10:51:00,1.66175,1.66195,1.66175,1.6618,102000000.0
2009-11-06 10:52:00,1.6618,1.66185,1.6617,1.6617,52100000.0
2009-11-06 10:53:00,1.66165,1.66165,1.6614,1.66145,93800000.0
2009-11-06 10:54:00,1.66145,1.66205,1.66145,1.66195,188900000.0
2009-11-06 10:55:00,1.66205,1.6621,1.66155,1.6617,179250000.0
2009-11-06 10:56:00,1.66175,1.66205,1.66175,1.66185,107300000.0
2009-11-06 10:57:00,1.66185,1.66185,1.6617,1.6617,56600000.0
2009-11-06 10:58:00,1.66165,1.66185,1.66135,1.66175,188200000.0
2009-11-06 10:59:00,1.66175,1.6621,1.66175,1.662,108650000.0
2009-11-06 11:00:00,1.66195,1.66195,1.66165,1.6619,91500000.0
2009-11-06 11:01:00,1.66185,1.66185,1.6617,1.6617,124750000.0
2009-11-06 11:02:00,1.6617,1.66175,1.6617,1.66175,46600000.0
2009-11-06 11:03:00,1.66175,1.66175,1.6616,1.6617,123300000.0
2009-11-06 11:04:00,1.6617,1.66175,1.66155,1.66155,269800000.0
2009-11-06 11:05:00,1.66155,1.66175,1.66155,1.6616,98500000.0
2009-11-06 11:06:00,1.6616,1.6616,1.66125,1.6614,194500000.0
2009-11-06 11:07:00,1.66145,1.66145,1.6612,1.66125,91500000.0
2009-11-06 11:08:00,1.66125,1.6613,1.66105,1.66115,250000000.0
2009-11-06 11:09:00,1.66115,1.66125,1.6609,1.66095,279600000.0
2009-11-06 11:10:00,1.66095,1.66135,1.66095,1.6611,299700000.0
2009-11-06 11:11:00,1.6611,1.66135,1.66105,1.66115,168600000.0
2009-11-06 11:12:00,1.66115,1.66125,1.6611,1.6612,198600000.0
2009-11-06 11:13:00,1.66135,1.66155,1.66125,1.6614,260100000.0
2009-11-06 11:14:00,1.6614,1.66145,1.6613,1.6614,106300000.0
2009-11-06 11:15:00,1.6614,1.6618,1.6614,1.6618,203100000.0
2009-11-06 11:16:00,1.6618,1.66185,1.66165,1.66185,320100000.0
2009-11-06 11:17:00,1.66185,1.66285,1.66175,1.66275,247000000.0
2009-11-06 11:18:00,1.66275,1.66345,1.6623,1.66345,355300000.0
2009-11-06 11:19:00,1.66345,1.6635,1.66225,1.66255,663700000.0
2009-11-06 11:20:00,1.66255,1.66275,1.66245,1.6627,484900000.0
2009-11-06 11:21:00,1.6627,1.6627,1.6616,1.6618,360000000.0
2009-11-06 11:22:00,1.6618,1.6621,1.66105,1.6611,478600000.0
2009-11-06 11:23:00,1.66115,1.66145,1.66105,1.6614,326300000.0
2009-11-06 11:24:00,1.66145,1.66145,1.66105,1.66105,292400000.0
2009-11-06 11:25:00,1.66105,1.6613,1.661,1.66125,346500000.0
2009-11-06 11:26:00,1.66125,1.66135,1.66065,1.66085,352500000.0
2009-11-06 11:27:00,1.66085,1.66095,1.6597,1.6597,517300000.0
2009-11-06 11:28:00,1.6597,1.6601,1.65955,1.65995,414500000.0
2009-11-06 11:29:00,1.6601,1.66015,1.65995,1.6601,160400000.0
2009-11-06 11:30:00,1.6603,1.66225,1.6603,1.6605,367200000.0
2009-11-06 11:31:00,1.6605,1.6605,1.65955,1.66045,607700000.0
2009-11-06 11:32:00,1.6605,1.6606,1.6602,1.6604,222150000.0
2009-11-06 11:33:00,1.66045,1.66065,1.6603,1.6605,165200000.0
2009-11-06 11:34:00,1.66055,1.6606,1.66035,1.6605,143200000.0
2009-11-06 11:35:00,1.6605,1.66065,1.6605,1.6606,193950000.0
2009-11-06 11:36:00,1.6606,1.6609,1.66055,1.6609,89600000.0
2009-11-06 11:37:00,1.6609,1.66165,1.6609,1.6616,304500000.0
2009-11-06 11:38:00,1.6616,1.6616,1.66095,1.66145,373100000.0
2009-11-06 11:39:00,1.66145,1.66145,1.66135,1.66135,251500000.0
2009-11-06 11:40:00,1.66135,1.66135,1.66115,1.66115,196500000.0
2009-11-06 11:41:00,1.6612,1.6615,1.66085,1.6614,238500000.0
2009-11-06 11:42:00,1.6614,1.6615,1.661,1.66125,177200000.0
2009-11-06 11:43:00,1.6612,1.66125,1.6606,1.6607,163300000.0
2009-11-06 11:44:00,1.66075,1.66075,1.6606,1.66065,107200000.0
2009-11-06 11:45:00,1.66065,1.6614,1.66065,1.66125,287700000.0
2009-11-06 11:46:00,1.66125,1.6614,1.66115,1.6614,170800000.0
2009-11-06 11:47:00,1.6614,1.66155,1.6614,1.66155,62200000.0
2009-11-06 11:48:00,1.66155,1.66165,1.661,1.661,208200000.0
2009-11-06 11:49:00,1.661,1.6612,1.66095,1.6611,240000000.0
2009-11-06 11:50:00,1.6611,1.6613,1.6611,1.66115,175900000.0
2009-11-06 11:51:00,1.6612,1.66125,1.6609,1.66125,258400000.0
2009-11-06 11:52:00,1.66125,1.6613,1.66095,1.6612,142200000.0
2009-11-06 11:53:00,1.6612,1.66125,1.66115,1.6612,50800000.0
2009-11-06 11:54:00,1.6612,1.66125,1.66115,1.6612,46800000.0
2009-11-06 11:55:00,1.6612,1.6615,1.6611,1.66145,109500000.0
2009-11-06 11:56:00,1.6615,1.66165,1.66135,1.66145,194600000.0
2009-11-06 11:57:00,1.66145,1.66155,1.6612,1.6612,135400000.0
2009-11-06 11:58:00,1.6612,1.66125,1.6612,1.66125,40800000.0
2009-11-06 11:59:00,1.66125,1.6613,1.6608,1.6609,151900000.0
2009-11-06 12:00:00,1.66095,1.66095,1.66075,1.66075,134500000.0
2009-11-06 12:01:00,1.66075,1.66105,1.66075,1.66095,234300000.0
2009-11-06 12:02:00,1.66095,1.66125,1.6609,1.6611,266300000.0
2009-11-06 12:03:00,1.6611,1.6615,1.6611,1.6615,336500000.0
2009-11-06 12:04:00,1.6615,1.66155,1.66125,1.66135,251900000.0
2009-11-06 12:05:00,1.66135,1.66155,1.66135,1.6615,118100000.0
2009-11-06 12:06:00,1.6615,1.6616,1.66145,1.6616,163400000.0
2009-11-06 12:07:00,1.6616,1.6616,1.66115,1.6612,172900000.0
2009-11-06 12:08:00,1.66125,1.66135,1.66125,1.66125,62400000.0
2009-11-06 12:09:00,1.66135,1.66165,1.66135,1.6616,235200000.0
2009-11-06 12:10:00,1.6616,1.6617,1.66125,1.6613,210300000.0
2009-11-06 12:11:00,1.6613,1.66155,1.661,1.661,306000000.0
2009-11-06 12:12:00,1.661,1.66135,1.66095,1.6612,283400000.0
2009-11-06 12:13:00,1.6612,1.66125,1.66105,1.6612,114500000.0
2009-11-06 12:14:00,1.66115,1.6612,1.6604,1.66055,277300000.0
2009-11-06 12:15:00,1.6606,1.66075,1.66015,1.6607,268700000.0
2009-11-06 12:16:00,1.6607,1.6607,1.66045,1.6605,95000000.0
2009-11-06 12:17:00,1.6605,1.661,1.66025,1.6606,343700000.0
2009-11-06 12:18:00,1.6606,1.6606,1.66035,1.6605,277100000.0
2009-11-06 12:19:00,1.6605,1.6607,1.6605,1.66055,62400000.0
2009-11-06 12:20:00,1.66055,1.66055,1.66025,1.6603,214800000.0
2009-11-06 12:21:00,1.6603,1.6603,1.66,1.66,92700000.0
2009-11-06 12:22:00,1.66,1.66,1.6595,1.65955,661600001.0
2009-11-06 12:23:00,1.65955,1.65985,1.65945,1.6598,551199999.0
2009-11-06 12:24:00,1.6598,1.6598,1.65895,1.659,335600000.0
2009-11-06 12:25:00,1.659,1.65925,1.6588,1.65925,184000000.0
2009-11-06 12:26:00,1.65925,1.65935,1.65905,1.65905,118800000.0
2009-11-06 12:27:00,1.65905,1.65915,1.659,1.6591,170000000.0
2009-11-06 12:28:00,1.65905,1.6596,1.65905,1.6595,241300000.0
2009-11-06 12:29:00,1.6595,1.65965,1.65945,1.6596,165200000.0
2009-11-06 12:30:00,1.6596,1.65965,1.65925,1.65925,134400000.0
2009-11-06 12:31:00,1.65925,1.6593,1.65905,1.6592,547900000.0
2009-11-06 12:32:00,1.65925,1.6594,1.6592,1.6594,148800000.0
2009-11-06 12:33:00,1.6594,1.6595,1.6593,1.65945,311500000.0
2009-11-06 12:34:00,1.65945,1.66015,1.6594,1.66005,355900000.0
2009-11-06 12:35:00,1.66015,1.66015,1.6599,1.66005,259100000.0
2009-11-06 12:36:00,1.66,1.66025,1.65995,1.66005,189710000.0
2009-11-06 12:37:00,1.6601,1.6602,1.66005,1.6601,153500000.0
2009-11-06 12:38:00,1.66005,1.6602,1.66,1.66005,127600000.0
2009-11-06 12:39:00,1.66005,1.66005,1.65975,1.65995,308800000.0
2009-11-06 12:40:00,1.65995,1.6605,1.6599,1.6599,280600000.0
2009-11-06 12:41:00,1.65985,1.66035,1.6598,1.6603,163500000.0
2009-11-06 12:42:00,1.6602,1.6604,1.65985,1.6599,138000000.0
2009-11-06 12:43:00,1.6599,1.65995,1.6597,1.6597,154800000.0
2009-11-06 12:44:00,1.6597,1.65985,1.6593,1.6593,238200000.0
2009-11-06 12:45:00,1.6594,1.6594,1.659,1.6593,385000000.0
2009-11-06 12:46:00,1.6593,1.6597,1.6593,1.6597,55800000.0
2009-11-06 12:47:00,1.65965,1.65975,1.65935,1.65965,142200000.0
2009-11-06 12:48:00,1.6597,1.66005,1.65945,1.66005,273600000.0
2009-11-06 12:49:00,1.66005,1.66015,1.6598,1.66,319100000.0
2009-11-06 12:50:00,1.66,1.66035,1.66,1.66025,204000000.0
2009-11-06 12:51:00,1.6603,1.66045,1.66005,1.6604,181200000.0
2009-11-06 12:52:00,1.6603,1.6604,1.6601,1.6602,166000000.0
2009-11-06 12:53:00,1.66025,1.66035,1.66005,1.66005,166400000.0
2009-11-06 12:54:00,1.6601,1.66045,1.6601,1.6601,326000000.0
2009-11-06 12:55:00,1.66015,1.66015,1.6597,1.65995,146500000.0
2009-11-06 12:56:00,1.65995,1.66,1.6599,1.65995,86900000.0
2009-11-06 12:57:00,1.65995,1.66025,1.65995,1.66005,225800000.0
2009-11-06 12:58:00,1.66005,1.6602,1.66,1.66005,308200000.0
2009-11-06 12:59:00,1.66005,1.66005,1.66,1.66005,95500000.0
2009-11-06 13:00:00,1.66005,1.66045,1.66005,1.66035,321100000.0
2009-11-06 13:01:00,1.66035,1.66065,1.66025,1.6605,470600000.0
2009-11-06 13:02:00,1.6605,1.66075,1.66025,1.66055,281500000.0
2009-11-06 13:03:00,1.6605,1.66085,1.6605,1.66085,302700000.0
2009-11-06 13:04:00,1.66085,1.6609,1.6605,1.66085,188300000.0
2009-11-06 13:05:00,1.66085,1.66085,1.66055,1.66055,175500000.0
2009-11-06 13:06:00,1.66055,1.6608,1.6605,1.6605,195000000.0
2009-11-06 13:07:00,1.6605,1.6605,1.65995,1.66035,368400000.0
2009-11-06 13:08:00,1.6603,1.6607,1.6603,1.66035,214600000.0
2009-11-06 13:09:00,1.6604,1.66075,1.66015,1.66045,213100000.0
2009-11-06 13:10:00,1.6605,1.6609,1.66045,1.66055,443200000.0
2009-11-06 13:11:00,1.6605,1.66065,1.66045,1.6605,168400000.0
2009-11-06 13:12:00,1.66045,1.6607,1.6603,1.6607,257500000.0
2009-11-06 13:13:00,1.66065,1.6607,1.6604,1.66045,338300000.0
2009-11-06 13:14:00,1.66045,1.6608,1.66005,1.6605,227500000.0
2009-11-06 13:15:00,1.6605,1.66105,1.6605,1.66095,460300000.0
2009-11-06 13:16:00,1.66095,1.6613,1.66085,1.6612,229900000.0
2009-11-06 13:17:00,1.6612,1.6615,1.6611,1.66145,460500000.0
2009-11-06 13:18:00,1.6614,1.66165,1.661,1.66105,257000000.0
2009-11-06 13:19:00,1.66105,1.6611,1.66065,1.66065,350800000.0
2009-11-06 13:20:00,1.66065,1.66075,1.6598,1.6598,235700000.0
2009-11-06 13:21:00,1.6598,1.66045,1.65975,1.66045,243900000.0
2009-11-06 13:22:00,1.6604,1.66055,1.66025,1.66025,313499999.0
2009-11-06 13:23:00,1.66025,1.66025,1.65985,1.66005,432700000.0
2009-11-06 13:24:00,1.66,1.66065,1.66,1.6604,216500000.0
2009-11-06 13:25:00,1.66045,1.6605,1.66015,1.6602,350900000.0
2009-11-06 13:26:00,1.6602,1.66085,1.6601,1.66075,395700000.0
2009-11-06 13:27:00,1.66075,1.6608,1.66045,1.66065,245700000.0
2009-11-06 13:28:00,1.6606,1.66085,1.6606,1.66065,202200000.0
2009-11-06 13:29:00,1.66065,1.66105,1.6606,1.6607,120000000.0
2009-11-06 13:30:00,1.66075,1.66105,1.6607,1.66105,248500000.0
2009-11-06 13:31:00,1.66105,1.66105,1.6608,1.66085,47300000.0
2009-11-06 13:32:00,1.66085,1.66085,1.6606,1.66065,120500000.0
2009-11-06 13:33:00,1.66065,1.66085,1.6606,1.6608,248200000.0
2009-11-06 13:34:00,1.6608,1.6608,1.6607,1.6607,108500000.0
2009-11-06 13:35:00,1.6607,1.66095,1.6606,1.6609,269800000.0
2009-11-06 13:36:00,1.6609,1.6611,1.6608,1.66085,246600000.0
2009-11-06 13:37:00,1.66085,1.6615,1.66085,1.6614,158600000.0
2009-11-06 13:38:00,1.6614,1.66155,1.6614,1.66145,143800000.0
2009-11-06 13:39:00,1.66145,1.6615,1.66125,1.66135,203900000.0
2009-11-06 13:40:00,1.66135,1.66135,1.66115,1.6612,113500000.0
2009-11-06 13:41:00,1.6612,1.66125,1.6611,1.6612,194900000.0
2009-11-06 13:42:00,1.6612,1.6614,1.66115,1.66125,200600000.0
2009-11-06 13:43:00,1.66125,1.6614,1.66125,1.6613,136300000.0
2009-11-06 13:44:00,1.6613,1.6614,1.6612,1.6613,116500000.0
2009-11-06 13:45:00,1.6613,1.66135,1.66105,1.66115,176000000.0
2009-11-06 13:46:00,1.66115,1.6614,1.6611,1.66115,208400000.0
2009-11-06 13:47:00,1.66115,1.66115,1.66095,1.66095,122800000.0
2009-11-06 13:48:00,1.66095,1.66095,1.66015,1.6602,232000000.0
2009-11-06 13:49:00,1.66025,1.6605,1.66025,1.66035,139200000.0
2009-11-06 13:50:00,1.66035,1.66035,1.66025,1.66025,57400000.0
2009-11-06 13:51:00,1.66025,1.66035,1.66025,1.66035,26600000.0
2009-11-06 13:52:00,1.6603,1.66035,1.66005,1.6601,202700000.0
2009-11-06 13:53:00,1.66005,1.6601,1.6597,1.6598,280800000.0
2009-11-06 13:54:00,1.65985,1.65985,1.65955,1.65985,266300000.0
2009-11-06 13:55:00,1.65985,1.66025,1.65985,1.66015,120500000.0
2009-11-06 13:56:00,1.66015,1.6602,1.65975,1.65975,152500000.0
2009-11-06 13:57:00,1.65975,1.6604,1.65975,1.66025,210300000.0
2009-11-06 13:58:00,1.66035,1.66055,1.6603,1.66055,453900000.0
2009-11-06 13:59:00,1.66055,1.6608,1.66045,1.6608,215900000.0
2009-11-06 14:00:00,1.6606,1.6606,1.6599,1.66,395800000.0
2009-11-06 14:01:00,1.66005,1.66015,1.66,1.6601,370300000.0
2009-11-06 14:02:00,1.6601,1.66025,1.6601,1.66025,197800000.0
2009-11-06 14:03:00,1.66025,1.66075,1.66025,1.6607,159300000.0
2009-11-06 14:04:00,1.6607,1.66075,1.66025,1.6605,133800000.0
2009-11-06 14:05:00,1.6605,1.66065,1.66025,1.66025,102500000.0
2009-11-06 14:06:00,1.6603,1.66075,1.66025,1.66075,176100000.0
2009-11-06 14:07:00,1.6608,1.6608,1.65995,1.66025,98500000.0
2009-11-06 14:08:00,1.66025,1.66075,1.66025,1.66045,163900000.0
2009-11-06 14:09:00,1.6604,1.66045,1.6602,1.6602,70300000.0
2009-11-06 14:10:00,1.6602,1.6603,1.6599,1.6599,120900000.0
2009-11-06 14:11:00,1.6599,1.6602,1.6599,1.66005,153500000.0
2009-11-06 14:12:00,1.6601,1.66015,1.6599,1.66,124200000.0
2009-11-06 14:13:00,1.66,1.66,1.6596,1.65965,126000000.0
2009-11-06 14:14:00,1.65965,1.65975,1.6593,1.65945,182200000.0
2009-11-06 14:15:00,1.65945,1.65955,1.65935,1.65935,102000000.0
2009-11-06 14:16:00,1.65935,1.65975,1.65935,1.6596,50500000.0
2009-11-06 14:17:00,1.6596,1.6596,1.6593,1.65945,144100000.0
2009-11-06 14:18:00,1.65945,1.65955,1.6594,1.65945,67000000.0
2009-11-06 14:19:00,1.65955,1.65965,1.6593,1.6593,128300000.0
2009-11-06 14:20:00,1.6593,1.65975,1.6593,1.6594,185700000.0
2009-11-06 14:21:00,1.6594,1.65945,1.65935,1.6594,106800000.0
2009-11-06 14:22:00,1.6594,1.6594,1.6591,1.6591,63100000.0
2009-11-06 14:23:00,1.6591,1.6591,1.65905,1.6591,51400000.0
2009-11-06 14:24:00,1.6591,1.6591,1.65885,1.6589,117900000.0
2009-11-06 14:25:00,1.6589,1.6593,1.6585,1.6585,170100000.0
2009-11-06 14:26:00,1.6584,1.65845,1.658,1.6583,257000000.0
2009-11-06 14:27:00,1.6583,1.65875,1.6582,1.65855,245100000.0
2009-11-06 14:28:00,1.65855,1.65865,1.6585,1.65855,112000000.0
2009-11-06 14:29:00,1.65855,1.65875,1.6585,1.6586,108400000.0
2009-11-06 14:30:00,1.6586,1.65895,1.65855,1.6586,119800000.0
2009-11-06 14:31:00,1.6586,1.65865,1.6585,1.65855,120500000.0
2009-11-06 14:32:00,1.65855,1.65855,1.6585,1.65855,70900000.0
2009-11-06 14:33:00,1.65865,1.65865,1.6585,1.6585,159000000.0
2009-11-06 14:34:00,1.6585,1.65895,1.65835,1.6587,245800000.0
2009-11-06 14:35:00,1.6587,1.6587,1.6583,1.65835,135400000.0
2009-11-06 14:36:00,1.65835,1.65865,1.6583,1.6586,93200000.0
2009-11-06 14:37:00,1.6586,1.6587,1.65825,1.65825,154500000.0
2009-11-06 14:38:00,1.65825,1.65835,1.65825,1.6583,77900000.0
2009-11-06 14:39:00,1.6583,1.6586,1.6583,1.6585,36400000.0
2009-11-06 14:40:00,1.6585,1.6586,1.6583,1.65835,135500000.0
2009-11-06 14:41:00,1.65835,1.6587,1.65835,1.6585,108600000.0
2009-11-06 14:42:00,1.6585,1.65915,1.6585,1.6591,204900000.0
2009-11-06 14:43:00,1.6591,1.65975,1.659,1.6593,280500000.0
2009-11-06 14:44:00,1.6593,1.6593,1.65875,1.65915,142300000.0
2009-11-06 14:45:00,1.65915,1.65935,1.659,1.65905,96400000.0
2009-11-06 14:46:00,1.65905,1.65905,1.65895,1.65905,58700000.0
2009-11-06 14:47:00,1.65905,1.65935,1.65885,1.65885,152500000.0
2009-11-06 14:48:00,1.65885,1.6589,1.65855,1.6586,94200000.0
2009-11-06 14:49:00,1.6586,1.65865,1.6586,1.6586,66100000.0
2009-11-06 14:50:00,1.6586,1.6586,1.65845,1.6585,36300000.0
2009-11-06 14:51:00,1.6585,1.6585,1.6582,1.6583,114300000.0
2009-11-06 14:52:00,1.6583,1.6583,1.6578,1.65785,195300000.0
2009-11-06 14:53:00,1.65785,1.65815,1.6578,1.65815,232400000.0
2009-11-06 14:54:00,1.65815,1.6582,1.65795,1.65795,36600000.0
2009-11-06 14:55:00,1.65795,1.658,1.6578,1.6579,119800000.0
2009-11-06 14:56:00,1.6579,1.65805,1.6579,1.658,33000000.0
2009-11-06 14:57:00,1.658,1.658,1.65795,1.658,39200000.0
2009-11-06 14:58:00,1.658,1.6584,1.65785,1.658,137100000.0
2009-11-06 14:59:00,1.658,1.6581,1.6578,1.6578,199700000.0
2009-11-06 15:00:00,1.6578,1.65805,1.65775,1.6578,67000000.0
2009-11-06 15:01:00,1.6578,1.658,1.65745,1.65775,134400000.0
2009-11-06 15:02:00,1.65775,1.65775,1.6576,1.65765,211400000.0
2009-11-06 15:03:00,1.6576,1.65775,1.6576,1.65765,105500000.0
2009-11-06 15:04:00,1.6577,1.6577,1.65755,1.6576,49300000.0
2009-11-06 15:05:00,1.6576,1.65825,1.65755,1.65815,112800000.0
2009-11-06 15:06:00,1.65815,1.6582,1.658,1.6581,164000000.0
2009-11-06 15:07:00,1.6581,1.65845,1.6581,1.65835,70200000.0
2009-11-06 15:08:00,1.65835,1.65855,1.65835,1.65835,48600000.0
2009-11-06 15:09:00,1.6583,1.6584,1.6581,1.6584,68400000.0
2009-11-06 15:10:00,1.6584,1.6586,1.6582,1.6586,104800000.0
2009-11-06 15:11:00,1.6586,1.6586,1.65815,1.65815,67000000.0
2009-11-06 15:12:00,1.6582,1.6582,1.6579,1.6582,165200000.0
2009-11-06 15:13:00,1.6582,1.6582,1.65755,1.6576,274400000.0
2009-11-06 15:14:00,1.65765,1.6584,1.65765,1.65835,464800000.0
2009-11-06 15:15:00,1.6584,1.6585,1.6574,1.6574,419600000.0
2009-11-06 15:16:00,1.6574,1.6575,1.6572,1.65725,465100000.0
2009-11-06 15:17:00,1.65725,1.65805,1.65725,1.65805,403400000.0
2009-11-06 15:18:00,1.658,1.6581,1.65785,1.658,257600000.0
2009-11-06 15:19:00,1.658,1.65845,1.65785,1.6584,297500000.0
2009-11-06 15:20:00,1.65845,1.65865,1.65815,1.65815,376000000.0
2009-11-06 15:21:00,1.65815,1.65825,1.6579,1.6579,272500000.0
2009-11-06 15:22:00,1.65795,1.65815,1.65795,1.6581,595100000.0
2009-11-06 15:23:00,1.6581,1.6582,1.65775,1.65785,338300000.0
2009-11-06 15:24:00,1.65785,1.6579,1.6575,1.6578,150400000.0
2009-11-06 15:25:00,1.6578,1.6581,1.6577,1.6577,150500000.0
2009-11-06 15:26:00,1.6577,1.6582,1.6577,1.6582,91400000.0
2009-11-06 15:27:00,1.6582,1.6583,1.65745,1.65745,173700000.0
2009-11-06 15:28:00,1.65745,1.65765,1.6573,1.6574,117600000.0
2009-11-06 15:29:00,1.6574,1.65845,1.6574,1.65835,178200000.0
2009-11-06 15:30:00,1.65835,1.6584,1.65335,1.6553,302700000.0
2009-11-06 15:31:00,1.65575,1.6562,1.6551,1.656,238000000.0
2009-11-06 15:32:00,1.656,1.65755,1.65585,1.6574,487359998.0
2009-11-06 15:33:00,1.65745,1.65795,1.65695,1.657,303900000.0
2009-11-06 15:34:00,1.657,1.657,1.6551,1.6559,322100000.0
2009-11-06 15:35:00,1.65565,1.65565,1.65235,1.65265,550800000.0
2009-11-06 15:36:00,1.6527,1.6538,1.6526,1.65345,393200000.0
2009-11-06 15:37:00,1.65345,1.65485,1.65345,1.65415,347200000.0
2009-11-06 15:38:00,1.65425,1.6554,1.6541,1.6552,449600000.0
2009-11-06 15:39:00,1.6552,1.6553,1.65455,1.6549,606100000.0
2009-11-06 15:40:00,1.6546,1.655,1.65395,1.6547,411160000.0
2009-11-06 15:41:00,1.6547,1.6575,1.6547,1.6575,556260000.0
2009-11-06 15:42:00,1.65745,1.65755,1.6558,1.65595,624700000.0
2009-11-06 15:43:00,1.65595,1.65595,1.6549,1.65495,310600000.0
2009-11-06 15:44:00,1.65495,1.6555,1.65435,1.6554,621500000.0
2009-11-06 15:45:00,1.6554,1.65625,1.65445,1.65515,380700000.0
2009-11-06 15:46:00,1.65525,1.6554,1.6538,1.65405,687300000.0
2009-11-06 15:47:00,1.654,1.6548,1.6536,1.65375,332100000.0
2009-11-06 15:48:00,1.65375,1.65415,1.65355,1.65405,370100000.0
2009-11-06 15:49:00,1.65405,1.6542,1.6532,1.6533,485300000.0
2009-11-06 15:50:00,1.6534,1.65375,1.65255,1.6529,898699997.0
2009-11-06 15:51:00,1.65295,1.653,1.65255,1.65285,420100000.0
2009-11-06 15:52:00,1.65295,1.6531,1.6526,1.6528,407800000.0
2009-11-06 15:53:00,1.6528,1.6529,1.65175,1.6523,421100000.0
2009-11-06 15:54:00,1.6523,1.6527,1.65205,1.6521,606100000.0
2009-11-06 15:55:00,1.6521,1.6528,1.65205,1.65245,399800000.0
2009-11-06 15:56:00,1.65245,1.65315,1.6524,1.65295,416400000.0
2009-11-06 15:57:00,1.65285,1.6537,1.65245,1.6537,412400000.0
2009-11-06 15:58:00,1.65365,1.6552,1.6536,1.6552,692600000.0
2009-11-06 15:59:00,1.65515,1.65535,1.654,1.6544,449800000.0
2009-11-06 16:00:00,1.65445,1.65445,1.6537,1.6538,354700000.0
2009-11-06 16:01:00,1.6538,1.654,1.65335,1.654,178100000.0
2009-11-06 16:02:00,1.654,1.65445,1.654,1.6543,318200000.0
2009-11-06 16:03:00,1.6542,1.6549,1.6542,1.65465,271500000.0
2009-11-06 16:04:00,1.6546,1.6547,1.65345,1.6538,433900000.0
2009-11-06 16:05:00,1.6538,1.6548,1.6538,1.65445,251100000.0
2009-11-06 16:06:00,1.65445,1.65445,1.6537,1.65435,361400000.0
2009-11-06 16:07:00,1.6544,1.6547,1.65415,1.65455,212600000.0
2009-11-06 16:08:00,1.65455,1.65475,1.6542,1.65455,247000000.0
2009-11-06 16:09:00,1.65455,1.6548,1.65455,1.65475,182200000.0
2009-11-06 16:10:00,1.65475,1.65575,1.65475,1.65555,330400000.0
2009-11-06 16:11:00,1.6555,1.65615,1.6552,1.65595,588500000.0
2009-11-06 16:12:00,1.6559,1.6573,1.6558,1.6573,532399999.0
2009-11-06 16:13:00,1.6573,1.65745,1.6564,1.65645,690499998.0
2009-11-06 16:14:00,1.65645,1.6568,1.6563,1.6565,581600000.0
2009-11-06 16:15:00,1.6565,1.6565,1.6549,1.656,409900000.0
2009-11-06 16:16:00,1.65615,1.6562,1.65575,1.65575,422100000.0
2009-11-06 16:17:00,1.6558,1.656,1.65545,1.65595,603399999.0
2009-11-06 16:18:00,1.65595,1.65595,1.6553,1.65565,405100000.0
2009-11-06 16:19:00,1.6556,1.65625,1.6555,1.6557,362000000.0
2009-11-06 16:20:00,1.65555,1.65565,1.6553,1.65565,420700000.0
2009-11-06 16:21:00,1.65565,1.656,1.65565,1.65585,369900000.0
2009-11-06 16:22:00,1.65595,1.65595,1.65505,1.65505,338300000.0
2009-11-06 16:23:00,1.65505,1.65515,1.6547,1.65495,309800000.0
2009-11-06 16:24:00,1.65495,1.6557,1.65495,1.6556,200600000.0
2009-11-06 16:25:00,1.6556,1.6557,1.6553,1.65535,306000000.0
2009-11-06 16:26:00,1.65535,1.65585,1.65525,1.65585,249800000.0
2009-11-06 16:27:00,1.65585,1.65685,1.6557,1.65655,424900000.0
2009-11-06 16:28:00,1.65675,1.65695,1.65635,1.6569,507600000.0
2009-11-06 16:29:00,1.6569,1.65715,1.6568,1.657,397000000.0
2009-11-06 16:30:00,1.657,1.657,1.6564,1.6566,617899999.0
2009-11-06 16:31:00,1.65655,1.6568,1.65615,1.6568,577799999.0
2009-11-06 16:32:00,1.6568,1.6575,1.6567,1.6575,532900000.0
2009-11-06 16:33:00,1.6575,1.65765,1.65725,1.65725,630800000.0
2009-11-06 16:34:00,1.6573,1.65735,1.65695,1.65715,481700000.0
2009-11-06 16:35:00,1.65715,1.6577,1.65715,1.65755,563500000.0
2009-11-06 16:36:00,1.6576,1.6576,1.65715,1.65745,773700000.0
2009-11-06 16:37:00,1.65745,1.65855,1.6574,1.65835,624200000.0
2009-11-06 16:38:00,1.65835,1.65845,1.6579,1.6582,535900000.0
2009-11-06 16:39:00,1.6582,1.6583,1.65775,1.6578,507700000.0
2009-11-06 16:40:00,1.65775,1.6582,1.65775,1.6581,395300000.0
2009-11-06 16:41:00,1.6581,1.65915,1.65805,1.6591,769700000.0
2009-11-06 16:42:00,1.6591,1.65955,1.6588,1.65885,552300000.0
2009-11-06 16:43:00,1.65885,1.6591,1.65815,1.6582,630700000.0
2009-11-06 16:44:00,1.6582,1.65875,1.658,1.65875,693799999.0
2009-11-06 16:45:00,1.65875,1.6594,1.6586,1.65935,723100000.0
2009-11-06 16:46:00,1.6594,1.6594,1.65855,1.6588,755600000.0
2009-11-06 16:47:00,1.6588,1.6589,1.6586,1.6588,363400000.0
2009-11-06 16:48:00,1.6588,1.659,1.6582,1.6582,655700000.0
2009-11-06 16:49:00,1.6582,1.65825,1.6575,1.65765,394200000.0
2009-11-06 16:50:00,1.65765,1.6579,1.65745,1.6578,515600000.0
2009-11-06 16:51:00,1.6578,1.658,1.6576,1.6577,483400000.0
2009-11-06 16:52:00,1.6577,1.65775,1.65745,1.65765,518200000.0
2009-11-06 16:53:00,1.65765,1.6577,1.65745,1.65755,481900000.0
2009-11-06 16:54:00,1.65755,1.658,1.6575,1.6577,615300000.0
2009-11-06 16:55:00,1.6577,1.65815,1.6575,1.6578,636399999.0
2009-11-06 16:56:00,1.65775,1.6584,1.6576,1.65785,694900000.0
2009-11-06 16:57:00,1.6578,1.6578,1.6574,1.6574,391900000.0
2009-11-06 16:58:00,1.6574,1.6574,1.6567,1.65685,786100001.0
2009-11-06 16:59:00,1.657,1.6573,1.65685,1.65715,554600000.0
2009-11-06 17:00:00,1.65715,1.6578,1.65685,1.65755,664199999.0
2009-11-06 17:01:00,1.6576,1.65795,1.65725,1.65735,637900000.0
2009-11-06 17:02:00,1.65735,1.6576,1.6569,1.65745,660400000.0
2009-11-06 17:03:00,1.65745,1.65765,1.65735,1.65755,433800000.0
2009-11-06 17:04:00,1.65755,1.6579,1.6572,1.65755,574400000.0
2009-11-06 17:05:00,1.65755,1.65885,1.6574,1.65875,880100000.0
2009-11-06 17:06:00,1.6589,1.65915,1.6586,1.65905,777900001.0
2009-11-06 17:07:00,1.6591,1.6593,1.6589,1.659,765900000.0
2009-11-06 17:08:00,1.659,1.6591,1.6582,1.6585,493900000.0
2009-11-06 17:09:00,1.6585,1.6585,1.6582,1.65825,421900000.0
2009-11-06 17:10:00,1.65825,1.6586,1.65825,1.65855,419100000.0
2009-11-06 17:11:00,1.65855,1.6586,1.6577,1.65785,584700000.0
2009-11-06 17:12:00,1.65785,1.6583,1.6578,1.6578,692400000.0
2009-11-06 17:13:00,1.6578,1.6582,1.6578,1.65795,360300000.0
2009-11-06 17:14:00,1.65795,1.6581,1.6578,1.65805,285600000.0
2009-11-06 17:15:00,1.6581,1.6581,1.6578,1.6579,612199999.0
2009-11-06 17:16:00,1.6579,1.65795,1.65775,1.6579,392700000.0
2009-11-06 17:17:00,1.6579,1.65795,1.6573,1.65735,603700000.0
2009-11-06 17:18:00,1.65735,1.65755,1.6573,1.65745,184200000.0
2009-11-06 17:19:00,1.65755,1.6579,1.6573,1.65755,291300000.0
2009-11-06 17:20:00,1.65745,1.65805,1.65745,1.65795,440200000.0
2009-11-06 17:21:00,1.65795,1.6588,1.6577,1.6584,517800000.0
2009-11-06 17:22:00,1.65835,1.6584,1.65805,1.65815,456900000.0
2009-11-06 17:23:00,1.65815,1.6582,1.6576,1.6576,425300000.0
2009-11-06 17:24:00,1.6576,1.65795,1.65755,1.65795,438900000.0
2009-11-06 17:25:00,1.6579,1.65805,1.65695,1.65695,384300000.0
2009-11-06 17:26:00,1.65695,1.65745,1.65695,1.6571,322300000.0
2009-11-06 17:27:00,1.65705,1.6571,1.6569,1.65695,427800000.0
2009-11-06 17:28:00,1.65695,1.6571,1.6569,1.657,163600000.0
2009-11-06 17:29:00,1.65695,1.65705,1.65665,1.65675,432800000.0
2009-11-06 17:30:00,1.65675,1.6568,1.65615,1.65645,1071399999.0
2009-11-06 17:31:00,1.65645,1.6568,1.65645,1.6567,296000000.0
2009-11-06 17:32:00,1.6567,1.657,1.6566,1.6568,376100000.0
2009-11-06 17:33:00,1.6568,1.65725,1.65675,1.657,281500000.0
2009-11-06 17:34:00,1.65705,1.6571,1.65695,1.657,254000000.0
2009-11-06 17:35:00,1.65695,1.65695,1.65645,1.65655,437700000.0
2009-11-06 17:36:00,1.6565,1.6565,1.65585,1.6562,596700001.0
2009-11-06 17:37:00,1.6562,1.6564,1.65615,1.65635,312500000.0
2009-11-06 17:38:00,1.65635,1.65635,1.6558,1.6558,316400000.0
2009-11-06 17:39:00,1.6558,1.65675,1.6558,1.65655,295500000.0
2009-11-06 17:40:00,1.65655,1.65665,1.6563,1.65645,454500000.0
2009-11-06 17:41:00,1.65645,1.6565,1.65615,1.65615,555900000.0
2009-11-06 17:42:00,1.65615,1.65615,1.6554,1.6554,594400000.0
2009-11-06 17:43:00,1.6554,1.65615,1.6554,1.65605,624600000.0
2009-11-06 17:44:00,1.656,1.656,1.65545,1.65565,485900000.0
2009-11-06 17:45:00,1.65565,1.65575,1.6553,1.65545,342600000.0
2009-11-06 17:46:00,1.6555,1.65625,1.65545,1.65605,403100000.0
2009-11-06 17:47:00,1.656,1.6565,1.656,1.6565,383100000.0
2009-11-06 17:48:00,1.65655,1.6567,1.65635,1.6567,425800000.0
2009-11-06 17:49:00,1.6567,1.65755,1.6567,1.6575,496900000.0
2009-11-06 17:50:00,1.65745,1.6575,1.65705,1.6574,472300000.0
2009-11-06 17:51:00,1.6574,1.6576,1.65705,1.6574,415500000.0
2009-11-06 17:52:00,1.65745,1.65905,1.6573,1.65895,712000001.0
2009-11-06 17:53:00,1.65895,1.6597,1.6588,1.65925,572700000.0
2009-11-06 17:54:00,1.65925,1.6595,1.65915,1.65935,531300000.0
2009-11-06 17:55:00,1.65935,1.65935,1.65885,1.65915,347200000.0
2009-11-06 17:56:00,1.6593,1.6593,1.65905,1.6592,291900000.0
2009-11-06 17:57:00,1.6592,1.65945,1.65895,1.65945,409600000.0
2009-11-06 17:58:00,1.65945,1.66005,1.65945,1.65995,337800000.0
2009-11-06 17:59:00,1.66,1.66155,1.65995,1.6608,518300000.0
2009-11-06 18:00:00,1.66085,1.66085,1.6601,1.6601,510900000.0
2009-11-06 18:01:00,1.66015,1.66025,1.65965,1.65975,532900000.0
2009-11-06 18:02:00,1.65985,1.66,1.6594,1.6594,234900000.0
2009-11-06 18:03:00,1.65935,1.6596,1.65915,1.6595,453000000.0
2009-11-06 18:04:00,1.65955,1.65965,1.659,1.6593,363000000.0
2009-11-06 18:05:00,1.65935,1.6594,1.6591,1.65915,257000000.0
2009-11-06 18:06:00,1.65915,1.6594,1.65915,1.6592,141900000.0
2009-11-06 18:07:00,1.6594,1.65955,1.65915,1.6593,363900000.0
2009-11-06 18:08:00,1.6593,1.6596,1.65915,1.6594,268100000.0
2009-11-06 18:09:00,1.65945,1.66005,1.65945,1.6599,205500000.0
2009-11-06 18:10:00,1.65985,1.65995,1.6593,1.6593,399600000.0
2009-11-06 18:11:00,1.6593,1.65935,1.65885,1.65935,447300000.0
2009-11-06 18:12:00,1.65935,1.6598,1.6592,1.65975,625800000.0
2009-11-06 18:13:00,1.65975,1.65995,1.6592,1.6597,487000000.0
2009-11-06 18:14:00,1.65965,1.65965,1.6592,1.6592,479700000.0
2009-11-06 18:15:00,1.65925,1.65935,1.65915,1.6592,560899999.0
2009-11-06 18:16:00,1.65915,1.6594,1.65915,1.6593,254000000.0
2009-11-06 18:17:00,1.65935,1.65945,1.65905,1.6594,361200000.0
2009-11-06 18:18:00,1.6594,1.65955,1.65935,1.65945,174200000.0
2009-11-06 18:19:00,1.65945,1.6597,1.65945,1.65945,82000000.0
2009-11-06 18:20:00,1.65945,1.6595,1.65905,1.65925,382400000.0
2009-11-06 18:21:00,1.65925,1.65945,1.6591,1.65925,353600000.0
2009-11-06 18:22:00,1.65925,1.65925,1.65905,1.65905,490300000.0
2009-11-06 18:23:00,1.65905,1.65905,1.65885,1.65895,494700001.0
2009-11-06 18:24:00,1.65895,1.65925,1.6587,1.65895,703100000.0
2009-11-06 18:25:00,1.65895,1.6591,1.6587,1.65905,532300000.0
2009-11-06 18:26:00,1.65905,1.65905,1.65775,1.6581,908400001.0
2009-11-06 18:27:00,1.6581,1.6583,1.6577,1.65785,412600000.0
2009-11-06 18:28:00,1.6579,1.65855,1.6579,1.65845,506400000.0
2009-11-06 18:29:00,1.65845,1.6595,1.6583,1.65945,531900000.0
2009-11-06 18:30:00,1.65945,1.65965,1.6592,1.6595,646500001.0
2009-11-06 18:31:00,1.6595,1.66025,1.65945,1.66025,509200000.0
2009-11-06 18:32:00,1.6602,1.6607,1.66015,1.66015,724100000.0
2009-11-06 18:33:00,1.66015,1.66015,1.6595,1.65955,528199999.0
2009-11-06 18:34:00,1.65955,1.6596,1.65915,1.6592,378100000.0
2009-11-06 18:35:00,1.6592,1.6593,1.6583,1.6583,357200000.0
2009-11-06 18:36:00,1.6583,1.65865,1.6581,1.6586,240400000.0
2009-11-06 18:37:00,1.6586,1.6593,1.6586,1.65895,178100000.0
2009-11-06 18:38:00,1.6588,1.65915,1.6583,1.65855,227200000.0
2009-11-06 18:39:00,1.6585,1.65875,1.6582,1.6582,223400000.0
2009-11-06 18:40:00,1.65825,1.6586,1.6581,1.65835,171600000.0
2009-11-06 18:41:00,1.6584,1.6585,1.65815,1.65815,163700000.0
2009-11-06 18:42:00,1.65815,1.65825,1.658,1.6581,156600000.0
2009-11-06 18:43:00,1.6581,1.6588,1.6581,1.6588,254900000.0
2009-11-06 18:44:00,1.6588,1.65885,1.65805,1.6582,343600001.0
2009-11-06 18:45:00,1.6582,1.65825,1.6578,1.65815,458400000.0
2009-11-06 18:46:00,1.65815,1.65815,1.658,1.658,215200000.0
2009-11-06 18:47:00,1.658,1.6589,1.658,1.6589,399200001.0
2009-11-06 18:48:00,1.65885,1.65885,1.6585,1.6585,223200000.0
2009-11-06 18:49:00,1.6585,1.6589,1.65845,1.65875,279700000.0
2009-11-06 18:50:00,1.65875,1.6588,1.6586,1.6588,268100000.0
2009-11-06 18:51:00,1.6588,1.659,1.6587,1.659,156900000.0
2009-11-06 18:52:00,1.659,1.6597,1.6589,1.6595,426100000.0
2009-11-06 18:53:00,1.65945,1.65955,1.6591,1.65915,233000000.0
2009-11-06 18:54:00,1.6591,1.65975,1.65905,1.65965,399300000.0
2009-11-06 18:55:00,1.65965,1.65965,1.6593,1.65945,428700000.0
2009-11-06 18:56:00,1.65945,1.65945,1.65905,1.6593,280900000.0
2009-11-06 18:57:00,1.6593,1.65935,1.6591,1.6592,247500000.0
2009-11-06 18:58:00,1.65925,1.65925,1.6587,1.6587,428000000.0
2009-11-06 18:59:00,1.6587,1.6587,1.65835,1.65835,266700000.0
2009-11-06 19:00:00,1.65835,1.65855,1.6581,1.65835,323600000.0
2009-11-06 19:01:00,1.65835,1.6584,1.6581,1.6581,330100000.0
2009-11-06 19:02:00,1.6581,1.6583,1.6581,1.65825,105200000.0
2009-11-06 19:03:00,1.65825,1.6583,1.65815,1.65815,136200000.0
2009-11-06 19:04:00,1.65815,1.6583,1.65805,1.6581,177000000.0
2009-11-06 19:05:00,1.6581,1.65815,1.6581,1.65815,43500000.0
2009-11-06 19:06:00,1.65815,1.65825,1.65805,1.65825,180300000.0
2009-11-06 19:07:00,1.65825,1.6586,1.65825,1.6584,261100000.0
2009-11-06 19:08:00,1.65845,1.65855,1.6584,1.65855,183800000.0
2009-11-06 19:09:00,1.65855,1.65895,1.65855,1.6588,320500000.0
2009-11-06 19:10:00,1.6588,1.65925,1.6588,1.6592,193700000.0
2009-11-06 19:11:00,1.6592,1.65925,1.659,1.65905,248000000.0
2009-11-06 19:12:00,1.65905,1.65905,1.65875,1.6588,276400000.0
2009-11-06 19:13:00,1.65885,1.6591,1.65885,1.659,230400000.0
2009-11-06 19:14:00,1.6591,1.65915,1.6589,1.65895,243700000.0
2009-11-06 19:15:00,1.65895,1.65905,1.6588,1.6588,99400000.0
2009-11-06 19:16:00,1.65885,1.65885,1.6587,1.6588,245200000.0
2009-11-06 19:17:00,1.65885,1.6592,1.6588,1.65905,252000000.0
2009-11-06 19:18:00,1.65905,1.6591,1.6585,1.6585,149600000.0
2009-11-06 19:19:00,1.6585,1.65925,1.6584,1.65925,320000000.0
2009-11-06 19:20:00,1.65925,1.65925,1.65915,1.65915,156800000.0
2009-11-06 19:21:00,1.65915,1.65915,1.65885,1.6589,254100000.0
2009-11-06 19:22:00,1.65895,1.6593,1.65885,1.6593,338600000.0
2009-11-06 19:23:00,1.6593,1.6593,1.6591,1.6591,173100000.0
2009-11-06 19:24:00,1.65915,1.65955,1.65915,1.65945,227500000.0
2009-11-06 19:25:00,1.65945,1.65955,1.6594,1.65945,133800000.0
2009-11-06 19:26:00,1.65945,1.65975,1.65945,1.6596,183000000.0
2009-11-06 19:27:00,1.6596,1.66,1.65955,1.66,171800000.0
2009-11-06 19:28:00,1.66015,1.66045,1.6601,1.6602,318800000.0
2009-11-06 19:29:00,1.6602,1.6603,1.6598,1.65985,248800000.0
2009-11-06 19:30:00,1.65985,1.66,1.65975,1.6598,220400000.0
2009-11-06 19:31:00,1.6599,1.66035,1.6598,1.66035,313400000.0
2009-11-06 19:32:00,1.66035,1.6605,1.6602,1.6604,266799999.0
2009-11-06 19:33:00,1.6604,1.6608,1.66035,1.66075,505199999.0
2009-11-06 19:34:00,1.66075,1.66085,1.66055,1.66065,98200000.0
2009-11-06 19:35:00,1.66065,1.6609,1.66045,1.6605,397400000.0
2009-11-06 19:36:00,1.6605,1.66075,1.6605,1.6607,44800000.0
2009-11-06 19:37:00,1.66065,1.66065,1.66045,1.66045,182800000.0
2009-11-06 19:38:00,1.66045,1.6605,1.66,1.6605,337100000.0
2009-11-06 19:39:00,1.6605,1.6608,1.6604,1.6606,129700000.0
2009-11-06 19:40:00,1.6606,1.66065,1.66015,1.6602,119800000.0
2009-11-06 19:41:00,1.6602,1.6602,1.65995,1.6601,107100000.0
2009-11-06 19:42:00,1.6601,1.6601,1.65985,1.65985,133300000.0
2009-11-06 19:43:00,1.6599,1.65995,1.65985,1.65995,163600000.0
2009-11-06 19:44:00,1.6599,1.66005,1.6599,1.66005,227500000.0
2009-11-06 19:45:00,1.66005,1.66025,1.66,1.6601,153000000.0
2009-11-06 19:46:00,1.6601,1.66025,1.66,1.6602,66300000.0
2009-11-06 19:47:00,1.6602,1.66045,1.66005,1.6604,162700000.0
2009-11-06 19:48:00,1.66035,1.6604,1.66015,1.66015,93700000.0
2009-11-06 19:49:00,1.66015,1.6602,1.65995,1.66,158300000.0
2009-11-06 19:50:00,1.66,1.66005,1.65995,1.66005,129000000.0
2009-11-06 19:51:00,1.66005,1.66085,1.66005,1.66055,191400000.0
2009-11-06 19:52:00,1.6606,1.6606,1.66055,1.6606,126100000.0
2009-11-06 19:53:00,1.6606,1.6607,1.66045,1.66045,71400000.0
2009-11-06 19:54:00,1.66045,1.66055,1.6602,1.66035,154700000.0
2009-11-06 19:55:00,1.66035,1.66065,1.66035,1.6606,113400000.0
2009-11-06 19:56:00,1.6606,1.66075,1.6606,1.66075,79700000.0
2009-11-06 19:57:00,1.66075,1.6608,1.6607,1.66075,136600000.0
2009-11-06 19:58:00,1.66075,1.6608,1.6607,1.6608,151900000.0
2009-11-06 19:59:00,1.66085,1.66085,1.66045,1.6606,164800000.0
2009-11-06 20:00:00,1.66055,1.6609,1.6605,1.6608,116400000.0
2009-11-06 20:01:00,1.6608,1.6608,1.66065,1.66065,134600000.0
2009-11-06 20:02:00,1.66065,1.66075,1.6605,1.6605,81800000.0
2009-11-06 20:03:00,1.6605,1.66055,1.6605,1.6605,121300000.0
2009-11-06 20:04:00,1.6605,1.66055,1.66035,1.66045,158300000.0
2009-11-06 20:05:00,1.66045,1.66065,1.6604,1.66065,98100000.0
2009-11-06 20:06:00,1.66065,1.66065,1.6606,1.66065,81600000.0
2009-11-06 20:07:00,1.66065,1.6607,1.6605,1.6605,88000000.0
2009-11-06 20:08:00,1.6605,1.66055,1.66045,1.66045,53700000.0
2009-11-06 20:09:00,1.66045,1.66055,1.6604,1.66045,114400000.0
2009-11-06 20:10:00,1.6604,1.6604,1.6603,1.6603,140800000.0
2009-11-06 20:11:00,1.66025,1.6603,1.66015,1.66015,200100000.0
2009-11-06 20:12:00,1.66015,1.66025,1.66005,1.66025,122000000.0
2009-11-06 20:13:00,1.6602,1.66045,1.6602,1.66025,189600000.0
2009-11-06 20:14:00,1.66025,1.66045,1.66025,1.6604,118200000.0
2009-11-06 20:15:00,1.6604,1.66045,1.6604,1.6604,23300000.0
2009-11-06 20:16:00,1.6604,1.6605,1.6604,1.66045,76500000.0
2009-11-06 20:17:00,1.66045,1.6607,1.66045,1.66065,108700000.0
2009-11-06 20:18:00,1.6606,1.66065,1.6606,1.6606,75000000.0
2009-11-06 20:19:00,1.6606,1.66065,1.6606,1.6606,120900000.0
2009-11-06 20:20:00,1.6606,1.66075,1.66055,1.66055,191700000.0
2009-11-06 20:21:00,1.66055,1.66075,1.66055,1.66075,100900000.0
2009-11-06 20:22:00,1.66075,1.66085,1.6606,1.6606,62600000.0
2009-11-06 20:23:00,1.6606,1.6607,1.66055,1.66065,118000000.0
2009-11-06 20:24:00,1.66065,1.66065,1.6605,1.6606,113000000.0
2009-11-06 20:25:00,1.66055,1.6606,1.6604,1.66045,81800000.0
2009-11-06 20:26:00,1.66045,1.66065,1.66045,1.6606,47400000.0
2009-11-06 20:27:00,1.6606,1.6606,1.6603,1.66035,96800000.0
2009-11-06 20:28:00,1.66035,1.66045,1.66035,1.66045,21000000.0
2009-11-06 20:29:00,1.6604,1.66075,1.6604,1.66065,146600000.0
2009-11-06 20:30:00,1.66065,1.66075,1.6605,1.6606,114400000.0
2009-11-06 20:31:00,1.66065,1.6607,1.66065,1.66065,56500000.0
2009-11-06 20:32:00,1.66075,1.66075,1.6606,1.6606,50900000.0
2009-11-06 20:33:00,1.6606,1.6607,1.66055,1.6606,197000000.0
2009-11-06 20:34:00,1.66055,1.66075,1.66055,1.66075,133500000.0
2009-11-06 20:35:00,1.66075,1.6608,1.6606,1.66075,149800000.0
2009-11-06 20:36:00,1.66075,1.6608,1.66055,1.66065,144100000.0
2009-11-06 20:37:00,1.6607,1.6607,1.6604,1.66045,118100000.0
2009-11-06 20:38:00,1.66055,1.6607,1.66055,1.6606,105700000.0
2009-11-06 20:39:00,1.6606,1.6606,1.66035,1.66035,189300000.0
2009-11-06 20:40:00,1.66035,1.6605,1.66035,1.6605,151600000.0
2009-11-06 20:41:00,1.6605,1.66065,1.6605,1.66065,59600000.0
2009-11-06 20:42:00,1.66065,1.6607,1.6606,1.6606,140300000.0
2009-11-06 20:43:00,1.6606,1.6606,1.6605,1.6606,40400000.0
2009-11-06 20:44:00,1.66055,1.66075,1.66055,1.6606,44000000.0
2009-11-06 20:45:00,1.6606,1.6606,1.6606,1.6606,49500000.0
2009-11-06 20:46:00,1.6606,1.66075,1.66055,1.6606,103600000.0
2009-11-06 20:47:00,1.6606,1.6607,1.66055,1.66055,98100000.0
2009-11-06 20:48:00,1.66055,1.66065,1.6605,1.66055,41200000.0
2009-11-06 20:49:00,1.66055,1.66055,1.6603,1.6604,109700000.0
2009-11-06 20:50:00,1.66045,1.66055,1.6604,1.66045,164600000.0
2009-11-06 20:51:00,1.6604,1.6604,1.6604,1.6604,81700000.0
2009-11-06 20:52:00,1.6604,1.66055,1.6604,1.6604,149500000.0
2009-11-06 20:53:00,1.6604,1.66055,1.6604,1.6605,157800000.0
2009-11-06 20:54:00,1.6605,1.6605,1.66035,1.66045,72700000.0
2009-11-06 20:55:00,1.66045,1.66065,1.6604,1.66065,67900000.0
2009-11-06 20:56:00,1.6606,1.6606,1.6604,1.6604,190100000.0
2009-11-06 20:57:00,1.6604,1.6604,1.66025,1.6604,116600000.0
2009-11-06 20:58:00,1.66045,1.66045,1.66035,1.6604,91500000.0
2009-11-06 20:59:00,1.6604,1.6606,1.6604,1.66055,39400000.0
2009-11-06 21:00:00,1.6605,1.66075,1.6605,1.6607,133600000.0
2009-11-06 21:01:00,1.6607,1.6607,1.6606,1.6607,51600000.0
2009-11-06 21:02:00,1.6607,1.6607,1.66055,1.6606,84300000.0
2009-11-06 21:03:00,1.6606,1.66075,1.6605,1.6606,121400000.0
2009-11-06 21:04:00,1.66065,1.66065,1.66055,1.6606,128900000.0
2009-11-06 21:05:00,1.66065,1.6607,1.66055,1.66055,90800000.0
2009-11-06 21:06:00,1.66055,1.66065,1.6605,1.66055,80000000.0
2009-11-06 21:07:00,1.66055,1.66065,1.66045,1.6605,86800000.0
2009-11-06 21:08:00,1.6605,1.66055,1.66045,1.66045,75300000.0
2009-11-06 21:09:00,1.66045,1.66045,1.66035,1.66035,161300000.0
2009-11-06 21:10:00,1.66035,1.66055,1.66035,1.66045,93400000.0
2009-11-06 21:11:00,1.6604,1.66055,1.6603,1.66055,62200000.0
2009-11-06 21:12:00,1.66055,1.66075,1.66055,1.66075,20700000.0
2009-11-06 21:13:00,1.66065,1.6607,1.66055,1.66055,30000000.0
2009-11-06 21:14:00,1.6605,1.66055,1.66035,1.66045,97700000.0
2009-11-06 21:15:00,1.66045,1.66045,1.6603,1.6603,26400000.0
2009-11-06 21:16:00,1.66025,1.6603,1.66015,1.66015,99700000.0
2009-11-06 21:17:00,1.66015,1.6603,1.66015,1.66025,43700000.0
2009-11-06 21:18:00,1.66025,1.66045,1.6602,1.66025,148700000.0
2009-11-06 21:19:00,1.66025,1.6603,1.6602,1.6603,61000000.0
2009-11-06 21:20:00,1.6603,1.6603,1.6602,1.6603,75200000.0
2009-11-06 21:21:00,1.6603,1.6604,1.6603,1.6604,55900000.0
2009-11-06 21:22:00,1.6604,1.6604,1.6602,1.6602,63200000.0
2009-11-06 21:23:00,1.6602,1.6603,1.66015,1.66025,47900000.0
2009-11-06 21:24:00,1.66025,1.66035,1.66025,1.66035,19700000.0
2009-11-06 21:25:00,1.6603,1.6605,1.66025,1.6605,56500000.0
2009-11-06 21:26:00,1.6605,1.6605,1.6603,1.66035,75700000.0
2009-11-06 21:27:00,1.66035,1.6604,1.6602,1.66025,74500000.0
2009-11-06 21:28:00,1.6602,1.66025,1.6601,1.6601,70700000.0
2009-11-06 21:29:00,1.66025,1.6604,1.66025,1.66035,77800000.0
2009-11-06 21:30:00,1.66035,1.6605,1.66035,1.66045,75000000.0
2009-11-06 21:31:00,1.66045,1.6605,1.66045,1.66045,76300000.0
2009-11-06 21:32:00,1.66045,1.6605,1.6603,1.6603,83200000.0
2009-11-06 21:33:00,1.6603,1.6603,1.66015,1.66025,92900000.0
2009-11-06 21:34:00,1.66025,1.66025,1.66025,1.66025,29800000.0
2009-11-06 21:35:00,1.66025,1.66025,1.66015,1.66015,85200000.0
2009-11-06 21:36:00,1.66015,1.66015,1.66,1.6601,150200000.0
2009-11-06 21:37:00,1.66005,1.6601,1.66,1.6601,49800000.0
2009-11-06 21:38:00,1.6601,1.66025,1.6601,1.66015,81500000.0
2009-11-06 21:39:00,1.6602,1.6607,1.66015,1.6607,82400000.0
2009-11-06 21:40:00,1.66065,1.6609,1.66065,1.66085,49400000.0
2009-11-06 21:41:00,1.66085,1.6609,1.66075,1.66075,34100000.0
2009-11-06 21:42:00,1.66075,1.66085,1.66075,1.6608,9500000.0
2009-11-06 21:43:00,1.6608,1.66085,1.6607,1.6607,59000000.0
2009-11-06 21:44:00,1.6607,1.66075,1.6607,1.6607,37900000.0
2009-11-06 21:45:00,1.6607,1.6607,1.6607,1.6607,20700000.0
2009-11-06 21:46:00,1.6607,1.6607,1.6605,1.6606,134800000.0
2009-11-06 21:47:00,1.66065,1.66125,1.6606,1.66115,181300000.0
2009-11-06 21:48:00,1.66115,1.6612,1.661,1.66105,100700000.0
2009-11-06 21:49:00,1.66105,1.66105,1.66085,1.661,80700000.0
2009-11-06 21:50:00,1.661,1.661,1.6607,1.6609,175000000.0
2009-11-06 21:51:00,1.6609,1.66105,1.6609,1.661,124400000.0
2009-11-06 21:52:00,1.661,1.661,1.66085,1.6609,157000000.0
2009-11-06 21:53:00,1.66095,1.661,1.66065,1.66065,95200000.0
2009-11-06 21:54:00,1.6606,1.66065,1.66045,1.66045,241200000.0
2009-11-06 21:55:00,1.66045,1.66055,1.66045,1.6605,73400000.0
2009-11-06 21:56:00,1.6605,1.6605,1.66015,1.6602,148300000.0
2009-11-06 21:57:00,1.6602,1.66025,1.6601,1.66015,97400000.0
2009-11-06 21:58:00,1.66015,1.6602,1.6601,1.6601,119700000.0
2009-11-06 21:59:00,1.6601,1.6601,1.66,1.66005,166700000.0
2009-11-06 22:00:00,1.66005,1.6601,1.6592,1.65945,139600000.0
2009-11-06 22:01:00,1.65945,1.6595,1.65925,1.6594,171700000.0
2009-11-06 22:02:00,1.6594,1.65975,1.6594,1.6597,25900000.0
2009-11-06 22:03:00,1.65965,1.65965,1.6595,1.6595,10000000.0
2009-11-06 22:04:00,1.6596,1.6597,1.6595,1.6597,23100000.0
2009-11-06 22:05:00,1.65965,1.6598,1.6595,1.65975,121700000.0
2009-11-06 22:06:00,1.65975,1.66,1.65975,1.6599,81700000.0
2009-11-06 22:07:00,1.6599,1.6599,1.6598,1.6599,40600000.0
2009-11-06 22:08:00,1.65985,1.65985,1.65965,1.65965,22400000.0
2009-11-06 22:09:00,1.65965,1.6597,1.6596,1.6597,18400000.0
2009-11-06 22:10:00,1.6597,1.65975,1.6597,1.6597,4500000.0
2009-11-06 22:11:00,1.6597,1.6601,1.6597,1.6601,31600000.0
2009-11-06 22:12:00,1.66015,1.6603,1.66005,1.6603,102100000.0
2009-11-06 22:13:00,1.6603,1.6604,1.6603,1.6604,12000000.0
2009-11-06 22:14:00,1.6604,1.6604,1.65995,1.66,71100000.0
2009-11-06 22:15:00,1.65995,1.66025,1.65995,1.66,48100000.0
2009-11-06 22:16:00,1.6599,1.6599,1.65985,1.65985,2900000.0
2009-11-06 22:17:00,1.65985,1.66055,1.65985,1.66035,63400000.0
2009-11-06 22:18:00,1.66035,1.66035,1.66005,1.6601,70100000.0
2009-11-06 22:19:00,1.66015,1.6603,1.6601,1.66025,29700000.0
2009-11-06 22:20:00,1.6603,1.6603,1.66,1.66,72800000.0
2009-11-06 22:21:00,1.66,1.6602,1.66,1.6601,41300000.0
2009-11-06 22:22:00,1.66015,1.6606,1.66005,1.6603,97800000.0
2009-11-06 22:23:00,1.66035,1.6605,1.6603,1.6604,72100000.0
2009-11-06 22:24:00,1.6604,1.6604,1.6603,1.6603,43500000.0
2009-11-06 22:25:00,1.6603,1.6603,1.6602,1.6603,18200000.0
2009-11-06 22:26:00,1.6603,1.6603,1.6602,1.66025,30800000.0
2009-11-06 22:27:00,1.66025,1.66025,1.66015,1.6602,17100000.0
2009-11-06 22:28:00,1.66015,1.6603,1.66015,1.66025,85700000.0
2009-11-06 22:29:00,1.6602,1.66035,1.6601,1.66025,78400000.0
2009-11-06 22:30:00,1.66025,1.66035,1.66015,1.66015,88400000.0
2009-11-06 22:31:00,1.66015,1.66025,1.6601,1.6602,75400000.0
2009-11-06 22:32:00,1.66015,1.6602,1.66015,1.66015,19700000.0
2009-11-06 22:33:00,1.66015,1.6602,1.66015,1.66015,21700000.0
2009-11-06 22:34:00,1.6602,1.66025,1.6601,1.6602,18800000.0
2009-11-06 22:35:00,1.6602,1.6602,1.66015,1.66015,13200000.0
2009-11-06 22:36:00,1.6601,1.66015,1.6601,1.66015,41900000.0
2009-11-06 22:37:00,1.66015,1.66045,1.6601,1.66045,107200000.0
2009-11-06 22:38:00,1.66045,1.6607,1.6604,1.66055,49200000.0
2009-11-06 22:39:00,1.66055,1.6606,1.6605,1.6606,47600000.0
2009-11-06 22:40:00,1.66065,1.66065,1.66055,1.66055,14000000.0
2009-11-06 22:41:00,1.66055,1.6608,1.66055,1.66075,107700000.0
2009-11-06 22:42:00,1.6608,1.66085,1.6608,1.66085,8000000.0
2009-11-06 22:43:00,1.66085,1.66095,1.66085,1.6609,21200000.0
2009-11-06 22:44:00,1.6609,1.66105,1.6609,1.661,28100000.0
2009-11-06 22:45:00,1.66095,1.6612,1.6609,1.661,80200000.0
2009-11-06 22:46:00,1.66095,1.661,1.66085,1.6609,29600000.0
2009-11-06 22:47:00,1.66085,1.6611,1.66085,1.66105,33500000.0
2009-11-06 22:48:00,1.66105,1.66115,1.66095,1.66115,60000000.0
2009-11-06 22:49:00,1.6611,1.66115,1.661,1.66115,24600000.0
2009-11-06 22:50:00,1.66115,1.66115,1.66105,1.6611,31700000.0
2009-11-06 22:51:00,1.66115,1.6612,1.6611,1.66115,33600000.0
2009-11-06 22:52:00,1.66115,1.6612,1.66105,1.66105,10200000.0
2009-11-06 22:53:00,1.6611,1.66125,1.6611,1.6612,28300000.0
2009-11-06 22:54:00,1.6612,1.66125,1.66115,1.66115,35700000.0
2009-11-06 22:55:00,1.6611,1.6611,1.661,1.661,64400000.0
2009-11-06 22:56:00,1.661,1.66105,1.66055,1.66055,66800000.0
2009-11-06 22:57:00,1.66055,1.66065,1.66055,1.66065,40500000.0
2009-11-06 22:58:00,1.66065,1.6607,1.66065,1.66065,16000000.0
2009-11-06 22:59:00,1.66065,1.6611,1.66045,1.66075,83300000.0
2009-11-06 23:00:00,1.6608,1.6608,1.6608,1.6608,1000000.0
2009-11-06 23:01:00,1.6608,1.66092,1.66075,1.66084,53300000.0
2009-11-06 23:02:00,1.66088,1.66124,1.66075,1.66119,74100000.0
2009-11-06 23:03:00,1.66124,1.66147,1.66121,1.66124,36200000.0
2009-11-06 23:04:00,1.66144,1.66153,1.66125,1.6614,79700000.0
2009-11-06 23:05:00,1.66148,1.66148,1.66117,1.66136,42400000.0
2009-11-06 23:06:00,1.66143,1.66145,1.66125,1.66132,158600000.0
2009-11-06 23:07:00,1.66115,1.66137,1.66108,1.66128,54000000.0
2009-11-06 23:08:00,1.6612,1.66141,1.66099,1.66134,72300000.0
2009-11-06 23:09:00,1.66133,1.66139,1.66106,1.66115,92500000.0
2009-11-06 23:10:00,1.6611,1.66119,1.66097,1.6611,50300000.0
2009-11-06 23:11:00,1.66098,1.66113,1.66088,1.66104,55500000.0
2009-11-06 23:12:00,1.66085,1.66098,1.66065,1.66076,150800000.0
2009-11-06 23:13:00,1.66083,1.66119,1.66071,1.6609,208800000.0
2009-11-06 23:14:00,1.66089,1.66154,1.66057,1.66138,156800000.0
2009-11-06 23:15:00,1.66157,1.66173,1.66094,1.6617,84700000.0
2009-11-06 23:16:00,1.66185,1.66213,1.66131,1.66146,75500000.0
2009-11-06 23:17:00,1.66137,1.66205,1.66133,1.66205,53400000.0
2009-11-06 23:18:00,1.66197,1.66215,1.66165,1.66193,55100000.0
2009-11-06 23:19:00,1.66185,1.66209,1.66154,1.66173,41200000.0
2009-11-06 23:20:00,1.66183,1.66204,1.66162,1.6618,93000000.0
2009-11-06 23:21:00,1.66182,1.66202,1.66163,1.66173,68200000.0
2009-11-06 23:22:00,1.66168,1.66194,1.66149,1.66175,34000000.0
2009-11-06 23:23:00,1.6616,1.66185,1.66158,1.66164,17700000.0
2009-11-06 23:24:00,1.66155,1.66163,1.66119,1.66134,56600000.0
2009-11-06 23:25:00,1.66145,1.66147,1.66121,1.66136,24700000.0
2009-11-06 23:26:00,1.66133,1.66182,1.66126,1.66181,20700000.0
2009-11-06 23:27:00,1.66131,1.66168,1.66127,1.66152,11400000.0
2009-11-06 23:28:00,1.66124,1.66153,1.66124,1.66149,91400000.0
2009-11-06 23:29:00,1.66147,1.66176,1.66145,1.66145,35500000.0
2009-11-06 23:30:00,1.66137,1.6616,1.66116,1.66116,77800000.0
2009-11-06 23:31:00,1.66112,1.66133,1.66104,1.66115,67300000.0
2009-11-06 23:32:00,1.66109,1.66126,1.66102,1.6611,67400000.0
2009-11-06 23:33:00,1.66116,1.66145,1.66101,1.66101,27800000.0
2009-11-06 23:34:00,1.6612,1.66124,1.66098,1.66098,36500000.0
2009-11-06 23:35:00,1.66113,1.66129,1.66092,1.66092,80600000.0
2009-11-06 23:36:00,1.66118,1.66124,1.66092,1.66124,60300000.0
2009-11-06 23:37:00,1.66125,1.66127,1.66098,1.66114,60700000.0
2009-11-06 23:38:00,1.661,1.66105,1.6608,1.6609,60400000.0
2009-11-06 23:39:00,1.66088,1.66112,1.66078,1.66091,43600000.0
2009-11-06 23:40:00,1.66099,1.661,1.66074,1.6609,20200000.0
2009-11-06 23:41:00,1.6608,1.66091,1.66068,1.66075,25600000.0
2009-11-06 23:42:00,1.6609,1.66099,1.66076,1.66096,30900000.0
2009-11-06 23:43:00,1.66092,1.66115,1.66092,1.66102,47400000.0
2009-11-06 23:44:00,1.66121,1.6613,1.66092,1.66102,47300000.0
2009-11-06 23:45:00,1.66102,1.6611,1.66078,1.66099,35500000.0
2009-11-06 23:46:00,1.66101,1.66115,1.66095,1.66095,40400000.0
2009-11-06 23:47:00,1.6611,1.66122,1.66097,1.66112,34600000.0
2009-11-06 23:48:00,1.6611,1.66118,1.66101,1.66105,30800000.0
2009-11-06 23:49:00,1.6611,1.6611,1.66096,1.66096,7200000.0
2009-11-06 23:50:00,1.66098,1.66116,1.66097,1.66097,15800000.0
2009-11-06 23:51:00,1.66112,1.66124,1.66083,1.66115,48600000.0
2009-11-06 23:52:00,1.66111,1.66111,1.66039,1.6608,98300000.0
2009-11-06 23:53:00,1.66061,1.66094,1.66052,1.66077,77400000.0
2009-11-06 23:54:00,1.66083,1.66111,1.66077,1.66082,119300000.0
2009-11-06 23:55:00,1.66108,1.66112,1.6608,1.66092,35200000.0
2009-11-06 23:56:00,1.66083,1.66119,1.66079,1.66097,34400000.0
2009-11-06 23:57:00,1.6611,1.66128,1.66083,1.66085,25200000.0
2009-11-06 23:58:00,1.66107,1.66114,1.66071,1.66087,24300000.0
2009-11-06 23:59:00,1.66093,1.66115,1.66073,1.66092,19600000.0
2009-11-09 00:00:00,1.66463,1.66463,1.66445,1.66445,115900000.0
2009-11-09 00:01:00,1.66441,1.66462,1.66441,1.66455,115900000.0
2009-11-09 00:02:00,1.66463,1.66507,1.66459,1.66486,115900000.0
2009-11-09 00:03:00,1.66461,1.66478,1.66431,1.66431,115900000.0
2009-11-09 00:04:00,1.6643,1.66474,1.6643,1.66459,115900000.0
2009-11-09 00:05:00,1.66458,1.66464,1.66454,1.66456,115900000.0
2009-11-09 00:06:00,1.66458,1.66491,1.66458,1.66491,115900000.0
2009-11-09 00:07:00,1.6649,1.66496,1.66485,1.66496,115900000.0
2009-11-09 00:08:00,1.66494,1.66497,1.66494,1.66495,115900000.0
2009-11-09 00:09:00,1.66492,1.66536,1.66492,1.6653,115900000.0
2009-11-09 00:10:00,1.66531,1.66538,1.66531,1.66538,115900000.0
2009-11-09 00:11:00,1.6654,1.6654,1.6654,1.6654,115900000.0
2009-11-09 00:12:00,1.66543,1.66543,1.66518,1.66518,115900000.0
2009-11-09 00:13:00,1.66519,1.66521,1.66516,1.66516,115900000.0
2009-11-09 00:14:00,1.66511,1.66511,1.6647,1.66482,115900000.0
2009-11-09 00:15:00,1.66483,1.66483,1.66425,1.66425,115900000.0
2009-11-09 00:16:00,1.6641,1.66433,1.664,1.664,115900000.0
2009-11-09 00:17:00,1.66398,1.66399,1.66374,1.66376,115900000.0
2009-11-09 00:18:00,1.66375,1.66382,1.66373,1.66374,115900000.0
2009-11-09 00:19:00,1.66379,1.66383,1.66352,1.66353,115900000.0
2009-11-09 00:20:00,1.66352,1.6636,1.66352,1.66352,115900000.0
2009-11-09 00:21:00,1.66345,1.66345,1.66263,1.66271,115900000.0
2009-11-09 00:22:00,1.66269,1.66283,1.66269,1.66283,115900000.0
2009-11-09 00:23:00,1.66284,1.66305,1.66281,1.66303,115900000.0
2009-11-09 00:24:00,1.66302,1.66307,1.66302,1.66305,115900000.0
2009-11-09 00:25:00,1.66303,1.66368,1.66303,1.66361,115900000.0
2009-11-09 00:26:00,1.66358,1.66358,1.66341,1.66341,115900000.0
2009-11-09 00:27:00,1.66342,1.66371,1.66338,1.66369,115900000.0
2009-11-09 00:28:00,1.66364,1.66373,1.66353,1.66354,115900000.0
2009-11-09 00:29:00,1.66353,1.66389,1.66349,1.66389,115900000.0
2009-11-09 00:30:00,1.66388,1.66404,1.66382,1.66398,115900000.0
2009-11-09 00:31:00,1.66399,1.66406,1.66399,1.66401,115900000.0
2009-11-09 00:32:00,1.664,1.664,1.6637,1.66371,115900000.0
2009-11-09 00:33:00,1.66372,1.66385,1.66368,1.66368,115900000.0
2009-11-09 00:34:00,1.66371,1.66371,1.66357,1.66357,115900000.0
2009-11-09 00:35:00,1.66356,1.66357,1.66301,1.66301,115900000.0
2009-11-09 00:36:00,1.66298,1.66299,1.66298,1.66299,115900000.0
2009-11-09 00:37:00,1.6631,1.6631,1.66305,1.66305,115900000.0
2009-11-09 00:38:00,1.66301,1.66301,1.66241,1.66241,115900000.0
2009-11-09 00:39:00,1.6624,1.66276,1.6624,1.66276,115900000.0
2009-11-09 00:40:00,1.6628,1.66309,1.6628,1.66307,115900000.0
2009-11-09 00:41:00,1.66305,1.66305,1.66303,1.66304,115900000.0
2009-11-09 00:42:00,1.66305,1.66307,1.66304,1.66304,115900000.0
2009-11-09 00:43:00,1.66307,1.66321,1.66307,1.66314,115900000.0
2009-11-09 00:44:00,1.66312,1.66312,1.66296,1.66296,115900000.0
2009-11-09 00:45:00,1.66297,1.66303,1.66289,1.66297,115900000.0
2009-11-09 00:46:00,1.66296,1.6631,1.66296,1.6631,115900000.0
2009-11-09 00:47:00,1.66311,1.66316,1.66307,1.66316,115900000.0
2009-11-09 00:48:00,1.66315,1.66315,1.66274,1.66275,115900000.0
2009-11-09 00:49:00,1.66276,1.6628,1.66272,1.6628,115900000.0
2009-11-09 00:50:00,1.66278,1.66284,1.66278,1.66284,115900000.0
2009-11-09 00:51:00,1.66284,1.66285,1.66279,1.6628,115900000.0
2009-11-09 00:52:00,1.66281,1.66288,1.66281,1.66287,115900000.0
2009-11-09 00:53:00,1.66279,1.66279,1.66231,1.66234,115900000.0
2009-11-09 00:54:00,1.66233,1.66235,1.66212,1.66235,115900000.0
2009-11-09 00:55:00,1.66236,1.66245,1.66234,1.66245,115900000.0
2009-11-09 00:56:00,1.66247,1.6626,1.66247,1.6626,115900000.0
2009-11-09 00:57:00,1.66261,1.66279,1.6626,1.66279,115900000.0
2009-11-09 00:58:00,1.66278,1.66284,1.66277,1.66283,115900000.0
2009-11-09 00:59:00,1.66284,1.66286,1.66268,1.66277,115900000.0
2009-11-09 01:00:00,1.66276,1.66276,1.66211,1.66227,115900000.0
2009-11-09 01:01:00,1.66226,1.66226,1.66211,1.66212,115900000.0
2009-11-09 01:02:00,1.66211,1.66218,1.66205,1.66208,115900000.0
2009-11-09 01:03:00,1.66207,1.6621,1.66206,1.66209,115900000.0
2009-11-09 01:04:00,1.6621,1.66237,1.6621,1.66237,115900000.0
2009-11-09 01:05:00,1.66239,1.66243,1.66222,1.66222,115900000.0
2009-11-09 01:06:00,1.66223,1.66223,1.66192,1.66195,115900000.0
2009-11-09 01:07:00,1.66196,1.66197,1.66157,1.66157,115900000.0
2009-11-09 01:08:00,1.66158,1.6617,1.66154,1.66156,115900000.0
2009-11-09 01:09:00,1.66158,1.66172,1.66158,1.66172,115900000.0
2009-11-09 01:10:00,1.66174,1.66188,1.66174,1.66188,115900000.0
2009-11-09 01:11:00,1.66192,1.66205,1.66192,1.66203,115900000.0
2009-11-09 01:12:00,1.66204,1.66217,1.66196,1.66212,115900000.0
2009-11-09 01:13:00,1.66211,1.66217,1.66208,1.6621,115900000.0
2009-11-09 01:14:00,1.66211,1.66218,1.66196,1.66218,115900000.0
2009-11-09 01:15:00,1.66222,1.66257,1.6621,1.66257,115900000.0
2009-11-09 01:16:00,1.6626,1.6626,1.66251,1.66252,115900000.0
2009-11-09 01:17:00,1.66251,1.66261,1.66251,1.66259,115900000.0
2009-11-09 01:18:00,1.6626,1.66265,1.6622,1.6625,115900000.0
2009-11-09 01:19:00,1.66249,1.66266,1.6623,1.66232,115900000.0
2009-11-09 01:20:00,1.66236,1.66256,1.66235,1.66256,115900000.0
2009-11-09 01:21:00,1.66258,1.66284,1.66242,1.6628,115900000.0
2009-11-09 01:22:00,1.66279,1.66302,1.66274,1.66295,115900000.0
2009-11-09 01:23:00,1.66298,1.66308,1.66289,1.6629,115900000.0
2009-11-09 01:24:00,1.66291,1.66302,1.6629,1.66302,115900000.0
2009-11-09 01:25:00,1.66306,1.66359,1.66305,1.66359,115900000.0
2009-11-09 01:26:00,1.66361,1.66369,1.6636,1.6636,115900000.0
2009-11-09 01:27:00,1.66361,1.66362,1.66333,1.66335,115900000.0
2009-11-09 01:28:00,1.66336,1.66397,1.66335,1.66397,115900000.0
2009-11-09 01:29:00,1.66411,1.66439,1.66411,1.66415,115900000.0
2009-11-09 01:30:00,1.66413,1.66521,1.66411,1.66521,115900000.0
2009-11-09 01:31:00,1.66517,1.66518,1.66483,1.66484,115900000.0
2009-11-09 01:32:00,1.66483,1.66504,1.66467,1.66498,115900000.0
2009-11-09 01:33:00,1.66497,1.66532,1.66497,1.66532,115900000.0
2009-11-09 01:34:00,1.66531,1.66585,1.6653,1.66584,115900000.0
2009-11-09 01:35:00,1.66588,1.6664,1.66588,1.66603,115900000.0
2009-11-09 01:36:00,1.66606,1.66609,1.66562,1.66565,115900000.0
2009-11-09 01:37:00,1.66567,1.66608,1.66567,1.66602,115900000.0
2009-11-09 01:38:00,1.66601,1.66607,1.66597,1.66603,115900000.0
2009-11-09 01:39:00,1.66601,1.66601,1.66596,1.66598,115900000.0
2009-11-09 01:40:00,1.66597,1.66624,1.66595,1.66623,115900000.0
2009-11-09 01:41:00,1.66624,1.66624,1.66614,1.66617,115900000.0
2009-11-09 01:42:00,1.66616,1.66623,1.66616,1.6662,115900000.0
2009-11-09 01:43:00,1.66619,1.66627,1.66616,1.66621,115900000.0
2009-11-09 01:44:00,1.66618,1.66618,1.66597,1.66597,115900000.0
2009-11-09 01:45:00,1.66593,1.66595,1.66573,1.66591,115900000.0
2009-11-09 01:46:00,1.66589,1.6659,1.66541,1.66541,115900000.0
2009-11-09 01:47:00,1.66543,1.6656,1.66537,1.66538,115900000.0
2009-11-09 01:48:00,1.6654,1.6655,1.6654,1.6655,115900000.0
2009-11-09 01:49:00,1.66549,1.66567,1.66539,1.66566,115900000.0
2009-11-09 01:50:00,1.66567,1.66606,1.66567,1.66603,115900000.0
2009-11-09 01:51:00,1.66601,1.66608,1.66593,1.66603,115900000.0
2009-11-09 01:52:00,1.66604,1.66614,1.66595,1.66614,115900000.0
2009-11-09 01:53:00,1.66613,1.66629,1.66598,1.66607,115900000.0
2009-11-09 01:54:00,1.66606,1.6669,1.66605,1.66682,115900000.0
2009-11-09 01:55:00,1.66686,1.66687,1.66617,1.66617,115900000.0
2009-11-09 01:56:00,1.66615,1.6664,1.66611,1.66633,115900000.0
2009-11-09 01:57:00,1.66634,1.66634,1.66615,1.66616,115900000.0
2009-11-09 01:58:00,1.66615,1.66682,1.66592,1.66679,115900000.0
2009-11-09 01:59:00,1.66678,1.66699,1.66678,1.66687,115900000.0
2009-11-09 02:00:00,1.66285,1.66285,1.6622,1.66235,115900000.0
2009-11-09 02:01:00,1.66235,1.6624,1.66225,1.66225,41400000.0
2009-11-09 02:02:00,1.66225,1.66235,1.6621,1.6622,43800000.0
2009-11-09 02:03:00,1.6622,1.66225,1.6622,1.66225,14800000.0
2009-11-09 02:04:00,1.66225,1.66255,1.66225,1.66255,101200000.0
2009-11-09 02:05:00,1.66255,1.66255,1.6623,1.6623,30400000.0
2009-11-09 02:06:00,1.6623,1.6623,1.66195,1.66195,49300000.0
2009-11-09 02:07:00,1.66205,1.66205,1.66165,1.66165,81800000.0
2009-11-09 02:08:00,1.66165,1.6618,1.66165,1.66165,89400000.0
2009-11-09 02:09:00,1.66165,1.66185,1.66165,1.66185,40400000.0
2009-11-09 02:10:00,1.66185,1.66205,1.66185,1.66205,28900000.0
2009-11-09 02:11:00,1.6621,1.6622,1.6621,1.6622,31000000.0
2009-11-09 02:12:00,1.6622,1.6623,1.6621,1.66225,20400000.0
2009-11-09 02:13:00,1.66225,1.66225,1.66215,1.6622,34800000.0
2009-11-09 02:14:00,1.66215,1.66235,1.66205,1.66235,78400000.0
2009-11-09 02:15:00,1.66245,1.66265,1.66215,1.66265,81800000.0
2009-11-09 02:16:00,1.66265,1.66275,1.66255,1.66255,31800000.0
2009-11-09 02:17:00,1.6626,1.6627,1.6626,1.6627,9000000.0
2009-11-09 02:18:00,1.6627,1.6627,1.66215,1.6626,120900000.0
2009-11-09 02:19:00,1.6626,1.66275,1.6623,1.66255,112000000.0
2009-11-09 02:20:00,1.6626,1.6627,1.6625,1.6627,70800000.0
2009-11-09 02:21:00,1.66265,1.663,1.6626,1.6629,66600000.0
2009-11-09 02:22:00,1.6629,1.6632,1.6628,1.6631,111300000.0
2009-11-09 02:23:00,1.6631,1.66325,1.66295,1.66295,109400000.0
2009-11-09 02:24:00,1.66295,1.66315,1.66295,1.66315,78100000.0
2009-11-09 02:25:00,1.66315,1.66375,1.66315,1.66375,106600000.0
2009-11-09 02:26:00,1.66375,1.66385,1.66375,1.66375,37600000.0
2009-11-09 02:27:00,1.6637,1.6637,1.6635,1.6635,29000000.0
2009-11-09 02:28:00,1.66355,1.66435,1.6635,1.66435,83100000.0
2009-11-09 02:29:00,1.6644,1.66455,1.6642,1.6642,186800000.0
2009-11-09 02:30:00,1.66425,1.66535,1.6642,1.6653,216600000.0
2009-11-09 02:31:00,1.6653,1.6653,1.66495,1.665,114800000.0
2009-11-09 02:32:00,1.665,1.6652,1.66475,1.6651,196800000.0
2009-11-09 02:33:00,1.6651,1.66545,1.6651,1.66545,64800000.0
2009-11-09 02:34:00,1.66545,1.666,1.66545,1.66595,116100000.0
2009-11-09 02:35:00,1.666,1.66665,1.66595,1.66605,463300000.0
2009-11-09 02:36:00,1.6661,1.6662,1.6657,1.66575,335400000.0
2009-11-09 02:37:00,1.66575,1.66615,1.66575,1.66605,238300000.0
2009-11-09 02:38:00,1.66605,1.6662,1.66605,1.6661,183000000.0
2009-11-09 02:39:00,1.6661,1.66615,1.66605,1.66605,121000000.0
2009-11-09 02:40:00,1.66605,1.66635,1.66605,1.6663,222500000.0
2009-11-09 02:41:00,1.6663,1.6663,1.6662,1.66625,43500000.0
2009-11-09 02:42:00,1.66625,1.6663,1.66625,1.66625,55900000.0
2009-11-09 02:43:00,1.66625,1.6664,1.6662,1.6663,197100000.0
2009-11-09 02:44:00,1.6663,1.6663,1.66605,1.66605,155700000.0
2009-11-09 02:45:00,1.66595,1.6661,1.6659,1.666,127300000.0
2009-11-09 02:46:00,1.666,1.666,1.6656,1.6656,79800000.0
2009-11-09 02:47:00,1.66555,1.6657,1.6655,1.6655,119300000.0
2009-11-09 02:48:00,1.6655,1.6656,1.6655,1.6656,31600000.0
2009-11-09 02:49:00,1.6656,1.66585,1.6655,1.66585,131700000.0
2009-11-09 02:50:00,1.66585,1.66615,1.66585,1.6661,166400000.0
2009-11-09 02:51:00,1.6661,1.66615,1.666,1.6661,83400000.0
2009-11-09 02:52:00,1.6661,1.66625,1.666,1.66625,164900000.0
2009-11-09 02:53:00,1.66625,1.66635,1.666,1.66615,293700000.0
2009-11-09 02:54:00,1.66615,1.6671,1.66615,1.66705,221100000.0
2009-11-09 02:55:00,1.66705,1.66705,1.66615,1.66615,362800000.0
2009-11-09 02:56:00,1.66615,1.6665,1.6661,1.66635,157000000.0
2009-11-09 02:57:00,1.6664,1.6664,1.66615,1.66615,213000000.0
2009-11-09 02:58:00,1.66615,1.66695,1.66595,1.6669,261800000.0
2009-11-09 02:59:00,1.6669,1.66715,1.6669,1.66695,192500000.0
2009-11-09 03:00:00,1.66695,1.66745,1.6669,1.66745,276800000.0
2009-11-09 03:01:00,1.66745,1.6676,1.6672,1.66745,168600000.0
2009-11-09 03:02:00,1.6674,1.66755,1.66735,1.66735,237200000.0
2009-11-09 03:03:00,1.66735,1.6676,1.6673,1.6673,263000000.0
2009-11-09 03:04:00,1.66745,1.6677,1.66745,1.6676,112100000.0
2009-11-09 03:05:00,1.6676,1.66805,1.6675,1.6679,179800000.0
2009-11-09 03:06:00,1.6679,1.6679,1.66765,1.66765,93000000.0
2009-11-09 03:07:00,1.66765,1.6679,1.66745,1.6677,171800000.0
2009-11-09 03:08:00,1.6677,1.66775,1.66735,1.66745,238400000.0
2009-11-09 03:09:00,1.6674,1.66755,1.6671,1.6672,275400000.0
2009-11-09 03:10:00,1.6672,1.6674,1.66715,1.66735,158300000.0
2009-11-09 03:11:00,1.66735,1.66735,1.66715,1.6672,95900000.0
2009-11-09 03:12:00,1.6672,1.66725,1.6671,1.6671,58900000.0
2009-11-09 03:13:00,1.6671,1.66715,1.66685,1.66685,191600000.0
2009-11-09 03:14:00,1.66685,1.66725,1.66685,1.66715,200100000.0
2009-11-09 03:15:00,1.6671,1.6671,1.66685,1.6669,161500000.0
2009-11-09 03:16:00,1.6669,1.6669,1.6664,1.66645,138100000.0
2009-11-09 03:17:00,1.6664,1.66655,1.66615,1.66655,172200000.0
2009-11-09 03:18:00,1.6666,1.66685,1.6666,1.66675,163000000.0
2009-11-09 03:19:00,1.66675,1.6669,1.6667,1.6667,63000000.0
2009-11-09 03:20:00,1.66675,1.66725,1.66675,1.66725,134600000.0
2009-11-09 03:21:00,1.66725,1.6673,1.66705,1.66725,203300000.0
2009-11-09 03:22:00,1.66725,1.6675,1.66725,1.6675,206400000.0
2009-11-09 03:23:00,1.6675,1.6675,1.6673,1.66745,129600000.0
2009-11-09 03:24:00,1.66745,1.66745,1.66695,1.66705,154500000.0
2009-11-09 03:25:00,1.66705,1.6672,1.66695,1.66715,46500000.0
2009-11-09 03:26:00,1.66715,1.6673,1.6668,1.6668,134000000.0
2009-11-09 03:27:00,1.6668,1.6672,1.6668,1.66715,104900000.0
2009-11-09 03:28:00,1.66715,1.66735,1.66705,1.6672,137300000.0
2009-11-09 03:29:00,1.66725,1.6673,1.6672,1.6673,47800000.0
2009-11-09 03:30:00,1.6673,1.6673,1.6664,1.6664,125600000.0
2009-11-09 03:31:00,1.66635,1.6667,1.6663,1.6663,212600000.0
2009-11-09 03:32:00,1.6663,1.6663,1.66575,1.66575,174100000.0
2009-11-09 03:33:00,1.66575,1.6663,1.66565,1.6662,104700000.0
2009-11-09 03:34:00,1.6662,1.6663,1.66615,1.6663,94700000.0
2009-11-09 03:35:00,1.6663,1.6663,1.6663,1.6663,3200000.0
2009-11-09 03:36:00,1.6663,1.6664,1.66625,1.66635,69700000.0
2009-11-09 03:37:00,1.66635,1.66645,1.66635,1.6664,34500000.0
2009-11-09 03:38:00,1.66645,1.66645,1.66645,1.66645,26400000.0
2009-11-09 03:39:00,1.66645,1.66645,1.66645,1.66645,36100000.0
2009-11-09 03:40:00,1.66645,1.6671,1.66645,1.6669,120600000.0
2009-11-09 03:41:00,1.6669,1.6669,1.6667,1.66685,95500000.0
2009-11-09 03:42:00,1.66685,1.6669,1.6668,1.66685,124800000.0
2009-11-09 03:43:00,1.6669,1.66715,1.66685,1.66715,118600000.0
2009-11-09 03:44:00,1.6671,1.66715,1.6666,1.6666,167400000.0
2009-11-09 03:45:00,1.6666,1.6666,1.66635,1.66635,80000000.0
2009-11-09 03:46:00,1.66635,1.66635,1.66625,1.6663,16400000.0
2009-11-09 03:47:00,1.6663,1.66635,1.6663,1.66635,5600000.0
2009-11-09 03:48:00,1.6662,1.66621,1.66606,1.6661,13300000.0
2009-11-09 03:49:00,1.6663,1.6663,1.6658,1.6658,48800000.0
2009-11-09 03:50:00,1.66575,1.66575,1.6655,1.66565,65300000.0
2009-11-09 03:51:00,1.66565,1.6664,1.66565,1.66605,147700000.0
2009-11-09 03:52:00,1.66605,1.66605,1.6659,1.6659,72100000.0
2009-11-09 03:53:00,1.6659,1.66595,1.66585,1.66585,97000000.0
2009-11-09 03:54:00,1.66585,1.66615,1.66575,1.66585,185500000.0
2009-11-09 03:55:00,1.6659,1.6662,1.6659,1.6662,167200000.0
2009-11-09 03:56:00,1.66615,1.6663,1.6661,1.66625,116000000.0
2009-11-09 03:57:00,1.66625,1.6663,1.66615,1.6663,46700000.0
2009-11-09 03:58:00,1.6663,1.66635,1.6663,1.66635,8000000.0
2009-11-09 03:59:00,1.66635,1.6664,1.66625,1.6663,51300000.0
2009-11-09 04:00:00,1.6663,1.6663,1.6662,1.6662,116100000.0
2009-11-09 04:01:00,1.6662,1.66625,1.6662,1.6662,118800000.0
2009-11-09 04:02:00,1.6662,1.6662,1.66595,1.66595,42700000.0
2009-11-09 04:03:00,1.66595,1.66595,1.66595,1.66595,21600000.0
2009-11-09 04:04:00,1.66595,1.6662,1.66595,1.6662,99200000.0
2009-11-09 04:05:00,1.66625,1.66635,1.66605,1.66605,75200000.0
2009-11-09 04:06:00,1.66605,1.66625,1.66605,1.66625,153700000.0
2009-11-09 04:07:00,1.66625,1.6663,1.66595,1.66595,233100000.0
2009-11-09 04:08:00,1.66595,1.66595,1.66595,1.66595,16100000.0
2009-11-09 04:09:00,1.66595,1.66605,1.66595,1.66605,103100000.0
2009-11-09 04:10:00,1.66605,1.66605,1.666,1.666,31900000.0
2009-11-09 04:11:00,1.666,1.66645,1.666,1.6664,151100000.0
2009-11-09 04:12:00,1.6664,1.6665,1.66635,1.6665,154300000.0
2009-11-09 04:13:00,1.6665,1.66655,1.6664,1.66645,218100000.0
2009-11-09 04:14:00,1.66645,1.6665,1.66635,1.6665,154200000.0
2009-11-09 04:15:00,1.6665,1.66675,1.6665,1.6666,143400000.0
2009-11-09 04:16:00,1.6666,1.6667,1.6666,1.6667,101800000.0
2009-11-09 04:17:00,1.6667,1.6667,1.6666,1.6666,72800000.0
2009-11-09 04:18:00,1.6666,1.6666,1.6661,1.6665,422200000.0
2009-11-09 04:19:00,1.6665,1.6666,1.6665,1.66655,108800000.0
2009-11-09 04:20:00,1.6665,1.6665,1.6665,1.6665,13600000.0
2009-11-09 04:21:00,1.66645,1.66665,1.66645,1.66655,60200000.0
2009-11-09 04:22:00,1.66655,1.6666,1.66655,1.66655,38400000.0
2009-11-09 04:23:00,1.66655,1.66655,1.6665,1.6665,64500000.0
2009-11-09 04:24:00,1.6665,1.6665,1.6665,1.6665,23000000.0
2009-11-09 04:25:00,1.6665,1.6666,1.6665,1.6666,40800000.0
2009-11-09 04:26:00,1.66655,1.66655,1.66655,1.66655,19200000.0
2009-11-09 04:27:00,1.66655,1.66655,1.66655,1.66655,16000000.0
2009-11-09 04:28:00,1.6666,1.667,1.6666,1.667,276800000.0
2009-11-09 04:29:00,1.667,1.6671,1.66675,1.66705,280600000.0
2009-11-09 04:30:00,1.66705,1.6672,1.667,1.6671,219500000.0
2009-11-09 04:31:00,1.6671,1.6672,1.6671,1.66715,66900000.0
2009-11-09 04:32:00,1.66715,1.6672,1.6671,1.6672,106500000.0
2009-11-09 04:33:00,1.6672,1.6672,1.66715,1.66715,37600000.0
2009-11-09 04:34:00,1.66715,1.66715,1.6671,1.66715,86000000.0
2009-11-09 04:35:00,1.66715,1.66715,1.66715,1.66715,32000000.0
2009-11-09 04:36:00,1.66715,1.66715,1.66715,1.66715,32400000.0
2009-11-09 04:37:00,1.66668,1.66695,1.66668,1.66695,48200000.0
2009-11-09 04:38:00,1.66715,1.66715,1.66715,1.66715,5000000.0
2009-11-09 04:39:00,1.66715,1.6672,1.6671,1.66715,26800000.0
2009-11-09 04:40:00,1.66715,1.66715,1.6671,1.6671,23400000.0
2009-11-09 04:41:00,1.6671,1.6671,1.66705,1.66705,90800000.0
2009-11-09 04:42:00,1.66705,1.6671,1.66705,1.6671,140800000.0
2009-11-09 04:43:00,1.6671,1.66725,1.6671,1.66725,100800000.0
2009-11-09 04:44:00,1.6673,1.66735,1.66725,1.66735,33800000.0
2009-11-09 04:45:00,1.6674,1.6678,1.6674,1.66765,120800000.0
2009-11-09 04:46:00,1.66765,1.66775,1.66765,1.6677,136300000.0
2009-11-09 04:47:00,1.66775,1.6697,1.6677,1.6697,360900000.0
2009-11-09 04:48:00,1.6696,1.66985,1.6694,1.66985,189200000.0
2009-11-09 04:49:00,1.66975,1.6705,1.66965,1.67045,512399999.0
2009-11-09 04:50:00,1.67045,1.67045,1.66955,1.66985,246100000.0
2009-11-09 04:51:00,1.66985,1.66985,1.6693,1.6694,283600000.0
2009-11-09 04:52:00,1.6694,1.66955,1.66935,1.66945,131300000.0
2009-11-09 04:53:00,1.66945,1.6695,1.66935,1.66945,159000000.0
2009-11-09 04:54:00,1.66945,1.6695,1.66915,1.66915,136600000.0
2009-11-09 04:55:00,1.6691,1.6695,1.6691,1.6695,146400000.0
2009-11-09 04:56:00,1.6695,1.6703,1.6695,1.67,210000000.0
2009-11-09 04:57:00,1.67,1.67,1.66975,1.6699,214700000.0
2009-11-09 04:58:00,1.66995,1.67015,1.6699,1.67,208900000.0
2009-11-09 04:59:00,1.66995,1.67015,1.6699,1.66995,39300000.0
2009-11-09 05:00:00,1.6699,1.67,1.6698,1.66995,107600000.0
2009-11-09 05:01:00,1.66995,1.66995,1.6699,1.6699,55000000.0
2009-11-09 05:02:00,1.6699,1.66995,1.6697,1.6697,130100000.0
2009-11-09 05:03:00,1.66975,1.66975,1.6695,1.6695,35600000.0
2009-11-09 05:04:00,1.66955,1.6696,1.6693,1.6695,54400000.0
2009-11-09 05:05:00,1.6695,1.66955,1.6692,1.6692,71800000.0
2009-11-09 05:06:00,1.6692,1.6692,1.669,1.66915,100800000.0
2009-11-09 05:07:00,1.66915,1.66915,1.669,1.66905,149300000.0
2009-11-09 05:08:00,1.669,1.6692,1.66895,1.66905,231500000.0
2009-11-09 05:09:00,1.66905,1.66935,1.66895,1.66935,263200000.0
2009-11-09 05:10:00,1.66935,1.66935,1.6692,1.6692,236000000.0
2009-11-09 05:11:00,1.6692,1.66935,1.66915,1.6692,150000000.0
2009-11-09 05:12:00,1.6692,1.6695,1.66915,1.6695,230500000.0
2009-11-09 05:13:00,1.6695,1.66955,1.6695,1.66955,66600000.0
2009-11-09 05:14:00,1.66955,1.6698,1.66955,1.6698,116800000.0
2009-11-09 05:15:00,1.66985,1.6699,1.66965,1.6697,211500000.0
2009-11-09 05:16:00,1.6697,1.6698,1.66955,1.6696,218600000.0
2009-11-09 05:17:00,1.66965,1.66965,1.6694,1.66945,97400000.0
2009-11-09 05:18:00,1.66945,1.6695,1.66905,1.6692,140600000.0
2009-11-09 05:19:00,1.6692,1.6692,1.66915,1.66915,51000000.0
2009-11-09 05:20:00,1.66915,1.66915,1.6691,1.6691,135800000.0
2009-11-09 05:21:00,1.6691,1.6691,1.66895,1.66895,104500000.0
2009-11-09 05:22:00,1.66895,1.66895,1.66895,1.66895,8100000.0
2009-11-09 05:23:00,1.66895,1.669,1.66895,1.669,38000000.0
2009-11-09 05:24:00,1.669,1.669,1.66855,1.6687,110700000.0
2009-11-09 05:25:00,1.6687,1.6691,1.6687,1.6689,155300000.0
2009-11-09 05:26:00,1.66895,1.66915,1.66885,1.6691,192600000.0
2009-11-09 05:27:00,1.66905,1.6691,1.66905,1.6691,66900000.0
2009-11-09 05:28:00,1.66915,1.66915,1.6691,1.66915,32600000.0
2009-11-09 05:29:00,1.6691,1.6692,1.6691,1.66915,61200000.0
2009-11-09 05:30:00,1.66915,1.6692,1.66905,1.66915,135600000.0
2009-11-09 05:31:00,1.66915,1.66915,1.6688,1.6688,183100000.0
2009-11-09 05:32:00,1.66885,1.66925,1.6688,1.66925,68400000.0
2009-11-09 05:33:00,1.66925,1.66925,1.66925,1.66925,58200000.0
2009-11-09 05:34:00,1.6691,1.6693,1.66905,1.6693,143400000.0
2009-11-09 05:35:00,1.66935,1.6696,1.66935,1.6695,194000000.0
2009-11-09 05:36:00,1.6695,1.66955,1.6695,1.6695,34700000.0
2009-11-09 05:37:00,1.66955,1.66975,1.6695,1.66975,69800000.0
2009-11-09 05:38:00,1.66985,1.6699,1.66965,1.66965,99000000.0
2009-11-09 05:39:00,1.6697,1.6697,1.66965,1.66965,21400000.0
2009-11-09 05:40:00,1.66965,1.66975,1.66965,1.66965,82300000.0
2009-11-09 05:41:00,1.6697,1.67,1.66965,1.67,126800000.0
2009-11-09 05:42:00,1.67,1.6702,1.67,1.6702,47700000.0
2009-11-09 05:43:00,1.67025,1.67025,1.67015,1.67015,90600000.0
2009-11-09 05:44:00,1.67015,1.67045,1.67015,1.6702,103700000.0
2009-11-09 05:45:00,1.6702,1.6706,1.6702,1.6706,106200000.0
2009-11-09 05:46:00,1.67055,1.6707,1.6703,1.6704,202400000.0
2009-11-09 05:47:00,1.67035,1.6709,1.67035,1.6709,135300000.0
2009-11-09 05:48:00,1.67085,1.6712,1.6708,1.671,175000000.0
2009-11-09 05:49:00,1.671,1.6714,1.671,1.6713,142000000.0
2009-11-09 05:50:00,1.67125,1.67125,1.6711,1.6712,141500000.0
2009-11-09 05:51:00,1.67125,1.67155,1.6712,1.6714,103800000.0
2009-11-09 05:52:00,1.67135,1.67135,1.6712,1.6712,116600000.0
2009-11-09 05:53:00,1.67125,1.67135,1.67125,1.67125,70200000.0
2009-11-09 05:54:00,1.67125,1.6713,1.67125,1.6713,157600000.0
2009-11-09 05:55:00,1.6713,1.6713,1.67115,1.67125,135000000.0
2009-11-09 05:56:00,1.67125,1.67125,1.6711,1.6711,55000000.0
2009-11-09 05:57:00,1.6711,1.67115,1.67105,1.67115,57800000.0
2009-11-09 05:58:00,1.67115,1.67115,1.6711,1.6711,9300000.0
2009-11-09 05:59:00,1.6711,1.67115,1.67085,1.6709,92400000.0
2009-11-09 06:00:00,1.6709,1.67095,1.6705,1.6705,113400000.0
2009-11-09 06:01:00,1.6705,1.67055,1.67045,1.67045,70800000.0
2009-11-09 06:02:00,1.67045,1.6706,1.67025,1.6706,256700000.0
2009-11-09 06:03:00,1.6706,1.6706,1.6704,1.6704,96700000.0
2009-11-09 06:04:00,1.6706,1.6706,1.6702,1.6702,79500000.0
2009-11-09 06:05:00,1.67025,1.67035,1.6702,1.67025,145600000.0
2009-11-09 06:06:00,1.67025,1.6703,1.6702,1.67025,127500000.0
2009-11-09 06:07:00,1.67025,1.67035,1.67025,1.67035,94100000.0
2009-11-09 06:08:00,1.67035,1.6704,1.67035,1.6704,46600000.0
2009-11-09 06:09:00,1.6704,1.6707,1.6704,1.6706,235600000.0
2009-11-09 06:10:00,1.6706,1.67065,1.6705,1.67065,161100000.0
2009-11-09 06:11:00,1.67065,1.67105,1.67065,1.671,186200000.0
2009-11-09 06:12:00,1.671,1.671,1.67095,1.671,42400000.0
2009-11-09 06:13:00,1.671,1.67125,1.671,1.67125,131400000.0
2009-11-09 06:14:00,1.6711,1.67175,1.67105,1.67175,249300000.0
2009-11-09 06:15:00,1.6717,1.67185,1.67165,1.67175,267300000.0
2009-11-09 06:16:00,1.67175,1.67205,1.67165,1.67175,312400000.0
2009-11-09 06:17:00,1.67175,1.67185,1.67135,1.67135,179400000.0
2009-11-09 06:18:00,1.67135,1.67135,1.6703,1.6705,263300000.0
2009-11-09 06:19:00,1.67045,1.6716,1.67045,1.6715,443300000.0
2009-11-09 06:20:00,1.6715,1.67165,1.67145,1.6716,142800000.0
2009-11-09 06:21:00,1.67165,1.67175,1.6715,1.6716,215400000.0
2009-11-09 06:22:00,1.6716,1.67175,1.6716,1.6716,151700000.0
2009-11-09 06:23:00,1.6716,1.6716,1.67125,1.6713,135900000.0
2009-11-09 06:24:00,1.67135,1.67135,1.6711,1.67125,135100000.0
2009-11-09 06:25:00,1.67125,1.67125,1.671,1.671,153600000.0
2009-11-09 06:26:00,1.671,1.671,1.67065,1.6708,109400000.0
2009-11-09 06:27:00,1.6708,1.671,1.6706,1.671,276000000.0
2009-11-09 06:28:00,1.671,1.67135,1.671,1.67125,238800000.0
2009-11-09 06:29:00,1.67125,1.67135,1.6711,1.6711,152900000.0
2009-11-09 06:30:00,1.67115,1.67135,1.6709,1.67105,151400000.0
2009-11-09 06:31:00,1.671,1.67175,1.671,1.67175,258700000.0
2009-11-09 06:32:00,1.67175,1.6718,1.67155,1.67155,389700000.0
2009-11-09 06:33:00,1.67155,1.6716,1.67145,1.67145,194200000.0
2009-11-09 06:34:00,1.67145,1.67145,1.67105,1.6711,164300000.0
2009-11-09 06:35:00,1.6711,1.6711,1.6709,1.6709,131200000.0
2009-11-09 06:36:00,1.671,1.671,1.67085,1.6709,75600000.0
2009-11-09 06:37:00,1.6709,1.67095,1.67075,1.67095,102900000.0
2009-11-09 06:38:00,1.67095,1.671,1.67075,1.6709,85700000.0
2009-11-09 06:39:00,1.67135,1.6716,1.6713,1.6715,34400000.0
2009-11-09 06:40:00,1.6715,1.6715,1.6713,1.6714,109500000.0
2009-11-09 06:41:00,1.6714,1.67145,1.67115,1.6712,131400000.0
2009-11-09 06:42:00,1.67125,1.67125,1.6711,1.6712,115800000.0
2009-11-09 06:43:00,1.6712,1.67125,1.6712,1.67125,32000000.0
2009-11-09 06:44:00,1.67125,1.67125,1.67115,1.67125,76800000.0
2009-11-09 06:45:00,1.6712,1.6712,1.671,1.671,208800000.0
2009-11-09 06:46:00,1.671,1.6711,1.67095,1.67105,59400000.0
2009-11-09 06:47:00,1.67105,1.67105,1.67045,1.67105,280800000.0
2009-11-09 06:48:00,1.67095,1.67195,1.6709,1.6719,499400000.0
2009-11-09 06:49:00,1.67195,1.67195,1.67175,1.6718,230200000.0
2009-11-09 06:50:00,1.6718,1.67195,1.6718,1.6718,49000000.0
2009-11-09 06:51:00,1.6718,1.6718,1.6716,1.6716,105600000.0
2009-11-09 06:52:00,1.6716,1.6716,1.67155,1.67155,47600000.0
2009-11-09 06:53:00,1.67155,1.67165,1.67155,1.67165,68000000.0
2009-11-09 06:54:00,1.67165,1.67165,1.67165,1.67165,95600000.0
2009-11-09 06:55:00,1.67165,1.67175,1.6715,1.67175,182200000.0
2009-11-09 06:56:00,1.67175,1.67195,1.6717,1.67195,195000000.0
2009-11-09 06:57:00,1.67195,1.67205,1.67195,1.672,89600000.0
2009-11-09 06:58:00,1.672,1.672,1.6718,1.6718,196700000.0
2009-11-09 06:59:00,1.6718,1.67185,1.6717,1.6717,61500000.0
2009-11-09 07:00:00,1.6717,1.6718,1.67165,1.67175,150200000.0
2009-11-09 07:01:00,1.67175,1.6718,1.67165,1.6717,99200000.0
2009-11-09 07:02:00,1.6717,1.67185,1.67165,1.67185,184700000.0
2009-11-09 07:03:00,1.67185,1.67185,1.6718,1.6718,54400000.0
2009-11-09 07:04:00,1.6718,1.6721,1.6718,1.6721,83200000.0
2009-11-09 07:05:00,1.6721,1.67215,1.6719,1.67195,264700000.0
2009-11-09 07:06:00,1.67195,1.6721,1.67195,1.6721,151300000.0
2009-11-09 07:07:00,1.6721,1.6722,1.67205,1.6722,110500000.0
2009-11-09 07:08:00,1.6722,1.6724,1.6721,1.6724,153300000.0
2009-11-09 07:09:00,1.6724,1.6724,1.67225,1.67235,119200000.0
2009-11-09 07:10:00,1.67235,1.67295,1.67235,1.6728,148700000.0
2009-11-09 07:11:00,1.6728,1.67295,1.6728,1.67285,179200000.0
2009-11-09 07:12:00,1.67285,1.67355,1.67285,1.6731,293800000.0
2009-11-09 07:13:00,1.6731,1.67315,1.6728,1.6731,297300000.0
2009-11-09 07:14:00,1.6731,1.6732,1.6729,1.67295,210500000.0
2009-11-09 07:15:00,1.6729,1.67325,1.6729,1.67305,174100000.0
2009-11-09 07:16:00,1.6731,1.6731,1.6728,1.67295,155200000.0
2009-11-09 07:17:00,1.6729,1.6729,1.67265,1.67265,85100000.0
2009-11-09 07:18:00,1.67265,1.6727,1.67265,1.6727,36000000.0
2009-11-09 07:19:00,1.6727,1.673,1.6727,1.6729,133700000.0
2009-11-09 07:20:00,1.67285,1.6729,1.67265,1.67265,80700000.0
2009-11-09 07:21:00,1.67265,1.6728,1.67265,1.6727,167800000.0
2009-11-09 07:22:00,1.67265,1.67305,1.67265,1.67285,83000000.0
2009-11-09 07:23:00,1.67285,1.67285,1.67275,1.67275,51200000.0
2009-11-09 07:24:00,1.6728,1.6728,1.6727,1.67275,39900000.0
2009-11-09 07:25:00,1.67275,1.67275,1.67265,1.67265,261600000.0
2009-11-09 07:26:00,1.6727,1.67275,1.67235,1.6724,285300000.0
2009-11-09 07:27:00,1.6724,1.6724,1.67205,1.67205,235300000.0
2009-11-09 07:28:00,1.67205,1.67205,1.6717,1.6717,162400000.0
2009-11-09 07:29:00,1.6717,1.6717,1.67145,1.6715,125800000.0
2009-11-09 07:30:00,1.6715,1.6716,1.6715,1.67155,88600000.0
2009-11-09 07:31:00,1.67155,1.67175,1.67145,1.67165,178000000.0
2009-11-09 07:32:00,1.67165,1.6717,1.6715,1.6715,169800000.0
2009-11-09 07:33:00,1.6715,1.6717,1.6714,1.6715,161600000.0
2009-11-09 07:34:00,1.67155,1.6718,1.6715,1.6718,79000000.0
2009-11-09 07:35:00,1.6718,1.67205,1.6718,1.67195,141700000.0
2009-11-09 07:36:00,1.67195,1.6724,1.67185,1.6722,208600000.0
2009-11-09 07:37:00,1.6722,1.67245,1.6722,1.6724,221500000.0
2009-11-09 07:38:00,1.6724,1.6726,1.6724,1.6726,125000000.0
2009-11-09 07:39:00,1.6726,1.67295,1.6726,1.6729,168200000.0
2009-11-09 07:40:00,1.6729,1.6729,1.67255,1.67255,53800000.0
2009-11-09 07:41:00,1.6725,1.6725,1.67225,1.67245,159700000.0
2009-11-09 07:42:00,1.67245,1.6725,1.67235,1.6725,140600000.0
2009-11-09 07:43:00,1.6725,1.6726,1.67225,1.67235,79900000.0
2009-11-09 07:44:00,1.67235,1.67235,1.6722,1.67225,22300000.0
2009-11-09 07:45:00,1.6722,1.6722,1.67215,1.67215,41200000.0
2009-11-09 07:46:00,1.67215,1.6722,1.67185,1.6719,117100000.0
2009-11-09 07:47:00,1.67185,1.67185,1.67135,1.67135,112000000.0
2009-11-09 07:48:00,1.67135,1.6714,1.67115,1.67135,200300000.0
2009-11-09 07:49:00,1.67135,1.67155,1.67135,1.6714,189900000.0
2009-11-09 07:50:00,1.6714,1.6718,1.67135,1.6718,297000000.0
2009-11-09 07:51:00,1.6718,1.6719,1.6718,1.67185,110200000.0
2009-11-09 07:52:00,1.67185,1.6719,1.6718,1.6719,13800000.0
2009-11-09 07:53:00,1.6719,1.6719,1.67175,1.67175,7700000.0
2009-11-09 07:54:00,1.67175,1.67175,1.67165,1.6717,84900000.0
2009-11-09 07:55:00,1.6717,1.67265,1.67165,1.67245,156300000.0
2009-11-09 07:56:00,1.67245,1.6729,1.67245,1.67285,112300000.0
2009-11-09 07:57:00,1.6728,1.6732,1.6728,1.67305,161300000.0
2009-11-09 07:58:00,1.673,1.6732,1.6729,1.6732,165900000.0
2009-11-09 07:59:00,1.6732,1.6732,1.67305,1.67305,195200000.0
2009-11-09 08:00:00,1.67305,1.67305,1.67205,1.67215,363100000.0
2009-11-09 08:01:00,1.67215,1.67215,1.67175,1.67185,141500000.0
2009-11-09 08:02:00,1.67185,1.67195,1.6717,1.6717,230200000.0
2009-11-09 08:03:00,1.6717,1.6717,1.6715,1.6717,98400000.0
2009-11-09 08:04:00,1.6717,1.6719,1.6717,1.6719,55900000.0
2009-11-09 08:05:00,1.6719,1.6727,1.6719,1.67245,313600000.0
2009-11-09 08:06:00,1.67245,1.67295,1.6724,1.67295,120200000.0
2009-11-09 08:07:00,1.673,1.6732,1.6728,1.67305,122900000.0
2009-11-09 08:08:00,1.67305,1.67305,1.67285,1.67295,146200000.0
2009-11-09 08:09:00,1.67295,1.67295,1.6721,1.6721,217000000.0
2009-11-09 08:10:00,1.6721,1.6723,1.6719,1.67205,230900000.0
2009-11-09 08:11:00,1.67205,1.67205,1.6715,1.67155,175400000.0
2009-11-09 08:12:00,1.67145,1.67185,1.6714,1.6716,131000000.0
2009-11-09 08:13:00,1.6716,1.67165,1.6716,1.6716,86600000.0
2009-11-09 08:14:00,1.6716,1.67195,1.67155,1.6717,163100000.0
2009-11-09 08:15:00,1.67175,1.6719,1.67175,1.6719,103600000.0
2009-11-09 08:16:00,1.6719,1.67215,1.6719,1.672,133500000.0
2009-11-09 08:17:00,1.67195,1.67205,1.67195,1.67205,22000000.0
2009-11-09 08:18:00,1.67205,1.6721,1.6719,1.67195,46200000.0
2009-11-09 08:19:00,1.67195,1.67215,1.6716,1.6721,189400000.0
2009-11-09 08:20:00,1.6721,1.67215,1.6721,1.67215,73300000.0
2009-11-09 08:21:00,1.67215,1.67215,1.67185,1.6719,66500000.0
2009-11-09 08:22:00,1.67195,1.6721,1.67195,1.672,10900000.0
2009-11-09 08:23:00,1.67195,1.67195,1.6719,1.6719,93600000.0
2009-11-09 08:24:00,1.6719,1.672,1.67185,1.6719,196900000.0
2009-11-09 08:25:00,1.67195,1.672,1.67185,1.67185,22500000.0
2009-11-09 08:26:00,1.67185,1.67185,1.67185,1.67185,26800000.0
2009-11-09 08:27:00,1.67185,1.67185,1.67145,1.67145,76900000.0
2009-11-09 08:28:00,1.67145,1.67165,1.67145,1.67155,73400000.0
2009-11-09 08:29:00,1.6716,1.6716,1.67135,1.67135,139600000.0
2009-11-09 08:30:00,1.6714,1.67155,1.67135,1.67145,118400000.0
2009-11-09 08:31:00,1.67145,1.6716,1.67145,1.6716,148000000.0
2009-11-09 08:32:00,1.6716,1.6716,1.6715,1.6715,78400000.0
2009-11-09 08:33:00,1.67155,1.6716,1.6715,1.6715,60200000.0
2009-11-09 08:34:00,1.6715,1.6716,1.67145,1.6715,20900000.0
2009-11-09 08:35:00,1.67155,1.67155,1.67145,1.6715,31500000.0
2009-11-09 08:36:00,1.67145,1.67145,1.67135,1.67135,95800000.0
2009-11-09 08:37:00,1.67135,1.6714,1.6712,1.6714,110800000.0
2009-11-09 08:38:00,1.67135,1.6714,1.67135,1.6714,30400000.0
2009-11-09 08:39:00,1.67135,1.67135,1.6713,1.6713,18000000.0
2009-11-09 08:40:00,1.6713,1.6713,1.6713,1.6713,7000000.0
2009-11-09 08:41:00,1.6713,1.6713,1.67125,1.6713,21500000.0
2009-11-09 08:42:00,1.6713,1.6713,1.6706,1.6706,162400000.0
2009-11-09 08:43:00,1.6706,1.6707,1.66995,1.6702,222000000.0
2009-11-09 08:44:00,1.6702,1.6702,1.66975,1.66975,85500000.0
2009-11-09 08:45:00,1.66975,1.66995,1.6695,1.6695,125700000.0
2009-11-09 08:46:00,1.6695,1.6696,1.6692,1.66935,154200000.0
2009-11-09 08:47:00,1.66935,1.6697,1.66935,1.66955,89400000.0
2009-11-09 08:48:00,1.66955,1.66955,1.66935,1.6695,55700000.0
2009-11-09 08:49:00,1.6695,1.66985,1.6694,1.66985,47100000.0
2009-11-09 08:50:00,1.66985,1.6702,1.66985,1.6702,89300000.0
2009-11-09 08:51:00,1.67015,1.67035,1.67,1.67,139600000.0
2009-11-09 08:52:00,1.67,1.67055,1.67,1.6703,169200000.0
2009-11-09 08:53:00,1.6703,1.67125,1.6703,1.67125,182000000.0
2009-11-09 08:54:00,1.6712,1.6713,1.67055,1.67075,143200000.0
2009-11-09 08:55:00,1.67075,1.67075,1.6706,1.67065,62900000.0
2009-11-09 08:56:00,1.67065,1.67075,1.6706,1.67065,31100000.0
2009-11-09 08:57:00,1.6707,1.67115,1.6707,1.671,61300000.0
2009-11-09 08:58:00,1.6709,1.67105,1.67085,1.671,40800000.0
2009-11-09 08:59:00,1.67095,1.67105,1.67095,1.671,39000000.0
2009-11-09 09:00:00,1.671,1.6713,1.67095,1.6712,141300000.0
2009-11-09 09:01:00,1.6712,1.6719,1.6712,1.6717,293900000.0
2009-11-09 09:02:00,1.6717,1.6726,1.6717,1.6722,281000000.0
2009-11-09 09:03:00,1.6722,1.6724,1.672,1.6722,170000000.0
2009-11-09 09:04:00,1.6721,1.6721,1.67165,1.6717,139500000.0
2009-11-09 09:05:00,1.67175,1.6726,1.6716,1.6724,296200000.0
2009-11-09 09:06:00,1.67245,1.67245,1.672,1.67205,64100000.0
2009-11-09 09:07:00,1.67205,1.67225,1.67185,1.6719,277100000.0
2009-11-09 09:08:00,1.67185,1.67185,1.67145,1.6716,140900000.0
2009-11-09 09:09:00,1.6716,1.67255,1.6716,1.67245,186600000.0
2009-11-09 09:10:00,1.67245,1.6737,1.67245,1.67335,361700000.0
2009-11-09 09:11:00,1.67335,1.6737,1.67305,1.6737,240800000.0
2009-11-09 09:12:00,1.67375,1.67375,1.67295,1.6733,324900000.0
2009-11-09 09:13:00,1.67335,1.6738,1.6733,1.67335,307200000.0
2009-11-09 09:14:00,1.67335,1.6735,1.67335,1.67345,67600000.0
2009-11-09 09:15:00,1.67345,1.67355,1.67345,1.6735,186200000.0
2009-11-09 09:16:00,1.67345,1.6738,1.67345,1.67375,169700000.0
2009-11-09 09:17:00,1.6737,1.6752,1.6737,1.6746,294700000.0
2009-11-09 09:18:00,1.6746,1.67485,1.6745,1.6745,199500000.0
2009-11-09 09:19:00,1.6745,1.6752,1.67435,1.6751,128100000.0
2009-11-09 09:20:00,1.6751,1.67515,1.6744,1.6746,340200000.0
2009-11-09 09:21:00,1.6747,1.67475,1.67435,1.67435,199900000.0
2009-11-09 09:22:00,1.67435,1.67435,1.6738,1.67395,270200000.0
2009-11-09 09:23:00,1.67395,1.67455,1.6739,1.67455,170300000.0
2009-11-09 09:24:00,1.67455,1.6751,1.67455,1.67485,191300000.0
2009-11-09 09:25:00,1.67485,1.6757,1.67485,1.67565,298800000.0
2009-11-09 09:26:00,1.67565,1.6766,1.67565,1.6758,328300000.0
2009-11-09 09:27:00,1.67585,1.6762,1.6755,1.67615,402900000.0
2009-11-09 09:28:00,1.67615,1.6763,1.67595,1.67595,415200000.0
2009-11-09 09:29:00,1.67595,1.67625,1.6755,1.6762,372000000.0
2009-11-09 09:30:00,1.6762,1.6763,1.6758,1.6758,241500000.0
2009-11-09 09:31:00,1.67585,1.67595,1.67525,1.67535,171000000.0
2009-11-09 09:32:00,1.67545,1.67595,1.67525,1.6759,237800000.0
2009-11-09 09:33:00,1.6759,1.6761,1.6756,1.67595,359900000.0
2009-11-09 09:34:00,1.67595,1.6762,1.67595,1.67615,157700000.0
2009-11-09 09:35:00,1.67615,1.67615,1.67575,1.6758,370700000.0
2009-11-09 09:36:00,1.6758,1.6763,1.6756,1.6761,282800000.0
2009-11-09 09:37:00,1.6761,1.6764,1.67605,1.67615,242500000.0
2009-11-09 09:38:00,1.67605,1.6763,1.676,1.67605,321600000.0
2009-11-09 09:39:00,1.67605,1.6761,1.6754,1.67575,176100000.0
2009-11-09 09:40:00,1.67575,1.67605,1.67545,1.6756,285500000.0
2009-11-09 09:41:00,1.6756,1.6758,1.67535,1.6754,200500000.0
2009-11-09 09:42:00,1.6754,1.6758,1.67535,1.67575,280600001.0
2009-11-09 09:43:00,1.67575,1.67575,1.6751,1.6751,161700000.0
2009-11-09 09:44:00,1.6751,1.6757,1.67505,1.6753,207930000.0
2009-11-09 09:45:00,1.6755,1.676,1.6755,1.676,158800000.0
2009-11-09 09:46:00,1.676,1.67725,1.676,1.67725,351900000.0
2009-11-09 09:47:00,1.67725,1.67805,1.677,1.6778,525900000.0
2009-11-09 09:48:00,1.6778,1.67815,1.67715,1.6775,619800000.0
2009-11-09 09:49:00,1.6775,1.6775,1.67705,1.67715,223800000.0
2009-11-09 09:50:00,1.67715,1.67725,1.677,1.677,89500000.0
2009-11-09 09:51:00,1.67705,1.67705,1.6764,1.67655,224100000.0
2009-11-09 09:52:00,1.67665,1.67665,1.6765,1.67655,136200000.0
2009-11-09 09:53:00,1.6766,1.6774,1.6765,1.67725,176700000.0
2009-11-09 09:54:00,1.67725,1.67795,1.6772,1.6773,491600000.0
2009-11-09 09:55:00,1.67725,1.67735,1.67675,1.6768,466500000.0
2009-11-09 09:56:00,1.67685,1.67805,1.67685,1.6777,335500000.0
2009-11-09 09:57:00,1.6777,1.6782,1.6777,1.678,203560000.0
2009-11-09 09:58:00,1.67795,1.67815,1.67775,1.67805,227700000.0
2009-11-09 09:59:00,1.67805,1.67865,1.67805,1.67835,325600000.0
2009-11-09 10:00:00,1.67845,1.67845,1.6777,1.67805,543999999.0
2009-11-09 10:01:00,1.6782,1.6784,1.6776,1.67785,511800000.0
2009-11-09 10:02:00,1.67775,1.67885,1.6776,1.67865,415500000.0
2009-11-09 10:03:00,1.67865,1.67895,1.678,1.6788,305600000.0
2009-11-09 10:04:00,1.67875,1.67915,1.6786,1.67915,589100000.0
2009-11-09 10:05:00,1.6791,1.6801,1.6786,1.67925,581600000.0
2009-11-09 10:06:00,1.6793,1.67955,1.67915,1.67935,522900000.0
2009-11-09 10:07:00,1.67935,1.67955,1.679,1.679,442500000.0
2009-11-09 10:08:00,1.67895,1.67895,1.6782,1.6788,383800000.0
2009-11-09 10:09:00,1.6788,1.67885,1.67865,1.6787,195500000.0
2009-11-09 10:10:00,1.6787,1.67875,1.6785,1.6786,182000000.0
2009-11-09 10:11:00,1.6786,1.6786,1.67795,1.67815,316400000.0
2009-11-09 10:12:00,1.67815,1.67815,1.67785,1.6779,234800000.0
2009-11-09 10:13:00,1.6779,1.6782,1.67765,1.67765,190100000.0
2009-11-09 10:14:00,1.67765,1.67765,1.6774,1.6775,195600000.0
2009-11-09 10:15:00,1.6775,1.6778,1.6772,1.67725,234900000.0
2009-11-09 10:16:00,1.67725,1.67755,1.67705,1.6774,183400000.0
2009-11-09 10:17:00,1.6774,1.67765,1.6773,1.67735,192400000.0
2009-11-09 10:18:00,1.67735,1.67765,1.67715,1.67725,223200000.0
2009-11-09 10:19:00,1.67725,1.6775,1.67715,1.67745,199800000.0
2009-11-09 10:20:00,1.67745,1.6779,1.67745,1.6779,152000000.0
2009-11-09 10:21:00,1.6779,1.6779,1.67685,1.67685,393200000.0
2009-11-09 10:22:00,1.67685,1.6769,1.6766,1.67675,216800000.0
2009-11-09 10:23:00,1.67675,1.6768,1.67655,1.6766,90500000.0
2009-11-09 10:24:00,1.6766,1.67665,1.6763,1.67635,116700000.0
2009-11-09 10:25:00,1.67635,1.6768,1.67635,1.6768,128900000.0
2009-11-09 10:26:00,1.6768,1.67775,1.6768,1.67775,141800000.0
2009-11-09 10:27:00,1.67775,1.67775,1.67755,1.67765,121800000.0
2009-11-09 10:28:00,1.67765,1.678,1.67765,1.6777,164700000.0
2009-11-09 10:29:00,1.6777,1.6777,1.6774,1.6775,132100000.0
2009-11-09 10:30:00,1.6775,1.6775,1.6771,1.67745,130900000.0
2009-11-09 10:31:00,1.6775,1.6775,1.67725,1.67735,52400000.0
2009-11-09 10:32:00,1.67735,1.67815,1.67735,1.67785,121000000.0
2009-11-09 10:33:00,1.6779,1.6779,1.67765,1.67765,122700000.0
2009-11-09 10:34:00,1.6777,1.6782,1.67755,1.67815,131900000.0
2009-11-09 10:35:00,1.67815,1.6785,1.67785,1.6779,230900000.0
2009-11-09 10:36:00,1.6779,1.678,1.67785,1.6779,195800000.0
2009-11-09 10:37:00,1.6779,1.678,1.6777,1.6777,139900000.0
2009-11-09 10:38:00,1.6777,1.6778,1.6773,1.6774,133300000.0
2009-11-09 10:39:00,1.6774,1.6774,1.67725,1.6773,103400000.0
2009-11-09 10:40:00,1.67735,1.6775,1.67725,1.6773,182600000.0
2009-11-09 10:41:00,1.6773,1.67745,1.677,1.67745,216500000.0
2009-11-09 10:42:00,1.67745,1.67745,1.67725,1.6774,37900000.0
2009-11-09 10:43:00,1.6774,1.6774,1.67705,1.67715,187700000.0
2009-11-09 10:44:00,1.67715,1.6774,1.67715,1.6772,192600000.0
2009-11-09 10:45:00,1.67715,1.6773,1.67705,1.67705,161500000.0
2009-11-09 10:46:00,1.67705,1.67745,1.67705,1.67725,130400000.0
2009-11-09 10:47:00,1.6772,1.67745,1.67705,1.67725,216600000.0
2009-11-09 10:48:00,1.67725,1.6774,1.67715,1.67725,68500000.0
2009-11-09 10:49:00,1.67725,1.67725,1.6771,1.6772,43900000.0
2009-11-09 10:50:00,1.67715,1.6775,1.67695,1.6775,171800000.0
2009-11-09 10:51:00,1.6775,1.67765,1.6774,1.6774,167000000.0
2009-11-09 10:52:00,1.6774,1.6774,1.67705,1.6773,147600000.0
2009-11-09 10:53:00,1.6773,1.6774,1.67715,1.67735,125900000.0
2009-11-09 10:54:00,1.67735,1.67735,1.67715,1.6773,102400000.0
2009-11-09 10:55:00,1.67725,1.67735,1.6771,1.67735,87900000.0
2009-11-09 10:56:00,1.67745,1.6775,1.6773,1.6773,105800000.0
2009-11-09 10:57:00,1.6772,1.67725,1.6772,1.6772,142500000.0
2009-11-09 10:58:00,1.67715,1.67735,1.6771,1.67735,181300000.0
2009-11-09 10:59:00,1.6773,1.6773,1.67695,1.6772,144500000.0
2009-11-09 11:00:00,1.6772,1.67755,1.6772,1.67755,80600000.0
2009-11-09 11:01:00,1.6776,1.6776,1.6767,1.6767,133900000.0
2009-11-09 11:02:00,1.6767,1.6771,1.6766,1.6771,214300000.0
2009-11-09 11:03:00,1.6771,1.6772,1.67685,1.6769,115300000.0
2009-11-09 11:04:00,1.67685,1.67695,1.67665,1.6768,145600000.0
2009-11-09 11:05:00,1.6768,1.6771,1.6767,1.6771,190100000.0
2009-11-09 11:06:00,1.67705,1.6771,1.67695,1.67695,118300000.0
2009-11-09 11:07:00,1.67685,1.67715,1.67685,1.677,176000000.0
2009-11-09 11:08:00,1.67705,1.67715,1.6769,1.6769,120500000.0
2009-11-09 11:09:00,1.67685,1.67695,1.6768,1.67685,160000000.0
2009-11-09 11:10:00,1.67685,1.677,1.67655,1.67675,251800000.0
2009-11-09 11:11:00,1.67675,1.67675,1.67655,1.67675,124200000.0
2009-11-09 11:12:00,1.6766,1.6767,1.6765,1.6765,177800000.0
2009-11-09 11:13:00,1.6765,1.67675,1.67645,1.67675,142400000.0
2009-11-09 11:14:00,1.6769,1.6769,1.67665,1.67665,85400000.0
2009-11-09 11:15:00,1.67665,1.6767,1.6765,1.6767,194800000.0
2009-11-09 11:16:00,1.6767,1.67675,1.67665,1.67665,77600000.0
2009-11-09 11:17:00,1.67665,1.6767,1.67655,1.67665,82300000.0
2009-11-09 11:18:00,1.67665,1.67705,1.67665,1.67705,120500000.0
2009-11-09 11:19:00,1.67705,1.6774,1.67685,1.6774,490700000.0
2009-11-09 11:20:00,1.6774,1.67755,1.67735,1.6774,202300000.0
2009-11-09 11:21:00,1.67745,1.67745,1.67685,1.67685,209800000.0
2009-11-09 11:22:00,1.67685,1.67695,1.67645,1.6769,232700000.0
2009-11-09 11:23:00,1.67685,1.67725,1.6768,1.677,154500000.0
2009-11-09 11:24:00,1.677,1.67745,1.6768,1.6774,364100000.0
2009-11-09 11:25:00,1.6774,1.6775,1.67725,1.6773,128000000.0
2009-11-09 11:26:00,1.6773,1.6773,1.67715,1.67725,147900000.0
2009-11-09 11:27:00,1.67725,1.67735,1.67725,1.67725,38500000.0
2009-11-09 11:28:00,1.67725,1.67795,1.6772,1.6778,248700000.0
2009-11-09 11:29:00,1.6778,1.67865,1.6778,1.67865,445100000.0
2009-11-09 11:30:00,1.6786,1.67915,1.67855,1.6786,372400000.0
2009-11-09 11:31:00,1.6786,1.67865,1.67835,1.67845,332600000.0
2009-11-09 11:32:00,1.6785,1.67855,1.67835,1.67845,358800000.0
2009-11-09 11:33:00,1.67845,1.6787,1.67845,1.67865,192700000.0
2009-11-09 11:34:00,1.67865,1.67865,1.67845,1.67845,129300000.0
2009-11-09 11:35:00,1.67855,1.679,1.67855,1.67895,327300000.0
2009-11-09 11:36:00,1.67895,1.67925,1.67875,1.6789,275500000.0
2009-11-09 11:37:00,1.6789,1.6796,1.6789,1.67935,458300000.0
2009-11-09 11:38:00,1.67925,1.67965,1.67925,1.6795,317700000.0
2009-11-09 11:39:00,1.6795,1.68,1.67935,1.67995,493300000.0
2009-11-09 11:40:00,1.67995,1.6805,1.67995,1.6804,577700000.0
2009-11-09 11:41:00,1.68035,1.6809,1.68015,1.68025,426500000.0
2009-11-09 11:42:00,1.68015,1.68045,1.67965,1.68045,543800000.0
2009-11-09 11:43:00,1.68045,1.68115,1.68045,1.68085,526900000.0
2009-11-09 11:44:00,1.6808,1.6812,1.6807,1.68075,333400000.0
2009-11-09 11:45:00,1.68075,1.6812,1.68045,1.68075,357400000.0
2009-11-09 11:46:00,1.6807,1.68115,1.6807,1.68085,311000000.0
2009-11-09 11:47:00,1.68085,1.6821,1.68085,1.6818,605700000.0
2009-11-09 11:48:00,1.6818,1.6823,1.6815,1.68225,581500000.0
2009-11-09 11:49:00,1.6822,1.6831,1.6822,1.68265,419000000.0
2009-11-09 11:50:00,1.68265,1.68265,1.682,1.68215,338900000.0
2009-11-09 11:51:00,1.68205,1.6824,1.68205,1.6821,435100000.0
2009-11-09 11:52:00,1.6821,1.6822,1.68155,1.68165,370400000.0
2009-11-09 11:53:00,1.6816,1.68165,1.6814,1.6815,143300000.0
2009-11-09 11:54:00,1.6815,1.68165,1.6815,1.6816,140200000.0
2009-11-09 11:55:00,1.6816,1.68185,1.6815,1.68165,196300000.0
2009-11-09 11:56:00,1.6816,1.68205,1.68155,1.6816,339700000.0
2009-11-09 11:57:00,1.6816,1.6819,1.68145,1.68185,92200000.0
2009-11-09 11:58:00,1.68185,1.68285,1.68185,1.68265,364400000.0
2009-11-09 11:59:00,1.6826,1.6829,1.68255,1.68285,237700000.0
2009-11-09 12:00:00,1.68285,1.6841,1.6828,1.6835,439400001.0
2009-11-09 12:01:00,1.6835,1.68355,1.6832,1.68325,309400000.0
2009-11-09 12:02:00,1.68325,1.68365,1.6832,1.68355,294900000.0
2009-11-09 12:03:00,1.68355,1.6837,1.68315,1.68315,299900000.0
2009-11-09 12:04:00,1.68315,1.68375,1.68305,1.68335,515700000.0
2009-11-09 12:05:00,1.6834,1.68425,1.6834,1.6841,325000000.0
2009-11-09 12:06:00,1.6841,1.68425,1.6839,1.6841,276200000.0
2009-11-09 12:07:00,1.6841,1.6842,1.684,1.68415,211600000.0
2009-11-09 12:08:00,1.68415,1.68425,1.684,1.6841,238500000.0
2009-11-09 12:09:00,1.6841,1.6842,1.68405,1.6841,195300000.0
2009-11-09 12:10:00,1.6841,1.6842,1.684,1.684,199700000.0
2009-11-09 12:11:00,1.684,1.6841,1.68355,1.68365,206000000.0
2009-11-09 12:12:00,1.6836,1.68365,1.6835,1.6835,166300000.0
2009-11-09 12:13:00,1.68355,1.6836,1.6835,1.6836,126500000.0
2009-11-09 12:14:00,1.6836,1.6837,1.68325,1.6836,248300000.0
2009-11-09 12:15:00,1.6836,1.68375,1.6834,1.6837,154840000.0
2009-11-09 12:16:00,1.6837,1.6838,1.6836,1.6836,62500000.0
2009-11-09 12:17:00,1.6837,1.6838,1.68355,1.68355,173500000.0
2009-11-09 12:18:00,1.6835,1.68355,1.68315,1.6833,159800000.0
2009-11-09 12:19:00,1.6833,1.68335,1.6829,1.68315,330000000.0
2009-11-09 12:20:00,1.6832,1.68325,1.6832,1.6832,41500000.0
2009-11-09 12:21:00,1.6832,1.6834,1.6832,1.68325,117400000.0
2009-11-09 12:22:00,1.6833,1.68355,1.6832,1.6832,236500000.0
2009-11-09 12:23:00,1.6832,1.68375,1.68315,1.68365,230100000.0
2009-11-09 12:24:00,1.68365,1.68365,1.68305,1.6834,241700000.0
2009-11-09 12:25:00,1.6833,1.68345,1.6831,1.68315,223500000.0
2009-11-09 12:26:00,1.68315,1.6834,1.68315,1.6833,103600000.0
2009-11-09 12:27:00,1.6834,1.68355,1.68315,1.6833,201700000.0
2009-11-09 12:28:00,1.6833,1.6833,1.68245,1.68255,304700000.0
2009-11-09 12:29:00,1.68255,1.6827,1.68255,1.68265,149800000.0
2009-11-09 12:30:00,1.6826,1.6826,1.682,1.6823,187200000.0
2009-11-09 12:31:00,1.6823,1.68285,1.68225,1.68225,268700000.0
2009-11-09 12:32:00,1.6822,1.6824,1.68215,1.6824,154000000.0
2009-11-09 12:33:00,1.6824,1.6827,1.68225,1.6827,259500000.0
2009-11-09 12:34:00,1.6826,1.6827,1.6824,1.68245,136200000.0
2009-11-09 12:35:00,1.68245,1.68245,1.68215,1.68225,141200000.0
2009-11-09 12:36:00,1.68225,1.68225,1.68215,1.68225,64700000.0
2009-11-09 12:37:00,1.68225,1.68265,1.68215,1.68245,137900000.0
2009-11-09 12:38:00,1.68245,1.6828,1.6824,1.68265,132800000.0
2009-11-09 12:39:00,1.68265,1.68265,1.68175,1.6818,273700000.0
2009-11-09 12:40:00,1.6818,1.6819,1.68145,1.68155,433400000.0
2009-11-09 12:41:00,1.68155,1.6819,1.68155,1.68185,237200000.0
2009-11-09 12:42:00,1.68185,1.68205,1.6817,1.682,236400000.0
2009-11-09 12:43:00,1.682,1.68225,1.68195,1.68225,71200000.0
2009-11-09 12:44:00,1.68225,1.68235,1.68225,1.68235,99000000.0
2009-11-09 12:45:00,1.68235,1.6825,1.68225,1.68225,117400000.0
2009-11-09 12:46:00,1.68225,1.68225,1.6822,1.68225,31500000.0
2009-11-09 12:47:00,1.68225,1.68245,1.6822,1.68235,241000000.0
2009-11-09 12:48:00,1.68235,1.68255,1.68195,1.682,157300000.0
2009-11-09 12:49:00,1.682,1.68215,1.682,1.68215,87700000.0
2009-11-09 12:50:00,1.68215,1.68225,1.68215,1.6822,70500000.0
2009-11-09 12:51:00,1.6822,1.68245,1.68215,1.6822,138800000.0
2009-11-09 12:52:00,1.6822,1.68235,1.68215,1.68235,85600000.0
2009-11-09 12:53:00,1.68235,1.68235,1.68185,1.68185,125500000.0
2009-11-09 12:54:00,1.68175,1.6821,1.68165,1.6818,267300000.0
2009-11-09 12:55:00,1.6817,1.6822,1.6816,1.6821,343600000.0
2009-11-09 12:56:00,1.6821,1.68215,1.682,1.682,168100000.0
2009-11-09 12:57:00,1.682,1.6821,1.6818,1.6819,134000000.0
2009-11-09 12:58:00,1.6818,1.6819,1.6814,1.6815,208000000.0
2009-11-09 12:59:00,1.6815,1.6819,1.68145,1.68165,189700000.0
2009-11-09 13:00:00,1.6817,1.6819,1.6816,1.6819,53500000.0
2009-11-09 13:01:00,1.682,1.68205,1.6818,1.6819,132400000.0
2009-11-09 13:02:00,1.6819,1.6824,1.6819,1.6824,134600000.0
2009-11-09 13:03:00,1.6824,1.6824,1.68215,1.6824,114300000.0
2009-11-09 13:04:00,1.6824,1.6826,1.68235,1.6824,175400000.0
2009-11-09 13:05:00,1.6824,1.6824,1.6821,1.68225,77000000.0
2009-11-09 13:06:00,1.68215,1.68215,1.68195,1.6821,142600000.0
2009-11-09 13:07:00,1.68215,1.68245,1.68195,1.6821,230700000.0
2009-11-09 13:08:00,1.6821,1.6822,1.68185,1.6819,128200000.0
2009-11-09 13:09:00,1.6819,1.6819,1.68125,1.68125,232000000.0
2009-11-09 13:10:00,1.68125,1.6815,1.68125,1.6814,128700000.0
2009-11-09 13:11:00,1.6814,1.6815,1.6813,1.68145,122000000.0
2009-11-09 13:12:00,1.6814,1.68155,1.6814,1.6815,284500000.0
2009-11-09 13:13:00,1.6815,1.68155,1.6814,1.6815,137000000.0
2009-11-09 13:14:00,1.6815,1.6816,1.6814,1.6815,90600000.0
2009-11-09 13:15:00,1.6815,1.6815,1.6808,1.68095,171500000.0
2009-11-09 13:16:00,1.68095,1.6812,1.6808,1.6808,154400000.0
2009-11-09 13:17:00,1.6808,1.6808,1.68025,1.6806,208000000.0
2009-11-09 13:18:00,1.68065,1.6809,1.6806,1.68085,140100000.0
2009-11-09 13:19:00,1.6808,1.681,1.6806,1.681,222600000.0
2009-11-09 13:20:00,1.681,1.681,1.6808,1.68085,133800000.0
2009-11-09 13:21:00,1.68085,1.68085,1.6806,1.6807,164900000.0
2009-11-09 13:22:00,1.6807,1.681,1.6806,1.6807,138700000.0
2009-11-09 13:23:00,1.6807,1.6808,1.6806,1.6807,89500000.0
2009-11-09 13:24:00,1.6807,1.6812,1.6806,1.6808,149000000.0
2009-11-09 13:25:00,1.6808,1.68085,1.6804,1.6805,105900000.0
2009-11-09 13:26:00,1.68055,1.68055,1.6801,1.6803,261000000.0
2009-11-09 13:27:00,1.6803,1.6806,1.6802,1.6806,157400000.0
2009-11-09 13:28:00,1.6805,1.68055,1.6803,1.68055,121600000.0
2009-11-09 13:29:00,1.68055,1.6806,1.68035,1.68035,131900000.0
2009-11-09 13:30:00,1.68035,1.68055,1.68015,1.6803,287900000.0
2009-11-09 13:31:00,1.68035,1.6806,1.6802,1.68055,265400000.0
2009-11-09 13:32:00,1.6806,1.6808,1.68055,1.68075,172800000.0
2009-11-09 13:33:00,1.68075,1.6809,1.6807,1.68085,48400000.0
2009-11-09 13:34:00,1.6809,1.6809,1.6808,1.6808,22000000.0
2009-11-09 13:35:00,1.6808,1.6808,1.6806,1.6808,81700000.0
2009-11-09 13:36:00,1.68085,1.68085,1.68025,1.68025,107000000.0
2009-11-09 13:37:00,1.6802,1.68025,1.6799,1.68005,257099999.0
2009-11-09 13:38:00,1.68005,1.68045,1.68,1.68035,189800000.0
2009-11-09 13:39:00,1.6803,1.6805,1.68025,1.6803,63400000.0
2009-11-09 13:40:00,1.6803,1.6805,1.68025,1.68045,80400000.0
2009-11-09 13:41:00,1.68045,1.6807,1.68035,1.68035,173800000.0
2009-11-09 13:42:00,1.68035,1.6804,1.6803,1.68035,40500000.0
2009-11-09 13:43:00,1.68035,1.68075,1.6803,1.6807,165000000.0
2009-11-09 13:44:00,1.68075,1.68075,1.68075,1.68075,28400000.0
2009-11-09 13:45:00,1.6807,1.68095,1.6807,1.68085,104600000.0
2009-11-09 13:46:00,1.68085,1.68095,1.68085,1.68095,32000000.0
2009-11-09 13:47:00,1.68095,1.681,1.68085,1.68085,37300000.0
2009-11-09 13:48:00,1.6809,1.68095,1.6808,1.68085,42800000.0
2009-11-09 13:49:00,1.6808,1.68085,1.6807,1.68075,93300000.0
2009-11-09 13:50:00,1.6808,1.6808,1.68045,1.6805,100100000.0
2009-11-09 13:51:00,1.6805,1.6805,1.6803,1.6803,80200000.0
2009-11-09 13:52:00,1.6803,1.6803,1.67985,1.67995,145500000.0
2009-11-09 13:53:00,1.67995,1.67995,1.6795,1.6796,201100000.0
2009-11-09 13:54:00,1.6796,1.6797,1.67955,1.6797,122000000.0
2009-11-09 13:55:00,1.6797,1.68015,1.6797,1.6799,107900000.0
2009-11-09 13:56:00,1.6799,1.6799,1.67975,1.67985,109200000.0
2009-11-09 13:57:00,1.67985,1.67985,1.6795,1.67955,76500000.0
2009-11-09 13:58:00,1.67955,1.6797,1.67955,1.6797,159100000.0
2009-11-09 13:59:00,1.6797,1.6798,1.6795,1.6796,246100000.0
2009-11-09 14:00:00,1.6796,1.6796,1.6794,1.6795,125000000.0
2009-11-09 14:01:00,1.6795,1.67965,1.679,1.6796,481500001.0
2009-11-09 14:02:00,1.6796,1.6796,1.67895,1.679,304400000.0
2009-11-09 14:03:00,1.67895,1.67935,1.6788,1.67915,319600000.0
2009-11-09 14:04:00,1.67915,1.67965,1.6789,1.67935,126100000.0
2009-11-09 14:05:00,1.67945,1.6798,1.6792,1.6797,272000000.0
2009-11-09 14:06:00,1.6797,1.67975,1.6793,1.67965,225800000.0
2009-11-09 14:07:00,1.6797,1.67975,1.6794,1.67945,59300000.0
2009-11-09 14:08:00,1.67945,1.6795,1.67925,1.6794,80300000.0
2009-11-09 14:09:00,1.6794,1.68005,1.6794,1.68,107500000.0
2009-11-09 14:10:00,1.67995,1.67995,1.6796,1.67975,184300001.0
2009-11-09 14:11:00,1.67975,1.6798,1.6796,1.67975,75100000.0
2009-11-09 14:12:00,1.6798,1.6798,1.6796,1.67965,136000000.0
2009-11-09 14:13:00,1.67965,1.6797,1.6794,1.6796,101900000.0
2009-11-09 14:14:00,1.6796,1.6798,1.6796,1.6798,69600000.0
2009-11-09 14:15:00,1.6798,1.67985,1.6798,1.6798,54500000.0
2009-11-09 14:16:00,1.6798,1.6798,1.6789,1.6789,147200000.0
2009-11-09 14:17:00,1.67895,1.6793,1.6789,1.67925,109000000.0
2009-11-09 14:18:00,1.67925,1.6794,1.67925,1.6794,65800000.0
2009-11-09 14:19:00,1.6794,1.67955,1.6794,1.6795,68600000.0
2009-11-09 14:20:00,1.6795,1.67975,1.67935,1.6795,92700000.0
2009-11-09 14:21:00,1.6795,1.67955,1.6794,1.67955,83000000.0
2009-11-09 14:22:00,1.67955,1.6796,1.6794,1.67945,22200000.0
2009-11-09 14:23:00,1.67945,1.67965,1.67945,1.6795,61100000.0
2009-11-09 14:24:00,1.6795,1.67975,1.6795,1.6797,78500000.0
2009-11-09 14:25:00,1.6797,1.6799,1.67955,1.67955,173900000.0
2009-11-09 14:26:00,1.6796,1.67975,1.67955,1.6797,86000000.0
2009-11-09 14:27:00,1.67975,1.67985,1.67955,1.67955,148000000.0
2009-11-09 14:28:00,1.67955,1.6798,1.67955,1.67975,139800000.0
2009-11-09 14:29:00,1.6798,1.68015,1.6798,1.68,238500000.0
2009-11-09 14:30:00,1.68005,1.6804,1.67975,1.68035,289000000.0
2009-11-09 14:31:00,1.68035,1.68035,1.6801,1.68015,167600000.0
2009-11-09 14:32:00,1.68015,1.6805,1.68015,1.68045,259900000.0
2009-11-09 14:33:00,1.68045,1.68045,1.6802,1.68025,218500000.0
2009-11-09 14:34:00,1.6803,1.6803,1.6798,1.67985,263600000.0
2009-11-09 14:35:00,1.67985,1.6801,1.6798,1.6799,243000000.0
2009-11-09 14:36:00,1.6799,1.6799,1.67985,1.67985,114700000.0
2009-11-09 14:37:00,1.6799,1.67995,1.6798,1.6798,49000000.0
2009-11-09 14:38:00,1.6798,1.6799,1.6798,1.67985,86600000.0
2009-11-09 14:39:00,1.67985,1.6799,1.67985,1.6799,63600000.0
2009-11-09 14:40:00,1.6799,1.6802,1.6798,1.6801,261800000.0
2009-11-09 14:41:00,1.6801,1.68085,1.6801,1.6806,417700001.0
2009-11-09 14:42:00,1.6806,1.6809,1.6802,1.68055,323600001.0
2009-11-09 14:43:00,1.6806,1.6808,1.6803,1.68075,284500000.0
2009-11-09 14:44:00,1.68075,1.68095,1.68065,1.68085,481400001.0
2009-11-09 14:45:00,1.68085,1.68135,1.68075,1.6812,617999999.0
2009-11-09 14:46:00,1.6812,1.6816,1.6812,1.6815,324800000.0
2009-11-09 14:47:00,1.6815,1.68155,1.6812,1.68125,292100000.0
2009-11-09 14:48:00,1.68125,1.68125,1.68075,1.68075,439200000.0
2009-11-09 14:49:00,1.6807,1.68075,1.67995,1.68025,344500000.0
2009-11-09 14:50:00,1.6802,1.68035,1.6802,1.68025,125900000.0
2009-11-09 14:51:00,1.68025,1.68025,1.68005,1.6801,111900000.0
2009-11-09 14:52:00,1.6801,1.6802,1.6798,1.6801,137600000.0
2009-11-09 14:53:00,1.68005,1.68005,1.67995,1.68,115400000.0
2009-11-09 14:54:00,1.68,1.68,1.6799,1.6799,129400000.0
2009-11-09 14:55:00,1.6799,1.67995,1.67985,1.6799,230800000.0
2009-11-09 14:56:00,1.6799,1.6799,1.6798,1.67985,118800000.0
2009-11-09 14:57:00,1.67985,1.67985,1.67975,1.67975,52100000.0
2009-11-09 14:58:00,1.67975,1.67975,1.67965,1.6797,82600000.0
2009-11-09 14:59:00,1.6797,1.6797,1.67935,1.6795,274500000.0
2009-11-09 15:00:00,1.6795,1.6805,1.6795,1.6804,305000000.0
2009-11-09 15:01:00,1.6804,1.6805,1.6801,1.6804,243900000.0
2009-11-09 15:02:00,1.6804,1.6804,1.67935,1.68015,455600000.0
2009-11-09 15:03:00,1.6802,1.6802,1.67915,1.67915,339700000.0
2009-11-09 15:04:00,1.6791,1.6791,1.67735,1.6779,431200000.0
2009-11-09 15:05:00,1.6779,1.678,1.6776,1.6779,355100000.0
2009-11-09 15:06:00,1.67785,1.6785,1.67725,1.67725,435900000.0
2009-11-09 15:07:00,1.6773,1.6773,1.67635,1.67705,309980000.0
2009-11-09 15:08:00,1.67705,1.67795,1.67705,1.6777,324200000.0
2009-11-09 15:09:00,1.6777,1.67775,1.67735,1.6774,228700000.0
2009-11-09 15:10:00,1.6774,1.67805,1.67735,1.6779,232100000.0
2009-11-09 15:11:00,1.6779,1.67805,1.6775,1.6775,196600000.0
2009-11-09 15:12:00,1.6775,1.6781,1.67745,1.6781,163700000.0
2009-11-09 15:13:00,1.6781,1.6781,1.67755,1.6777,338500000.0
2009-11-09 15:14:00,1.6777,1.6777,1.67665,1.67665,232900000.0
2009-11-09 15:15:00,1.67665,1.67685,1.6765,1.67685,318000000.0
2009-11-09 15:16:00,1.6769,1.6771,1.6766,1.67675,322600000.0
2009-11-09 15:17:00,1.67675,1.67685,1.67665,1.67675,233400000.0
2009-11-09 15:18:00,1.67675,1.67745,1.6767,1.67745,227200000.0
2009-11-09 15:19:00,1.67745,1.6778,1.67735,1.67765,212400000.0
2009-11-09 15:20:00,1.6777,1.6778,1.67705,1.6773,365500000.0
2009-11-09 15:21:00,1.6773,1.6775,1.6771,1.67715,227500000.0
2009-11-09 15:22:00,1.67715,1.6773,1.6771,1.6773,289100000.0
2009-11-09 15:23:00,1.6772,1.67775,1.6771,1.67755,313500000.0
2009-11-09 15:24:00,1.6774,1.6775,1.6773,1.67735,312900000.0
2009-11-09 15:25:00,1.6773,1.6776,1.6769,1.6773,554900000.0
2009-11-09 15:26:00,1.6773,1.6774,1.6771,1.67715,306600000.0
2009-11-09 15:27:00,1.67715,1.6772,1.67705,1.6771,185000000.0
2009-11-09 15:28:00,1.67705,1.6774,1.67695,1.6773,324600000.0
2009-11-09 15:29:00,1.67725,1.67725,1.6768,1.67685,481200000.0
2009-11-09 15:30:00,1.67685,1.6769,1.6767,1.67675,288400000.0
2009-11-09 15:31:00,1.6768,1.6769,1.6766,1.6769,590700000.0
2009-11-09 15:32:00,1.6769,1.677,1.6768,1.67695,193600000.0
2009-11-09 15:33:00,1.67705,1.67715,1.6769,1.6771,354700000.0
2009-11-09 15:34:00,1.6771,1.6771,1.6768,1.67685,263600000.0
2009-11-09 15:35:00,1.6769,1.6771,1.6766,1.67675,534400001.0
2009-11-09 15:36:00,1.67675,1.67675,1.6762,1.6766,948700005.0
2009-11-09 15:37:00,1.67655,1.6768,1.6764,1.6768,225600000.0
2009-11-09 15:38:00,1.6768,1.6771,1.6768,1.6771,365400000.0
2009-11-09 15:39:00,1.6771,1.6773,1.6771,1.67715,530300000.0
2009-11-09 15:40:00,1.67715,1.6774,1.67715,1.6774,320100000.0
2009-11-09 15:41:00,1.6774,1.6779,1.6773,1.6774,681500000.0
2009-11-09 15:42:00,1.6774,1.67755,1.6769,1.677,429000000.0
2009-11-09 15:43:00,1.677,1.6771,1.6767,1.677,483899999.0
2009-11-09 15:44:00,1.677,1.67765,1.67695,1.6776,192400000.0
2009-11-09 15:45:00,1.6776,1.67795,1.67755,1.67785,276600000.0
2009-11-09 15:46:00,1.67785,1.67785,1.67765,1.67765,406300000.0
2009-11-09 15:47:00,1.6777,1.6777,1.6776,1.6776,314400000.0
2009-11-09 15:48:00,1.6776,1.6778,1.6774,1.6774,448900000.0
2009-11-09 15:49:00,1.6774,1.6776,1.67735,1.67735,235100000.0
2009-11-09 15:50:00,1.67735,1.67765,1.67735,1.6776,193000000.0
2009-11-09 15:51:00,1.67755,1.6778,1.67755,1.6778,209900000.0
2009-11-09 15:52:00,1.6778,1.678,1.6778,1.678,151800000.0
2009-11-09 15:53:00,1.67815,1.67825,1.678,1.67825,128300000.0
2009-11-09 15:54:00,1.6782,1.6782,1.678,1.678,328000000.0
2009-11-09 15:55:00,1.678,1.6781,1.67775,1.67775,335200000.0
2009-11-09 15:56:00,1.67785,1.678,1.67775,1.6778,418400000.0
2009-11-09 15:57:00,1.67785,1.6781,1.67785,1.6781,98430000.0
2009-11-09 15:58:00,1.6781,1.67815,1.67785,1.67815,359100000.0
2009-11-09 15:59:00,1.67815,1.6785,1.67805,1.6785,140900000.0
2009-11-09 16:00:00,1.6785,1.67905,1.67845,1.679,335700000.0
2009-11-09 16:01:00,1.679,1.67975,1.67895,1.6795,242000000.0
2009-11-09 16:02:00,1.6795,1.6795,1.6792,1.67925,355900000.0
2009-11-09 16:03:00,1.6793,1.6795,1.67915,1.67925,363300000.0
2009-11-09 16:04:00,1.67925,1.6794,1.67925,1.6793,241100000.0
2009-11-09 16:05:00,1.6793,1.6794,1.6793,1.6793,193200000.0
2009-11-09 16:06:00,1.6793,1.67975,1.6793,1.67965,327000000.0
2009-11-09 16:07:00,1.6797,1.67995,1.6796,1.67995,224200002.0
2009-11-09 16:08:00,1.67995,1.6804,1.6799,1.68015,403300000.0
2009-11-09 16:09:00,1.6802,1.68025,1.6801,1.6801,271700000.0
2009-11-09 16:10:00,1.6801,1.6801,1.67975,1.6798,196200000.0
2009-11-09 16:11:00,1.6798,1.67995,1.67975,1.6799,244400000.0
2009-11-09 16:12:00,1.6799,1.68,1.67985,1.67985,235700000.0
2009-11-09 16:13:00,1.67985,1.6801,1.67985,1.6799,277200000.0
2009-11-09 16:14:00,1.6799,1.68005,1.6796,1.6797,250700000.0
2009-11-09 16:15:00,1.67965,1.6797,1.67925,1.6794,286500000.0
2009-11-09 16:16:00,1.67945,1.6795,1.6794,1.6794,76900000.0
2009-11-09 16:17:00,1.6794,1.6794,1.6792,1.6792,276100000.0
2009-11-09 16:18:00,1.6792,1.6792,1.6786,1.67865,399700000.0
2009-11-09 16:19:00,1.6786,1.67885,1.6782,1.6782,455100000.0
2009-11-09 16:20:00,1.6782,1.6782,1.67775,1.678,463200000.0
2009-11-09 16:21:00,1.678,1.6785,1.67785,1.67835,416500000.0
2009-11-09 16:22:00,1.67835,1.6786,1.6782,1.6783,248300000.0
2009-11-09 16:23:00,1.67835,1.67835,1.6778,1.678,212100000.0
2009-11-09 16:24:00,1.678,1.67885,1.67785,1.67885,317600000.0
2009-11-09 16:25:00,1.67885,1.6791,1.67865,1.6788,236500000.0
2009-11-09 16:26:00,1.67885,1.67885,1.6786,1.6786,132500000.0
2009-11-09 16:27:00,1.6786,1.6787,1.6783,1.6787,402400000.0
2009-11-09 16:28:00,1.6787,1.6788,1.67855,1.6787,351300000.0
2009-11-09 16:29:00,1.6787,1.67875,1.6783,1.6785,260100000.0
2009-11-09 16:30:00,1.6785,1.6785,1.6782,1.6782,222770000.0
2009-11-09 16:31:00,1.6782,1.67845,1.6782,1.67845,224000000.0
2009-11-09 16:32:00,1.67845,1.67855,1.67825,1.67835,270000000.0
2009-11-09 16:33:00,1.67835,1.67855,1.67795,1.67795,258800000.0
2009-11-09 16:34:00,1.67795,1.67795,1.67725,1.67745,301100000.0
2009-11-09 16:35:00,1.6775,1.6776,1.6773,1.6775,483400000.0
2009-11-09 16:36:00,1.6775,1.67755,1.67725,1.67735,321300000.0
2009-11-09 16:37:00,1.67735,1.67805,1.67735,1.6779,404100000.0
2009-11-09 16:38:00,1.6779,1.67795,1.6775,1.67755,226500000.0
2009-11-09 16:39:00,1.67755,1.6782,1.67755,1.67815,290500000.0
2009-11-09 16:40:00,1.6782,1.67855,1.6782,1.67835,277500000.0
2009-11-09 16:41:00,1.67835,1.67835,1.67785,1.678,372000000.0
2009-11-09 16:42:00,1.678,1.67835,1.6779,1.67835,213900000.0
2009-11-09 16:43:00,1.6783,1.6785,1.6782,1.6785,210100000.0
2009-11-09 16:44:00,1.6785,1.6785,1.6781,1.6783,383100000.0
2009-11-09 16:45:00,1.6783,1.67855,1.6781,1.67835,240100000.0
2009-11-09 16:46:00,1.6783,1.67835,1.6775,1.67755,286800000.0
2009-11-09 16:47:00,1.67755,1.6776,1.6774,1.6774,217400000.0
2009-11-09 16:48:00,1.6774,1.6775,1.67735,1.67745,223600000.0
2009-11-09 16:49:00,1.6775,1.67765,1.6773,1.67745,325700000.0
2009-11-09 16:50:00,1.67745,1.6775,1.6772,1.67735,336700000.0
2009-11-09 16:51:00,1.6773,1.6774,1.67725,1.6774,328300000.0
2009-11-09 16:52:00,1.6774,1.67775,1.6774,1.67755,270900000.0
2009-11-09 16:53:00,1.67755,1.6781,1.67755,1.678,242200000.0
2009-11-09 16:54:00,1.678,1.6781,1.67785,1.6779,307800000.0
2009-11-09 16:55:00,1.6779,1.6779,1.67715,1.67725,376400000.0
2009-11-09 16:56:00,1.67725,1.6774,1.67675,1.6774,586099999.0
2009-11-09 16:57:00,1.67735,1.6774,1.67685,1.67705,362500000.0
2009-11-09 16:58:00,1.67705,1.6771,1.67675,1.677,504100001.0
2009-11-09 16:59:00,1.67685,1.6774,1.67685,1.6774,871499998.0
2009-11-09 17:00:00,1.6774,1.6777,1.67685,1.67715,570700000.0
2009-11-09 17:01:00,1.67715,1.67765,1.6771,1.67735,418300000.0
2009-11-09 17:02:00,1.67745,1.6777,1.6774,1.6774,275000000.0
2009-11-09 17:03:00,1.6774,1.67765,1.6773,1.6775,371800000.0
2009-11-09 17:04:00,1.6775,1.6775,1.677,1.6772,239900000.0
2009-11-09 17:05:00,1.6772,1.6774,1.6772,1.6772,253700000.0
2009-11-09 17:06:00,1.6772,1.6774,1.6772,1.6774,295800000.0
2009-11-09 17:07:00,1.67735,1.6774,1.6772,1.67735,330900000.0
2009-11-09 17:08:00,1.67735,1.67785,1.6773,1.67785,327300000.0
2009-11-09 17:09:00,1.67785,1.6781,1.67785,1.67805,336000001.0
2009-11-09 17:10:00,1.678,1.6781,1.67755,1.6776,372200000.0
2009-11-09 17:11:00,1.6776,1.67795,1.6776,1.67775,277000000.0
2009-11-09 17:12:00,1.67775,1.67775,1.67605,1.67605,775499998.0
2009-11-09 17:13:00,1.67605,1.67615,1.67535,1.6758,638900000.0
2009-11-09 17:14:00,1.6758,1.676,1.6757,1.6758,349900000.0
2009-11-09 17:15:00,1.6758,1.67615,1.6757,1.67615,471900000.0
2009-11-09 17:16:00,1.67615,1.67635,1.67605,1.67635,446600000.0
2009-11-09 17:17:00,1.67635,1.6767,1.67605,1.67665,288700000.0
2009-11-09 17:18:00,1.67675,1.6768,1.67655,1.6768,398299999.0
2009-11-09 17:19:00,1.67685,1.6771,1.6768,1.67695,339400000.0
2009-11-09 17:20:00,1.67695,1.67695,1.67665,1.6768,247600000.0
2009-11-09 17:21:00,1.6768,1.677,1.6768,1.67695,311200000.0
2009-11-09 17:22:00,1.67695,1.677,1.67675,1.67695,396600000.0
2009-11-09 17:23:00,1.67695,1.67695,1.6761,1.6761,374500000.0
2009-11-09 17:24:00,1.6761,1.67635,1.676,1.67605,363100000.0
2009-11-09 17:25:00,1.67605,1.6763,1.6753,1.67535,421000001.0
2009-11-09 17:26:00,1.6754,1.67545,1.6748,1.67485,569100000.0
2009-11-09 17:27:00,1.67485,1.6751,1.67455,1.67475,471200000.0
2009-11-09 17:28:00,1.6747,1.675,1.6746,1.67495,285200000.0
2009-11-09 17:29:00,1.67495,1.67505,1.6747,1.6747,149100000.0
2009-11-09 17:30:00,1.6747,1.67545,1.6747,1.67515,322300000.0
2009-11-09 17:31:00,1.67515,1.67525,1.6746,1.6748,316600000.0
2009-11-09 17:32:00,1.67485,1.67495,1.6745,1.6746,340100000.0
2009-11-09 17:33:00,1.6746,1.6746,1.6741,1.6743,421500000.0
2009-11-09 17:34:00,1.67425,1.6748,1.6742,1.6747,446200000.0
2009-11-09 17:35:00,1.6747,1.6747,1.67425,1.67425,285900000.0
2009-11-09 17:36:00,1.67425,1.67435,1.67425,1.67425,138800000.0
2009-11-09 17:37:00,1.67425,1.6743,1.67345,1.6737,346000000.0
2009-11-09 17:38:00,1.6737,1.6738,1.67335,1.6736,333000000.0
2009-11-09 17:39:00,1.6736,1.674,1.6735,1.67395,367900000.0
2009-11-09 17:40:00,1.6739,1.67445,1.6739,1.6743,446700000.0
2009-11-09 17:41:00,1.67435,1.67435,1.67395,1.674,323700000.0
2009-11-09 17:42:00,1.67395,1.67395,1.67335,1.67355,264550000.0
2009-11-09 17:43:00,1.67355,1.6742,1.67355,1.67395,281000000.0
2009-11-09 17:44:00,1.6739,1.67455,1.6739,1.6744,323500000.0
2009-11-09 17:45:00,1.6744,1.67505,1.6744,1.6748,694700001.0
2009-11-09 17:46:00,1.6748,1.67485,1.6744,1.6747,297000000.0
2009-11-09 17:47:00,1.6747,1.67495,1.6746,1.6746,277600000.0
2009-11-09 17:48:00,1.6746,1.6748,1.6743,1.67435,194600000.0
2009-11-09 17:49:00,1.6743,1.6743,1.67385,1.67395,213100000.0
2009-11-09 17:50:00,1.67395,1.67395,1.67335,1.67375,273600000.0
2009-11-09 17:51:00,1.6737,1.6743,1.6737,1.67405,136500000.0
2009-11-09 17:52:00,1.67405,1.6743,1.674,1.67415,164600000.0
2009-11-09 17:53:00,1.67415,1.67435,1.67405,1.6743,142400000.0
2009-11-09 17:54:00,1.6743,1.67485,1.67425,1.6747,222900000.0
2009-11-09 17:55:00,1.6747,1.67495,1.67445,1.67445,374600000.0
2009-11-09 17:56:00,1.67445,1.67475,1.6744,1.67455,308000000.0
2009-11-09 17:57:00,1.67455,1.6749,1.67425,1.67445,257300000.0
2009-11-09 17:58:00,1.67445,1.6747,1.67445,1.6746,266200000.0
2009-11-09 17:59:00,1.67455,1.67485,1.67405,1.67455,420100000.0
2009-11-09 18:00:00,1.67455,1.6751,1.6745,1.67495,698900000.0
2009-11-09 18:01:00,1.67495,1.67505,1.67475,1.67475,459999999.0
2009-11-09 18:02:00,1.67475,1.6748,1.67445,1.67455,385100000.0
2009-11-09 18:03:00,1.67455,1.6748,1.6745,1.67465,250200000.0
2009-11-09 18:04:00,1.67465,1.6748,1.6744,1.6745,227600000.0
2009-11-09 18:05:00,1.6745,1.67475,1.6745,1.67465,221300000.0
2009-11-09 18:06:00,1.6747,1.67525,1.6747,1.6749,236500000.0
2009-11-09 18:07:00,1.67495,1.6752,1.6749,1.67495,214400000.0
2009-11-09 18:08:00,1.675,1.67555,1.675,1.67535,318100000.0
2009-11-09 18:09:00,1.6755,1.6755,1.67505,1.6754,535900000.0
2009-11-09 18:10:00,1.67535,1.6758,1.6753,1.6758,469100000.0
2009-11-09 18:11:00,1.6758,1.6762,1.67575,1.67605,465450000.0
2009-11-09 18:12:00,1.67605,1.6761,1.6758,1.67595,358100000.0
2009-11-09 18:13:00,1.67595,1.6761,1.6758,1.6759,257800000.0
2009-11-09 18:14:00,1.6759,1.67595,1.67555,1.67555,208100000.0
2009-11-09 18:15:00,1.6755,1.6757,1.67515,1.67545,236300000.0
2009-11-09 18:16:00,1.67545,1.67555,1.6752,1.67535,200600000.0
2009-11-09 18:17:00,1.6753,1.67565,1.67515,1.67545,145000000.0
2009-11-09 18:18:00,1.67545,1.6757,1.67545,1.67555,110000000.0
2009-11-09 18:19:00,1.6756,1.6756,1.67485,1.6749,176600000.0
2009-11-09 18:20:00,1.6749,1.67515,1.6748,1.6751,260000000.0
2009-11-09 18:21:00,1.6751,1.67525,1.6748,1.67505,336900000.0
2009-11-09 18:22:00,1.67505,1.6751,1.67475,1.6749,224400000.0
2009-11-09 18:23:00,1.6749,1.67505,1.67455,1.67455,221900000.0
2009-11-09 18:24:00,1.67455,1.67455,1.67415,1.6744,283900000.0
2009-11-09 18:25:00,1.6744,1.67445,1.6741,1.6741,199200000.0
2009-11-09 18:26:00,1.67415,1.67435,1.67385,1.67395,290000000.0
2009-11-09 18:27:00,1.67395,1.674,1.6738,1.6738,136100000.0
2009-11-09 18:28:00,1.67385,1.6743,1.67385,1.6742,258500000.0
2009-11-09 18:29:00,1.6742,1.6748,1.6742,1.6748,260400000.0
2009-11-09 18:30:00,1.6748,1.67485,1.6746,1.6746,101500000.0
2009-11-09 18:31:00,1.6746,1.6748,1.6746,1.6748,104200000.0
2009-11-09 18:32:00,1.6748,1.6748,1.67465,1.67475,83300000.0
2009-11-09 18:33:00,1.6747,1.6747,1.67435,1.6745,111400000.0
2009-11-09 18:34:00,1.67445,1.6745,1.6741,1.6742,169300000.0
2009-11-09 18:35:00,1.6742,1.67425,1.6737,1.6739,375000000.0
2009-11-09 18:36:00,1.6739,1.6741,1.6738,1.67405,239500000.0
2009-11-09 18:37:00,1.674,1.674,1.67385,1.6739,168500000.0
2009-11-09 18:38:00,1.6739,1.6739,1.6734,1.6734,335100000.0
2009-11-09 18:39:00,1.67345,1.67345,1.67335,1.6734,237600000.0
2009-11-09 18:40:00,1.6734,1.6734,1.67275,1.6728,338199999.0
2009-11-09 18:41:00,1.6728,1.6728,1.6721,1.67265,416100000.0
2009-11-09 18:42:00,1.67265,1.6727,1.6721,1.6724,308600000.0
2009-11-09 18:43:00,1.6724,1.6727,1.6724,1.6726,173100000.0
2009-11-09 18:44:00,1.6726,1.6727,1.67225,1.6723,391300000.0
2009-11-09 18:45:00,1.6723,1.6724,1.6721,1.6724,196200000.0
2009-11-09 18:46:00,1.6724,1.6728,1.6724,1.67275,140000000.0
2009-11-09 18:47:00,1.67275,1.673,1.6726,1.67265,205400000.0
2009-11-09 18:48:00,1.6726,1.67275,1.67255,1.67265,207000000.0
2009-11-09 18:49:00,1.6727,1.6729,1.6726,1.6726,293200000.0
2009-11-09 18:50:00,1.6726,1.67265,1.67235,1.6726,256500000.0
2009-11-09 18:51:00,1.67255,1.6726,1.6724,1.6724,190100000.0
2009-11-09 18:52:00,1.67245,1.67245,1.6718,1.67195,675700002.0
2009-11-09 18:53:00,1.67195,1.67205,1.67185,1.6719,236700000.0
2009-11-09 18:54:00,1.6719,1.67215,1.6719,1.67205,233450000.0
2009-11-09 18:55:00,1.6721,1.67225,1.67195,1.67195,297200000.0
2009-11-09 18:56:00,1.67195,1.67195,1.6716,1.6719,163750000.0
2009-11-09 18:57:00,1.6719,1.67195,1.6716,1.67165,147000000.0
2009-11-09 18:58:00,1.6717,1.67225,1.6716,1.67195,218700000.0
2009-11-09 18:59:00,1.6718,1.67195,1.6716,1.6718,257800000.0
2009-11-09 19:00:00,1.6718,1.6719,1.67145,1.67145,349100000.0
2009-11-09 19:01:00,1.67145,1.67175,1.67135,1.6716,287100000.0
2009-11-09 19:02:00,1.6717,1.6719,1.6715,1.67185,238300000.0
2009-11-09 19:03:00,1.6719,1.67195,1.671,1.67115,396600000.0
2009-11-09 19:04:00,1.67115,1.6713,1.6711,1.67115,191200000.0
2009-11-09 19:05:00,1.67115,1.6713,1.6711,1.6713,198600000.0
2009-11-09 19:06:00,1.6713,1.6718,1.67125,1.67175,175600000.0
2009-11-09 19:07:00,1.67175,1.67225,1.6717,1.6722,368800000.0
2009-11-09 19:08:00,1.67215,1.6723,1.6721,1.6722,433300000.0
2009-11-09 19:09:00,1.6722,1.67245,1.6721,1.6723,383300000.0
2009-11-09 19:10:00,1.67235,1.67275,1.67235,1.6726,265400000.0
2009-11-09 19:11:00,1.67255,1.67275,1.6724,1.6724,273800000.0
2009-11-09 19:12:00,1.6724,1.67245,1.6718,1.6718,269400000.0
2009-11-09 19:13:00,1.6718,1.6721,1.67175,1.6721,212800000.0
2009-11-09 19:14:00,1.6722,1.6724,1.67215,1.6724,167300000.0
2009-11-09 19:15:00,1.6724,1.67255,1.67225,1.6724,273100000.0
2009-11-09 19:16:00,1.6724,1.6724,1.67205,1.67205,262500000.0
2009-11-09 19:17:00,1.67205,1.67205,1.6718,1.6719,312300000.0
2009-11-09 19:18:00,1.6719,1.6721,1.6719,1.6721,127400000.0
2009-11-09 19:19:00,1.6721,1.6722,1.6718,1.6721,170099999.0
2009-11-09 19:20:00,1.6722,1.67245,1.6722,1.67245,203400000.0
2009-11-09 19:21:00,1.67245,1.67245,1.6722,1.6722,138200000.0
2009-11-09 19:22:00,1.6722,1.6725,1.6722,1.6723,183200000.0
2009-11-09 19:23:00,1.6723,1.67235,1.6718,1.6718,193300000.0
2009-11-09 19:24:00,1.67175,1.67175,1.6716,1.6716,103800000.0
2009-11-09 19:25:00,1.6716,1.67165,1.6712,1.6712,143500000.0
2009-11-09 19:26:00,1.67125,1.6715,1.67125,1.67135,283300000.0
2009-11-09 19:27:00,1.67135,1.6714,1.6712,1.6712,180300000.0
2009-11-09 19:28:00,1.6712,1.6713,1.67105,1.67105,180300000.0
2009-11-09 19:29:00,1.67105,1.67105,1.67075,1.67075,184800000.0
2009-11-09 19:30:00,1.6708,1.67085,1.6707,1.6708,332300000.0
2009-11-09 19:31:00,1.6708,1.67085,1.67055,1.67055,169100000.0
2009-11-09 19:32:00,1.67055,1.67075,1.67045,1.6707,224799999.0
2009-11-09 19:33:00,1.6707,1.6708,1.6707,1.67075,154700000.0
2009-11-09 19:34:00,1.67075,1.671,1.67075,1.671,308200000.0
2009-11-09 19:35:00,1.67105,1.6711,1.671,1.671,87900000.0
2009-11-09 19:36:00,1.671,1.67105,1.6709,1.6709,69200000.0
2009-11-09 19:37:00,1.6709,1.6711,1.6709,1.671,47450000.0
2009-11-09 19:38:00,1.67095,1.67125,1.67095,1.67125,152600000.0
2009-11-09 19:39:00,1.67125,1.67125,1.67105,1.6711,94100000.0
2009-11-09 19:40:00,1.6711,1.6711,1.67105,1.6711,98700000.0
2009-11-09 19:41:00,1.6711,1.67115,1.671,1.67105,94700000.0
2009-11-09 19:42:00,1.671,1.6711,1.671,1.6711,158600000.0
2009-11-09 19:43:00,1.67105,1.6711,1.671,1.67105,61600000.0
2009-11-09 19:44:00,1.67105,1.6713,1.67105,1.67125,172900000.0
2009-11-09 19:45:00,1.67125,1.6714,1.6711,1.6711,164300000.0
2009-11-09 19:46:00,1.6711,1.67155,1.6711,1.67155,116800000.0
2009-11-09 19:47:00,1.6715,1.6716,1.6712,1.6713,325500000.0
2009-11-09 19:48:00,1.6713,1.67155,1.67125,1.6715,145400000.0
2009-11-09 19:49:00,1.67155,1.6718,1.6714,1.67145,208400000.0
2009-11-09 19:50:00,1.67145,1.67155,1.67115,1.6714,211600000.0
2009-11-09 19:51:00,1.67135,1.67135,1.6712,1.6713,208200000.0
2009-11-09 19:52:00,1.6713,1.67165,1.6713,1.67145,118900000.0
2009-11-09 19:53:00,1.67145,1.67155,1.6714,1.6714,67900000.0
2009-11-09 19:54:00,1.6714,1.6718,1.6714,1.67165,149100000.0
2009-11-09 19:55:00,1.67165,1.6719,1.6716,1.6718,143200000.0
2009-11-09 19:56:00,1.6718,1.672,1.6717,1.672,258200000.0
2009-11-09 19:57:00,1.67195,1.67195,1.6716,1.6717,132000000.0
2009-11-09 19:58:00,1.6717,1.67175,1.6716,1.6716,141900000.0
2009-11-09 19:59:00,1.6716,1.67195,1.6716,1.67175,240500000.0
2009-11-09 20:00:00,1.67175,1.6718,1.67135,1.6715,178800000.0
2009-11-09 20:01:00,1.67145,1.67165,1.6714,1.6716,173000000.0
2009-11-09 20:02:00,1.6716,1.6718,1.67125,1.67135,154900000.0
2009-11-09 20:03:00,1.67135,1.6715,1.67125,1.6714,208000000.0
2009-11-09 20:04:00,1.6714,1.67165,1.67135,1.67165,66400000.0
2009-11-09 20:05:00,1.6716,1.672,1.6715,1.6716,276500000.0
2009-11-09 20:06:00,1.6716,1.67175,1.6716,1.6717,155400000.0
2009-11-09 20:07:00,1.6718,1.6718,1.6714,1.6714,236200000.0
2009-11-09 20:08:00,1.6714,1.67165,1.67135,1.67155,213000000.0
2009-11-09 20:09:00,1.6715,1.67175,1.6714,1.67145,308400000.0
2009-11-09 20:10:00,1.67145,1.6715,1.67125,1.67125,191600000.0
2009-11-09 20:11:00,1.6713,1.6713,1.6713,1.6713,36800000.0
2009-11-09 20:12:00,1.6713,1.6713,1.671,1.67105,151000000.0
2009-11-09 20:13:00,1.67105,1.6712,1.6709,1.6712,238200000.0
2009-11-09 20:14:00,1.6712,1.67125,1.6712,1.67125,161200000.0
2009-11-09 20:15:00,1.6713,1.6713,1.67085,1.6709,318500001.0
2009-11-09 20:16:00,1.67095,1.671,1.67085,1.67085,80800000.0
2009-11-09 20:17:00,1.67085,1.67115,1.67075,1.6711,205900000.0
2009-11-09 20:18:00,1.6711,1.67125,1.671,1.6711,182500000.0
2009-11-09 20:19:00,1.6712,1.6716,1.6712,1.6716,153000000.0
2009-11-09 20:20:00,1.6716,1.6716,1.6712,1.6716,206600000.0
2009-11-09 20:21:00,1.6716,1.6716,1.67155,1.6716,138800000.0
2009-11-09 20:22:00,1.6716,1.67165,1.67155,1.6716,92600000.0
2009-11-09 20:23:00,1.6716,1.6716,1.6713,1.6715,147400000.0
2009-11-09 20:24:00,1.67155,1.67155,1.6712,1.67125,133700000.0
2009-11-09 20:25:00,1.67125,1.67155,1.67115,1.6715,213500000.0
2009-11-09 20:26:00,1.6715,1.6719,1.6715,1.67185,123150000.0
2009-11-09 20:27:00,1.67185,1.67185,1.67155,1.67155,127600000.0
2009-11-09 20:28:00,1.67155,1.67185,1.6714,1.67155,248950000.0
2009-11-09 20:29:00,1.67155,1.67155,1.67135,1.67135,209400000.0
2009-11-09 20:30:00,1.67135,1.6715,1.6712,1.6712,142000000.0
2009-11-09 20:31:00,1.6712,1.6712,1.6711,1.6711,67400000.0
2009-11-09 20:32:00,1.67115,1.67125,1.6711,1.6711,143850000.0
2009-11-09 20:33:00,1.6711,1.6712,1.6709,1.6709,206600000.0
2009-11-09 20:34:00,1.6709,1.67115,1.67075,1.67075,156200000.0
2009-11-09 20:35:00,1.67075,1.6708,1.67075,1.6708,45200000.0
2009-11-09 20:36:00,1.6708,1.67095,1.6707,1.6709,150300000.0
2009-11-09 20:37:00,1.6709,1.67125,1.6709,1.67125,103500000.0
2009-11-09 20:38:00,1.67125,1.67125,1.67105,1.6711,65900000.0
2009-11-09 20:39:00,1.67105,1.6714,1.67105,1.6714,158500000.0
2009-11-09 20:40:00,1.6714,1.6716,1.6713,1.67145,102200000.0
2009-11-09 20:41:00,1.67155,1.67155,1.67145,1.67145,90900000.0
2009-11-09 20:42:00,1.67145,1.67155,1.67145,1.67155,55000000.0
2009-11-09 20:43:00,1.67155,1.6716,1.67145,1.6716,118400000.0
2009-11-09 20:44:00,1.6716,1.6716,1.67145,1.67145,48800000.0
2009-11-09 20:45:00,1.67145,1.6715,1.67145,1.6715,18600000.0
2009-11-09 20:46:00,1.6715,1.6715,1.67145,1.6715,54700000.0
2009-11-09 20:47:00,1.6715,1.6715,1.67145,1.6715,26900000.0
2009-11-09 20:48:00,1.6715,1.6716,1.6715,1.6715,36300000.0
2009-11-09 20:49:00,1.6715,1.67155,1.67145,1.6715,112700000.0
2009-11-09 20:50:00,1.6715,1.6715,1.67145,1.6715,25200000.0
2009-11-09 20:51:00,1.67145,1.6715,1.67145,1.6715,46100000.0
2009-11-09 20:52:00,1.6715,1.6716,1.6714,1.6716,65100000.0
2009-11-09 20:53:00,1.6716,1.6716,1.67115,1.67125,127300000.0
2009-11-09 20:54:00,1.67125,1.6714,1.67125,1.6714,94700000.0
2009-11-09 20:55:00,1.67135,1.67145,1.67125,1.6713,47400000.0
2009-11-09 20:56:00,1.6713,1.6714,1.6712,1.6713,60800000.0
2009-11-09 20:57:00,1.6713,1.6717,1.6713,1.6717,135400000.0
2009-11-09 20:58:00,1.6717,1.6717,1.67165,1.6717,54400000.0
2009-11-09 20:59:00,1.6717,1.6719,1.6717,1.6719,124600000.0
2009-11-09 21:00:00,1.6719,1.672,1.6716,1.6716,170600000.0
2009-11-09 21:01:00,1.6716,1.6722,1.6716,1.6721,121400000.0
2009-11-09 21:02:00,1.67215,1.6725,1.672,1.6725,245700000.0
2009-11-09 21:03:00,1.6725,1.6726,1.67245,1.67245,134000000.0
2009-11-09 21:04:00,1.67245,1.6729,1.6723,1.67265,177500000.0
2009-11-09 21:05:00,1.6727,1.67285,1.6725,1.67275,227200000.0
2009-11-09 21:06:00,1.67275,1.6731,1.67275,1.673,158200000.0
2009-11-09 21:07:00,1.673,1.673,1.67255,1.67295,225100000.0
2009-11-09 21:08:00,1.673,1.673,1.6726,1.67265,171900000.0
2009-11-09 21:09:00,1.6726,1.67305,1.67255,1.67305,170450000.0
2009-11-09 21:10:00,1.67305,1.6733,1.673,1.6732,102100000.0
2009-11-09 21:11:00,1.6732,1.6732,1.6728,1.67305,180800000.0
2009-11-09 21:12:00,1.67315,1.67315,1.67295,1.6731,228000000.0
2009-11-09 21:13:00,1.6731,1.67355,1.6731,1.6735,246300000.0
2009-11-09 21:14:00,1.6735,1.67365,1.67345,1.67355,223400000.0
2009-11-09 21:15:00,1.67355,1.6736,1.6734,1.6734,202300001.0
2009-11-09 21:16:00,1.67345,1.67345,1.6733,1.67335,65000000.0
2009-11-09 21:17:00,1.67335,1.67355,1.6733,1.67355,97200000.0
2009-11-09 21:18:00,1.67355,1.67355,1.6732,1.6732,178200000.0
2009-11-09 21:19:00,1.67325,1.67335,1.6732,1.6732,89700000.0
2009-11-09 21:20:00,1.6732,1.67335,1.6732,1.6733,88600000.0
2009-11-09 21:21:00,1.6733,1.67355,1.67325,1.67355,138800000.0
2009-11-09 21:22:00,1.6735,1.6735,1.6735,1.6735,12400000.0
2009-11-09 21:23:00,1.6736,1.67365,1.6736,1.6736,154000000.0
2009-11-09 21:24:00,1.6736,1.6737,1.6736,1.6737,165000000.0
2009-11-09 21:25:00,1.6737,1.6737,1.6734,1.6736,323800000.0
2009-11-09 21:26:00,1.6736,1.6736,1.67325,1.67345,120000000.0
2009-11-09 21:27:00,1.67345,1.6736,1.6733,1.6736,121500000.0
2009-11-09 21:28:00,1.67365,1.67375,1.67355,1.6736,201400000.0
2009-11-09 21:29:00,1.6736,1.67365,1.67345,1.6735,94700000.0
2009-11-09 21:30:00,1.6735,1.6735,1.67345,1.67345,33000000.0
2009-11-09 21:31:00,1.67345,1.67345,1.6733,1.67335,142800000.0
2009-11-09 21:32:00,1.67335,1.6735,1.67325,1.6733,191500000.0
2009-11-09 21:33:00,1.6733,1.6733,1.67305,1.67325,137600000.0
2009-11-09 21:34:00,1.67325,1.6734,1.67305,1.6732,150700000.0
2009-11-09 21:35:00,1.6732,1.6732,1.67295,1.67295,37500000.0
2009-11-09 21:36:00,1.67315,1.67345,1.673,1.67345,147500000.0
2009-11-09 21:37:00,1.67345,1.67365,1.6734,1.6735,36600000.0
2009-11-09 21:38:00,1.6734,1.67395,1.6734,1.67385,163600000.0
2009-11-09 21:39:00,1.6739,1.67435,1.6739,1.6742,421599999.0
2009-11-09 21:40:00,1.67425,1.67425,1.67385,1.6741,191400000.0
2009-11-09 21:41:00,1.6741,1.6746,1.6741,1.67455,226100000.0
2009-11-09 21:42:00,1.67455,1.67465,1.67445,1.67445,141500000.0
2009-11-09 21:43:00,1.67445,1.6753,1.67445,1.67525,177300000.0
2009-11-09 21:44:00,1.6752,1.67525,1.67505,1.67515,168900000.0
2009-11-09 21:45:00,1.67515,1.67525,1.67505,1.6752,142400000.0
2009-11-09 21:46:00,1.67535,1.67605,1.6752,1.6759,236800000.0
2009-11-09 21:47:00,1.6759,1.67595,1.6757,1.6757,128500000.0
2009-11-09 21:48:00,1.6757,1.6757,1.6755,1.6755,210700000.0
2009-11-09 21:49:00,1.6755,1.6757,1.67545,1.6756,150900000.0
2009-11-09 21:50:00,1.6756,1.67565,1.6756,1.67565,73600000.0
2009-11-09 21:51:00,1.6756,1.67565,1.6756,1.6756,57800000.0
2009-11-09 21:52:00,1.6756,1.6759,1.6756,1.6758,126800000.0
2009-11-09 21:53:00,1.67575,1.67575,1.67565,1.6757,218900000.0
2009-11-09 21:54:00,1.6757,1.6757,1.6755,1.67555,124100000.0
2009-11-09 21:55:00,1.67555,1.67555,1.6752,1.6752,218000000.0
2009-11-09 21:56:00,1.6752,1.6753,1.67505,1.6753,124700000.0
2009-11-09 21:57:00,1.6753,1.6753,1.6752,1.6753,84800000.0
2009-11-09 21:58:00,1.6753,1.67535,1.6752,1.6753,175200000.0
2009-11-09 21:59:00,1.6754,1.6755,1.6752,1.6752,241000000.0
2009-11-09 22:00:00,1.6752,1.67565,1.67515,1.67555,112100000.0
2009-11-09 22:01:00,1.67555,1.67555,1.67535,1.67535,89000000.0
2009-11-09 22:02:00,1.67535,1.6754,1.67525,1.6753,47600000.0
2009-11-09 22:03:00,1.67525,1.6753,1.6752,1.6752,257900000.0
2009-11-09 22:04:00,1.6753,1.6753,1.67515,1.6752,60400000.0
2009-11-09 22:05:00,1.6752,1.6752,1.67515,1.67515,42600000.0
2009-11-09 22:06:00,1.6751,1.6752,1.6751,1.67515,123700000.0
2009-11-09 22:07:00,1.67515,1.67515,1.6751,1.67515,62000000.0
2009-11-09 22:08:00,1.67515,1.6752,1.67515,1.67515,68300000.0
2009-11-09 22:09:00,1.67535,1.67555,1.67535,1.6755,57000000.0
2009-11-09 22:10:00,1.6755,1.6755,1.67535,1.67535,58900000.0
2009-11-09 22:11:00,1.6753,1.67545,1.6753,1.67545,54600000.0
2009-11-09 22:12:00,1.6754,1.67545,1.6753,1.67535,46500000.0
2009-11-09 22:13:00,1.67535,1.67545,1.6753,1.67545,24000000.0
2009-11-09 22:14:00,1.67545,1.67595,1.67545,1.67595,161600000.0
2009-11-09 22:15:00,1.67595,1.67645,1.67595,1.6764,168400000.0
2009-11-09 22:16:00,1.67635,1.67635,1.67595,1.67595,144000000.0
2009-11-09 22:17:00,1.67595,1.67615,1.67595,1.676,36800000.0
2009-11-09 22:18:00,1.676,1.676,1.6758,1.67595,68100000.0
2009-11-09 22:19:00,1.67595,1.67595,1.67575,1.6758,100300000.0
2009-11-09 22:20:00,1.6758,1.676,1.6758,1.67595,183000000.0
2009-11-09 22:21:00,1.676,1.6761,1.6758,1.67585,72500000.0
2009-11-09 22:22:00,1.67585,1.67585,1.6758,1.6758,22300000.0
2009-11-09 22:23:00,1.6758,1.6758,1.6756,1.6758,46900000.0
2009-11-09 22:24:00,1.6758,1.6758,1.67565,1.67565,72400000.0
2009-11-09 22:25:00,1.67565,1.67565,1.6756,1.67565,15600000.0
2009-11-09 22:26:00,1.67565,1.67565,1.6755,1.6755,45600000.0
2009-11-09 22:27:00,1.6755,1.67565,1.67545,1.6756,69700000.0
2009-11-09 22:28:00,1.6756,1.6756,1.67525,1.67525,55100000.0
2009-11-09 22:29:00,1.67525,1.67545,1.6752,1.6754,62200000.0
2009-11-09 22:30:00,1.67545,1.67545,1.67535,1.67535,35200000.0
2009-11-09 22:31:00,1.67535,1.6755,1.67525,1.67535,59500000.0
2009-11-09 22:32:00,1.6754,1.67555,1.6753,1.6753,62200000.0
2009-11-09 22:33:00,1.6753,1.67535,1.6753,1.6753,14800000.0
2009-11-09 22:34:00,1.6753,1.67535,1.6753,1.67535,15700000.0
2009-11-09 22:35:00,1.67525,1.6756,1.6752,1.6756,41900000.0
2009-11-09 22:36:00,1.67565,1.67585,1.67555,1.6758,105400000.0
2009-11-09 22:37:00,1.67575,1.67575,1.6756,1.6756,31100000.0
2009-11-09 22:38:00,1.6756,1.67565,1.6754,1.67545,112400000.0
2009-11-09 22:39:00,1.67545,1.67545,1.6752,1.6752,55600000.0
2009-11-09 22:40:00,1.6752,1.6754,1.6752,1.67525,145600000.0
2009-11-09 22:41:00,1.67525,1.67535,1.6752,1.6752,39400000.0
2009-11-09 22:42:00,1.6752,1.6752,1.6748,1.6748,154200000.0
2009-11-09 22:43:00,1.6748,1.6748,1.6746,1.6746,97400000.0
2009-11-09 22:44:00,1.6746,1.6747,1.67455,1.6746,140000000.0
2009-11-09 22:45:00,1.67455,1.6746,1.6743,1.6744,171000000.0
2009-11-09 22:46:00,1.6744,1.6745,1.6744,1.6744,201900000.0
2009-11-09 22:47:00,1.6745,1.6745,1.6744,1.6744,264400000.0
2009-11-09 22:48:00,1.6744,1.6745,1.6744,1.6744,113600000.0
2009-11-09 22:49:00,1.6744,1.67445,1.6744,1.67445,112200000.0
2009-11-09 22:50:00,1.67445,1.67445,1.6744,1.6744,24300000.0
2009-11-09 22:51:00,1.6744,1.67445,1.6744,1.67445,23400000.0
2009-11-09 22:52:00,1.67445,1.67455,1.6744,1.67455,31800000.0
2009-11-09 22:53:00,1.67455,1.67475,1.67455,1.6746,70000000.0
2009-11-09 22:54:00,1.67455,1.67455,1.6745,1.67455,67500000.0
2009-11-09 22:55:00,1.67455,1.67455,1.6745,1.67455,16000000.0
2009-11-09 22:56:00,1.67455,1.67455,1.67455,1.67455,12600000.0
2009-11-09 22:57:00,1.6746,1.6746,1.6745,1.6746,21200000.0
2009-11-09 22:58:00,1.6746,1.6746,1.67445,1.67455,29700000.0
2009-11-09 22:59:00,1.67455,1.67455,1.6745,1.67455,30600000.0
2009-11-09 23:00:00,1.67455,1.6746,1.67445,1.6745,24100000.0
2009-11-09 23:01:00,1.67455,1.67465,1.6745,1.6746,58600000.0
2009-11-09 23:02:00,1.67465,1.675,1.67465,1.6748,56300000.0
2009-11-09 23:03:00,1.67475,1.67485,1.67465,1.6747,37300000.0
2009-11-09 23:04:00,1.6746,1.6748,1.6746,1.6748,37800000.0
2009-11-09 23:05:00,1.6748,1.6754,1.6748,1.67505,66500000.0
2009-11-09 23:06:00,1.6751,1.67525,1.67505,1.67525,54900000.0
2009-11-09 23:07:00,1.6752,1.67525,1.67515,1.67525,22600000.0
2009-11-09 23:08:00,1.67525,1.6753,1.67505,1.6751,155100000.0
2009-11-09 23:09:00,1.67515,1.67525,1.675,1.67505,108800000.0
2009-11-09 23:10:00,1.675,1.6753,1.675,1.6751,108300000.0
2009-11-09 23:11:00,1.6751,1.67515,1.67505,1.6751,49800000.0
2009-11-09 23:12:00,1.6751,1.6751,1.6751,1.6751,4200000.0
2009-11-09 23:13:00,1.6751,1.67515,1.67505,1.67515,38500000.0
2009-11-09 23:14:00,1.67515,1.67515,1.6751,1.6751,64800000.0
2009-11-09 23:15:00,1.67515,1.67515,1.675,1.67515,74400000.0
2009-11-09 23:16:00,1.67515,1.67515,1.6751,1.6751,14300000.0
2009-11-09 23:17:00,1.6751,1.67515,1.6751,1.67515,29700000.0
2009-11-09 23:18:00,1.6752,1.6752,1.6751,1.6751,29000000.0
2009-11-09 23:19:00,1.6751,1.67525,1.6751,1.67515,40300000.0
2009-11-09 23:20:00,1.67515,1.67515,1.67515,1.67515,6400000.0
2009-11-09 23:21:00,1.67515,1.67515,1.675,1.675,47900000.0
2009-11-09 23:22:00,1.675,1.67505,1.675,1.675,42400000.0
2009-11-09 23:23:00,1.675,1.6752,1.675,1.6752,27000000.0
2009-11-09 23:24:00,1.67525,1.67525,1.67525,1.67525,17400000.0
2009-11-09 23:25:00,1.6753,1.6754,1.6753,1.6753,16500000.0
2009-11-09 23:26:00,1.67525,1.67525,1.67525,1.67525,9700000.0
2009-11-09 23:27:00,1.6753,1.6755,1.6753,1.6755,34200000.0
2009-11-09 23:28:00,1.6755,1.67555,1.6755,1.67555,4800000.0
2009-11-09 23:29:00,1.6755,1.6755,1.67545,1.6755,24300000.0
2009-11-09 23:30:00,1.6755,1.67555,1.6754,1.6754,82900000.0
2009-11-09 23:31:00,1.6754,1.6755,1.67535,1.6755,54800000.0
2009-11-09 23:32:00,1.6755,1.67555,1.6754,1.67545,43200000.0
2009-11-09 23:33:00,1.6754,1.67545,1.6754,1.6754,45000000.0
2009-11-09 23:34:00,1.67545,1.67545,1.67535,1.67535,42900000.0
2009-11-09 23:35:00,1.67535,1.67535,1.67525,1.6753,17700000.0
2009-11-09 23:36:00,1.6753,1.6756,1.67515,1.6753,48200000.0
2009-11-09 23:37:00,1.6753,1.6753,1.6753,1.6753,30500000.0
2009-11-09 23:38:00,1.6753,1.67545,1.6753,1.67545,27100000.0
2009-11-09 23:39:00,1.67545,1.67545,1.67545,1.67545,13200000.0
2009-11-09 23:40:00,1.67545,1.67555,1.6753,1.6755,41600000.0
2009-11-09 23:41:00,1.6755,1.6757,1.6755,1.6757,24300000.0
2009-11-09 23:42:00,1.6758,1.6758,1.67555,1.6756,33700000.0
2009-11-09 23:43:00,1.6756,1.6761,1.6756,1.67595,73800000.0
2009-11-09 23:44:00,1.676,1.67635,1.67595,1.67615,54200000.0
2009-11-09 23:45:00,1.6763,1.67635,1.676,1.67605,71400000.0
2009-11-09 23:46:00,1.67605,1.67605,1.67605,1.67605,12000000.0
2009-11-09 23:47:00,1.67605,1.67605,1.676,1.676,17400000.0
2009-11-09 23:48:00,1.676,1.6763,1.676,1.6762,18000000.0
2009-11-09 23:49:00,1.67615,1.6762,1.6761,1.67615,9000000.0
2009-11-09 23:50:00,1.6761,1.6763,1.67605,1.6762,56700000.0
2009-11-09 23:51:00,1.6763,1.6763,1.67595,1.67595,31300000.0
2009-11-09 23:52:00,1.67595,1.67595,1.6758,1.6759,31500000.0
2009-11-09 23:53:00,1.6759,1.67605,1.67585,1.67585,28500000.0
2009-11-09 23:54:00,1.6758,1.676,1.67575,1.676,30500000.0
2009-11-09 23:55:00,1.67605,1.6762,1.67595,1.67595,63300000.0
2009-11-09 23:56:00,1.67595,1.6761,1.67595,1.67605,21700000.0
2009-11-09 23:57:00,1.67605,1.6761,1.6759,1.6759,39800000.0
2009-11-09 23:58:00,1.6759,1.6759,1.67585,1.67585,15700000.0
2009-11-09 23:59:00,1.67585,1.676,1.6756,1.67565,121700000.0
2009-11-10 00:00:00,1.6756,1.67565,1.67555,1.6756,34300000.0
2009-11-10 00:01:00,1.67555,1.6756,1.67555,1.6756,7000000.0
2009-11-10 00:02:00,1.67565,1.6758,1.67565,1.6758,18800000.0
2009-11-10 00:03:00,1.6758,1.67625,1.6758,1.6761,43900000.0
2009-11-10 00:04:00,1.6761,1.6761,1.67585,1.67585,18200000.0
2009-11-10 00:05:00,1.67595,1.67595,1.67595,1.67595,1000000.0
2009-11-10 00:06:00,1.67595,1.67595,1.67555,1.6756,13000000.0
2009-11-10 00:07:00,1.6756,1.67565,1.6756,1.67565,3000000.0
2009-11-10 00:08:00,1.6758,1.6758,1.67565,1.67565,10200000.0
2009-11-10 00:09:00,1.67565,1.67565,1.6756,1.6756,3200000.0
2009-11-10 00:10:00,1.67555,1.67565,1.67555,1.6756,5000000.0
2009-11-10 00:11:00,1.67555,1.67555,1.67555,1.67555,1000000.0
2009-11-10 00:12:00,1.67527,1.67542,1.67515,1.67538,48300000.0
2009-11-10 00:13:00,1.6756,1.6756,1.6756,1.6756,1000000.0
2009-11-10 00:14:00,1.6756,1.6756,1.6756,1.6756,1000000.0
2009-11-10 00:15:00,1.6756,1.67565,1.6756,1.67565,4000000.0
2009-11-10 00:16:00,1.67565,1.67565,1.67565,1.67565,4000000.0
2009-11-10 00:17:00,1.6757,1.6758,1.67565,1.67565,27800000.0
2009-11-10 00:18:00,1.67565,1.67565,1.67565,1.67565,1000000.0
2009-11-10 00:19:00,1.67565,1.67565,1.67565,1.67565,3000000.0
2009-11-10 00:20:00,1.6757,1.67575,1.6757,1.67575,11600000.0
2009-11-10 00:21:00,1.67575,1.676,1.67575,1.676,7000000.0
2009-11-10 00:22:00,1.676,1.676,1.6758,1.6758,49300000.0
2009-11-10 00:23:00,1.6758,1.6759,1.6758,1.6759,71700000.0
2009-11-10 00:24:00,1.67563,1.6758,1.67554,1.67562,21500000.0
2009-11-10 00:25:00,1.6758,1.6759,1.6758,1.6759,17400000.0
2009-11-10 00:26:00,1.6759,1.67595,1.6758,1.6758,9300000.0
2009-11-10 00:27:00,1.67595,1.67595,1.67585,1.67585,3000000.0
2009-11-10 00:28:00,1.6759,1.6759,1.6758,1.67585,21500000.0
2009-11-10 00:29:00,1.67585,1.676,1.67585,1.6759,20100000.0
2009-11-10 00:30:00,1.67595,1.67595,1.6758,1.67585,39900000.0
2009-11-10 00:31:00,1.67585,1.67595,1.67585,1.6759,6100000.0
2009-11-10 00:32:00,1.6758,1.6759,1.67565,1.67565,49000000.0
2009-11-10 00:33:00,1.6757,1.6757,1.6757,1.6757,2400000.0
2009-11-10 00:34:00,1.6757,1.67575,1.6757,1.67575,5000000.0
2009-11-10 00:35:00,1.67563,1.67563,1.67557,1.67557,13300000.0
2009-11-10 00:36:00,1.67558,1.67561,1.67552,1.67557,70900000.0
2009-11-10 00:37:00,1.67565,1.67565,1.67565,1.67565,4800000.0
2009-11-10 00:38:00,1.6757,1.6757,1.67565,1.67565,4000000.0
2009-11-10 00:39:00,1.6757,1.6757,1.6755,1.6755,4000000.0
2009-11-10 00:40:00,1.6755,1.67555,1.67545,1.6755,11200000.0
2009-11-10 00:41:00,1.6755,1.6755,1.6755,1.6755,2000000.0
2009-11-10 00:42:00,1.6755,1.6756,1.6755,1.6756,3400000.0
2009-11-10 00:43:00,1.67565,1.67575,1.6755,1.67575,7500000.0
2009-11-10 00:44:00,1.6755,1.6755,1.6755,1.6755,4800000.0
2009-11-10 00:45:00,1.67575,1.67585,1.67575,1.67585,2000000.0
2009-11-10 00:46:00,1.6757,1.6757,1.6757,1.6757,2400000.0
2009-11-10 00:47:00,1.67585,1.676,1.67585,1.676,5200000.0
2009-11-10 00:48:00,1.67605,1.67605,1.67585,1.67585,28500000.0
2009-11-10 00:49:00,1.6758,1.6758,1.6758,1.6758,8200000.0
2009-11-10 00:50:00,1.6758,1.6758,1.6758,1.6758,16000000.0
2009-11-10 00:51:00,1.6758,1.67635,1.6758,1.6763,42000000.0
2009-11-10 00:52:00,1.676,1.67625,1.6758,1.67605,15100000.0
2009-11-10 00:53:00,1.67585,1.67585,1.6758,1.6758,10600000.0
2009-11-10 00:54:00,1.6758,1.67585,1.6758,1.67585,28800000.0
2009-11-10 00:55:00,1.67585,1.67615,1.67585,1.676,16700000.0
2009-11-10 00:56:00,1.67605,1.67605,1.67595,1.67595,10400000.0
2009-11-10 00:57:00,1.67595,1.6766,1.67595,1.6762,45000000.0
2009-11-10 00:58:00,1.6762,1.6762,1.67615,1.67615,3400000.0
2009-11-10 00:59:00,1.67616,1.6762,1.67612,1.67613,36700000.0
2009-11-10 01:00:00,1.67615,1.6764,1.67615,1.67635,55400000.0
2009-11-10 01:01:00,1.6763,1.6766,1.67615,1.6766,23000000.0
2009-11-10 01:02:00,1.6766,1.67675,1.67655,1.67655,28200000.0
2009-11-10 01:03:00,1.67655,1.6767,1.67645,1.6767,40800000.0
2009-11-10 01:04:00,1.6767,1.6767,1.67665,1.67665,24600000.0
2009-11-10 01:05:00,1.67665,1.67665,1.67665,1.67665,15400000.0
2009-11-10 01:06:00,1.67665,1.6767,1.67665,1.67665,48000000.0
2009-11-10 01:07:00,1.67665,1.67685,1.67665,1.6768,49100000.0
2009-11-10 01:08:00,1.6768,1.6772,1.6768,1.6772,25800000.0
2009-11-10 01:09:00,1.6772,1.6773,1.6769,1.67715,90000000.0
2009-11-10 01:10:00,1.67715,1.67735,1.6771,1.67725,55300000.0
2009-11-10 01:11:00,1.67715,1.6776,1.67715,1.6774,89300000.0
2009-11-10 01:12:00,1.67745,1.6775,1.6772,1.67725,195400000.0
2009-11-10 01:13:00,1.6773,1.67755,1.67725,1.6774,190100000.0
2009-11-10 01:14:00,1.6774,1.6778,1.6774,1.6778,162400000.0
2009-11-10 01:15:00,1.67785,1.67785,1.6776,1.67765,42800000.0
2009-11-10 01:16:00,1.67765,1.67765,1.67765,1.67765,19600000.0
2009-11-10 01:17:00,1.67765,1.6777,1.6775,1.6775,110500000.0
2009-11-10 01:18:00,1.6775,1.6775,1.67745,1.67745,9900000.0
2009-11-10 01:19:00,1.67745,1.67745,1.67725,1.6774,66000000.0
2009-11-10 01:20:00,1.67735,1.67755,1.6772,1.67735,114000000.0
2009-11-10 01:21:00,1.6773,1.6773,1.6773,1.6773,5500000.0
2009-11-10 01:22:00,1.6773,1.6773,1.6773,1.6773,12800000.0
2009-11-10 01:23:00,1.6773,1.6773,1.6772,1.6772,45400000.0
2009-11-10 01:24:00,1.67715,1.67725,1.67715,1.67725,39200000.0
2009-11-10 01:25:00,1.6772,1.67745,1.6772,1.67735,101600000.0
2009-11-10 01:26:00,1.6775,1.6775,1.6772,1.6772,39500000.0
2009-11-10 01:27:00,1.67715,1.67735,1.677,1.6772,130600000.0
2009-11-10 01:28:00,1.67725,1.6775,1.67725,1.67735,28400000.0
2009-11-10 01:29:00,1.67745,1.67745,1.67745,1.67745,3000000.0
2009-11-10 01:30:00,1.67745,1.67745,1.67695,1.677,131900000.0
2009-11-10 01:31:00,1.67695,1.67715,1.67695,1.67695,237300000.0
2009-11-10 01:32:00,1.677,1.6771,1.67695,1.6771,97200000.0
2009-11-10 01:33:00,1.6771,1.6771,1.6771,1.6771,12000000.0
2009-11-10 01:34:00,1.6771,1.6771,1.6771,1.6771,20000000.0
2009-11-10 01:35:00,1.6771,1.67715,1.6771,1.67715,34600000.0
2009-11-10 01:36:00,1.6771,1.6774,1.6771,1.6774,39600000.0
2009-11-10 01:37:00,1.6774,1.6774,1.6773,1.6773,19000000.0
2009-11-10 01:38:00,1.67735,1.67745,1.6772,1.6774,60300000.0
2009-11-10 01:39:00,1.67735,1.67745,1.6773,1.67745,13200000.0
2009-11-10 01:40:00,1.67745,1.67765,1.67735,1.67755,32400000.0
2009-11-10 01:41:00,1.67755,1.6777,1.67755,1.6776,17300000.0
2009-11-10 01:42:00,1.6776,1.67775,1.6776,1.67765,56300000.0
2009-11-10 01:43:00,1.6776,1.6776,1.67755,1.67755,11200000.0
2009-11-10 01:44:00,1.67755,1.67755,1.67735,1.67745,40900000.0
2009-11-10 01:45:00,1.6775,1.67755,1.67745,1.67745,15200000.0
2009-11-10 01:46:00,1.67745,1.67745,1.67745,1.67745,18900000.0
2009-11-10 01:47:00,1.67745,1.67755,1.67745,1.6775,39700000.0
2009-11-10 01:48:00,1.6775,1.67755,1.6773,1.6775,117900000.0
2009-11-10 01:49:00,1.6775,1.6775,1.67715,1.67715,99000000.0
2009-11-10 01:50:00,1.67715,1.6776,1.67705,1.6776,84400000.0
2009-11-10 01:51:00,1.6776,1.6776,1.67745,1.6775,26800000.0
2009-11-10 01:52:00,1.6775,1.6776,1.67745,1.6775,63400000.0
2009-11-10 01:53:00,1.6775,1.67765,1.6774,1.6776,152500000.0
2009-11-10 01:54:00,1.6776,1.6776,1.6773,1.6773,29900000.0
2009-11-10 01:55:00,1.67735,1.67735,1.67725,1.6773,21900000.0
2009-11-10 01:56:00,1.67735,1.67775,1.67735,1.67775,73100000.0
2009-11-10 01:57:00,1.6778,1.6778,1.67775,1.6778,77600000.0
2009-11-10 01:58:00,1.67775,1.67775,1.67765,1.6777,58500000.0
2009-11-10 01:59:00,1.67765,1.6777,1.6776,1.6777,44400000.0
2009-11-10 02:00:00,1.6777,1.67775,1.67745,1.6775,109800000.0
2009-11-10 02:01:00,1.67745,1.67805,1.6773,1.67805,156400000.0
2009-11-10 02:02:00,1.678,1.67865,1.678,1.6782,177300000.0
2009-11-10 02:03:00,1.6782,1.6786,1.678,1.67815,116600000.0
2009-11-10 02:04:00,1.67815,1.67835,1.67815,1.67835,70000000.0
2009-11-10 02:05:00,1.67835,1.67835,1.6783,1.6783,12800000.0
2009-11-10 02:06:00,1.6783,1.67855,1.6783,1.67855,22400000.0
2009-11-10 02:07:00,1.6785,1.6786,1.67845,1.6786,41900000.0
2009-11-10 02:08:00,1.67865,1.67875,1.6786,1.67875,119700000.0
2009-11-10 02:09:00,1.67875,1.67875,1.67865,1.67865,19200000.0
2009-11-10 02:10:00,1.67865,1.67865,1.67865,1.67865,6000000.0
2009-11-10 02:11:00,1.67865,1.67865,1.67855,1.6786,9400000.0
2009-11-10 02:12:00,1.6786,1.6787,1.6785,1.6786,60800000.0
2009-11-10 02:13:00,1.6786,1.6786,1.6784,1.6785,64600000.0
2009-11-10 02:14:00,1.6785,1.6787,1.67835,1.6784,110900000.0
2009-11-10 02:15:00,1.6785,1.67855,1.67825,1.67845,80000000.0
2009-11-10 02:16:00,1.6783,1.6785,1.6782,1.6782,52400000.0
2009-11-10 02:17:00,1.6781,1.67865,1.67805,1.6785,189400000.0
2009-11-10 02:18:00,1.67845,1.6786,1.67835,1.6785,62600000.0
2009-11-10 02:19:00,1.6785,1.6785,1.6785,1.6785,46500000.0
2009-11-10 02:20:00,1.6785,1.6785,1.67835,1.67835,33400000.0
2009-11-10 02:21:00,1.67835,1.67865,1.6783,1.67835,146800000.0
2009-11-10 02:22:00,1.67835,1.6784,1.6783,1.67835,78500000.0
2009-11-10 02:23:00,1.6783,1.67845,1.6783,1.67835,74300000.0
2009-11-10 02:24:00,1.6783,1.67835,1.67825,1.67835,39000000.0
2009-11-10 02:25:00,1.67835,1.67865,1.67835,1.6786,89700000.0
2009-11-10 02:26:00,1.6786,1.6786,1.6786,1.6786,9600000.0
2009-11-10 02:27:00,1.6786,1.6786,1.6785,1.67855,111000000.0
2009-11-10 02:28:00,1.67855,1.67855,1.6785,1.6785,26100000.0
2009-11-10 02:29:00,1.67855,1.6786,1.67855,1.6786,45400000.0
2009-11-10 02:30:00,1.6786,1.6788,1.6786,1.6787,148900000.0
2009-11-10 02:31:00,1.6787,1.6787,1.67865,1.67865,14300000.0
2009-11-10 02:32:00,1.67855,1.6786,1.6783,1.6783,94300000.0
2009-11-10 02:33:00,1.67835,1.6784,1.6781,1.67825,55200000.0
2009-11-10 02:34:00,1.67825,1.6785,1.67825,1.6784,17500000.0
2009-11-10 02:35:00,1.6784,1.6784,1.6783,1.67835,14200000.0
2009-11-10 02:36:00,1.67835,1.67835,1.67815,1.67825,26800000.0
2009-11-10 02:37:00,1.67825,1.6783,1.67775,1.67775,56100000.0
2009-11-10 02:38:00,1.67775,1.67785,1.677,1.67705,173300000.0
2009-11-10 02:39:00,1.67705,1.6771,1.67685,1.67705,77600000.0
2009-11-10 02:40:00,1.67705,1.67715,1.67705,1.6771,45100000.0
2009-11-10 02:41:00,1.67715,1.6772,1.67685,1.67705,86900000.0
2009-11-10 02:42:00,1.677,1.6773,1.6767,1.6772,51900000.0
2009-11-10 02:43:00,1.6772,1.6772,1.67595,1.67595,102620000.0
2009-11-10 02:44:00,1.6759,1.6766,1.6759,1.67645,201200000.0
2009-11-10 02:45:00,1.6764,1.67665,1.6762,1.67655,123700000.0
2009-11-10 02:46:00,1.6765,1.67655,1.67645,1.6765,36600000.0
2009-11-10 02:47:00,1.6765,1.6765,1.6764,1.6765,44100000.0
2009-11-10 02:48:00,1.6765,1.6765,1.67625,1.67625,62000000.0
2009-11-10 02:49:00,1.67625,1.6764,1.676,1.6764,97700000.0
2009-11-10 02:50:00,1.67635,1.67635,1.67605,1.67605,50600000.0
2009-11-10 02:51:00,1.67605,1.6761,1.67605,1.6761,34000000.0
2009-11-10 02:52:00,1.6761,1.6761,1.67565,1.6758,97400000.0
2009-11-10 02:53:00,1.6758,1.6759,1.6757,1.67585,79300000.0
2009-11-10 02:54:00,1.6759,1.67625,1.6759,1.6762,140300000.0
2009-11-10 02:55:00,1.67625,1.67625,1.67605,1.67615,78000000.0
2009-11-10 02:56:00,1.6761,1.67645,1.67605,1.6763,93400000.0
2009-11-10 02:57:00,1.67625,1.6765,1.67625,1.67645,141300000.0
2009-11-10 02:58:00,1.67645,1.67645,1.67625,1.67635,33700000.0
2009-11-10 02:59:00,1.67635,1.67635,1.6761,1.6762,41000000.0
2009-11-10 03:00:00,1.6762,1.67635,1.6762,1.67635,31500000.0
2009-11-10 03:01:00,1.67635,1.67635,1.6757,1.67595,129900000.0
2009-11-10 03:02:00,1.67595,1.67635,1.67575,1.67625,69600000.0
2009-11-10 03:03:00,1.67625,1.67635,1.67605,1.6761,139500000.0
2009-11-10 03:04:00,1.67605,1.6761,1.67605,1.67605,27000000.0
2009-11-10 03:05:00,1.67605,1.67675,1.67605,1.6763,122100000.0
2009-11-10 03:06:00,1.6763,1.6763,1.6761,1.6762,95600000.0
2009-11-10 03:07:00,1.6762,1.6764,1.6762,1.6764,24500000.0
2009-11-10 03:08:00,1.6764,1.6764,1.6764,1.6764,11000000.0
2009-11-10 03:09:00,1.6764,1.67655,1.67635,1.67655,29500000.0
2009-11-10 03:10:00,1.67655,1.6766,1.67655,1.67655,12600000.0
2009-11-10 03:11:00,1.6765,1.67655,1.6765,1.67655,16800000.0
2009-11-10 03:12:00,1.67655,1.67655,1.6759,1.6759,27800000.0
2009-11-10 03:13:00,1.67585,1.67605,1.67585,1.67605,17300000.0
2009-11-10 03:14:00,1.67605,1.6766,1.6758,1.6762,150300000.0
2009-11-10 03:15:00,1.67625,1.6768,1.67625,1.6768,83400000.0
2009-11-10 03:16:00,1.67675,1.67675,1.67615,1.67615,112100000.0
2009-11-10 03:17:00,1.67615,1.6766,1.67615,1.6765,66300000.0
2009-11-10 03:18:00,1.6765,1.67655,1.6765,1.6765,24900000.0
2009-11-10 03:19:00,1.67645,1.6767,1.67645,1.6767,40300000.0
2009-11-10 03:20:00,1.67665,1.6774,1.6766,1.67725,105100000.0
2009-11-10 03:21:00,1.67725,1.67735,1.6762,1.6765,135300000.0
2009-11-10 03:22:00,1.6765,1.67675,1.6765,1.6767,74900000.0
2009-11-10 03:23:00,1.6767,1.6769,1.67655,1.67665,76200000.0
2009-11-10 03:24:00,1.67665,1.6767,1.67665,1.6767,13100000.0
2009-11-10 03:25:00,1.6766,1.67675,1.67625,1.67625,41300000.0
2009-11-10 03:26:00,1.67625,1.67665,1.67575,1.6758,123500000.0
2009-11-10 03:27:00,1.6758,1.67585,1.67575,1.6758,62500000.0
2009-11-10 03:28:00,1.6758,1.6758,1.6754,1.6755,126900000.0
2009-11-10 03:29:00,1.6755,1.67565,1.67545,1.6756,93700000.0
2009-11-10 03:30:00,1.67565,1.67565,1.67525,1.67525,31400000.0
2009-11-10 03:31:00,1.6753,1.67535,1.6753,1.67535,9400000.0
2009-11-10 03:32:00,1.67535,1.67535,1.67525,1.6753,142400000.0
2009-11-10 03:33:00,1.6753,1.6753,1.6747,1.6747,127100000.0
2009-11-10 03:34:00,1.6747,1.67535,1.6747,1.67505,104700000.0
2009-11-10 03:35:00,1.675,1.675,1.6748,1.6749,21500000.0
2009-11-10 03:36:00,1.6749,1.675,1.6749,1.675,21800000.0
2009-11-10 03:37:00,1.675,1.67505,1.6747,1.6748,89200000.0
2009-11-10 03:38:00,1.6748,1.6748,1.6748,1.6748,44400000.0
2009-11-10 03:39:00,1.6747,1.67475,1.6747,1.6747,36300000.0
2009-11-10 03:40:00,1.6747,1.6748,1.67465,1.67475,63000000.0
2009-11-10 03:41:00,1.67475,1.67495,1.6747,1.67495,67000000.0
2009-11-10 03:42:00,1.6749,1.67495,1.6748,1.6748,14900000.0
2009-11-10 03:43:00,1.6748,1.6749,1.67455,1.67475,63400000.0
2009-11-10 03:44:00,1.67465,1.67475,1.67455,1.6747,40300000.0
2009-11-10 03:45:00,1.67475,1.6749,1.67475,1.6749,28600000.0
2009-11-10 03:46:00,1.6749,1.6749,1.6748,1.6748,23000000.0
2009-11-10 03:47:00,1.6748,1.67485,1.6748,1.67485,45700000.0
2009-11-10 03:48:00,1.67485,1.67485,1.6745,1.67455,63100000.0
2009-11-10 03:49:00,1.67455,1.67455,1.6745,1.6745,43500000.0
2009-11-10 03:50:00,1.6746,1.6747,1.67455,1.6747,36600000.0
2009-11-10 03:51:00,1.6747,1.6747,1.67465,1.6747,39900000.0
2009-11-10 03:52:00,1.6747,1.6751,1.6747,1.67485,96800000.0
2009-11-10 03:53:00,1.67485,1.67505,1.67485,1.67505,11600000.0
2009-11-10 03:54:00,1.67525,1.67525,1.67505,1.6752,34700000.0
2009-11-10 03:55:00,1.6752,1.6753,1.6752,1.6752,31500000.0
2009-11-10 03:56:00,1.6752,1.6752,1.67485,1.6749,20100000.0
2009-11-10 03:57:00,1.67495,1.67505,1.6749,1.67505,10100000.0
2009-11-10 03:58:00,1.67505,1.6752,1.67505,1.6752,23000000.0
2009-11-10 03:59:00,1.6752,1.67535,1.6752,1.67535,5000000.0
2009-11-10 04:00:00,1.6753,1.6753,1.67505,1.67505,36600000.0
2009-11-10 04:01:00,1.67505,1.6752,1.67505,1.6752,10400000.0
2009-11-10 04:02:00,1.6752,1.67555,1.6751,1.6754,21100000.0
2009-11-10 04:03:00,1.6754,1.67565,1.67535,1.6756,33600000.0
2009-11-10 04:04:00,1.67565,1.67565,1.6755,1.6755,14000000.0
2009-11-10 04:05:00,1.6755,1.6755,1.6754,1.6755,55300000.0
2009-11-10 04:06:00,1.6755,1.67565,1.6755,1.6755,50500000.0
2009-11-10 04:07:00,1.6755,1.6755,1.6754,1.6754,11500000.0
2009-11-10 04:08:00,1.6754,1.6755,1.6754,1.6755,29700000.0
2009-11-10 04:09:00,1.67545,1.6755,1.675,1.6751,52100000.0
2009-11-10 04:10:00,1.6751,1.6751,1.67505,1.67505,11000000.0
2009-11-10 04:11:00,1.67505,1.67505,1.6748,1.6748,51600000.0
2009-11-10 04:12:00,1.6748,1.6748,1.67455,1.6746,57000000.0
2009-11-10 04:13:00,1.6746,1.67465,1.67455,1.67455,32400000.0
2009-11-10 04:14:00,1.6745,1.6745,1.6743,1.6743,12600000.0
2009-11-10 04:15:00,1.6743,1.6743,1.674,1.6741,40600000.0
2009-11-10 04:16:00,1.6741,1.6744,1.67405,1.67435,29900000.0
2009-11-10 04:17:00,1.67435,1.67445,1.6743,1.67445,16700000.0
2009-11-10 04:18:00,1.67445,1.67485,1.6744,1.6745,33900000.0
2009-11-10 04:19:00,1.67455,1.67455,1.67455,1.67455,1000000.0
2009-11-10 04:20:00,1.67455,1.67455,1.67455,1.67455,1000000.0
2009-11-10 04:21:00,1.67455,1.67465,1.67455,1.6746,13300000.0
2009-11-10 04:22:00,1.6746,1.6746,1.67455,1.67455,13000000.0
2009-11-10 04:23:00,1.67455,1.6746,1.67455,1.6746,5500000.0
2009-11-10 04:24:00,1.67455,1.6746,1.67455,1.67455,14500000.0
2009-11-10 04:25:00,1.6746,1.6746,1.67455,1.67455,5000000.0
2009-11-10 04:26:00,1.67455,1.67455,1.6745,1.6745,8200000.0
2009-11-10 04:27:00,1.6745,1.6745,1.67445,1.67445,11000000.0
2009-11-10 04:28:00,1.67445,1.6745,1.6744,1.6744,11100000.0
2009-11-10 04:29:00,1.67435,1.6745,1.67435,1.6745,18000000.0
2009-11-10 04:30:00,1.67445,1.67445,1.67445,1.67445,6000000.0
2009-11-10 04:31:00,1.67445,1.67445,1.67445,1.67445,6000000.0
2009-11-10 04:32:00,1.67445,1.67445,1.67445,1.67445,2000000.0
2009-11-10 04:33:00,1.6744,1.6744,1.67435,1.67435,12100000.0
2009-11-10 04:34:00,1.67435,1.6744,1.6741,1.6742,98000000.0
2009-11-10 04:35:00,1.67425,1.67425,1.6741,1.6741,50500000.0
2009-11-10 04:36:00,1.6741,1.67415,1.67405,1.6741,64100000.0
2009-11-10 04:37:00,1.67415,1.67415,1.67395,1.67405,36900000.0
2009-11-10 04:38:00,1.67405,1.6741,1.67395,1.67395,67500000.0
2009-11-10 04:39:00,1.67395,1.67415,1.6738,1.6741,147000000.0
2009-11-10 04:40:00,1.6741,1.6741,1.6739,1.674,124900000.0
2009-11-10 04:41:00,1.67395,1.674,1.67375,1.67375,151400000.0
2009-11-10 04:42:00,1.6738,1.674,1.6738,1.6739,91100000.0
2009-11-10 04:43:00,1.6739,1.67395,1.67345,1.6735,139300000.0
2009-11-10 04:44:00,1.6735,1.67365,1.67345,1.6736,56800000.0
2009-11-10 04:45:00,1.6737,1.67385,1.67365,1.67365,60600000.0
2009-11-10 04:46:00,1.67365,1.67375,1.67365,1.6737,68800000.0
2009-11-10 04:47:00,1.6737,1.674,1.6737,1.67395,70300000.0
2009-11-10 04:48:00,1.6739,1.67425,1.67385,1.67415,51900000.0
2009-11-10 04:49:00,1.67415,1.6744,1.67415,1.6743,40700000.0
2009-11-10 04:50:00,1.6743,1.6745,1.6743,1.67435,40900000.0
2009-11-10 04:51:00,1.67435,1.67445,1.6743,1.67445,15000000.0
2009-11-10 04:52:00,1.6744,1.67455,1.6744,1.6744,33200000.0
2009-11-10 04:53:00,1.6744,1.6746,1.6744,1.6745,39800000.0
2009-11-10 04:54:00,1.6745,1.6746,1.6745,1.6745,28900000.0
2009-11-10 04:55:00,1.6745,1.67455,1.67435,1.67455,26700000.0
2009-11-10 04:56:00,1.67455,1.6746,1.67455,1.67455,38400000.0
2009-11-10 04:57:00,1.6746,1.6747,1.67455,1.67455,42500000.0
2009-11-10 04:58:00,1.67455,1.67455,1.6745,1.6745,41400000.0
2009-11-10 04:59:00,1.6745,1.67475,1.6745,1.67475,30300000.0
2009-11-10 05:00:00,1.6747,1.67475,1.6745,1.67455,67000000.0
2009-11-10 05:01:00,1.67455,1.6747,1.67455,1.6747,45600000.0
2009-11-10 05:02:00,1.6748,1.6749,1.67475,1.67475,21200000.0
2009-11-10 05:03:00,1.67475,1.67475,1.67475,1.67475,8200000.0
2009-11-10 05:04:00,1.67475,1.67475,1.67475,1.67475,6000000.0
2009-11-10 05:05:00,1.67475,1.67475,1.67475,1.67475,5400000.0
2009-11-10 05:06:00,1.67475,1.67475,1.67475,1.67475,5000000.0
2009-11-10 05:07:00,1.6747,1.67475,1.67465,1.67465,40400000.0
2009-11-10 05:08:00,1.67465,1.67465,1.67445,1.67445,42600000.0
2009-11-10 05:09:00,1.6745,1.6745,1.67395,1.6742,46900000.0
2009-11-10 05:10:00,1.6742,1.6742,1.67395,1.67395,15600000.0
2009-11-10 05:11:00,1.67395,1.67395,1.6738,1.6739,63000000.0
2009-11-10 05:12:00,1.6739,1.674,1.6738,1.6739,104600000.0
2009-11-10 05:13:00,1.6739,1.67405,1.6739,1.674,14400000.0
2009-11-10 05:14:00,1.674,1.674,1.67395,1.67395,32200000.0
2009-11-10 05:15:00,1.674,1.6742,1.674,1.6742,35200000.0
2009-11-10 05:16:00,1.67415,1.67415,1.6741,1.67415,27000000.0
2009-11-10 05:17:00,1.67415,1.6742,1.6741,1.67415,34400000.0
2009-11-10 05:18:00,1.67425,1.6745,1.67425,1.67445,62100000.0
2009-11-10 05:19:00,1.67445,1.6745,1.67425,1.67425,77500000.0
2009-11-10 05:20:00,1.6743,1.67455,1.6743,1.6745,25200000.0
2009-11-10 05:21:00,1.67455,1.6746,1.6745,1.6746,33100000.0
2009-11-10 05:22:00,1.6746,1.6746,1.6743,1.67435,45500000.0
2009-11-10 05:23:00,1.6744,1.6745,1.67435,1.67435,75800000.0
2009-11-10 05:24:00,1.67455,1.6746,1.67445,1.67455,38600000.0
2009-11-10 05:25:00,1.67455,1.6749,1.67455,1.6747,61300000.0
2009-11-10 05:26:00,1.6747,1.67485,1.6747,1.67475,84900000.0
2009-11-10 05:27:00,1.67485,1.67485,1.67475,1.67475,17100000.0
2009-11-10 05:28:00,1.67475,1.67485,1.67465,1.67485,70600000.0
2009-11-10 05:29:00,1.67485,1.67485,1.67475,1.67485,31600000.0
2009-11-10 05:30:00,1.67485,1.67485,1.6746,1.67475,61400000.0
2009-11-10 05:31:00,1.67475,1.67475,1.6746,1.67475,43900000.0
2009-11-10 05:32:00,1.67475,1.67485,1.67465,1.67465,85500000.0
2009-11-10 05:33:00,1.67465,1.6755,1.67465,1.67545,145000000.0
2009-11-10 05:34:00,1.67545,1.67545,1.67505,1.6752,167600000.0
2009-11-10 05:35:00,1.67525,1.67555,1.67525,1.67555,112300000.0
2009-11-10 05:36:00,1.67555,1.6756,1.67545,1.6756,247100000.0
2009-11-10 05:37:00,1.6756,1.6758,1.6756,1.6758,84600000.0
2009-11-10 05:38:00,1.67585,1.6759,1.6758,1.67585,26300000.0
2009-11-10 05:39:00,1.6758,1.67595,1.67575,1.67575,79700000.0
2009-11-10 05:40:00,1.67575,1.67575,1.6753,1.67545,81700000.0
2009-11-10 05:41:00,1.6754,1.6754,1.67535,1.67535,9100000.0
2009-11-10 05:42:00,1.67535,1.67535,1.67525,1.67535,22200000.0
2009-11-10 05:43:00,1.6753,1.6754,1.6753,1.6754,13200000.0
2009-11-10 05:44:00,1.6754,1.6756,1.6754,1.6756,37200000.0
2009-11-10 05:45:00,1.67555,1.6757,1.67555,1.6757,73100000.0
2009-11-10 05:46:00,1.67575,1.6759,1.6757,1.6758,67000000.0
2009-11-10 05:47:00,1.67575,1.6759,1.67575,1.67585,85600000.0
2009-11-10 05:48:00,1.6759,1.6759,1.67575,1.67575,59200000.0
2009-11-10 05:49:00,1.67575,1.6758,1.67575,1.6758,13600000.0
2009-11-10 05:50:00,1.6758,1.6759,1.6758,1.67585,129300000.0
2009-11-10 05:51:00,1.67595,1.6763,1.67585,1.67605,115800000.0
2009-11-10 05:52:00,1.67605,1.6761,1.67595,1.6761,78700000.0
2009-11-10 05:53:00,1.6761,1.6761,1.67595,1.6761,171700000.0
2009-11-10 05:54:00,1.6761,1.6763,1.6761,1.6762,23300000.0
2009-11-10 05:55:00,1.67615,1.67615,1.67615,1.67615,7200000.0
2009-11-10 05:56:00,1.67615,1.6763,1.67615,1.6763,37000000.0
2009-11-10 05:57:00,1.6763,1.6763,1.67625,1.67625,19000000.0
2009-11-10 05:58:00,1.67625,1.67625,1.6762,1.6762,7000000.0
2009-11-10 05:59:00,1.6762,1.6762,1.6759,1.676,90600000.0
2009-11-10 06:00:00,1.67605,1.6762,1.676,1.6762,31100000.0
2009-11-10 06:01:00,1.67615,1.67615,1.67615,1.67615,17600000.0
2009-11-10 06:02:00,1.67615,1.67625,1.67615,1.67625,25100000.0
2009-11-10 06:03:00,1.67625,1.67625,1.6762,1.67625,17000000.0
2009-11-10 06:04:00,1.6762,1.6762,1.6762,1.6762,21800000.0
2009-11-10 06:05:00,1.67615,1.67615,1.6761,1.6761,24600000.0
2009-11-10 06:06:00,1.6761,1.6762,1.6761,1.6762,13800000.0
2009-11-10 06:07:00,1.67615,1.67615,1.67605,1.67605,16800000.0
2009-11-10 06:08:00,1.6761,1.6761,1.676,1.676,9000000.0
2009-11-10 06:09:00,1.676,1.67615,1.676,1.6761,43300000.0
2009-11-10 06:10:00,1.67605,1.6762,1.676,1.676,22600000.0
2009-11-10 06:11:00,1.676,1.6761,1.67595,1.67595,28700000.0
2009-11-10 06:12:00,1.67595,1.676,1.67525,1.6754,53600000.0
2009-11-10 06:13:00,1.6754,1.6755,1.6754,1.6754,25700000.0
2009-11-10 06:14:00,1.6754,1.6755,1.67525,1.67535,21800000.0
2009-11-10 06:15:00,1.67535,1.67535,1.6753,1.67535,33700000.0
2009-11-10 06:16:00,1.6754,1.6754,1.67535,1.67535,15200000.0
2009-11-10 06:17:00,1.6753,1.6753,1.6753,1.6753,6600000.0
2009-11-10 06:18:00,1.67525,1.67525,1.67525,1.67525,4200000.0
2009-11-10 06:19:00,1.67555,1.67565,1.67545,1.67545,33700000.0
2009-11-10 06:20:00,1.67545,1.6755,1.67545,1.67545,24200000.0
2009-11-10 06:21:00,1.67545,1.67565,1.6754,1.67555,64200000.0
2009-11-10 06:22:00,1.67555,1.67575,1.67555,1.67575,9900000.0
2009-11-10 06:23:00,1.67575,1.67575,1.67565,1.67565,9000000.0
2009-11-10 06:24:00,1.6756,1.6757,1.6756,1.67565,45100000.0
2009-11-10 06:25:00,1.67565,1.67565,1.67545,1.67545,17400000.0
2009-11-10 06:26:00,1.67545,1.6757,1.67545,1.67565,59400000.0
2009-11-10 06:27:00,1.67565,1.67565,1.67555,1.67565,145000000.0
2009-11-10 06:28:00,1.67565,1.67585,1.6756,1.67575,134400000.0
2009-11-10 06:29:00,1.6758,1.6758,1.67575,1.67575,31800000.0
2009-11-10 06:30:00,1.67575,1.6758,1.67575,1.67575,48200000.0
2009-11-10 06:31:00,1.67575,1.67575,1.67575,1.67575,6400000.0
2009-11-10 06:32:00,1.67575,1.6758,1.67575,1.6758,19400000.0
2009-11-10 06:33:00,1.6758,1.6758,1.67565,1.67565,79900000.0
2009-11-10 06:34:00,1.67565,1.67565,1.67555,1.67555,18800000.0
2009-11-10 06:35:00,1.6756,1.6756,1.67545,1.67545,14000000.0
2009-11-10 06:36:00,1.67545,1.6755,1.67545,1.6755,22600000.0
2009-11-10 06:37:00,1.67545,1.67555,1.67545,1.67555,21000000.0
2009-11-10 06:38:00,1.6755,1.67565,1.67545,1.67565,22100000.0
2009-11-10 06:39:00,1.67555,1.67565,1.6755,1.67555,31000000.0
2009-11-10 06:40:00,1.67555,1.6756,1.67555,1.67555,23200000.0
2009-11-10 06:41:00,1.67555,1.67555,1.67555,1.67555,16000000.0
2009-11-10 06:42:00,1.67555,1.67555,1.67555,1.67555,11200000.0
2009-11-10 06:43:00,1.6756,1.6756,1.6756,1.6756,1000000.0
2009-11-10 06:44:00,1.6756,1.67565,1.6756,1.6756,14200000.0
2009-11-10 06:45:00,1.6756,1.6758,1.6756,1.67575,27200000.0
2009-11-10 06:46:00,1.6757,1.6757,1.6757,1.6757,28000000.0
2009-11-10 06:47:00,1.6757,1.6759,1.6757,1.6759,28700000.0
2009-11-10 06:48:00,1.6759,1.6759,1.67585,1.67585,11400000.0
2009-11-10 06:49:00,1.67595,1.67595,1.6759,1.6759,3000000.0
2009-11-10 06:50:00,1.67605,1.67605,1.6759,1.6759,4000000.0
2009-11-10 06:51:00,1.67585,1.67585,1.67585,1.67585,7600000.0
2009-11-10 06:52:00,1.67585,1.67585,1.67585,1.67585,29900000.0
2009-11-10 06:53:00,1.67585,1.67585,1.67545,1.6755,23100000.0
2009-11-10 06:54:00,1.6755,1.67565,1.6755,1.6756,21400000.0
2009-11-10 06:55:00,1.6756,1.6756,1.67545,1.67555,20600000.0
2009-11-10 06:56:00,1.6755,1.6755,1.6755,1.6755,16000000.0
2009-11-10 06:57:00,1.67565,1.67565,1.6755,1.67555,15100000.0
2009-11-10 06:58:00,1.67555,1.67555,1.67515,1.6753,84000000.0
2009-11-10 06:59:00,1.67525,1.67525,1.67525,1.67525,11200000.0
2009-11-10 07:00:00,1.67525,1.6753,1.67525,1.6753,34600000.0
2009-11-10 07:01:00,1.6753,1.67555,1.6753,1.67535,13600000.0
2009-11-10 07:02:00,1.67535,1.67535,1.6753,1.6753,11800000.0
2009-11-10 07:03:00,1.6753,1.67535,1.6753,1.67535,32400000.0
2009-11-10 07:04:00,1.67525,1.67525,1.6751,1.6751,8000000.0
2009-11-10 07:05:00,1.6751,1.67515,1.6751,1.6751,9000000.0
2009-11-10 07:06:00,1.6751,1.6752,1.6751,1.6751,12100000.0
2009-11-10 07:07:00,1.67505,1.6751,1.67505,1.6751,24300000.0
2009-11-10 07:08:00,1.6751,1.6751,1.67105,1.67145,282900000.0
2009-11-10 07:09:00,1.6716,1.672,1.6685,1.6685,231400000.0
2009-11-10 07:10:00,1.6686,1.6686,1.66665,1.6668,249900000.0
2009-11-10 07:11:00,1.66675,1.66745,1.66655,1.66725,146700000.0
2009-11-10 07:12:00,1.6672,1.6673,1.6658,1.6658,173200000.0
2009-11-10 07:13:00,1.66565,1.66625,1.66535,1.6654,213800000.0
2009-11-10 07:14:00,1.66545,1.6662,1.6654,1.6658,110400000.0
2009-11-10 07:15:00,1.6656,1.6656,1.6638,1.66395,231900000.0
2009-11-10 07:16:00,1.664,1.664,1.66215,1.6636,203600000.0
2009-11-10 07:17:00,1.6637,1.6638,1.6635,1.66355,127400000.0
2009-11-10 07:18:00,1.6636,1.66475,1.6636,1.66465,176000000.0
2009-11-10 07:19:00,1.6646,1.66485,1.66385,1.66395,186000000.0
2009-11-10 07:20:00,1.66385,1.66395,1.6611,1.66125,256800000.0
2009-11-10 07:21:00,1.66125,1.66265,1.6612,1.66265,224300000.0
2009-11-10 07:22:00,1.6626,1.66285,1.6608,1.6611,137800000.0
2009-11-10 07:23:00,1.66105,1.6626,1.661,1.6625,93000000.0
2009-11-10 07:24:00,1.66245,1.6633,1.66235,1.6631,110700000.0
2009-11-10 07:25:00,1.6631,1.66385,1.66305,1.6635,163400000.0
2009-11-10 07:26:00,1.6635,1.66575,1.6635,1.66555,158400000.0
2009-11-10 07:27:00,1.66555,1.6658,1.66375,1.66445,214700000.0
2009-11-10 07:28:00,1.66445,1.66475,1.6635,1.6635,132000000.0
2009-11-10 07:29:00,1.6635,1.66355,1.6628,1.66295,138300000.0
2009-11-10 07:30:00,1.66285,1.66355,1.6626,1.6631,106400000.0
2009-11-10 07:31:00,1.6631,1.66325,1.66295,1.66315,45800000.0
2009-11-10 07:32:00,1.66315,1.6637,1.66315,1.66355,140100000.0
2009-11-10 07:33:00,1.66355,1.6638,1.6635,1.66375,72600000.0
2009-11-10 07:34:00,1.66375,1.66405,1.66375,1.6638,44800000.0
2009-11-10 07:35:00,1.6638,1.66385,1.6628,1.66285,108500000.0
2009-11-10 07:36:00,1.6631,1.66335,1.6619,1.6619,131100000.0
2009-11-10 07:37:00,1.6619,1.6619,1.6601,1.661,239400000.0
2009-11-10 07:38:00,1.66105,1.66165,1.6606,1.66125,118700000.0
2009-11-10 07:39:00,1.66135,1.66135,1.66065,1.6609,119300000.0
2009-11-10 07:40:00,1.66085,1.662,1.66085,1.662,106300000.0
2009-11-10 07:41:00,1.662,1.66235,1.66145,1.66145,154500000.0
2009-11-10 07:42:00,1.66145,1.66145,1.66085,1.6613,151700000.0
2009-11-10 07:43:00,1.6613,1.66175,1.6613,1.6617,104300000.0
2009-11-10 07:44:00,1.66175,1.66235,1.6617,1.662,69000000.0
2009-11-10 07:45:00,1.66185,1.6621,1.6617,1.66185,68000000.0
2009-11-10 07:46:00,1.66185,1.66185,1.6614,1.66165,78200000.0
2009-11-10 07:47:00,1.6617,1.66215,1.6616,1.66215,76600000.0
2009-11-10 07:48:00,1.66215,1.66245,1.66215,1.66235,68500000.0
2009-11-10 07:49:00,1.66235,1.66245,1.6619,1.6619,70000000.0
2009-11-10 07:50:00,1.6619,1.6626,1.6618,1.6626,43100000.0
2009-11-10 07:51:00,1.6626,1.66315,1.6626,1.66315,85800000.0
2009-11-10 07:52:00,1.66315,1.66315,1.6626,1.6627,161600000.0
2009-11-10 07:53:00,1.6627,1.66295,1.66265,1.66275,49400000.0
2009-11-10 07:54:00,1.66275,1.66275,1.66245,1.6625,84300000.0
2009-11-10 07:55:00,1.6625,1.66255,1.66235,1.6624,82900000.0
2009-11-10 07:56:00,1.6623,1.6623,1.66165,1.6617,104400000.0
2009-11-10 07:57:00,1.66175,1.66205,1.6617,1.66175,58800000.0
2009-11-10 07:58:00,1.66165,1.6619,1.66165,1.6619,64600000.0
2009-11-10 07:59:00,1.6619,1.66195,1.6616,1.6618,54400000.0
2009-11-10 08:00:00,1.6618,1.6619,1.6605,1.66065,141400000.0
2009-11-10 08:01:00,1.66055,1.6611,1.6602,1.6611,124600000.0
2009-11-10 08:02:00,1.66115,1.66125,1.66075,1.66075,80600000.0
2009-11-10 08:03:00,1.66075,1.6608,1.66045,1.66045,103900000.0
2009-11-10 08:04:00,1.66045,1.6605,1.6601,1.6605,146200000.0
2009-11-10 08:05:00,1.66045,1.66155,1.66045,1.66125,112900000.0
2009-11-10 08:06:00,1.66125,1.66135,1.66115,1.66125,38700000.0
2009-11-10 08:07:00,1.66125,1.6613,1.66105,1.6611,59600000.0
2009-11-10 08:08:00,1.6612,1.66125,1.6607,1.66085,113100000.0
2009-11-10 08:09:00,1.66085,1.6613,1.66075,1.6612,71900000.0
2009-11-10 08:10:00,1.6612,1.66155,1.6612,1.66135,101700000.0
2009-11-10 08:11:00,1.66135,1.6617,1.6613,1.66165,112600000.0
2009-11-10 08:12:00,1.66165,1.6625,1.6611,1.6625,173300000.0
2009-11-10 08:13:00,1.6625,1.6649,1.6625,1.66455,211800000.0
2009-11-10 08:14:00,1.66455,1.6655,1.6643,1.6645,282000000.0
2009-11-10 08:15:00,1.6647,1.6647,1.66405,1.66445,139000000.0
2009-11-10 08:16:00,1.66445,1.6651,1.66415,1.6651,161200000.0
2009-11-10 08:17:00,1.66505,1.6672,1.66505,1.6667,196200000.0
2009-11-10 08:18:00,1.6667,1.6667,1.666,1.6662,125600000.0
2009-11-10 08:19:00,1.6662,1.6662,1.66565,1.6658,150100000.0
2009-11-10 08:20:00,1.6658,1.6659,1.6654,1.66545,110700000.0
2009-11-10 08:21:00,1.66545,1.6657,1.66515,1.66565,130500000.0
2009-11-10 08:22:00,1.66565,1.66565,1.6654,1.6656,89500000.0
2009-11-10 08:23:00,1.66565,1.66665,1.66565,1.6665,189600000.0
2009-11-10 08:24:00,1.6665,1.66665,1.6662,1.6663,108600000.0
2009-11-10 08:25:00,1.6663,1.6663,1.66565,1.6657,45000000.0
2009-11-10 08:26:00,1.6657,1.6658,1.66555,1.66555,40000000.0
2009-11-10 08:27:00,1.66555,1.66555,1.66495,1.66555,74100000.0
2009-11-10 08:28:00,1.6655,1.66565,1.66545,1.66555,59100000.0
2009-11-10 08:29:00,1.66545,1.6655,1.6653,1.6653,37600000.0
2009-11-10 08:30:00,1.66525,1.66535,1.66445,1.6645,99500000.0
2009-11-10 08:31:00,1.6645,1.6648,1.6643,1.6648,130100000.0
2009-11-10 08:32:00,1.6648,1.6648,1.6643,1.6643,100700000.0
2009-11-10 08:33:00,1.6643,1.6644,1.6642,1.6643,51100000.0
2009-11-10 08:34:00,1.6643,1.66435,1.6643,1.66435,32200000.0
2009-11-10 08:35:00,1.6643,1.66465,1.6643,1.66465,42800000.0
2009-11-10 08:36:00,1.66465,1.6649,1.66465,1.6647,73500000.0
2009-11-10 08:37:00,1.66475,1.66485,1.66475,1.6648,45800000.0
2009-11-10 08:38:00,1.66485,1.66485,1.6648,1.6648,46600000.0
2009-11-10 08:39:00,1.6648,1.665,1.6647,1.6648,47600000.0
2009-11-10 08:40:00,1.66475,1.6649,1.6647,1.6647,35900000.0
2009-11-10 08:41:00,1.6647,1.66495,1.66465,1.66465,105700000.0
2009-11-10 08:42:00,1.66465,1.6647,1.66465,1.6647,22700000.0
2009-11-10 08:43:00,1.6647,1.6647,1.6645,1.66455,45600000.0
2009-11-10 08:44:00,1.66455,1.6646,1.66425,1.66425,60400000.0
2009-11-10 08:45:00,1.66425,1.66435,1.66415,1.6643,148200000.0
2009-11-10 08:46:00,1.6643,1.66465,1.6643,1.6646,102300000.0
2009-11-10 08:47:00,1.6646,1.6654,1.6646,1.6654,155900000.0
2009-11-10 08:48:00,1.66555,1.66595,1.6654,1.6654,141200000.0
2009-11-10 08:49:00,1.66535,1.6656,1.6653,1.6654,97900000.0
2009-11-10 08:50:00,1.66545,1.66565,1.6653,1.6656,64900000.0
2009-11-10 08:51:00,1.6656,1.66605,1.66555,1.666,89500000.0
2009-11-10 08:52:00,1.66585,1.6662,1.66585,1.66605,89600000.0
2009-11-10 08:53:00,1.66605,1.6662,1.66595,1.66605,45700000.0
2009-11-10 08:54:00,1.6662,1.6663,1.6661,1.6663,83900000.0
2009-11-10 08:55:00,1.6662,1.66635,1.66615,1.66625,109900000.0
2009-11-10 08:56:00,1.66625,1.66645,1.66625,1.6664,63100000.0
2009-11-10 08:57:00,1.66645,1.66685,1.6664,1.66665,194300000.0
2009-11-10 08:58:00,1.66665,1.6669,1.6666,1.66685,125500000.0
2009-11-10 08:59:00,1.66685,1.6679,1.66685,1.6679,196100000.0
2009-11-10 09:00:00,1.66785,1.66785,1.6671,1.6673,187300000.0
2009-11-10 09:01:00,1.66725,1.6675,1.6671,1.66715,155500000.0
2009-11-10 09:02:00,1.66715,1.66735,1.66685,1.66715,187100000.0
2009-11-10 09:03:00,1.6671,1.66715,1.6664,1.6664,123300000.0
2009-11-10 09:04:00,1.6664,1.6664,1.66515,1.6653,229700000.0
2009-11-10 09:05:00,1.6653,1.66565,1.6652,1.66555,81200000.0
2009-11-10 09:06:00,1.66555,1.6656,1.66515,1.66525,58700000.0
2009-11-10 09:07:00,1.66525,1.66525,1.66455,1.66465,87400000.0
2009-11-10 09:08:00,1.66465,1.66465,1.66425,1.66455,114100000.0
2009-11-10 09:09:00,1.66455,1.6652,1.66445,1.6652,107400000.0
2009-11-10 09:10:00,1.6652,1.66525,1.66455,1.6646,119400000.0
2009-11-10 09:11:00,1.66455,1.66465,1.66415,1.6643,119300000.0
2009-11-10 09:12:00,1.66425,1.66425,1.6632,1.66365,215900000.0
2009-11-10 09:13:00,1.6636,1.6638,1.6636,1.66375,120700000.0
2009-11-10 09:14:00,1.66375,1.6646,1.66375,1.6645,196200000.0
2009-11-10 09:15:00,1.6645,1.6653,1.6645,1.66515,353500000.0
2009-11-10 09:16:00,1.66515,1.6654,1.66505,1.6653,228300000.0
2009-11-10 09:17:00,1.6653,1.66585,1.6652,1.6656,191600000.0
2009-11-10 09:18:00,1.66545,1.66545,1.6649,1.66495,151600000.0
2009-11-10 09:19:00,1.66485,1.66495,1.6647,1.6647,117200000.0
2009-11-10 09:20:00,1.66465,1.6647,1.6642,1.66425,125400000.0
2009-11-10 09:21:00,1.66425,1.66425,1.66365,1.66365,162600000.0
2009-11-10 09:22:00,1.66365,1.66365,1.6633,1.6635,124600000.0
2009-11-10 09:23:00,1.6635,1.6635,1.6628,1.6628,207400000.0
2009-11-10 09:24:00,1.6628,1.66375,1.66265,1.6637,210300000.0
2009-11-10 09:25:00,1.66365,1.66365,1.66335,1.66345,267700000.0
2009-11-10 09:26:00,1.66345,1.66345,1.66305,1.6631,135900000.0
2009-11-10 09:27:00,1.6631,1.6631,1.66255,1.66295,325500000.0
2009-11-10 09:28:00,1.66295,1.66355,1.66275,1.66305,344000000.0
2009-11-10 09:29:00,1.6631,1.66365,1.66305,1.66365,121500000.0
2009-11-10 09:30:00,1.6636,1.66365,1.66345,1.6635,167800000.0
2009-11-10 09:31:00,1.6635,1.6644,1.66345,1.664,329300000.0
2009-11-10 09:32:00,1.66405,1.66435,1.6639,1.66425,129100000.0
2009-11-10 09:33:00,1.66425,1.6645,1.66395,1.66435,255400000.0
2009-11-10 09:34:00,1.6643,1.66575,1.6642,1.6653,401100000.0
2009-11-10 09:35:00,1.6653,1.66625,1.6652,1.66595,481100000.0
2009-11-10 09:36:00,1.66605,1.66605,1.6655,1.66585,297300000.0
2009-11-10 09:37:00,1.6658,1.66585,1.66555,1.66555,130100000.0
2009-11-10 09:38:00,1.6656,1.6657,1.66555,1.66555,63100000.0
2009-11-10 09:39:00,1.66555,1.6657,1.66555,1.66565,50500000.0
2009-11-10 09:40:00,1.6657,1.6657,1.66525,1.66525,114200000.0
2009-11-10 09:41:00,1.66525,1.6653,1.6646,1.6646,358300001.0
2009-11-10 09:42:00,1.6646,1.66475,1.66435,1.66475,371200000.0
2009-11-10 09:43:00,1.66455,1.66465,1.66435,1.6645,196100000.0
2009-11-10 09:44:00,1.6645,1.66525,1.6645,1.66495,140000000.0
2009-11-10 09:45:00,1.66495,1.66555,1.6648,1.6655,262000000.0
2009-11-10 09:46:00,1.66555,1.66675,1.6654,1.66595,337500000.0
2009-11-10 09:47:00,1.66595,1.66605,1.6657,1.66595,141800000.0
2009-11-10 09:48:00,1.66595,1.6661,1.66595,1.666,169500000.0
2009-11-10 09:49:00,1.666,1.666,1.66545,1.66545,150300000.0
2009-11-10 09:50:00,1.66545,1.6658,1.66525,1.66565,147800000.0
2009-11-10 09:51:00,1.66565,1.66565,1.6651,1.66525,285900000.0
2009-11-10 09:52:00,1.66525,1.6653,1.66485,1.66515,344500000.0
2009-11-10 09:53:00,1.66515,1.6652,1.6646,1.66495,435900000.0
2009-11-10 09:54:00,1.6649,1.6649,1.66465,1.66475,295800000.0
2009-11-10 09:55:00,1.66475,1.66475,1.6643,1.66455,313100000.0
2009-11-10 09:56:00,1.6645,1.66475,1.66415,1.66425,319100000.0
2009-11-10 09:57:00,1.66425,1.6644,1.664,1.6643,194900000.0
2009-11-10 09:58:00,1.66425,1.6643,1.66405,1.66405,217200000.0
2009-11-10 09:59:00,1.66405,1.66445,1.66405,1.6643,208600000.0
2009-11-10 10:00:00,1.66445,1.6646,1.6641,1.66425,213800000.0
2009-11-10 10:01:00,1.66425,1.66445,1.66405,1.6642,249900000.0
2009-11-10 10:02:00,1.6642,1.6645,1.66395,1.66405,239600000.0
2009-11-10 10:03:00,1.66405,1.66455,1.66405,1.6644,423000000.0
2009-11-10 10:04:00,1.66445,1.66515,1.6643,1.66495,350900000.0
2009-11-10 10:05:00,1.66495,1.6653,1.6649,1.6652,219200000.0
2009-11-10 10:06:00,1.6652,1.66525,1.66495,1.66505,279100000.0
2009-11-10 10:07:00,1.6651,1.6653,1.66505,1.6652,279600000.0
2009-11-10 10:08:00,1.6652,1.6652,1.66465,1.6647,177600000.0
2009-11-10 10:09:00,1.6647,1.6648,1.6643,1.66435,261600000.0
2009-11-10 10:10:00,1.66435,1.6645,1.6643,1.6644,259800000.0
2009-11-10 10:11:00,1.6644,1.66475,1.66435,1.6646,315000000.0
2009-11-10 10:12:00,1.6646,1.6646,1.6643,1.66435,259400000.0
2009-11-10 10:13:00,1.66435,1.6649,1.6643,1.66475,276000000.0
2009-11-10 10:14:00,1.6648,1.66505,1.6647,1.6647,189200000.0
2009-11-10 10:15:00,1.6647,1.66545,1.6647,1.6654,202500000.0
2009-11-10 10:16:00,1.66535,1.66535,1.66465,1.66475,153400000.0
2009-11-10 10:17:00,1.6648,1.66505,1.66475,1.6648,163500000.0
2009-11-10 10:18:00,1.66465,1.66495,1.66465,1.66475,164800000.0
2009-11-10 10:19:00,1.6647,1.6647,1.66445,1.6647,217700000.0
2009-11-10 10:20:00,1.66465,1.6656,1.6646,1.6656,310900000.0
2009-11-10 10:21:00,1.6656,1.66615,1.6656,1.66615,113600000.0
2009-11-10 10:22:00,1.66615,1.6662,1.66595,1.66615,189000000.0
2009-11-10 10:23:00,1.66615,1.6662,1.66595,1.66595,212300000.0
2009-11-10 10:24:00,1.6659,1.666,1.66565,1.66565,175100000.0
2009-11-10 10:25:00,1.6656,1.6658,1.66545,1.6658,186000000.0
2009-11-10 10:26:00,1.6658,1.6658,1.6654,1.6657,193400000.0
2009-11-10 10:27:00,1.6657,1.66595,1.6656,1.66585,129600000.0
2009-11-10 10:28:00,1.66585,1.6659,1.6656,1.66565,73470000.0
2009-11-10 10:29:00,1.66565,1.66575,1.6655,1.6656,195800000.0
2009-11-10 10:30:00,1.6656,1.66605,1.66555,1.66565,162900000.0
2009-11-10 10:31:00,1.66565,1.6658,1.6655,1.6655,151900000.0
2009-11-10 10:32:00,1.6655,1.6655,1.66505,1.6651,281800000.0
2009-11-10 10:33:00,1.6651,1.6651,1.66485,1.665,181100000.0
2009-11-10 10:34:00,1.665,1.66505,1.6643,1.66455,293500000.0
2009-11-10 10:35:00,1.66455,1.6646,1.6645,1.6645,92400000.0
2009-11-10 10:36:00,1.6645,1.6649,1.6645,1.66475,215200000.0
2009-11-10 10:37:00,1.66475,1.6649,1.6646,1.66465,290100000.0
2009-11-10 10:38:00,1.66465,1.66475,1.66425,1.6647,367500000.0
2009-11-10 10:39:00,1.6647,1.6648,1.66445,1.6645,151400000.0
2009-11-10 10:40:00,1.6645,1.6647,1.6644,1.6647,194600000.0
2009-11-10 10:41:00,1.6647,1.6651,1.66415,1.66415,384299999.0
2009-11-10 10:42:00,1.66415,1.6644,1.6638,1.6638,295599999.0
2009-11-10 10:43:00,1.6638,1.664,1.6635,1.664,320800000.0
2009-11-10 10:44:00,1.6641,1.6644,1.66375,1.6641,282700000.0
2009-11-10 10:45:00,1.6641,1.6645,1.66375,1.66445,136700000.0
2009-11-10 10:46:00,1.66445,1.6651,1.6642,1.6651,179200000.0
2009-11-10 10:47:00,1.6651,1.66545,1.6649,1.66545,187200000.0
2009-11-10 10:48:00,1.6654,1.66545,1.66515,1.6653,133800000.0
2009-11-10 10:49:00,1.6653,1.6654,1.66525,1.6653,81900000.0
2009-11-10 10:50:00,1.6653,1.66535,1.66445,1.6645,192700000.0
2009-11-10 10:51:00,1.6645,1.6645,1.66395,1.66395,168500000.0
2009-11-10 10:52:00,1.66395,1.66475,1.66395,1.66475,229100000.0
2009-11-10 10:53:00,1.66475,1.66475,1.66435,1.6645,184200000.0
2009-11-10 10:54:00,1.6645,1.6646,1.6644,1.66445,224100000.0
2009-11-10 10:55:00,1.66445,1.6645,1.66405,1.66425,175100000.0
2009-11-10 10:56:00,1.66425,1.66445,1.6642,1.66435,128400000.0
2009-11-10 10:57:00,1.66435,1.66465,1.66395,1.66405,260400000.0
2009-11-10 10:58:00,1.6641,1.6643,1.66405,1.66425,141100000.0
2009-11-10 10:59:00,1.6644,1.66535,1.6644,1.66495,295300000.0
2009-11-10 11:00:00,1.6649,1.66515,1.66485,1.6649,207200000.0
2009-11-10 11:01:00,1.66485,1.66515,1.6648,1.66495,246100000.0
2009-11-10 11:02:00,1.6649,1.66515,1.6647,1.6647,166600000.0
2009-11-10 11:03:00,1.66465,1.66505,1.66465,1.6649,263200000.0
2009-11-10 11:04:00,1.6649,1.6649,1.66475,1.66475,192400000.0
2009-11-10 11:05:00,1.66475,1.66485,1.6647,1.66485,69400000.0
2009-11-10 11:06:00,1.66485,1.665,1.6647,1.6648,163700000.0
2009-11-10 11:07:00,1.6648,1.6649,1.6648,1.66485,41800000.0
2009-11-10 11:08:00,1.66485,1.66485,1.6646,1.6647,63800000.0
2009-11-10 11:09:00,1.66465,1.66475,1.66465,1.66475,69200000.0
2009-11-10 11:10:00,1.66475,1.66505,1.6647,1.66505,94200000.0
2009-11-10 11:11:00,1.66505,1.6651,1.6649,1.6649,158400000.0
2009-11-10 11:12:00,1.6649,1.66565,1.6649,1.6649,326900000.0
2009-11-10 11:13:00,1.6649,1.6654,1.66485,1.6653,162300000.0
2009-11-10 11:14:00,1.6653,1.66565,1.6652,1.6652,198600000.0
2009-11-10 11:15:00,1.6652,1.66535,1.6652,1.6653,96200000.0
2009-11-10 11:16:00,1.66535,1.6654,1.6652,1.6652,38600000.0
2009-11-10 11:17:00,1.6652,1.6654,1.6652,1.66535,120500000.0
2009-11-10 11:18:00,1.6654,1.6656,1.66535,1.66555,98300000.0
2009-11-10 11:19:00,1.6656,1.6657,1.6655,1.66555,119300000.0
2009-11-10 11:20:00,1.66555,1.66555,1.66545,1.6655,131600000.0
2009-11-10 11:21:00,1.6655,1.6655,1.66525,1.6653,132000000.0
2009-11-10 11:22:00,1.66525,1.66545,1.6651,1.66515,265700000.0
2009-11-10 11:23:00,1.66515,1.66525,1.66505,1.6652,54500000.0
2009-11-10 11:24:00,1.6652,1.6654,1.66515,1.66515,137900000.0
2009-11-10 11:25:00,1.66515,1.66535,1.6651,1.6651,156600000.0
2009-11-10 11:26:00,1.66505,1.6653,1.665,1.66525,152900000.0
2009-11-10 11:27:00,1.66525,1.6654,1.66505,1.66505,165000000.0
2009-11-10 11:28:00,1.66505,1.6651,1.6647,1.6647,206000000.0
2009-11-10 11:29:00,1.66475,1.66505,1.66465,1.66505,315900000.0
2009-11-10 11:30:00,1.665,1.66565,1.66445,1.6653,304300000.0
2009-11-10 11:31:00,1.6653,1.6666,1.6653,1.66645,424100000.0
2009-11-10 11:32:00,1.66645,1.6669,1.66635,1.66685,179200000.0
2009-11-10 11:33:00,1.66685,1.66795,1.66625,1.6674,327300000.0
2009-11-10 11:34:00,1.66755,1.66765,1.6669,1.66695,266400000.0
2009-11-10 11:35:00,1.66695,1.66695,1.66655,1.66665,483300000.0
2009-11-10 11:36:00,1.66665,1.6669,1.66655,1.66675,323700000.0
2009-11-10 11:37:00,1.6668,1.6668,1.6665,1.6665,143200000.0
2009-11-10 11:38:00,1.6665,1.66745,1.66645,1.66745,146100000.0
2009-11-10 11:39:00,1.6675,1.66775,1.6673,1.66775,316300000.0
2009-11-10 11:40:00,1.66775,1.66775,1.66745,1.66755,166300000.0
2009-11-10 11:41:00,1.66755,1.66925,1.66755,1.66915,308300000.0
2009-11-10 11:42:00,1.66915,1.66915,1.66875,1.66875,249700000.0
2009-11-10 11:43:00,1.66875,1.6688,1.6684,1.6685,190000000.0
2009-11-10 11:44:00,1.6685,1.66855,1.66825,1.6685,234900000.0
2009-11-10 11:45:00,1.66855,1.6693,1.6685,1.66895,232700000.0
2009-11-10 11:46:00,1.66895,1.66925,1.66875,1.66895,281500000.0
2009-11-10 11:47:00,1.66895,1.66915,1.66855,1.66865,380000000.0
2009-11-10 11:48:00,1.6686,1.6686,1.6684,1.66855,233300000.0
2009-11-10 11:49:00,1.6686,1.66865,1.66835,1.6684,194700000.0
2009-11-10 11:50:00,1.6684,1.6686,1.66825,1.66825,298200000.0
2009-11-10 11:51:00,1.6682,1.66835,1.6682,1.66825,212300000.0
2009-11-10 11:52:00,1.66825,1.6687,1.66815,1.6687,148900000.0
2009-11-10 11:53:00,1.66875,1.6689,1.6687,1.6688,261400000.0
2009-11-10 11:54:00,1.6688,1.66895,1.66875,1.66885,53900000.0
2009-11-10 11:55:00,1.66895,1.66955,1.66885,1.66935,214000000.0
2009-11-10 11:56:00,1.66935,1.66945,1.6688,1.66885,232700000.0
2009-11-10 11:57:00,1.66885,1.66885,1.66845,1.66855,242100000.0
2009-11-10 11:58:00,1.66855,1.66875,1.6685,1.6686,67100000.0
2009-11-10 11:59:00,1.6686,1.6687,1.66845,1.6685,173900000.0
2009-11-10 12:00:00,1.6685,1.66855,1.66735,1.66825,283000000.0
2009-11-10 12:01:00,1.66825,1.66835,1.6675,1.6675,321100000.0
2009-11-10 12:02:00,1.6675,1.66755,1.66655,1.6666,223200000.0
2009-11-10 12:03:00,1.66665,1.6671,1.66655,1.66705,291900000.0
2009-11-10 12:04:00,1.6671,1.6675,1.6671,1.66725,255700000.0
2009-11-10 12:05:00,1.66725,1.66735,1.66645,1.66665,243300000.0
2009-11-10 12:06:00,1.66665,1.6667,1.66595,1.66615,367900000.0
2009-11-10 12:07:00,1.6661,1.66635,1.6658,1.6662,438500000.0
2009-11-10 12:08:00,1.6662,1.6667,1.66615,1.66645,228500000.0
2009-11-10 12:09:00,1.66645,1.66695,1.6662,1.66695,334999999.0
2009-11-10 12:10:00,1.66695,1.66845,1.66695,1.6682,659599999.0
2009-11-10 12:11:00,1.66815,1.66815,1.6678,1.66785,388700003.0
2009-11-10 12:12:00,1.66785,1.66825,1.6676,1.66815,374500000.0
2009-11-10 12:13:00,1.66815,1.669,1.668,1.6685,644699999.0
2009-11-10 12:14:00,1.66855,1.66885,1.6685,1.66865,346000000.0
2009-11-10 12:15:00,1.66865,1.66875,1.668,1.66815,581999997.0
2009-11-10 12:16:00,1.66815,1.6685,1.66815,1.6683,353500000.0
2009-11-10 12:17:00,1.6683,1.6685,1.6683,1.66835,328300000.0
2009-11-10 12:18:00,1.66835,1.6685,1.66815,1.6685,469400000.0
2009-11-10 12:19:00,1.6685,1.6686,1.668,1.66805,359200000.0
2009-11-10 12:20:00,1.6681,1.66845,1.66785,1.66785,210700000.0
2009-11-10 12:21:00,1.66785,1.66865,1.66785,1.66835,343200000.0
2009-11-10 12:22:00,1.66835,1.66865,1.6683,1.66865,103500000.0
2009-11-10 12:23:00,1.6688,1.669,1.6686,1.6689,356400000.0
2009-11-10 12:24:00,1.6689,1.66905,1.66845,1.66845,166100000.0
2009-11-10 12:25:00,1.66845,1.66865,1.66815,1.66815,194500000.0
2009-11-10 12:26:00,1.66815,1.66815,1.668,1.66805,100000000.0
2009-11-10 12:27:00,1.66805,1.66815,1.66775,1.6678,172800000.0
2009-11-10 12:28:00,1.6678,1.66825,1.6678,1.6681,425900000.0
2009-11-10 12:29:00,1.6681,1.6681,1.6678,1.6678,183600000.0
2009-11-10 12:30:00,1.6678,1.66855,1.6678,1.66855,199100000.0
2009-11-10 12:31:00,1.6685,1.669,1.66845,1.6687,157100000.0
2009-11-10 12:32:00,1.6687,1.66885,1.6686,1.66885,133600000.0
2009-11-10 12:33:00,1.66885,1.66905,1.6686,1.66885,358900000.0
2009-11-10 12:34:00,1.66885,1.66945,1.66875,1.66945,378300000.0
2009-11-10 12:35:00,1.66945,1.6696,1.66915,1.66925,442000000.0
2009-11-10 12:36:00,1.6693,1.66955,1.66905,1.66945,435100000.0
2009-11-10 12:37:00,1.66945,1.6697,1.66905,1.66955,609700000.0
2009-11-10 12:38:00,1.66955,1.66955,1.66915,1.66925,734300000.0
2009-11-10 12:39:00,1.66925,1.66955,1.6692,1.66925,479300000.0
2009-11-10 12:40:00,1.66925,1.66935,1.66915,1.66935,597000000.0
2009-11-10 12:41:00,1.66945,1.66955,1.66935,1.66945,536300000.0
2009-11-10 12:42:00,1.66945,1.66965,1.66945,1.66965,410000000.0
2009-11-10 12:43:00,1.66965,1.6698,1.66955,1.6698,283700000.0
2009-11-10 12:44:00,1.6698,1.67145,1.66975,1.6713,713500000.0
2009-11-10 12:45:00,1.6713,1.6713,1.67075,1.67075,666500000.0
2009-11-10 12:46:00,1.67075,1.67105,1.67055,1.67095,556200000.0
2009-11-10 12:47:00,1.6709,1.6711,1.67065,1.67075,671100000.0
2009-11-10 12:48:00,1.67075,1.67085,1.6704,1.67075,353300000.0
2009-11-10 12:49:00,1.67075,1.671,1.67035,1.67045,352500000.0
2009-11-10 12:50:00,1.67045,1.67095,1.67045,1.67085,335200000.0
2009-11-10 12:51:00,1.67085,1.67095,1.67055,1.67055,730300000.0
2009-11-10 12:52:00,1.67055,1.67055,1.6704,1.67045,316900000.0
2009-11-10 12:53:00,1.67045,1.6707,1.6704,1.67055,295200000.0
2009-11-10 12:54:00,1.67055,1.67085,1.67045,1.67085,418500000.0
2009-11-10 12:55:00,1.67085,1.67125,1.67085,1.6712,208400000.0
2009-11-10 12:56:00,1.6712,1.6713,1.67085,1.67095,281800000.0
2009-11-10 12:57:00,1.671,1.67175,1.671,1.67165,525500000.0
2009-11-10 12:58:00,1.67165,1.67185,1.67155,1.67185,322800000.0
2009-11-10 12:59:00,1.67185,1.67225,1.6715,1.6715,301000000.0
2009-11-10 13:00:00,1.67155,1.6716,1.6714,1.67145,169400000.0
2009-11-10 13:01:00,1.67145,1.6715,1.6713,1.6713,262800000.0
2009-11-10 13:02:00,1.6713,1.67165,1.6712,1.67165,440400000.0
2009-11-10 13:03:00,1.67165,1.67185,1.6714,1.6717,308300000.0
2009-11-10 13:04:00,1.6717,1.6722,1.6717,1.6722,320600000.0
2009-11-10 13:05:00,1.67215,1.67225,1.6718,1.67195,294900000.0
2009-11-10 13:06:00,1.67195,1.672,1.6712,1.6714,503100001.0
2009-11-10 13:07:00,1.6714,1.67195,1.67135,1.67195,235200000.0
2009-11-10 13:08:00,1.67205,1.67235,1.67155,1.67155,455500000.0
2009-11-10 13:09:00,1.6717,1.67225,1.6714,1.6714,291500000.0
2009-11-10 13:10:00,1.67145,1.67175,1.6711,1.67135,276400000.0
2009-11-10 13:11:00,1.67135,1.6718,1.67135,1.67135,169000000.0
2009-11-10 13:12:00,1.67135,1.67135,1.6712,1.6712,87300000.0
2009-11-10 13:13:00,1.67125,1.67125,1.67105,1.67125,333400000.0
2009-11-10 13:14:00,1.6713,1.67145,1.67125,1.67135,54700000.0
2009-11-10 13:15:00,1.67135,1.67155,1.67135,1.6715,128900000.0
2009-11-10 13:16:00,1.67135,1.67145,1.6713,1.6714,108900000.0
2009-11-10 13:17:00,1.67145,1.67165,1.6714,1.67145,227800000.0
2009-11-10 13:18:00,1.67145,1.67155,1.67115,1.6712,221200000.0
2009-11-10 13:19:00,1.67125,1.67125,1.6707,1.6707,305400000.0
2009-11-10 13:20:00,1.6707,1.6707,1.6703,1.6703,108900000.0
2009-11-10 13:21:00,1.6703,1.67035,1.6702,1.6703,201900000.0
2009-11-10 13:22:00,1.6703,1.67055,1.6703,1.6704,166400000.0
2009-11-10 13:23:00,1.6704,1.6706,1.67035,1.67035,120900000.0
2009-11-10 13:24:00,1.67035,1.67045,1.67025,1.6703,83200000.0
2009-11-10 13:25:00,1.67035,1.67035,1.67015,1.67025,221300000.0
2009-11-10 13:26:00,1.67025,1.6705,1.67015,1.67035,134600000.0
2009-11-10 13:27:00,1.67035,1.67045,1.6702,1.6702,151800000.0
2009-11-10 13:28:00,1.6702,1.67025,1.6699,1.6699,503700000.0
2009-11-10 13:29:00,1.66985,1.6699,1.66945,1.66945,324100000.0
2009-11-10 13:30:00,1.6695,1.66965,1.6694,1.66955,301600000.0
2009-11-10 13:31:00,1.66955,1.66995,1.66955,1.66995,210300000.0
2009-11-10 13:32:00,1.67005,1.67025,1.67005,1.6701,215400000.0
2009-11-10 13:33:00,1.6701,1.67025,1.6701,1.67025,260700000.0
2009-11-10 13:34:00,1.67025,1.67045,1.67025,1.6703,197300000.0
2009-11-10 13:35:00,1.6703,1.67065,1.67005,1.6705,332800000.0
2009-11-10 13:36:00,1.6705,1.6705,1.67005,1.67015,392700000.0
2009-11-10 13:37:00,1.67015,1.67025,1.67,1.67,290400000.0
2009-11-10 13:38:00,1.67,1.6701,1.6697,1.66975,426300000.0
2009-11-10 13:39:00,1.66975,1.66975,1.6696,1.66965,137000000.0
2009-11-10 13:40:00,1.66965,1.66965,1.66955,1.6696,212000000.0
2009-11-10 13:41:00,1.66965,1.67005,1.6695,1.6697,250700000.0
2009-11-10 13:42:00,1.6697,1.6699,1.66955,1.66965,244500000.0
2009-11-10 13:43:00,1.66965,1.66965,1.66945,1.66955,346000000.0
2009-11-10 13:44:00,1.6696,1.6697,1.6695,1.66955,176200000.0
2009-11-10 13:45:00,1.66955,1.6696,1.6695,1.66955,223300000.0
2009-11-10 13:46:00,1.66955,1.6696,1.66945,1.6696,290500000.0
2009-11-10 13:47:00,1.66965,1.6697,1.6693,1.66935,271100000.0
2009-11-10 13:48:00,1.6694,1.66955,1.66925,1.66945,570200000.0
2009-11-10 13:49:00,1.66945,1.66945,1.6692,1.6692,577850000.0
2009-11-10 13:50:00,1.6692,1.66935,1.669,1.66905,315100000.0
2009-11-10 13:51:00,1.66905,1.66975,1.669,1.6695,325500000.0
2009-11-10 13:52:00,1.6695,1.66975,1.66855,1.6686,553200000.0
2009-11-10 13:53:00,1.6686,1.6686,1.6679,1.6683,447900000.0
2009-11-10 13:54:00,1.6683,1.6683,1.6672,1.66775,465400000.0
2009-11-10 13:55:00,1.6677,1.66775,1.66755,1.6677,350900000.0
2009-11-10 13:56:00,1.6677,1.6677,1.6669,1.66695,386300000.0
2009-11-10 13:57:00,1.667,1.66715,1.6663,1.6664,253500000.0
2009-11-10 13:58:00,1.6664,1.66675,1.66625,1.66645,424600000.0
2009-11-10 13:59:00,1.66645,1.6671,1.66645,1.6671,353500000.0
2009-11-10 14:00:00,1.6671,1.6672,1.66695,1.66705,191900000.0
2009-11-10 14:01:00,1.66705,1.6677,1.66705,1.6676,150200000.0
2009-11-10 14:02:00,1.66755,1.66775,1.66745,1.66765,403100001.0
2009-11-10 14:03:00,1.66765,1.66765,1.66735,1.66735,174600000.0
2009-11-10 14:04:00,1.6673,1.66755,1.6672,1.6674,366000000.0
2009-11-10 14:05:00,1.6674,1.66755,1.66715,1.66715,370800000.0
2009-11-10 14:06:00,1.66715,1.6672,1.66685,1.6669,246900000.0
2009-11-10 14:07:00,1.6669,1.667,1.66685,1.66685,719600000.0
2009-11-10 14:08:00,1.66685,1.66825,1.66685,1.668,542900000.0
2009-11-10 14:09:00,1.668,1.66815,1.66765,1.66765,513400000.0
2009-11-10 14:10:00,1.66765,1.66765,1.66745,1.66745,497300000.0
2009-11-10 14:11:00,1.66745,1.66755,1.66735,1.6675,129700000.0
2009-11-10 14:12:00,1.6675,1.6675,1.66705,1.6671,57300000.0
2009-11-10 14:13:00,1.66705,1.66725,1.66705,1.6672,73000000.0
2009-11-10 14:14:00,1.6672,1.66725,1.6672,1.6672,150700000.0
2009-11-10 14:15:00,1.6672,1.66775,1.6672,1.6675,310500000.0
2009-11-10 14:16:00,1.6675,1.6675,1.6672,1.6672,460300000.0
2009-11-10 14:17:00,1.6672,1.6674,1.6671,1.66715,380600000.0
2009-11-10 14:18:00,1.66715,1.66715,1.667,1.6671,285100000.0
2009-11-10 14:19:00,1.6671,1.6671,1.66685,1.6669,395500000.0
2009-11-10 14:20:00,1.6669,1.667,1.66675,1.66675,389400000.0
2009-11-10 14:21:00,1.66675,1.66675,1.66635,1.6664,294200000.0
2009-11-10 14:22:00,1.66635,1.66695,1.66625,1.66665,510199998.0
2009-11-10 14:23:00,1.66665,1.66675,1.66655,1.66655,370000000.0
2009-11-10 14:24:00,1.66655,1.66655,1.6662,1.66635,854500001.0
2009-11-10 14:25:00,1.6664,1.66695,1.66625,1.66685,786999995.0
2009-11-10 14:26:00,1.66685,1.6671,1.6664,1.6664,320000000.0
2009-11-10 14:27:00,1.66645,1.66655,1.6661,1.66645,636800000.0
2009-11-10 14:28:00,1.66645,1.66675,1.66645,1.6667,201000000.0
2009-11-10 14:29:00,1.66675,1.66675,1.66665,1.66675,78300000.0
2009-11-10 14:30:00,1.6668,1.6668,1.66645,1.66675,168700000.0
2009-11-10 14:31:00,1.66675,1.66675,1.66655,1.66655,108500000.0
2009-11-10 14:32:00,1.6666,1.66685,1.6666,1.66675,97500000.0
2009-11-10 14:33:00,1.66675,1.66675,1.6661,1.66625,259100000.0
2009-11-10 14:34:00,1.66615,1.66665,1.66615,1.6665,352100000.0
2009-11-10 14:35:00,1.6665,1.66655,1.66645,1.6665,87200000.0
2009-11-10 14:36:00,1.6665,1.6665,1.6656,1.66585,449600000.0
2009-11-10 14:37:00,1.66585,1.66585,1.66565,1.6657,279300000.0
2009-11-10 14:38:00,1.6656,1.66575,1.6655,1.66575,298100000.0
2009-11-10 14:39:00,1.66575,1.66605,1.66565,1.6657,164700000.0
2009-11-10 14:40:00,1.6657,1.66585,1.6656,1.66585,336500000.0
2009-11-10 14:41:00,1.66585,1.66615,1.66565,1.66575,154800000.0
2009-11-10 14:42:00,1.6657,1.666,1.66555,1.66565,530499999.0
2009-11-10 14:43:00,1.66565,1.6657,1.6654,1.6655,525699999.0
2009-11-10 14:44:00,1.6655,1.66575,1.6655,1.6657,308400000.0
2009-11-10 14:45:00,1.6657,1.6664,1.66545,1.66615,268600000.0
2009-11-10 14:46:00,1.66615,1.66645,1.666,1.66635,205200000.0
2009-11-10 14:47:00,1.66635,1.66645,1.6661,1.66625,293100000.0
2009-11-10 14:48:00,1.66625,1.66645,1.66605,1.6663,197700000.0
2009-11-10 14:49:00,1.66625,1.66635,1.66595,1.66625,299700000.0
2009-11-10 14:50:00,1.66625,1.66645,1.66615,1.66635,259900000.0
2009-11-10 14:51:00,1.66635,1.66635,1.66605,1.66615,242300000.0
2009-11-10 14:52:00,1.66615,1.66615,1.66585,1.6659,253600000.0
2009-11-10 14:53:00,1.6659,1.6659,1.66545,1.6656,457699999.0
2009-11-10 14:54:00,1.6656,1.6659,1.6655,1.6655,532800000.0
2009-11-10 14:55:00,1.6654,1.6655,1.6652,1.6655,400899999.0
2009-11-10 14:56:00,1.6655,1.6655,1.66525,1.66535,274400000.0
2009-11-10 14:57:00,1.66535,1.66535,1.66515,1.66535,325899999.0
2009-11-10 14:58:00,1.66535,1.66535,1.66515,1.6652,218000000.0
2009-11-10 14:59:00,1.66515,1.6652,1.66465,1.66475,444200000.0
2009-11-10 15:00:00,1.66475,1.6654,1.66475,1.66535,508400000.0
2009-11-10 15:01:00,1.66535,1.6664,1.6653,1.6662,633900000.0
2009-11-10 15:02:00,1.66625,1.66665,1.6661,1.66635,686100001.0
2009-11-10 15:03:00,1.66635,1.6667,1.66635,1.66655,226800000.0
2009-11-10 15:04:00,1.66655,1.66655,1.66585,1.66595,468200000.0
2009-11-10 15:05:00,1.66595,1.66595,1.66565,1.66575,265600000.0
2009-11-10 15:06:00,1.6658,1.66595,1.6657,1.6657,139000000.0
2009-11-10 15:07:00,1.6657,1.6657,1.66525,1.66525,505700000.0
2009-11-10 15:08:00,1.66525,1.6653,1.6651,1.66515,454200000.0
2009-11-10 15:09:00,1.66515,1.66535,1.6651,1.66535,240800000.0
2009-11-10 15:10:00,1.66535,1.66615,1.6653,1.6661,289500000.0
2009-11-10 15:11:00,1.66615,1.66615,1.6655,1.66565,365900000.0
2009-11-10 15:12:00,1.66565,1.6657,1.6653,1.6653,195400000.0
2009-11-10 15:13:00,1.6653,1.6655,1.66515,1.6653,224600000.0
2009-11-10 15:14:00,1.6653,1.6655,1.66515,1.66545,253100000.0
2009-11-10 15:15:00,1.66545,1.6662,1.6654,1.666,226900000.0
2009-11-10 15:16:00,1.666,1.666,1.6656,1.6658,276300000.0
2009-11-10 15:17:00,1.6658,1.66605,1.66565,1.66605,144300000.0
2009-11-10 15:18:00,1.66605,1.6662,1.6656,1.6658,255700000.0
2009-11-10 15:19:00,1.6658,1.666,1.66565,1.666,267200000.0
2009-11-10 15:20:00,1.666,1.6665,1.666,1.6665,302000000.0
2009-11-10 15:21:00,1.6665,1.66675,1.66625,1.66625,237300000.0
2009-11-10 15:22:00,1.66625,1.6664,1.6658,1.6662,342600000.0
2009-11-10 15:23:00,1.6662,1.6665,1.66615,1.6663,297200000.0
2009-11-10 15:24:00,1.6663,1.6664,1.66625,1.6663,70300000.0
2009-11-10 15:25:00,1.6663,1.66665,1.6663,1.6666,167000000.0
2009-11-10 15:26:00,1.6666,1.66705,1.6666,1.66705,408900001.0
2009-11-10 15:27:00,1.66705,1.6674,1.66705,1.6674,389999999.0
2009-11-10 15:28:00,1.6674,1.6675,1.6672,1.6675,474000000.0
2009-11-10 15:29:00,1.6675,1.66755,1.66725,1.6675,257100000.0
2009-11-10 15:30:00,1.66745,1.66745,1.66655,1.66655,447800000.0
2009-11-10 15:31:00,1.6666,1.6667,1.66655,1.6666,170900000.0
2009-11-10 15:32:00,1.6667,1.6667,1.6663,1.6663,209250000.0
2009-11-10 15:33:00,1.66625,1.66635,1.6661,1.66625,287299999.0
2009-11-10 15:34:00,1.66615,1.6666,1.66605,1.66655,341100000.0
2009-11-10 15:35:00,1.66655,1.66665,1.6661,1.66635,324600000.0
2009-11-10 15:36:00,1.66635,1.66645,1.66625,1.66635,189200000.0
2009-11-10 15:37:00,1.6663,1.66655,1.6663,1.66645,334400000.0
2009-11-10 15:38:00,1.66645,1.6667,1.66645,1.6666,214400000.0
2009-11-10 15:39:00,1.66655,1.6671,1.6665,1.6671,282800000.0
2009-11-10 15:40:00,1.66705,1.6674,1.6669,1.6674,445400000.0
2009-11-10 15:41:00,1.6674,1.66795,1.6674,1.6677,421900000.0
2009-11-10 15:42:00,1.6677,1.66835,1.6677,1.6681,381700000.0
2009-11-10 15:43:00,1.66815,1.6686,1.6681,1.66835,348900000.0
2009-11-10 15:44:00,1.6684,1.6685,1.66825,1.66835,330200000.0
2009-11-10 15:45:00,1.6684,1.669,1.6683,1.66895,406000000.0
2009-11-10 15:46:00,1.6689,1.6692,1.6687,1.66915,398400000.0
2009-11-10 15:47:00,1.66915,1.66925,1.6688,1.6691,416800000.0
2009-11-10 15:48:00,1.6691,1.67,1.6691,1.66985,513900000.0
2009-11-10 15:49:00,1.66985,1.66995,1.66915,1.66955,493200000.0
2009-11-10 15:50:00,1.6696,1.67015,1.66955,1.66985,423300000.0
2009-11-10 15:51:00,1.66985,1.6699,1.66925,1.6695,410199999.0
2009-11-10 15:52:00,1.6695,1.66975,1.6693,1.6695,472900000.0
2009-11-10 15:53:00,1.66955,1.66975,1.6693,1.6694,463300000.0
2009-11-10 15:54:00,1.6694,1.6704,1.66935,1.67015,449900000.0
2009-11-10 15:55:00,1.67015,1.67075,1.6701,1.6707,451800000.0
2009-11-10 15:56:00,1.6707,1.6708,1.6705,1.67065,351400000.0
2009-11-10 15:57:00,1.6706,1.6706,1.67025,1.67055,487800000.0
2009-11-10 15:58:00,1.6705,1.67095,1.6702,1.67045,380300000.0
2009-11-10 15:59:00,1.6705,1.67135,1.67045,1.6713,526300000.0
2009-11-10 16:00:00,1.6713,1.67135,1.67075,1.67085,695300000.0
2009-11-10 16:01:00,1.67085,1.67105,1.67075,1.6709,464800000.0
2009-11-10 16:02:00,1.6709,1.6709,1.67015,1.67015,438600000.0
2009-11-10 16:03:00,1.6701,1.6702,1.67,1.67,552300000.0
2009-11-10 16:04:00,1.67,1.67025,1.6697,1.6702,540200000.0
2009-11-10 16:05:00,1.67025,1.6703,1.6699,1.67,338700000.0
2009-11-10 16:06:00,1.66995,1.6701,1.6698,1.66985,292800000.0
2009-11-10 16:07:00,1.6698,1.67,1.6697,1.67,446400000.0
2009-11-10 16:08:00,1.67,1.6708,1.67,1.6704,469000000.0
2009-11-10 16:09:00,1.6704,1.6706,1.6697,1.6699,446600000.0
2009-11-10 16:10:00,1.6699,1.6702,1.6698,1.67005,328700000.0
2009-11-10 16:11:00,1.67005,1.6701,1.6692,1.66935,424900000.0
2009-11-10 16:12:00,1.66935,1.66975,1.66935,1.6694,435400000.0
2009-11-10 16:13:00,1.6694,1.6703,1.66935,1.67015,450500000.0
2009-11-10 16:14:00,1.6702,1.6703,1.6697,1.6697,352300000.0
2009-11-10 16:15:00,1.6697,1.6701,1.66965,1.6701,190900000.0
2009-11-10 16:16:00,1.67015,1.67035,1.67005,1.6702,355000000.0
2009-11-10 16:17:00,1.6702,1.6703,1.6699,1.6701,235700000.0
2009-11-10 16:18:00,1.6701,1.67015,1.66975,1.67005,328200000.0
2009-11-10 16:19:00,1.6701,1.6701,1.6695,1.6696,352950000.0
2009-11-10 16:20:00,1.66965,1.66975,1.6696,1.66965,412900000.0
2009-11-10 16:21:00,1.66965,1.6697,1.6694,1.6696,353100000.0
2009-11-10 16:22:00,1.6696,1.6699,1.6696,1.66985,186000000.0
2009-11-10 16:23:00,1.66985,1.66985,1.66975,1.6698,112800000.0
2009-11-10 16:24:00,1.66965,1.66985,1.66965,1.66965,187200000.0
2009-11-10 16:25:00,1.66965,1.66975,1.6694,1.6694,178000000.0
2009-11-10 16:26:00,1.66935,1.66995,1.66935,1.6695,241900000.0
2009-11-10 16:27:00,1.6695,1.6695,1.66915,1.66945,179400000.0
2009-11-10 16:28:00,1.66945,1.6695,1.66925,1.66925,298200000.0
2009-11-10 16:29:00,1.66925,1.6697,1.66925,1.66965,225400000.0
2009-11-10 16:30:00,1.66965,1.66965,1.6695,1.6696,276900000.0
2009-11-10 16:31:00,1.6696,1.6702,1.6695,1.67015,347600000.0
2009-11-10 16:32:00,1.67015,1.6706,1.67015,1.67035,266000000.0
2009-11-10 16:33:00,1.67035,1.6707,1.67035,1.6706,279350000.0
2009-11-10 16:34:00,1.67055,1.671,1.6705,1.6706,253800000.0
2009-11-10 16:35:00,1.67065,1.67085,1.67055,1.67055,268000000.0
2009-11-10 16:36:00,1.6706,1.67155,1.6706,1.6715,504000000.0
2009-11-10 16:37:00,1.6716,1.67185,1.6715,1.67185,356100000.0
2009-11-10 16:38:00,1.67185,1.67215,1.6717,1.67185,377400000.0
2009-11-10 16:39:00,1.67185,1.67185,1.67155,1.67175,392400000.0
2009-11-10 16:40:00,1.67175,1.67235,1.6716,1.67225,648800001.0
2009-11-10 16:41:00,1.67225,1.6723,1.6715,1.6715,600000000.0
2009-11-10 16:42:00,1.6715,1.6715,1.67095,1.6714,373700000.0
2009-11-10 16:43:00,1.6714,1.67185,1.6713,1.67155,234900000.0
2009-11-10 16:44:00,1.67155,1.67175,1.67145,1.67155,460600000.0
2009-11-10 16:45:00,1.6716,1.6718,1.6716,1.6717,298600000.0
2009-11-10 16:46:00,1.6717,1.6717,1.67125,1.67135,413900000.0
2009-11-10 16:47:00,1.67135,1.67145,1.67115,1.67115,273500000.0
2009-11-10 16:48:00,1.67115,1.6714,1.67105,1.6714,303800000.0
2009-11-10 16:49:00,1.6714,1.6716,1.67105,1.67115,272800000.0
2009-11-10 16:50:00,1.6711,1.67165,1.6711,1.67165,262500000.0
2009-11-10 16:51:00,1.67165,1.6717,1.6715,1.6716,310800000.0
2009-11-10 16:52:00,1.6716,1.67175,1.6714,1.67145,424800000.0
2009-11-10 16:53:00,1.67145,1.6718,1.67125,1.67125,451200000.0
2009-11-10 16:54:00,1.67125,1.6715,1.67105,1.6711,571600000.0
2009-11-10 16:55:00,1.67105,1.6713,1.671,1.67125,337800000.0
2009-11-10 16:56:00,1.67125,1.67145,1.6712,1.67145,206600000.0
2009-11-10 16:57:00,1.67145,1.67175,1.67145,1.67165,223600000.0
2009-11-10 16:58:00,1.67165,1.6717,1.67095,1.6712,464300000.0
2009-11-10 16:59:00,1.6712,1.67145,1.6709,1.67095,343200000.0
2009-11-10 17:00:00,1.67095,1.67135,1.6709,1.67095,431899998.0
2009-11-10 17:01:00,1.67095,1.671,1.67075,1.671,531499999.0
2009-11-10 17:02:00,1.67105,1.6715,1.67105,1.6714,240100000.0
2009-11-10 17:03:00,1.6714,1.67165,1.6713,1.6715,481600000.0
2009-11-10 17:04:00,1.6715,1.67155,1.67105,1.67105,431900000.0
2009-11-10 17:05:00,1.6711,1.6714,1.6711,1.6714,234300000.0
2009-11-10 17:06:00,1.6713,1.6714,1.6712,1.6714,283000000.0
2009-11-10 17:07:00,1.67135,1.6717,1.6712,1.6716,276100000.0
2009-11-10 17:08:00,1.6716,1.6716,1.67115,1.6712,326400000.0
2009-11-10 17:09:00,1.6712,1.6713,1.6711,1.67125,397300000.0
2009-11-10 17:10:00,1.67125,1.6718,1.67125,1.6718,222200000.0
2009-11-10 17:11:00,1.6718,1.67285,1.67175,1.67265,427700000.0
2009-11-10 17:12:00,1.6727,1.67285,1.6723,1.6726,408100000.0
2009-11-10 17:13:00,1.6726,1.6736,1.6723,1.67355,395800000.0
2009-11-10 17:14:00,1.67355,1.6736,1.67305,1.67305,298000000.0
2009-11-10 17:15:00,1.673,1.67335,1.673,1.6732,327500000.0
2009-11-10 17:16:00,1.67315,1.6733,1.67305,1.67305,255500000.0
2009-11-10 17:17:00,1.67295,1.6732,1.67275,1.6731,516800000.0
2009-11-10 17:18:00,1.6731,1.6732,1.67295,1.67305,85100000.0
2009-11-10 17:19:00,1.67295,1.67355,1.6728,1.6735,361800000.0
2009-11-10 17:20:00,1.6735,1.67405,1.6735,1.6738,388700000.0
2009-11-10 17:21:00,1.6738,1.6741,1.67365,1.67385,400999999.0
2009-11-10 17:22:00,1.6738,1.67405,1.6737,1.6738,405100000.0
2009-11-10 17:23:00,1.67385,1.674,1.6738,1.67385,255400000.0
2009-11-10 17:24:00,1.6738,1.6738,1.67345,1.6735,112400000.0
2009-11-10 17:25:00,1.6735,1.6736,1.67345,1.6735,161900000.0
2009-11-10 17:26:00,1.6735,1.6735,1.6732,1.6733,238000000.0
2009-11-10 17:27:00,1.6733,1.6735,1.6732,1.6734,173600000.0
2009-11-10 17:28:00,1.6734,1.67405,1.6734,1.6739,292400000.0
2009-11-10 17:29:00,1.67395,1.6744,1.6739,1.6743,242800000.0
2009-11-10 17:30:00,1.6743,1.6745,1.67425,1.67425,156100000.0
2009-11-10 17:31:00,1.67425,1.6743,1.6741,1.6741,231200000.0
2009-11-10 17:32:00,1.6741,1.6741,1.67355,1.6736,331500000.0
2009-11-10 17:33:00,1.6736,1.6738,1.6736,1.6738,204500000.0
2009-11-10 17:34:00,1.6738,1.67395,1.6738,1.67385,123000000.0
2009-11-10 17:35:00,1.67385,1.6739,1.6734,1.6735,285700000.0
2009-11-10 17:36:00,1.6735,1.6735,1.67305,1.6732,380200000.0
2009-11-10 17:37:00,1.67325,1.6733,1.67315,1.67315,258800000.0
2009-11-10 17:38:00,1.67315,1.67315,1.6726,1.6726,517800000.0
2009-11-10 17:39:00,1.6726,1.67285,1.6724,1.6724,288060000.0
2009-11-10 17:40:00,1.6724,1.67255,1.67225,1.6724,328320000.0
2009-11-10 17:41:00,1.6724,1.67285,1.6724,1.6726,143600000.0
2009-11-10 17:42:00,1.67255,1.6728,1.67245,1.67275,363700000.0
2009-11-10 17:43:00,1.6727,1.6728,1.67225,1.67225,396700000.0
2009-11-10 17:44:00,1.67225,1.67235,1.67215,1.67225,450800000.0
2009-11-10 17:45:00,1.67225,1.6724,1.67225,1.67235,303800000.0
2009-11-10 17:46:00,1.67235,1.6724,1.67225,1.6724,354600000.0
2009-11-10 17:47:00,1.6724,1.67255,1.6724,1.67245,380400000.0
2009-11-10 17:48:00,1.67245,1.67255,1.6724,1.6725,221900000.0
2009-11-10 17:49:00,1.6725,1.6727,1.67245,1.6726,233900000.0
2009-11-10 17:50:00,1.6726,1.6726,1.6723,1.6723,227100000.0
2009-11-10 17:51:00,1.6723,1.67245,1.672,1.672,378800000.0
2009-11-10 17:52:00,1.672,1.67215,1.6719,1.672,274600000.0
2009-11-10 17:53:00,1.672,1.67205,1.67105,1.67135,426900000.0
2009-11-10 17:54:00,1.6713,1.6713,1.6711,1.6712,216600000.0
2009-11-10 17:55:00,1.6712,1.67155,1.6712,1.67125,121600000.0
2009-11-10 17:56:00,1.67125,1.67155,1.67115,1.6714,152000000.0
2009-11-10 17:57:00,1.6714,1.6715,1.67125,1.67125,147100000.0
2009-11-10 17:58:00,1.67125,1.6714,1.67105,1.6713,191300000.0
2009-11-10 17:59:00,1.6713,1.67275,1.6713,1.67255,586300000.0
2009-11-10 18:00:00,1.6725,1.6727,1.6721,1.6721,388899999.0
2009-11-10 18:01:00,1.6721,1.6722,1.6719,1.67205,417100000.0
2009-11-10 18:02:00,1.67205,1.67205,1.67115,1.6713,495700000.0
2009-11-10 18:03:00,1.67135,1.6719,1.67135,1.6719,252200000.0
2009-11-10 18:04:00,1.6719,1.67195,1.6711,1.6711,267900000.0
2009-11-10 18:05:00,1.6711,1.67115,1.67005,1.6701,813499997.0
2009-11-10 18:06:00,1.6701,1.6701,1.66915,1.6692,628300000.0
2009-11-10 18:07:00,1.66925,1.6697,1.66915,1.66935,410300000.0
2009-11-10 18:08:00,1.6694,1.6697,1.66925,1.66955,413400000.0
2009-11-10 18:09:00,1.66955,1.66995,1.66955,1.66995,477900000.0
2009-11-10 18:10:00,1.66995,1.671,1.66995,1.67085,445800000.0
2009-11-10 18:11:00,1.67085,1.67085,1.6695,1.66955,719100000.0
2009-11-10 18:12:00,1.66955,1.6696,1.669,1.66915,588500000.0
2009-11-10 18:13:00,1.66915,1.6692,1.66865,1.66865,591600000.0
2009-11-10 18:14:00,1.6686,1.669,1.66855,1.66895,917600000.0
2009-11-10 18:15:00,1.66895,1.66925,1.66875,1.669,772500001.0
2009-11-10 18:16:00,1.669,1.6701,1.669,1.66995,690400000.0
2009-11-10 18:17:00,1.66995,1.66995,1.6692,1.66945,633200000.0
2009-11-10 18:18:00,1.6695,1.66965,1.6692,1.6694,417100000.0
2009-11-10 18:19:00,1.6694,1.6695,1.6692,1.6694,247700000.0
2009-11-10 18:20:00,1.66945,1.66995,1.66945,1.6699,259400001.0
2009-11-10 18:21:00,1.6699,1.6701,1.66975,1.6698,329100000.0
2009-11-10 18:22:00,1.66985,1.66985,1.6697,1.66985,300800000.0
2009-11-10 18:23:00,1.6698,1.66985,1.66965,1.66975,302800000.0
2009-11-10 18:24:00,1.66975,1.66975,1.6693,1.6694,108400000.0
2009-11-10 18:25:00,1.6695,1.6695,1.66925,1.6694,317600000.0
2009-11-10 18:26:00,1.6694,1.66945,1.669,1.66915,228400000.0
2009-11-10 18:27:00,1.6691,1.66935,1.6691,1.66925,204800000.0
2009-11-10 18:28:00,1.66925,1.6695,1.66915,1.66915,112400000.0
2009-11-10 18:29:00,1.66915,1.6693,1.66895,1.66925,283800000.0
2009-11-10 18:30:00,1.66925,1.6697,1.66925,1.66935,333200000.0
2009-11-10 18:31:00,1.66935,1.6696,1.6692,1.6695,208300000.0
2009-11-10 18:32:00,1.66945,1.6696,1.66905,1.6691,477000000.0
2009-11-10 18:33:00,1.6691,1.66925,1.66855,1.6686,381200000.0
2009-11-10 18:34:00,1.6685,1.6685,1.6679,1.66825,819449999.0
2009-11-10 18:35:00,1.66825,1.6688,1.6681,1.66835,500800000.0
2009-11-10 18:36:00,1.66835,1.6686,1.66835,1.6684,353900000.0
2009-11-10 18:37:00,1.6685,1.669,1.6683,1.66895,614100000.0
2009-11-10 18:38:00,1.66895,1.6697,1.6687,1.66915,871700001.0
2009-11-10 18:39:00,1.66915,1.6692,1.6684,1.6684,455400000.0
2009-11-10 18:40:00,1.66855,1.66855,1.66825,1.66835,503850000.0
2009-11-10 18:41:00,1.66835,1.66855,1.6678,1.6678,477200000.0
2009-11-10 18:42:00,1.66785,1.6681,1.6675,1.6677,286900000.0
2009-11-10 18:43:00,1.6677,1.6679,1.6671,1.6671,215900000.0
2009-11-10 18:44:00,1.6671,1.66765,1.6671,1.66765,381700000.0
2009-11-10 18:45:00,1.6676,1.66775,1.6675,1.66765,369700000.0
2009-11-10 18:46:00,1.66765,1.66785,1.66755,1.66775,148600000.0
2009-11-10 18:47:00,1.66775,1.6681,1.66775,1.6681,115400000.0
2009-11-10 18:48:00,1.6681,1.66855,1.6681,1.66845,196100000.0
2009-11-10 18:49:00,1.66845,1.6688,1.6683,1.66845,201700000.0
2009-11-10 18:50:00,1.66845,1.66855,1.668,1.66845,255600000.0
2009-11-10 18:51:00,1.66845,1.66865,1.66845,1.66855,101600000.0
2009-11-10 18:52:00,1.66855,1.66865,1.66855,1.6686,107000000.0
2009-11-10 18:53:00,1.6686,1.6686,1.6685,1.6685,33000000.0
2009-11-10 18:54:00,1.6685,1.6688,1.6685,1.6687,107000000.0
2009-11-10 18:55:00,1.6687,1.6687,1.66845,1.66845,147900000.0
2009-11-10 18:56:00,1.66845,1.6687,1.6682,1.66825,290000000.0
2009-11-10 18:57:00,1.66825,1.6683,1.6681,1.66815,116500000.0
2009-11-10 18:58:00,1.66815,1.66835,1.66805,1.66805,157600000.0
2009-11-10 18:59:00,1.66805,1.6681,1.6678,1.6678,94300000.0
2009-11-10 19:00:00,1.66785,1.6681,1.6678,1.6678,173700000.0
2009-11-10 19:01:00,1.6678,1.66805,1.6678,1.668,91000000.0
2009-11-10 19:02:00,1.668,1.6681,1.6678,1.66785,158000000.0
2009-11-10 19:03:00,1.66785,1.66795,1.66785,1.66795,88400000.0
2009-11-10 19:04:00,1.66795,1.668,1.6679,1.6679,52800000.0
2009-11-10 19:05:00,1.6679,1.6682,1.6679,1.66815,82500000.0
2009-11-10 19:06:00,1.66815,1.6682,1.668,1.66805,169300000.0
2009-11-10 19:07:00,1.66805,1.66825,1.66775,1.66805,147700000.0
2009-11-10 19:08:00,1.6681,1.66815,1.66785,1.66785,82400000.0
2009-11-10 19:09:00,1.6678,1.66825,1.6678,1.66805,109300000.0
2009-11-10 19:10:00,1.66805,1.66815,1.66795,1.66805,121200000.0
2009-11-10 19:11:00,1.668,1.66815,1.66795,1.6681,108500000.0
2009-11-10 19:12:00,1.66805,1.6681,1.66795,1.6681,107400000.0
2009-11-10 19:13:00,1.66805,1.6683,1.668,1.66815,175300000.0
2009-11-10 19:14:00,1.66815,1.66875,1.6681,1.6687,292900000.0
2009-11-10 19:15:00,1.6687,1.669,1.6687,1.669,88900000.0
2009-11-10 19:16:00,1.66895,1.66905,1.6689,1.66895,180200000.0
2009-11-10 19:17:00,1.66895,1.66935,1.66885,1.6693,241700000.0
2009-11-10 19:18:00,1.6693,1.66935,1.6691,1.66935,264500000.0
2009-11-10 19:19:00,1.66935,1.66945,1.66925,1.6694,205300000.0
2009-11-10 19:20:00,1.6694,1.6695,1.6693,1.66935,180800000.0
2009-11-10 19:21:00,1.6693,1.66965,1.66905,1.66965,261200000.0
2009-11-10 19:22:00,1.66965,1.66975,1.66935,1.66965,267600000.0
2009-11-10 19:23:00,1.66965,1.6698,1.6694,1.66965,209300000.0
2009-11-10 19:24:00,1.66965,1.66965,1.6691,1.6695,293900000.0
2009-11-10 19:25:00,1.6693,1.66945,1.669,1.66905,264300000.0
2009-11-10 19:26:00,1.66905,1.6693,1.66895,1.6691,206600000.0
2009-11-10 19:27:00,1.6691,1.66965,1.66885,1.66965,191100000.0
2009-11-10 19:28:00,1.6697,1.6697,1.66925,1.6693,321400000.0
2009-11-10 19:29:00,1.6693,1.6693,1.66845,1.6685,331400000.0
2009-11-10 19:30:00,1.6685,1.6685,1.6678,1.6678,341599999.0
2009-11-10 19:31:00,1.6678,1.6684,1.6677,1.66835,269900000.0
2009-11-10 19:32:00,1.6683,1.66845,1.66815,1.6684,233400000.0
2009-11-10 19:33:00,1.66845,1.66915,1.66845,1.6687,212700000.0
2009-11-10 19:34:00,1.6687,1.6687,1.66855,1.6687,87700000.0
2009-11-10 19:35:00,1.6687,1.6691,1.6686,1.66905,223500000.0
2009-11-10 19:36:00,1.66915,1.66925,1.669,1.66905,143500000.0
2009-11-10 19:37:00,1.66905,1.66905,1.66875,1.66875,76800000.0
2009-11-10 19:38:00,1.6687,1.6688,1.6686,1.6686,60500000.0
2009-11-10 19:39:00,1.6686,1.669,1.6686,1.669,69900000.0
2009-11-10 19:40:00,1.669,1.669,1.6688,1.669,53800000.0
2009-11-10 19:41:00,1.66895,1.6691,1.66895,1.66905,92700000.0
2009-11-10 19:42:00,1.66905,1.66905,1.66875,1.66895,117000000.0
2009-11-10 19:43:00,1.66895,1.669,1.6687,1.66875,94600000.0
2009-11-10 19:44:00,1.66875,1.6689,1.66875,1.6689,12000000.0
2009-11-10 19:45:00,1.66895,1.6691,1.66895,1.6691,61900000.0
2009-11-10 19:46:00,1.6691,1.6693,1.669,1.66925,65300000.0
2009-11-10 19:47:00,1.66925,1.6693,1.66915,1.6692,84100000.0
2009-11-10 19:48:00,1.6692,1.6692,1.66905,1.6691,39800000.0
2009-11-10 19:49:00,1.6691,1.6692,1.66895,1.66905,72000000.0
2009-11-10 19:50:00,1.66905,1.6694,1.6689,1.66935,170600000.0
2009-11-10 19:51:00,1.6693,1.6694,1.66925,1.66935,117300000.0
2009-11-10 19:52:00,1.66935,1.6694,1.6693,1.6694,48300000.0
2009-11-10 19:53:00,1.66935,1.66935,1.6691,1.6691,35300000.0
2009-11-10 19:54:00,1.6691,1.6698,1.6691,1.66955,213800000.0
2009-11-10 19:55:00,1.6696,1.6701,1.6696,1.6701,91900000.0
2009-11-10 19:56:00,1.6701,1.67015,1.6698,1.6699,132200000.0
2009-11-10 19:57:00,1.66985,1.6706,1.6698,1.67045,171300000.0
2009-11-10 19:58:00,1.67045,1.6708,1.67045,1.6708,129800000.0
2009-11-10 19:59:00,1.6708,1.671,1.6708,1.67085,154400000.0
2009-11-10 20:00:00,1.67085,1.67095,1.6706,1.6706,461800000.0
2009-11-10 20:01:00,1.6706,1.67065,1.67025,1.67035,254100001.0
2009-11-10 20:02:00,1.67035,1.67035,1.67005,1.67005,157200000.0
2009-11-10 20:03:00,1.67005,1.6702,1.67,1.6702,291100000.0
2009-11-10 20:04:00,1.6702,1.67075,1.6702,1.6707,158200000.0
2009-11-10 20:05:00,1.6707,1.6707,1.67025,1.67035,130200000.0
2009-11-10 20:06:00,1.67035,1.67035,1.66985,1.66995,131800000.0
2009-11-10 20:07:00,1.66995,1.6701,1.6699,1.6699,99600000.0
2009-11-10 20:08:00,1.6699,1.6699,1.66945,1.6696,243000000.0
2009-11-10 20:09:00,1.66965,1.6699,1.66965,1.66985,118200000.0
2009-11-10 20:10:00,1.66985,1.6699,1.66965,1.6697,102300000.0
2009-11-10 20:11:00,1.6697,1.6698,1.6696,1.6696,93200000.0
2009-11-10 20:12:00,1.66955,1.6697,1.66955,1.66955,54000000.0
2009-11-10 20:13:00,1.66955,1.66965,1.66925,1.66925,158100000.0
2009-11-10 20:14:00,1.66925,1.6693,1.6691,1.6691,230400000.0
2009-11-10 20:15:00,1.6691,1.6691,1.66865,1.66865,219400000.0
2009-11-10 20:16:00,1.66865,1.6689,1.66865,1.6688,99200000.0
2009-11-10 20:17:00,1.66885,1.66895,1.66885,1.66895,88800000.0
2009-11-10 20:18:00,1.66895,1.66935,1.6689,1.66935,198700000.0
2009-11-10 20:19:00,1.66935,1.6699,1.6693,1.6699,183100000.0
2009-11-10 20:20:00,1.66985,1.6699,1.66935,1.6697,187800000.0
2009-11-10 20:21:00,1.6697,1.67035,1.6696,1.6703,152000000.0
2009-11-10 20:22:00,1.67035,1.6706,1.67035,1.6705,51100000.0
2009-11-10 20:23:00,1.6705,1.6708,1.6705,1.6708,79900000.0
2009-11-10 20:24:00,1.6708,1.6709,1.6707,1.67075,118900000.0
2009-11-10 20:25:00,1.67075,1.67085,1.6705,1.6706,113700000.0
2009-11-10 20:26:00,1.6706,1.67095,1.67055,1.6708,84400000.0
2009-11-10 20:27:00,1.67085,1.67125,1.6708,1.6712,208900000.0
2009-11-10 20:28:00,1.6712,1.6712,1.671,1.671,131300000.0
2009-11-10 20:29:00,1.671,1.67115,1.67085,1.67085,128800000.0
2009-11-10 20:30:00,1.6709,1.67095,1.6709,1.67095,22200000.0
2009-11-10 20:31:00,1.67095,1.67095,1.67095,1.67095,3000000.0
2009-11-10 20:32:00,1.67095,1.67095,1.6708,1.6708,58600000.0
2009-11-10 20:33:00,1.6708,1.67085,1.67075,1.67075,71600000.0
2009-11-10 20:34:00,1.67075,1.67105,1.67075,1.67095,150700000.0
2009-11-10 20:35:00,1.67095,1.6713,1.6707,1.6712,149700000.0
2009-11-10 20:36:00,1.6712,1.6713,1.6708,1.67095,384500000.0
2009-11-10 20:37:00,1.67105,1.67115,1.67055,1.6706,221500000.0
2009-11-10 20:38:00,1.67065,1.67075,1.6704,1.67045,167100000.0
2009-11-10 20:39:00,1.67045,1.67085,1.67045,1.67075,90100000.0
2009-11-10 20:40:00,1.6707,1.6708,1.67045,1.67045,88500000.0
2009-11-10 20:41:00,1.67045,1.67065,1.67045,1.6706,159600000.0
2009-11-10 20:42:00,1.67065,1.67065,1.6704,1.6705,169300000.0
2009-11-10 20:43:00,1.6705,1.67095,1.6705,1.6709,171700000.0
2009-11-10 20:44:00,1.6709,1.6712,1.6709,1.671,143300000.0
2009-11-10 20:45:00,1.67095,1.671,1.67095,1.671,20400000.0
2009-11-10 20:46:00,1.671,1.671,1.67095,1.671,66000000.0
2009-11-10 20:47:00,1.671,1.67105,1.6707,1.67075,134200000.0
2009-11-10 20:48:00,1.67075,1.67085,1.67075,1.6708,108200000.0
2009-11-10 20:49:00,1.67085,1.6722,1.67085,1.6722,152400000.0
2009-11-10 20:50:00,1.6722,1.67245,1.6721,1.67225,171200000.0
2009-11-10 20:51:00,1.67225,1.6723,1.6719,1.6719,162400000.0
2009-11-10 20:52:00,1.6719,1.67205,1.67185,1.6719,153350000.0
2009-11-10 20:53:00,1.6719,1.67195,1.6719,1.67195,132500000.0
2009-11-10 20:54:00,1.67175,1.67205,1.67175,1.67185,199300000.0
2009-11-10 20:55:00,1.6718,1.67225,1.6717,1.67215,141000000.0
2009-11-10 20:56:00,1.67215,1.6723,1.67205,1.6722,126150000.0
2009-11-10 20:57:00,1.6722,1.6725,1.6722,1.6725,82800001.0
2009-11-10 20:58:00,1.67245,1.67265,1.6724,1.6726,173000000.0
2009-11-10 20:59:00,1.67265,1.6735,1.6726,1.6732,140800000.0
2009-11-10 21:00:00,1.6731,1.67315,1.6727,1.6727,127500000.0
2009-11-10 21:01:00,1.67275,1.67275,1.6724,1.6726,203800000.0
2009-11-10 21:02:00,1.6726,1.673,1.6726,1.67275,207800000.0
2009-11-10 21:03:00,1.67275,1.67335,1.67275,1.67335,84500000.0
2009-11-10 21:04:00,1.67335,1.67355,1.67315,1.67335,182100000.0
2009-11-10 21:05:00,1.67335,1.67355,1.67315,1.67355,132200000.0
2009-11-10 21:06:00,1.67355,1.67355,1.6731,1.67315,69600000.0
2009-11-10 21:07:00,1.6731,1.67325,1.67305,1.6732,104600000.0
2009-11-10 21:08:00,1.6732,1.67355,1.6731,1.6732,212680000.0
2009-11-10 21:09:00,1.6732,1.67325,1.6731,1.6732,63700000.0
2009-11-10 21:10:00,1.6732,1.67325,1.67315,1.67315,28700000.0
2009-11-10 21:11:00,1.6731,1.67315,1.6729,1.673,73500000.0
2009-11-10 21:12:00,1.673,1.6732,1.673,1.67305,44400000.0
2009-11-10 21:13:00,1.67305,1.67305,1.6728,1.67285,64300000.0
2009-11-10 21:14:00,1.6729,1.6729,1.67285,1.6729,156080000.0
2009-11-10 21:15:00,1.6729,1.673,1.6729,1.67295,40400000.0
2009-11-10 21:16:00,1.67295,1.673,1.6729,1.673,44900000.0
2009-11-10 21:17:00,1.673,1.6732,1.6729,1.6729,160800000.0
2009-11-10 21:18:00,1.6729,1.6729,1.67285,1.67285,117900000.0
2009-11-10 21:19:00,1.67285,1.6729,1.6727,1.67275,134100000.0
2009-11-10 21:20:00,1.67275,1.6732,1.67275,1.6732,60900000.0
2009-11-10 21:21:00,1.6732,1.67325,1.67305,1.6731,77000000.0
2009-11-10 21:22:00,1.6731,1.6732,1.67305,1.67315,39700000.0
2009-11-10 21:23:00,1.67315,1.67335,1.6731,1.6733,69200000.0
2009-11-10 21:24:00,1.6733,1.6733,1.67315,1.6732,50000000.0
2009-11-10 21:25:00,1.6732,1.67335,1.67295,1.67335,111300000.0
2009-11-10 21:26:00,1.67335,1.67375,1.67335,1.67365,102400000.0
2009-11-10 21:27:00,1.67365,1.6739,1.6736,1.6737,160600000.0
2009-11-10 21:28:00,1.6736,1.67365,1.6735,1.67355,51200000.0
2009-11-10 21:29:00,1.6736,1.67365,1.6736,1.6736,74300000.0
2009-11-10 21:30:00,1.6736,1.67375,1.6736,1.67375,35900000.0
2009-11-10 21:31:00,1.67375,1.6739,1.6737,1.6738,122100000.0
2009-11-10 21:32:00,1.6738,1.6738,1.6736,1.6736,123200000.0
2009-11-10 21:33:00,1.6736,1.6736,1.6733,1.67345,82900000.0
2009-11-10 21:34:00,1.67345,1.6738,1.67345,1.67375,93900000.0
2009-11-10 21:35:00,1.6738,1.6739,1.6737,1.67375,219700000.0
2009-11-10 21:36:00,1.67375,1.67375,1.67365,1.67375,48200000.0
2009-11-10 21:37:00,1.67375,1.67375,1.67295,1.67315,195700000.0
2009-11-10 21:38:00,1.67315,1.6734,1.67315,1.6734,61100000.0
2009-11-10 21:39:00,1.67335,1.6734,1.67305,1.6731,140800000.0
2009-11-10 21:40:00,1.6731,1.67315,1.67305,1.6731,37600000.0
2009-11-10 21:41:00,1.6731,1.6731,1.67275,1.67275,60800000.0
2009-11-10 21:42:00,1.67275,1.6728,1.67275,1.6728,78200000.0
2009-11-10 21:43:00,1.6728,1.6728,1.67275,1.6728,12800000.0
2009-11-10 21:44:00,1.6728,1.6728,1.6727,1.67275,71200000.0
2009-11-10 21:45:00,1.6728,1.6736,1.6728,1.6736,363800000.0
2009-11-10 21:46:00,1.6736,1.6736,1.6732,1.6732,286900000.0
2009-11-10 21:47:00,1.6732,1.67335,1.6732,1.6733,123300000.0
2009-11-10 21:48:00,1.6733,1.6734,1.67325,1.67335,250000000.0
2009-11-10 21:49:00,1.6734,1.6736,1.6734,1.67345,113700000.0
2009-11-10 21:50:00,1.67345,1.6736,1.6734,1.67345,335100000.0
2009-11-10 21:51:00,1.67345,1.6735,1.67335,1.67335,179700000.0
2009-11-10 21:52:00,1.6733,1.6733,1.6732,1.6732,352100000.0
2009-11-10 21:53:00,1.67325,1.6735,1.67325,1.6733,258400000.0
2009-11-10 21:54:00,1.6733,1.67335,1.6733,1.6733,80800000.0
2009-11-10 21:55:00,1.6733,1.6733,1.6733,1.6733,36600000.0
2009-11-10 21:56:00,1.67335,1.6738,1.67335,1.6737,215400000.0
2009-11-10 21:57:00,1.67375,1.6738,1.6734,1.6734,91100000.0
2009-11-10 21:58:00,1.6734,1.6738,1.6734,1.6735,237900000.0
2009-11-10 21:59:00,1.6735,1.67385,1.6735,1.67365,126300000.0
2009-11-10 22:00:00,1.67365,1.6737,1.67305,1.6731,190300000.0
2009-11-10 22:01:00,1.67305,1.6734,1.67305,1.6734,91800000.0
2009-11-10 22:02:00,1.6734,1.6735,1.6733,1.6733,88200000.0
2009-11-10 22:03:00,1.6733,1.67335,1.6731,1.67315,204600000.0
2009-11-10 22:04:00,1.67315,1.67315,1.6729,1.6729,126900000.0
2009-11-10 22:05:00,1.6729,1.6729,1.6729,1.6729,47200000.0
2009-11-10 22:06:00,1.6729,1.673,1.67275,1.6729,185900000.0
2009-11-10 22:07:00,1.67285,1.67285,1.6728,1.67285,9700000.0
2009-11-10 22:08:00,1.67285,1.67295,1.67285,1.67295,91100000.0
2009-11-10 22:09:00,1.67295,1.67315,1.67295,1.673,144300000.0
2009-11-10 22:10:00,1.673,1.67305,1.67295,1.67295,206500000.0
2009-11-10 22:11:00,1.67295,1.67295,1.67285,1.67285,49600000.0
2009-11-10 22:12:00,1.67285,1.67285,1.6726,1.6726,80200000.0
2009-11-10 22:13:00,1.6726,1.67275,1.6726,1.6727,195800000.0
2009-11-10 22:14:00,1.6727,1.6729,1.6727,1.6728,233300000.0
2009-11-10 22:15:00,1.6728,1.6729,1.6728,1.67285,308000000.0
2009-11-10 22:16:00,1.6729,1.6731,1.6728,1.67285,472000000.0
2009-11-10 22:17:00,1.67285,1.67305,1.67285,1.673,237600000.0
2009-11-10 22:18:00,1.673,1.673,1.6728,1.6728,83800000.0
2009-11-10 22:19:00,1.6728,1.67295,1.6727,1.67295,130300000.0
2009-11-10 22:20:00,1.6729,1.6731,1.6729,1.6731,94900000.0
2009-11-10 22:21:00,1.67305,1.67315,1.673,1.67315,46000000.0
2009-11-10 22:22:00,1.67315,1.6732,1.673,1.67305,80900000.0
2009-11-10 22:23:00,1.67305,1.67305,1.673,1.673,21000000.0
2009-11-10 22:24:00,1.673,1.6732,1.673,1.6732,105800000.0
2009-11-10 22:25:00,1.67305,1.67305,1.673,1.673,91900000.0
2009-11-10 22:26:00,1.673,1.673,1.67285,1.6729,123800000.0
2009-11-10 22:27:00,1.6729,1.673,1.67265,1.6727,176700000.0
2009-11-10 22:28:00,1.6727,1.6728,1.6727,1.6728,67900000.0
2009-11-10 22:29:00,1.6728,1.6728,1.6727,1.67275,55100000.0
2009-11-10 22:30:00,1.6728,1.6729,1.6727,1.6729,166000000.0
2009-11-10 22:31:00,1.6729,1.67295,1.67285,1.67295,97600000.0
2009-11-10 22:32:00,1.673,1.67305,1.6729,1.67295,221600000.0
2009-11-10 22:33:00,1.67295,1.6731,1.6729,1.6729,210400000.0
2009-11-10 22:34:00,1.67295,1.6731,1.67295,1.6731,80300000.0
2009-11-10 22:35:00,1.6731,1.67315,1.673,1.673,36700000.0
2009-11-10 22:36:00,1.673,1.6732,1.67295,1.6732,88300000.0
2009-11-10 22:37:00,1.6732,1.6732,1.6728,1.6728,113300000.0
2009-11-10 22:38:00,1.67285,1.673,1.67285,1.6729,96800000.0
2009-11-10 22:39:00,1.6729,1.67305,1.6729,1.67305,55600000.0
2009-11-10 22:40:00,1.67305,1.67305,1.67265,1.67275,107000000.0
2009-11-10 22:41:00,1.6727,1.6729,1.6727,1.6728,100700000.0
2009-11-10 22:42:00,1.6728,1.673,1.67275,1.67285,159500000.0
2009-11-10 22:43:00,1.67285,1.6729,1.67265,1.6728,96400000.0
2009-11-10 22:44:00,1.6728,1.6728,1.67255,1.6726,134600000.0
2009-11-10 22:45:00,1.6726,1.67265,1.6726,1.6726,44000000.0
2009-11-10 22:46:00,1.6726,1.6729,1.6726,1.6727,109300000.0
2009-11-10 22:47:00,1.6727,1.67275,1.6727,1.6727,89600000.0
2009-11-10 22:48:00,1.67265,1.6727,1.67265,1.6727,54000000.0
2009-11-10 22:49:00,1.67265,1.6727,1.67265,1.6727,113200000.0
2009-11-10 22:50:00,1.6727,1.67285,1.6727,1.6728,186400000.0
2009-11-10 22:51:00,1.6728,1.67295,1.6727,1.6727,120000000.0
2009-11-10 22:52:00,1.6727,1.6727,1.6727,1.6727,22300000.0
2009-11-10 22:53:00,1.6727,1.6728,1.67265,1.6727,78400000.0
2009-11-10 22:54:00,1.6727,1.6727,1.6725,1.67255,71200000.0
2009-11-10 22:55:00,1.67255,1.6726,1.6725,1.6725,57500000.0
2009-11-10 22:56:00,1.67255,1.67255,1.6725,1.6725,56900000.0
2009-11-10 22:57:00,1.6725,1.67255,1.6725,1.6725,35500000.0
2009-11-10 22:58:00,1.6725,1.6727,1.6724,1.67265,33800000.0
2009-11-10 22:59:00,1.67265,1.6727,1.6726,1.6727,17000000.0
2009-11-10 23:00:00,1.6727,1.67315,1.6727,1.673,53900000.0
2009-11-10 23:01:00,1.673,1.6734,1.673,1.6734,123200000.0
2009-11-10 23:02:00,1.6734,1.6735,1.673,1.673,129900000.0
2009-11-10 23:03:00,1.673,1.673,1.67285,1.67295,131000000.0
2009-11-10 23:04:00,1.6731,1.67315,1.67285,1.6729,66500000.0
2009-11-10 23:05:00,1.6729,1.67315,1.6729,1.67315,39600000.0
2009-11-10 23:06:00,1.67325,1.67325,1.67295,1.673,68300000.0
2009-11-10 23:07:00,1.67295,1.673,1.67295,1.673,201100000.0
2009-11-10 23:08:00,1.673,1.6731,1.673,1.6731,141700000.0
2009-11-10 23:09:00,1.6732,1.6734,1.6731,1.67325,36700000.0
2009-11-10 23:10:00,1.67325,1.67345,1.67325,1.67345,83800000.0
2009-11-10 23:11:00,1.6735,1.6736,1.6734,1.6735,32000000.0
2009-11-10 23:12:00,1.6735,1.67375,1.6735,1.67375,181800000.0
2009-11-10 23:13:00,1.67375,1.67375,1.67345,1.6735,77800000.0
2009-11-10 23:14:00,1.6735,1.6735,1.67295,1.67295,102000000.0
2009-11-10 23:15:00,1.67295,1.673,1.67295,1.673,31200000.0
2009-11-10 23:16:00,1.673,1.6732,1.673,1.6731,219600000.0
2009-11-10 23:17:00,1.6731,1.6734,1.6731,1.6734,212200000.0
2009-11-10 23:18:00,1.6734,1.67345,1.6731,1.67325,357200000.0
2009-11-10 23:19:00,1.67325,1.6733,1.6732,1.67325,140400000.0
2009-11-10 23:20:00,1.67325,1.6734,1.6732,1.6733,145200000.0
2009-11-10 23:21:00,1.6733,1.6734,1.6732,1.6734,152100000.0
2009-11-10 23:22:00,1.6734,1.6734,1.67315,1.6732,39700000.0
2009-11-10 23:23:00,1.67315,1.6734,1.67315,1.67335,135400000.0
2009-11-10 23:24:00,1.67335,1.67335,1.6732,1.67325,187000000.0
2009-11-10 23:25:00,1.6732,1.6734,1.6732,1.6734,225700000.0
2009-11-10 23:26:00,1.67335,1.6735,1.67325,1.67345,74800000.0
2009-11-10 23:27:00,1.67335,1.67335,1.67335,1.67335,8000000.0
2009-11-10 23:28:00,1.67335,1.6735,1.67335,1.6735,79900000.0
2009-11-10 23:29:00,1.6735,1.6737,1.6735,1.6736,47400000.0
2009-11-10 23:30:00,1.6736,1.6737,1.6736,1.67365,138600000.0
2009-11-10 23:31:00,1.67365,1.67365,1.67355,1.67355,93200000.0
2009-11-10 23:32:00,1.6736,1.67365,1.67355,1.6736,128400000.0
2009-11-10 23:33:00,1.6736,1.6736,1.6736,1.6736,30300000.0
2009-11-10 23:34:00,1.67375,1.6738,1.67365,1.67375,23200000.0
2009-11-10 23:35:00,1.6738,1.6738,1.6738,1.6738,1200000.0
2009-11-10 23:36:00,1.6737,1.6737,1.67365,1.6737,78600000.0
2009-11-10 23:37:00,1.6737,1.67375,1.67365,1.67375,22400000.0
2009-11-10 23:38:00,1.67375,1.6738,1.67365,1.6737,24800000.0
2009-11-10 23:39:00,1.6737,1.67375,1.6736,1.67375,27600000.0
2009-11-10 23:40:00,1.6737,1.6737,1.67365,1.67365,12200000.0
2009-11-10 23:41:00,1.67365,1.6738,1.67365,1.6738,16200000.0
2009-11-10 23:42:00,1.6738,1.6738,1.6737,1.6737,5600000.0
2009-11-10 23:43:00,1.6738,1.6738,1.6737,1.67375,37900000.0
2009-11-10 23:44:00,1.6737,1.67375,1.6737,1.67375,26400000.0
2009-11-10 23:45:00,1.67375,1.6738,1.6737,1.6737,34400000.0
2009-11-10 23:46:00,1.6737,1.67385,1.6737,1.67385,82000000.0
2009-11-10 23:47:00,1.6739,1.6739,1.67375,1.6739,62000000.0
2009-11-10 23:48:00,1.6739,1.674,1.6739,1.67395,27500000.0
2009-11-10 23:49:00,1.674,1.67415,1.67395,1.67405,234100000.0
2009-11-10 23:50:00,1.67405,1.67405,1.67385,1.6739,82200000.0
2009-11-10 23:51:00,1.6739,1.674,1.6739,1.6739,104800000.0
2009-11-10 23:52:00,1.674,1.67415,1.67395,1.67415,54800000.0
2009-11-10 23:53:00,1.67415,1.67425,1.67415,1.67415,87200000.0
2009-11-10 23:54:00,1.67415,1.6742,1.67415,1.6742,19700000.0
2009-11-10 23:55:00,1.67415,1.67415,1.67405,1.67415,131200000.0
2009-11-10 23:56:00,1.67415,1.6742,1.67415,1.6742,92000000.0
2009-11-10 23:57:00,1.67415,1.67425,1.67415,1.6742,27700000.0
2009-11-10 23:58:00,1.6742,1.6744,1.67415,1.67425,161200000.0
2009-11-10 23:59:00,1.67425,1.6744,1.67425,1.67425,85200000.0
2009-11-11 00:00:00,1.6743,1.67435,1.6739,1.6739,52000000.0
2009-11-11 00:01:00,1.6739,1.67415,1.6739,1.67415,26000000.0
2009-11-11 00:02:00,1.67415,1.67435,1.6741,1.67435,18000000.0
2009-11-11 00:03:00,1.67435,1.67435,1.674,1.67415,25000000.0
2009-11-11 00:04:00,1.67415,1.67415,1.6741,1.67415,4000000.0
2009-11-11 00:05:00,1.67415,1.67415,1.67405,1.67415,12000000.0
2009-11-11 00:06:00,1.67415,1.67415,1.674,1.67405,19500000.0
2009-11-11 00:07:00,1.67405,1.6741,1.67405,1.6741,8000000.0
2009-11-11 00:08:00,1.6741,1.67435,1.674,1.67405,35700000.0
2009-11-11 00:09:00,1.67405,1.67405,1.6739,1.6739,17700000.0
2009-11-11 00:10:00,1.6739,1.67405,1.6739,1.674,17000000.0
2009-11-11 00:11:00,1.67395,1.674,1.67375,1.67375,13300000.0
2009-11-11 00:12:00,1.67375,1.67375,1.67375,1.67375,1000000.0
2009-11-11 00:13:00,1.67375,1.67375,1.67375,1.67375,1000000.0
2009-11-11 00:14:00,1.67375,1.67375,1.67375,1.67375,1000000.0
2009-11-11 00:15:00,1.67375,1.674,1.67375,1.67395,17700000.0
2009-11-11 00:16:00,1.6741,1.67415,1.674,1.67405,14300000.0
2009-11-11 00:17:00,1.6741,1.67415,1.67375,1.67375,11400000.0
2009-11-11 00:18:00,1.67375,1.6739,1.67375,1.6739,13600000.0
2009-11-11 00:19:00,1.6739,1.6739,1.67375,1.6738,51300000.0
2009-11-11 00:20:00,1.6738,1.6738,1.6738,1.6738,8200000.0
2009-11-11 00:21:00,1.6738,1.6738,1.67375,1.6738,18000000.0
2009-11-11 00:22:00,1.67385,1.674,1.6738,1.6739,36500000.0
2009-11-11 00:23:00,1.67395,1.674,1.67355,1.674,63000000.0
2009-11-11 00:24:00,1.6738,1.67395,1.6735,1.6735,42300000.0
2009-11-11 00:25:00,1.6735,1.67385,1.6735,1.67375,56200000.0
2009-11-11 00:26:00,1.67375,1.67375,1.6737,1.6737,10800000.0
2009-11-11 00:27:00,1.67356,1.67362,1.67336,1.67349,146800000.0
2009-11-11 00:28:00,1.6736,1.6736,1.6736,1.6736,10500000.0
2009-11-11 00:29:00,1.6736,1.67365,1.6736,1.6736,12800000.0
2009-11-11 00:30:00,1.6736,1.6736,1.67345,1.67345,16700000.0
2009-11-11 00:31:00,1.67345,1.6735,1.67345,1.67345,11200000.0
2009-11-11 00:32:00,1.67345,1.67345,1.67345,1.67345,15200000.0
2009-11-11 00:33:00,1.67345,1.6735,1.67345,1.6735,3800000.0
2009-11-11 00:34:00,1.67345,1.67345,1.67345,1.67345,4400000.0
2009-11-11 00:35:00,1.67345,1.67355,1.67345,1.6735,11200000.0
2009-11-11 00:36:00,1.6735,1.6735,1.6735,1.6735,4000000.0
2009-11-11 00:37:00,1.67345,1.67355,1.67345,1.67355,5500000.0
2009-11-11 00:38:00,1.6735,1.6735,1.67345,1.6735,11800000.0
2009-11-11 00:39:00,1.6735,1.6735,1.6735,1.6735,8000000.0
2009-11-11 00:40:00,1.67345,1.6735,1.67345,1.6735,10300000.0
2009-11-11 00:41:00,1.6735,1.67355,1.6735,1.67355,4700000.0
2009-11-11 00:42:00,1.6735,1.6735,1.6735,1.6735,31200000.0
2009-11-11 00:43:00,1.6735,1.6735,1.6735,1.6735,11800000.0
2009-11-11 00:44:00,1.67345,1.67345,1.67345,1.67345,1000000.0
2009-11-11 00:45:00,1.6735,1.6735,1.6735,1.6735,2000000.0
2009-11-11 00:46:00,1.67345,1.67375,1.67345,1.67375,4100000.0
2009-11-11 00:47:00,1.67335,1.67375,1.67335,1.67375,11600000.0
2009-11-11 00:48:00,1.67375,1.67375,1.67335,1.67345,9500000.0
2009-11-11 00:49:00,1.67345,1.67365,1.67345,1.6736,12600000.0
2009-11-11 00:50:00,1.6736,1.6736,1.6735,1.6735,21600000.0
2009-11-11 00:51:00,1.6735,1.67355,1.6735,1.67355,14400000.0
2009-11-11 00:52:00,1.67355,1.6736,1.67355,1.67355,20400000.0
2009-11-11 00:53:00,1.67355,1.67355,1.67355,1.67355,7200000.0
2009-11-11 00:54:00,1.67355,1.6736,1.67355,1.6736,27800000.0
2009-11-11 00:55:00,1.67355,1.6737,1.67355,1.67365,7400000.0
2009-11-11 00:56:00,1.67365,1.67365,1.6736,1.6736,14000000.0
2009-11-11 00:57:00,1.67355,1.6737,1.67345,1.6735,49300000.0
2009-11-11 00:58:00,1.67345,1.67355,1.67345,1.67355,68300000.0
2009-11-11 00:59:00,1.6735,1.67365,1.67345,1.67355,17300000.0
2009-11-11 01:00:00,1.67355,1.6736,1.67355,1.6736,28000000.0
2009-11-11 01:01:00,1.6736,1.67365,1.67345,1.67345,52000000.0
2009-11-11 01:02:00,1.6736,1.6736,1.67345,1.6735,15800000.0
2009-11-11 01:03:00,1.6735,1.6735,1.673,1.673,40880000.0
2009-11-11 01:04:00,1.67305,1.6731,1.673,1.67305,29600000.0
2009-11-11 01:05:00,1.6731,1.6731,1.67305,1.67305,17000000.0
2009-11-11 01:06:00,1.67305,1.6731,1.67305,1.67305,13000000.0
2009-11-11 01:07:00,1.67305,1.6731,1.673,1.6731,15400000.0
2009-11-11 01:08:00,1.6731,1.6731,1.673,1.673,16000000.0
2009-11-11 01:09:00,1.673,1.673,1.673,1.673,2000000.0
2009-11-11 01:10:00,1.673,1.673,1.673,1.673,1000000.0
2009-11-11 01:11:00,1.673,1.673,1.673,1.673,2000000.0
2009-11-11 01:12:00,1.673,1.67325,1.673,1.6732,30000000.0
2009-11-11 01:13:00,1.6732,1.6732,1.6732,1.6732,5000000.0
2009-11-11 01:14:00,1.67315,1.6732,1.67315,1.67315,5800000.0
2009-11-11 01:15:00,1.6732,1.6732,1.67315,1.67315,6800000.0
2009-11-11 01:16:00,1.67315,1.6732,1.67315,1.67315,18200000.0
2009-11-11 01:17:00,1.67315,1.67335,1.67315,1.6732,23930000.0
2009-11-11 01:18:00,1.6732,1.6734,1.6732,1.6734,13460000.0
2009-11-11 01:19:00,1.6734,1.6739,1.6734,1.67385,48850000.0
2009-11-11 01:20:00,1.67385,1.67385,1.6737,1.6737,37600000.0
2009-11-11 01:21:00,1.6737,1.6738,1.67365,1.67375,92800000.0
2009-11-11 01:22:00,1.67375,1.6738,1.6735,1.6735,102000000.0
2009-11-11 01:23:00,1.67355,1.6736,1.6735,1.67355,65500000.0
2009-11-11 01:24:00,1.6735,1.6735,1.6735,1.6735,24400000.0
2009-11-11 01:25:00,1.6735,1.6735,1.6734,1.6734,17000000.0
2009-11-11 01:26:00,1.67335,1.67345,1.67335,1.67345,4000000.0
2009-11-11 01:27:00,1.67345,1.67345,1.6733,1.6734,21300000.0
2009-11-11 01:28:00,1.6733,1.6734,1.6733,1.6734,9100000.0
2009-11-11 01:29:00,1.6734,1.67355,1.6734,1.6735,13000000.0
2009-11-11 01:30:00,1.6735,1.6735,1.67325,1.67325,28000000.0
2009-11-11 01:31:00,1.67325,1.67335,1.6732,1.6732,15800000.0
2009-11-11 01:32:00,1.6732,1.67325,1.6732,1.67325,15400000.0
2009-11-11 01:33:00,1.67325,1.67325,1.6732,1.6732,31000000.0
2009-11-11 01:34:00,1.6732,1.6732,1.6732,1.6732,10000000.0
2009-11-11 01:35:00,1.67305,1.67305,1.67305,1.67305,11000000.0
2009-11-11 01:36:00,1.67305,1.6731,1.67295,1.67295,8000000.0
2009-11-11 01:37:00,1.673,1.673,1.6728,1.6728,32430000.0
2009-11-11 01:38:00,1.6728,1.6728,1.67265,1.67265,18800000.0
2009-11-11 01:39:00,1.67265,1.67265,1.67215,1.6724,44130000.0
2009-11-11 01:40:00,1.6724,1.6725,1.6724,1.6725,13000000.0
2009-11-11 01:41:00,1.67245,1.6729,1.67245,1.6729,76660000.0
2009-11-11 01:42:00,1.6729,1.67295,1.67275,1.6729,37600000.0
2009-11-11 01:43:00,1.6729,1.6729,1.6729,1.6729,2000000.0
2009-11-11 01:44:00,1.67295,1.67295,1.67295,1.67295,11800000.0
2009-11-11 01:45:00,1.67295,1.67305,1.67295,1.67305,13200000.0
2009-11-11 01:46:00,1.673,1.67335,1.673,1.6733,20600000.0
2009-11-11 01:47:00,1.67335,1.6734,1.6733,1.6733,7600000.0
2009-11-11 01:48:00,1.67335,1.67335,1.67325,1.67325,5700000.0
2009-11-11 01:49:00,1.67325,1.67325,1.67325,1.67325,3300000.0
2009-11-11 01:50:00,1.67335,1.67345,1.67335,1.6734,33600000.0
2009-11-11 01:51:00,1.6734,1.6734,1.6733,1.6733,13800000.0
2009-11-11 01:52:00,1.6733,1.67335,1.6733,1.6733,14400000.0
2009-11-11 01:53:00,1.6733,1.67345,1.6733,1.67345,28700000.0
2009-11-11 01:54:00,1.6736,1.67365,1.67325,1.6733,46900000.0
2009-11-11 01:55:00,1.6733,1.6733,1.6733,1.6733,7000000.0
2009-11-11 01:56:00,1.6733,1.6733,1.6733,1.6733,34700000.0
2009-11-11 01:57:00,1.67335,1.67345,1.67335,1.67345,15000000.0
2009-11-11 01:58:00,1.67345,1.67355,1.67345,1.67355,49600000.0
2009-11-11 01:59:00,1.6735,1.67405,1.6734,1.67405,61700000.0
2009-11-11 02:00:00,1.674,1.67455,1.67395,1.6744,104500000.0
2009-11-11 02:01:00,1.6744,1.67445,1.6744,1.6744,19000000.0
2009-11-11 02:02:00,1.67425,1.67435,1.67385,1.6742,68700000.0
2009-11-11 02:03:00,1.67425,1.6744,1.6738,1.6738,50300000.0
2009-11-11 02:04:00,1.6738,1.6738,1.6735,1.67365,43300000.0
2009-11-11 02:05:00,1.6737,1.6746,1.67365,1.6745,133000000.0
2009-11-11 02:06:00,1.67455,1.6746,1.67395,1.67395,75700000.0
2009-11-11 02:07:00,1.674,1.674,1.67365,1.67395,51800000.0
2009-11-11 02:08:00,1.67385,1.6745,1.67365,1.67445,49300000.0
2009-11-11 02:09:00,1.67445,1.67455,1.6743,1.6745,56900000.0
2009-11-11 02:10:00,1.6745,1.6749,1.6745,1.6745,96000000.0
2009-11-11 02:11:00,1.6745,1.6745,1.6744,1.6744,11400000.0
2009-11-11 02:12:00,1.6744,1.6745,1.6744,1.6745,32000000.0
2009-11-11 02:13:00,1.6745,1.67455,1.67425,1.67425,87500000.0
2009-11-11 02:14:00,1.67425,1.6743,1.674,1.67405,63700000.0
2009-11-11 02:15:00,1.674,1.674,1.6738,1.67385,52600000.0
2009-11-11 02:16:00,1.67385,1.6739,1.67355,1.67355,52100000.0
2009-11-11 02:17:00,1.67355,1.6745,1.67355,1.6741,94900000.0
2009-11-11 02:18:00,1.67415,1.67485,1.674,1.67455,125200000.0
2009-11-11 02:19:00,1.67465,1.6748,1.6745,1.67455,70500000.0
2009-11-11 02:20:00,1.67455,1.67485,1.6745,1.6748,45800000.0
2009-11-11 02:21:00,1.67475,1.67495,1.67475,1.67485,18300000.0
2009-11-11 02:22:00,1.67485,1.67505,1.67475,1.6749,21300000.0
2009-11-11 02:23:00,1.6749,1.6749,1.6747,1.6747,39600000.0
2009-11-11 02:24:00,1.6747,1.67485,1.67455,1.6748,31800000.0
2009-11-11 02:25:00,1.6747,1.67495,1.6746,1.67495,42800000.0
2009-11-11 02:26:00,1.67495,1.67495,1.6748,1.6749,55200000.0
2009-11-11 02:27:00,1.6749,1.675,1.67485,1.6749,20500000.0
2009-11-11 02:28:00,1.6749,1.67515,1.6748,1.675,73700000.0
2009-11-11 02:29:00,1.6749,1.6749,1.67475,1.67485,29700000.0
2009-11-11 02:30:00,1.67485,1.67485,1.6745,1.67455,35300000.0
2009-11-11 02:31:00,1.6745,1.6748,1.6745,1.67465,75900000.0
2009-11-11 02:32:00,1.67465,1.6747,1.67455,1.6746,27300000.0
2009-11-11 02:33:00,1.67465,1.67475,1.6746,1.6747,42500000.0
2009-11-11 02:34:00,1.6747,1.6747,1.6745,1.6745,16500000.0
2009-11-11 02:35:00,1.6745,1.6748,1.67445,1.6747,36500000.0
2009-11-11 02:36:00,1.67465,1.67475,1.6745,1.6746,24100000.0
2009-11-11 02:37:00,1.6746,1.6746,1.67415,1.67435,50700000.0
2009-11-11 02:38:00,1.6743,1.6743,1.67425,1.67425,49500000.0
2009-11-11 02:39:00,1.67425,1.67425,1.67415,1.67415,53200000.0
2009-11-11 02:40:00,1.67415,1.67415,1.67365,1.67365,106200000.0
2009-11-11 02:41:00,1.6737,1.67425,1.67355,1.67425,94200000.0
2009-11-11 02:42:00,1.6743,1.6746,1.6739,1.67395,70600000.0
2009-11-11 02:43:00,1.67395,1.6741,1.6738,1.6738,79900000.0
2009-11-11 02:44:00,1.6738,1.67395,1.67375,1.67385,35900000.0
2009-11-11 02:45:00,1.6739,1.67425,1.6739,1.67415,56300000.0
2009-11-11 02:46:00,1.6741,1.67425,1.6739,1.6739,28000000.0
2009-11-11 02:47:00,1.6739,1.6739,1.6739,1.6739,2000000.0
2009-11-11 02:48:00,1.6739,1.67405,1.6738,1.67405,27000000.0
2009-11-11 02:49:00,1.674,1.6742,1.674,1.6742,25100000.0
2009-11-11 02:50:00,1.6742,1.6744,1.6735,1.6738,86000000.0
2009-11-11 02:51:00,1.67375,1.67385,1.67365,1.67365,39700000.0
2009-11-11 02:52:00,1.67365,1.67375,1.6736,1.6736,66300000.0
2009-11-11 02:53:00,1.67365,1.67375,1.6735,1.67375,84100000.0
2009-11-11 02:54:00,1.67375,1.674,1.67365,1.674,77400000.0
2009-11-11 02:55:00,1.674,1.67415,1.67385,1.67415,83200000.0
2009-11-11 02:56:00,1.67415,1.67415,1.67395,1.674,73000000.0
2009-11-11 02:57:00,1.674,1.674,1.6735,1.6737,181400000.0
2009-11-11 02:58:00,1.67365,1.67365,1.67345,1.6735,91500000.0
2009-11-11 02:59:00,1.6735,1.6737,1.6735,1.67365,26300000.0
2009-11-11 03:00:00,1.67365,1.674,1.67365,1.674,53500000.0
2009-11-11 03:01:00,1.674,1.674,1.6736,1.6736,43100000.0
2009-11-11 03:02:00,1.67365,1.6739,1.67365,1.67385,37800000.0
2009-11-11 03:03:00,1.67385,1.67385,1.6735,1.6735,112280000.0
2009-11-11 03:04:00,1.6735,1.67355,1.673,1.673,205800000.0
2009-11-11 03:05:00,1.673,1.6731,1.67225,1.67225,183100000.0
2009-11-11 03:06:00,1.67225,1.67255,1.67225,1.6725,183900000.0
2009-11-11 03:07:00,1.67245,1.6725,1.67225,1.67225,23600000.0
2009-11-11 03:08:00,1.67235,1.6726,1.67225,1.67245,74100000.0
2009-11-11 03:09:00,1.67235,1.6725,1.67235,1.67245,13000000.0
2009-11-11 03:10:00,1.67245,1.6726,1.67225,1.67225,69800000.0
2009-11-11 03:11:00,1.67225,1.67235,1.67215,1.6722,47200000.0
2009-11-11 03:12:00,1.6722,1.6725,1.6722,1.6724,27600000.0
2009-11-11 03:13:00,1.6724,1.67245,1.67225,1.67225,20800000.0
2009-11-11 03:14:00,1.67225,1.67225,1.6717,1.6719,144500000.0
2009-11-11 03:15:00,1.6719,1.67195,1.6719,1.6719,34800000.0
2009-11-11 03:16:00,1.6719,1.67195,1.67185,1.67195,25200000.0
2009-11-11 03:17:00,1.6721,1.67245,1.6721,1.67245,71300000.0
2009-11-11 03:18:00,1.67245,1.67245,1.6721,1.6723,67600000.0
2009-11-11 03:19:00,1.67235,1.67235,1.67185,1.67205,155800000.0
2009-11-11 03:20:00,1.67205,1.6724,1.67205,1.67225,256600000.0
2009-11-11 03:21:00,1.6722,1.67225,1.67185,1.6721,60400000.0
2009-11-11 03:22:00,1.6721,1.67215,1.67205,1.6721,20000000.0
2009-11-11 03:23:00,1.6721,1.6722,1.6721,1.6722,11500000.0
2009-11-11 03:24:00,1.67215,1.6724,1.6721,1.6724,35300000.0
2009-11-11 03:25:00,1.6724,1.6724,1.67225,1.6723,40100000.0
2009-11-11 03:26:00,1.67225,1.6726,1.67225,1.6726,66300000.0
2009-11-11 03:27:00,1.6726,1.6726,1.6722,1.6722,61800000.0
2009-11-11 03:28:00,1.6722,1.6723,1.6722,1.6722,36500000.0
2009-11-11 03:29:00,1.6722,1.6722,1.6721,1.6722,18500000.0
2009-11-11 03:30:00,1.67215,1.6723,1.6721,1.6723,51100000.0
2009-11-11 03:31:00,1.6723,1.6724,1.67225,1.67225,37200000.0
2009-11-11 03:32:00,1.67225,1.67225,1.67215,1.6722,18400000.0
2009-11-11 03:33:00,1.6722,1.6722,1.67185,1.67205,86400000.0
2009-11-11 03:34:00,1.6721,1.67235,1.67205,1.67215,87100000.0
2009-11-11 03:35:00,1.6721,1.67225,1.6721,1.6722,57700000.0
2009-11-11 03:36:00,1.6722,1.6722,1.6721,1.67215,17800000.0
2009-11-11 03:37:00,1.6721,1.67215,1.6721,1.67215,28600000.0
2009-11-11 03:38:00,1.6721,1.67215,1.6721,1.67215,40200000.0
2009-11-11 03:39:00,1.67215,1.67225,1.6721,1.6721,48100000.0
2009-11-11 03:40:00,1.67215,1.67215,1.6718,1.672,165000000.0
2009-11-11 03:41:00,1.67195,1.67195,1.6717,1.67195,74500000.0
2009-11-11 03:42:00,1.6719,1.673,1.6719,1.67275,85800000.0
2009-11-11 03:43:00,1.67275,1.67285,1.67255,1.67255,67000000.0
2009-11-11 03:44:00,1.67255,1.67255,1.6725,1.6725,10000000.0
2009-11-11 03:45:00,1.6725,1.6725,1.67205,1.67215,41700000.0
2009-11-11 03:46:00,1.67215,1.67245,1.67205,1.6722,135700000.0
2009-11-11 03:47:00,1.6722,1.6723,1.6722,1.6723,31400000.0
2009-11-11 03:48:00,1.67235,1.67235,1.67225,1.67235,19600000.0
2009-11-11 03:49:00,1.6724,1.6724,1.6724,1.6724,20000000.0
2009-11-11 03:50:00,1.67245,1.6727,1.67245,1.6727,13200000.0
2009-11-11 03:51:00,1.67265,1.6727,1.6726,1.6726,29100000.0
2009-11-11 03:52:00,1.6727,1.6728,1.6727,1.6728,18800000.0
2009-11-11 03:53:00,1.6729,1.6729,1.67275,1.67275,62500000.0
2009-11-11 03:54:00,1.67275,1.6728,1.67275,1.6728,23600000.0
2009-11-11 03:55:00,1.6728,1.67295,1.6728,1.67295,27800000.0
2009-11-11 03:56:00,1.67295,1.673,1.67295,1.673,16100000.0
2009-11-11 03:57:00,1.673,1.673,1.6729,1.67295,35400000.0
2009-11-11 03:58:00,1.67295,1.67295,1.67295,1.67295,7300000.0
2009-11-11 03:59:00,1.67295,1.673,1.6729,1.6729,8600000.0
2009-11-11 04:00:00,1.6729,1.67345,1.6729,1.6734,85700000.0
2009-11-11 04:01:00,1.6734,1.6738,1.6734,1.6737,102800000.0
2009-11-11 04:02:00,1.6737,1.67425,1.6737,1.67425,31100000.0
2009-11-11 04:03:00,1.67415,1.6747,1.6741,1.6746,111900000.0
2009-11-11 04:04:00,1.6746,1.67465,1.67395,1.67395,91000000.0
2009-11-11 04:05:00,1.67395,1.674,1.6735,1.6737,91900000.0
2009-11-11 04:06:00,1.6737,1.6738,1.6737,1.6737,37400000.0
2009-11-11 04:07:00,1.6737,1.6737,1.6735,1.67355,33600000.0
2009-11-11 04:08:00,1.67355,1.67355,1.6735,1.67355,16400000.0
2009-11-11 04:09:00,1.67355,1.6736,1.67355,1.67355,25400000.0
2009-11-11 04:10:00,1.6736,1.6736,1.67355,1.6736,13600000.0
2009-11-11 04:11:00,1.67355,1.6736,1.6735,1.6735,8200000.0
2009-11-11 04:12:00,1.67345,1.67345,1.67275,1.67285,111900000.0
2009-11-11 04:13:00,1.6729,1.673,1.67225,1.67255,127380000.0
2009-11-11 04:14:00,1.67255,1.6728,1.67255,1.67265,39500000.0
2009-11-11 04:15:00,1.6727,1.67275,1.6726,1.67265,60500000.0
2009-11-11 04:16:00,1.67265,1.67265,1.67235,1.67235,48200000.0
2009-11-11 04:17:00,1.6724,1.67255,1.6722,1.67245,120800000.0
2009-11-11 04:18:00,1.67245,1.6725,1.67235,1.6724,44000000.0
2009-11-11 04:19:00,1.6724,1.6725,1.6719,1.67205,160300000.0
2009-11-11 04:20:00,1.672,1.6722,1.67185,1.6719,185500000.0
2009-11-11 04:21:00,1.67185,1.6719,1.6717,1.6719,637800001.0
2009-11-11 04:22:00,1.6719,1.67195,1.6717,1.67185,232200003.0
2009-11-11 04:23:00,1.67185,1.67185,1.67175,1.67175,96300000.0
2009-11-11 04:24:00,1.67175,1.6719,1.67175,1.67175,9300000.0
2009-11-11 04:25:00,1.67175,1.6719,1.67145,1.67185,217100000.0
2009-11-11 04:26:00,1.6719,1.6721,1.6719,1.67195,50800000.0
2009-11-11 04:27:00,1.67205,1.67215,1.6718,1.67185,90000000.0
2009-11-11 04:28:00,1.67185,1.67215,1.6717,1.67175,106300000.0
2009-11-11 04:29:00,1.6717,1.672,1.6717,1.67195,65300000.0
2009-11-11 04:30:00,1.67195,1.6722,1.6719,1.6722,72200000.0
2009-11-11 04:31:00,1.67215,1.6722,1.67215,1.67215,24000000.0
2009-11-11 04:32:00,1.67215,1.6722,1.67195,1.6722,50800000.0
2009-11-11 04:33:00,1.6721,1.6725,1.6721,1.67235,26600000.0
2009-11-11 04:34:00,1.67235,1.67235,1.67215,1.67225,87700000.0
2009-11-11 04:35:00,1.67225,1.6723,1.67225,1.67225,28000000.0
2009-11-11 04:36:00,1.67225,1.67245,1.6722,1.67225,47100000.0
2009-11-11 04:37:00,1.67225,1.6725,1.67225,1.6724,60700000.0
2009-11-11 04:38:00,1.6725,1.6725,1.67235,1.67235,17700000.0
2009-11-11 04:39:00,1.67235,1.6728,1.67235,1.6728,94700000.0
2009-11-11 04:40:00,1.6728,1.6729,1.67265,1.6728,123900000.0
2009-11-11 04:41:00,1.6728,1.673,1.67275,1.67295,158400000.0
2009-11-11 04:42:00,1.6728,1.6728,1.67265,1.67275,18600000.0
2009-11-11 04:43:00,1.67265,1.6727,1.67255,1.6726,34500000.0
2009-11-11 04:44:00,1.67255,1.67255,1.67255,1.67255,42000000.0
2009-11-11 04:45:00,1.67255,1.67255,1.6725,1.6725,5000000.0
2009-11-11 04:46:00,1.6725,1.67255,1.67245,1.67245,20300000.0
2009-11-11 04:47:00,1.6724,1.6724,1.6724,1.6724,5700000.0
2009-11-11 04:48:00,1.6724,1.6726,1.6724,1.6726,18500000.0
2009-11-11 04:49:00,1.6726,1.6726,1.6726,1.6726,31300000.0
2009-11-11 04:50:00,1.6726,1.67285,1.6726,1.67285,23500000.0
2009-11-11 04:51:00,1.6729,1.6732,1.6729,1.67315,56200000.0
2009-11-11 04:52:00,1.67315,1.67365,1.67315,1.6735,73000000.0
2009-11-11 04:53:00,1.67345,1.67355,1.67345,1.67345,44200000.0
2009-11-11 04:54:00,1.67345,1.67355,1.67345,1.6735,15400000.0
2009-11-11 04:55:00,1.6735,1.6737,1.6735,1.67355,29100000.0
2009-11-11 04:56:00,1.6734,1.6736,1.6733,1.67355,49200000.0
2009-11-11 04:57:00,1.67355,1.6736,1.6735,1.67355,30800000.0
2009-11-11 04:58:00,1.67355,1.67365,1.67355,1.67365,33300000.0
2009-11-11 04:59:00,1.6736,1.6736,1.67355,1.6736,13200000.0
2009-11-11 05:00:00,1.6736,1.6736,1.6735,1.6735,4600000.0
2009-11-11 05:01:00,1.6735,1.67365,1.6735,1.6735,22300000.0
2009-11-11 05:02:00,1.6735,1.6736,1.6735,1.6736,19300000.0
2009-11-11 05:03:00,1.6736,1.6736,1.6733,1.6733,97400000.0
2009-11-11 05:04:00,1.6733,1.6733,1.6731,1.67325,89800000.0
2009-11-11 05:05:00,1.6734,1.6734,1.67315,1.67315,14800000.0
2009-11-11 05:06:00,1.67315,1.6732,1.67305,1.6731,50700000.0
2009-11-11 05:07:00,1.67305,1.67305,1.67305,1.67305,14400000.0
2009-11-11 05:08:00,1.67305,1.67305,1.67215,1.6725,141600000.0
2009-11-11 05:09:00,1.6725,1.6725,1.67235,1.67235,14000000.0
2009-11-11 05:10:00,1.67235,1.6725,1.6723,1.6724,26700000.0
2009-11-11 05:11:00,1.6724,1.6725,1.6724,1.67245,13600000.0
2009-11-11 05:12:00,1.67245,1.67245,1.6724,1.6724,4300000.0
2009-11-11 05:13:00,1.6724,1.67245,1.6723,1.6723,26000000.0
2009-11-11 05:14:00,1.6723,1.6724,1.6723,1.67235,38700000.0
2009-11-11 05:15:00,1.67235,1.6724,1.67225,1.6723,16000000.0
2009-11-11 05:16:00,1.6723,1.6723,1.67215,1.67215,33400000.0
2009-11-11 05:17:00,1.6722,1.67235,1.67215,1.67235,15500000.0
2009-11-11 05:18:00,1.67245,1.67255,1.67225,1.6723,67600000.0
2009-11-11 05:19:00,1.6723,1.6723,1.67225,1.67225,11800000.0
2009-11-11 05:20:00,1.6723,1.6723,1.67225,1.67225,47100000.0
2009-11-11 05:21:00,1.67225,1.6723,1.67225,1.6723,20800000.0
2009-11-11 05:22:00,1.67225,1.67225,1.67225,1.67225,1600000.0
2009-11-11 05:23:00,1.6723,1.67245,1.6723,1.67245,35500000.0
2009-11-11 05:24:00,1.6724,1.6724,1.6724,1.6724,3000000.0
2009-11-11 05:25:00,1.67235,1.67245,1.67235,1.67245,25000000.0
2009-11-11 05:26:00,1.67245,1.6725,1.67245,1.6725,6400000.0
2009-11-11 05:27:00,1.6725,1.67255,1.67245,1.67255,20000000.0
2009-11-11 05:28:00,1.67255,1.67255,1.6724,1.67245,31300000.0
2009-11-11 05:29:00,1.67245,1.67245,1.67245,1.67245,2400000.0
2009-11-11 05:30:00,1.67245,1.67265,1.67245,1.67265,14000000.0
2009-11-11 05:31:00,1.6726,1.67265,1.6724,1.67245,71600000.0
2009-11-11 05:32:00,1.67245,1.67245,1.67225,1.67225,24800000.0
2009-11-11 05:33:00,1.67225,1.6723,1.6721,1.67225,45500000.0
2009-11-11 05:34:00,1.67225,1.6724,1.67225,1.6724,27400000.0
2009-11-11 05:35:00,1.6724,1.67265,1.6724,1.6725,79800000.0
2009-11-11 05:36:00,1.6725,1.67255,1.6725,1.6725,74000000.0
2009-11-11 05:37:00,1.67245,1.6725,1.67245,1.67245,60800000.0
2009-11-11 05:38:00,1.67245,1.67245,1.67245,1.67245,10400000.0
2009-11-11 05:39:00,1.67245,1.67245,1.67245,1.67245,21600000.0
2009-11-11 05:40:00,1.67245,1.67245,1.6722,1.67225,23400000.0
2009-11-11 05:41:00,1.67225,1.67225,1.67225,1.67225,8000000.0
2009-11-11 05:42:00,1.67225,1.67225,1.67215,1.6722,28800000.0
2009-11-11 05:43:00,1.6722,1.67225,1.6722,1.67225,5000000.0
2009-11-11 05:44:00,1.6722,1.67225,1.6722,1.67225,68000000.0
2009-11-11 05:45:00,1.67225,1.6725,1.67225,1.6725,65100000.0
2009-11-11 05:46:00,1.6725,1.67255,1.6724,1.6724,34300000.0
2009-11-11 05:47:00,1.6724,1.6724,1.67225,1.6723,18400000.0
2009-11-11 05:48:00,1.6723,1.67235,1.67225,1.6723,86800000.0
2009-11-11 05:49:00,1.6723,1.6723,1.67195,1.67195,45200000.0
2009-11-11 05:50:00,1.67195,1.67195,1.67195,1.67195,16800000.0
2009-11-11 05:51:00,1.67195,1.67215,1.67195,1.6721,69000000.0
2009-11-11 05:52:00,1.67215,1.6723,1.67175,1.67175,124800000.0
2009-11-11 05:53:00,1.67175,1.6718,1.6714,1.67175,140700000.0
2009-11-11 05:54:00,1.67175,1.67175,1.67105,1.6714,222900000.0
2009-11-11 05:55:00,1.6714,1.6714,1.6713,1.6713,13300000.0
2009-11-11 05:56:00,1.6713,1.67135,1.6713,1.67135,100300000.0
2009-11-11 05:57:00,1.67135,1.67145,1.67135,1.6714,16700000.0
2009-11-11 05:58:00,1.6714,1.6716,1.6714,1.6714,75700000.0
2009-11-11 05:59:00,1.67145,1.67145,1.6712,1.67125,64500000.0
2009-11-11 06:00:00,1.67125,1.67135,1.67125,1.67135,9400000.0
2009-11-11 06:01:00,1.6713,1.6714,1.6713,1.6714,60500000.0
2009-11-11 06:02:00,1.67135,1.6714,1.67135,1.67135,29500000.0
2009-11-11 06:03:00,1.6713,1.6713,1.6712,1.67125,58400000.0
2009-11-11 06:04:00,1.67125,1.6715,1.67125,1.67145,71500000.0
2009-11-11 06:05:00,1.6715,1.6721,1.6715,1.67175,165000000.0
2009-11-11 06:06:00,1.67175,1.6724,1.67175,1.6723,69100000.0
2009-11-11 06:07:00,1.67235,1.67245,1.6722,1.6722,88500000.0
2009-11-11 06:08:00,1.6722,1.6722,1.672,1.6721,32200000.0
2009-11-11 06:09:00,1.6721,1.6721,1.67205,1.67205,17000000.0
2009-11-11 06:10:00,1.67205,1.6721,1.67205,1.6721,16600000.0
2009-11-11 06:11:00,1.6721,1.67215,1.6721,1.67215,18400000.0
2009-11-11 06:12:00,1.6722,1.67225,1.6722,1.6722,13400000.0
2009-11-11 06:13:00,1.6722,1.67235,1.672,1.67235,52800000.0
2009-11-11 06:14:00,1.67235,1.67255,1.67215,1.6722,74500000.0
2009-11-11 06:15:00,1.6722,1.67225,1.6722,1.67225,32800000.0
2009-11-11 06:16:00,1.6724,1.67275,1.6724,1.67265,76600000.0
2009-11-11 06:17:00,1.67265,1.67275,1.67245,1.6725,116300000.0
2009-11-11 06:18:00,1.6725,1.6725,1.67245,1.67245,28000000.0
2009-11-11 06:19:00,1.67245,1.67245,1.67215,1.6722,39000000.0
2009-11-11 06:20:00,1.6722,1.6725,1.6722,1.6725,28600000.0
2009-11-11 06:21:00,1.6725,1.6725,1.6724,1.6724,9000000.0
2009-11-11 06:22:00,1.67235,1.67235,1.67235,1.67235,15000000.0
2009-11-11 06:23:00,1.67235,1.6724,1.67235,1.6724,17600000.0
2009-11-11 06:24:00,1.6724,1.67255,1.67235,1.67235,37700000.0
2009-11-11 06:25:00,1.67235,1.67235,1.6723,1.6723,13100000.0
2009-11-11 06:26:00,1.6723,1.6723,1.67225,1.6723,22200000.0
2009-11-11 06:27:00,1.6723,1.6723,1.67215,1.67215,44900000.0
2009-11-11 06:28:00,1.67215,1.6723,1.67215,1.6723,24800000.0
2009-11-11 06:29:00,1.6723,1.6723,1.6722,1.6722,12400000.0
2009-11-11 06:30:00,1.6722,1.6722,1.6719,1.67205,89400000.0
2009-11-11 06:31:00,1.67205,1.67225,1.67205,1.67225,48400000.0
2009-11-11 06:32:00,1.67225,1.6724,1.67225,1.6724,39100000.0
2009-11-11 06:33:00,1.67235,1.67245,1.67235,1.67245,8400000.0
2009-11-11 06:34:00,1.6724,1.6725,1.6724,1.6725,49400000.0
2009-11-11 06:35:00,1.6725,1.67275,1.6725,1.67255,21000000.0
2009-11-11 06:36:00,1.67255,1.67275,1.6723,1.6723,25900000.0
2009-11-11 06:37:00,1.67235,1.67245,1.6721,1.67225,154300000.0
2009-11-11 06:38:00,1.6723,1.67235,1.6723,1.6723,33900000.0
2009-11-11 06:39:00,1.6723,1.67235,1.6723,1.67235,30400000.0
2009-11-11 06:40:00,1.6723,1.67235,1.67155,1.6716,88700000.0
2009-11-11 06:41:00,1.6716,1.6716,1.6711,1.6716,187900000.0
2009-11-11 06:42:00,1.6716,1.67165,1.67145,1.67155,80500000.0
2009-11-11 06:43:00,1.67155,1.67205,1.6715,1.672,102500000.0
2009-11-11 06:44:00,1.672,1.672,1.6718,1.6718,55400000.0
2009-11-11 06:45:00,1.6718,1.67185,1.6716,1.6717,94400000.0
2009-11-11 06:46:00,1.6717,1.6718,1.67165,1.6718,46600000.0
2009-11-11 06:47:00,1.6718,1.6719,1.6718,1.6719,5800000.0
2009-11-11 06:48:00,1.67185,1.67185,1.67185,1.67185,10600000.0
2009-11-11 06:49:00,1.6718,1.672,1.6717,1.67185,81500000.0
2009-11-11 06:50:00,1.67185,1.67185,1.6718,1.6718,5000000.0
2009-11-11 06:51:00,1.67175,1.67175,1.6717,1.6717,12600000.0
2009-11-11 06:52:00,1.6717,1.6718,1.6716,1.6717,34300000.0
2009-11-11 06:53:00,1.6717,1.6717,1.67155,1.6716,27500000.0
2009-11-11 06:54:00,1.6715,1.6716,1.6715,1.6716,10800000.0
2009-11-11 06:55:00,1.67165,1.6717,1.6714,1.67145,37600000.0
2009-11-11 06:56:00,1.67145,1.67145,1.6713,1.6713,21500000.0
2009-11-11 06:57:00,1.67135,1.67195,1.67135,1.67195,61500000.0
2009-11-11 06:58:00,1.67195,1.6721,1.6719,1.672,38900000.0
2009-11-11 06:59:00,1.67205,1.6722,1.67205,1.67215,13700000.0
2009-11-11 07:00:00,1.6722,1.6723,1.6722,1.6723,7800000.0
2009-11-11 07:01:00,1.6723,1.6723,1.67225,1.67225,8000000.0
2009-11-11 07:02:00,1.67225,1.67235,1.67225,1.6723,7500000.0
2009-11-11 07:03:00,1.6723,1.67235,1.6723,1.67235,13200000.0
2009-11-11 07:04:00,1.67235,1.67235,1.67225,1.67235,19600000.0
2009-11-11 07:05:00,1.67235,1.6724,1.67235,1.6724,11100000.0
2009-11-11 07:06:00,1.6724,1.6724,1.672,1.672,7400000.0
2009-11-11 07:07:00,1.672,1.6722,1.672,1.672,54300000.0
2009-11-11 07:08:00,1.672,1.672,1.67195,1.67195,10400000.0
2009-11-11 07:09:00,1.672,1.672,1.672,1.672,17600000.0
2009-11-11 07:10:00,1.672,1.67245,1.672,1.67235,63000000.0
2009-11-11 07:11:00,1.67235,1.67235,1.6722,1.67235,22800000.0
2009-11-11 07:12:00,1.67235,1.6728,1.67235,1.67235,39100000.0
2009-11-11 07:13:00,1.67235,1.67235,1.67175,1.67175,66800000.0
2009-11-11 07:14:00,1.67175,1.67195,1.6717,1.6719,34900000.0
2009-11-11 07:15:00,1.67185,1.67215,1.67175,1.672,25600000.0
2009-11-11 07:16:00,1.672,1.672,1.6719,1.672,17700000.0
2009-11-11 07:17:00,1.672,1.672,1.6719,1.6719,26800000.0
2009-11-11 07:18:00,1.6719,1.6719,1.67185,1.67185,24800000.0
2009-11-11 07:19:00,1.67185,1.6719,1.67185,1.6719,37400000.0
2009-11-11 07:20:00,1.6719,1.6719,1.6719,1.6719,23300000.0
2009-11-11 07:21:00,1.6719,1.67195,1.6719,1.67195,17300000.0
2009-11-11 07:22:00,1.67195,1.67195,1.67195,1.67195,43600000.0
2009-11-11 07:23:00,1.67195,1.67195,1.6715,1.6715,33400000.0
2009-11-11 07:24:00,1.67145,1.67155,1.671,1.671,63400000.0
2009-11-11 07:25:00,1.67095,1.67115,1.67095,1.67115,39200000.0
2009-11-11 07:26:00,1.67115,1.6713,1.6711,1.67125,52000000.0
2009-11-11 07:27:00,1.67125,1.6714,1.67125,1.67135,25600000.0
2009-11-11 07:28:00,1.67145,1.67165,1.67145,1.67165,42000000.0
2009-11-11 07:29:00,1.67165,1.67215,1.67165,1.67215,56000000.0
2009-11-11 07:30:00,1.67215,1.6722,1.672,1.6722,46800000.0
2009-11-11 07:31:00,1.6722,1.6722,1.6722,1.6722,8400000.0
2009-11-11 07:32:00,1.6724,1.67265,1.6724,1.6725,62200000.0
2009-11-11 07:33:00,1.6725,1.67285,1.6723,1.6725,140400000.0
2009-11-11 07:34:00,1.6725,1.67275,1.6725,1.67275,63400000.0
2009-11-11 07:35:00,1.67275,1.6728,1.6726,1.6728,40200000.0
2009-11-11 07:36:00,1.67275,1.6728,1.67275,1.6728,58800000.0
2009-11-11 07:37:00,1.6728,1.67285,1.67275,1.6728,88800000.0
2009-11-11 07:38:00,1.6728,1.67305,1.6728,1.67295,99000000.0
2009-11-11 07:39:00,1.67295,1.67295,1.67275,1.67275,120000000.0
2009-11-11 07:40:00,1.67275,1.67285,1.6727,1.6728,206900000.0
2009-11-11 07:41:00,1.67275,1.67275,1.67265,1.67265,41800000.0
2009-11-11 07:42:00,1.67265,1.67265,1.67255,1.67265,45100000.0
2009-11-11 07:43:00,1.67265,1.67265,1.67255,1.67255,48700000.0
2009-11-11 07:44:00,1.6726,1.67265,1.67235,1.67245,59100000.0
2009-11-11 07:45:00,1.67245,1.6726,1.67245,1.67255,18000000.0
2009-11-11 07:46:00,1.6726,1.6726,1.67255,1.67255,2000000.0
2009-11-11 07:47:00,1.6725,1.6725,1.67205,1.67215,55600000.0
2009-11-11 07:48:00,1.67215,1.67215,1.67175,1.67185,60000000.0
2009-11-11 07:49:00,1.67185,1.67215,1.67185,1.67205,49300000.0
2009-11-11 07:50:00,1.67205,1.6723,1.67205,1.6723,43100000.0
2009-11-11 07:51:00,1.6723,1.67255,1.6722,1.67255,39400000.0
2009-11-11 07:52:00,1.6726,1.67285,1.6723,1.67235,99000000.0
2009-11-11 07:53:00,1.6724,1.6725,1.67225,1.67225,72800000.0
2009-11-11 07:54:00,1.67225,1.6723,1.6722,1.67225,58500000.0
2009-11-11 07:55:00,1.67225,1.67225,1.6722,1.67225,8000000.0
2009-11-11 07:56:00,1.6722,1.67235,1.67215,1.67225,28500000.0
2009-11-11 07:57:00,1.67235,1.67245,1.67225,1.67245,16400000.0
2009-11-11 07:58:00,1.67245,1.67325,1.67245,1.67315,147300000.0
2009-11-11 07:59:00,1.67315,1.67325,1.67295,1.67305,44300000.0
2009-11-11 08:00:00,1.67305,1.6731,1.67275,1.6728,137800000.0
2009-11-11 08:01:00,1.6728,1.6728,1.67275,1.67275,38900000.0
2009-11-11 08:02:00,1.67275,1.67275,1.67225,1.67225,86300000.0
2009-11-11 08:03:00,1.6722,1.6722,1.67155,1.67155,81700000.0
2009-11-11 08:04:00,1.67155,1.67195,1.67155,1.67185,108500000.0
2009-11-11 08:05:00,1.67185,1.6721,1.6718,1.6719,94100000.0
2009-11-11 08:06:00,1.67195,1.67195,1.67165,1.6719,51300000.0
2009-11-11 08:07:00,1.6719,1.67205,1.6719,1.6719,18500000.0
2009-11-11 08:08:00,1.67185,1.67185,1.67165,1.67165,83800000.0
2009-11-11 08:09:00,1.67165,1.6717,1.6716,1.67165,52000000.0
2009-11-11 08:10:00,1.67165,1.67175,1.67165,1.6717,49800000.0
2009-11-11 08:11:00,1.6717,1.67245,1.6717,1.672,94600000.0
2009-11-11 08:12:00,1.672,1.672,1.6719,1.6719,13200000.0
2009-11-11 08:13:00,1.6719,1.6719,1.67155,1.6717,34400000.0
2009-11-11 08:14:00,1.6719,1.67195,1.6716,1.67165,43000000.0
2009-11-11 08:15:00,1.67175,1.67185,1.67175,1.67185,25700000.0
2009-11-11 08:16:00,1.67185,1.6719,1.6718,1.67185,108400000.0
2009-11-11 08:17:00,1.67185,1.67185,1.67185,1.67185,8400000.0
2009-11-11 08:18:00,1.6719,1.6719,1.6718,1.6718,41200000.0
2009-11-11 08:19:00,1.67185,1.67185,1.67185,1.67185,10100000.0
2009-11-11 08:20:00,1.6718,1.67195,1.6718,1.67195,32000000.0
2009-11-11 08:21:00,1.67195,1.6721,1.6718,1.6719,81300000.0
2009-11-11 08:22:00,1.6719,1.672,1.6718,1.67195,72000000.0
2009-11-11 08:23:00,1.67195,1.67225,1.6719,1.67215,172300000.0
2009-11-11 08:24:00,1.67215,1.67215,1.6718,1.6719,103200000.0
2009-11-11 08:25:00,1.6719,1.672,1.67185,1.672,23300000.0
2009-11-11 08:26:00,1.672,1.67205,1.67195,1.67195,15030000.0
2009-11-11 08:27:00,1.67195,1.67205,1.67195,1.67195,16100000.0
2009-11-11 08:28:00,1.67195,1.67195,1.67195,1.67195,39200000.0
2009-11-11 08:29:00,1.67195,1.67235,1.67155,1.6723,106600000.0
2009-11-11 08:30:00,1.6723,1.6735,1.67225,1.6732,179700000.0
2009-11-11 08:31:00,1.6732,1.6732,1.67305,1.67315,78100000.0
2009-11-11 08:32:00,1.6732,1.6732,1.67265,1.6729,103800000.0
2009-11-11 08:33:00,1.6729,1.6731,1.67265,1.6731,102100000.0
2009-11-11 08:34:00,1.6731,1.67315,1.673,1.6731,119700000.0
2009-11-11 08:35:00,1.6732,1.67365,1.6732,1.67355,153600000.0
2009-11-11 08:36:00,1.67355,1.6749,1.67355,1.6747,367400000.0
2009-11-11 08:37:00,1.67475,1.67485,1.67425,1.6744,190200000.0
2009-11-11 08:38:00,1.6745,1.6745,1.67415,1.6742,50700000.0
2009-11-11 08:39:00,1.6742,1.67425,1.6741,1.6741,61900000.0
2009-11-11 08:40:00,1.67425,1.67425,1.6737,1.6737,98600000.0
2009-11-11 08:41:00,1.67375,1.67415,1.6737,1.67405,33100000.0
2009-11-11 08:42:00,1.67405,1.67405,1.674,1.674,8600000.0
2009-11-11 08:43:00,1.674,1.674,1.6735,1.6736,63400000.0
2009-11-11 08:44:00,1.6736,1.6736,1.67355,1.67355,3700000.0
2009-11-11 08:45:00,1.67355,1.67355,1.6728,1.67285,46100000.0
2009-11-11 08:46:00,1.6728,1.67295,1.67265,1.6729,86800000.0
2009-11-11 08:47:00,1.67285,1.67295,1.6728,1.67295,20300000.0
2009-11-11 08:48:00,1.6729,1.6733,1.67285,1.67325,34400000.0
2009-11-11 08:49:00,1.67315,1.6735,1.6731,1.67335,58900000.0
2009-11-11 08:50:00,1.67335,1.67375,1.67335,1.6737,45900000.0
2009-11-11 08:51:00,1.6735,1.6736,1.67345,1.67345,43400000.0
2009-11-11 08:52:00,1.67345,1.67355,1.6732,1.67325,47500000.0
2009-11-11 08:53:00,1.67325,1.6735,1.67295,1.6735,59000000.0
2009-11-11 08:54:00,1.67345,1.67365,1.67335,1.6736,22900000.0
2009-11-11 08:55:00,1.6736,1.6736,1.6736,1.6736,15000000.0
2009-11-11 08:56:00,1.6736,1.6736,1.6729,1.67295,71900000.0
2009-11-11 08:57:00,1.673,1.67305,1.6729,1.67295,18000000.0
2009-11-11 08:58:00,1.6729,1.673,1.6729,1.67295,30100000.0
2009-11-11 08:59:00,1.67295,1.6732,1.6729,1.67315,28700000.0
2009-11-11 09:00:00,1.67315,1.6734,1.67315,1.67315,101700000.0
2009-11-11 09:01:00,1.67315,1.67335,1.67315,1.67325,37200000.0
2009-11-11 09:02:00,1.67325,1.67355,1.67325,1.67345,96700000.0
2009-11-11 09:03:00,1.67345,1.67345,1.6733,1.6734,47400000.0
2009-11-11 09:04:00,1.6735,1.6735,1.6726,1.6727,134000000.0
2009-11-11 09:05:00,1.6727,1.6729,1.6727,1.6729,108400000.0
2009-11-11 09:06:00,1.6731,1.6733,1.67295,1.67295,170600000.0
2009-11-11 09:07:00,1.67295,1.67295,1.671,1.671,266700000.0
2009-11-11 09:08:00,1.67095,1.67125,1.67095,1.67125,69900000.0
2009-11-11 09:09:00,1.6712,1.67155,1.6712,1.67145,88300000.0
2009-11-11 09:10:00,1.67145,1.67225,1.67145,1.6721,158300000.0
2009-11-11 09:11:00,1.67215,1.6722,1.67195,1.6721,196600000.0
2009-11-11 09:12:00,1.6721,1.67245,1.6719,1.67205,307400000.0
2009-11-11 09:13:00,1.672,1.67225,1.67175,1.67195,221700000.0
2009-11-11 09:14:00,1.67195,1.6724,1.6719,1.67235,82100000.0
2009-11-11 09:15:00,1.67235,1.67235,1.67195,1.67205,282600000.0
2009-11-11 09:16:00,1.67205,1.67245,1.672,1.67235,269500000.0
2009-11-11 09:17:00,1.67235,1.6724,1.6723,1.67235,124400000.0
2009-11-11 09:18:00,1.6724,1.673,1.6724,1.67285,251500000.0
2009-11-11 09:19:00,1.67285,1.6729,1.6726,1.6728,174800000.0
2009-11-11 09:20:00,1.6728,1.6728,1.67265,1.6728,98500000.0
2009-11-11 09:21:00,1.67285,1.673,1.6726,1.67265,137000000.0
2009-11-11 09:22:00,1.67265,1.67265,1.67235,1.67235,89400000.0
2009-11-11 09:23:00,1.67225,1.67225,1.67225,1.67225,86200000.0
2009-11-11 09:24:00,1.67225,1.6725,1.67215,1.6725,136900000.0
2009-11-11 09:25:00,1.6725,1.6725,1.67175,1.67175,267900000.0
2009-11-11 09:26:00,1.67175,1.67265,1.67175,1.67265,317100000.0
2009-11-11 09:27:00,1.67265,1.6729,1.67255,1.67255,220400000.0
2009-11-11 09:28:00,1.67255,1.67275,1.67255,1.67265,154000000.0
2009-11-11 09:29:00,1.67265,1.67325,1.6726,1.67325,188900000.0
2009-11-11 09:30:00,1.67325,1.67355,1.6732,1.67355,80800000.0
2009-11-11 09:31:00,1.67355,1.6738,1.67355,1.6737,226000000.0
2009-11-11 09:32:00,1.6737,1.67385,1.6735,1.6738,178100000.0
2009-11-11 09:33:00,1.6738,1.67435,1.67375,1.67415,364800000.0
2009-11-11 09:34:00,1.6742,1.6742,1.6737,1.67375,367700000.0
2009-11-11 09:35:00,1.6737,1.67375,1.67365,1.67375,227900000.0
2009-11-11 09:36:00,1.67375,1.67375,1.6737,1.67375,87900000.0
2009-11-11 09:37:00,1.6737,1.67375,1.6735,1.6737,170400000.0
2009-11-11 09:38:00,1.6737,1.67405,1.67365,1.67385,162500000.0
2009-11-11 09:39:00,1.67385,1.67425,1.67375,1.6742,214800000.0
2009-11-11 09:40:00,1.6741,1.6743,1.6738,1.6741,359600000.0
2009-11-11 09:41:00,1.6742,1.67455,1.67415,1.6744,375150000.0
2009-11-11 09:42:00,1.6744,1.6745,1.67435,1.67435,208700000.0
2009-11-11 09:43:00,1.67435,1.67465,1.67435,1.67455,313100000.0
2009-11-11 09:44:00,1.67455,1.67455,1.6741,1.67415,428300000.0
2009-11-11 09:45:00,1.67415,1.6745,1.6741,1.67445,264400000.0
2009-11-11 09:46:00,1.6744,1.6746,1.6744,1.6745,281900000.0
2009-11-11 09:47:00,1.6745,1.6746,1.67435,1.6746,193600000.0
2009-11-11 09:48:00,1.6746,1.6765,1.6746,1.67585,544600000.0
2009-11-11 09:49:00,1.6759,1.67605,1.67495,1.675,412700000.0
2009-11-11 09:50:00,1.675,1.6755,1.6749,1.6751,282700000.0
2009-11-11 09:51:00,1.6751,1.6755,1.6751,1.67545,206100000.0
2009-11-11 09:52:00,1.67545,1.6757,1.67545,1.67565,147300000.0
2009-11-11 09:53:00,1.6756,1.67575,1.6752,1.6756,275500000.0
2009-11-11 09:54:00,1.6756,1.6756,1.6752,1.67525,225600000.0
2009-11-11 09:55:00,1.6752,1.67525,1.67505,1.6752,115600000.0
2009-11-11 09:56:00,1.6752,1.6756,1.67515,1.67555,213900000.0
2009-11-11 09:57:00,1.67545,1.67545,1.67465,1.67475,269900000.0
2009-11-11 09:58:00,1.6748,1.6748,1.6743,1.6746,274000000.0
2009-11-11 09:59:00,1.67465,1.6747,1.6744,1.6746,272900000.0
2009-11-11 10:00:00,1.6746,1.67495,1.67455,1.67465,276400000.0
2009-11-11 10:01:00,1.6747,1.67505,1.67465,1.6748,313100000.0
2009-11-11 10:02:00,1.6748,1.6753,1.67445,1.6746,284400000.0
2009-11-11 10:03:00,1.6746,1.675,1.6741,1.67485,375800000.0
2009-11-11 10:04:00,1.67485,1.6755,1.67445,1.67445,438300000.0
2009-11-11 10:05:00,1.6744,1.6751,1.6744,1.6751,246600000.0
2009-11-11 10:06:00,1.67515,1.67535,1.67475,1.67485,227800000.0
2009-11-11 10:07:00,1.67485,1.6755,1.67475,1.6754,351900000.0
2009-11-11 10:08:00,1.67545,1.67555,1.67435,1.6748,317400000.0
2009-11-11 10:09:00,1.6748,1.6748,1.6741,1.67465,444100000.0
2009-11-11 10:10:00,1.67465,1.67475,1.67435,1.67455,287200000.0
2009-11-11 10:11:00,1.6745,1.6746,1.67345,1.67405,481700000.0
2009-11-11 10:12:00,1.6741,1.6743,1.6738,1.67415,258100000.0
2009-11-11 10:13:00,1.67415,1.6742,1.6737,1.67375,235300000.0
2009-11-11 10:14:00,1.67375,1.67485,1.67375,1.6748,175500000.0
2009-11-11 10:15:00,1.6748,1.6749,1.67475,1.67475,182800000.0
2009-11-11 10:16:00,1.67475,1.67475,1.67455,1.6746,273200000.0
2009-11-11 10:17:00,1.6746,1.6752,1.67455,1.67515,189300000.0
2009-11-11 10:18:00,1.6751,1.6755,1.675,1.67505,346500000.0
2009-11-11 10:19:00,1.67505,1.6755,1.67505,1.6752,161900000.0
2009-11-11 10:20:00,1.6752,1.67525,1.67515,1.67515,50200000.0
2009-11-11 10:21:00,1.67515,1.6755,1.67505,1.67535,238200001.0
2009-11-11 10:22:00,1.67535,1.6763,1.67535,1.6759,205100000.0
2009-11-11 10:23:00,1.6759,1.67665,1.6757,1.67615,319100000.0
2009-11-11 10:24:00,1.67615,1.67635,1.6761,1.67635,232400000.0
2009-11-11 10:25:00,1.67635,1.67665,1.6763,1.6765,334300000.0
2009-11-11 10:26:00,1.6764,1.6766,1.6761,1.67635,216200000.0
2009-11-11 10:27:00,1.6763,1.67635,1.67605,1.6761,386499998.0
2009-11-11 10:28:00,1.6761,1.67615,1.67595,1.67605,156600000.0
2009-11-11 10:29:00,1.67605,1.67605,1.67545,1.67545,126600000.0
2009-11-11 10:30:00,1.6755,1.67595,1.67545,1.67575,183800000.0
2009-11-11 10:31:00,1.6758,1.67585,1.6757,1.67575,87800000.0
2009-11-11 10:32:00,1.67575,1.6758,1.67525,1.6757,290900000.0
2009-11-11 10:33:00,1.6757,1.6757,1.6754,1.67555,164100000.0
2009-11-11 10:34:00,1.6756,1.67575,1.6755,1.6756,190700000.0
2009-11-11 10:35:00,1.6756,1.6757,1.67525,1.6753,113100000.0
2009-11-11 10:36:00,1.6753,1.6753,1.6748,1.6748,196100000.0
2009-11-11 10:37:00,1.67485,1.6751,1.6748,1.6749,146200000.0
2009-11-11 10:38:00,1.6749,1.6752,1.6749,1.6749,200900000.0
2009-11-11 10:39:00,1.6749,1.6752,1.67465,1.67475,294200000.0
2009-11-11 10:40:00,1.67475,1.67505,1.67475,1.67495,86700000.0
2009-11-11 10:41:00,1.67495,1.675,1.67475,1.6749,114400000.0
2009-11-11 10:42:00,1.67495,1.67525,1.6747,1.6748,178700000.0
2009-11-11 10:43:00,1.67485,1.67495,1.67485,1.67495,104000000.0
2009-11-11 10:44:00,1.67495,1.6752,1.67465,1.6749,214700000.0
2009-11-11 10:45:00,1.67485,1.6751,1.6746,1.6746,193600000.0
2009-11-11 10:46:00,1.6746,1.67545,1.6744,1.67545,197400000.0
2009-11-11 10:47:00,1.67545,1.67575,1.6753,1.6754,218000000.0
2009-11-11 10:48:00,1.6755,1.6757,1.67545,1.6755,98000000.0
2009-11-11 10:49:00,1.67545,1.6758,1.67505,1.67575,227300000.0
2009-11-11 10:50:00,1.67575,1.67575,1.67505,1.67535,139000000.0
2009-11-11 10:51:00,1.67535,1.6756,1.67535,1.67555,77500000.0
2009-11-11 10:52:00,1.67555,1.6759,1.67555,1.6758,79000000.0
2009-11-11 10:53:00,1.6758,1.67605,1.6758,1.676,113500000.0
2009-11-11 10:54:00,1.676,1.67635,1.6757,1.67615,233900000.0
2009-11-11 10:55:00,1.67615,1.67615,1.67555,1.676,116400000.0
2009-11-11 10:56:00,1.676,1.676,1.6757,1.67575,115100000.0
2009-11-11 10:57:00,1.67575,1.67585,1.6756,1.6756,211300000.0
2009-11-11 10:58:00,1.6756,1.6757,1.67535,1.6754,134000000.0
2009-11-11 10:59:00,1.6754,1.676,1.6751,1.67585,160500000.0
2009-11-11 11:00:00,1.67585,1.67615,1.6753,1.6761,315000000.0
2009-11-11 11:01:00,1.6761,1.67625,1.67575,1.6762,389900000.0
2009-11-11 11:02:00,1.6763,1.6763,1.67575,1.67575,266100000.0
2009-11-11 11:03:00,1.67575,1.67605,1.6755,1.6758,273200000.0
2009-11-11 11:04:00,1.6758,1.6758,1.6756,1.6757,148600000.0
2009-11-11 11:05:00,1.67565,1.6758,1.67545,1.67545,257600000.0
2009-11-11 11:06:00,1.67545,1.6755,1.6751,1.6754,234700000.0
2009-11-11 11:07:00,1.6754,1.67555,1.6752,1.6754,255700000.0
2009-11-11 11:08:00,1.6754,1.6757,1.6754,1.6757,32300000.0
2009-11-11 11:09:00,1.6757,1.6757,1.6756,1.6756,82700000.0
2009-11-11 11:10:00,1.6756,1.67615,1.6755,1.67595,215600000.0
2009-11-11 11:11:00,1.67595,1.6761,1.67555,1.67565,179500000.0
2009-11-11 11:12:00,1.67565,1.6758,1.67555,1.67555,95200000.0
2009-11-11 11:13:00,1.67555,1.67555,1.6749,1.6754,219700000.0
2009-11-11 11:14:00,1.67545,1.6756,1.6754,1.6754,95600000.0
2009-11-11 11:15:00,1.6754,1.67575,1.6754,1.6756,83600000.0
2009-11-11 11:16:00,1.6756,1.6756,1.6751,1.6752,100200000.0
2009-11-11 11:17:00,1.6752,1.67535,1.67515,1.6752,102500000.0
2009-11-11 11:18:00,1.6752,1.67525,1.67515,1.6752,81600000.0
2009-11-11 11:19:00,1.6752,1.67525,1.6747,1.6748,190000000.0
2009-11-11 11:20:00,1.6748,1.6751,1.67475,1.6751,139300000.0
2009-11-11 11:21:00,1.6751,1.67515,1.67495,1.67505,99400000.0
2009-11-11 11:22:00,1.67505,1.67515,1.6748,1.6748,119300000.0
2009-11-11 11:23:00,1.67465,1.67495,1.67465,1.6748,129300000.0
2009-11-11 11:24:00,1.6748,1.67515,1.6747,1.67515,142800000.0
2009-11-11 11:25:00,1.6751,1.6751,1.67505,1.6751,38800000.0
2009-11-11 11:26:00,1.6751,1.6751,1.6744,1.6746,266700000.0
2009-11-11 11:27:00,1.67465,1.67485,1.67425,1.67425,208200000.0
2009-11-11 11:28:00,1.67425,1.67435,1.67405,1.6743,362600000.0
2009-11-11 11:29:00,1.6743,1.6744,1.6739,1.67405,221500000.0
2009-11-11 11:30:00,1.6739,1.67795,1.6739,1.6777,317400000.0
2009-11-11 11:31:00,1.67765,1.67765,1.67715,1.6773,356800000.0
2009-11-11 11:32:00,1.6773,1.6775,1.6771,1.6771,215500000.0
2009-11-11 11:33:00,1.6771,1.6771,1.6766,1.6768,282400000.0
2009-11-11 11:34:00,1.67685,1.6774,1.67685,1.67725,297400000.0
2009-11-11 11:35:00,1.67725,1.6774,1.67715,1.67735,208400000.0
2009-11-11 11:36:00,1.67725,1.67775,1.6772,1.67775,171600000.0
2009-11-11 11:37:00,1.67775,1.678,1.67775,1.67795,296200000.0
2009-11-11 11:38:00,1.6779,1.6781,1.6777,1.6781,173500000.0
2009-11-11 11:39:00,1.6781,1.6785,1.678,1.678,275200000.0
2009-11-11 11:40:00,1.678,1.67805,1.67775,1.67805,299700000.0
2009-11-11 11:41:00,1.67805,1.67805,1.67745,1.6775,276400000.0
2009-11-11 11:42:00,1.6775,1.67785,1.67735,1.67735,313600000.0
2009-11-11 11:43:00,1.67735,1.6776,1.6773,1.67745,117600000.0
2009-11-11 11:44:00,1.67745,1.6777,1.67745,1.67765,140700000.0
2009-11-11 11:45:00,1.67765,1.67785,1.67755,1.6776,237400000.0
2009-11-11 11:46:00,1.6776,1.6777,1.67755,1.67765,221100000.0
2009-11-11 11:47:00,1.67765,1.6777,1.67755,1.67765,149900000.0
2009-11-11 11:48:00,1.67765,1.67775,1.67755,1.6777,188000000.0
2009-11-11 11:49:00,1.6777,1.67775,1.6776,1.6776,101100000.0
2009-11-11 11:50:00,1.6776,1.6776,1.6772,1.6772,259500000.0
2009-11-11 11:51:00,1.6772,1.67725,1.67715,1.67715,171700000.0
2009-11-11 11:52:00,1.67715,1.6773,1.67715,1.6772,134200000.0
2009-11-11 11:53:00,1.6772,1.67725,1.67695,1.67695,157300000.0
2009-11-11 11:54:00,1.67695,1.67705,1.67685,1.67685,150800000.0
2009-11-11 11:55:00,1.67685,1.67685,1.676,1.67605,493300000.0
2009-11-11 11:56:00,1.67615,1.67615,1.6757,1.6758,396800000.0
2009-11-11 11:57:00,1.6758,1.67605,1.6757,1.6759,348900000.0
2009-11-11 11:58:00,1.6759,1.67595,1.6751,1.67555,326700000.0
2009-11-11 11:59:00,1.67555,1.67595,1.67555,1.6757,304300000.0
2009-11-11 12:00:00,1.67575,1.67605,1.67555,1.67605,263200000.0
2009-11-11 12:01:00,1.67605,1.67625,1.67595,1.67625,123900000.0
2009-11-11 12:02:00,1.67625,1.6765,1.6762,1.67635,173100000.0
2009-11-11 12:03:00,1.67635,1.67635,1.67565,1.6757,185200000.0
2009-11-11 12:04:00,1.6757,1.67575,1.6755,1.67565,100700000.0
2009-11-11 12:05:00,1.67565,1.67625,1.67565,1.67575,337000000.0
2009-11-11 12:06:00,1.6757,1.67585,1.6757,1.67575,44900000.0
2009-11-11 12:07:00,1.67575,1.67605,1.67575,1.67585,310600000.0
2009-11-11 12:08:00,1.6759,1.6759,1.67535,1.67565,190100000.0
2009-11-11 12:09:00,1.67565,1.67585,1.67555,1.67575,100200000.0
2009-11-11 12:10:00,1.67575,1.6759,1.67575,1.67585,120700000.0
2009-11-11 12:11:00,1.6758,1.67585,1.67545,1.67565,140500000.0
2009-11-11 12:12:00,1.67565,1.67585,1.6756,1.67575,264400000.0
2009-11-11 12:13:00,1.67575,1.67575,1.6752,1.6752,245900000.0
2009-11-11 12:14:00,1.6752,1.67535,1.67475,1.6748,357700000.0
2009-11-11 12:15:00,1.6748,1.6752,1.6748,1.67515,214100000.0
2009-11-11 12:16:00,1.6752,1.67525,1.67485,1.675,134800000.0
2009-11-11 12:17:00,1.675,1.67505,1.675,1.675,94000000.0
2009-11-11 12:18:00,1.675,1.6753,1.675,1.6753,90100000.0
2009-11-11 12:19:00,1.6753,1.6754,1.675,1.6754,135800000.0
2009-11-11 12:20:00,1.6754,1.67545,1.6747,1.67495,280900000.0
2009-11-11 12:21:00,1.67495,1.675,1.6748,1.67485,171000000.0
2009-11-11 12:22:00,1.6749,1.67565,1.6749,1.67555,437700000.0
2009-11-11 12:23:00,1.67555,1.67555,1.6749,1.67525,393500000.0
2009-11-11 12:24:00,1.6752,1.67545,1.6748,1.6748,399900000.0
2009-11-11 12:25:00,1.67475,1.67505,1.6743,1.6748,335000000.0
2009-11-11 12:26:00,1.67485,1.675,1.67455,1.67485,144300000.0
2009-11-11 12:27:00,1.6749,1.67525,1.6749,1.67515,171300000.0
2009-11-11 12:28:00,1.6751,1.6757,1.675,1.67565,181600000.0
2009-11-11 12:29:00,1.67565,1.6758,1.67515,1.6754,259800000.0
2009-11-11 12:30:00,1.6754,1.67975,1.67535,1.67825,169400000.0
2009-11-11 12:31:00,1.67815,1.67875,1.67675,1.67675,384200000.0
2009-11-11 12:32:00,1.67665,1.6775,1.6722,1.67275,469600000.0
2009-11-11 12:33:00,1.67275,1.67375,1.668,1.66855,271400000.0
2009-11-11 12:34:00,1.66855,1.6703,1.66855,1.6703,306700000.0
2009-11-11 12:35:00,1.6703,1.6703,1.66695,1.66855,300900000.0
2009-11-11 12:36:00,1.66865,1.6693,1.6683,1.66885,354300000.0
2009-11-11 12:37:00,1.66885,1.6693,1.6685,1.6687,313100000.0
2009-11-11 12:38:00,1.66865,1.66865,1.6657,1.666,380200000.0
2009-11-11 12:39:00,1.66595,1.6675,1.6658,1.66735,403900000.0
2009-11-11 12:40:00,1.6673,1.66745,1.66495,1.6659,465900000.0
2009-11-11 12:41:00,1.66585,1.66585,1.6647,1.6647,410700000.0
2009-11-11 12:42:00,1.6647,1.66605,1.66465,1.66585,370700000.0
2009-11-11 12:43:00,1.6658,1.6673,1.6657,1.66665,459900000.0
2009-11-11 12:44:00,1.66655,1.6666,1.6657,1.66615,491700000.0
2009-11-11 12:45:00,1.6662,1.66645,1.6657,1.66575,200500000.0
2009-11-11 12:46:00,1.66575,1.6669,1.66575,1.6669,335800000.0
2009-11-11 12:47:00,1.66695,1.6676,1.6657,1.66585,501000000.0
2009-11-11 12:48:00,1.66585,1.66705,1.66565,1.66705,217200000.0
2009-11-11 12:49:00,1.66715,1.66815,1.66705,1.66725,586400000.0
2009-11-11 12:50:00,1.6672,1.66795,1.66685,1.66765,506600000.0
2009-11-11 12:51:00,1.66765,1.6678,1.66675,1.66705,372900000.0
2009-11-11 12:52:00,1.66705,1.6673,1.66635,1.66675,272900000.0
2009-11-11 12:53:00,1.66685,1.66685,1.66635,1.66655,147400000.0
2009-11-11 12:54:00,1.66655,1.66665,1.6663,1.66645,211300000.0
2009-11-11 12:55:00,1.66645,1.66665,1.6648,1.66495,475800000.0
2009-11-11 12:56:00,1.66485,1.66505,1.6642,1.66425,593699998.0
2009-11-11 12:57:00,1.66425,1.6648,1.66415,1.66425,608200000.0
2009-11-11 12:58:00,1.66445,1.66465,1.66335,1.66335,459800000.0
2009-11-11 12:59:00,1.6633,1.6635,1.6627,1.6627,372000000.0
2009-11-11 13:00:00,1.6627,1.66335,1.6618,1.663,494200000.0
2009-11-11 13:01:00,1.66295,1.664,1.6629,1.6638,235900000.0
2009-11-11 13:02:00,1.6638,1.6642,1.6635,1.664,379200000.0
2009-11-11 13:03:00,1.664,1.6643,1.66345,1.6643,365500000.0
2009-11-11 13:04:00,1.6643,1.6647,1.66425,1.6644,245100000.0
2009-11-11 13:05:00,1.6644,1.666,1.66415,1.6651,453900000.0
2009-11-11 13:06:00,1.6651,1.66635,1.6651,1.66575,578000000.0
2009-11-11 13:07:00,1.6658,1.6676,1.6657,1.66605,601400000.0
2009-11-11 13:08:00,1.66605,1.6668,1.66595,1.66655,445900000.0
2009-11-11 13:09:00,1.66655,1.6666,1.66545,1.66545,255300000.0
2009-11-11 13:10:00,1.66545,1.6658,1.66545,1.6657,256230000.0
2009-11-11 13:11:00,1.6657,1.6664,1.6657,1.6664,440400000.0
2009-11-11 13:12:00,1.66645,1.66675,1.6663,1.66645,456100000.0
2009-11-11 13:13:00,1.6664,1.66675,1.66635,1.6665,472900000.0
2009-11-11 13:14:00,1.6665,1.66675,1.66645,1.66665,214900000.0
2009-11-11 13:15:00,1.66665,1.66665,1.6662,1.6663,210300000.0
2009-11-11 13:16:00,1.66625,1.66665,1.6662,1.6666,257500000.0
2009-11-11 13:17:00,1.6666,1.66685,1.6666,1.6666,216400000.0
2009-11-11 13:18:00,1.6666,1.6668,1.6666,1.66675,154200000.0
2009-11-11 13:19:00,1.66675,1.6668,1.6665,1.6665,317700000.0
2009-11-11 13:20:00,1.6665,1.6666,1.66635,1.66635,280200000.0
2009-11-11 13:21:00,1.66635,1.66645,1.66615,1.66615,180900000.0
2009-11-11 13:22:00,1.6662,1.6664,1.6662,1.6664,209600000.0
2009-11-11 13:23:00,1.66635,1.6665,1.6663,1.66635,63200000.0
2009-11-11 13:24:00,1.66635,1.66705,1.6663,1.66685,200300000.0
2009-11-11 13:25:00,1.66675,1.6671,1.66675,1.66685,231000000.0
2009-11-11 13:26:00,1.66685,1.66685,1.66635,1.6666,465200000.0
2009-11-11 13:27:00,1.66655,1.66655,1.66635,1.6665,514200000.0
2009-11-11 13:28:00,1.66645,1.6668,1.6664,1.66675,228500000.0
2009-11-11 13:29:00,1.66675,1.6669,1.6666,1.66685,174900000.0
2009-11-11 13:30:00,1.66685,1.6674,1.6668,1.6673,124000000.0
2009-11-11 13:31:00,1.6673,1.6678,1.6672,1.66765,336700000.0
2009-11-11 13:32:00,1.66765,1.66765,1.66715,1.6672,261800000.0
2009-11-11 13:33:00,1.66715,1.66725,1.66715,1.66715,66000000.0
2009-11-11 13:34:00,1.6671,1.66715,1.66655,1.66655,245100000.0
2009-11-11 13:35:00,1.66655,1.66665,1.6664,1.6665,268700000.0
2009-11-11 13:36:00,1.6665,1.66655,1.66635,1.66655,319799998.0
2009-11-11 13:37:00,1.66655,1.6666,1.6662,1.6664,344899999.0
2009-11-11 13:38:00,1.6664,1.6666,1.66625,1.66645,295400000.0
2009-11-11 13:39:00,1.66645,1.66675,1.66635,1.66635,330000000.0
2009-11-11 13:40:00,1.66645,1.6665,1.66605,1.6665,345400000.0
2009-11-11 13:41:00,1.6665,1.6671,1.6665,1.6671,162500000.0
2009-11-11 13:42:00,1.66705,1.6672,1.6669,1.66715,265600000.0
2009-11-11 13:43:00,1.6671,1.66725,1.6667,1.6667,292000000.0
2009-11-11 13:44:00,1.6667,1.6667,1.666,1.66605,282200000.0
2009-11-11 13:45:00,1.66605,1.66605,1.66535,1.66535,409800001.0
2009-11-11 13:46:00,1.66535,1.66535,1.66455,1.66495,367000000.0
2009-11-11 13:47:00,1.66495,1.6659,1.66495,1.66555,381300000.0
2009-11-11 13:48:00,1.66555,1.66655,1.6655,1.6664,243800000.0
2009-11-11 13:49:00,1.66635,1.6665,1.66625,1.66625,274200000.0
2009-11-11 13:50:00,1.66625,1.66665,1.66605,1.66645,207300001.0
2009-11-11 13:51:00,1.66645,1.6666,1.66635,1.66635,116700000.0
2009-11-11 13:52:00,1.66635,1.6664,1.66605,1.6662,289600000.0
2009-11-11 13:53:00,1.6662,1.6662,1.66615,1.66615,212500000.0
2009-11-11 13:54:00,1.6662,1.6662,1.6661,1.6661,178900000.0
2009-11-11 13:55:00,1.6661,1.6661,1.66595,1.66595,170400000.0
2009-11-11 13:56:00,1.66595,1.66595,1.66565,1.66595,159900000.0
2009-11-11 13:57:00,1.6659,1.66595,1.6657,1.66595,103200000.0
2009-11-11 13:58:00,1.66595,1.6661,1.66595,1.6661,150500000.0
2009-11-11 13:59:00,1.66605,1.6666,1.66605,1.6662,315100000.0
2009-11-11 14:00:00,1.66605,1.66645,1.6657,1.6657,630700000.0
2009-11-11 14:01:00,1.66575,1.66575,1.66555,1.6657,255300000.0
2009-11-11 14:02:00,1.6657,1.66585,1.6645,1.66455,294900000.0
2009-11-11 14:03:00,1.6646,1.66465,1.66375,1.6645,424100000.0
2009-11-11 14:04:00,1.66445,1.66485,1.66445,1.66485,247100000.0
2009-11-11 14:05:00,1.6648,1.66495,1.6648,1.6649,128500000.0
2009-11-11 14:06:00,1.6649,1.665,1.6649,1.6649,96400000.0
2009-11-11 14:07:00,1.6649,1.6649,1.66465,1.6648,166100000.0
2009-11-11 14:08:00,1.6648,1.6648,1.66455,1.66455,385900000.0
2009-11-11 14:09:00,1.66455,1.665,1.66455,1.665,358500000.0
2009-11-11 14:10:00,1.665,1.66505,1.66495,1.665,132100000.0
2009-11-11 14:11:00,1.665,1.66515,1.6648,1.66515,229200000.0
2009-11-11 14:12:00,1.6651,1.6652,1.66445,1.66455,367700000.0
2009-11-11 14:13:00,1.66455,1.66475,1.6645,1.66455,249500000.0
2009-11-11 14:14:00,1.66455,1.66495,1.66455,1.6649,201470000.0
2009-11-11 14:15:00,1.6649,1.6652,1.6649,1.66515,241700000.0
2009-11-11 14:16:00,1.66515,1.66515,1.6648,1.6649,181300000.0
2009-11-11 14:17:00,1.6649,1.66505,1.66485,1.665,226100000.0
2009-11-11 14:18:00,1.665,1.6651,1.6648,1.66495,234700000.0
2009-11-11 14:19:00,1.66495,1.66545,1.66495,1.6651,117000000.0
2009-11-11 14:20:00,1.6651,1.6655,1.6651,1.6653,220600000.0
2009-11-11 14:21:00,1.6653,1.66535,1.66515,1.66515,217700000.0
2009-11-11 14:22:00,1.66515,1.66525,1.6648,1.665,186300000.0
2009-11-11 14:23:00,1.665,1.66505,1.6648,1.6648,94000000.0
2009-11-11 14:24:00,1.6648,1.66485,1.6643,1.66445,160900000.0
2009-11-11 14:25:00,1.6644,1.6644,1.66395,1.66435,328900000.0
2009-11-11 14:26:00,1.66445,1.66495,1.664,1.664,398700000.0
2009-11-11 14:27:00,1.664,1.66415,1.6639,1.6639,270800000.0
2009-11-11 14:28:00,1.6639,1.6652,1.6639,1.6652,319500000.0
2009-11-11 14:29:00,1.6654,1.6656,1.66435,1.66435,297800000.0
2009-11-11 14:30:00,1.66435,1.66505,1.6643,1.6648,379500000.0
2009-11-11 14:31:00,1.6649,1.66495,1.6644,1.6648,212200000.0
2009-11-11 14:32:00,1.66485,1.66555,1.66485,1.6655,415500000.0
2009-11-11 14:33:00,1.6655,1.6662,1.6653,1.66575,272300000.0
2009-11-11 14:34:00,1.66575,1.66585,1.66555,1.6658,161200000.0
2009-11-11 14:35:00,1.6658,1.66615,1.6653,1.66545,231500000.0
2009-11-11 14:36:00,1.66545,1.6657,1.66515,1.6652,196600000.0
2009-11-11 14:37:00,1.6652,1.66565,1.66515,1.66555,92700000.0
2009-11-11 14:38:00,1.66555,1.66575,1.6651,1.6653,91700000.0
2009-11-11 14:39:00,1.6653,1.6653,1.6648,1.66495,189200000.0
2009-11-11 14:40:00,1.66495,1.66505,1.6649,1.66505,70200000.0
2009-11-11 14:41:00,1.665,1.66535,1.6649,1.66505,304300000.0
2009-11-11 14:42:00,1.66505,1.66595,1.66465,1.66595,297700000.0
2009-11-11 14:43:00,1.66595,1.66615,1.6657,1.6661,152200000.0
2009-11-11 14:44:00,1.66625,1.66695,1.66625,1.6668,334099999.0
2009-11-11 14:45:00,1.6668,1.66685,1.66655,1.6668,134000000.0
2009-11-11 14:46:00,1.6667,1.66675,1.66665,1.6667,144600000.0
2009-11-11 14:47:00,1.66665,1.66685,1.66655,1.66675,276800000.0
2009-11-11 14:48:00,1.66675,1.66685,1.66655,1.66665,176200000.0
2009-11-11 14:49:00,1.66655,1.66675,1.6664,1.66675,134800000.0
2009-11-11 14:50:00,1.66675,1.66685,1.6665,1.66675,366200000.0
2009-11-11 14:51:00,1.66675,1.66695,1.66675,1.66675,217300000.0
2009-11-11 14:52:00,1.66675,1.6671,1.6666,1.6666,289800000.0
2009-11-11 14:53:00,1.6666,1.66665,1.6664,1.6665,157600000.0
2009-11-11 14:54:00,1.6665,1.66665,1.6661,1.6662,218800000.0
2009-11-11 14:55:00,1.6662,1.6663,1.6661,1.6662,261400000.0
2009-11-11 14:56:00,1.6662,1.66645,1.66595,1.66595,347100000.0
2009-11-11 14:57:00,1.66595,1.66625,1.66575,1.66585,217100000.0
2009-11-11 14:58:00,1.66585,1.66635,1.6658,1.6663,268500000.0
2009-11-11 14:59:00,1.66625,1.66655,1.66615,1.66655,453800000.0
2009-11-11 15:00:00,1.66655,1.66675,1.666,1.666,576400000.0
2009-11-11 15:01:00,1.666,1.66615,1.666,1.66605,77000000.0
2009-11-11 15:02:00,1.66605,1.66605,1.6655,1.66565,307500000.0
2009-11-11 15:03:00,1.6656,1.66605,1.66555,1.66605,260300000.0
2009-11-11 15:04:00,1.666,1.6661,1.66555,1.6656,304400000.0
2009-11-11 15:05:00,1.6656,1.6658,1.6656,1.66575,169700000.0
2009-11-11 15:06:00,1.6658,1.66585,1.66565,1.66575,297800000.0
2009-11-11 15:07:00,1.66575,1.66595,1.6657,1.6658,195900000.0
2009-11-11 15:08:00,1.66585,1.6659,1.66575,1.66575,225900000.0
2009-11-11 15:09:00,1.6658,1.66605,1.6658,1.66595,243600000.0
2009-11-11 15:10:00,1.66605,1.66605,1.66585,1.66585,217000000.0
2009-11-11 15:11:00,1.66585,1.66585,1.66565,1.66565,260600000.0
2009-11-11 15:12:00,1.66565,1.6657,1.66535,1.6654,329600000.0
2009-11-11 15:13:00,1.6654,1.66555,1.6654,1.6654,256400000.0
2009-11-11 15:14:00,1.66545,1.66595,1.6653,1.6653,449200000.0
2009-11-11 15:15:00,1.6653,1.66545,1.6653,1.6653,351900000.0
2009-11-11 15:16:00,1.6653,1.6657,1.66515,1.66555,377900000.0
2009-11-11 15:17:00,1.6656,1.666,1.6656,1.6659,504800000.0
2009-11-11 15:18:00,1.66595,1.66595,1.6655,1.6655,515100000.0
2009-11-11 15:19:00,1.6655,1.6657,1.6655,1.66565,358900000.0
2009-11-11 15:20:00,1.66575,1.66595,1.66575,1.66585,417200000.0
2009-11-11 15:21:00,1.66585,1.66595,1.66585,1.66595,108400000.0
2009-11-11 15:22:00,1.6659,1.66595,1.66495,1.66495,484500000.0
2009-11-11 15:23:00,1.665,1.6652,1.66485,1.66495,390000000.0
2009-11-11 15:24:00,1.665,1.665,1.664,1.664,446000000.0
2009-11-11 15:25:00,1.664,1.6643,1.6638,1.6642,373000000.0
2009-11-11 15:26:00,1.6642,1.6643,1.66415,1.6642,116000000.0
2009-11-11 15:27:00,1.6642,1.6644,1.66415,1.6643,81200000.0
2009-11-11 15:28:00,1.6643,1.66435,1.66425,1.6643,49600000.0
2009-11-11 15:29:00,1.6643,1.66445,1.66415,1.6644,238800000.0
2009-11-11 15:30:00,1.6644,1.6646,1.6644,1.6645,132400000.0
2009-11-11 15:31:00,1.66445,1.66485,1.6644,1.6648,108400000.0
2009-11-11 15:32:00,1.6648,1.6648,1.66465,1.66475,140100000.0
2009-11-11 15:33:00,1.66475,1.6648,1.6644,1.66445,321300000.0
2009-11-11 15:34:00,1.66445,1.6647,1.66445,1.66445,276600000.0
2009-11-11 15:35:00,1.66445,1.66455,1.66425,1.66445,168000000.0
2009-11-11 15:36:00,1.66445,1.66445,1.66405,1.66435,379700001.0
2009-11-11 15:37:00,1.66435,1.66445,1.66415,1.66415,215000000.0
2009-11-11 15:38:00,1.6641,1.66415,1.6637,1.66375,328500000.0
2009-11-11 15:39:00,1.66375,1.66385,1.6632,1.6634,549500000.0
2009-11-11 15:40:00,1.6634,1.6636,1.6634,1.6635,413400000.0
2009-11-11 15:41:00,1.6635,1.66365,1.6635,1.66365,188200000.0
2009-11-11 15:42:00,1.66365,1.66395,1.66365,1.6638,200200000.0
2009-11-11 15:43:00,1.6638,1.6639,1.6636,1.6638,478500000.0
2009-11-11 15:44:00,1.66375,1.66435,1.66375,1.66435,324800000.0
2009-11-11 15:45:00,1.6643,1.66435,1.66405,1.66405,347100000.0
2009-11-11 15:46:00,1.66405,1.66485,1.66405,1.66475,310100000.0
2009-11-11 15:47:00,1.66475,1.66485,1.6646,1.6646,272200000.0
2009-11-11 15:48:00,1.66455,1.6648,1.66435,1.66475,422900000.0
2009-11-11 15:49:00,1.66475,1.66515,1.66475,1.66515,148700000.0
2009-11-11 15:50:00,1.66525,1.6655,1.6651,1.66545,690800000.0
2009-11-11 15:51:00,1.66545,1.66585,1.66545,1.66575,309200000.0
2009-11-11 15:52:00,1.66575,1.6666,1.66545,1.6666,397700000.0
2009-11-11 15:53:00,1.6666,1.66665,1.66635,1.6665,332570000.0
2009-11-11 15:54:00,1.6665,1.66665,1.6662,1.6662,184100000.0
2009-11-11 15:55:00,1.6662,1.6666,1.66615,1.6666,346000000.0
2009-11-11 15:56:00,1.6666,1.66665,1.6663,1.66655,327000000.0
2009-11-11 15:57:00,1.66655,1.66655,1.66645,1.6665,59660000.0
2009-11-11 15:58:00,1.6665,1.6665,1.66625,1.6663,399300000.0
2009-11-11 15:59:00,1.6663,1.6668,1.6661,1.6668,378500000.0
2009-11-11 16:00:00,1.6668,1.6668,1.6659,1.6659,486000000.0
2009-11-11 16:01:00,1.6659,1.666,1.66575,1.6658,470700000.0
2009-11-11 16:02:00,1.6658,1.6658,1.6656,1.6656,501200000.0
2009-11-11 16:03:00,1.6656,1.66575,1.66555,1.66575,335200000.0
2009-11-11 16:04:00,1.66575,1.6658,1.6657,1.6658,543400000.0
2009-11-11 16:05:00,1.6658,1.6667,1.6658,1.66665,360500000.0
2009-11-11 16:06:00,1.6666,1.6668,1.66655,1.6666,216600000.0
2009-11-11 16:07:00,1.66655,1.6667,1.66645,1.6666,268000000.0
2009-11-11 16:08:00,1.66665,1.6668,1.6666,1.6668,252900000.0
2009-11-11 16:09:00,1.66675,1.6668,1.66665,1.6668,191000000.0
2009-11-11 16:10:00,1.66675,1.667,1.66665,1.6667,364800000.0
2009-11-11 16:11:00,1.6667,1.6669,1.6666,1.6666,248900000.0
2009-11-11 16:12:00,1.6666,1.6669,1.6666,1.66665,337300000.0
2009-11-11 16:13:00,1.66665,1.66685,1.66665,1.66675,252500000.0
2009-11-11 16:14:00,1.6667,1.6668,1.66605,1.66605,445300000.0
2009-11-11 16:15:00,1.666,1.6662,1.66595,1.666,412400000.0
2009-11-11 16:16:00,1.666,1.66605,1.66575,1.66575,220300000.0
2009-11-11 16:17:00,1.66575,1.66575,1.66455,1.6647,412500000.0
2009-11-11 16:18:00,1.6647,1.6649,1.6639,1.66435,517300000.0
2009-11-11 16:19:00,1.6644,1.665,1.6644,1.66495,194900000.0
2009-11-11 16:20:00,1.66495,1.66535,1.6649,1.66535,150800000.0
2009-11-11 16:21:00,1.6653,1.66545,1.66495,1.66525,301000000.0
2009-11-11 16:22:00,1.6653,1.6653,1.665,1.6651,255000000.0
2009-11-11 16:23:00,1.6651,1.66525,1.66505,1.6651,90400000.0
2009-11-11 16:24:00,1.6651,1.66515,1.665,1.665,164900000.0
2009-11-11 16:25:00,1.665,1.665,1.6647,1.6647,270700000.0
2009-11-11 16:26:00,1.66465,1.6647,1.6646,1.66465,208300000.0
2009-11-11 16:27:00,1.66465,1.66475,1.66465,1.6647,167000000.0
2009-11-11 16:28:00,1.6648,1.6649,1.6648,1.66485,166500000.0
2009-11-11 16:29:00,1.66485,1.66485,1.6647,1.66475,178800000.0
2009-11-11 16:30:00,1.66475,1.6651,1.66475,1.66485,339000000.0
2009-11-11 16:31:00,1.6648,1.6648,1.6645,1.66455,396000000.0
2009-11-11 16:32:00,1.66455,1.66455,1.6643,1.66445,672200000.0
2009-11-11 16:33:00,1.66445,1.66495,1.66445,1.66495,447700000.0
2009-11-11 16:34:00,1.66495,1.66495,1.6646,1.66475,223200000.0
2009-11-11 16:35:00,1.66475,1.6649,1.66435,1.66435,382600000.0
2009-11-11 16:36:00,1.6644,1.66445,1.6642,1.66425,580500000.0
2009-11-11 16:37:00,1.66425,1.6646,1.6642,1.66445,415000000.0
2009-11-11 16:38:00,1.66445,1.66495,1.66445,1.66475,554900000.0
2009-11-11 16:39:00,1.66475,1.6648,1.66425,1.66425,363200000.0
2009-11-11 16:40:00,1.6643,1.66435,1.66425,1.66425,417600000.0
2009-11-11 16:41:00,1.66425,1.6645,1.664,1.6641,383200000.0
2009-11-11 16:42:00,1.6641,1.66415,1.66355,1.66395,432500000.0
2009-11-11 16:43:00,1.66395,1.664,1.6638,1.6638,304500000.0
2009-11-11 16:44:00,1.6638,1.6645,1.6638,1.6645,229600000.0
2009-11-11 16:45:00,1.6645,1.6645,1.6637,1.66385,567800000.0
2009-11-11 16:46:00,1.66385,1.6639,1.66355,1.66375,509800001.0
2009-11-11 16:47:00,1.6638,1.6642,1.66365,1.66375,588899999.0
2009-11-11 16:48:00,1.6639,1.66405,1.66375,1.66385,395600000.0
2009-11-11 16:49:00,1.66385,1.66445,1.66385,1.66435,450300000.0
2009-11-11 16:50:00,1.66435,1.66435,1.66415,1.66415,326000000.0
2009-11-11 16:51:00,1.66415,1.6642,1.66375,1.66375,416700000.0
2009-11-11 16:52:00,1.66375,1.664,1.6637,1.6639,218700000.0
2009-11-11 16:53:00,1.66385,1.6641,1.66385,1.6639,223500000.0
2009-11-11 16:54:00,1.6639,1.66405,1.6639,1.664,267000000.0
2009-11-11 16:55:00,1.664,1.66475,1.664,1.6644,589700000.0
2009-11-11 16:56:00,1.6644,1.6646,1.66405,1.6643,566400000.0
2009-11-11 16:57:00,1.6644,1.6652,1.66435,1.66515,196000000.0
2009-11-11 16:58:00,1.6651,1.66525,1.66465,1.6647,411100000.0
2009-11-11 16:59:00,1.6647,1.66505,1.66465,1.66485,515100000.0
2009-11-11 17:00:00,1.66485,1.6652,1.66485,1.66505,573500000.0
2009-11-11 17:01:00,1.66505,1.66515,1.6649,1.665,650200000.0
2009-11-11 17:02:00,1.66505,1.6651,1.66465,1.6647,540800000.0
2009-11-11 17:03:00,1.66465,1.66475,1.6645,1.66465,420900000.0
2009-11-11 17:04:00,1.6647,1.66495,1.6647,1.66485,499600000.0
2009-11-11 17:05:00,1.6648,1.66495,1.6646,1.6648,295600000.0
2009-11-11 17:06:00,1.6648,1.66485,1.66465,1.6648,122700000.0
2009-11-11 17:07:00,1.66485,1.66495,1.6645,1.6646,358800000.0
2009-11-11 17:08:00,1.6646,1.6647,1.66415,1.66415,264700000.0
2009-11-11 17:09:00,1.66415,1.66465,1.66415,1.6644,440400000.0
2009-11-11 17:10:00,1.6644,1.66455,1.66415,1.6643,359400000.0
2009-11-11 17:11:00,1.6643,1.66455,1.6642,1.6645,362300000.0
2009-11-11 17:12:00,1.6645,1.66485,1.6644,1.66445,255500000.0
2009-11-11 17:13:00,1.66445,1.665,1.66445,1.66495,214200000.0
2009-11-11 17:14:00,1.66495,1.66515,1.66485,1.66505,328900000.0
2009-11-11 17:15:00,1.66505,1.66555,1.6649,1.66505,572399999.0
2009-11-11 17:16:00,1.66505,1.66545,1.6649,1.66545,386300003.0
2009-11-11 17:17:00,1.66545,1.66545,1.66445,1.6645,375100002.0
2009-11-11 17:18:00,1.6645,1.6646,1.66425,1.66455,286800000.0
2009-11-11 17:19:00,1.66455,1.6647,1.66425,1.66435,338400000.0
2009-11-11 17:20:00,1.6643,1.66525,1.6643,1.6651,278200000.0
2009-11-11 17:21:00,1.6651,1.66545,1.66505,1.6653,474000000.0
2009-11-11 17:22:00,1.6653,1.66535,1.66515,1.6653,365200000.0
2009-11-11 17:23:00,1.6653,1.66545,1.6652,1.66545,331200000.0
2009-11-11 17:24:00,1.6655,1.66565,1.6653,1.66565,489500000.0
2009-11-11 17:25:00,1.66565,1.6658,1.66545,1.66545,209500000.0
2009-11-11 17:26:00,1.66545,1.66545,1.665,1.665,197600000.0
2009-11-11 17:27:00,1.665,1.6653,1.665,1.6651,397500000.0
2009-11-11 17:28:00,1.66515,1.66515,1.66435,1.66445,390400000.0
2009-11-11 17:29:00,1.66445,1.66485,1.66445,1.66465,275500000.0
2009-11-11 17:30:00,1.6646,1.66465,1.6642,1.6642,249400000.0
2009-11-11 17:31:00,1.6642,1.66435,1.6638,1.6642,407100000.0
2009-11-11 17:32:00,1.6642,1.66495,1.66415,1.66475,258400000.0
2009-11-11 17:33:00,1.66475,1.6648,1.66405,1.66405,256500000.0
2009-11-11 17:34:00,1.66405,1.66415,1.6637,1.66375,299800000.0
2009-11-11 17:35:00,1.66375,1.6639,1.66305,1.66315,355600000.0
2009-11-11 17:36:00,1.66305,1.6639,1.66305,1.6635,350000000.0
2009-11-11 17:37:00,1.6635,1.6635,1.66305,1.6631,327500000.0
2009-11-11 17:38:00,1.6631,1.6633,1.66185,1.66195,632000002.0
2009-11-11 17:39:00,1.6619,1.6623,1.6617,1.6619,894700000.0
2009-11-11 17:40:00,1.6619,1.662,1.66105,1.66135,454000000.0
2009-11-11 17:41:00,1.6614,1.6616,1.6611,1.66115,521400000.0
2009-11-11 17:42:00,1.66115,1.6614,1.66105,1.6612,610199999.0
2009-11-11 17:43:00,1.6612,1.6612,1.66045,1.66045,445500000.0
2009-11-11 17:44:00,1.6605,1.66095,1.6604,1.66075,325300000.0
2009-11-11 17:45:00,1.66075,1.661,1.6605,1.66055,286000000.0
2009-11-11 17:46:00,1.6605,1.6605,1.6583,1.659,741280000.0
2009-11-11 17:47:00,1.65905,1.6592,1.6586,1.6592,354100000.0
2009-11-11 17:48:00,1.6592,1.65935,1.6587,1.65915,429200000.0
2009-11-11 17:49:00,1.65915,1.6592,1.65855,1.6588,476100000.0
2009-11-11 17:50:00,1.6588,1.65885,1.6577,1.6577,487649999.0
2009-11-11 17:51:00,1.65775,1.658,1.6577,1.658,413800000.0
2009-11-11 17:52:00,1.658,1.65865,1.65785,1.65865,348900000.0
2009-11-11 17:53:00,1.65865,1.65885,1.65855,1.6587,294200002.0
2009-11-11 17:54:00,1.6587,1.65875,1.6581,1.65815,282700000.0
2009-11-11 17:55:00,1.65815,1.65835,1.6576,1.65805,270300000.0
2009-11-11 17:56:00,1.65805,1.65835,1.6579,1.65835,402299999.0
2009-11-11 17:57:00,1.6584,1.6584,1.6578,1.65795,410100000.0
2009-11-11 17:58:00,1.65795,1.65805,1.6576,1.65785,269400000.0
2009-11-11 17:59:00,1.65785,1.658,1.6576,1.6578,260500000.0
2009-11-11 18:00:00,1.6578,1.65825,1.65775,1.6582,414200000.0
2009-11-11 18:01:00,1.6582,1.65865,1.6581,1.6581,373500000.0
2009-11-11 18:02:00,1.6581,1.65905,1.65805,1.659,411400000.0
2009-11-11 18:03:00,1.659,1.65905,1.65835,1.65855,229000000.0
2009-11-11 18:04:00,1.65855,1.65885,1.6584,1.65885,134800000.0
2009-11-11 18:05:00,1.65885,1.6592,1.65795,1.65795,388800000.0
2009-11-11 18:06:00,1.65795,1.65815,1.6577,1.6577,391799999.0
2009-11-11 18:07:00,1.6577,1.6579,1.6575,1.6577,447500000.0
2009-11-11 18:08:00,1.65775,1.65775,1.6574,1.6577,565800000.0
2009-11-11 18:09:00,1.65775,1.65785,1.6563,1.6564,493599999.0
2009-11-11 18:10:00,1.6564,1.6568,1.6563,1.65655,512500000.0
2009-11-11 18:11:00,1.65655,1.6574,1.6564,1.65725,472400000.0
2009-11-11 18:12:00,1.65725,1.65725,1.6566,1.65705,452700000.0
2009-11-11 18:13:00,1.65705,1.6571,1.6568,1.6568,341800000.0
2009-11-11 18:14:00,1.6567,1.65675,1.656,1.656,388200000.0
2009-11-11 18:15:00,1.65595,1.65605,1.65565,1.656,327000000.0
2009-11-11 18:16:00,1.656,1.656,1.6551,1.6553,341900000.0
2009-11-11 18:17:00,1.6553,1.65605,1.6551,1.65605,322300000.0
2009-11-11 18:18:00,1.656,1.65615,1.65575,1.65615,463900000.0
2009-11-11 18:19:00,1.65615,1.6566,1.65585,1.65655,331800000.0
2009-11-11 18:20:00,1.65655,1.657,1.6564,1.657,393900000.0
2009-11-11 18:21:00,1.657,1.6572,1.65675,1.65695,327100000.0
2009-11-11 18:22:00,1.657,1.65725,1.6567,1.65715,350000000.0
2009-11-11 18:23:00,1.65715,1.65745,1.6571,1.65735,242300000.0
2009-11-11 18:24:00,1.65735,1.6578,1.6573,1.6574,258600000.0
2009-11-11 18:25:00,1.6575,1.6575,1.65675,1.65675,216600000.0
2009-11-11 18:26:00,1.65685,1.65695,1.65655,1.6569,221700000.0
2009-11-11 18:27:00,1.65685,1.65695,1.65665,1.6568,211800000.0
2009-11-11 18:28:00,1.65675,1.65685,1.65665,1.65665,193100000.0
2009-11-11 18:29:00,1.65665,1.657,1.65645,1.65695,297500000.0
2009-11-11 18:30:00,1.65695,1.6572,1.65655,1.65685,309400000.0
2009-11-11 18:31:00,1.65685,1.657,1.65595,1.65595,293100000.0
2009-11-11 18:32:00,1.65595,1.6563,1.65565,1.6563,344400000.0
2009-11-11 18:33:00,1.6563,1.65635,1.6555,1.65555,228800000.0
2009-11-11 18:34:00,1.65555,1.6559,1.6555,1.65585,296800000.0
2009-11-11 18:35:00,1.65585,1.65625,1.65575,1.65615,217000000.0
2009-11-11 18:36:00,1.65615,1.6569,1.65615,1.6568,277600000.0
2009-11-11 18:37:00,1.6568,1.65705,1.6567,1.657,149800000.0
2009-11-11 18:38:00,1.657,1.65715,1.6568,1.6571,162000000.0
2009-11-11 18:39:00,1.6571,1.6571,1.65695,1.657,94700000.0
2009-11-11 18:40:00,1.65695,1.657,1.6567,1.6568,119300000.0
2009-11-11 18:41:00,1.6568,1.65685,1.65665,1.65665,129600000.0
2009-11-11 18:42:00,1.65665,1.65665,1.6559,1.65615,363900000.0
2009-11-11 18:43:00,1.65615,1.65655,1.65615,1.65655,127700000.0
2009-11-11 18:44:00,1.65655,1.65685,1.65655,1.6568,154700000.0
2009-11-11 18:45:00,1.6568,1.6571,1.65675,1.657,225700000.0
2009-11-11 18:46:00,1.657,1.65725,1.657,1.6571,178700000.0
2009-11-11 18:47:00,1.6571,1.6571,1.6567,1.657,171099999.0
2009-11-11 18:48:00,1.657,1.657,1.65645,1.65645,171900000.0
2009-11-11 18:49:00,1.65645,1.65695,1.65645,1.65685,290800000.0
2009-11-11 18:50:00,1.6568,1.6569,1.65635,1.6568,267500000.0
2009-11-11 18:51:00,1.6568,1.657,1.65675,1.65695,306200000.0
2009-11-11 18:52:00,1.65695,1.65735,1.65695,1.65735,211600000.0
2009-11-11 18:53:00,1.65715,1.65725,1.65665,1.65695,142900000.0
2009-11-11 18:54:00,1.6569,1.65695,1.6565,1.65695,224500000.0
2009-11-11 18:55:00,1.65685,1.65685,1.65645,1.65645,186800000.0
2009-11-11 18:56:00,1.65645,1.65675,1.65635,1.65665,362000000.0
2009-11-11 18:57:00,1.6567,1.65735,1.65665,1.65705,229300000.0
2009-11-11 18:58:00,1.65705,1.65735,1.6568,1.65705,276200000.0
2009-11-11 18:59:00,1.65695,1.65705,1.6568,1.65685,163400000.0
2009-11-11 19:00:00,1.6568,1.6568,1.6566,1.65665,119200000.0
2009-11-11 19:01:00,1.65665,1.6568,1.6564,1.6567,242600000.0
2009-11-11 19:02:00,1.6567,1.6567,1.65615,1.65635,286200000.0
2009-11-11 19:03:00,1.65635,1.6567,1.65635,1.65655,130600000.0
2009-11-11 19:04:00,1.65655,1.65655,1.65595,1.65635,181300000.0
2009-11-11 19:05:00,1.65635,1.65655,1.6561,1.65615,225900000.0
2009-11-11 19:06:00,1.65615,1.65655,1.65595,1.6564,305300000.0
2009-11-11 19:07:00,1.6564,1.65665,1.65635,1.6565,167100000.0
2009-11-11 19:08:00,1.6565,1.65655,1.65595,1.65615,211300000.0
2009-11-11 19:09:00,1.65615,1.65655,1.65615,1.65645,196900000.0
2009-11-11 19:10:00,1.65645,1.65675,1.65635,1.6566,250600000.0
2009-11-11 19:11:00,1.65665,1.6568,1.65655,1.6568,159000000.0
2009-11-11 19:12:00,1.6568,1.65685,1.6567,1.6567,82400000.0
2009-11-11 19:13:00,1.6567,1.65695,1.6567,1.65675,173500000.0
2009-11-11 19:14:00,1.65675,1.6568,1.65655,1.65665,194100000.0
2009-11-11 19:15:00,1.65665,1.65665,1.65635,1.65645,215200000.0
2009-11-11 19:16:00,1.65645,1.6565,1.65575,1.65645,304899999.0
2009-11-11 19:17:00,1.65645,1.65645,1.6559,1.65625,236000000.0
2009-11-11 19:18:00,1.65625,1.65645,1.65625,1.6563,207300000.0
2009-11-11 19:19:00,1.6563,1.65645,1.6559,1.656,194800000.0
2009-11-11 19:20:00,1.656,1.656,1.65555,1.6556,189100000.0
2009-11-11 19:21:00,1.6556,1.6556,1.65555,1.65555,120400000.0
2009-11-11 19:22:00,1.65555,1.65565,1.6553,1.65565,255100000.0
2009-11-11 19:23:00,1.6556,1.6559,1.6556,1.6557,121300000.0
2009-11-11 19:24:00,1.6557,1.65585,1.6557,1.6558,111200000.0
2009-11-11 19:25:00,1.65585,1.65595,1.6558,1.6559,103100000.0
2009-11-11 19:26:00,1.65595,1.65605,1.6558,1.65595,434400000.0
2009-11-11 19:27:00,1.65595,1.65605,1.65585,1.65585,194700000.0
2009-11-11 19:28:00,1.65585,1.6563,1.6557,1.6563,271400000.0
2009-11-11 19:29:00,1.6562,1.65635,1.65605,1.65635,202200000.0
2009-11-11 19:30:00,1.65635,1.65655,1.65625,1.6564,347400000.0
2009-11-11 19:31:00,1.65645,1.65645,1.65625,1.65625,519500000.0
2009-11-11 19:32:00,1.65625,1.65645,1.65605,1.65635,530700000.0
2009-11-11 19:33:00,1.65635,1.65655,1.65625,1.65655,328300000.0
2009-11-11 19:34:00,1.65655,1.6567,1.65655,1.65665,288100000.0
2009-11-11 19:35:00,1.65665,1.65695,1.6566,1.6567,393200000.0
2009-11-11 19:36:00,1.6567,1.6569,1.6565,1.6566,535600000.0
2009-11-11 19:37:00,1.65655,1.65665,1.6563,1.6563,410600000.0
2009-11-11 19:38:00,1.6563,1.6564,1.65625,1.6564,389700000.0
2009-11-11 19:39:00,1.6564,1.65645,1.65635,1.65635,125700000.0
2009-11-11 19:40:00,1.6563,1.65655,1.6561,1.65655,124300000.0
2009-11-11 19:41:00,1.65655,1.65655,1.6565,1.6565,32700000.0
2009-11-11 19:42:00,1.6565,1.65655,1.6565,1.65655,22400000.0
2009-11-11 19:43:00,1.65655,1.65675,1.65655,1.65675,89400000.0
2009-11-11 19:44:00,1.65675,1.6568,1.6567,1.6567,37300000.0
2009-11-11 19:45:00,1.65675,1.65695,1.6567,1.6569,38800000.0
2009-11-11 19:46:00,1.65695,1.657,1.6568,1.65685,64700000.0
2009-11-11 19:47:00,1.65685,1.657,1.6567,1.65685,120900000.0
2009-11-11 19:48:00,1.65685,1.6569,1.6562,1.6566,196400000.0
2009-11-11 19:49:00,1.6566,1.65675,1.6565,1.6566,133800000.0
2009-11-11 19:50:00,1.6566,1.6566,1.65595,1.6561,176600000.0
2009-11-11 19:51:00,1.65615,1.6565,1.6561,1.6565,90700000.0
2009-11-11 19:52:00,1.65645,1.65645,1.6562,1.65625,82300000.0
2009-11-11 19:53:00,1.65635,1.65645,1.6562,1.6563,111700000.0
2009-11-11 19:54:00,1.6563,1.65645,1.656,1.6564,109200000.0
2009-11-11 19:55:00,1.65645,1.65645,1.65595,1.65595,185100000.0
2009-11-11 19:56:00,1.6559,1.6559,1.6557,1.6557,215100000.0
2009-11-11 19:57:00,1.6557,1.6559,1.65565,1.65575,158200000.0
2009-11-11 19:58:00,1.65575,1.656,1.65555,1.65585,163400000.0
2009-11-11 19:59:00,1.65585,1.6559,1.6556,1.65575,139400000.0
2009-11-11 20:00:00,1.6557,1.65575,1.6555,1.65555,120500000.0
2009-11-11 20:01:00,1.65555,1.6557,1.65555,1.65555,132600000.0
2009-11-11 20:02:00,1.65555,1.656,1.65555,1.65585,120400000.0
2009-11-11 20:03:00,1.65585,1.65595,1.65575,1.65585,73200000.0
2009-11-11 20:04:00,1.65585,1.65585,1.6558,1.6558,23800000.0
2009-11-11 20:05:00,1.6558,1.6558,1.6556,1.6556,54500000.0
2009-11-11 20:06:00,1.6557,1.6558,1.6556,1.6556,64400000.0
2009-11-11 20:07:00,1.6556,1.6558,1.6556,1.6558,71900000.0
2009-11-11 20:08:00,1.65575,1.656,1.65575,1.6558,136900000.0
2009-11-11 20:09:00,1.6558,1.65585,1.6557,1.6557,42900000.0
2009-11-11 20:10:00,1.65565,1.6558,1.65565,1.65565,38600000.0
2009-11-11 20:11:00,1.65565,1.65575,1.65555,1.65565,197400000.0
2009-11-11 20:12:00,1.65565,1.6558,1.65555,1.6557,117400000.0
2009-11-11 20:13:00,1.6558,1.6558,1.6557,1.6557,42000000.0
2009-11-11 20:14:00,1.6557,1.65595,1.6557,1.6559,55100000.0
2009-11-11 20:15:00,1.65595,1.65595,1.6556,1.65565,88400000.0
2009-11-11 20:16:00,1.65565,1.65575,1.65565,1.6557,34100000.0
2009-11-11 20:17:00,1.6557,1.6557,1.65565,1.6557,41600000.0
2009-11-11 20:18:00,1.6557,1.656,1.65565,1.656,114600000.0
2009-11-11 20:19:00,1.656,1.656,1.6558,1.6558,68700000.0
2009-11-11 20:20:00,1.6558,1.65595,1.6558,1.6558,110300000.0
2009-11-11 20:21:00,1.65575,1.6559,1.6556,1.6559,129400000.0
2009-11-11 20:22:00,1.6559,1.65595,1.6557,1.65575,116300000.0
2009-11-11 20:23:00,1.65575,1.65575,1.6555,1.6555,110200000.0
2009-11-11 20:24:00,1.6555,1.6555,1.65545,1.65545,41000000.0
2009-11-11 20:25:00,1.6555,1.6555,1.6553,1.6553,105400000.0
2009-11-11 20:26:00,1.6553,1.6554,1.65525,1.6553,98500000.0
2009-11-11 20:27:00,1.6553,1.65535,1.6552,1.6553,120500000.0
2009-11-11 20:28:00,1.6553,1.6553,1.65505,1.6552,213400000.0
2009-11-11 20:29:00,1.6552,1.6553,1.6552,1.6553,93200000.0
2009-11-11 20:30:00,1.6553,1.6555,1.65525,1.6553,197900000.0
2009-11-11 20:31:00,1.6553,1.6556,1.6553,1.6555,181900000.0
2009-11-11 20:32:00,1.6555,1.65555,1.65545,1.65545,137700000.0
2009-11-11 20:33:00,1.65545,1.6557,1.6554,1.6557,99600000.0
2009-11-11 20:34:00,1.6557,1.6558,1.65565,1.65565,70700000.0
2009-11-11 20:35:00,1.65565,1.65575,1.65565,1.65565,63000000.0
2009-11-11 20:36:00,1.65565,1.65565,1.6555,1.6555,51800000.0
2009-11-11 20:37:00,1.65545,1.65555,1.6554,1.65555,58700000.0
2009-11-11 20:38:00,1.6555,1.65555,1.6553,1.6553,31800000.0
2009-11-11 20:39:00,1.6553,1.6553,1.65525,1.6553,24800000.0
2009-11-11 20:40:00,1.6553,1.6553,1.65515,1.65515,81800000.0
2009-11-11 20:41:00,1.65515,1.65515,1.65495,1.6551,239400000.0
2009-11-11 20:42:00,1.6551,1.65515,1.65505,1.65515,25100000.0
2009-11-11 20:43:00,1.65515,1.65525,1.65515,1.6552,19000000.0
2009-11-11 20:44:00,1.6552,1.6552,1.6548,1.6548,90300000.0
2009-11-11 20:45:00,1.6548,1.6548,1.65455,1.6546,417300001.0
2009-11-11 20:46:00,1.6546,1.6547,1.6546,1.65465,380300001.0
2009-11-11 20:47:00,1.65475,1.65475,1.6546,1.65465,300100000.0
2009-11-11 20:48:00,1.65465,1.6547,1.6546,1.6546,116000000.0
2009-11-11 20:49:00,1.65465,1.6547,1.65455,1.65455,317400000.0
2009-11-11 20:50:00,1.6546,1.6546,1.65455,1.65455,279400000.0
2009-11-11 20:51:00,1.6546,1.6546,1.6535,1.65375,277700000.0
2009-11-11 20:52:00,1.65375,1.65395,1.65355,1.65365,150600000.0
2009-11-11 20:53:00,1.65365,1.6538,1.6536,1.65365,116000000.0
2009-11-11 20:54:00,1.65375,1.654,1.65375,1.654,130300000.0
2009-11-11 20:55:00,1.654,1.65435,1.65395,1.65415,157700000.0
2009-11-11 20:56:00,1.6542,1.6545,1.65415,1.6545,144100000.0
2009-11-11 20:57:00,1.65455,1.65455,1.654,1.654,130300000.0
2009-11-11 20:58:00,1.654,1.654,1.6537,1.6537,90400000.0
2009-11-11 20:59:00,1.6537,1.65415,1.65365,1.6541,151000000.0
2009-11-11 21:00:00,1.6541,1.65415,1.6537,1.6539,205200000.0
2009-11-11 21:01:00,1.65385,1.65435,1.65385,1.6543,198800000.0
2009-11-11 21:02:00,1.6543,1.6546,1.6541,1.65455,160400000.0
2009-11-11 21:03:00,1.65455,1.6546,1.6545,1.6546,21300000.0
2009-11-11 21:04:00,1.6546,1.6548,1.65455,1.6548,89800000.0
2009-11-11 21:05:00,1.6548,1.6549,1.6548,1.6549,42000000.0
2009-11-11 21:06:00,1.6549,1.65525,1.65485,1.655,127800000.0
2009-11-11 21:07:00,1.65495,1.65505,1.6548,1.65485,126200000.0
2009-11-11 21:08:00,1.6548,1.6548,1.6542,1.6542,163280000.0
2009-11-11 21:09:00,1.6542,1.65435,1.654,1.6543,196000000.0
2009-11-11 21:10:00,1.65435,1.65435,1.65415,1.65415,61900000.0
2009-11-11 21:11:00,1.65415,1.65445,1.65405,1.65405,115500000.0
2009-11-11 21:12:00,1.65405,1.6542,1.654,1.65415,53600000.0
2009-11-11 21:13:00,1.6542,1.65435,1.65405,1.65425,131300000.0
2009-11-11 21:14:00,1.65425,1.65455,1.65425,1.65455,137700000.0
2009-11-11 21:15:00,1.65455,1.65475,1.65445,1.65455,134800000.0
2009-11-11 21:16:00,1.6545,1.6546,1.65445,1.65455,233500000.0
2009-11-11 21:17:00,1.65475,1.65475,1.65415,1.65425,147400000.0
2009-11-11 21:18:00,1.65425,1.65435,1.65415,1.6542,104900000.0
2009-11-11 21:19:00,1.6543,1.65465,1.65425,1.6546,271000000.0
2009-11-11 21:20:00,1.65465,1.6549,1.6546,1.65475,64800000.0
2009-11-11 21:21:00,1.65475,1.65505,1.65475,1.65475,78300000.0
2009-11-11 21:22:00,1.65485,1.65485,1.6547,1.6547,96900000.0
2009-11-11 21:23:00,1.6547,1.6548,1.6547,1.6548,80400000.0
2009-11-11 21:24:00,1.6548,1.65485,1.6545,1.6546,117400000.0
2009-11-11 21:25:00,1.6546,1.65475,1.65415,1.65475,124300000.0
2009-11-11 21:26:00,1.65475,1.65475,1.65445,1.65445,103600000.0
2009-11-11 21:27:00,1.65445,1.6545,1.65435,1.65435,110100000.0
2009-11-11 21:28:00,1.65435,1.65445,1.65405,1.65445,104900000.0
2009-11-11 21:29:00,1.65445,1.65445,1.65405,1.6541,74000000.0
2009-11-11 21:30:00,1.65405,1.65435,1.65405,1.65435,104400000.0
2009-11-11 21:31:00,1.65435,1.6546,1.65435,1.65455,139500000.0
2009-11-11 21:32:00,1.65455,1.65455,1.6544,1.65445,51400000.0
2009-11-11 21:33:00,1.65445,1.65475,1.6544,1.65475,82900000.0
2009-11-11 21:34:00,1.65475,1.6551,1.6547,1.65505,113500000.0
2009-11-11 21:35:00,1.6551,1.65515,1.65505,1.65505,19000000.0
2009-11-11 21:36:00,1.65505,1.6551,1.655,1.65505,72000000.0
2009-11-11 21:37:00,1.65505,1.6551,1.6549,1.6549,54400000.0
2009-11-11 21:38:00,1.6549,1.6549,1.6549,1.6549,11800000.0
2009-11-11 21:39:00,1.6549,1.6549,1.65475,1.6548,71200000.0
2009-11-11 21:40:00,1.6548,1.65485,1.65465,1.65465,68400000.0
2009-11-11 21:41:00,1.65465,1.65465,1.65465,1.65465,13000000.0
2009-11-11 21:42:00,1.6547,1.6547,1.6546,1.6546,74600000.0
2009-11-11 21:43:00,1.6546,1.6546,1.65445,1.6545,70200000.0
2009-11-11 21:44:00,1.65445,1.6546,1.65425,1.65455,54100000.0
2009-11-11 21:45:00,1.6546,1.6546,1.65455,1.65455,7200000.0
2009-11-11 21:46:00,1.65455,1.65455,1.65445,1.65445,91300000.0
2009-11-11 21:47:00,1.65445,1.6545,1.65445,1.6545,62000000.0
2009-11-11 21:48:00,1.6545,1.65475,1.6545,1.65475,82400000.0
2009-11-11 21:49:00,1.65475,1.65485,1.65475,1.65485,12400000.0
2009-11-11 21:50:00,1.65485,1.6551,1.65485,1.65505,70000000.0
2009-11-11 21:51:00,1.65505,1.6551,1.655,1.655,40000000.0
2009-11-11 21:52:00,1.65505,1.6551,1.655,1.655,46500000.0
2009-11-11 21:53:00,1.655,1.655,1.655,1.655,21600000.0
2009-11-11 21:54:00,1.655,1.6551,1.655,1.655,26900000.0
2009-11-11 21:55:00,1.65505,1.6551,1.65475,1.65475,84300000.0
2009-11-11 21:56:00,1.6548,1.6551,1.6547,1.6551,106400000.0
2009-11-11 21:57:00,1.6551,1.65515,1.65505,1.6551,72800000.0
2009-11-11 21:58:00,1.6551,1.6552,1.6551,1.6552,125200000.0
2009-11-11 21:59:00,1.65525,1.65545,1.6551,1.65545,178000000.0
2009-11-11 22:00:00,1.65545,1.6555,1.6554,1.6555,78400000.0
2009-11-11 22:01:00,1.6555,1.6555,1.65545,1.6555,118600000.0
2009-11-11 22:02:00,1.6555,1.6555,1.65535,1.65535,21200000.0
2009-11-11 22:03:00,1.65535,1.65555,1.65535,1.6555,79700000.0
2009-11-11 22:04:00,1.6555,1.65555,1.65545,1.6555,58400000.0
2009-11-11 22:05:00,1.6555,1.65555,1.65545,1.6555,84100000.0
2009-11-11 22:06:00,1.6555,1.65555,1.65545,1.65545,103400000.0
2009-11-11 22:07:00,1.6555,1.65555,1.65545,1.6555,55000000.0
2009-11-11 22:08:00,1.6555,1.65565,1.6555,1.65555,66500000.0
2009-11-11 22:09:00,1.65555,1.6556,1.6555,1.6556,41500000.0
2009-11-11 22:10:00,1.6556,1.65575,1.6553,1.6553,167300000.0
2009-11-11 22:11:00,1.65535,1.65535,1.65515,1.65515,92300000.0
2009-11-11 22:12:00,1.65515,1.65525,1.65505,1.6551,132000000.0
2009-11-11 22:13:00,1.6551,1.6551,1.65495,1.655,78800000.0
2009-11-11 22:14:00,1.65505,1.65545,1.65505,1.65545,97700000.0
2009-11-11 22:15:00,1.6555,1.6555,1.65515,1.6552,92600000.0
2009-11-11 22:16:00,1.6552,1.65525,1.65515,1.65525,66800000.0
2009-11-11 22:17:00,1.65525,1.6555,1.65525,1.65535,21800000.0
2009-11-11 22:18:00,1.6553,1.6554,1.6553,1.65535,70200000.0
2009-11-11 22:19:00,1.6553,1.65545,1.6553,1.65535,24800000.0
2009-11-11 22:20:00,1.6553,1.6554,1.6552,1.6553,125000000.0
2009-11-11 22:21:00,1.6553,1.6554,1.65515,1.65515,46800000.0
2009-11-11 22:22:00,1.65515,1.65525,1.65505,1.6552,116900000.0
2009-11-11 22:23:00,1.6552,1.6552,1.65485,1.65485,75600000.0
2009-11-11 22:24:00,1.655,1.655,1.6548,1.65485,80600000.0
2009-11-11 22:25:00,1.65485,1.6549,1.65485,1.6549,158000000.0
2009-11-11 22:26:00,1.6549,1.65495,1.6548,1.6549,213200000.0
2009-11-11 22:27:00,1.6549,1.6551,1.6549,1.6551,82900000.0
2009-11-11 22:28:00,1.6551,1.65525,1.655,1.65515,93700000.0
2009-11-11 22:29:00,1.65515,1.6555,1.65515,1.65525,175500000.0
2009-11-11 22:30:00,1.65525,1.65525,1.6549,1.65495,69300000.0
2009-11-11 22:31:00,1.655,1.65525,1.65495,1.6552,110700000.0
2009-11-11 22:32:00,1.6552,1.65595,1.6552,1.65565,180400000.0
2009-11-11 22:33:00,1.65565,1.65565,1.6554,1.6554,139200000.0
2009-11-11 22:34:00,1.6554,1.6554,1.6553,1.65535,63100000.0
2009-11-11 22:35:00,1.65535,1.6559,1.65535,1.65555,123900000.0
2009-11-11 22:36:00,1.65555,1.65555,1.6555,1.6555,60200000.0
2009-11-11 22:37:00,1.6555,1.6555,1.6552,1.65545,81700000.0
2009-11-11 22:38:00,1.65545,1.65565,1.6553,1.65565,65000000.0
2009-11-11 22:39:00,1.65565,1.65565,1.6556,1.65565,55300000.0
2009-11-11 22:40:00,1.6558,1.6558,1.6556,1.65565,148400000.0
2009-11-11 22:41:00,1.65565,1.6557,1.65555,1.6556,122200000.0
2009-11-11 22:42:00,1.6556,1.6556,1.6555,1.6555,177000000.0
2009-11-11 22:43:00,1.6555,1.65565,1.6555,1.65565,78900000.0
2009-11-11 22:44:00,1.65565,1.65565,1.65555,1.65555,47600000.0
2009-11-11 22:45:00,1.65555,1.65565,1.65555,1.6556,165000000.0
2009-11-11 22:46:00,1.6556,1.6558,1.6556,1.6557,112800000.0
2009-11-11 22:47:00,1.6557,1.6558,1.6557,1.65575,67200000.0
2009-11-11 22:48:00,1.65575,1.6558,1.65565,1.6557,229000000.0
2009-11-11 22:49:00,1.6557,1.65595,1.6557,1.65595,45600000.0
2009-11-11 22:50:00,1.65605,1.65605,1.6558,1.65595,65200000.0
2009-11-11 22:51:00,1.65595,1.65595,1.65575,1.65575,80400000.0
2009-11-11 22:52:00,1.65575,1.6558,1.6557,1.6557,97900000.0
2009-11-11 22:53:00,1.6557,1.65585,1.6557,1.65575,68600000.0
2009-11-11 22:54:00,1.65575,1.6558,1.65575,1.6558,53500000.0
2009-11-11 22:55:00,1.6558,1.6562,1.6558,1.656,310600000.0
2009-11-11 22:56:00,1.65595,1.656,1.65565,1.65565,465700000.0
2009-11-11 22:57:00,1.65575,1.6559,1.65575,1.6558,87600000.0
2009-11-11 22:58:00,1.6558,1.65605,1.6558,1.65605,62400000.0
2009-11-11 22:59:00,1.6562,1.6565,1.6562,1.65645,81700000.0
2009-11-11 23:00:00,1.6565,1.6566,1.6565,1.6566,39400000.0
2009-11-11 23:01:00,1.6566,1.6566,1.6565,1.65655,9800000.0
2009-11-11 23:02:00,1.65655,1.65655,1.6565,1.65655,7200000.0
2009-11-11 23:03:00,1.6566,1.65675,1.6566,1.6567,32400000.0
2009-11-11 23:04:00,1.6567,1.6568,1.6567,1.6567,33400000.0
2009-11-11 23:05:00,1.6567,1.6567,1.65645,1.65655,63900000.0
2009-11-11 23:06:00,1.65655,1.65675,1.6565,1.65675,85600000.0
2009-11-11 23:07:00,1.65675,1.65675,1.6567,1.65675,8400000.0
2009-11-11 23:08:00,1.6568,1.6569,1.65675,1.65685,20700000.0
2009-11-11 23:09:00,1.6568,1.65685,1.65675,1.65685,4000000.0
2009-11-11 23:10:00,1.65685,1.65685,1.65675,1.65675,7400000.0
2009-11-11 23:11:00,1.65675,1.6568,1.6567,1.6567,31100000.0
2009-11-11 23:12:00,1.6567,1.6567,1.65655,1.6566,55900000.0
2009-11-11 23:13:00,1.6567,1.65675,1.6567,1.65675,15400000.0
2009-11-11 23:14:00,1.6567,1.6567,1.6567,1.6567,2400000.0
2009-11-11 23:15:00,1.6567,1.65675,1.6566,1.65675,72500000.0
2009-11-11 23:16:00,1.65675,1.65675,1.6567,1.6567,15600000.0
2009-11-11 23:17:00,1.6567,1.6567,1.6567,1.6567,5600000.0
2009-11-11 23:18:00,1.6567,1.6567,1.6567,1.6567,5600000.0
2009-11-11 23:19:00,1.6567,1.6567,1.6566,1.65665,14200000.0
2009-11-11 23:20:00,1.6568,1.657,1.65665,1.657,141600000.0
2009-11-11 23:21:00,1.657,1.657,1.65685,1.65695,221600000.0
2009-11-11 23:22:00,1.65695,1.65695,1.6568,1.6568,33000000.0
2009-11-11 23:23:00,1.6568,1.65705,1.65675,1.657,258800000.0
2009-11-11 23:24:00,1.657,1.657,1.657,1.657,193200000.0
2009-11-11 23:25:00,1.657,1.65705,1.657,1.65705,280000000.0
2009-11-11 23:26:00,1.65705,1.65725,1.65705,1.6571,147200000.0
2009-11-11 23:27:00,1.65705,1.65715,1.657,1.6571,49000000.0
2009-11-11 23:28:00,1.6571,1.6571,1.65705,1.65705,2400000.0
2009-11-11 23:29:00,1.6571,1.6573,1.657,1.6573,65400000.0
2009-11-11 23:30:00,1.65725,1.65725,1.6572,1.6572,26800000.0
2009-11-11 23:31:00,1.65725,1.65725,1.65725,1.65725,4800000.0
2009-11-11 23:32:00,1.65725,1.6573,1.65725,1.65725,15200000.0
2009-11-11 23:33:00,1.65725,1.6573,1.65725,1.65725,12800000.0
2009-11-11 23:34:00,1.6573,1.6573,1.65725,1.6573,12400000.0
2009-11-11 23:35:00,1.6573,1.6573,1.6573,1.6573,3600000.0
2009-11-11 23:36:00,1.6573,1.6573,1.6573,1.6573,14400000.0
2009-11-11 23:37:00,1.65735,1.65735,1.6572,1.6572,34400000.0
2009-11-11 23:38:00,1.6572,1.6573,1.6572,1.6573,3600000.0
2009-11-11 23:39:00,1.65745,1.6575,1.65745,1.6575,2400000.0
2009-11-11 23:40:00,1.65745,1.6575,1.65745,1.6575,5600000.0
2009-11-11 23:41:00,1.65722,1.65734,1.65713,1.65722,33100000.0
2009-11-11 23:42:00,1.6575,1.6575,1.6575,1.6575,4800000.0
2009-11-11 23:43:00,1.6575,1.6575,1.65745,1.65745,8000000.0
2009-11-11 23:44:00,1.65745,1.65745,1.6573,1.6573,27800000.0
2009-11-11 23:45:00,1.6573,1.6573,1.6572,1.6573,20400000.0
2009-11-11 23:46:00,1.6573,1.6573,1.65725,1.6573,36800000.0
2009-11-11 23:47:00,1.6573,1.6573,1.65705,1.65705,35000000.0
2009-11-11 23:48:00,1.65705,1.6571,1.65705,1.6571,2400000.0
2009-11-11 23:49:00,1.6571,1.6571,1.65705,1.6571,10400000.0
2009-11-11 23:50:00,1.6571,1.6571,1.6571,1.6571,1200000.0
2009-11-11 23:51:00,1.65705,1.6571,1.657,1.6571,13400000.0
2009-11-11 23:52:00,1.6571,1.6571,1.6571,1.6571,13600000.0
2009-11-11 23:53:00,1.6571,1.6574,1.6571,1.6574,63100000.0
2009-11-11 23:54:00,1.6573,1.6577,1.6571,1.6574,127300000.0
2009-11-11 23:55:00,1.6574,1.6574,1.6573,1.6573,14200000.0
2009-11-11 23:56:00,1.65735,1.6574,1.65735,1.6574,29200000.0
2009-11-11 23:57:00,1.6574,1.65745,1.6574,1.6574,41700000.0
2009-11-11 23:58:00,1.6575,1.6576,1.6574,1.6574,77500000.0
2009-11-11 23:59:00,1.6574,1.6574,1.65695,1.6573,39900000.0
2009-11-12 00:00:00,1.6571,1.6571,1.65695,1.65695,9000000.0
2009-11-12 00:01:00,1.6564,1.65655,1.6564,1.6565,4000000.0
2009-11-12 00:02:00,1.6565,1.6572,1.6565,1.6571,40400000.0
2009-11-12 00:03:00,1.6571,1.6572,1.65705,1.65715,19400000.0
2009-11-12 00:04:00,1.65715,1.65725,1.65635,1.65715,68400000.0
2009-11-12 00:05:00,1.6572,1.65745,1.6572,1.65745,18500000.0
2009-11-12 00:06:00,1.6575,1.6575,1.6575,1.6575,4000000.0
2009-11-12 00:07:00,1.6575,1.6575,1.65745,1.6575,5400000.0
2009-11-12 00:08:00,1.6575,1.65765,1.6572,1.6572,24200000.0
2009-11-12 00:09:00,1.6572,1.65735,1.6572,1.6573,17600000.0
2009-11-12 00:10:00,1.6573,1.6573,1.6573,1.6573,4800000.0
2009-11-12 00:11:00,1.65725,1.6573,1.65725,1.65725,46200000.0
2009-11-12 00:12:00,1.65725,1.6573,1.65725,1.6573,3600000.0
2009-11-12 00:13:00,1.6573,1.6573,1.6573,1.6573,1200000.0
2009-11-12 00:14:00,1.6573,1.65734,1.65706,1.65723,29100000.0
2009-11-12 00:15:00,1.6573,1.6574,1.6573,1.6574,3400000.0
2009-11-12 00:16:00,1.6574,1.6575,1.6574,1.6575,3600000.0
2009-11-12 00:17:00,1.6575,1.6575,1.6573,1.6573,18400000.0
2009-11-12 00:18:00,1.65735,1.65785,1.65735,1.6574,61600000.0
2009-11-12 00:19:00,1.6574,1.65745,1.65735,1.65745,29600000.0
2009-11-12 00:20:00,1.65745,1.65755,1.6572,1.65735,59000000.0
2009-11-12 00:21:00,1.65735,1.6574,1.65735,1.65735,7800000.0
2009-11-12 00:22:00,1.65735,1.65735,1.65735,1.65735,6000000.0
2009-11-12 00:23:00,1.65735,1.6574,1.65735,1.65735,17800000.0
2009-11-12 00:24:00,1.65745,1.6575,1.65745,1.65745,24400000.0
2009-11-12 00:25:00,1.65745,1.6575,1.65745,1.6575,16000000.0
2009-11-12 00:26:00,1.65745,1.65745,1.65745,1.65745,4200000.0
2009-11-12 00:27:00,1.65745,1.65745,1.6573,1.6574,38600000.0
2009-11-12 00:28:00,1.6574,1.65755,1.6574,1.65755,22000000.0
2009-11-12 00:29:00,1.65755,1.65755,1.65755,1.65755,2400000.0
2009-11-12 00:30:00,1.65755,1.65765,1.65755,1.65765,8800000.0
2009-11-12 00:31:00,1.6576,1.65765,1.6576,1.65765,8800000.0
2009-11-12 00:32:00,1.65737,1.65757,1.65729,1.6575,59900000.0
2009-11-12 00:33:00,1.65765,1.65765,1.6576,1.6576,16000000.0
2009-11-12 00:34:00,1.6576,1.6576,1.6575,1.6575,4000000.0
2009-11-12 00:35:00,1.65755,1.65755,1.6575,1.65755,4000000.0
2009-11-12 00:36:00,1.6575,1.65755,1.6575,1.65755,4000000.0
2009-11-12 00:37:00,1.65755,1.65755,1.6573,1.6573,4000000.0
2009-11-12 00:38:00,1.6573,1.65805,1.65715,1.658,11000000.0
2009-11-12 00:39:00,1.658,1.65805,1.65735,1.6575,55900000.0
2009-11-12 00:40:00,1.6575,1.65785,1.6575,1.65785,21200000.0
2009-11-12 00:41:00,1.65785,1.6579,1.6578,1.65785,28600000.0
2009-11-12 00:42:00,1.6579,1.65795,1.6578,1.65795,11000000.0
2009-11-12 00:43:00,1.65795,1.658,1.65795,1.658,11800000.0
2009-11-12 00:44:00,1.658,1.658,1.65795,1.658,12600000.0
2009-11-12 00:45:00,1.658,1.658,1.65795,1.65795,5600000.0
2009-11-12 00:46:00,1.65795,1.658,1.6579,1.658,23400000.0
2009-11-12 00:47:00,1.658,1.658,1.658,1.658,1000000.0
2009-11-12 00:48:00,1.65805,1.65805,1.65785,1.65785,30800000.0
2009-11-12 00:49:00,1.65785,1.65785,1.6578,1.6578,20000000.0
2009-11-12 00:50:00,1.6578,1.65785,1.6576,1.6578,58300000.0
2009-11-12 00:51:00,1.6577,1.65775,1.6576,1.65775,29800000.0
2009-11-12 00:52:00,1.65775,1.6578,1.6576,1.65765,26400000.0
2009-11-12 00:53:00,1.6576,1.6578,1.6576,1.65765,11900000.0
2009-11-12 00:54:00,1.65765,1.6578,1.65765,1.6578,6300000.0
2009-11-12 00:55:00,1.6578,1.6579,1.6576,1.6579,69200000.0
2009-11-12 00:56:00,1.6579,1.65795,1.65785,1.65795,43200000.0
2009-11-12 00:57:00,1.65795,1.65805,1.6579,1.65805,33600000.0
2009-11-12 00:58:00,1.658,1.658,1.658,1.658,6500000.0
2009-11-12 00:59:00,1.658,1.658,1.658,1.658,2400000.0
2009-11-12 01:00:00,1.658,1.65805,1.65795,1.65795,11200000.0
2009-11-12 01:01:00,1.658,1.658,1.65775,1.65775,38000000.0
2009-11-12 01:02:00,1.65775,1.658,1.6577,1.658,10000000.0
2009-11-12 01:03:00,1.658,1.658,1.6578,1.65795,13500000.0
2009-11-12 01:04:00,1.65795,1.65795,1.6577,1.65775,34900000.0
2009-11-12 01:05:00,1.6577,1.6579,1.6577,1.65775,42800000.0
2009-11-12 01:06:00,1.65775,1.6578,1.6577,1.6578,19600000.0
2009-11-12 01:07:00,1.6577,1.65775,1.6577,1.6577,47900000.0
2009-11-12 01:08:00,1.6578,1.6578,1.65775,1.65775,9000000.0
2009-11-12 01:09:00,1.65775,1.65775,1.65775,1.65775,15700000.0
2009-11-12 01:10:00,1.65775,1.65775,1.6576,1.6576,64300000.0
2009-11-12 01:11:00,1.6576,1.6576,1.65735,1.65735,15200000.0
2009-11-12 01:12:00,1.6574,1.6577,1.65735,1.6577,32000000.0
2009-11-12 01:13:00,1.6577,1.6577,1.6575,1.65755,13000000.0
2009-11-12 01:14:00,1.65755,1.65755,1.6575,1.65755,22400000.0
2009-11-12 01:15:00,1.6576,1.6576,1.65755,1.65755,8000000.0
2009-11-12 01:16:00,1.65755,1.65755,1.65725,1.65725,226400000.0
2009-11-12 01:17:00,1.65735,1.65745,1.657,1.657,81400000.0
2009-11-12 01:18:00,1.657,1.65715,1.6569,1.657,113700000.0
2009-11-12 01:19:00,1.65715,1.65755,1.65715,1.65755,147600000.0
2009-11-12 01:20:00,1.65755,1.6578,1.6575,1.6577,86900000.0
2009-11-12 01:21:00,1.6577,1.6577,1.65765,1.65765,16000000.0
2009-11-12 01:22:00,1.65765,1.6577,1.65765,1.6577,75600000.0
2009-11-12 01:23:00,1.6577,1.6579,1.65765,1.6577,28800000.0
2009-11-12 01:24:00,1.6577,1.6577,1.65765,1.65765,39500000.0
2009-11-12 01:25:00,1.65765,1.6577,1.65765,1.6577,67600000.0
2009-11-12 01:26:00,1.6577,1.6577,1.6576,1.65765,137000000.0
2009-11-12 01:27:00,1.6577,1.6577,1.65765,1.65765,14200000.0
2009-11-12 01:28:00,1.6577,1.6577,1.6576,1.65765,32400000.0
2009-11-12 01:29:00,1.65765,1.6577,1.6576,1.65765,37000000.0
2009-11-12 01:30:00,1.6577,1.6578,1.65765,1.6577,79600000.0
2009-11-12 01:31:00,1.6577,1.6578,1.6577,1.6578,21400000.0
2009-11-12 01:32:00,1.65785,1.6581,1.65785,1.658,133000000.0
2009-11-12 01:33:00,1.6582,1.6582,1.6579,1.65805,76000000.0
2009-11-12 01:34:00,1.658,1.6581,1.65785,1.6579,70400000.0
2009-11-12 01:35:00,1.6579,1.658,1.65785,1.65785,49600000.0
2009-11-12 01:36:00,1.65785,1.65785,1.6576,1.65765,99400000.0
2009-11-12 01:37:00,1.65765,1.6578,1.6575,1.6575,81200000.0
2009-11-12 01:38:00,1.6575,1.6575,1.6574,1.65745,54400000.0
2009-11-12 01:39:00,1.6574,1.65765,1.6574,1.6576,58200000.0
2009-11-12 01:40:00,1.6576,1.6576,1.6574,1.6574,114800000.0
2009-11-12 01:41:00,1.6574,1.6575,1.6574,1.6574,77200000.0
2009-11-12 01:42:00,1.6574,1.65745,1.65735,1.6574,64400000.0
2009-11-12 01:43:00,1.6574,1.65745,1.6574,1.6574,53800000.0
2009-11-12 01:44:00,1.6574,1.65745,1.65735,1.65735,141300000.0
2009-11-12 01:45:00,1.65735,1.6574,1.6573,1.6573,46400000.0
2009-11-12 01:46:00,1.6573,1.6573,1.65715,1.6572,32100000.0
2009-11-12 01:47:00,1.6572,1.6572,1.6572,1.6572,8000000.0
2009-11-12 01:48:00,1.6572,1.6573,1.6572,1.6573,15000000.0
2009-11-12 01:49:00,1.65725,1.65725,1.6571,1.6571,28900000.0
2009-11-12 01:50:00,1.65705,1.65725,1.65705,1.65725,45200000.0
2009-11-12 01:51:00,1.65725,1.65725,1.65725,1.65725,3200000.0
2009-11-12 01:52:00,1.65725,1.6573,1.6572,1.6573,49400000.0
2009-11-12 01:53:00,1.6573,1.6573,1.65725,1.65725,25300000.0
2009-11-12 01:54:00,1.65725,1.6573,1.6572,1.65725,101300000.0
2009-11-12 01:55:00,1.65725,1.65745,1.65725,1.65745,68600000.0
2009-11-12 01:56:00,1.65745,1.65745,1.65735,1.65735,12000000.0
2009-11-12 01:57:00,1.6573,1.6574,1.6573,1.6574,19800000.0
2009-11-12 01:58:00,1.6574,1.65815,1.6574,1.65805,54100000.0
2009-11-12 01:59:00,1.658,1.6581,1.65795,1.65805,299300002.0
2009-11-12 02:00:00,1.6582,1.6582,1.6577,1.65775,147100000.0
2009-11-12 02:01:00,1.6579,1.6581,1.6578,1.65805,73100000.0
2009-11-12 02:02:00,1.65805,1.6581,1.65805,1.6581,49200000.0
2009-11-12 02:03:00,1.6582,1.6585,1.65815,1.65845,126600000.0
2009-11-12 02:04:00,1.65845,1.65845,1.65835,1.6584,59600000.0
2009-11-12 02:05:00,1.6584,1.6584,1.65835,1.65835,63100000.0
2009-11-12 02:06:00,1.65835,1.65855,1.65835,1.6585,80200000.0
2009-11-12 02:07:00,1.6585,1.6585,1.65845,1.6585,22900000.0
2009-11-12 02:08:00,1.6585,1.659,1.65845,1.65895,38100000.0
2009-11-12 02:09:00,1.6589,1.6589,1.6586,1.6587,137000000.0
2009-11-12 02:10:00,1.65875,1.65875,1.65855,1.6586,65300000.0
2009-11-12 02:11:00,1.65865,1.65895,1.6586,1.65895,86000000.0
2009-11-12 02:12:00,1.65895,1.65895,1.65875,1.6588,50200000.0
2009-11-12 02:13:00,1.6588,1.65905,1.6588,1.65895,30200000.0
2009-11-12 02:14:00,1.65895,1.65905,1.6589,1.6589,72400000.0
2009-11-12 02:15:00,1.6589,1.6589,1.6585,1.6585,16200000.0
2009-11-12 02:16:00,1.65845,1.65855,1.6584,1.6585,36400000.0
2009-11-12 02:17:00,1.6585,1.6586,1.6584,1.6586,119100000.0
2009-11-12 02:18:00,1.65865,1.6588,1.6585,1.65875,50800000.0
2009-11-12 02:19:00,1.65875,1.65885,1.65875,1.6588,12200000.0
2009-11-12 02:20:00,1.6588,1.6589,1.6588,1.65885,36300000.0
2009-11-12 02:21:00,1.65885,1.6589,1.65885,1.65885,91000000.0
2009-11-12 02:22:00,1.65895,1.65895,1.65885,1.65885,74300000.0
2009-11-12 02:23:00,1.65885,1.65885,1.65855,1.65875,186100000.0
2009-11-12 02:24:00,1.65875,1.65965,1.65865,1.6595,187100000.0
2009-11-12 02:25:00,1.6595,1.6599,1.6595,1.6597,204200000.0
2009-11-12 02:26:00,1.6597,1.6606,1.6597,1.66015,390900000.0
2009-11-12 02:27:00,1.66015,1.66025,1.6601,1.66025,81800000.0
2009-11-12 02:28:00,1.66025,1.66075,1.6602,1.66055,144100000.0
2009-11-12 02:29:00,1.66055,1.66075,1.66015,1.6603,105900000.0
2009-11-12 02:30:00,1.66035,1.662,1.66035,1.662,225200000.0
2009-11-12 02:31:00,1.662,1.66205,1.66185,1.662,96800000.0
2009-11-12 02:32:00,1.662,1.66245,1.66195,1.6623,69900000.0
2009-11-12 02:33:00,1.6623,1.66265,1.66195,1.6625,110300000.0
2009-11-12 02:34:00,1.66245,1.66245,1.6617,1.6617,88100000.0
2009-11-12 02:35:00,1.6617,1.66175,1.6614,1.6616,77000000.0
2009-11-12 02:36:00,1.66165,1.66165,1.66135,1.66135,41700000.0
2009-11-12 02:37:00,1.6611,1.66155,1.661,1.6615,106500000.0
2009-11-12 02:38:00,1.6615,1.6617,1.66135,1.6617,43200000.0
2009-11-12 02:39:00,1.66175,1.66185,1.66165,1.66165,51200000.0
2009-11-12 02:40:00,1.66175,1.6618,1.66125,1.6615,113200000.0
2009-11-12 02:41:00,1.66155,1.66155,1.66135,1.66145,29800000.0
2009-11-12 02:42:00,1.6614,1.66145,1.6612,1.6614,48500000.0
2009-11-12 02:43:00,1.6614,1.6614,1.66115,1.66135,34300000.0
2009-11-12 02:44:00,1.6611,1.66125,1.6609,1.6611,44300000.0
2009-11-12 02:45:00,1.6611,1.6612,1.6607,1.66075,60200000.0
2009-11-12 02:46:00,1.6607,1.6607,1.66025,1.66045,53500000.0
2009-11-12 02:47:00,1.66045,1.6607,1.6604,1.6604,38400000.0
2009-11-12 02:48:00,1.6603,1.66055,1.6603,1.66055,42200000.0
2009-11-12 02:49:00,1.6605,1.66055,1.6602,1.66025,33200000.0
2009-11-12 02:50:00,1.6602,1.66035,1.66015,1.66035,48500000.0
2009-11-12 02:51:00,1.66035,1.6604,1.65985,1.65995,140000000.0
2009-11-12 02:52:00,1.65995,1.6601,1.65995,1.66,204700000.0
2009-11-12 02:53:00,1.66,1.66015,1.66,1.66015,163900000.0
2009-11-12 02:54:00,1.66015,1.6613,1.66015,1.6613,100500000.0
2009-11-12 02:55:00,1.6613,1.6613,1.66055,1.6608,129400000.0
2009-11-12 02:56:00,1.6608,1.66115,1.6607,1.6609,144200000.0
2009-11-12 02:57:00,1.66095,1.66125,1.6608,1.66125,103000000.0
2009-11-12 02:58:00,1.6613,1.6614,1.6612,1.6612,74800000.0
2009-11-12 02:59:00,1.6612,1.6613,1.6609,1.66105,94100000.0
2009-11-12 03:00:00,1.661,1.661,1.6605,1.6607,62100000.0
2009-11-12 03:01:00,1.66065,1.6611,1.66065,1.6611,149900000.0
2009-11-12 03:02:00,1.6611,1.66135,1.6611,1.6613,81200000.0
2009-11-12 03:03:00,1.6613,1.66165,1.6613,1.66145,79700000.0
2009-11-12 03:04:00,1.66145,1.66145,1.66125,1.66125,31200000.0
2009-11-12 03:05:00,1.66125,1.66135,1.6612,1.66135,59800000.0
2009-11-12 03:06:00,1.66135,1.66145,1.6613,1.66145,94400000.0
2009-11-12 03:07:00,1.66145,1.6615,1.6613,1.66145,131600000.0
2009-11-12 03:08:00,1.6614,1.66145,1.66115,1.66115,141600000.0
2009-11-12 03:09:00,1.66115,1.66115,1.66095,1.66095,88400000.0
2009-11-12 03:10:00,1.66095,1.66095,1.66045,1.66045,115200000.0
2009-11-12 03:11:00,1.66045,1.6605,1.66025,1.66035,120400000.0
2009-11-12 03:12:00,1.6604,1.6604,1.6603,1.6603,38400000.0
2009-11-12 03:13:00,1.6603,1.6604,1.66,1.66,43800000.0
2009-11-12 03:14:00,1.66,1.66045,1.66,1.6602,88800000.0
2009-11-12 03:15:00,1.6602,1.6602,1.65995,1.6601,78200000.0
2009-11-12 03:16:00,1.6601,1.6603,1.6601,1.6603,45400000.0
2009-11-12 03:17:00,1.6603,1.6603,1.6601,1.6601,226200000.0
2009-11-12 03:18:00,1.66015,1.66015,1.66,1.66005,59600000.0
2009-11-12 03:19:00,1.66,1.6601,1.66,1.6601,224800000.0
2009-11-12 03:20:00,1.6602,1.6603,1.66005,1.6603,206700000.0
2009-11-12 03:21:00,1.6603,1.6603,1.66015,1.66015,139800000.0
2009-11-12 03:22:00,1.66015,1.66015,1.65985,1.66005,171800000.0
2009-11-12 03:23:00,1.6601,1.6605,1.6601,1.6605,57900000.0
2009-11-12 03:24:00,1.6605,1.66075,1.66045,1.66075,210500000.0
2009-11-12 03:25:00,1.66075,1.66095,1.66075,1.66095,195400000.0
2009-11-12 03:26:00,1.66095,1.66095,1.66075,1.6608,184000000.0
2009-11-12 03:27:00,1.6608,1.66085,1.66055,1.66065,185500000.0
2009-11-12 03:28:00,1.6606,1.6606,1.6604,1.6604,89200000.0
2009-11-12 03:29:00,1.6604,1.6605,1.66025,1.66045,122600000.0
2009-11-12 03:30:00,1.6604,1.66045,1.6604,1.66045,71200000.0
2009-11-12 03:31:00,1.66045,1.6606,1.66035,1.66035,61800000.0
2009-11-12 03:32:00,1.66035,1.6605,1.6603,1.66045,129700000.0
2009-11-12 03:33:00,1.66045,1.66065,1.66045,1.66065,66400000.0
2009-11-12 03:34:00,1.6607,1.6607,1.66025,1.6603,47400000.0
2009-11-12 03:35:00,1.66025,1.6605,1.66025,1.66045,33200000.0
2009-11-12 03:36:00,1.66045,1.6605,1.66015,1.66015,86400000.0
2009-11-12 03:37:00,1.66015,1.6602,1.6601,1.66015,65800000.0
2009-11-12 03:38:00,1.6601,1.66025,1.66,1.66015,50000000.0
2009-11-12 03:39:00,1.66015,1.66015,1.6599,1.6599,45600000.0
2009-11-12 03:40:00,1.65995,1.66,1.6592,1.65945,140400000.0
2009-11-12 03:41:00,1.65945,1.65965,1.6591,1.6591,155700000.0
2009-11-12 03:42:00,1.6591,1.6592,1.65905,1.65915,117700000.0
2009-11-12 03:43:00,1.65915,1.65925,1.659,1.65915,224000000.0
2009-11-12 03:44:00,1.65915,1.65975,1.65915,1.65935,187300000.0
2009-11-12 03:45:00,1.65935,1.65935,1.6591,1.65925,93800000.0
2009-11-12 03:46:00,1.65925,1.65925,1.65915,1.6592,156700000.0
2009-11-12 03:47:00,1.6592,1.6595,1.6592,1.6595,116800000.0
2009-11-12 03:48:00,1.6595,1.6595,1.65935,1.65945,166700000.0
2009-11-12 03:49:00,1.65955,1.6596,1.65945,1.65945,73900000.0
2009-11-12 03:50:00,1.65945,1.65945,1.6591,1.6592,99500000.0
2009-11-12 03:51:00,1.6592,1.6592,1.6592,1.6592,24200000.0
2009-11-12 03:52:00,1.6592,1.6592,1.65905,1.6591,54100000.0
2009-11-12 03:53:00,1.6591,1.6596,1.6591,1.6593,99400000.0
2009-11-12 03:54:00,1.6593,1.66015,1.65925,1.6598,129000000.0
2009-11-12 03:55:00,1.65985,1.6606,1.6598,1.6606,128700000.0
2009-11-12 03:56:00,1.6606,1.6606,1.66015,1.66025,103100000.0
2009-11-12 03:57:00,1.66025,1.6608,1.66025,1.6608,70600000.0
2009-11-12 03:58:00,1.6608,1.6608,1.6605,1.6607,59600000.0
2009-11-12 03:59:00,1.6607,1.66135,1.6606,1.66125,166700000.0
2009-11-12 04:00:00,1.6613,1.66175,1.6613,1.66145,78200000.0
2009-11-12 04:01:00,1.66135,1.66145,1.6612,1.6614,85000000.0
2009-11-12 04:02:00,1.6614,1.6614,1.6612,1.6612,48500000.0
2009-11-12 04:03:00,1.66125,1.66125,1.6608,1.66105,107700000.0
2009-11-12 04:04:00,1.66105,1.6611,1.66095,1.661,42700000.0
2009-11-12 04:05:00,1.66105,1.6611,1.66105,1.66105,54400000.0
2009-11-12 04:06:00,1.66105,1.66115,1.661,1.6611,73700000.0
2009-11-12 04:07:00,1.6611,1.6611,1.66105,1.66105,8500000.0
2009-11-12 04:08:00,1.66105,1.6611,1.66095,1.661,18500000.0
2009-11-12 04:09:00,1.661,1.66105,1.6606,1.66065,201700000.0
2009-11-12 04:10:00,1.66065,1.6607,1.66055,1.66055,72100000.0
2009-11-12 04:11:00,1.66045,1.66045,1.66,1.66015,232500000.0
2009-11-12 04:12:00,1.66015,1.66045,1.66015,1.66035,42100000.0
2009-11-12 04:13:00,1.6603,1.66035,1.6602,1.6603,26400000.0
2009-11-12 04:14:00,1.66035,1.6605,1.66035,1.6605,20500000.0
2009-11-12 04:15:00,1.6605,1.6606,1.6604,1.66045,22700000.0
2009-11-12 04:16:00,1.66045,1.66045,1.66,1.66,73500000.0
2009-11-12 04:17:00,1.66,1.6601,1.66,1.66005,18000000.0
2009-11-12 04:18:00,1.66005,1.66005,1.65975,1.65975,59500000.0
2009-11-12 04:19:00,1.65975,1.65975,1.6595,1.6596,39500000.0
2009-11-12 04:20:00,1.6596,1.65965,1.6596,1.65965,7000000.0
2009-11-12 04:21:00,1.65965,1.65965,1.6596,1.6596,13000000.0
2009-11-12 04:22:00,1.6596,1.65965,1.6596,1.6596,27900000.0
2009-11-12 04:23:00,1.65955,1.6596,1.65955,1.65955,14000000.0
2009-11-12 04:24:00,1.65955,1.65955,1.65935,1.6594,19200000.0
2009-11-12 04:25:00,1.6594,1.65945,1.6594,1.65945,12000000.0
2009-11-12 04:26:00,1.65945,1.65955,1.65935,1.6594,35700000.0
2009-11-12 04:27:00,1.6594,1.6595,1.65925,1.6595,57300000.0
2009-11-12 04:28:00,1.6595,1.65955,1.6595,1.65955,16000000.0
2009-11-12 04:29:00,1.65955,1.65955,1.65955,1.65955,8000000.0
2009-11-12 04:30:00,1.65955,1.65965,1.65945,1.65955,30100000.0
2009-11-12 04:31:00,1.6596,1.6596,1.6595,1.6595,13000000.0
2009-11-12 04:32:00,1.6595,1.6595,1.65945,1.6595,26600000.0
2009-11-12 04:33:00,1.6595,1.6595,1.6594,1.65945,155400000.0
2009-11-12 04:34:00,1.6595,1.65955,1.65945,1.65955,107800000.0
2009-11-12 04:35:00,1.65955,1.65955,1.65955,1.65955,3000000.0
2009-11-12 04:36:00,1.65955,1.65955,1.65925,1.65925,24700000.0
2009-11-12 04:37:00,1.65925,1.65925,1.65915,1.65915,226740000.0
2009-11-12 04:38:00,1.65915,1.6592,1.659,1.659,118850000.0
2009-11-12 04:39:00,1.659,1.659,1.6589,1.65895,72800000.0
2009-11-12 04:40:00,1.65895,1.65895,1.65895,1.65895,43200000.0
2009-11-12 04:41:00,1.65895,1.6592,1.65895,1.6591,146300000.0
2009-11-12 04:42:00,1.65915,1.65945,1.65915,1.65945,106600000.0
2009-11-12 04:43:00,1.65945,1.65955,1.65945,1.65955,24400000.0
2009-11-12 04:44:00,1.6595,1.6596,1.6595,1.6596,47700000.0
2009-11-12 04:45:00,1.6596,1.6596,1.65925,1.65935,94300000.0
2009-11-12 04:46:00,1.65935,1.65945,1.65935,1.65945,18800000.0
2009-11-12 04:47:00,1.65945,1.65945,1.65945,1.65945,40000000.0
2009-11-12 04:48:00,1.65945,1.65945,1.65925,1.65935,40600000.0
2009-11-12 04:49:00,1.65935,1.66015,1.65935,1.66,231100000.0
2009-11-12 04:50:00,1.66,1.6605,1.65995,1.6605,169500000.0
2009-11-12 04:51:00,1.66055,1.66055,1.66035,1.66035,93300000.0
2009-11-12 04:52:00,1.66035,1.6605,1.6602,1.66045,184400000.0
2009-11-12 04:53:00,1.66045,1.66045,1.66035,1.6604,98700000.0
2009-11-12 04:54:00,1.6604,1.6604,1.66035,1.66035,58200000.0
2009-11-12 04:55:00,1.66035,1.66075,1.66035,1.66075,165400000.0
2009-11-12 04:56:00,1.66075,1.6608,1.6606,1.66065,150400000.0
2009-11-12 04:57:00,1.6606,1.6606,1.66035,1.6604,41400000.0
2009-11-12 04:58:00,1.66035,1.6604,1.66035,1.66035,95100000.0
2009-11-12 04:59:00,1.66035,1.66035,1.66,1.66,95500000.0
2009-11-12 05:00:00,1.66,1.66,1.65995,1.65995,92400000.0
2009-11-12 05:01:00,1.65995,1.66005,1.65995,1.66005,176600000.0
2009-11-12 05:02:00,1.66005,1.66005,1.66,1.66,75200000.0
2009-11-12 05:03:00,1.65995,1.66,1.65995,1.66,14400000.0
2009-11-12 05:04:00,1.66,1.6602,1.65995,1.6602,42700000.0
2009-11-12 05:05:00,1.6602,1.6603,1.6602,1.6603,26100000.0
2009-11-12 05:06:00,1.6603,1.66045,1.6603,1.66035,40300000.0
2009-11-12 05:07:00,1.66035,1.66045,1.6602,1.66035,87700000.0
2009-11-12 05:08:00,1.6604,1.66045,1.6603,1.6604,16000000.0
2009-11-12 05:09:00,1.6604,1.6604,1.6603,1.66035,39000000.0
2009-11-12 05:10:00,1.6603,1.66035,1.66005,1.6601,138280000.0
2009-11-12 05:11:00,1.6601,1.6601,1.66,1.66,76700000.0
2009-11-12 05:12:00,1.66005,1.66025,1.66005,1.66015,27700000.0
2009-11-12 05:13:00,1.6602,1.66025,1.66015,1.6602,8000000.0
2009-11-12 05:14:00,1.66015,1.6604,1.66015,1.6603,61900000.0
2009-11-12 05:15:00,1.66035,1.66045,1.6603,1.66045,42700000.0
2009-11-12 05:16:00,1.66045,1.6605,1.66045,1.6605,29300000.0
2009-11-12 05:17:00,1.6605,1.66055,1.6605,1.6605,13000000.0
2009-11-12 05:18:00,1.6605,1.6605,1.66025,1.66035,18400000.0
2009-11-12 05:19:00,1.66035,1.6604,1.6601,1.66025,76400000.0
2009-11-12 05:20:00,1.66025,1.66025,1.66,1.6602,63590000.0
2009-11-12 05:21:00,1.6602,1.6604,1.6601,1.6604,71190000.0
2009-11-12 05:22:00,1.6604,1.6604,1.6603,1.6604,250390000.0
2009-11-12 05:23:00,1.6604,1.6604,1.66035,1.66035,20900000.0
2009-11-12 05:24:00,1.66035,1.6604,1.66025,1.66025,179800000.0
2009-11-12 05:25:00,1.66025,1.66045,1.66025,1.6604,136690000.0
2009-11-12 05:26:00,1.6604,1.66045,1.6603,1.6604,43400000.0
2009-11-12 05:27:00,1.66045,1.66045,1.66035,1.66035,37000000.0
2009-11-12 05:28:00,1.66035,1.6604,1.66035,1.66035,10600000.0
2009-11-12 05:29:00,1.66035,1.66035,1.6603,1.6603,14800000.0
2009-11-12 05:30:00,1.6603,1.6603,1.6603,1.6603,41690000.0
2009-11-12 05:31:00,1.6604,1.66045,1.6604,1.66045,63300000.0
2009-11-12 05:32:00,1.66045,1.6605,1.66035,1.6605,86700000.0
2009-11-12 05:33:00,1.66045,1.6605,1.66045,1.66045,37400000.0
2009-11-12 05:34:00,1.66045,1.6606,1.66045,1.66055,41190000.0
2009-11-12 05:35:00,1.66055,1.66075,1.6605,1.66065,77900000.0
2009-11-12 05:36:00,1.66065,1.6607,1.66065,1.6607,77600000.0
2009-11-12 05:37:00,1.6607,1.6607,1.66065,1.6607,29300000.0
2009-11-12 05:38:00,1.6607,1.6607,1.66065,1.66065,4000000.0
2009-11-12 05:39:00,1.66065,1.66065,1.6606,1.66065,16800000.0
2009-11-12 05:40:00,1.66065,1.66065,1.6606,1.66065,21800000.0
2009-11-12 05:41:00,1.66065,1.66065,1.66065,1.66065,6000000.0
2009-11-12 05:42:00,1.66065,1.66065,1.6605,1.66055,70890000.0
2009-11-12 05:43:00,1.6605,1.6605,1.66035,1.6604,46800000.0
2009-11-12 05:44:00,1.6604,1.6604,1.66035,1.66035,30300000.0
2009-11-12 05:45:00,1.66035,1.66035,1.6601,1.66015,22400000.0
2009-11-12 05:46:00,1.66025,1.66025,1.6601,1.6601,9000000.0
2009-11-12 05:47:00,1.6601,1.6601,1.65995,1.66,24800000.0
2009-11-12 05:48:00,1.66005,1.66005,1.66,1.66005,14200000.0
2009-11-12 05:49:00,1.66005,1.66005,1.65995,1.65995,33800000.0
2009-11-12 05:50:00,1.66,1.66,1.65995,1.65995,18800000.0
2009-11-12 05:51:00,1.65995,1.66,1.65985,1.65995,29600000.0
2009-11-12 05:52:00,1.65995,1.65995,1.6599,1.6599,18500000.0
2009-11-12 05:53:00,1.6599,1.6599,1.6599,1.6599,35500000.0
2009-11-12 05:54:00,1.6599,1.65995,1.65975,1.65975,53100000.0
2009-11-12 05:55:00,1.65965,1.65965,1.65885,1.6589,67200000.0
2009-11-12 05:56:00,1.659,1.65915,1.65885,1.6589,32490000.0
2009-11-12 05:57:00,1.65885,1.65905,1.6586,1.6588,121690000.0
2009-11-12 05:58:00,1.6589,1.65925,1.6588,1.6592,77290000.0
2009-11-12 05:59:00,1.6592,1.65965,1.6592,1.6595,34490000.0
2009-11-12 06:00:00,1.65945,1.6595,1.65925,1.6593,36790000.0
2009-11-12 06:01:00,1.6593,1.65945,1.65925,1.6594,39800000.0
2009-11-12 06:02:00,1.6594,1.6595,1.6593,1.65935,19200000.0
2009-11-12 06:03:00,1.65935,1.6595,1.6593,1.6595,22200000.0
2009-11-12 06:04:00,1.6595,1.6596,1.65945,1.6595,43400000.0
2009-11-12 06:05:00,1.6595,1.6595,1.65945,1.65945,6200000.0
2009-11-12 06:06:00,1.65945,1.65955,1.65945,1.65955,15000000.0
2009-11-12 06:07:00,1.65955,1.65955,1.6595,1.6595,7000000.0
2009-11-12 06:08:00,1.65945,1.6595,1.65925,1.65935,79590000.0
2009-11-12 06:09:00,1.65935,1.65935,1.65915,1.6592,29000000.0
2009-11-12 06:10:00,1.6592,1.65925,1.6592,1.6592,9000000.0
2009-11-12 06:11:00,1.6592,1.6592,1.6591,1.65915,21000000.0
2009-11-12 06:12:00,1.65915,1.65915,1.65915,1.65915,1000000.0
2009-11-12 06:13:00,1.65915,1.65915,1.6589,1.65895,33090000.0
2009-11-12 06:14:00,1.659,1.6591,1.6589,1.6589,53990000.0
2009-11-12 06:15:00,1.65895,1.659,1.6589,1.65895,35000000.0
2009-11-12 06:16:00,1.659,1.65925,1.659,1.65925,111880000.0
2009-11-12 06:17:00,1.65925,1.65925,1.65915,1.65915,23690000.0
2009-11-12 06:18:00,1.65915,1.65915,1.6591,1.6591,5000000.0
2009-11-12 06:19:00,1.6591,1.6592,1.65895,1.65905,44900000.0
2009-11-12 06:20:00,1.65905,1.65905,1.65895,1.65905,8000000.0
2009-11-12 06:21:00,1.659,1.6591,1.659,1.6591,10000000.0
2009-11-12 06:22:00,1.6591,1.6591,1.6586,1.65865,31000000.0
2009-11-12 06:23:00,1.6587,1.6587,1.65835,1.65835,51890000.0
2009-11-12 06:24:00,1.6584,1.6584,1.65825,1.6583,32300000.0
2009-11-12 06:25:00,1.65825,1.6583,1.65815,1.6582,36600000.0
2009-11-12 06:26:00,1.6582,1.6582,1.6581,1.6582,16000000.0
2009-11-12 06:27:00,1.6582,1.6583,1.6581,1.6581,37090000.0
2009-11-12 06:28:00,1.6582,1.65825,1.65815,1.6582,18000000.0
2009-11-12 06:29:00,1.6582,1.6582,1.65805,1.6581,45300000.0
2009-11-12 06:30:00,1.6581,1.65815,1.6575,1.6575,81470000.0
2009-11-12 06:31:00,1.6575,1.6575,1.6573,1.65735,67600000.0
2009-11-12 06:32:00,1.65735,1.6575,1.65725,1.6573,167080000.0
2009-11-12 06:33:00,1.65735,1.6577,1.65735,1.6575,68000000.0
2009-11-12 06:34:00,1.65745,1.6575,1.65745,1.6575,27400000.0
2009-11-12 06:35:00,1.6575,1.6579,1.6575,1.65785,49600000.0
2009-11-12 06:36:00,1.65795,1.65795,1.65745,1.65755,46800000.0
2009-11-12 06:37:00,1.65755,1.65765,1.65755,1.6576,17000000.0
2009-11-12 06:38:00,1.6576,1.65785,1.65755,1.65775,40200000.0
2009-11-12 06:39:00,1.65775,1.6578,1.65765,1.65775,27000000.0
2009-11-12 06:40:00,1.65775,1.65785,1.65765,1.6578,38490000.0
2009-11-12 06:41:00,1.6578,1.65785,1.6578,1.65785,14200000.0
2009-11-12 06:42:00,1.65785,1.65785,1.6578,1.6578,21800000.0
2009-11-12 06:43:00,1.6578,1.65785,1.6577,1.6578,29100000.0
2009-11-12 06:44:00,1.6578,1.6578,1.65735,1.6574,27600000.0
2009-11-12 06:45:00,1.65745,1.65745,1.6573,1.6573,38400000.0
2009-11-12 06:46:00,1.6573,1.65735,1.6573,1.65735,4000000.0
2009-11-12 06:47:00,1.65735,1.65755,1.6573,1.65755,55190000.0
2009-11-12 06:48:00,1.65755,1.65765,1.6575,1.65765,33800000.0
2009-11-12 06:49:00,1.6576,1.658,1.6576,1.658,63080000.0
2009-11-12 06:50:00,1.658,1.65805,1.6579,1.6579,28000000.0
2009-11-12 06:51:00,1.65795,1.65795,1.65775,1.6578,59700000.0
2009-11-12 06:52:00,1.6578,1.6579,1.65775,1.65775,13700000.0
2009-11-12 06:53:00,1.65775,1.65785,1.65775,1.65785,10500000.0
2009-11-12 06:54:00,1.65785,1.6579,1.65785,1.65785,4000000.0
2009-11-12 06:55:00,1.65785,1.6579,1.6578,1.6578,20000000.0
2009-11-12 06:56:00,1.65775,1.6578,1.6577,1.6577,28890000.0
2009-11-12 06:57:00,1.6577,1.6578,1.6577,1.65775,29000000.0
2009-11-12 06:58:00,1.65775,1.65775,1.65765,1.65765,30700000.0
2009-11-12 06:59:00,1.65765,1.65765,1.65745,1.6576,44600000.0
2009-11-12 07:00:00,1.6575,1.65755,1.6574,1.65745,24100000.0
2009-11-12 07:01:00,1.6574,1.65745,1.6574,1.6574,19800000.0
2009-11-12 07:02:00,1.65735,1.65745,1.65715,1.6574,45000000.0
2009-11-12 07:03:00,1.6575,1.65755,1.6575,1.6575,17000000.0
2009-11-12 07:04:00,1.6575,1.65755,1.65745,1.65755,8000000.0
2009-11-12 07:05:00,1.65755,1.65755,1.65745,1.65745,6000000.0
2009-11-12 07:06:00,1.6575,1.65765,1.6575,1.6575,29100000.0
2009-11-12 07:07:00,1.6575,1.6575,1.65745,1.65745,10000000.0
2009-11-12 07:08:00,1.6574,1.6574,1.65685,1.6571,64700000.0
2009-11-12 07:09:00,1.6571,1.6571,1.65655,1.65655,90200000.0
2009-11-12 07:10:00,1.6565,1.6565,1.65555,1.65565,167300000.0
2009-11-12 07:11:00,1.65565,1.65605,1.65555,1.6558,166900000.0
2009-11-12 07:12:00,1.6558,1.65615,1.6558,1.65615,23600000.0
2009-11-12 07:13:00,1.6562,1.6562,1.656,1.656,25100000.0
2009-11-12 07:14:00,1.656,1.65605,1.656,1.656,9000000.0
2009-11-12 07:15:00,1.656,1.6561,1.656,1.6561,7000000.0
2009-11-12 07:16:00,1.6561,1.6561,1.65605,1.65605,12400000.0
2009-11-12 07:17:00,1.65605,1.6561,1.656,1.6561,57800000.0
2009-11-12 07:18:00,1.6561,1.6562,1.6561,1.6562,15000000.0
2009-11-12 07:19:00,1.6562,1.65625,1.65615,1.65615,19200000.0
2009-11-12 07:20:00,1.65615,1.6562,1.65615,1.6562,18300000.0
2009-11-12 07:21:00,1.6562,1.6563,1.6562,1.6563,24400000.0
2009-11-12 07:22:00,1.6563,1.65655,1.65625,1.6563,56200000.0
2009-11-12 07:23:00,1.6563,1.6565,1.6563,1.6564,52400000.0
2009-11-12 07:24:00,1.6564,1.6564,1.6564,1.6564,7400000.0
2009-11-12 07:25:00,1.6564,1.6567,1.65635,1.6567,107300000.0
2009-11-12 07:26:00,1.6566,1.6566,1.65645,1.65645,16500000.0
2009-11-12 07:27:00,1.65645,1.65645,1.6564,1.6564,56600000.0
2009-11-12 07:28:00,1.6564,1.65645,1.65635,1.6564,34100000.0
2009-11-12 07:29:00,1.6564,1.65645,1.65635,1.6564,76900000.0
2009-11-12 07:30:00,1.65635,1.65635,1.65605,1.65615,52600000.0
2009-11-12 07:31:00,1.65615,1.6564,1.65615,1.65615,27600000.0
2009-11-12 07:32:00,1.65615,1.65625,1.6559,1.6559,40500000.0
2009-11-12 07:33:00,1.6559,1.65605,1.65585,1.65605,34300000.0
2009-11-12 07:34:00,1.65605,1.6562,1.6559,1.65615,34100000.0
2009-11-12 07:35:00,1.65615,1.65625,1.65615,1.65615,31900000.0
2009-11-12 07:36:00,1.6562,1.6562,1.6562,1.6562,9000000.0
2009-11-12 07:37:00,1.6562,1.6562,1.6562,1.6562,1000000.0
2009-11-12 07:38:00,1.65615,1.65615,1.65595,1.6561,38000000.0
2009-11-12 07:39:00,1.6561,1.6561,1.6561,1.6561,10500000.0
2009-11-12 07:40:00,1.6561,1.6561,1.6559,1.6559,18600000.0
2009-11-12 07:41:00,1.6559,1.656,1.6559,1.656,20000000.0
2009-11-12 07:42:00,1.656,1.656,1.65585,1.6559,24600000.0
2009-11-12 07:43:00,1.65595,1.6561,1.6559,1.6561,19900000.0
2009-11-12 07:44:00,1.6561,1.6561,1.656,1.656,17800000.0
2009-11-12 07:45:00,1.656,1.65605,1.656,1.65605,33400000.0
2009-11-12 07:46:00,1.65605,1.65615,1.65605,1.6561,18000000.0
2009-11-12 07:47:00,1.6561,1.65625,1.6561,1.6562,49000000.0
2009-11-12 07:48:00,1.65625,1.65625,1.65615,1.6562,38600000.0
2009-11-12 07:49:00,1.65615,1.65625,1.65615,1.65625,17200000.0
2009-11-12 07:50:00,1.65625,1.65625,1.65625,1.65625,12000000.0
2009-11-12 07:51:00,1.65625,1.65625,1.6562,1.65625,18300000.0
2009-11-12 07:52:00,1.65625,1.6565,1.65625,1.6565,33600000.0
2009-11-12 07:53:00,1.65655,1.6568,1.65645,1.65675,45000000.0
2009-11-12 07:54:00,1.6568,1.6575,1.6568,1.6575,151500000.0
2009-11-12 07:55:00,1.6575,1.6576,1.6573,1.6574,54300000.0
2009-11-12 07:56:00,1.6574,1.6574,1.6573,1.65735,23600000.0
2009-11-12 07:57:00,1.65735,1.6575,1.6573,1.65745,68870000.0
2009-11-12 07:58:00,1.65745,1.6579,1.6574,1.65775,176900000.0
2009-11-12 07:59:00,1.65775,1.6578,1.6577,1.6577,72000000.0
2009-11-12 08:00:00,1.6577,1.658,1.6577,1.658,59300000.0
2009-11-12 08:01:00,1.6579,1.65795,1.65775,1.65775,94700000.0
2009-11-12 08:02:00,1.65775,1.65775,1.65765,1.6577,102600000.0
2009-11-12 08:03:00,1.65765,1.6577,1.65765,1.6577,105600000.0
2009-11-12 08:04:00,1.65765,1.6578,1.65765,1.6578,32000000.0
2009-11-12 08:05:00,1.65795,1.65795,1.6578,1.6579,70400000.0
2009-11-12 08:06:00,1.6579,1.6579,1.65785,1.65785,21000000.0
2009-11-12 08:07:00,1.6578,1.6583,1.6578,1.6582,88200000.0
2009-11-12 08:08:00,1.6582,1.6584,1.6582,1.6584,37000000.0
2009-11-12 08:09:00,1.6584,1.65845,1.6584,1.6584,30600000.0
2009-11-12 08:10:00,1.6584,1.65845,1.65835,1.65835,26100000.0
2009-11-12 08:11:00,1.65835,1.6584,1.6583,1.65835,34800000.0
2009-11-12 08:12:00,1.6583,1.65845,1.6581,1.65835,121200000.0
2009-11-12 08:13:00,1.65835,1.65835,1.6583,1.6583,19600000.0
2009-11-12 08:14:00,1.6583,1.6583,1.65775,1.6578,104300000.0
2009-11-12 08:15:00,1.65775,1.6578,1.6575,1.6575,73100000.0
2009-11-12 08:16:00,1.6576,1.65765,1.6575,1.65755,33900000.0
2009-11-12 08:17:00,1.65755,1.65755,1.657,1.6573,39100000.0
2009-11-12 08:18:00,1.65735,1.6575,1.6572,1.6572,54300000.0
2009-11-12 08:19:00,1.6572,1.6572,1.657,1.6572,57800000.0
2009-11-12 08:20:00,1.6572,1.6576,1.6572,1.65755,82200000.0
2009-11-12 08:21:00,1.65755,1.6577,1.65745,1.65765,89500000.0
2009-11-12 08:22:00,1.65765,1.65775,1.65765,1.65765,23400000.0
2009-11-12 08:23:00,1.65765,1.6577,1.6574,1.65745,33100000.0
2009-11-12 08:24:00,1.65745,1.6575,1.65735,1.6574,31000000.0
2009-11-12 08:25:00,1.6574,1.6574,1.6573,1.65735,15800000.0
2009-11-12 08:26:00,1.65735,1.65735,1.6572,1.6572,17800000.0
2009-11-12 08:27:00,1.65705,1.65705,1.6568,1.6569,36800000.0
2009-11-12 08:28:00,1.6569,1.6569,1.65665,1.6568,86800000.0
2009-11-12 08:29:00,1.6568,1.65685,1.6565,1.6565,185300000.0
2009-11-12 08:30:00,1.6565,1.6565,1.65555,1.65555,197200000.0
2009-11-12 08:31:00,1.65555,1.65595,1.65555,1.65585,78200000.0
2009-11-12 08:32:00,1.65585,1.6562,1.65585,1.65615,61400000.0
2009-11-12 08:33:00,1.65615,1.6568,1.65615,1.6568,218100000.0
2009-11-12 08:34:00,1.6567,1.6567,1.6565,1.6565,47800000.0
2009-11-12 08:35:00,1.65655,1.6566,1.656,1.656,99200000.0
2009-11-12 08:36:00,1.656,1.65635,1.65595,1.65635,106000000.0
2009-11-12 08:37:00,1.65635,1.6564,1.6563,1.6564,50700000.0
2009-11-12 08:38:00,1.65645,1.65655,1.65645,1.6565,75100000.0
2009-11-12 08:39:00,1.65655,1.65675,1.65655,1.65675,100500000.0
2009-11-12 08:40:00,1.65675,1.65695,1.65675,1.65695,99900000.0
2009-11-12 08:41:00,1.657,1.6571,1.657,1.65705,29900000.0
2009-11-12 08:42:00,1.657,1.65725,1.657,1.65725,37100000.0
2009-11-12 08:43:00,1.6572,1.6573,1.6572,1.6573,21400000.0
2009-11-12 08:44:00,1.65735,1.65745,1.6573,1.65735,38400000.0
2009-11-12 08:45:00,1.65735,1.6576,1.6573,1.65755,37000000.0
2009-11-12 08:46:00,1.65765,1.65765,1.65755,1.65755,19200000.0
2009-11-12 08:47:00,1.6576,1.6577,1.6576,1.65765,40400000.0
2009-11-12 08:48:00,1.65765,1.6578,1.6576,1.6576,49200000.0
2009-11-12 08:49:00,1.6576,1.65765,1.6573,1.6573,55000000.0
2009-11-12 08:50:00,1.6573,1.6573,1.65715,1.65715,42800000.0
2009-11-12 08:51:00,1.6572,1.65775,1.6572,1.6576,202800000.0
2009-11-12 08:52:00,1.6576,1.6579,1.65755,1.65785,106100000.0
2009-11-12 08:53:00,1.65785,1.6582,1.6578,1.65815,99800000.0
2009-11-12 08:54:00,1.65815,1.6586,1.65815,1.65855,110000000.0
2009-11-12 08:55:00,1.65855,1.65865,1.65855,1.6586,51700000.0
2009-11-12 08:56:00,1.6586,1.65875,1.6585,1.65875,76400000.0
2009-11-12 08:57:00,1.65875,1.65885,1.65825,1.65835,128200000.0
2009-11-12 08:58:00,1.65835,1.65845,1.65815,1.6582,91800000.0
2009-11-12 08:59:00,1.6583,1.65835,1.65815,1.65825,34800000.0
2009-11-12 09:00:00,1.65825,1.65855,1.65815,1.65845,106900000.0
2009-11-12 09:01:00,1.65845,1.65865,1.65835,1.6584,59800000.0
2009-11-12 09:02:00,1.6584,1.6585,1.6576,1.65765,143000000.0
2009-11-12 09:03:00,1.65765,1.65775,1.65755,1.6577,91500000.0
2009-11-12 09:04:00,1.6577,1.6577,1.6575,1.65755,39600000.0
2009-11-12 09:05:00,1.65745,1.65755,1.65725,1.6573,79400000.0
2009-11-12 09:06:00,1.6572,1.65725,1.6569,1.6569,150700000.0
2009-11-12 09:07:00,1.6569,1.6569,1.6561,1.6561,116600000.0
2009-11-12 09:08:00,1.6561,1.6561,1.6557,1.6558,131600000.0
2009-11-12 09:09:00,1.6558,1.6558,1.6557,1.65575,93200000.0
2009-11-12 09:10:00,1.65575,1.656,1.65575,1.656,149200000.0
2009-11-12 09:11:00,1.65605,1.65605,1.65465,1.6548,499500001.0
2009-11-12 09:12:00,1.6548,1.65485,1.65465,1.65475,150900000.0
2009-11-12 09:13:00,1.65475,1.655,1.6547,1.6549,311100000.0
2009-11-12 09:14:00,1.6549,1.65505,1.65475,1.6548,296300000.0
2009-11-12 09:15:00,1.65485,1.65515,1.65475,1.65515,544800000.0
2009-11-12 09:16:00,1.6551,1.65535,1.65495,1.65535,148100000.0
2009-11-12 09:17:00,1.65535,1.65675,1.65515,1.6562,262400002.0
2009-11-12 09:18:00,1.65625,1.6568,1.6562,1.6567,190700000.0
2009-11-12 09:19:00,1.65675,1.657,1.6565,1.6565,231300000.0
2009-11-12 09:20:00,1.65645,1.65665,1.6563,1.65655,164700000.0
2009-11-12 09:21:00,1.65655,1.65665,1.65625,1.6563,213500000.0
2009-11-12 09:22:00,1.65635,1.6566,1.6563,1.6565,106600000.0
2009-11-12 09:23:00,1.65655,1.6567,1.65645,1.65665,152700000.0
2009-11-12 09:24:00,1.6566,1.6566,1.6565,1.6565,54600000.0
2009-11-12 09:25:00,1.6565,1.6566,1.65615,1.6565,184800000.0
2009-11-12 09:26:00,1.6565,1.65675,1.6564,1.6565,217100000.0
2009-11-12 09:27:00,1.6565,1.6572,1.65635,1.6572,193700000.0
2009-11-12 09:28:00,1.65725,1.65725,1.6567,1.65695,146500000.0
2009-11-12 09:29:00,1.657,1.65705,1.6569,1.65695,148900000.0
2009-11-12 09:30:00,1.65695,1.65695,1.65615,1.65625,312600000.0
2009-11-12 09:31:00,1.65625,1.6566,1.65615,1.6563,368400000.0
2009-11-12 09:32:00,1.6563,1.6563,1.6561,1.65615,277000000.0
2009-11-12 09:33:00,1.65615,1.65615,1.65585,1.656,132300000.0
2009-11-12 09:34:00,1.65595,1.65615,1.65595,1.65605,183100000.0
2009-11-12 09:35:00,1.65605,1.65615,1.65565,1.65575,127200000.0
2009-11-12 09:36:00,1.6556,1.65615,1.6556,1.65615,86500000.0
2009-11-12 09:37:00,1.65615,1.65615,1.65595,1.65615,213200000.0
2009-11-12 09:38:00,1.6561,1.6568,1.656,1.65675,246700000.0
2009-11-12 09:39:00,1.65665,1.6567,1.65615,1.65635,211700000.0
2009-11-12 09:40:00,1.65635,1.65675,1.6561,1.65615,266400000.0
2009-11-12 09:41:00,1.6562,1.65665,1.6561,1.65665,103600000.0
2009-11-12 09:42:00,1.6568,1.65695,1.6565,1.6567,199100000.0
2009-11-12 09:43:00,1.6567,1.65715,1.65655,1.65715,206800000.0
2009-11-12 09:44:00,1.65715,1.6572,1.65695,1.65695,164200000.0
2009-11-12 09:45:00,1.65695,1.65695,1.65645,1.65645,182400000.0
2009-11-12 09:46:00,1.6564,1.6564,1.6558,1.65615,263300000.0
2009-11-12 09:47:00,1.65615,1.65625,1.6554,1.6556,342100000.0
2009-11-12 09:48:00,1.6556,1.65595,1.6556,1.6558,286100000.0
2009-11-12 09:49:00,1.6558,1.6558,1.6547,1.65495,344000000.0
2009-11-12 09:50:00,1.65495,1.6552,1.65455,1.65455,243200000.0
2009-11-12 09:51:00,1.65455,1.65485,1.65415,1.6548,265700000.0
2009-11-12 09:52:00,1.6548,1.6551,1.6548,1.65495,110200000.0
2009-11-12 09:53:00,1.65495,1.6554,1.65485,1.65485,294100000.0
2009-11-12 09:54:00,1.65485,1.65485,1.6543,1.65435,261400000.0
2009-11-12 09:55:00,1.65435,1.6546,1.6543,1.6543,266900000.0
2009-11-12 09:56:00,1.6543,1.6543,1.65295,1.65295,239700000.0
2009-11-12 09:57:00,1.653,1.65355,1.653,1.65345,155900000.0
2009-11-12 09:58:00,1.6534,1.6543,1.6532,1.6541,296800000.0
2009-11-12 09:59:00,1.65405,1.6542,1.6532,1.65325,273800000.0
2009-11-12 10:00:00,1.65325,1.65335,1.65285,1.65305,224000000.0
2009-11-12 10:01:00,1.6531,1.65315,1.65255,1.6526,150800000.0
2009-11-12 10:02:00,1.6526,1.653,1.65255,1.65295,283500000.0
2009-11-12 10:03:00,1.65295,1.653,1.65225,1.6526,222600000.0
2009-11-12 10:04:00,1.6526,1.6531,1.652,1.652,249400000.0
2009-11-12 10:05:00,1.6519,1.65255,1.65155,1.6524,346700000.0
2009-11-12 10:06:00,1.6524,1.653,1.65225,1.653,242800000.0
2009-11-12 10:07:00,1.653,1.65305,1.6521,1.65265,304700000.0
2009-11-12 10:08:00,1.65265,1.653,1.6525,1.6526,305700000.0
2009-11-12 10:09:00,1.6526,1.6529,1.65255,1.6526,179100000.0
2009-11-12 10:10:00,1.65255,1.65275,1.6523,1.6525,187100000.0
2009-11-12 10:11:00,1.6525,1.65255,1.65205,1.6525,338400000.0
2009-11-12 10:12:00,1.65245,1.65265,1.65205,1.65235,405400000.0
2009-11-12 10:13:00,1.6524,1.65305,1.65225,1.6528,195200000.0
2009-11-12 10:14:00,1.6528,1.65325,1.65275,1.65305,253600000.0
2009-11-12 10:15:00,1.653,1.653,1.65265,1.65285,146300000.0
2009-11-12 10:16:00,1.65285,1.65285,1.6523,1.65245,183700000.0
2009-11-12 10:17:00,1.65245,1.65255,1.6523,1.6524,185300000.0
2009-11-12 10:18:00,1.6524,1.6531,1.65235,1.6524,231300000.0
2009-11-12 10:19:00,1.6524,1.65245,1.65225,1.65235,73800000.0
2009-11-12 10:20:00,1.65235,1.65245,1.65225,1.6523,159900000.0
2009-11-12 10:21:00,1.6523,1.6524,1.6522,1.65225,86700000.0
2009-11-12 10:22:00,1.65225,1.6526,1.65225,1.6524,143100000.0
2009-11-12 10:23:00,1.65245,1.6532,1.65235,1.6525,287600000.0
2009-11-12 10:24:00,1.65245,1.6525,1.65225,1.6523,162400000.0
2009-11-12 10:25:00,1.65235,1.65305,1.6523,1.6526,139600000.0
2009-11-12 10:26:00,1.65265,1.65285,1.6525,1.6525,299900000.0
2009-11-12 10:27:00,1.6525,1.6536,1.65245,1.65345,399500000.0
2009-11-12 10:28:00,1.6535,1.6542,1.65345,1.6539,365100000.0
2009-11-12 10:29:00,1.65385,1.65415,1.6538,1.6539,195200000.0
2009-11-12 10:30:00,1.65385,1.65445,1.65385,1.6543,134200000.0
2009-11-12 10:31:00,1.6543,1.65515,1.6543,1.6548,350200000.0
2009-11-12 10:32:00,1.6548,1.65495,1.65415,1.65415,254800000.0
2009-11-12 10:33:00,1.65415,1.6544,1.65405,1.6541,150500000.0
2009-11-12 10:34:00,1.6541,1.6541,1.6536,1.6536,106800000.0
2009-11-12 10:35:00,1.6536,1.6536,1.6533,1.65335,130300000.0
2009-11-12 10:36:00,1.6533,1.65385,1.6532,1.6537,199700000.0
2009-11-12 10:37:00,1.65365,1.654,1.65355,1.65375,243600000.0
2009-11-12 10:38:00,1.65375,1.65415,1.65355,1.65415,190400000.0
2009-11-12 10:39:00,1.6542,1.65505,1.65415,1.65505,158400000.0
2009-11-12 10:40:00,1.6551,1.65525,1.6546,1.6546,203500000.0
2009-11-12 10:41:00,1.6546,1.6546,1.6543,1.6545,243500000.0
2009-11-12 10:42:00,1.6545,1.65475,1.6545,1.6547,142600000.0
2009-11-12 10:43:00,1.6547,1.6547,1.6543,1.6545,291400000.0
2009-11-12 10:44:00,1.6545,1.65465,1.6542,1.6544,171300000.0
2009-11-12 10:45:00,1.6544,1.65485,1.6544,1.65455,83800000.0
2009-11-12 10:46:00,1.65455,1.65455,1.65405,1.65405,129500000.0
2009-11-12 10:47:00,1.654,1.654,1.65365,1.65395,229800000.0
2009-11-12 10:48:00,1.654,1.654,1.65365,1.6539,215000000.0
2009-11-12 10:49:00,1.6539,1.6544,1.6539,1.6544,112400000.0
2009-11-12 10:50:00,1.6544,1.65455,1.65435,1.65445,106700000.0
2009-11-12 10:51:00,1.65445,1.65445,1.65385,1.65385,111200000.0
2009-11-12 10:52:00,1.6539,1.65425,1.65385,1.6541,230500000.0
2009-11-12 10:53:00,1.65405,1.65475,1.654,1.65455,389200000.0
2009-11-12 10:54:00,1.6545,1.65485,1.654,1.65485,280400000.0
2009-11-12 10:55:00,1.6549,1.6562,1.6549,1.65565,396400000.0
2009-11-12 10:56:00,1.6556,1.65575,1.6552,1.6553,179100000.0
2009-11-12 10:57:00,1.6553,1.65635,1.6553,1.65635,304400000.0
2009-11-12 10:58:00,1.65625,1.65675,1.65615,1.6565,241400000.0
2009-11-12 10:59:00,1.65655,1.65695,1.65485,1.65495,229100000.0
2009-11-12 11:00:00,1.6549,1.65605,1.6546,1.65575,245100000.0
2009-11-12 11:01:00,1.65575,1.65585,1.6554,1.65555,237400000.0
2009-11-12 11:02:00,1.65555,1.65555,1.6553,1.65545,213000000.0
2009-11-12 11:03:00,1.65545,1.65545,1.65485,1.65485,156400000.0
2009-11-12 11:04:00,1.6548,1.65485,1.6542,1.65475,240900000.0
2009-11-12 11:05:00,1.65475,1.65515,1.65445,1.6545,219600000.0
2009-11-12 11:06:00,1.65455,1.6547,1.654,1.6543,199600000.0
2009-11-12 11:07:00,1.6543,1.6544,1.65405,1.65405,115300000.0
2009-11-12 11:08:00,1.6541,1.65445,1.6541,1.6544,88900000.0
2009-11-12 11:09:00,1.6544,1.6544,1.65395,1.6541,87000000.0
2009-11-12 11:10:00,1.65405,1.65425,1.65385,1.65385,86100000.0
2009-11-12 11:11:00,1.65385,1.6543,1.65375,1.65425,134400000.0
2009-11-12 11:12:00,1.65425,1.65455,1.65405,1.65445,142200000.0
2009-11-12 11:13:00,1.65445,1.6546,1.65385,1.6541,238200000.0
2009-11-12 11:14:00,1.65415,1.65425,1.65395,1.654,208300000.0
2009-11-12 11:15:00,1.654,1.6543,1.6537,1.654,294100000.0
2009-11-12 11:16:00,1.654,1.65405,1.6538,1.65405,169560000.0
2009-11-12 11:17:00,1.6539,1.6543,1.65385,1.65405,166100000.0
2009-11-12 11:18:00,1.6541,1.65435,1.6537,1.6541,308100000.0
2009-11-12 11:19:00,1.65405,1.65405,1.6538,1.65385,234500000.0
2009-11-12 11:20:00,1.6539,1.65415,1.65385,1.65415,243700000.0
2009-11-12 11:21:00,1.65415,1.65415,1.65365,1.65385,308899998.0
2009-11-12 11:22:00,1.65385,1.6541,1.6532,1.6532,344100000.0
2009-11-12 11:23:00,1.65325,1.65365,1.65285,1.65345,343800000.0
2009-11-12 11:24:00,1.6535,1.65355,1.653,1.65335,260500000.0
2009-11-12 11:25:00,1.65335,1.65335,1.6528,1.6528,322600000.0
2009-11-12 11:26:00,1.6528,1.6534,1.6528,1.6532,228400000.0
2009-11-12 11:27:00,1.6532,1.6535,1.6532,1.6534,150500000.0
2009-11-12 11:28:00,1.6534,1.6534,1.6531,1.6532,193200000.0
2009-11-12 11:29:00,1.6532,1.65345,1.65305,1.6534,216100000.0
2009-11-12 11:30:00,1.65335,1.6534,1.6527,1.6529,191300000.0
2009-11-12 11:31:00,1.6529,1.6531,1.6524,1.6531,195400000.0
2009-11-12 11:32:00,1.6531,1.6549,1.65305,1.6549,267900000.0
2009-11-12 11:33:00,1.6549,1.6551,1.65465,1.6547,219900000.0
2009-11-12 11:34:00,1.65475,1.6548,1.65415,1.6542,168300000.0
2009-11-12 11:35:00,1.6542,1.65435,1.654,1.65435,95500000.0
2009-11-12 11:36:00,1.65435,1.65455,1.65435,1.6545,38800000.0
2009-11-12 11:37:00,1.6545,1.65495,1.6545,1.65465,110300000.0
2009-11-12 11:38:00,1.65465,1.65525,1.65455,1.6551,188900000.0
2009-11-12 11:39:00,1.65515,1.65545,1.6549,1.6551,186400000.0
2009-11-12 11:40:00,1.6551,1.6554,1.65495,1.6553,198300000.0
2009-11-12 11:41:00,1.6551,1.65585,1.6551,1.65575,191100000.0
2009-11-12 11:42:00,1.65575,1.65625,1.6554,1.65545,241600000.0
2009-11-12 11:43:00,1.65545,1.6556,1.6553,1.65535,194100000.0
2009-11-12 11:44:00,1.65535,1.6564,1.65535,1.6563,219200000.0
2009-11-12 11:45:00,1.6564,1.65675,1.6556,1.65565,247700000.0
2009-11-12 11:46:00,1.65565,1.65605,1.6556,1.6559,224700000.0
2009-11-12 11:47:00,1.6559,1.656,1.65565,1.65585,271400000.0
2009-11-12 11:48:00,1.65585,1.65595,1.6557,1.6559,140400000.0
2009-11-12 11:49:00,1.6559,1.65615,1.6559,1.6561,151800000.0
2009-11-12 11:50:00,1.65605,1.65605,1.6556,1.6556,163700000.0
2009-11-12 11:51:00,1.65565,1.656,1.6555,1.6558,161800000.0
2009-11-12 11:52:00,1.65585,1.6564,1.65575,1.6562,297500000.0
2009-11-12 11:53:00,1.6562,1.6563,1.65595,1.65595,198300000.0
2009-11-12 11:54:00,1.65585,1.65585,1.6554,1.6554,166000000.0
2009-11-12 11:55:00,1.65545,1.65575,1.6554,1.65565,136300000.0
2009-11-12 11:56:00,1.65565,1.65565,1.655,1.65525,138500000.0
2009-11-12 11:57:00,1.65525,1.65525,1.65455,1.65485,214500000.0
2009-11-12 11:58:00,1.6549,1.65515,1.65465,1.65465,202700000.0
2009-11-12 11:59:00,1.65465,1.65475,1.65385,1.65465,313300000.0
2009-11-12 12:00:00,1.65465,1.65475,1.65455,1.6546,143100000.0
2009-11-12 12:01:00,1.65465,1.65465,1.65415,1.65445,266900000.0
2009-11-12 12:02:00,1.65445,1.6548,1.65445,1.65475,251900000.0
2009-11-12 12:03:00,1.6547,1.65525,1.65455,1.65515,150900000.0
2009-11-12 12:04:00,1.6552,1.65645,1.65515,1.65645,236200000.0
2009-11-12 12:05:00,1.65645,1.6568,1.6562,1.65625,322100000.0
2009-11-12 12:06:00,1.65625,1.6566,1.6561,1.65615,285000000.0
2009-11-12 12:07:00,1.65615,1.65675,1.65615,1.6567,152900000.0
2009-11-12 12:08:00,1.6567,1.65675,1.6565,1.65655,240400000.0
2009-11-12 12:09:00,1.65655,1.65685,1.65655,1.6568,78300000.0
2009-11-12 12:10:00,1.6568,1.65735,1.6568,1.6572,460900000.0
2009-11-12 12:11:00,1.6572,1.6574,1.65705,1.6572,178800000.0
2009-11-12 12:12:00,1.6572,1.65735,1.6571,1.6573,150000000.0
2009-11-12 12:13:00,1.6573,1.65835,1.6572,1.65825,247000000.0
2009-11-12 12:14:00,1.65825,1.65845,1.6578,1.6579,305600000.0
2009-11-12 12:15:00,1.65785,1.65805,1.6576,1.65785,290500000.0
2009-11-12 12:16:00,1.65785,1.65845,1.65775,1.6584,146000000.0
2009-11-12 12:17:00,1.6584,1.6588,1.6582,1.65865,328700000.0
2009-11-12 12:18:00,1.6587,1.65885,1.6586,1.6587,227900000.0
2009-11-12 12:19:00,1.6587,1.6591,1.6587,1.6587,254300000.0
2009-11-12 12:20:00,1.65865,1.6587,1.65835,1.6585,378000000.0
2009-11-12 12:21:00,1.65845,1.6585,1.65815,1.65825,179300000.0
2009-11-12 12:22:00,1.6582,1.65875,1.6579,1.658,399900000.0
2009-11-12 12:23:00,1.658,1.658,1.6576,1.6578,302900000.0
2009-11-12 12:24:00,1.6578,1.6581,1.65755,1.65805,274500000.0
2009-11-12 12:25:00,1.65805,1.65805,1.6572,1.6572,278000000.0
2009-11-12 12:26:00,1.6572,1.6577,1.65695,1.65765,345400000.0
2009-11-12 12:27:00,1.65765,1.6577,1.6571,1.65725,291800000.0
2009-11-12 12:28:00,1.65715,1.65755,1.6571,1.6575,215900000.0
2009-11-12 12:29:00,1.65745,1.65745,1.65715,1.65715,135700000.0
2009-11-12 12:30:00,1.6571,1.658,1.65705,1.65795,187700000.0
2009-11-12 12:31:00,1.65805,1.65885,1.65795,1.65855,309500000.0
2009-11-12 12:32:00,1.65855,1.65855,1.65795,1.658,208100000.0
2009-11-12 12:33:00,1.658,1.658,1.65715,1.6578,308700000.0
2009-11-12 12:34:00,1.65775,1.65775,1.65735,1.6577,182700000.0
2009-11-12 12:35:00,1.6577,1.65785,1.6577,1.65775,139800000.0
2009-11-12 12:36:00,1.65775,1.6578,1.65685,1.65685,300000000.0
2009-11-12 12:37:00,1.65685,1.6569,1.65565,1.65585,334000000.0
2009-11-12 12:38:00,1.6559,1.65595,1.65565,1.65565,240000000.0
2009-11-12 12:39:00,1.6556,1.6556,1.655,1.655,632200000.0
2009-11-12 12:40:00,1.655,1.6555,1.6548,1.6554,371900000.0
2009-11-12 12:41:00,1.6554,1.65555,1.6553,1.6554,265400000.0
2009-11-12 12:42:00,1.65545,1.6556,1.6553,1.65545,179400000.0
2009-11-12 12:43:00,1.65545,1.6557,1.65545,1.65565,122000000.0
2009-11-12 12:44:00,1.65565,1.65575,1.6556,1.65565,127300000.0
2009-11-12 12:45:00,1.65565,1.6559,1.65565,1.65585,266200000.0
2009-11-12 12:46:00,1.65585,1.6559,1.65565,1.6558,288000000.0
2009-11-12 12:47:00,1.6558,1.65585,1.6557,1.6557,108900000.0
2009-11-12 12:48:00,1.65575,1.65585,1.6556,1.6556,225600000.0
2009-11-12 12:49:00,1.65555,1.656,1.65555,1.65595,260200000.0
2009-11-12 12:50:00,1.65595,1.656,1.6556,1.65565,135200001.0
2009-11-12 12:51:00,1.6556,1.6557,1.655,1.6553,305580000.0
2009-11-12 12:52:00,1.65535,1.6558,1.6551,1.6553,394200000.0
2009-11-12 12:53:00,1.6553,1.65565,1.65525,1.6555,152300000.0
2009-11-12 12:54:00,1.6555,1.65575,1.6555,1.65565,143400000.0
2009-11-12 12:55:00,1.65565,1.65575,1.65555,1.6556,134200000.0
2009-11-12 12:56:00,1.6556,1.6556,1.6553,1.65545,259600000.0
2009-11-12 12:57:00,1.65565,1.65565,1.65535,1.65535,129900000.0
2009-11-12 12:58:00,1.65535,1.65585,1.65525,1.6557,223100000.0
2009-11-12 12:59:00,1.6557,1.6561,1.6556,1.6558,177200000.0
2009-11-12 13:00:00,1.6558,1.65675,1.6558,1.6567,270400000.0
2009-11-12 13:01:00,1.65675,1.65695,1.6567,1.6568,317500000.0
2009-11-12 13:02:00,1.6568,1.6574,1.6568,1.6574,193000000.0
2009-11-12 13:03:00,1.6574,1.65755,1.6572,1.6574,186700000.0
2009-11-12 13:04:00,1.6574,1.65755,1.6574,1.65745,94900000.0
2009-11-12 13:05:00,1.65745,1.6579,1.65745,1.65775,188100000.0
2009-11-12 13:06:00,1.65775,1.65785,1.6576,1.6577,105400000.0
2009-11-12 13:07:00,1.6577,1.6581,1.6576,1.658,275500000.0
2009-11-12 13:08:00,1.658,1.65815,1.6579,1.6579,264450000.0
2009-11-12 13:09:00,1.6579,1.65835,1.6579,1.6583,267600000.0
2009-11-12 13:10:00,1.6583,1.65845,1.6579,1.6579,166800000.0
2009-11-12 13:11:00,1.6579,1.6579,1.65715,1.65715,127500000.0
2009-11-12 13:12:00,1.65715,1.6572,1.6565,1.65675,233400000.0
2009-11-12 13:13:00,1.6568,1.6568,1.65635,1.65645,203100000.0
2009-11-12 13:14:00,1.65645,1.65645,1.65625,1.6564,72000000.0
2009-11-12 13:15:00,1.6564,1.6564,1.6562,1.65625,124400000.0
2009-11-12 13:16:00,1.65625,1.6566,1.65625,1.6565,160500000.0
2009-11-12 13:17:00,1.6565,1.6565,1.6563,1.6565,70200000.0
2009-11-12 13:18:00,1.65645,1.65675,1.6564,1.6567,119500000.0
2009-11-12 13:19:00,1.6567,1.6567,1.656,1.65635,299200000.0
2009-11-12 13:20:00,1.6564,1.6568,1.6564,1.65675,182700000.0
2009-11-12 13:21:00,1.6567,1.6567,1.65655,1.65655,73400000.0
2009-11-12 13:22:00,1.65655,1.65665,1.6564,1.65655,129700000.0
2009-11-12 13:23:00,1.65655,1.65665,1.65615,1.65615,110200000.0
2009-11-12 13:24:00,1.65615,1.6564,1.65605,1.65615,331700000.0
2009-11-12 13:25:00,1.65615,1.6563,1.65615,1.65625,31200000.0
2009-11-12 13:26:00,1.65625,1.65625,1.65615,1.6562,37700000.0
2009-11-12 13:27:00,1.6562,1.65625,1.65615,1.65615,96500000.0
2009-11-12 13:28:00,1.65615,1.65635,1.65615,1.6562,234300000.0
2009-11-12 13:29:00,1.6562,1.65635,1.65615,1.6563,116400000.0
2009-11-12 13:30:00,1.6563,1.65635,1.6562,1.65635,82400000.0
2009-11-12 13:31:00,1.65635,1.65685,1.65635,1.6567,199000000.0
2009-11-12 13:32:00,1.6567,1.65705,1.6566,1.6568,458400000.0
2009-11-12 13:33:00,1.6568,1.6571,1.6568,1.65695,290999999.0
2009-11-12 13:34:00,1.65695,1.65695,1.6566,1.65665,158600000.0
2009-11-12 13:35:00,1.65665,1.65665,1.65615,1.65615,240100000.0
2009-11-12 13:36:00,1.65615,1.65625,1.6559,1.6562,357600000.0
2009-11-12 13:37:00,1.65625,1.6563,1.65625,1.6563,60000000.0
2009-11-12 13:38:00,1.6563,1.6566,1.65625,1.6566,118000000.0
2009-11-12 13:39:00,1.6566,1.65705,1.6565,1.6567,214700000.0
2009-11-12 13:40:00,1.6567,1.6567,1.65605,1.65605,54800000.0
2009-11-12 13:41:00,1.656,1.65615,1.656,1.656,79600000.0
2009-11-12 13:42:00,1.65605,1.6564,1.65605,1.6564,154600000.0
2009-11-12 13:43:00,1.65635,1.6565,1.65625,1.65625,145500000.0
2009-11-12 13:44:00,1.65625,1.65645,1.65625,1.65635,117200000.0
2009-11-12 13:45:00,1.65635,1.65665,1.65635,1.65655,249500000.0
2009-11-12 13:46:00,1.65655,1.65665,1.6565,1.6565,187500000.0
2009-11-12 13:47:00,1.6565,1.65655,1.6564,1.6565,101400000.0
2009-11-12 13:48:00,1.6565,1.65665,1.6564,1.65665,152500000.0
2009-11-12 13:49:00,1.6566,1.6567,1.6566,1.6567,46800000.0
2009-11-12 13:50:00,1.6567,1.6567,1.65645,1.65645,85300000.0
2009-11-12 13:51:00,1.6565,1.6567,1.6565,1.6566,93100000.0
2009-11-12 13:52:00,1.6566,1.65665,1.65625,1.65625,97600000.0
2009-11-12 13:53:00,1.65625,1.65675,1.65625,1.65655,126400000.0
2009-11-12 13:54:00,1.65665,1.6571,1.65665,1.6569,75400000.0
2009-11-12 13:55:00,1.6569,1.65705,1.65645,1.65645,146200000.0
2009-11-12 13:56:00,1.65645,1.6569,1.6564,1.6565,129100000.0
2009-11-12 13:57:00,1.65655,1.65665,1.6565,1.65655,75600000.0
2009-11-12 13:58:00,1.6565,1.65675,1.6564,1.65675,89600000.0
2009-11-12 13:59:00,1.6568,1.6569,1.6568,1.6569,52900000.0
2009-11-12 14:00:00,1.6569,1.6572,1.6569,1.6571,185100000.0
2009-11-12 14:01:00,1.6571,1.6577,1.6571,1.65755,191000000.0
2009-11-12 14:02:00,1.6576,1.65775,1.65745,1.65755,189600000.0
2009-11-12 14:03:00,1.65755,1.65755,1.65695,1.6574,188600000.0
2009-11-12 14:04:00,1.6574,1.65795,1.6574,1.65795,87400000.0
2009-11-12 14:05:00,1.658,1.65805,1.6574,1.6574,224500000.0
2009-11-12 14:06:00,1.6574,1.65765,1.65725,1.65765,172900000.0
2009-11-12 14:07:00,1.65765,1.6577,1.6574,1.6575,225800000.0
2009-11-12 14:08:00,1.6575,1.65755,1.65735,1.65745,139600000.0
2009-11-12 14:09:00,1.65745,1.65755,1.6571,1.6571,226700000.0
2009-11-12 14:10:00,1.6571,1.65735,1.6569,1.6569,113600000.0
2009-11-12 14:11:00,1.65695,1.65755,1.65695,1.6575,334000000.0
2009-11-12 14:12:00,1.6575,1.65775,1.6574,1.6577,320000000.0
2009-11-12 14:13:00,1.6577,1.6578,1.6576,1.6576,115700000.0
2009-11-12 14:14:00,1.6576,1.6577,1.6576,1.6577,7600000.0
2009-11-12 14:15:00,1.65765,1.65765,1.657,1.65715,134300000.0
2009-11-12 14:16:00,1.65715,1.6576,1.65685,1.65755,215500000.0
2009-11-12 14:17:00,1.65755,1.6576,1.65715,1.65715,139400000.0
2009-11-12 14:18:00,1.65715,1.6572,1.65665,1.65695,245600000.0
2009-11-12 14:19:00,1.65695,1.6572,1.65695,1.6572,193200000.0
2009-11-12 14:20:00,1.6572,1.6572,1.65655,1.65655,371400000.0
2009-11-12 14:21:00,1.65655,1.6568,1.65605,1.65645,349400000.0
2009-11-12 14:22:00,1.6564,1.65645,1.65605,1.6561,126700000.0
2009-11-12 14:23:00,1.656,1.65605,1.6544,1.6553,388699999.0
2009-11-12 14:24:00,1.6554,1.65555,1.6548,1.65505,359000000.0
2009-11-12 14:25:00,1.65505,1.65545,1.65465,1.6551,343300000.0
2009-11-12 14:26:00,1.6551,1.65545,1.65485,1.65545,204200000.0
2009-11-12 14:27:00,1.65545,1.65545,1.65505,1.6551,155200000.0
2009-11-12 14:28:00,1.6551,1.65535,1.655,1.65515,170500000.0
2009-11-12 14:29:00,1.65515,1.6554,1.65515,1.65535,86100000.0
2009-11-12 14:30:00,1.65535,1.65555,1.65425,1.65435,212400000.0
2009-11-12 14:31:00,1.6544,1.6544,1.6536,1.6543,295500000.0
2009-11-12 14:32:00,1.6541,1.6549,1.6538,1.65485,266100000.0
2009-11-12 14:33:00,1.65495,1.6555,1.65475,1.6549,343400000.0
2009-11-12 14:34:00,1.65495,1.6551,1.6548,1.6548,129600000.0
2009-11-12 14:35:00,1.6548,1.6548,1.6543,1.6546,209500000.0
2009-11-12 14:36:00,1.65455,1.6547,1.65435,1.6545,187100000.0
2009-11-12 14:37:00,1.6545,1.65455,1.6532,1.65365,294600000.0
2009-11-12 14:38:00,1.65365,1.6538,1.6531,1.6538,288500000.0
2009-11-12 14:39:00,1.6538,1.654,1.6533,1.65335,355200000.0
2009-11-12 14:40:00,1.65335,1.6538,1.6532,1.6534,273700000.0
2009-11-12 14:41:00,1.6534,1.6541,1.6534,1.65385,486900000.0
2009-11-12 14:42:00,1.65385,1.65425,1.6528,1.65305,311600000.0
2009-11-12 14:43:00,1.65305,1.6531,1.65265,1.65295,253400000.0
2009-11-12 14:44:00,1.65295,1.653,1.65285,1.65295,170400000.0
2009-11-12 14:45:00,1.65295,1.65295,1.65255,1.65265,273400000.0
2009-11-12 14:46:00,1.6526,1.6533,1.6526,1.65305,103100000.0
2009-11-12 14:47:00,1.65305,1.65405,1.65295,1.6536,290500000.0
2009-11-12 14:48:00,1.65355,1.65365,1.65355,1.6536,250400000.0
2009-11-12 14:49:00,1.6537,1.654,1.65365,1.654,88700000.0
2009-11-12 14:50:00,1.654,1.6544,1.65395,1.65405,316400000.0
2009-11-12 14:51:00,1.65415,1.65415,1.6533,1.6536,234300000.0
2009-11-12 14:52:00,1.6536,1.6541,1.6536,1.6536,127500000.0
2009-11-12 14:53:00,1.6536,1.6541,1.6536,1.65405,148700000.0
2009-11-12 14:54:00,1.654,1.6542,1.65365,1.65385,315000000.0
2009-11-12 14:55:00,1.65385,1.6542,1.65385,1.654,193600000.0
2009-11-12 14:56:00,1.654,1.6542,1.65395,1.65415,155400000.0
2009-11-12 14:57:00,1.65415,1.65425,1.65405,1.65415,88600000.0
2009-11-12 14:58:00,1.65415,1.6542,1.6539,1.65395,242200000.0
2009-11-12 14:59:00,1.65395,1.654,1.6533,1.65335,288300000.0
2009-11-12 15:00:00,1.65335,1.6535,1.65325,1.6535,232300000.0
2009-11-12 15:01:00,1.6535,1.6535,1.65325,1.65325,132700000.0
2009-11-12 15:02:00,1.65325,1.65355,1.65325,1.6535,132700000.0
2009-11-12 15:03:00,1.6535,1.65355,1.65335,1.6534,336700000.0
2009-11-12 15:04:00,1.6534,1.6538,1.6534,1.65375,317200000.0
2009-11-12 15:05:00,1.65375,1.65425,1.65375,1.65425,157900000.0
2009-11-12 15:06:00,1.65425,1.65425,1.65385,1.6542,229100000.0
2009-11-12 15:07:00,1.6542,1.65425,1.65405,1.65415,179800000.0
2009-11-12 15:08:00,1.65415,1.65435,1.65415,1.65425,77800000.0
2009-11-12 15:09:00,1.65425,1.65435,1.6542,1.65435,100300000.0
2009-11-12 15:10:00,1.65435,1.6545,1.65435,1.6545,69100000.0
2009-11-12 15:11:00,1.6545,1.6545,1.65405,1.6541,214100000.0
2009-11-12 15:12:00,1.65405,1.6542,1.65395,1.65395,254000000.0
2009-11-12 15:13:00,1.65395,1.65405,1.6538,1.6538,403500000.0
2009-11-12 15:14:00,1.6538,1.65425,1.65375,1.65425,443500000.0
2009-11-12 15:15:00,1.6542,1.65435,1.65415,1.65435,357500000.0
2009-11-12 15:16:00,1.65435,1.6546,1.65435,1.65455,319000000.0
2009-11-12 15:17:00,1.6546,1.65485,1.65455,1.65455,438300000.0
2009-11-12 15:18:00,1.65455,1.65505,1.65455,1.65495,235000000.0
2009-11-12 15:19:00,1.65495,1.65505,1.6548,1.655,362600000.0
2009-11-12 15:20:00,1.655,1.6554,1.6547,1.6553,469400000.0
2009-11-12 15:21:00,1.6553,1.65555,1.65525,1.65555,662600001.0
2009-11-12 15:22:00,1.65555,1.65555,1.65525,1.65535,376299999.0
2009-11-12 15:23:00,1.65535,1.6556,1.65535,1.6554,537600001.0
2009-11-12 15:24:00,1.6554,1.65555,1.65535,1.65535,544299998.0
2009-11-12 15:25:00,1.65535,1.6555,1.65535,1.6554,469600001.0
2009-11-12 15:26:00,1.6554,1.65605,1.6554,1.65585,334700000.0
2009-11-12 15:27:00,1.65585,1.65615,1.65575,1.65615,317400000.0
2009-11-12 15:28:00,1.65615,1.65635,1.65595,1.6562,154900000.0
2009-11-12 15:29:00,1.6561,1.65655,1.65585,1.65585,364800000.0
2009-11-12 15:30:00,1.65605,1.65675,1.65605,1.6567,297400000.0
2009-11-12 15:31:00,1.6567,1.6567,1.6556,1.6558,243000000.0
2009-11-12 15:32:00,1.6558,1.6562,1.65575,1.6561,254600000.0
2009-11-12 15:33:00,1.65625,1.65655,1.6553,1.65535,368099999.0
2009-11-12 15:34:00,1.6555,1.65575,1.6548,1.6548,180700000.0
2009-11-12 15:35:00,1.65475,1.65525,1.6547,1.6552,277200000.0
2009-11-12 15:36:00,1.6552,1.6557,1.6551,1.6557,150200000.0
2009-11-12 15:37:00,1.65565,1.6557,1.6554,1.65545,110800000.0
2009-11-12 15:38:00,1.6556,1.65605,1.65545,1.656,166900000.0
2009-11-12 15:39:00,1.65605,1.65605,1.6556,1.6557,150700000.0
2009-11-12 15:40:00,1.6557,1.6563,1.6557,1.6562,81600000.0
2009-11-12 15:41:00,1.6562,1.65665,1.6562,1.6564,257000000.0
2009-11-12 15:42:00,1.6564,1.6568,1.6564,1.65675,168600000.0
2009-11-12 15:43:00,1.65675,1.6569,1.6564,1.65655,232900000.0
2009-11-12 15:44:00,1.65655,1.65655,1.6562,1.65645,234000000.0
2009-11-12 15:45:00,1.65645,1.6565,1.65625,1.6564,78600000.0
2009-11-12 15:46:00,1.65645,1.65645,1.6562,1.6563,94600000.0
2009-11-12 15:47:00,1.65625,1.65645,1.65615,1.65615,267000000.0
2009-11-12 15:48:00,1.65615,1.65615,1.6558,1.6558,98600000.0
2009-11-12 15:49:00,1.6558,1.65595,1.6556,1.6556,217100000.0
2009-11-12 15:50:00,1.6556,1.6556,1.655,1.655,77000000.0
2009-11-12 15:51:00,1.655,1.6551,1.6548,1.6548,146800000.0
2009-11-12 15:52:00,1.65485,1.65495,1.65475,1.6549,98500000.0
2009-11-12 15:53:00,1.6549,1.65525,1.65485,1.6551,234700000.0
2009-11-12 15:54:00,1.6551,1.6553,1.65505,1.6551,140800000.0
2009-11-12 15:55:00,1.6551,1.6554,1.6549,1.65525,208600000.0
2009-11-12 15:56:00,1.65525,1.6555,1.6552,1.6554,95600000.0
2009-11-12 15:57:00,1.65535,1.6554,1.6553,1.6553,171300000.0
2009-11-12 15:58:00,1.6553,1.6554,1.6553,1.65535,101400000.0
2009-11-12 15:59:00,1.65535,1.6555,1.6552,1.65525,156500000.0
2009-11-12 16:00:00,1.6552,1.6557,1.6552,1.65555,97500000.0
2009-11-12 16:01:00,1.65555,1.6557,1.6555,1.6555,165100000.0
2009-11-12 16:02:00,1.6555,1.6562,1.6555,1.6562,110100000.0
2009-11-12 16:03:00,1.65625,1.657,1.65625,1.657,177700000.0
2009-11-12 16:04:00,1.657,1.65705,1.65675,1.65675,132100000.0
2009-11-12 16:05:00,1.65675,1.6571,1.6566,1.65665,179700000.0
2009-11-12 16:06:00,1.65665,1.65705,1.65665,1.657,166800000.0
2009-11-12 16:07:00,1.657,1.657,1.6566,1.65665,262200000.0
2009-11-12 16:08:00,1.65685,1.65705,1.65675,1.65685,345600000.0
2009-11-12 16:09:00,1.65685,1.6569,1.65655,1.6567,216600000.0
2009-11-12 16:10:00,1.6567,1.6567,1.65615,1.6562,256000000.0
2009-11-12 16:11:00,1.65625,1.65625,1.6561,1.6561,154600000.0
2009-11-12 16:12:00,1.65615,1.65615,1.65515,1.65525,396100000.0
2009-11-12 16:13:00,1.65525,1.6557,1.65515,1.65565,262200000.0
2009-11-12 16:14:00,1.65575,1.6562,1.6556,1.6562,235900000.0
2009-11-12 16:15:00,1.6562,1.6562,1.656,1.656,31800000.0
2009-11-12 16:16:00,1.656,1.6561,1.6557,1.6557,87900000.0
2009-11-12 16:17:00,1.65585,1.6561,1.65585,1.65605,139000000.0
2009-11-12 16:18:00,1.6561,1.65635,1.65605,1.6562,216500000.0
2009-11-12 16:19:00,1.65615,1.6563,1.65615,1.6563,78200000.0
2009-11-12 16:20:00,1.6563,1.6567,1.6559,1.6559,232600000.0
2009-11-12 16:21:00,1.6559,1.6561,1.6557,1.65605,123100000.0
2009-11-12 16:22:00,1.65605,1.6564,1.6559,1.6563,137100000.0
2009-11-12 16:23:00,1.6563,1.6563,1.6558,1.6558,146400000.0
2009-11-12 16:24:00,1.6558,1.6559,1.65555,1.6557,226300000.0
2009-11-12 16:25:00,1.6557,1.6558,1.6555,1.6555,164500000.0
2009-11-12 16:26:00,1.6555,1.6555,1.65515,1.65535,332100000.0
2009-11-12 16:27:00,1.65535,1.65545,1.6553,1.6554,190800000.0
2009-11-12 16:28:00,1.6554,1.6556,1.6553,1.65555,113700000.0
2009-11-12 16:29:00,1.65555,1.6556,1.6553,1.65545,197300000.0
2009-11-12 16:30:00,1.65545,1.6561,1.65545,1.65585,341000000.0
2009-11-12 16:31:00,1.65585,1.65605,1.6557,1.65575,341100000.0
2009-11-12 16:32:00,1.65575,1.65595,1.65535,1.65545,353000000.0
2009-11-12 16:33:00,1.65545,1.6555,1.6551,1.65515,321400000.0
2009-11-12 16:34:00,1.65515,1.6555,1.6544,1.65485,496600000.0
2009-11-12 16:35:00,1.65485,1.65485,1.654,1.65425,324600000.0
2009-11-12 16:36:00,1.65435,1.6545,1.6541,1.6542,238700000.0
2009-11-12 16:37:00,1.6542,1.6542,1.65285,1.65335,400100000.0
2009-11-12 16:38:00,1.65315,1.6532,1.65265,1.6528,536900000.0
2009-11-12 16:39:00,1.65275,1.65335,1.65255,1.6533,449400000.0
2009-11-12 16:40:00,1.6533,1.65335,1.6528,1.65325,430300000.0
2009-11-12 16:41:00,1.6533,1.6533,1.6529,1.65325,249800000.0
2009-11-12 16:42:00,1.65325,1.65435,1.65315,1.65425,313800000.0
2009-11-12 16:43:00,1.65425,1.6543,1.6536,1.65365,291400000.0
2009-11-12 16:44:00,1.65365,1.6539,1.65355,1.6536,294800000.0
2009-11-12 16:45:00,1.65355,1.65385,1.6535,1.65355,425600000.0
2009-11-12 16:46:00,1.65355,1.6541,1.65355,1.6541,219900000.0
2009-11-12 16:47:00,1.6541,1.6542,1.65365,1.6539,327400000.0
2009-11-12 16:48:00,1.6539,1.65475,1.65385,1.6547,341300000.0
2009-11-12 16:49:00,1.6547,1.65485,1.6544,1.65455,413000000.0
2009-11-12 16:50:00,1.65455,1.65455,1.6542,1.6544,566200000.0
2009-11-12 16:51:00,1.6544,1.655,1.65425,1.655,316400000.0
2009-11-12 16:52:00,1.655,1.6553,1.65495,1.65515,260900000.0
2009-11-12 16:53:00,1.65505,1.6554,1.655,1.65515,337500000.0
2009-11-12 16:54:00,1.65515,1.65545,1.6551,1.6553,306100000.0
2009-11-12 16:55:00,1.65535,1.65615,1.65535,1.65615,514100000.0
2009-11-12 16:56:00,1.65615,1.65645,1.65575,1.65595,580300000.0
2009-11-12 16:57:00,1.65595,1.65615,1.65545,1.6558,482700000.0
2009-11-12 16:58:00,1.65585,1.6561,1.65575,1.6561,434700000.0
2009-11-12 16:59:00,1.65615,1.6562,1.65595,1.656,240100000.0
2009-11-12 17:00:00,1.656,1.65635,1.656,1.6562,372600000.0
2009-11-12 17:01:00,1.6562,1.6562,1.65585,1.65595,423800000.0
2009-11-12 17:02:00,1.65595,1.65605,1.6555,1.6555,392200000.0
2009-11-12 17:03:00,1.6555,1.6555,1.65505,1.65515,194600000.0
2009-11-12 17:04:00,1.65515,1.65525,1.65485,1.65515,305000000.0
2009-11-12 17:05:00,1.6551,1.65515,1.65455,1.65505,358500000.0
2009-11-12 17:06:00,1.65505,1.65515,1.65415,1.65415,309000000.0
2009-11-12 17:07:00,1.65415,1.65465,1.65405,1.6546,270000000.0
2009-11-12 17:08:00,1.6546,1.6546,1.65355,1.65435,351100000.0
2009-11-12 17:09:00,1.65445,1.65485,1.65435,1.65435,424000000.0
2009-11-12 17:10:00,1.6544,1.6545,1.65315,1.65385,455300000.0
2009-11-12 17:11:00,1.65385,1.654,1.6532,1.65395,307300000.0
2009-11-12 17:12:00,1.6539,1.65445,1.65365,1.6544,378850000.0
2009-11-12 17:13:00,1.6544,1.65485,1.65425,1.65485,347600000.0
2009-11-12 17:14:00,1.65485,1.6557,1.6545,1.6557,381599999.0
2009-11-12 17:15:00,1.6557,1.6558,1.6549,1.6551,441600000.0
2009-11-12 17:16:00,1.65505,1.65565,1.655,1.65545,292800000.0
2009-11-12 17:17:00,1.65545,1.65555,1.6549,1.65495,298800000.0
2009-11-12 17:18:00,1.65485,1.6549,1.6544,1.65455,265900000.0
2009-11-12 17:19:00,1.65455,1.65455,1.6525,1.6534,380000000.0
2009-11-12 17:20:00,1.6534,1.65365,1.6532,1.6533,272300000.0
2009-11-12 17:21:00,1.6533,1.65385,1.6529,1.65385,370600000.0
2009-11-12 17:22:00,1.65385,1.65415,1.65385,1.65405,205900000.0
2009-11-12 17:23:00,1.65405,1.65455,1.65395,1.6543,245100000.0
2009-11-12 17:24:00,1.6543,1.65515,1.65425,1.65515,370800000.0
2009-11-12 17:25:00,1.65515,1.6554,1.65455,1.6547,329300000.0
2009-11-12 17:26:00,1.6547,1.6549,1.65415,1.6545,382000000.0
2009-11-12 17:27:00,1.6545,1.6547,1.65445,1.6547,130700000.0
2009-11-12 17:28:00,1.65465,1.6548,1.6546,1.6548,256700000.0
2009-11-12 17:29:00,1.6548,1.6549,1.65475,1.6548,132500000.0
2009-11-12 17:30:00,1.6548,1.6548,1.65415,1.65455,335800000.0
2009-11-12 17:31:00,1.6545,1.6546,1.6542,1.65445,237100000.0
2009-11-12 17:32:00,1.65445,1.6549,1.6544,1.65465,152300000.0
2009-11-12 17:33:00,1.65465,1.6549,1.6546,1.6548,222800000.0
2009-11-12 17:34:00,1.6548,1.6554,1.6548,1.65535,257300000.0
2009-11-12 17:35:00,1.65535,1.6554,1.655,1.6554,274200000.0
2009-11-12 17:36:00,1.6554,1.65545,1.6552,1.6554,246300000.0
2009-11-12 17:37:00,1.6554,1.6555,1.6553,1.6553,153200000.0
2009-11-12 17:38:00,1.65535,1.65555,1.65495,1.6552,200800000.0
2009-11-12 17:39:00,1.65515,1.6555,1.65515,1.6552,266600000.0
2009-11-12 17:40:00,1.6552,1.6553,1.65465,1.6547,236000000.0
2009-11-12 17:41:00,1.65465,1.655,1.65465,1.6549,199700000.0
2009-11-12 17:42:00,1.6549,1.65545,1.6549,1.65535,234200000.0
2009-11-12 17:43:00,1.65535,1.65545,1.65525,1.65545,340500000.0
2009-11-12 17:44:00,1.65545,1.6556,1.6553,1.6555,243700000.0
2009-11-12 17:45:00,1.6555,1.65565,1.65545,1.65545,227400000.0
2009-11-12 17:46:00,1.65545,1.6557,1.65545,1.6555,272800000.0
2009-11-12 17:47:00,1.6555,1.6555,1.65525,1.65535,237300000.0
2009-11-12 17:48:00,1.65535,1.65535,1.65515,1.65515,296000000.0
2009-11-12 17:49:00,1.65515,1.6554,1.65485,1.65485,279100000.0
2009-11-12 17:50:00,1.6548,1.65505,1.65465,1.65505,266100000.0
2009-11-12 17:51:00,1.65505,1.65505,1.65435,1.65465,356900000.0
2009-11-12 17:52:00,1.6547,1.65475,1.6545,1.65475,223200000.0
2009-11-12 17:53:00,1.65475,1.65495,1.6546,1.65495,153500000.0
2009-11-12 17:54:00,1.65495,1.65495,1.65475,1.65485,226600000.0
2009-11-12 17:55:00,1.65485,1.65515,1.6547,1.65475,167500000.0
2009-11-12 17:56:00,1.6547,1.65475,1.6543,1.6543,245400000.0
2009-11-12 17:57:00,1.6543,1.65445,1.65405,1.6541,277700000.0
2009-11-12 17:58:00,1.6541,1.6545,1.6541,1.65425,363900000.0
2009-11-12 17:59:00,1.65425,1.65465,1.6537,1.65465,401600000.0
2009-11-12 18:00:00,1.65475,1.6548,1.65395,1.6543,308200000.0
2009-11-12 18:01:00,1.6543,1.6543,1.65285,1.6535,329900000.0
2009-11-12 18:02:00,1.6535,1.65405,1.65325,1.65375,297100000.0
2009-11-12 18:03:00,1.65375,1.65425,1.65375,1.65425,295900000.0
2009-11-12 18:04:00,1.6543,1.6543,1.65365,1.6539,307900000.0
2009-11-12 18:05:00,1.65395,1.65395,1.65355,1.6536,282600000.0
2009-11-12 18:06:00,1.6536,1.6536,1.6531,1.65335,231600000.0
2009-11-12 18:07:00,1.65335,1.65335,1.65245,1.6527,398699999.0
2009-11-12 18:08:00,1.6527,1.6529,1.6524,1.6529,346200000.0
2009-11-12 18:09:00,1.6529,1.6531,1.6528,1.653,338100000.0
2009-11-12 18:10:00,1.653,1.65325,1.6528,1.65295,245800000.0
2009-11-12 18:11:00,1.65295,1.6532,1.65285,1.65295,379000000.0
2009-11-12 18:12:00,1.65295,1.653,1.6528,1.6528,206000000.0
2009-11-12 18:13:00,1.65275,1.6528,1.6522,1.65245,363000000.0
2009-11-12 18:14:00,1.65245,1.65245,1.65165,1.65165,335000000.0
2009-11-12 18:15:00,1.65165,1.65235,1.6516,1.652,366200000.0
2009-11-12 18:16:00,1.65195,1.6524,1.65185,1.65225,310300000.0
2009-11-12 18:17:00,1.65225,1.65275,1.6522,1.6524,282900000.0
2009-11-12 18:18:00,1.6524,1.6524,1.65225,1.65235,139300000.0
2009-11-12 18:19:00,1.65235,1.65255,1.6523,1.6525,224400000.0
2009-11-12 18:20:00,1.6525,1.6527,1.65215,1.65215,317800000.0
2009-11-12 18:21:00,1.65215,1.6524,1.65215,1.65225,358800000.0
2009-11-12 18:22:00,1.65225,1.6524,1.65215,1.6523,192300000.0
2009-11-12 18:23:00,1.6523,1.65285,1.6523,1.65275,191400000.0
2009-11-12 18:24:00,1.6529,1.6535,1.6529,1.65345,193900000.0
2009-11-12 18:25:00,1.65345,1.6536,1.6533,1.6533,327500000.0
2009-11-12 18:26:00,1.65325,1.6534,1.6532,1.65335,241200000.0
2009-11-12 18:27:00,1.65335,1.65335,1.65305,1.65305,318900000.0
2009-11-12 18:28:00,1.65305,1.65315,1.6529,1.653,277000000.0
2009-11-12 18:29:00,1.653,1.6534,1.653,1.653,193400000.0
2009-11-12 18:30:00,1.653,1.65305,1.65245,1.6525,341200000.0
2009-11-12 18:31:00,1.6525,1.65265,1.6522,1.65245,223400000.0
2009-11-12 18:32:00,1.65245,1.6532,1.65245,1.6528,251600000.0
2009-11-12 18:33:00,1.6528,1.65285,1.65245,1.6526,295600000.0
2009-11-12 18:34:00,1.6526,1.65315,1.65255,1.65305,282400000.0
2009-11-12 18:35:00,1.653,1.653,1.65235,1.6528,282300000.0
2009-11-12 18:36:00,1.6528,1.6528,1.6521,1.65215,396600000.0
2009-11-12 18:37:00,1.65215,1.65225,1.6519,1.652,406700000.0
2009-11-12 18:38:00,1.65195,1.653,1.6519,1.65275,302100000.0
2009-11-12 18:39:00,1.6528,1.65335,1.6527,1.65335,247500000.0
2009-11-12 18:40:00,1.65335,1.65335,1.6526,1.65275,289100000.0
2009-11-12 18:41:00,1.65275,1.65275,1.6523,1.6527,103200000.0
2009-11-12 18:42:00,1.6527,1.6527,1.65255,1.6526,102500000.0
2009-11-12 18:43:00,1.6526,1.65275,1.65255,1.6527,186300000.0
2009-11-12 18:44:00,1.6527,1.6533,1.6527,1.6532,314700000.0
2009-11-12 18:45:00,1.6532,1.6535,1.65305,1.65305,168400000.0
2009-11-12 18:46:00,1.6531,1.6533,1.653,1.65315,216200000.0
2009-11-12 18:47:00,1.65315,1.65325,1.6529,1.6531,190900000.0
2009-11-12 18:48:00,1.6531,1.65315,1.6524,1.6524,361300000.0
2009-11-12 18:49:00,1.65245,1.65275,1.6524,1.6527,312800000.0
2009-11-12 18:50:00,1.6527,1.65285,1.65265,1.65275,123200000.0
2009-11-12 18:51:00,1.65275,1.65305,1.65275,1.65295,167500000.0
2009-11-12 18:52:00,1.6529,1.653,1.65265,1.653,139200000.0
2009-11-12 18:53:00,1.653,1.6534,1.6529,1.65335,146500000.0
2009-11-12 18:54:00,1.65335,1.65335,1.65295,1.65315,229400000.0
2009-11-12 18:55:00,1.6532,1.6532,1.6528,1.65295,281600000.0
2009-11-12 18:56:00,1.65295,1.65355,1.65285,1.65345,319100000.0
2009-11-12 18:57:00,1.65345,1.6535,1.65325,1.65325,63500000.0
2009-11-12 18:58:00,1.65325,1.65325,1.65295,1.65315,213700000.0
2009-11-12 18:59:00,1.65315,1.6541,1.65315,1.6541,285100000.0
2009-11-12 19:00:00,1.6542,1.6543,1.654,1.6543,164100000.0
2009-11-12 19:01:00,1.6543,1.6543,1.65375,1.6539,156400000.0
2009-11-12 19:02:00,1.6539,1.65415,1.65385,1.65405,176200000.0
2009-11-12 19:03:00,1.6541,1.6543,1.6541,1.65425,116400000.0
2009-11-12 19:04:00,1.65425,1.65455,1.65425,1.6545,203500000.0
2009-11-12 19:05:00,1.6545,1.65455,1.6543,1.6543,246800000.0
2009-11-12 19:06:00,1.6545,1.65575,1.65445,1.65575,203900000.0
2009-11-12 19:07:00,1.65575,1.65615,1.6553,1.6557,292500000.0
2009-11-12 19:08:00,1.6557,1.6558,1.65555,1.6556,163600000.0
2009-11-12 19:09:00,1.6556,1.6561,1.6556,1.65595,273699999.0
2009-11-12 19:10:00,1.65595,1.6562,1.6558,1.6558,211300000.0
2009-11-12 19:11:00,1.6557,1.6558,1.65545,1.6555,283600000.0
2009-11-12 19:12:00,1.6555,1.6558,1.6553,1.6554,266700000.0
2009-11-12 19:13:00,1.6554,1.6556,1.6554,1.6554,130200000.0
2009-11-12 19:14:00,1.6554,1.65555,1.65505,1.65505,154400000.0
2009-11-12 19:15:00,1.65505,1.65505,1.6548,1.6549,111800000.0
2009-11-12 19:16:00,1.6549,1.6553,1.6549,1.6553,92900000.0
2009-11-12 19:17:00,1.6554,1.65575,1.6554,1.6554,210400000.0
2009-11-12 19:18:00,1.6554,1.6559,1.6554,1.65585,215500000.0
2009-11-12 19:19:00,1.6559,1.65595,1.65555,1.65565,523800000.0
2009-11-12 19:20:00,1.65565,1.65585,1.6556,1.65575,213400000.0
2009-11-12 19:21:00,1.65575,1.65585,1.65575,1.65585,167800000.0
2009-11-12 19:22:00,1.6558,1.6559,1.6557,1.65575,99300000.0
2009-11-12 19:23:00,1.65575,1.65575,1.6552,1.6552,211300000.0
2009-11-12 19:24:00,1.6552,1.6555,1.65485,1.6555,224400000.0
2009-11-12 19:25:00,1.65545,1.6556,1.6553,1.6554,93200000.0
2009-11-12 19:26:00,1.6554,1.6555,1.6553,1.65535,136200000.0
2009-11-12 19:27:00,1.6553,1.6555,1.6553,1.65535,116200000.0
2009-11-12 19:28:00,1.6553,1.6554,1.6551,1.65535,123700000.0
2009-11-12 19:29:00,1.6553,1.6554,1.6553,1.65535,131400000.0
2009-11-12 19:30:00,1.65535,1.65535,1.6548,1.655,182600000.0
2009-11-12 19:31:00,1.655,1.65515,1.6549,1.65515,103200000.0
2009-11-12 19:32:00,1.65515,1.65515,1.6548,1.6548,308700000.0
2009-11-12 19:33:00,1.6548,1.6548,1.65455,1.6546,70500000.0
2009-11-12 19:34:00,1.6546,1.65485,1.6546,1.65485,199000000.0
2009-11-12 19:35:00,1.65485,1.6553,1.65485,1.65525,135900000.0
2009-11-12 19:36:00,1.6552,1.6553,1.6552,1.6553,95700000.0
2009-11-12 19:37:00,1.6553,1.6553,1.65515,1.6552,47800000.0
2009-11-12 19:38:00,1.6552,1.6552,1.65495,1.65495,37600000.0
2009-11-12 19:39:00,1.65485,1.65515,1.65485,1.65505,44100000.0
2009-11-12 19:40:00,1.6551,1.65515,1.65505,1.6551,11000000.0
2009-11-12 19:41:00,1.65515,1.65555,1.6551,1.65555,82700000.0
2009-11-12 19:42:00,1.6556,1.6556,1.6553,1.65535,197400000.0
2009-11-12 19:43:00,1.65535,1.6555,1.65525,1.65545,156600000.0
2009-11-12 19:44:00,1.65545,1.65555,1.6554,1.65545,72800000.0
2009-11-12 19:45:00,1.65545,1.6556,1.6554,1.6555,70100000.0
2009-11-12 19:46:00,1.65555,1.65575,1.6555,1.65555,248600000.0
2009-11-12 19:47:00,1.65555,1.65565,1.6553,1.6554,156900000.0
2009-11-12 19:48:00,1.6554,1.65565,1.6554,1.6556,31800000.0
2009-11-12 19:49:00,1.65555,1.65595,1.65555,1.65585,136800000.0
2009-11-12 19:50:00,1.65585,1.65605,1.6558,1.656,126800000.0
2009-11-12 19:51:00,1.65605,1.65635,1.656,1.6562,175100000.0
2009-11-12 19:52:00,1.65625,1.6564,1.65625,1.6563,109800000.0
2009-11-12 19:53:00,1.65625,1.65625,1.65605,1.6561,106800000.0
2009-11-12 19:54:00,1.6561,1.6561,1.6557,1.6558,156500000.0
2009-11-12 19:55:00,1.65575,1.6559,1.65555,1.65575,164700000.0
2009-11-12 19:56:00,1.6558,1.6558,1.65565,1.65575,136800000.0
2009-11-12 19:57:00,1.65575,1.65585,1.65535,1.6554,167500000.0
2009-11-12 19:58:00,1.6554,1.65575,1.6553,1.65555,197500000.0
2009-11-12 19:59:00,1.65555,1.65575,1.65535,1.65535,249500000.0
2009-11-12 20:00:00,1.6553,1.65545,1.65525,1.6554,312200000.0
2009-11-12 20:01:00,1.65535,1.65545,1.6548,1.6548,240600000.0
2009-11-12 20:02:00,1.65485,1.6549,1.6547,1.65475,368400000.0
2009-11-12 20:03:00,1.65475,1.65475,1.65445,1.65445,207400000.0
2009-11-12 20:04:00,1.6544,1.6544,1.65365,1.65375,299300000.0
2009-11-12 20:05:00,1.6537,1.6539,1.6536,1.65375,96800000.0
2009-11-12 20:06:00,1.65375,1.654,1.65375,1.65385,151300000.0
2009-11-12 20:07:00,1.65385,1.65385,1.653,1.653,433700000.0
2009-11-12 20:08:00,1.653,1.6534,1.65295,1.6534,177500000.0
2009-11-12 20:09:00,1.6534,1.6539,1.6534,1.65385,304300000.0
2009-11-12 20:10:00,1.65385,1.6541,1.6536,1.65365,269300000.0
2009-11-12 20:11:00,1.65365,1.65385,1.65355,1.65385,289800000.0
2009-11-12 20:12:00,1.65385,1.65435,1.6538,1.65425,449300000.0
2009-11-12 20:13:00,1.65425,1.65425,1.6539,1.654,296500000.0
2009-11-12 20:14:00,1.654,1.65425,1.6539,1.65425,182900000.0
2009-11-12 20:15:00,1.65425,1.65435,1.6542,1.65435,121900000.0
2009-11-12 20:16:00,1.65425,1.65465,1.65425,1.6546,165800000.0
2009-11-12 20:17:00,1.6546,1.65535,1.65455,1.6553,283100000.0
2009-11-12 20:18:00,1.65525,1.65535,1.65485,1.65485,384700000.0
2009-11-12 20:19:00,1.65485,1.6554,1.65485,1.65525,233700000.0
2009-11-12 20:20:00,1.65525,1.65535,1.65525,1.65535,178400000.0
2009-11-12 20:21:00,1.65535,1.65535,1.65525,1.65525,129800000.0
2009-11-12 20:22:00,1.65525,1.65535,1.6552,1.65535,140600000.0
2009-11-12 20:23:00,1.65535,1.6554,1.65515,1.65515,88000000.0
2009-11-12 20:24:00,1.65515,1.65515,1.65465,1.65505,285900000.0
2009-11-12 20:25:00,1.655,1.65515,1.65485,1.655,207700000.0
2009-11-12 20:26:00,1.655,1.6551,1.65495,1.65495,176400000.0
2009-11-12 20:27:00,1.655,1.655,1.65435,1.6548,346800000.0
2009-11-12 20:28:00,1.6548,1.65515,1.65475,1.65495,197400000.0
2009-11-12 20:29:00,1.65495,1.65535,1.65495,1.65535,249700000.0
2009-11-12 20:30:00,1.6553,1.65585,1.65525,1.65555,181400000.0
2009-11-12 20:31:00,1.65565,1.65565,1.6555,1.65555,151300000.0
2009-11-12 20:32:00,1.65555,1.65595,1.65555,1.65585,232500000.0
2009-11-12 20:33:00,1.65585,1.6561,1.6558,1.65595,144000000.0
2009-11-12 20:34:00,1.65595,1.656,1.65525,1.65525,228400000.0
2009-11-12 20:35:00,1.65525,1.65535,1.65515,1.6553,254500000.0
2009-11-12 20:36:00,1.6553,1.6553,1.65515,1.65525,118400000.0
2009-11-12 20:37:00,1.6552,1.65525,1.65505,1.6551,168200000.0
2009-11-12 20:38:00,1.6551,1.6551,1.655,1.65505,154400000.0
2009-11-12 20:39:00,1.655,1.6551,1.65495,1.65505,151300000.0
2009-11-12 20:40:00,1.655,1.65505,1.65495,1.65495,164100000.0
2009-11-12 20:41:00,1.65495,1.6551,1.65485,1.6551,154500000.0
2009-11-12 20:42:00,1.6551,1.65575,1.655,1.6555,155700000.0
2009-11-12 20:43:00,1.6555,1.65575,1.65545,1.6557,171000000.0
2009-11-12 20:44:00,1.6557,1.6566,1.6557,1.6565,282100000.0
2009-11-12 20:45:00,1.65645,1.6565,1.65615,1.6565,211200000.0
2009-11-12 20:46:00,1.65655,1.65725,1.6565,1.65725,349500000.0
2009-11-12 20:47:00,1.65725,1.6573,1.65705,1.6572,289200000.0
2009-11-12 20:48:00,1.6572,1.65745,1.65695,1.65735,271800000.0
2009-11-12 20:49:00,1.65735,1.65755,1.6573,1.65735,223100000.0
2009-11-12 20:50:00,1.65735,1.65735,1.65725,1.65725,182600000.0
2009-11-12 20:51:00,1.65725,1.65735,1.65715,1.6572,278900000.0
2009-11-12 20:52:00,1.65715,1.65735,1.65705,1.6571,257800000.0
2009-11-12 20:53:00,1.6571,1.65725,1.657,1.6571,203700000.0
2009-11-12 20:54:00,1.65715,1.65715,1.6569,1.65705,139000000.0
2009-11-12 20:55:00,1.6571,1.65715,1.6571,1.6571,131900000.0
2009-11-12 20:56:00,1.6571,1.6576,1.6571,1.65725,225100000.0
2009-11-12 20:57:00,1.65725,1.65725,1.65705,1.65715,198700000.0
2009-11-12 20:58:00,1.65715,1.65745,1.65715,1.65745,202700000.0
2009-11-12 20:59:00,1.65755,1.65775,1.65755,1.65765,182100000.0
2009-11-12 21:00:00,1.65765,1.65775,1.65755,1.6577,478399998.0
2009-11-12 21:01:00,1.65765,1.65765,1.6576,1.65765,162600000.0
2009-11-12 21:02:00,1.65765,1.65775,1.6576,1.65765,250800000.0
2009-11-12 21:03:00,1.6576,1.6578,1.65745,1.65755,241500001.0
2009-11-12 21:04:00,1.65755,1.6578,1.6575,1.65775,98500000.0
2009-11-12 21:05:00,1.65775,1.6578,1.65745,1.65745,210500000.0
2009-11-12 21:06:00,1.65745,1.65765,1.65735,1.65765,275200000.0
2009-11-12 21:07:00,1.6577,1.65795,1.6577,1.6579,240600000.0
2009-11-12 21:08:00,1.6579,1.6584,1.6579,1.65825,261900000.0
2009-11-12 21:09:00,1.65825,1.65825,1.6579,1.65795,224200000.0
2009-11-12 21:10:00,1.65795,1.6582,1.6579,1.65805,203200000.0
2009-11-12 21:11:00,1.65805,1.6583,1.65805,1.6583,270300000.0
2009-11-12 21:12:00,1.6582,1.65835,1.65815,1.6583,184400000.0
2009-11-12 21:13:00,1.6583,1.65855,1.65825,1.6583,320100000.0
2009-11-12 21:14:00,1.6583,1.65865,1.6583,1.65865,359900000.0
2009-11-12 21:15:00,1.6587,1.65875,1.6586,1.65865,368300000.0
2009-11-12 21:16:00,1.65865,1.6587,1.6586,1.65865,149100000.0
2009-11-12 21:17:00,1.65865,1.65865,1.6583,1.6583,338400000.0
2009-11-12 21:18:00,1.6583,1.65835,1.6583,1.6583,122400000.0
2009-11-12 21:19:00,1.6583,1.6585,1.65815,1.65815,215900000.0
2009-11-12 21:20:00,1.65815,1.65815,1.6578,1.65815,291500000.0
2009-11-12 21:21:00,1.65815,1.65825,1.658,1.658,303600000.0
2009-11-12 21:22:00,1.65795,1.65815,1.6579,1.6579,150300000.0
2009-11-12 21:23:00,1.6579,1.6582,1.6579,1.65805,196600000.0
2009-11-12 21:24:00,1.65805,1.6582,1.65795,1.65795,165600000.0
2009-11-12 21:25:00,1.65795,1.65805,1.6579,1.658,187900000.0
2009-11-12 21:26:00,1.658,1.658,1.65775,1.6578,187500000.0
2009-11-12 21:27:00,1.6578,1.65795,1.6578,1.6578,232200000.0
2009-11-12 21:28:00,1.6578,1.6579,1.6577,1.6577,263000000.0
2009-11-12 21:29:00,1.6577,1.6579,1.6576,1.65765,267600000.0
2009-11-12 21:30:00,1.6577,1.6577,1.65765,1.6577,60400000.0
2009-11-12 21:31:00,1.65765,1.65765,1.65745,1.65765,131700000.0
2009-11-12 21:32:00,1.65765,1.65805,1.65765,1.65795,254400000.0
2009-11-12 21:33:00,1.65795,1.658,1.65785,1.6579,89000000.0
2009-11-12 21:34:00,1.65795,1.65795,1.65785,1.65785,203600000.0
2009-11-12 21:35:00,1.65785,1.65785,1.65785,1.65785,14200000.0
2009-11-12 21:36:00,1.65785,1.6582,1.65785,1.65815,151100000.0
2009-11-12 21:37:00,1.65815,1.65815,1.658,1.6581,132100000.0
2009-11-12 21:38:00,1.6581,1.65875,1.6581,1.65865,226100000.0
2009-11-12 21:39:00,1.6587,1.6587,1.65765,1.65765,299500000.0
2009-11-12 21:40:00,1.65765,1.65765,1.6572,1.6572,158700000.0
2009-11-12 21:41:00,1.6572,1.6574,1.6572,1.65735,154000000.0
2009-11-12 21:42:00,1.65735,1.65735,1.6571,1.6571,202900000.0
2009-11-12 21:43:00,1.6571,1.6572,1.65705,1.6571,223900000.0
2009-11-12 21:44:00,1.65705,1.6572,1.6569,1.657,160500000.0
2009-11-12 21:45:00,1.657,1.65785,1.657,1.6578,285500000.0
2009-11-12 21:46:00,1.65785,1.65795,1.6573,1.6573,301200000.0
2009-11-12 21:47:00,1.6573,1.6575,1.6571,1.6574,238400000.0
2009-11-12 21:48:00,1.6574,1.6574,1.65685,1.65695,126600000.0
2009-11-12 21:49:00,1.65695,1.65695,1.6568,1.65685,175200000.0
2009-11-12 21:50:00,1.6569,1.657,1.6567,1.6567,305200000.0
2009-11-12 21:51:00,1.6567,1.65695,1.6567,1.65685,182400000.0
2009-11-12 21:52:00,1.65685,1.65715,1.6568,1.6571,136850000.0
2009-11-12 21:53:00,1.6571,1.65725,1.65705,1.65715,110200000.0
2009-11-12 21:54:00,1.65715,1.65725,1.65715,1.65715,139600000.0
2009-11-12 21:55:00,1.65715,1.6572,1.65685,1.65685,169000000.0
2009-11-12 21:56:00,1.65685,1.6572,1.6568,1.65715,266250000.0
2009-11-12 21:57:00,1.65715,1.65715,1.65665,1.65665,865300000.0
2009-11-12 21:58:00,1.6567,1.65695,1.6567,1.65695,278500000.0
2009-11-12 21:59:00,1.65695,1.65705,1.6569,1.65705,208400000.0
2009-11-12 22:00:00,1.6571,1.65755,1.65705,1.6575,250900000.0
2009-11-12 22:01:00,1.65745,1.65745,1.65725,1.65725,127400000.0
2009-11-12 22:02:00,1.65725,1.65735,1.65725,1.65735,162100000.0
2009-11-12 22:03:00,1.65735,1.65735,1.65715,1.6572,164500000.0
2009-11-12 22:04:00,1.6572,1.6572,1.65665,1.65665,255500000.0
2009-11-12 22:05:00,1.65665,1.65685,1.65665,1.6567,329800000.0
2009-11-12 22:06:00,1.65665,1.6568,1.65655,1.6567,248800000.0
2009-11-12 22:07:00,1.6567,1.65675,1.65665,1.65665,175200000.0
2009-11-12 22:08:00,1.65665,1.65705,1.65665,1.657,121900000.0
2009-11-12 22:09:00,1.65695,1.65765,1.65695,1.65745,218000000.0
2009-11-12 22:10:00,1.6574,1.6574,1.6569,1.6569,229100000.0
2009-11-12 22:11:00,1.6568,1.65695,1.65665,1.6567,164600000.0
2009-11-12 22:12:00,1.65665,1.6567,1.6565,1.6566,240200000.0
2009-11-12 22:13:00,1.6566,1.65675,1.6566,1.65675,165300000.0
2009-11-12 22:14:00,1.65675,1.65685,1.65655,1.6568,154200000.0
2009-11-12 22:15:00,1.6568,1.6568,1.6568,1.6568,22400000.0
2009-11-12 22:16:00,1.65685,1.65695,1.65665,1.65665,194500000.0
2009-11-12 22:17:00,1.65665,1.65695,1.65665,1.6569,136600000.0
2009-11-12 22:18:00,1.6569,1.65695,1.6569,1.65695,37100000.0
2009-11-12 22:19:00,1.65695,1.65715,1.65695,1.65695,220100000.0
2009-11-12 22:20:00,1.65695,1.65715,1.65695,1.657,138000000.0
2009-11-12 22:21:00,1.657,1.65705,1.6568,1.65685,112000000.0
2009-11-12 22:22:00,1.6568,1.6569,1.6568,1.6569,53300000.0
2009-11-12 22:23:00,1.6569,1.65695,1.65685,1.65695,42400000.0
2009-11-12 22:24:00,1.6569,1.6569,1.65675,1.6568,33600000.0
2009-11-12 22:25:00,1.6568,1.65705,1.6568,1.65695,61500000.0
2009-11-12 22:26:00,1.6569,1.6569,1.6567,1.6567,86800000.0
2009-11-12 22:27:00,1.6567,1.6567,1.6563,1.6563,165300000.0
2009-11-12 22:28:00,1.6563,1.65635,1.6557,1.6557,180600000.0
2009-11-12 22:29:00,1.6557,1.6557,1.65545,1.6555,171000000.0
2009-11-12 22:30:00,1.65555,1.65595,1.6552,1.6552,238500000.0
2009-11-12 22:31:00,1.65515,1.65535,1.6548,1.65535,350200000.0
2009-11-12 22:32:00,1.6553,1.6568,1.6553,1.65665,416300000.0
2009-11-12 22:33:00,1.65665,1.65725,1.6565,1.6572,324500000.0
2009-11-12 22:34:00,1.65725,1.6574,1.6568,1.6571,246600000.0
2009-11-12 22:35:00,1.6571,1.6583,1.65705,1.6583,323100000.0
2009-11-12 22:36:00,1.6583,1.6584,1.65785,1.65795,319900000.0
2009-11-12 22:37:00,1.65795,1.65795,1.65715,1.6572,376300000.0
2009-11-12 22:38:00,1.6572,1.6572,1.6565,1.6567,353500000.0
2009-11-12 22:39:00,1.6567,1.6568,1.65635,1.6565,258700000.0
2009-11-12 22:40:00,1.6565,1.6572,1.6564,1.657,342900000.0
2009-11-12 22:41:00,1.657,1.65705,1.6565,1.6565,252400000.0
2009-11-12 22:42:00,1.65655,1.65705,1.65655,1.65705,269500000.0
2009-11-12 22:43:00,1.65705,1.65735,1.65695,1.65735,340900000.0
2009-11-12 22:44:00,1.65735,1.65795,1.65735,1.65775,233600000.0
2009-11-12 22:45:00,1.65775,1.65795,1.6577,1.6579,264200000.0
2009-11-12 22:46:00,1.6579,1.65815,1.6578,1.65815,156800000.0
2009-11-12 22:47:00,1.65815,1.65815,1.6575,1.65765,140600000.0
2009-11-12 22:48:00,1.6576,1.6577,1.6575,1.6576,96100000.0
2009-11-12 22:49:00,1.6576,1.658,1.6575,1.6579,228700000.0
2009-11-12 22:50:00,1.6579,1.6582,1.65785,1.65815,121300000.0
2009-11-12 22:51:00,1.6581,1.6582,1.6579,1.65815,90400000.0
2009-11-12 22:52:00,1.65815,1.65825,1.65795,1.65805,166000000.0
2009-11-12 22:53:00,1.65805,1.65805,1.65785,1.6579,118400000.0
2009-11-12 22:54:00,1.6579,1.65795,1.6577,1.6579,241300000.0
2009-11-12 22:55:00,1.65785,1.6579,1.6577,1.6579,145400000.0
2009-11-12 22:56:00,1.6579,1.65805,1.6578,1.6578,186000000.0
2009-11-12 22:57:00,1.6578,1.65815,1.65755,1.65815,287800000.0
2009-11-12 22:58:00,1.65815,1.65815,1.658,1.65805,141500000.0
2009-11-12 22:59:00,1.6581,1.65825,1.65795,1.658,220700000.0
2009-11-12 23:00:00,1.658,1.6581,1.6578,1.6581,210900000.0
2009-11-12 23:01:00,1.6581,1.6582,1.65805,1.65815,37600000.0
2009-11-12 23:02:00,1.6582,1.65835,1.6581,1.6583,71400000.0
2009-11-12 23:03:00,1.6583,1.6583,1.65815,1.6582,34200000.0
2009-11-12 23:04:00,1.6582,1.65835,1.65775,1.65775,98900000.0
2009-11-12 23:05:00,1.65775,1.65785,1.65775,1.65785,44700000.0
2009-11-12 23:06:00,1.65785,1.65785,1.6578,1.6578,42700000.0
2009-11-12 23:07:00,1.6578,1.6578,1.65755,1.65765,36300000.0
2009-11-12 23:08:00,1.65765,1.6578,1.65765,1.65765,57200000.0
2009-11-12 23:09:00,1.65765,1.6578,1.6576,1.6578,71400000.0
2009-11-12 23:10:00,1.6577,1.6579,1.65765,1.65765,70300000.0
2009-11-12 23:11:00,1.6577,1.65795,1.6577,1.6578,77200000.0
2009-11-12 23:12:00,1.65785,1.65835,1.6577,1.6582,146500000.0
2009-11-12 23:13:00,1.6582,1.6583,1.6582,1.65825,21600000.0
2009-11-12 23:14:00,1.6583,1.6583,1.6581,1.65815,23500000.0
2009-11-12 23:15:00,1.65815,1.65875,1.65815,1.6587,106400000.0
2009-11-12 23:16:00,1.6587,1.6587,1.6586,1.6586,46000000.0
2009-11-12 23:17:00,1.6587,1.6587,1.65865,1.65865,40000000.0
2009-11-12 23:18:00,1.65865,1.65875,1.65865,1.65865,8600000.0
2009-11-12 23:19:00,1.65865,1.6587,1.6586,1.6586,19000000.0
2009-11-12 23:20:00,1.6586,1.6586,1.65835,1.65835,45600000.0
2009-11-12 23:21:00,1.65835,1.65845,1.65835,1.65845,40000000.0
2009-11-12 23:22:00,1.65855,1.6587,1.6585,1.65865,40800000.0
2009-11-12 23:23:00,1.6586,1.6586,1.65855,1.6586,21000000.0
2009-11-12 23:24:00,1.6586,1.6587,1.6586,1.6587,19200000.0
2009-11-12 23:25:00,1.6586,1.6586,1.6584,1.6584,33800000.0
2009-11-12 23:26:00,1.65845,1.65855,1.6584,1.65845,23400000.0
2009-11-12 23:27:00,1.65845,1.65855,1.65835,1.65855,31800000.0
2009-11-12 23:28:00,1.65855,1.65855,1.6585,1.6585,19200000.0
2009-11-12 23:29:00,1.6585,1.65855,1.6585,1.65855,30400000.0
2009-11-12 23:30:00,1.65855,1.65855,1.6585,1.65855,23600000.0
2009-11-12 23:31:00,1.6585,1.6585,1.65845,1.6585,23800000.0
2009-11-12 23:32:00,1.6585,1.65855,1.65845,1.6585,56800000.0
2009-11-12 23:33:00,1.65855,1.65855,1.65845,1.6585,26000000.0
2009-11-12 23:34:00,1.6585,1.65855,1.65845,1.65845,11600000.0
2009-11-12 23:35:00,1.65845,1.65855,1.65845,1.6585,13200000.0
2009-11-12 23:36:00,1.6585,1.6585,1.6585,1.6585,12200000.0
2009-11-12 23:37:00,1.6585,1.6585,1.65835,1.65835,53900000.0
2009-11-12 23:38:00,1.6584,1.65845,1.65825,1.65825,41100000.0
2009-11-12 23:39:00,1.65825,1.65845,1.6582,1.65845,20600000.0
2009-11-12 23:40:00,1.65825,1.65825,1.65815,1.65815,24800000.0
2009-11-12 23:41:00,1.65815,1.6582,1.65815,1.6582,14900000.0
2009-11-12 23:42:00,1.65815,1.65815,1.65815,1.65815,3600000.0
2009-11-12 23:43:00,1.65815,1.65815,1.6581,1.6581,3500000.0
2009-11-12 23:44:00,1.65815,1.6582,1.6581,1.6582,31100000.0
2009-11-12 23:45:00,1.65815,1.65825,1.65755,1.65775,131100000.0
2009-11-12 23:46:00,1.65775,1.6582,1.65765,1.6577,161800000.0
2009-11-12 23:47:00,1.6577,1.6578,1.6577,1.65775,25100000.0
2009-11-12 23:48:00,1.65775,1.6579,1.6577,1.6579,43700000.0
2009-11-12 23:49:00,1.6579,1.65795,1.6579,1.6579,79800000.0
2009-11-12 23:50:00,1.65785,1.6583,1.65785,1.65805,84400000.0
2009-11-12 23:51:00,1.65805,1.65835,1.65805,1.6583,41800000.0
2009-11-12 23:52:00,1.65835,1.65835,1.6581,1.6581,29200000.0
2009-11-12 23:53:00,1.6581,1.6581,1.65805,1.65805,8800000.0
2009-11-12 23:54:00,1.65805,1.6581,1.658,1.658,28700000.0
2009-11-12 23:55:00,1.658,1.658,1.6577,1.65775,93900000.0
2009-11-12 23:56:00,1.65775,1.65785,1.6575,1.65785,107900000.0
2009-11-12 23:57:00,1.65785,1.65785,1.65775,1.6578,30000000.0
2009-11-12 23:58:00,1.65775,1.65775,1.65745,1.6575,79800000.0
2009-11-12 23:59:00,1.6575,1.65765,1.6575,1.65765,28800000.0
2009-11-13 00:00:00,1.6577,1.65785,1.65745,1.65745,19800000.0
2009-11-13 00:01:00,1.6575,1.6575,1.657,1.6575,10000000.0
2009-11-13 00:02:00,1.65755,1.65755,1.65745,1.65745,11000000.0
2009-11-13 00:03:00,1.65745,1.6575,1.65725,1.65735,17000000.0
2009-11-13 00:04:00,1.6573,1.6573,1.6572,1.6572,8000000.0
2009-11-13 00:05:00,1.65725,1.6573,1.65725,1.6573,4000000.0
2009-11-13 00:06:00,1.6573,1.65755,1.65715,1.65745,11000000.0
2009-11-13 00:07:00,1.6574,1.65745,1.6572,1.65735,10400000.0
2009-11-13 00:08:00,1.65735,1.65735,1.65735,1.65735,6200000.0
2009-11-13 00:09:00,1.65735,1.65735,1.6572,1.65725,9200000.0
2009-11-13 00:10:00,1.65725,1.6573,1.65725,1.6573,4600000.0
2009-11-13 00:11:00,1.65735,1.6574,1.65735,1.65735,5600000.0
2009-11-13 00:12:00,1.6573,1.6573,1.65715,1.6572,15300000.0
2009-11-13 00:13:00,1.65715,1.6578,1.65715,1.6577,46700000.0
2009-11-13 00:14:00,1.6577,1.6577,1.65765,1.65765,3000000.0
2009-11-13 00:15:00,1.65765,1.6577,1.65765,1.6577,4200000.0
2009-11-13 00:16:00,1.6577,1.65785,1.6576,1.65765,7200000.0
2009-11-13 00:17:00,1.6576,1.65765,1.6576,1.6576,11200000.0
2009-11-13 00:18:00,1.6577,1.6581,1.6577,1.65795,29600000.0
2009-11-13 00:19:00,1.658,1.65805,1.6578,1.6578,22600000.0
2009-11-13 00:20:00,1.6578,1.65785,1.6577,1.6578,37800000.0
2009-11-13 00:21:00,1.6578,1.6578,1.65775,1.65775,10600000.0
2009-11-13 00:22:00,1.6577,1.65775,1.65755,1.65765,22800000.0
2009-11-13 00:23:00,1.65765,1.65765,1.65765,1.65765,1000000.0
2009-11-13 00:24:00,1.65745,1.65745,1.6574,1.6574,7400000.0
2009-11-13 00:25:00,1.65745,1.6575,1.65745,1.6575,4000000.0
2009-11-13 00:26:00,1.65745,1.65745,1.65745,1.65745,2400000.0
2009-11-13 00:27:00,1.65745,1.65745,1.65745,1.65745,4800000.0
2009-11-13 00:28:00,1.6574,1.6574,1.6574,1.6574,1000000.0
2009-11-13 00:29:00,1.65745,1.6575,1.65745,1.6575,6000000.0
2009-11-13 00:30:00,1.6575,1.6578,1.6575,1.6578,14000000.0
2009-11-13 00:31:00,1.6578,1.6578,1.65775,1.65775,6500000.0
2009-11-13 00:32:00,1.6576,1.65775,1.6576,1.65765,14400000.0
2009-11-13 00:33:00,1.6576,1.6576,1.6576,1.6576,7200000.0
2009-11-13 00:34:00,1.6577,1.65775,1.6577,1.65775,7400000.0
2009-11-13 00:35:00,1.6578,1.65805,1.6578,1.6579,65200000.0
2009-11-13 00:36:00,1.65795,1.6581,1.65795,1.6581,14200000.0
2009-11-13 00:37:00,1.65805,1.65805,1.65805,1.65805,30400000.0
2009-11-13 00:38:00,1.65805,1.6581,1.65805,1.6581,21500000.0
2009-11-13 00:39:00,1.658,1.658,1.65795,1.65795,9000000.0
2009-11-13 00:40:00,1.65795,1.65805,1.65795,1.65795,13100000.0
2009-11-13 00:41:00,1.65795,1.6583,1.65795,1.6582,15800000.0
2009-11-13 00:42:00,1.65815,1.65825,1.65805,1.65805,13100000.0
2009-11-13 00:43:00,1.658,1.658,1.658,1.658,3200000.0
2009-11-13 00:44:00,1.65795,1.658,1.65785,1.65795,31400000.0
2009-11-13 00:45:00,1.6581,1.6581,1.6581,1.6581,2000000.0
2009-11-13 00:46:00,1.65805,1.65805,1.65805,1.65805,6400000.0
2009-11-13 00:47:00,1.6581,1.6581,1.65805,1.6581,30400000.0
2009-11-13 00:48:00,1.6581,1.6583,1.6581,1.65825,97700000.0
2009-11-13 00:49:00,1.65825,1.65825,1.65825,1.65825,11000000.0
2009-11-13 00:50:00,1.65815,1.6585,1.65815,1.6583,24600000.0
2009-11-13 00:51:00,1.6583,1.6583,1.65825,1.65825,9000000.0
2009-11-13 00:52:00,1.65825,1.6586,1.65815,1.65815,15800000.0
2009-11-13 00:53:00,1.65815,1.65815,1.65795,1.65795,15800000.0
2009-11-13 00:54:00,1.65795,1.658,1.65795,1.658,35000000.0
2009-11-13 00:55:00,1.65805,1.6581,1.65795,1.658,40400000.0
2009-11-13 00:56:00,1.65795,1.6581,1.65795,1.65805,53200000.0
2009-11-13 00:57:00,1.6581,1.65825,1.6581,1.65815,27200000.0
2009-11-13 00:58:00,1.65815,1.65825,1.6581,1.6581,38400000.0
2009-11-13 00:59:00,1.6581,1.65815,1.6581,1.6581,44800000.0
2009-11-13 01:00:00,1.6581,1.65815,1.6581,1.6581,106600000.0
2009-11-13 01:01:00,1.6581,1.6582,1.6579,1.65815,35200000.0
2009-11-13 01:02:00,1.65815,1.65825,1.65815,1.65825,20800000.0
2009-11-13 01:03:00,1.65825,1.65825,1.6581,1.6581,24400000.0
2009-11-13 01:04:00,1.6581,1.6582,1.6581,1.6581,35200000.0
2009-11-13 01:05:00,1.6581,1.6581,1.6581,1.6581,5600000.0
2009-11-13 01:06:00,1.65825,1.65825,1.6581,1.6581,4000000.0
2009-11-13 01:07:00,1.6581,1.6581,1.6581,1.6581,3000000.0
2009-11-13 01:08:00,1.6581,1.65815,1.6581,1.6581,5000000.0
2009-11-13 01:09:00,1.6582,1.6582,1.65755,1.6576,25900000.0
2009-11-13 01:10:00,1.65755,1.65785,1.65755,1.65785,21000000.0
2009-11-13 01:11:00,1.65785,1.6582,1.6578,1.65805,24000000.0
2009-11-13 01:12:00,1.6581,1.6583,1.658,1.6583,31100000.0
2009-11-13 01:13:00,1.65815,1.6582,1.65815,1.6582,15300000.0
2009-11-13 01:14:00,1.65825,1.6583,1.65825,1.6583,26700000.0
2009-11-13 01:15:00,1.6583,1.6583,1.6583,1.6583,2000000.0
2009-11-13 01:16:00,1.6583,1.6583,1.6583,1.6583,1000000.0
2009-11-13 01:17:00,1.6581,1.6583,1.6581,1.6583,16200000.0
2009-11-13 01:18:00,1.6583,1.6583,1.6582,1.6583,13400000.0
2009-11-13 01:19:00,1.65825,1.65825,1.65825,1.65825,2900000.0
2009-11-13 01:20:00,1.65825,1.6583,1.6582,1.6583,18800000.0
2009-11-13 01:21:00,1.6583,1.6583,1.6582,1.6582,6900000.0
2009-11-13 01:22:00,1.6582,1.6583,1.6582,1.6583,51300000.0
2009-11-13 01:23:00,1.65835,1.65835,1.65835,1.65835,2000000.0
2009-11-13 01:24:00,1.65835,1.65835,1.6582,1.6582,19800000.0
2009-11-13 01:25:00,1.6582,1.6583,1.6582,1.6583,7700000.0
2009-11-13 01:26:00,1.6583,1.65835,1.6582,1.65835,20000000.0
2009-11-13 01:27:00,1.65835,1.65835,1.65825,1.65825,11400000.0
2009-11-13 01:28:00,1.65825,1.65835,1.65825,1.65835,11400000.0
2009-11-13 01:29:00,1.65835,1.65845,1.6582,1.65845,58400000.0
2009-11-13 01:30:00,1.6585,1.65855,1.65835,1.65855,20600000.0
2009-11-13 01:31:00,1.65855,1.6586,1.6583,1.65835,27300000.0
2009-11-13 01:32:00,1.6583,1.6585,1.6583,1.6585,13000000.0
2009-11-13 01:33:00,1.65845,1.65855,1.65845,1.65845,8000000.0
2009-11-13 01:34:00,1.65845,1.65845,1.65845,1.65845,4000000.0
2009-11-13 01:35:00,1.65845,1.65845,1.65835,1.6584,13200000.0
2009-11-13 01:36:00,1.65845,1.65855,1.65845,1.6585,13500000.0
2009-11-13 01:37:00,1.65845,1.65845,1.6584,1.65845,8600000.0
2009-11-13 01:38:00,1.6584,1.65845,1.6584,1.65845,24700000.0
2009-11-13 01:39:00,1.65845,1.65845,1.65845,1.65845,6000000.0
2009-11-13 01:40:00,1.65845,1.65845,1.65845,1.65845,7200000.0
2009-11-13 01:41:00,1.65845,1.65845,1.65845,1.65845,4700000.0
2009-11-13 01:42:00,1.65845,1.65845,1.65835,1.6584,21400000.0
2009-11-13 01:43:00,1.6584,1.6584,1.6584,1.6584,9000000.0
2009-11-13 01:44:00,1.6584,1.65855,1.6584,1.6585,18400000.0
2009-11-13 01:45:00,1.6585,1.6585,1.6585,1.6585,1000000.0
2009-11-13 01:46:00,1.6585,1.65855,1.6583,1.65845,29000000.0
2009-11-13 01:47:00,1.65845,1.65845,1.65845,1.65845,13900000.0
2009-11-13 01:48:00,1.65845,1.6585,1.6584,1.6585,22500000.0
2009-11-13 01:49:00,1.65855,1.65855,1.6585,1.6585,12400000.0
2009-11-13 01:50:00,1.65845,1.65845,1.65835,1.65835,23400000.0
2009-11-13 01:51:00,1.6583,1.6583,1.6583,1.6583,4000000.0
2009-11-13 01:52:00,1.6583,1.6583,1.6583,1.6583,8000000.0
2009-11-13 01:53:00,1.6583,1.6584,1.6583,1.6584,22400000.0
2009-11-13 01:54:00,1.6584,1.65855,1.65835,1.65855,58400000.0
2009-11-13 01:55:00,1.6585,1.6585,1.6584,1.6584,78200000.0
2009-11-13 01:56:00,1.65845,1.6585,1.65845,1.65845,59200000.0
2009-11-13 01:57:00,1.65845,1.65845,1.65835,1.65835,14900000.0
2009-11-13 01:58:00,1.65835,1.65845,1.65835,1.65845,6300000.0
2009-11-13 01:59:00,1.65845,1.65855,1.6583,1.65855,54900000.0
2009-11-13 02:00:00,1.65855,1.6587,1.65855,1.65865,22200000.0
2009-11-13 02:01:00,1.6586,1.6586,1.6586,1.6586,5000000.0
2009-11-13 02:02:00,1.65855,1.6586,1.6584,1.65855,160800000.0
2009-11-13 02:03:00,1.65855,1.65855,1.65835,1.6584,150700000.0
2009-11-13 02:04:00,1.65845,1.65865,1.65845,1.65855,121900000.0
2009-11-13 02:05:00,1.65865,1.65865,1.6584,1.65845,214200000.0
2009-11-13 02:06:00,1.65845,1.6588,1.65845,1.65875,105700000.0
2009-11-13 02:07:00,1.65875,1.65875,1.65845,1.6587,175200000.0
2009-11-13 02:08:00,1.65865,1.6587,1.6585,1.6585,173200000.0
2009-11-13 02:09:00,1.6585,1.6587,1.6582,1.6587,140800000.0
2009-11-13 02:10:00,1.65875,1.65925,1.6587,1.6592,165000000.0
2009-11-13 02:11:00,1.65915,1.65925,1.65915,1.65925,78300000.0
2009-11-13 02:12:00,1.65925,1.6593,1.65875,1.65875,148100000.0
2009-11-13 02:13:00,1.65875,1.659,1.65845,1.65875,240300000.0
2009-11-13 02:14:00,1.65875,1.65875,1.65865,1.65865,47000000.0
2009-11-13 02:15:00,1.6587,1.65885,1.65865,1.65885,39800000.0
2009-11-13 02:16:00,1.65885,1.65905,1.65855,1.6586,99000000.0
2009-11-13 02:17:00,1.6586,1.65885,1.6586,1.6588,102200000.0
2009-11-13 02:18:00,1.65885,1.65895,1.65865,1.6587,104500000.0
2009-11-13 02:19:00,1.65865,1.65895,1.65865,1.65895,237200000.0
2009-11-13 02:20:00,1.65895,1.659,1.65865,1.6588,88800000.0
2009-11-13 02:21:00,1.6588,1.6588,1.65835,1.65845,72800000.0
2009-11-13 02:22:00,1.65855,1.659,1.6585,1.6589,155000000.0
2009-11-13 02:23:00,1.659,1.65905,1.65885,1.65885,100100000.0
2009-11-13 02:24:00,1.65885,1.65915,1.65885,1.65895,124400000.0
2009-11-13 02:25:00,1.659,1.659,1.65885,1.65895,56200000.0
2009-11-13 02:26:00,1.65895,1.65905,1.6587,1.659,127800000.0
2009-11-13 02:27:00,1.659,1.65905,1.6586,1.659,167000000.0
2009-11-13 02:28:00,1.65905,1.65905,1.65885,1.65895,103900000.0
2009-11-13 02:29:00,1.65895,1.659,1.65885,1.6589,89600000.0
2009-11-13 02:30:00,1.6589,1.65905,1.65885,1.65895,77100000.0
2009-11-13 02:31:00,1.65895,1.65895,1.6588,1.65895,77800000.0
2009-11-13 02:32:00,1.65895,1.65895,1.6586,1.6587,169500000.0
2009-11-13 02:33:00,1.6587,1.65875,1.6586,1.6586,213900000.0
2009-11-13 02:34:00,1.6586,1.6588,1.65855,1.65875,152600000.0
2009-11-13 02:35:00,1.65875,1.65895,1.6586,1.65895,231200000.0
2009-11-13 02:36:00,1.65895,1.65895,1.6586,1.6587,151100000.0
2009-11-13 02:37:00,1.6587,1.65895,1.65865,1.6589,53100000.0
2009-11-13 02:38:00,1.6589,1.65895,1.6587,1.6588,42800000.0
2009-11-13 02:39:00,1.6588,1.6588,1.65855,1.65865,112900000.0
2009-11-13 02:40:00,1.65865,1.65865,1.65835,1.65835,262600000.0
2009-11-13 02:41:00,1.65835,1.6586,1.6582,1.6582,105900000.0
2009-11-13 02:42:00,1.65815,1.6587,1.6579,1.6587,181800000.0
2009-11-13 02:43:00,1.6587,1.6589,1.6587,1.65885,36000000.0
2009-11-13 02:44:00,1.65885,1.65885,1.6587,1.6587,92800000.0
2009-11-13 02:45:00,1.6587,1.65875,1.65865,1.65865,76600000.0
2009-11-13 02:46:00,1.65855,1.65875,1.65855,1.65865,175000000.0
2009-11-13 02:47:00,1.65865,1.6588,1.65855,1.6588,90300000.0
2009-11-13 02:48:00,1.6588,1.6588,1.6586,1.6586,13700000.0
2009-11-13 02:49:00,1.6586,1.6587,1.6585,1.6585,38700000.0
2009-11-13 02:50:00,1.6585,1.6585,1.65845,1.65845,42300000.0
2009-11-13 02:51:00,1.65845,1.65895,1.65845,1.65875,118200000.0
2009-11-13 02:52:00,1.65875,1.6591,1.65875,1.6591,64500000.0
2009-11-13 02:53:00,1.6591,1.6591,1.65905,1.6591,10000000.0
2009-11-13 02:54:00,1.65915,1.6592,1.6588,1.65885,68300000.0
2009-11-13 02:55:00,1.65885,1.65905,1.65865,1.65865,248800000.0
2009-11-13 02:56:00,1.65865,1.65895,1.65865,1.65895,87800000.0
2009-11-13 02:57:00,1.65895,1.65895,1.6589,1.65895,53000000.0
2009-11-13 02:58:00,1.65895,1.65905,1.65895,1.65895,35900000.0
2009-11-13 02:59:00,1.65895,1.65905,1.6589,1.65895,61500000.0
2009-11-13 03:00:00,1.6589,1.65895,1.65885,1.65895,39800000.0
2009-11-13 03:01:00,1.65895,1.659,1.65885,1.65895,69900000.0
2009-11-13 03:02:00,1.65895,1.65895,1.6588,1.6588,46100000.0
2009-11-13 03:03:00,1.65885,1.65905,1.6588,1.6588,102700000.0
2009-11-13 03:04:00,1.6588,1.65885,1.6588,1.65885,22800000.0
2009-11-13 03:05:00,1.65885,1.65885,1.6587,1.6587,18000000.0
2009-11-13 03:06:00,1.6587,1.6587,1.65865,1.65865,23800000.0
2009-11-13 03:07:00,1.65865,1.65875,1.65845,1.65855,60500000.0
2009-11-13 03:08:00,1.65855,1.65855,1.6585,1.65855,9000000.0
2009-11-13 03:09:00,1.65855,1.6587,1.6585,1.6587,45000000.0
2009-11-13 03:10:00,1.6587,1.65875,1.6587,1.65875,67400000.0
2009-11-13 03:11:00,1.65875,1.65875,1.65875,1.65875,4200000.0
2009-11-13 03:12:00,1.65875,1.65875,1.65845,1.65845,41200000.0
2009-11-13 03:13:00,1.65845,1.65845,1.65815,1.65815,48400000.0
2009-11-13 03:14:00,1.65815,1.65815,1.658,1.658,45600000.0
2009-11-13 03:15:00,1.6579,1.65805,1.65765,1.65765,44000000.0
2009-11-13 03:16:00,1.65775,1.65785,1.65765,1.6577,79100000.0
2009-11-13 03:17:00,1.6577,1.6577,1.65765,1.65765,28000000.0
2009-11-13 03:18:00,1.65765,1.65765,1.6576,1.6576,14000000.0
2009-11-13 03:19:00,1.6576,1.65765,1.6576,1.6576,9200000.0
2009-11-13 03:20:00,1.6576,1.658,1.6576,1.65775,61200000.0
2009-11-13 03:21:00,1.65775,1.65785,1.65745,1.6577,127400000.0
2009-11-13 03:22:00,1.65755,1.65765,1.65755,1.6576,128800000.0
2009-11-13 03:23:00,1.6576,1.65765,1.65745,1.6576,136900000.0
2009-11-13 03:24:00,1.6576,1.6578,1.65755,1.65775,42400000.0
2009-11-13 03:25:00,1.65775,1.6581,1.65775,1.6581,21300000.0
2009-11-13 03:26:00,1.65815,1.65815,1.65785,1.65805,59800000.0
2009-11-13 03:27:00,1.65795,1.65805,1.6579,1.65795,73800000.0
2009-11-13 03:28:00,1.65795,1.65805,1.6579,1.6579,40300000.0
2009-11-13 03:29:00,1.6579,1.65795,1.6579,1.6579,23500000.0
2009-11-13 03:30:00,1.6579,1.65795,1.65775,1.6579,42200000.0
2009-11-13 03:31:00,1.6579,1.65805,1.6579,1.65805,20500000.0
2009-11-13 03:32:00,1.65805,1.65805,1.658,1.65805,34000000.0
2009-11-13 03:33:00,1.65805,1.65815,1.6579,1.65805,44200000.0
2009-11-13 03:34:00,1.65805,1.65805,1.65785,1.65785,41200000.0
2009-11-13 03:35:00,1.65785,1.658,1.65785,1.6579,22300000.0
2009-11-13 03:36:00,1.6579,1.6579,1.65775,1.6578,55900000.0
2009-11-13 03:37:00,1.6578,1.6578,1.65755,1.65765,63200000.0
2009-11-13 03:38:00,1.65765,1.658,1.65765,1.658,46400000.0
2009-11-13 03:39:00,1.6579,1.6579,1.65775,1.65775,26400000.0
2009-11-13 03:40:00,1.65775,1.65785,1.65775,1.65785,8900000.0
2009-11-13 03:41:00,1.65785,1.65785,1.65775,1.65775,17400000.0
2009-11-13 03:42:00,1.6578,1.6579,1.6578,1.6579,7000000.0
2009-11-13 03:43:00,1.6579,1.6579,1.65775,1.6578,24400000.0
2009-11-13 03:44:00,1.6578,1.6579,1.65775,1.65785,13900000.0
2009-11-13 03:45:00,1.6578,1.65785,1.6578,1.65785,2000000.0
2009-11-13 03:46:00,1.65785,1.65785,1.6578,1.65785,5000000.0
2009-11-13 03:47:00,1.6578,1.65785,1.6578,1.65785,5800000.0
2009-11-13 03:48:00,1.65775,1.6579,1.65775,1.6579,6900000.0
2009-11-13 03:49:00,1.65757,1.65768,1.65745,1.65762,17000000.0
2009-11-13 03:50:00,1.65785,1.65795,1.65785,1.65795,14800000.0
2009-11-13 03:51:00,1.65795,1.65805,1.65795,1.658,27000000.0
2009-11-13 03:52:00,1.65805,1.6581,1.65805,1.65805,39700000.0
2009-11-13 03:53:00,1.65805,1.65815,1.65805,1.6581,38800000.0
2009-11-13 03:54:00,1.6581,1.6581,1.65795,1.658,139300000.0
2009-11-13 03:55:00,1.658,1.65805,1.6579,1.6579,33900000.0
2009-11-13 03:56:00,1.6579,1.65795,1.65785,1.65785,22300000.0
2009-11-13 03:57:00,1.65785,1.6579,1.65785,1.6579,7000000.0
2009-11-13 03:58:00,1.6579,1.6579,1.65785,1.65785,12800000.0
2009-11-13 03:59:00,1.6579,1.65795,1.65785,1.65785,38800000.0
2009-11-13 04:00:00,1.65785,1.6579,1.65775,1.65785,47400000.0
2009-11-13 04:01:00,1.65785,1.65785,1.6578,1.6578,6800000.0
2009-11-13 04:02:00,1.6578,1.65785,1.6578,1.65785,4000000.0
2009-11-13 04:03:00,1.65785,1.65785,1.6578,1.65785,11800000.0
2009-11-13 04:04:00,1.65785,1.658,1.65785,1.658,28800000.0
2009-11-13 04:05:00,1.6581,1.65825,1.6581,1.65825,33500000.0
2009-11-13 04:06:00,1.65825,1.6585,1.65825,1.65845,54800000.0
2009-11-13 04:07:00,1.65845,1.65845,1.6584,1.6584,12700000.0
2009-11-13 04:08:00,1.6584,1.65845,1.6584,1.6584,125300000.0
2009-11-13 04:09:00,1.6584,1.65845,1.6584,1.6584,114700000.0
2009-11-13 04:10:00,1.6584,1.65845,1.65835,1.65845,61200000.0
2009-11-13 04:11:00,1.65845,1.65845,1.65845,1.65845,1600000.0
2009-11-13 04:12:00,1.6584,1.6584,1.65835,1.65835,65300000.0
2009-11-13 04:13:00,1.6584,1.65845,1.6579,1.65795,68500000.0
2009-11-13 04:14:00,1.65795,1.658,1.6579,1.6579,124400000.0
2009-11-13 04:15:00,1.6579,1.65805,1.65785,1.65805,49700000.0
2009-11-13 04:16:00,1.65805,1.6581,1.65805,1.6581,49000000.0
2009-11-13 04:17:00,1.6581,1.6584,1.6581,1.6583,54100000.0
2009-11-13 04:18:00,1.6583,1.65835,1.65825,1.65825,74400000.0
2009-11-13 04:19:00,1.65825,1.6583,1.65825,1.6583,53300000.0
2009-11-13 04:20:00,1.6583,1.65835,1.6583,1.6583,60400000.0
2009-11-13 04:21:00,1.6583,1.6583,1.65825,1.6583,157200000.0
2009-11-13 04:22:00,1.65825,1.6583,1.65825,1.6583,150500000.0
2009-11-13 04:23:00,1.6583,1.6585,1.6583,1.6585,65900000.0
2009-11-13 04:24:00,1.6585,1.6585,1.65845,1.65845,9500000.0
2009-11-13 04:25:00,1.65845,1.65845,1.65835,1.65835,13600000.0
2009-11-13 04:26:00,1.65835,1.65845,1.65835,1.6584,18400000.0
2009-11-13 04:27:00,1.6584,1.6584,1.65835,1.65835,15900000.0
2009-11-13 04:28:00,1.65835,1.65835,1.6583,1.65835,12700000.0
2009-11-13 04:29:00,1.65835,1.65845,1.65835,1.65835,34100000.0
2009-11-13 04:30:00,1.65835,1.65835,1.65835,1.65835,7100000.0
2009-11-13 04:31:00,1.65835,1.65835,1.6583,1.65835,13500000.0
2009-11-13 04:32:00,1.65835,1.65835,1.65835,1.65835,8500000.0
2009-11-13 04:33:00,1.65835,1.65835,1.65835,1.65835,13500000.0
2009-11-13 04:34:00,1.65835,1.65845,1.65835,1.65845,33500000.0
2009-11-13 04:35:00,1.65845,1.6586,1.65845,1.65855,21200000.0
2009-11-13 04:36:00,1.65855,1.65875,1.6585,1.6587,53500000.0
2009-11-13 04:37:00,1.65865,1.65865,1.65845,1.65845,66600000.0
2009-11-13 04:38:00,1.65845,1.6585,1.65845,1.65845,16000000.0
2009-11-13 04:39:00,1.65845,1.6585,1.6584,1.65845,58300000.0
2009-11-13 04:40:00,1.65845,1.6585,1.65835,1.6585,19000000.0
2009-11-13 04:41:00,1.6585,1.65855,1.65835,1.65855,51900000.0
2009-11-13 04:42:00,1.65855,1.65855,1.6584,1.6584,13100000.0
2009-11-13 04:43:00,1.6584,1.6584,1.65835,1.6584,16900000.0
2009-11-13 04:44:00,1.6584,1.65845,1.6584,1.65845,23000000.0
2009-11-13 04:45:00,1.6585,1.65865,1.6585,1.65865,28400000.0
2009-11-13 04:46:00,1.65865,1.65875,1.65825,1.65875,100000000.0
2009-11-13 04:47:00,1.65875,1.65885,1.6587,1.6587,52200000.0
2009-11-13 04:48:00,1.6587,1.65875,1.65865,1.65865,23800000.0
2009-11-13 04:49:00,1.6587,1.65875,1.65865,1.6587,21800000.0
2009-11-13 04:50:00,1.6587,1.6587,1.65865,1.65865,8000000.0
2009-11-13 04:51:00,1.65865,1.6587,1.65855,1.65865,26700000.0
2009-11-13 04:52:00,1.65865,1.6587,1.65865,1.6587,21400000.0
2009-11-13 04:53:00,1.6587,1.6587,1.6587,1.6587,4000000.0
2009-11-13 04:54:00,1.65865,1.65875,1.65865,1.6587,43400000.0
2009-11-13 04:55:00,1.6587,1.6587,1.65865,1.65865,11400000.0
2009-11-13 04:56:00,1.65865,1.65875,1.65865,1.65865,27600000.0
2009-11-13 04:57:00,1.65865,1.65875,1.65865,1.65865,77200000.0
2009-11-13 04:58:00,1.65865,1.6587,1.65865,1.6587,9300000.0
2009-11-13 04:59:00,1.6587,1.6588,1.6587,1.6588,18700000.0
2009-11-13 05:00:00,1.6588,1.6588,1.6588,1.6588,1000000.0
2009-11-13 05:01:00,1.65875,1.65905,1.65875,1.65905,29500000.0
2009-11-13 05:02:00,1.65915,1.65965,1.65905,1.65965,127600000.0
2009-11-13 05:03:00,1.65965,1.66035,1.65965,1.66,180500000.0
2009-11-13 05:04:00,1.66,1.66035,1.65995,1.6603,48500000.0
2009-11-13 05:05:00,1.6603,1.6604,1.66,1.6601,64900000.0
2009-11-13 05:06:00,1.6601,1.6605,1.6601,1.6603,69300000.0
2009-11-13 05:07:00,1.6602,1.6603,1.66015,1.66025,40200000.0
2009-11-13 05:08:00,1.66025,1.6606,1.66025,1.6606,54700000.0
2009-11-13 05:09:00,1.6607,1.66075,1.66055,1.66065,54900000.0
2009-11-13 05:10:00,1.6606,1.66065,1.6604,1.6606,73200000.0
2009-11-13 05:11:00,1.6606,1.6606,1.6598,1.66025,100000000.0
2009-11-13 05:12:00,1.6603,1.66035,1.66,1.6603,143900000.0
2009-11-13 05:13:00,1.66025,1.66035,1.66015,1.66015,56200000.0
2009-11-13 05:14:00,1.66015,1.66035,1.66015,1.66035,72800000.0
2009-11-13 05:15:00,1.66035,1.6605,1.66035,1.6605,40900000.0
2009-11-13 05:16:00,1.6605,1.66055,1.6605,1.6605,14000000.0
2009-11-13 05:17:00,1.6605,1.6605,1.66025,1.66035,48400000.0
2009-11-13 05:18:00,1.66035,1.6604,1.6601,1.66025,40400000.0
2009-11-13 05:19:00,1.66025,1.6603,1.66025,1.6603,39200000.0
2009-11-13 05:20:00,1.66025,1.66035,1.66025,1.6603,21200000.0
2009-11-13 05:21:00,1.6603,1.6603,1.6599,1.6599,36000000.0
2009-11-13 05:22:00,1.6599,1.66,1.6597,1.6598,288400002.0
2009-11-13 05:23:00,1.6598,1.6598,1.6593,1.6594,101600000.0
2009-11-13 05:24:00,1.6594,1.65945,1.65935,1.65945,12300000.0
2009-11-13 05:25:00,1.65945,1.65945,1.65935,1.6594,9000000.0
2009-11-13 05:26:00,1.6594,1.6594,1.65935,1.65935,5100000.0
2009-11-13 05:27:00,1.6593,1.65935,1.6593,1.65935,23900000.0
2009-11-13 05:28:00,1.65935,1.65945,1.65935,1.65935,49900000.0
2009-11-13 05:29:00,1.6593,1.6593,1.6593,1.6593,16000000.0
2009-11-13 05:30:00,1.6593,1.65935,1.65925,1.65935,14800000.0
2009-11-13 05:31:00,1.65935,1.65935,1.65915,1.65925,19800000.0
2009-11-13 05:32:00,1.6593,1.65935,1.6592,1.65925,29900000.0
2009-11-13 05:33:00,1.65925,1.65925,1.6592,1.6592,19000000.0
2009-11-13 05:34:00,1.65925,1.6595,1.6592,1.6595,23000000.0
2009-11-13 05:35:00,1.65945,1.65945,1.6594,1.6594,4600000.0
2009-11-13 05:36:00,1.65955,1.65975,1.65955,1.65975,21300000.0
2009-11-13 05:37:00,1.6598,1.6599,1.6598,1.6599,16100000.0
2009-11-13 05:38:00,1.6599,1.65995,1.65985,1.65995,16700000.0
2009-11-13 05:39:00,1.65995,1.65995,1.6598,1.6599,55600000.0
2009-11-13 05:40:00,1.6599,1.65995,1.65985,1.6599,26900000.0
2009-11-13 05:41:00,1.6596,1.65965,1.65945,1.65965,137700000.0
2009-11-13 05:42:00,1.65975,1.6599,1.65975,1.6599,10600000.0
2009-11-13 05:43:00,1.65985,1.65985,1.65985,1.65985,20000000.0
2009-11-13 05:44:00,1.65985,1.6599,1.65985,1.65985,41200000.0
2009-11-13 05:45:00,1.65985,1.65985,1.65985,1.65985,39100000.0
2009-11-13 05:46:00,1.65985,1.65985,1.65985,1.65985,12700000.0
2009-11-13 05:47:00,1.65985,1.65985,1.65985,1.65985,46000000.0
2009-11-13 05:48:00,1.65985,1.65985,1.6598,1.65985,59300000.0
2009-11-13 05:49:00,1.65985,1.66015,1.65985,1.65995,65900000.0
2009-11-13 05:50:00,1.6599,1.65995,1.6599,1.65995,16500000.0
2009-11-13 05:51:00,1.65995,1.6601,1.65995,1.66005,35700000.0
2009-11-13 05:52:00,1.66005,1.66005,1.66005,1.66005,42800000.0
2009-11-13 05:53:00,1.66005,1.6603,1.66005,1.6602,103600000.0
2009-11-13 05:54:00,1.66025,1.6603,1.66025,1.66025,26500000.0
2009-11-13 05:55:00,1.66025,1.6603,1.6602,1.6603,39400000.0
2009-11-13 05:56:00,1.66025,1.66035,1.66025,1.6603,24500000.0
2009-11-13 05:57:00,1.6603,1.6603,1.6603,1.6603,8000000.0
2009-11-13 05:58:00,1.66025,1.6603,1.66025,1.6603,28100000.0
2009-11-13 05:59:00,1.6603,1.6603,1.65955,1.6596,139300000.0
2009-11-13 06:00:00,1.65955,1.65965,1.65955,1.65965,26300000.0
2009-11-13 06:01:00,1.65965,1.65965,1.6596,1.6596,8200000.0
2009-11-13 06:02:00,1.6596,1.6596,1.65955,1.65955,68500000.0
2009-11-13 06:03:00,1.65955,1.65965,1.65955,1.65965,12200000.0
2009-11-13 06:04:00,1.6596,1.6596,1.6596,1.6596,4000000.0
2009-11-13 06:05:00,1.65965,1.65965,1.65955,1.65955,28500000.0
2009-11-13 06:06:00,1.65955,1.65955,1.65945,1.65945,15300000.0
2009-11-13 06:07:00,1.65945,1.6595,1.6594,1.6594,10500000.0
2009-11-13 06:08:00,1.6594,1.6594,1.6594,1.6594,1000000.0
2009-11-13 06:09:00,1.6594,1.6594,1.6594,1.6594,13400000.0
2009-11-13 06:10:00,1.6594,1.6594,1.6594,1.6594,1000000.0
2009-11-13 06:11:00,1.65945,1.65945,1.65945,1.65945,46400000.0
2009-11-13 06:12:00,1.65945,1.6595,1.65945,1.6595,6300000.0
2009-11-13 06:13:00,1.65945,1.65945,1.65945,1.65945,12000000.0
2009-11-13 06:14:00,1.65945,1.65945,1.65945,1.65945,22500000.0
2009-11-13 06:15:00,1.6595,1.6595,1.6595,1.6595,4000000.0
2009-11-13 06:16:00,1.6595,1.6595,1.65945,1.65945,10000000.0
2009-11-13 06:17:00,1.65945,1.6595,1.65945,1.6595,14600000.0
2009-11-13 06:18:00,1.65945,1.65955,1.65945,1.65955,20900000.0
2009-11-13 06:19:00,1.65955,1.65955,1.6595,1.6595,3000000.0
2009-11-13 06:20:00,1.6595,1.6595,1.6595,1.6595,1000000.0
2009-11-13 06:21:00,1.6595,1.6595,1.65945,1.65945,4300000.0
2009-11-13 06:22:00,1.65945,1.65945,1.6594,1.65945,36900000.0
2009-11-13 06:23:00,1.65945,1.65945,1.6591,1.65925,60300000.0
2009-11-13 06:24:00,1.65925,1.6594,1.65915,1.6594,55800000.0
2009-11-13 06:25:00,1.6594,1.6594,1.65855,1.65865,65100000.0
2009-11-13 06:26:00,1.6587,1.65905,1.65865,1.65905,35800000.0
2009-11-13 06:27:00,1.65905,1.6591,1.6589,1.6589,28400000.0
2009-11-13 06:28:00,1.6589,1.65895,1.6588,1.6589,24800000.0
2009-11-13 06:29:00,1.65885,1.65895,1.65885,1.65895,17800000.0
2009-11-13 06:30:00,1.65895,1.65895,1.6588,1.6588,13500000.0
2009-11-13 06:31:00,1.65875,1.65885,1.65875,1.65885,34300000.0
2009-11-13 06:32:00,1.65885,1.65915,1.6588,1.65915,46900000.0
2009-11-13 06:33:00,1.65915,1.65915,1.6591,1.65915,22500000.0
2009-11-13 06:34:00,1.65915,1.65915,1.659,1.659,14800000.0
2009-11-13 06:35:00,1.65905,1.65905,1.65905,1.65905,1000000.0
2009-11-13 06:36:00,1.65905,1.65905,1.65905,1.65905,6500000.0
2009-11-13 06:37:00,1.65905,1.6591,1.65895,1.6591,41800000.0
2009-11-13 06:38:00,1.6591,1.65935,1.6591,1.65935,32600000.0
2009-11-13 06:39:00,1.65935,1.65935,1.6593,1.6593,13200000.0
2009-11-13 06:40:00,1.6593,1.6593,1.65925,1.65925,12400000.0
2009-11-13 06:41:00,1.65925,1.65955,1.65925,1.6595,47300000.0
2009-11-13 06:42:00,1.6595,1.6595,1.65945,1.6595,18800000.0
2009-11-13 06:43:00,1.65945,1.65945,1.65945,1.65945,2000000.0
2009-11-13 06:44:00,1.6594,1.65945,1.65935,1.6594,76800000.0
2009-11-13 06:45:00,1.6594,1.65955,1.6594,1.65955,36300000.0
2009-11-13 06:46:00,1.65955,1.6596,1.65945,1.6595,66900000.0
2009-11-13 06:47:00,1.6595,1.6595,1.65945,1.65945,4600000.0
2009-11-13 06:48:00,1.65945,1.65945,1.6593,1.65935,42800000.0
2009-11-13 06:49:00,1.65935,1.65935,1.65925,1.65925,9200000.0
2009-11-13 06:50:00,1.65925,1.65925,1.65925,1.65925,13000000.0
2009-11-13 06:51:00,1.65925,1.65925,1.65925,1.65925,4000000.0
2009-11-13 06:52:00,1.65925,1.65925,1.65925,1.65925,2000000.0
2009-11-13 06:53:00,1.65925,1.65925,1.65925,1.65925,4000000.0
2009-11-13 06:54:00,1.65935,1.6595,1.65935,1.65945,18500000.0
2009-11-13 06:55:00,1.65945,1.65945,1.65945,1.65945,21200000.0
2009-11-13 06:56:00,1.65945,1.65945,1.65925,1.65925,143900000.0
2009-11-13 06:57:00,1.65925,1.6593,1.65925,1.6593,35900000.0
2009-11-13 06:58:00,1.65925,1.6594,1.65925,1.6593,43300000.0
2009-11-13 06:59:00,1.6593,1.6593,1.65905,1.65905,52900000.0
2009-11-13 07:00:00,1.65905,1.6595,1.65905,1.6595,66300000.0
2009-11-13 07:01:00,1.6595,1.65955,1.6595,1.6595,32900000.0
2009-11-13 07:02:00,1.6596,1.6596,1.6596,1.6596,6000000.0
2009-11-13 07:03:00,1.6596,1.6596,1.6596,1.6596,1000000.0
2009-11-13 07:04:00,1.6596,1.6596,1.65955,1.6596,70400000.0
2009-11-13 07:05:00,1.6596,1.65985,1.6596,1.6597,66200000.0
2009-11-13 07:06:00,1.6597,1.65975,1.6596,1.65965,34000000.0
2009-11-13 07:07:00,1.65965,1.65965,1.65945,1.65955,63400000.0
2009-11-13 07:08:00,1.65945,1.65985,1.6594,1.65945,47700000.0
2009-11-13 07:09:00,1.65945,1.65945,1.65945,1.65945,23200000.0
2009-11-13 07:10:00,1.65945,1.65945,1.6594,1.6594,21000000.0
2009-11-13 07:11:00,1.65935,1.65955,1.65935,1.65955,25100000.0
2009-11-13 07:12:00,1.65955,1.65955,1.6594,1.65945,21900000.0
2009-11-13 07:13:00,1.65945,1.65955,1.65945,1.6595,17500000.0
2009-11-13 07:14:00,1.6595,1.6595,1.65915,1.65925,62400000.0
2009-11-13 07:15:00,1.6592,1.65935,1.6592,1.6593,27500000.0
2009-11-13 07:16:00,1.6593,1.6598,1.65925,1.6596,69400000.0
2009-11-13 07:17:00,1.6596,1.6596,1.65895,1.65925,81300000.0
2009-11-13 07:18:00,1.6593,1.65935,1.659,1.65935,101600000.0
2009-11-13 07:19:00,1.65935,1.65935,1.6593,1.6593,11000000.0
2009-11-13 07:20:00,1.6593,1.6593,1.65915,1.65915,37300000.0
2009-11-13 07:21:00,1.65915,1.6592,1.65915,1.65915,9300000.0
2009-11-13 07:22:00,1.6592,1.6592,1.65915,1.6592,9600000.0
2009-11-13 07:23:00,1.6592,1.65925,1.65915,1.65925,8200000.0
2009-11-13 07:24:00,1.65925,1.65935,1.65925,1.65935,9900000.0
2009-11-13 07:25:00,1.6593,1.6593,1.6593,1.6593,10600000.0
2009-11-13 07:26:00,1.6593,1.6593,1.6593,1.6593,1000000.0
2009-11-13 07:27:00,1.659,1.659,1.659,1.659,21200000.0
2009-11-13 07:28:00,1.65915,1.65935,1.65915,1.65935,24900000.0
2009-11-13 07:29:00,1.6593,1.65945,1.6593,1.65945,47500000.0
2009-11-13 07:30:00,1.65945,1.6596,1.65945,1.65955,38700000.0
2009-11-13 07:31:00,1.65955,1.6596,1.6595,1.6596,13000000.0
2009-11-13 07:32:00,1.65955,1.65955,1.65945,1.6595,35800000.0
2009-11-13 07:33:00,1.6596,1.6596,1.6596,1.6596,2000000.0
2009-11-13 07:34:00,1.65955,1.65955,1.65955,1.65955,68000000.0
2009-11-13 07:35:00,1.65955,1.65965,1.65955,1.65965,24600000.0
2009-11-13 07:36:00,1.65955,1.65965,1.65955,1.65965,9800000.0
2009-11-13 07:37:00,1.65965,1.65965,1.6596,1.6596,9200000.0
2009-11-13 07:38:00,1.6596,1.65965,1.65955,1.65965,38200000.0
2009-11-13 07:39:00,1.65965,1.6598,1.65965,1.6598,18400000.0
2009-11-13 07:40:00,1.6598,1.6598,1.6596,1.65965,28200000.0
2009-11-13 07:41:00,1.65965,1.65975,1.65965,1.65975,21200000.0
2009-11-13 07:42:00,1.65975,1.6601,1.65975,1.6601,27400000.0
2009-11-13 07:43:00,1.66005,1.6604,1.65995,1.6604,58200000.0
2009-11-13 07:44:00,1.66035,1.66035,1.66025,1.6603,27900000.0
2009-11-13 07:45:00,1.66025,1.66045,1.66,1.66045,76600000.0
2009-11-13 07:46:00,1.66035,1.66035,1.6603,1.66035,25700000.0
2009-11-13 07:47:00,1.66035,1.6604,1.6602,1.6604,63100000.0
2009-11-13 07:48:00,1.66035,1.66055,1.66025,1.6605,87300000.0
2009-11-13 07:49:00,1.66055,1.66075,1.66005,1.6601,115500000.0
2009-11-13 07:50:00,1.6601,1.6601,1.66005,1.66005,20500000.0
2009-11-13 07:51:00,1.65995,1.65995,1.6599,1.65995,37500000.0
2009-11-13 07:52:00,1.66005,1.66015,1.66005,1.66015,9700000.0
2009-11-13 07:53:00,1.66015,1.66025,1.66005,1.6601,30300000.0
2009-11-13 07:54:00,1.6601,1.6601,1.6599,1.66,33700000.0
2009-11-13 07:55:00,1.66005,1.66015,1.65995,1.6601,90900000.0
2009-11-13 07:56:00,1.6601,1.6603,1.66005,1.6603,30500000.0
2009-11-13 07:57:00,1.66035,1.66045,1.6603,1.6604,27100000.0
2009-11-13 07:58:00,1.6604,1.6605,1.66035,1.6605,32800000.0
2009-11-13 07:59:00,1.6605,1.6607,1.6599,1.6607,170400000.0
2009-11-13 08:00:00,1.6607,1.6607,1.6604,1.6604,29100000.0
2009-11-13 08:01:00,1.66035,1.66035,1.66035,1.66035,7400000.0
2009-11-13 08:02:00,1.66025,1.66025,1.6601,1.6601,16800000.0
2009-11-13 08:03:00,1.6601,1.66015,1.65985,1.65985,54800000.0
2009-11-13 08:04:00,1.6599,1.66015,1.65985,1.66015,104600000.0
2009-11-13 08:05:00,1.6601,1.6602,1.66005,1.6602,47000000.0
2009-11-13 08:06:00,1.6602,1.66035,1.6602,1.66035,24500000.0
2009-11-13 08:07:00,1.66045,1.66055,1.6604,1.6604,68200000.0
2009-11-13 08:08:00,1.6604,1.6604,1.66035,1.66035,18000000.0
2009-11-13 08:09:00,1.66035,1.66035,1.66035,1.66035,4000000.0
2009-11-13 08:10:00,1.66035,1.66045,1.66035,1.6604,19700000.0
2009-11-13 08:11:00,1.66035,1.6604,1.6603,1.66035,24800000.0
2009-11-13 08:12:00,1.66035,1.6605,1.66035,1.66045,36900000.0
2009-11-13 08:13:00,1.66045,1.66045,1.66045,1.66045,32400000.0
2009-11-13 08:14:00,1.66045,1.6605,1.6604,1.6605,15900000.0
2009-11-13 08:15:00,1.6605,1.6607,1.6605,1.66055,33800000.0
2009-11-13 08:16:00,1.66055,1.6606,1.66045,1.6606,36600000.0
2009-11-13 08:17:00,1.6606,1.6607,1.6606,1.66065,32500000.0
2009-11-13 08:18:00,1.66065,1.66065,1.66035,1.6606,35200000.0
2009-11-13 08:19:00,1.6606,1.6606,1.6604,1.66045,29600000.0
2009-11-13 08:20:00,1.66045,1.6605,1.66045,1.66045,30400000.0
2009-11-13 08:21:00,1.66045,1.66045,1.66035,1.66035,51200000.0
2009-11-13 08:22:00,1.66035,1.66035,1.6601,1.66015,71700000.0
2009-11-13 08:23:00,1.66015,1.6602,1.6601,1.6602,106500000.0
2009-11-13 08:24:00,1.6602,1.6602,1.6601,1.6601,77500000.0
2009-11-13 08:25:00,1.66005,1.6601,1.6599,1.6599,98000000.0
2009-11-13 08:26:00,1.6599,1.6599,1.65985,1.65985,52000000.0
2009-11-13 08:27:00,1.6599,1.6599,1.6599,1.6599,5600000.0
2009-11-13 08:28:00,1.6599,1.65995,1.65985,1.6599,61700000.0
2009-11-13 08:29:00,1.65995,1.65995,1.6598,1.6598,34700000.0
2009-11-13 08:30:00,1.6598,1.6598,1.65935,1.65935,106500000.0
2009-11-13 08:31:00,1.65935,1.65935,1.6591,1.65935,88500000.0
2009-11-13 08:32:00,1.65935,1.65955,1.65935,1.65955,75100000.0
2009-11-13 08:33:00,1.65955,1.6597,1.65955,1.6597,61700000.0
2009-11-13 08:34:00,1.6597,1.65975,1.6596,1.6596,25900000.0
2009-11-13 08:35:00,1.65955,1.6596,1.65955,1.6596,31000000.0
2009-11-13 08:36:00,1.6596,1.6596,1.6594,1.65955,62100000.0
2009-11-13 08:37:00,1.6596,1.6596,1.65925,1.6593,51000000.0
2009-11-13 08:38:00,1.65925,1.65935,1.6591,1.65915,41800000.0
2009-11-13 08:39:00,1.65915,1.6593,1.6585,1.6587,109500000.0
2009-11-13 08:40:00,1.6587,1.6589,1.6587,1.65875,93000000.0
2009-11-13 08:41:00,1.65875,1.65875,1.65835,1.65835,63600000.0
2009-11-13 08:42:00,1.65835,1.6589,1.6581,1.65885,97500000.0
2009-11-13 08:43:00,1.659,1.659,1.65865,1.65865,29800000.0
2009-11-13 08:44:00,1.65865,1.65865,1.65845,1.65855,57500000.0
2009-11-13 08:45:00,1.65855,1.659,1.65855,1.659,77400000.0
2009-11-13 08:46:00,1.659,1.6594,1.659,1.65915,66200000.0
2009-11-13 08:47:00,1.6592,1.65955,1.65895,1.65895,113200000.0
2009-11-13 08:48:00,1.65895,1.65925,1.65895,1.65905,71800000.0
2009-11-13 08:49:00,1.65905,1.6592,1.6587,1.65875,96800000.0
2009-11-13 08:50:00,1.6588,1.65895,1.65875,1.6588,63300000.0
2009-11-13 08:51:00,1.6589,1.66015,1.6589,1.6601,125300000.0
2009-11-13 08:52:00,1.6601,1.6609,1.6601,1.6609,229000000.0
2009-11-13 08:53:00,1.6609,1.6611,1.66085,1.661,252500000.0
2009-11-13 08:54:00,1.66095,1.66095,1.6606,1.6606,116300000.0
2009-11-13 08:55:00,1.6606,1.6606,1.6604,1.6604,69800000.0
2009-11-13 08:56:00,1.6604,1.66075,1.6604,1.6607,55900000.0
2009-11-13 08:57:00,1.6607,1.6607,1.6603,1.6604,102500000.0
2009-11-13 08:58:00,1.6604,1.66065,1.6604,1.66065,41900000.0
2009-11-13 08:59:00,1.6607,1.66115,1.6607,1.66095,253300000.0
2009-11-13 09:00:00,1.66095,1.6613,1.66095,1.6612,608100000.0
2009-11-13 09:01:00,1.6612,1.66165,1.6611,1.66165,418800000.0
2009-11-13 09:02:00,1.6617,1.66185,1.6615,1.6616,241300000.0
2009-11-13 09:03:00,1.66165,1.6617,1.6612,1.6612,130900000.0
2009-11-13 09:04:00,1.6612,1.6613,1.66115,1.6612,164600000.0
2009-11-13 09:05:00,1.6612,1.66135,1.6611,1.66115,93100000.0
2009-11-13 09:06:00,1.66115,1.66145,1.6611,1.6614,132300000.0
2009-11-13 09:07:00,1.6614,1.6616,1.6613,1.66135,217900000.0
2009-11-13 09:08:00,1.66145,1.6616,1.6605,1.6605,157100000.0
2009-11-13 09:09:00,1.6605,1.66125,1.6605,1.66125,161300000.0
2009-11-13 09:10:00,1.6613,1.6619,1.6612,1.66175,367100000.0
2009-11-13 09:11:00,1.66175,1.662,1.6617,1.66195,273700000.0
2009-11-13 09:12:00,1.66195,1.662,1.66175,1.66185,152900000.0
2009-11-13 09:13:00,1.66185,1.66195,1.66175,1.6618,117900000.0
2009-11-13 09:14:00,1.6619,1.66205,1.66135,1.66165,224300000.0
2009-11-13 09:15:00,1.66165,1.66185,1.6615,1.66185,286800000.0
2009-11-13 09:16:00,1.66185,1.66195,1.6616,1.6619,460100000.0
2009-11-13 09:17:00,1.66195,1.66195,1.66185,1.6619,121400000.0
2009-11-13 09:18:00,1.66195,1.66195,1.66165,1.66165,223700000.0
2009-11-13 09:19:00,1.66165,1.6622,1.66165,1.66215,402100000.0
2009-11-13 09:20:00,1.6621,1.66235,1.66185,1.66185,368400000.0
2009-11-13 09:21:00,1.66185,1.66205,1.6617,1.66195,421600000.0
2009-11-13 09:22:00,1.66195,1.66195,1.6614,1.66145,272000000.0
2009-11-13 09:23:00,1.6613,1.66145,1.661,1.661,149500000.0
2009-11-13 09:24:00,1.661,1.6617,1.661,1.66125,220100000.0
2009-11-13 09:25:00,1.66125,1.66145,1.66095,1.66095,304200000.0
2009-11-13 09:26:00,1.6609,1.6612,1.6608,1.66085,473600000.0
2009-11-13 09:27:00,1.66085,1.6611,1.6604,1.6606,397100000.0
2009-11-13 09:28:00,1.66055,1.66075,1.66035,1.6605,692399999.0
2009-11-13 09:29:00,1.6605,1.66085,1.66035,1.66035,400100000.0
2009-11-13 09:30:00,1.66045,1.66095,1.6604,1.66075,363000000.0
2009-11-13 09:31:00,1.66075,1.66075,1.66065,1.66065,365100000.0
2009-11-13 09:32:00,1.66065,1.6609,1.6604,1.66085,335300000.0
2009-11-13 09:33:00,1.66085,1.6628,1.6608,1.6628,396200000.0
2009-11-13 09:34:00,1.6628,1.6628,1.66175,1.66175,366700000.0
2009-11-13 09:35:00,1.66175,1.66225,1.6615,1.6622,380400000.0
2009-11-13 09:36:00,1.66225,1.66315,1.6622,1.6631,345900000.0
2009-11-13 09:37:00,1.66315,1.6632,1.66235,1.66245,401200000.0
2009-11-13 09:38:00,1.6624,1.66265,1.6624,1.66265,231200000.0
2009-11-13 09:39:00,1.66265,1.66345,1.66265,1.66305,485100000.0
2009-11-13 09:40:00,1.66305,1.6632,1.6625,1.6626,389700000.0
2009-11-13 09:41:00,1.6626,1.663,1.6624,1.663,239000000.0
2009-11-13 09:42:00,1.663,1.6635,1.66295,1.66345,204900000.0
2009-11-13 09:43:00,1.6635,1.6643,1.66335,1.66395,530100000.0
2009-11-13 09:44:00,1.6639,1.6641,1.66345,1.66345,380500000.0
2009-11-13 09:45:00,1.66345,1.6637,1.66275,1.6629,528800000.0
2009-11-13 09:46:00,1.6628,1.66295,1.6627,1.66275,341100000.0
2009-11-13 09:47:00,1.6627,1.66305,1.6627,1.663,311900000.0
2009-11-13 09:48:00,1.663,1.6632,1.663,1.66315,158500000.0
2009-11-13 09:49:00,1.6631,1.6638,1.6628,1.6638,336200000.0
2009-11-13 09:50:00,1.6638,1.66395,1.6637,1.6637,104600000.0
2009-11-13 09:51:00,1.6637,1.6637,1.6634,1.6634,140200000.0
2009-11-13 09:52:00,1.66345,1.66355,1.66345,1.66355,136500000.0
2009-11-13 09:53:00,1.66355,1.6642,1.66355,1.66415,336900000.0
2009-11-13 09:54:00,1.6641,1.66415,1.664,1.664,73400000.0
2009-11-13 09:55:00,1.66405,1.66415,1.6636,1.66365,185400000.0
2009-11-13 09:56:00,1.6636,1.66365,1.66355,1.66355,197600000.0
2009-11-13 09:57:00,1.6636,1.66375,1.66345,1.6637,271800000.0
2009-11-13 09:58:00,1.6637,1.6638,1.66365,1.66365,111300000.0
2009-11-13 09:59:00,1.66365,1.6642,1.66365,1.6642,371600000.0
2009-11-13 10:00:00,1.6642,1.6646,1.66395,1.6641,307100000.0
2009-11-13 10:01:00,1.6641,1.6643,1.66405,1.66425,403200000.0
2009-11-13 10:02:00,1.66425,1.6647,1.66425,1.66445,434099999.0
2009-11-13 10:03:00,1.6645,1.6646,1.66435,1.66455,333800000.0
2009-11-13 10:04:00,1.66455,1.6647,1.66435,1.66445,199700000.0
2009-11-13 10:05:00,1.66445,1.6658,1.66435,1.66545,537000000.0
2009-11-13 10:06:00,1.66545,1.6656,1.6652,1.66555,601300000.0
2009-11-13 10:07:00,1.66555,1.66555,1.6648,1.6648,471500000.0
2009-11-13 10:08:00,1.6648,1.6648,1.6645,1.66455,314400000.0
2009-11-13 10:09:00,1.66455,1.66495,1.66455,1.66465,499200000.0
2009-11-13 10:10:00,1.6646,1.66465,1.6645,1.6646,402999999.0
2009-11-13 10:11:00,1.6646,1.66515,1.6646,1.6651,265000000.0
2009-11-13 10:12:00,1.6651,1.6656,1.6651,1.66545,402700000.0
2009-11-13 10:13:00,1.66545,1.66575,1.6654,1.66565,367300001.0
2009-11-13 10:14:00,1.66565,1.666,1.6654,1.66575,607800001.0
2009-11-13 10:15:00,1.66575,1.66625,1.66535,1.66625,431599999.0
2009-11-13 10:16:00,1.66625,1.66775,1.66625,1.66745,603600000.0
2009-11-13 10:17:00,1.6674,1.66845,1.6668,1.66685,546800001.0
2009-11-13 10:18:00,1.66685,1.66735,1.6668,1.66715,418000000.0
2009-11-13 10:19:00,1.66715,1.66755,1.66715,1.66755,335800000.0
2009-11-13 10:20:00,1.66755,1.66795,1.6674,1.6675,643300000.0
2009-11-13 10:21:00,1.6675,1.66765,1.66735,1.66745,492600000.0
2009-11-13 10:22:00,1.6675,1.6677,1.66735,1.66735,319900001.0
2009-11-13 10:23:00,1.66735,1.6675,1.6671,1.6671,270300000.0
2009-11-13 10:24:00,1.6671,1.6672,1.66705,1.66705,390900000.0
2009-11-13 10:25:00,1.66705,1.6672,1.66675,1.66695,364600000.0
2009-11-13 10:26:00,1.66695,1.66725,1.66685,1.6671,283300000.0
2009-11-13 10:27:00,1.66705,1.6672,1.6667,1.6672,262999999.0
2009-11-13 10:28:00,1.6672,1.66805,1.66715,1.66745,272200000.0
2009-11-13 10:29:00,1.66745,1.66835,1.66745,1.6679,385100000.0
2009-11-13 10:30:00,1.6679,1.6688,1.66785,1.66845,472500000.0
2009-11-13 10:31:00,1.66845,1.66865,1.6679,1.668,349300000.0
2009-11-13 10:32:00,1.66795,1.6683,1.66785,1.66785,273900000.0
2009-11-13 10:33:00,1.66785,1.6683,1.66775,1.66795,211400000.0
2009-11-13 10:34:00,1.66795,1.66795,1.66755,1.6676,648300003.0
2009-11-13 10:35:00,1.66765,1.668,1.6674,1.6674,463299999.0
2009-11-13 10:36:00,1.66735,1.66745,1.6673,1.66735,194300000.0
2009-11-13 10:37:00,1.66735,1.66735,1.6665,1.66655,356300000.0
2009-11-13 10:38:00,1.66655,1.667,1.66655,1.66675,438300000.0
2009-11-13 10:39:00,1.66675,1.6668,1.6667,1.6667,178700000.0
2009-11-13 10:40:00,1.6667,1.6669,1.66655,1.66655,364600000.0
2009-11-13 10:41:00,1.66655,1.66675,1.66635,1.6665,462000000.0
2009-11-13 10:42:00,1.6663,1.6664,1.6663,1.6664,111900000.0
2009-11-13 10:43:00,1.6664,1.6664,1.6663,1.66635,219800000.0
2009-11-13 10:44:00,1.66635,1.66675,1.66635,1.6665,333200000.0
2009-11-13 10:45:00,1.6665,1.66665,1.66605,1.6661,773999998.0
2009-11-13 10:46:00,1.66615,1.6663,1.66595,1.66595,437000001.0
2009-11-13 10:47:00,1.66595,1.6664,1.6658,1.6662,414500000.0
2009-11-13 10:48:00,1.6662,1.66625,1.66615,1.6662,154900000.0
2009-11-13 10:49:00,1.66625,1.66665,1.6662,1.66655,184300000.0
2009-11-13 10:50:00,1.66655,1.66685,1.66655,1.66685,84600000.0
2009-11-13 10:51:00,1.6668,1.667,1.6667,1.667,133500000.0
2009-11-13 10:52:00,1.667,1.66725,1.667,1.6672,71200000.0
2009-11-13 10:53:00,1.6672,1.66735,1.6672,1.66735,60300000.0
2009-11-13 10:54:00,1.66735,1.66785,1.6671,1.66725,182400000.0
2009-11-13 10:55:00,1.66725,1.6674,1.66715,1.66735,219700000.0
2009-11-13 10:56:00,1.66745,1.66775,1.66745,1.66775,113800000.0
2009-11-13 10:57:00,1.66775,1.66775,1.6675,1.66755,129100000.0
2009-11-13 10:58:00,1.66755,1.66755,1.6673,1.6674,129700000.0
2009-11-13 10:59:00,1.6674,1.66835,1.6674,1.6678,258400000.0
2009-11-13 11:00:00,1.6678,1.6678,1.6672,1.6675,263000000.0
2009-11-13 11:01:00,1.6675,1.66765,1.66715,1.66765,389600000.0
2009-11-13 11:02:00,1.66765,1.6685,1.6675,1.6684,396900000.0
2009-11-13 11:03:00,1.6684,1.66845,1.6682,1.66825,289300000.0
2009-11-13 11:04:00,1.66825,1.66845,1.6681,1.6684,240300000.0
2009-11-13 11:05:00,1.6684,1.6684,1.66795,1.66795,216600000.0
2009-11-13 11:06:00,1.66795,1.66805,1.6676,1.6677,297000000.0
2009-11-13 11:07:00,1.6677,1.66775,1.6675,1.6676,273800000.0
2009-11-13 11:08:00,1.6676,1.6676,1.66745,1.66755,256000000.0
2009-11-13 11:09:00,1.66755,1.6676,1.6672,1.66735,134800000.0
2009-11-13 11:10:00,1.66735,1.6674,1.6671,1.6671,103100000.0
2009-11-13 11:11:00,1.66715,1.66735,1.66715,1.6673,115600000.0
2009-11-13 11:12:00,1.6673,1.66735,1.667,1.6672,178200000.0
2009-11-13 11:13:00,1.66715,1.6677,1.66705,1.66735,208200000.0
2009-11-13 11:14:00,1.66735,1.66735,1.6671,1.66715,187300000.0
2009-11-13 11:15:00,1.6672,1.6674,1.6672,1.6673,186300000.0
2009-11-13 11:16:00,1.6673,1.6673,1.66675,1.66685,238200000.0
2009-11-13 11:17:00,1.66685,1.66695,1.6667,1.6667,149700000.0
2009-11-13 11:18:00,1.66675,1.6673,1.6667,1.6671,247500000.0
2009-11-13 11:19:00,1.6671,1.6671,1.66675,1.66685,217200000.0
2009-11-13 11:20:00,1.66685,1.66705,1.66685,1.667,153700000.0
2009-11-13 11:21:00,1.66705,1.6677,1.6665,1.6667,330600000.0
2009-11-13 11:22:00,1.6667,1.66685,1.66655,1.66655,362100000.0
2009-11-13 11:23:00,1.66655,1.6668,1.66655,1.66675,371400000.0
2009-11-13 11:24:00,1.66675,1.6671,1.66665,1.6668,287700000.0
2009-11-13 11:25:00,1.6668,1.66695,1.66665,1.66675,285100000.0
2009-11-13 11:26:00,1.66675,1.6669,1.66655,1.6666,365300000.0
2009-11-13 11:27:00,1.6668,1.667,1.66655,1.6666,442300000.0
2009-11-13 11:28:00,1.6666,1.66675,1.66615,1.66625,430400000.0
2009-11-13 11:29:00,1.66625,1.66665,1.666,1.6663,408500000.0
2009-11-13 11:30:00,1.6663,1.6665,1.6663,1.6664,246200000.0
2009-11-13 11:31:00,1.6664,1.66685,1.6664,1.6667,232400000.0
2009-11-13 11:32:00,1.66665,1.66675,1.6664,1.6667,217600000.0
2009-11-13 11:33:00,1.6667,1.66675,1.6665,1.66665,308000000.0
2009-11-13 11:34:00,1.66665,1.66675,1.66655,1.66665,162500000.0
2009-11-13 11:35:00,1.66665,1.66695,1.6666,1.66695,168500000.0
2009-11-13 11:36:00,1.6669,1.6669,1.66655,1.66655,348700000.0
2009-11-13 11:37:00,1.66655,1.66695,1.66655,1.6668,364100000.0
2009-11-13 11:38:00,1.6668,1.66685,1.6667,1.6668,149000000.0
2009-11-13 11:39:00,1.66685,1.667,1.66665,1.66665,145500000.0
2009-11-13 11:40:00,1.66665,1.66675,1.66645,1.66645,162600000.0
2009-11-13 11:41:00,1.66645,1.6665,1.6663,1.6665,271700000.0
2009-11-13 11:42:00,1.6665,1.66705,1.6665,1.66695,113900000.0
2009-11-13 11:43:00,1.66695,1.667,1.66665,1.66695,311400000.0
2009-11-13 11:44:00,1.66685,1.66685,1.6667,1.66685,210600000.0
2009-11-13 11:45:00,1.66695,1.6672,1.66685,1.6671,317500000.0
2009-11-13 11:46:00,1.6671,1.66715,1.667,1.667,162200000.0
2009-11-13 11:47:00,1.66695,1.66695,1.66645,1.66675,343800000.0
2009-11-13 11:48:00,1.66675,1.6668,1.66635,1.6667,140100000.0
2009-11-13 11:49:00,1.6667,1.66675,1.6667,1.66675,82700000.0
2009-11-13 11:50:00,1.66675,1.6671,1.66675,1.667,339700000.0
2009-11-13 11:51:00,1.667,1.66705,1.6668,1.66685,151400000.0
2009-11-13 11:52:00,1.6668,1.66735,1.6668,1.66725,246100000.0
2009-11-13 11:53:00,1.6673,1.6676,1.66715,1.6676,400500000.0
2009-11-13 11:54:00,1.6676,1.66805,1.6675,1.66795,102000000.0
2009-11-13 11:55:00,1.66795,1.6682,1.6679,1.6681,699100000.0
2009-11-13 11:56:00,1.66815,1.66935,1.66805,1.66915,513800002.0
2009-11-13 11:57:00,1.66915,1.66965,1.6691,1.66965,299400000.0
2009-11-13 11:58:00,1.66965,1.6697,1.66865,1.66865,505200002.0
2009-11-13 11:59:00,1.66865,1.6689,1.6683,1.6683,329300000.0
2009-11-13 12:00:00,1.6683,1.6685,1.66825,1.6683,395800000.0
2009-11-13 12:01:00,1.6683,1.6684,1.66815,1.66815,238500000.0
2009-11-13 12:02:00,1.6683,1.66855,1.66825,1.6685,463900000.0
2009-11-13 12:03:00,1.66845,1.66855,1.66835,1.6684,229800000.0
2009-11-13 12:04:00,1.6684,1.66875,1.6684,1.6685,323500000.0
2009-11-13 12:05:00,1.6685,1.6685,1.66805,1.66805,208000000.0
2009-11-13 12:06:00,1.66805,1.66825,1.668,1.6681,247500000.0
2009-11-13 12:07:00,1.66805,1.66815,1.66805,1.66805,513700000.0
2009-11-13 12:08:00,1.66805,1.66805,1.66805,1.66805,107000000.0
2009-11-13 12:09:00,1.668,1.668,1.66795,1.66795,219900000.0
2009-11-13 12:10:00,1.668,1.668,1.6678,1.66795,481400000.0
2009-11-13 12:11:00,1.66795,1.6688,1.66785,1.66825,437200000.0
2009-11-13 12:12:00,1.66825,1.6685,1.66795,1.668,462500000.0
2009-11-13 12:13:00,1.668,1.6681,1.66795,1.66795,331800000.0
2009-11-13 12:14:00,1.66795,1.66805,1.66795,1.668,135100000.0
2009-11-13 12:15:00,1.668,1.6681,1.66765,1.66765,449700000.0
2009-11-13 12:16:00,1.66765,1.66765,1.66725,1.66725,365000000.0
2009-11-13 12:17:00,1.6673,1.6674,1.6672,1.66735,175000000.0
2009-11-13 12:18:00,1.66745,1.66775,1.66725,1.66775,342400000.0
2009-11-13 12:19:00,1.66775,1.668,1.6673,1.66745,583900000.0
2009-11-13 12:20:00,1.66745,1.66815,1.6673,1.66805,474400000.0
2009-11-13 12:21:00,1.66805,1.66845,1.6678,1.66835,336000000.0
2009-11-13 12:22:00,1.6684,1.66875,1.6683,1.6686,281700000.0
2009-11-13 12:23:00,1.6686,1.66865,1.66805,1.66805,408200000.0
2009-11-13 12:24:00,1.66805,1.66825,1.66795,1.66815,170200000.0
2009-11-13 12:25:00,1.66815,1.6685,1.6681,1.6685,238800000.0
2009-11-13 12:26:00,1.6685,1.6686,1.66825,1.66825,400000000.0
2009-11-13 12:27:00,1.6682,1.6683,1.66815,1.66825,102500000.0
2009-11-13 12:28:00,1.66825,1.66835,1.66805,1.66805,81200000.0
2009-11-13 12:29:00,1.66805,1.6682,1.668,1.668,333900000.0
2009-11-13 12:30:00,1.668,1.66815,1.6679,1.668,165800000.0
2009-11-13 12:31:00,1.668,1.668,1.66755,1.66765,423300000.0
2009-11-13 12:32:00,1.66765,1.66765,1.6675,1.6676,154100000.0
2009-11-13 12:33:00,1.6676,1.66795,1.6675,1.66785,306800000.0
2009-11-13 12:34:00,1.66785,1.66805,1.66765,1.66795,475800000.0
2009-11-13 12:35:00,1.66795,1.66795,1.66775,1.66775,379500000.0
2009-11-13 12:36:00,1.66775,1.66805,1.6677,1.66805,227500000.0
2009-11-13 12:37:00,1.66805,1.66835,1.66805,1.66835,135000000.0
2009-11-13 12:38:00,1.66835,1.66835,1.668,1.66805,122900000.0
2009-11-13 12:39:00,1.668,1.66815,1.66785,1.66815,462200000.0
2009-11-13 12:40:00,1.66805,1.66805,1.66785,1.66795,105700000.0
2009-11-13 12:41:00,1.66795,1.66815,1.6674,1.66765,247900000.0
2009-11-13 12:42:00,1.66765,1.66775,1.66765,1.6677,79800000.0
2009-11-13 12:43:00,1.6677,1.66785,1.66765,1.66785,255300000.0
2009-11-13 12:44:00,1.66785,1.66815,1.66785,1.66815,176300000.0
2009-11-13 12:45:00,1.66815,1.6682,1.66795,1.66805,244800000.0
2009-11-13 12:46:00,1.66805,1.66805,1.6677,1.66775,444700000.0
2009-11-13 12:47:00,1.6677,1.6678,1.6675,1.6678,202800000.0
2009-11-13 12:48:00,1.6678,1.6678,1.6677,1.6678,179200000.0
2009-11-13 12:49:00,1.66785,1.6682,1.66785,1.6682,202400000.0
2009-11-13 12:50:00,1.6682,1.6682,1.66795,1.66795,96000000.0
2009-11-13 12:51:00,1.66795,1.668,1.66795,1.668,145600000.0
2009-11-13 12:52:00,1.668,1.66805,1.66795,1.668,77500000.0
2009-11-13 12:53:00,1.66795,1.66805,1.66795,1.66795,172600000.0
2009-11-13 12:54:00,1.66795,1.668,1.66765,1.66765,273300000.0
2009-11-13 12:55:00,1.6676,1.66775,1.6675,1.6677,153100000.0
2009-11-13 12:56:00,1.6677,1.6679,1.6677,1.6678,322800000.0
2009-11-13 12:57:00,1.6678,1.66805,1.66775,1.66775,309300000.0
2009-11-13 12:58:00,1.66775,1.66785,1.66765,1.66775,222200000.0
2009-11-13 12:59:00,1.66775,1.6678,1.6677,1.66775,130000000.0
2009-11-13 13:00:00,1.66775,1.66815,1.66775,1.6681,193600000.0
2009-11-13 13:01:00,1.66805,1.6681,1.6676,1.6677,340100000.0
2009-11-13 13:02:00,1.6677,1.6679,1.6675,1.6677,343400000.0
2009-11-13 13:03:00,1.6677,1.66795,1.66765,1.66775,374000000.0
2009-11-13 13:04:00,1.66775,1.66785,1.6663,1.6664,445000000.0
2009-11-13 13:05:00,1.6664,1.66735,1.66625,1.66725,657899999.0
2009-11-13 13:06:00,1.66725,1.66765,1.66685,1.66685,512600000.0
2009-11-13 13:07:00,1.66685,1.6673,1.66675,1.6671,434100000.0
2009-11-13 13:08:00,1.6671,1.66725,1.6671,1.66715,245300000.0
2009-11-13 13:09:00,1.66715,1.66765,1.66715,1.66755,230800000.0
2009-11-13 13:10:00,1.66755,1.66765,1.6674,1.66755,487499999.0
2009-11-13 13:11:00,1.66755,1.66765,1.66735,1.6674,184100000.0
2009-11-13 13:12:00,1.6674,1.66745,1.6674,1.6674,117000000.0
2009-11-13 13:13:00,1.6674,1.66765,1.66735,1.66755,182100000.0
2009-11-13 13:14:00,1.66755,1.66755,1.6673,1.66735,561200000.0
2009-11-13 13:15:00,1.66735,1.6674,1.6673,1.66735,223700000.0
2009-11-13 13:16:00,1.66735,1.6676,1.6673,1.66745,150000000.0
2009-11-13 13:17:00,1.6674,1.6674,1.6671,1.66725,290900000.0
2009-11-13 13:18:00,1.66725,1.6675,1.66725,1.6675,222100000.0
2009-11-13 13:19:00,1.6677,1.6677,1.66735,1.6677,325800000.0
2009-11-13 13:20:00,1.66775,1.6678,1.6674,1.66755,413700000.0
2009-11-13 13:21:00,1.66755,1.6676,1.66745,1.6676,266400000.0
2009-11-13 13:22:00,1.6676,1.6676,1.66705,1.66705,420400000.0
2009-11-13 13:23:00,1.66705,1.6672,1.66705,1.66715,237300000.0
2009-11-13 13:24:00,1.66715,1.6672,1.667,1.66705,270900000.0
2009-11-13 13:25:00,1.66705,1.6672,1.66705,1.6672,243000000.0
2009-11-13 13:26:00,1.6672,1.66735,1.6672,1.66735,92700000.0
2009-11-13 13:27:00,1.66735,1.66735,1.66655,1.66695,184500000.0
2009-11-13 13:28:00,1.66695,1.6675,1.66695,1.66725,525600000.0
2009-11-13 13:29:00,1.6673,1.66735,1.66715,1.66715,26800000.0
2009-11-13 13:30:00,1.66715,1.6676,1.66715,1.66735,227100000.0
2009-11-13 13:31:00,1.66735,1.66735,1.66715,1.66715,265200000.0
2009-11-13 13:32:00,1.66715,1.6673,1.66695,1.6673,476600000.0
2009-11-13 13:33:00,1.66725,1.6673,1.66705,1.66725,155100000.0
2009-11-13 13:34:00,1.66725,1.6673,1.6669,1.6669,216000000.0
2009-11-13 13:35:00,1.6669,1.6669,1.66675,1.66675,371700000.0
2009-11-13 13:36:00,1.6667,1.66675,1.66665,1.66675,127000000.0
2009-11-13 13:37:00,1.66675,1.6668,1.66675,1.66675,72700000.0
2009-11-13 13:38:00,1.6667,1.6667,1.66655,1.66655,69300000.0
2009-11-13 13:39:00,1.66655,1.6679,1.66655,1.6679,140300000.0
2009-11-13 13:40:00,1.6679,1.6679,1.66665,1.6675,453800000.0
2009-11-13 13:41:00,1.6677,1.66775,1.66745,1.66775,403600000.0
2009-11-13 13:42:00,1.66775,1.66815,1.66775,1.66815,408600000.0
2009-11-13 13:43:00,1.66815,1.6682,1.66765,1.66765,207500000.0
2009-11-13 13:44:00,1.66815,1.6688,1.66795,1.6688,593500000.0
2009-11-13 13:45:00,1.6688,1.66885,1.6683,1.66865,399700000.0
2009-11-13 13:46:00,1.66865,1.66865,1.66845,1.66845,275300000.0
2009-11-13 13:47:00,1.66845,1.66855,1.6683,1.6683,193600000.0
2009-11-13 13:48:00,1.6683,1.6683,1.66815,1.6682,262800000.0
2009-11-13 13:49:00,1.6682,1.6682,1.66815,1.6682,179600000.0
2009-11-13 13:50:00,1.66815,1.6682,1.66815,1.6682,90700000.0
2009-11-13 13:51:00,1.6682,1.66865,1.6682,1.66865,271800000.0
2009-11-13 13:52:00,1.66865,1.66965,1.6686,1.66895,545500000.0
2009-11-13 13:53:00,1.66885,1.669,1.6688,1.6688,178700000.0
2009-11-13 13:54:00,1.6688,1.6688,1.66855,1.6688,220000000.0
2009-11-13 13:55:00,1.6688,1.66885,1.6686,1.6686,135900000.0
2009-11-13 13:56:00,1.6686,1.669,1.66845,1.6689,331400000.0
2009-11-13 13:57:00,1.66895,1.66915,1.66895,1.66905,426700000.0
2009-11-13 13:58:00,1.66905,1.66915,1.66885,1.6691,409100000.0
2009-11-13 13:59:00,1.6691,1.67,1.6691,1.66995,119200000.0
2009-11-13 14:00:00,1.67005,1.67015,1.66925,1.6693,609900000.0
2009-11-13 14:01:00,1.6693,1.66945,1.6692,1.66925,274700000.0
2009-11-13 14:02:00,1.66925,1.6694,1.66925,1.66935,109900000.0
2009-11-13 14:03:00,1.66935,1.6694,1.66925,1.6693,165900000.0
2009-11-13 14:04:00,1.6693,1.6693,1.66915,1.66925,371400000.0
2009-11-13 14:05:00,1.66925,1.66935,1.66925,1.66925,209200000.0
2009-11-13 14:06:00,1.66925,1.66925,1.66905,1.66905,118500000.0
2009-11-13 14:07:00,1.66905,1.6691,1.6688,1.66895,449300000.0
2009-11-13 14:08:00,1.66895,1.66935,1.66895,1.66915,463700000.0
2009-11-13 14:09:00,1.66915,1.6698,1.66915,1.66945,438400000.0
2009-11-13 14:10:00,1.66945,1.66955,1.6694,1.6694,140800000.0
2009-11-13 14:11:00,1.6694,1.66975,1.6693,1.66935,415000000.0
2009-11-13 14:12:00,1.66935,1.6694,1.66925,1.66925,368200000.0
2009-11-13 14:13:00,1.66925,1.6693,1.66905,1.66925,207200000.0
2009-11-13 14:14:00,1.66925,1.66925,1.66905,1.66905,174100000.0
2009-11-13 14:15:00,1.66905,1.6692,1.66895,1.66895,319500000.0
2009-11-13 14:16:00,1.669,1.6692,1.66895,1.66895,270400000.0
2009-11-13 14:17:00,1.66895,1.66895,1.66885,1.66895,205100000.0
2009-11-13 14:18:00,1.66885,1.6689,1.6688,1.6689,277700000.0
2009-11-13 14:19:00,1.66885,1.6692,1.66885,1.6689,246900000.0
2009-11-13 14:20:00,1.6689,1.6691,1.6689,1.669,157600000.0
2009-11-13 14:21:00,1.669,1.66915,1.66885,1.66885,447600000.0
2009-11-13 14:22:00,1.66885,1.66905,1.66885,1.6689,142300000.0
2009-11-13 14:23:00,1.66885,1.669,1.66885,1.66895,217800000.0
2009-11-13 14:24:00,1.66895,1.66895,1.66865,1.66865,315000000.0
2009-11-13 14:25:00,1.66865,1.66875,1.66855,1.66855,208800000.0
2009-11-13 14:26:00,1.66855,1.66855,1.6683,1.66835,293000000.0
2009-11-13 14:27:00,1.66835,1.66835,1.66815,1.66825,112900000.0
2009-11-13 14:28:00,1.66825,1.6683,1.6678,1.66795,292600000.0
2009-11-13 14:29:00,1.66795,1.6683,1.66785,1.6681,426100000.0
2009-11-13 14:30:00,1.6681,1.66855,1.66805,1.66845,259900000.0
2009-11-13 14:31:00,1.66845,1.66855,1.6683,1.6685,289600000.0
2009-11-13 14:32:00,1.6685,1.6686,1.66835,1.66835,157500000.0
2009-11-13 14:33:00,1.6683,1.66845,1.6682,1.66845,172200000.0
2009-11-13 14:34:00,1.66845,1.66855,1.6684,1.66845,207700000.0
2009-11-13 14:35:00,1.66845,1.66855,1.66835,1.66835,150700000.0
2009-11-13 14:36:00,1.66835,1.6685,1.6682,1.6683,195200000.0
2009-11-13 14:37:00,1.66835,1.66865,1.66835,1.66865,133600000.0
2009-11-13 14:38:00,1.66865,1.66865,1.6682,1.6684,264100000.0
2009-11-13 14:39:00,1.6683,1.6683,1.66815,1.66815,111700000.0
2009-11-13 14:40:00,1.66815,1.66825,1.6681,1.6681,264700000.0
2009-11-13 14:41:00,1.6681,1.6682,1.6681,1.6682,106100000.0
2009-11-13 14:42:00,1.66815,1.66865,1.66815,1.6685,285300000.0
2009-11-13 14:43:00,1.6685,1.66855,1.6682,1.6682,117800000.0
2009-11-13 14:44:00,1.6681,1.66825,1.6681,1.6682,104900000.0
2009-11-13 14:45:00,1.6682,1.6682,1.66805,1.66805,108400000.0
2009-11-13 14:46:00,1.66805,1.6681,1.668,1.6681,203000000.0
2009-11-13 14:47:00,1.6681,1.6681,1.66795,1.668,133500000.0
2009-11-13 14:48:00,1.668,1.668,1.66795,1.668,118200000.0
2009-11-13 14:49:00,1.668,1.66855,1.668,1.6683,229800000.0
2009-11-13 14:50:00,1.6683,1.66845,1.6683,1.66835,156700000.0
2009-11-13 14:51:00,1.66835,1.66845,1.668,1.668,280900000.0
2009-11-13 14:52:00,1.668,1.6682,1.66795,1.668,374000000.0
2009-11-13 14:53:00,1.66795,1.66825,1.66795,1.668,341800000.0
2009-11-13 14:54:00,1.668,1.6681,1.66765,1.6678,329299999.0
2009-11-13 14:55:00,1.6678,1.66815,1.6677,1.6681,215600000.0
2009-11-13 14:56:00,1.6681,1.6681,1.6675,1.6675,351200000.0
2009-11-13 14:57:00,1.6675,1.66755,1.66725,1.66725,210600000.0
2009-11-13 14:58:00,1.66725,1.66725,1.6668,1.667,242400000.0
2009-11-13 14:59:00,1.667,1.667,1.6668,1.66685,389800000.0
2009-11-13 15:00:00,1.66685,1.66695,1.6667,1.6668,215000000.0
2009-11-13 15:01:00,1.66675,1.66675,1.6661,1.66615,539099999.0
2009-11-13 15:02:00,1.66625,1.66665,1.6662,1.6665,402400000.0
2009-11-13 15:03:00,1.6665,1.6665,1.66615,1.66625,327400000.0
2009-11-13 15:04:00,1.6663,1.6664,1.6662,1.66625,180400000.0
2009-11-13 15:05:00,1.66625,1.66635,1.66615,1.66615,58100000.0
2009-11-13 15:06:00,1.66615,1.6666,1.6661,1.66655,208700000.0
2009-11-13 15:07:00,1.66655,1.66705,1.66655,1.667,185100000.0
2009-11-13 15:08:00,1.667,1.66715,1.6669,1.6671,151900000.0
2009-11-13 15:09:00,1.6671,1.66735,1.667,1.667,260300000.0
2009-11-13 15:10:00,1.66695,1.667,1.66655,1.66665,256300000.0
2009-11-13 15:11:00,1.66665,1.6668,1.66655,1.66675,562300000.0
2009-11-13 15:12:00,1.66675,1.66695,1.6666,1.66685,333400000.0
2009-11-13 15:13:00,1.66685,1.6676,1.66675,1.6672,647400001.0
2009-11-13 15:14:00,1.66725,1.6682,1.66725,1.6681,351300000.0
2009-11-13 15:15:00,1.6681,1.66845,1.66805,1.6682,301800000.0
2009-11-13 15:16:00,1.6682,1.6689,1.66815,1.6687,231300000.0
2009-11-13 15:17:00,1.6687,1.6687,1.6681,1.6682,515700000.0
2009-11-13 15:18:00,1.6682,1.66845,1.6682,1.6684,227200000.0
2009-11-13 15:19:00,1.6684,1.6689,1.66835,1.66885,502600000.0
2009-11-13 15:20:00,1.66875,1.66885,1.66855,1.66865,497100000.0
2009-11-13 15:21:00,1.66865,1.66875,1.6682,1.6682,400300000.0
2009-11-13 15:22:00,1.66825,1.66825,1.6679,1.66795,579200000.0
2009-11-13 15:23:00,1.668,1.66815,1.66795,1.668,257300000.0
2009-11-13 15:24:00,1.668,1.668,1.6676,1.6678,428500000.0
2009-11-13 15:25:00,1.6678,1.6683,1.6678,1.66825,234700000.0
2009-11-13 15:26:00,1.66825,1.66825,1.6679,1.66795,334200000.0
2009-11-13 15:27:00,1.66795,1.66805,1.66795,1.66795,196800000.0
2009-11-13 15:28:00,1.66795,1.6681,1.6677,1.66785,328300000.0
2009-11-13 15:29:00,1.66785,1.66805,1.66775,1.66795,249900000.0
2009-11-13 15:30:00,1.66775,1.66865,1.66765,1.6679,230900000.0
2009-11-13 15:31:00,1.66795,1.66875,1.66795,1.66805,612300000.0
2009-11-13 15:32:00,1.6681,1.66865,1.6681,1.66865,365100000.0
2009-11-13 15:33:00,1.6686,1.66915,1.66855,1.6691,371300000.0
2009-11-13 15:34:00,1.6691,1.6691,1.66865,1.66865,234700000.0
2009-11-13 15:35:00,1.6686,1.6686,1.6681,1.6683,428800000.0
2009-11-13 15:36:00,1.6683,1.66865,1.66805,1.66865,560500000.0
2009-11-13 15:37:00,1.66865,1.66865,1.6681,1.6681,460700000.0
2009-11-13 15:38:00,1.6681,1.66825,1.66805,1.66825,584100000.0
2009-11-13 15:39:00,1.66825,1.66835,1.66815,1.66815,389300000.0
2009-11-13 15:40:00,1.6682,1.6682,1.66785,1.66815,342900000.0
2009-11-13 15:41:00,1.66815,1.66815,1.66795,1.66805,345500000.0
2009-11-13 15:42:00,1.668,1.668,1.6675,1.66755,513400000.0
2009-11-13 15:43:00,1.66755,1.6676,1.66665,1.66675,637000000.0
2009-11-13 15:44:00,1.6668,1.66705,1.6668,1.667,355900000.0
2009-11-13 15:45:00,1.667,1.66715,1.6668,1.66695,390400000.0
2009-11-13 15:46:00,1.66695,1.667,1.66645,1.6668,353400000.0
2009-11-13 15:47:00,1.6668,1.66735,1.6667,1.66725,353800000.0
2009-11-13 15:48:00,1.66745,1.66745,1.6669,1.66715,565800000.0
2009-11-13 15:49:00,1.66715,1.6673,1.66705,1.6672,216300000.0
2009-11-13 15:50:00,1.6672,1.6673,1.66705,1.66705,224500000.0
2009-11-13 15:51:00,1.66705,1.66715,1.667,1.6671,363400000.0
2009-11-13 15:52:00,1.6671,1.6671,1.667,1.6671,267800000.0
2009-11-13 15:53:00,1.6671,1.66755,1.66695,1.66755,262800000.0
2009-11-13 15:54:00,1.6675,1.66775,1.6674,1.6675,184500000.0
2009-11-13 15:55:00,1.6675,1.66785,1.6675,1.66785,113800000.0
2009-11-13 15:56:00,1.66785,1.66795,1.66775,1.66775,156300000.0
2009-11-13 15:57:00,1.66775,1.66835,1.6677,1.66825,354200000.0
2009-11-13 15:58:00,1.66825,1.66825,1.66795,1.668,267400000.0
2009-11-13 15:59:00,1.668,1.66865,1.668,1.6686,293900000.0
2009-11-13 16:00:00,1.66855,1.6687,1.6683,1.66835,293600000.0
2009-11-13 16:01:00,1.6683,1.66835,1.6673,1.6676,339800000.0
2009-11-13 16:02:00,1.66745,1.66745,1.6663,1.6663,435900000.0
2009-11-13 16:03:00,1.66635,1.6666,1.6655,1.6655,670200000.0
2009-11-13 16:04:00,1.6655,1.66615,1.6652,1.66555,596900000.0
2009-11-13 16:05:00,1.6656,1.66565,1.66525,1.6654,391700000.0
2009-11-13 16:06:00,1.6655,1.66595,1.6654,1.6659,113200000.0
2009-11-13 16:07:00,1.6659,1.6665,1.66585,1.6665,270500000.0
2009-11-13 16:08:00,1.6665,1.66705,1.66645,1.6668,168000000.0
2009-11-13 16:09:00,1.6667,1.6668,1.66635,1.66665,463400000.0
2009-11-13 16:10:00,1.6667,1.66675,1.66575,1.666,642600000.0
2009-11-13 16:11:00,1.666,1.6661,1.6656,1.66585,457200000.0
2009-11-13 16:12:00,1.66595,1.6662,1.6658,1.66585,457900000.0
2009-11-13 16:13:00,1.66585,1.6661,1.6655,1.66565,401000000.0
2009-11-13 16:14:00,1.66565,1.6659,1.6656,1.66575,711600000.0
2009-11-13 16:15:00,1.66575,1.66605,1.66575,1.66605,542400000.0
2009-11-13 16:16:00,1.66615,1.66635,1.66605,1.6663,433400000.0
2009-11-13 16:17:00,1.6663,1.6668,1.6662,1.66675,368700000.0
2009-11-13 16:18:00,1.66675,1.667,1.666,1.66605,378900000.0
2009-11-13 16:19:00,1.66605,1.66725,1.6659,1.66685,637400000.0
2009-11-13 16:20:00,1.66685,1.66695,1.6667,1.6668,313000000.0
2009-11-13 16:21:00,1.66685,1.66695,1.6664,1.6664,697700000.0
2009-11-13 16:22:00,1.6664,1.66675,1.66575,1.66575,521000000.0
2009-11-13 16:23:00,1.66575,1.666,1.66555,1.6658,320100000.0
2009-11-13 16:24:00,1.6658,1.6661,1.6658,1.66605,214500000.0
2009-11-13 16:25:00,1.66605,1.66625,1.66605,1.66615,251900000.0
2009-11-13 16:26:00,1.6662,1.66625,1.6658,1.6658,332900000.0
2009-11-13 16:27:00,1.6658,1.6658,1.6651,1.66515,298800000.0
2009-11-13 16:28:00,1.66515,1.66525,1.66485,1.66505,471200000.0
2009-11-13 16:29:00,1.665,1.6652,1.66495,1.6652,137900000.0
2009-11-13 16:30:00,1.6652,1.66535,1.6651,1.6651,160300000.0
2009-11-13 16:31:00,1.6651,1.66585,1.6651,1.6658,111000000.0
2009-11-13 16:32:00,1.6658,1.6658,1.66495,1.665,140800000.0
2009-11-13 16:33:00,1.66495,1.66495,1.66465,1.6647,138900000.0
2009-11-13 16:34:00,1.6646,1.6646,1.66355,1.66405,461300000.0
2009-11-13 16:35:00,1.66405,1.66405,1.66285,1.66285,265960000.0
2009-11-13 16:36:00,1.66285,1.66365,1.66285,1.66365,325600000.0
2009-11-13 16:37:00,1.66365,1.6646,1.66365,1.6646,221900000.0
2009-11-13 16:38:00,1.6646,1.66475,1.6637,1.66375,239700000.0
2009-11-13 16:39:00,1.6639,1.6641,1.6636,1.66375,197400000.0
2009-11-13 16:40:00,1.6637,1.6638,1.6633,1.6637,183300000.0
2009-11-13 16:41:00,1.6637,1.66465,1.6636,1.6646,309900000.0
2009-11-13 16:42:00,1.6646,1.66475,1.6642,1.6643,241300000.0
2009-11-13 16:43:00,1.6643,1.66435,1.66385,1.66385,135800000.0
2009-11-13 16:44:00,1.66385,1.6646,1.6638,1.6646,239700000.0
2009-11-13 16:45:00,1.6646,1.66485,1.6642,1.66455,211100000.0
2009-11-13 16:46:00,1.66455,1.6652,1.6645,1.665,309000000.0
2009-11-13 16:47:00,1.665,1.6652,1.6646,1.665,421300000.0
2009-11-13 16:48:00,1.66505,1.66545,1.66475,1.66525,378500000.0
2009-11-13 16:49:00,1.6653,1.6655,1.6653,1.66535,143900000.0
2009-11-13 16:50:00,1.66535,1.66555,1.66515,1.66555,243700000.0
2009-11-13 16:51:00,1.6656,1.66565,1.6654,1.66555,180100000.0
2009-11-13 16:52:00,1.66555,1.6659,1.6654,1.66555,240800000.0
2009-11-13 16:53:00,1.6655,1.66555,1.66505,1.6653,271400000.0
2009-11-13 16:54:00,1.6653,1.66555,1.6649,1.6649,215500000.0
2009-11-13 16:55:00,1.6649,1.66495,1.66345,1.6635,323520000.0
2009-11-13 16:56:00,1.6635,1.6642,1.66325,1.6641,244320000.0
2009-11-13 16:57:00,1.6641,1.66415,1.66375,1.66405,187540000.0
2009-11-13 16:58:00,1.66405,1.6643,1.66365,1.6637,193000000.0
2009-11-13 16:59:00,1.6637,1.6638,1.66305,1.66305,219460000.0
2009-11-13 17:00:00,1.66305,1.6635,1.6625,1.66335,277740000.0
2009-11-13 17:01:00,1.6635,1.66385,1.66345,1.66355,360820000.0
2009-11-13 17:02:00,1.6636,1.664,1.6636,1.664,185360000.0
2009-11-13 17:03:00,1.664,1.6643,1.66375,1.66415,431500000.0
2009-11-13 17:04:00,1.66415,1.66415,1.6638,1.66385,116420000.0
2009-11-13 17:05:00,1.66385,1.66385,1.6632,1.6634,313960000.0
2009-11-13 17:06:00,1.6634,1.66415,1.6634,1.6641,246220000.0
2009-11-13 17:07:00,1.6641,1.6647,1.6636,1.6647,420860000.0
2009-11-13 17:08:00,1.6647,1.665,1.6643,1.66445,277760000.0
2009-11-13 17:09:00,1.66445,1.66465,1.66395,1.66465,206120000.0
2009-11-13 17:10:00,1.66465,1.66485,1.6646,1.6646,182800000.0
2009-11-13 17:11:00,1.6646,1.6646,1.6636,1.66415,231520000.0
2009-11-13 17:12:00,1.6641,1.6643,1.66395,1.664,267280000.0
2009-11-13 17:13:00,1.664,1.664,1.66365,1.66395,122340000.0
2009-11-13 17:14:00,1.66395,1.66475,1.66395,1.6646,210820000.0
2009-11-13 17:15:00,1.6646,1.6647,1.66435,1.66435,139900000.0
2009-11-13 17:16:00,1.6644,1.66475,1.66435,1.66475,148900000.0
2009-11-13 17:17:00,1.66475,1.66485,1.6644,1.6646,252220000.0
2009-11-13 17:18:00,1.6646,1.6649,1.66435,1.6645,307360000.0
2009-11-13 17:19:00,1.6645,1.6646,1.6637,1.6637,235760000.0
2009-11-13 17:20:00,1.6637,1.66455,1.6637,1.66445,219800000.0
2009-11-13 17:21:00,1.66445,1.66485,1.6643,1.6643,284140000.0
2009-11-13 17:22:00,1.6643,1.66445,1.664,1.66405,252600000.0
2009-11-13 17:23:00,1.66405,1.6645,1.66365,1.66445,264540000.0
2009-11-13 17:24:00,1.66445,1.6645,1.66425,1.66435,226620000.0
2009-11-13 17:25:00,1.66435,1.6646,1.66395,1.6642,252660000.0
2009-11-13 17:26:00,1.6642,1.6645,1.6642,1.6643,196300000.0
2009-11-13 17:27:00,1.66435,1.66475,1.6643,1.66475,214160000.0
2009-11-13 17:28:00,1.6649,1.66515,1.6649,1.665,173140000.0
2009-11-13 17:29:00,1.665,1.665,1.6643,1.6646,221660000.0
2009-11-13 17:30:00,1.66465,1.66485,1.66435,1.66475,119700000.0
2009-11-13 17:31:00,1.6648,1.6651,1.6643,1.66435,247620000.0
2009-11-13 17:32:00,1.6643,1.66465,1.6643,1.6644,218380000.0
2009-11-13 17:33:00,1.66445,1.6647,1.6644,1.6646,241000000.0
2009-11-13 17:34:00,1.6646,1.6646,1.6644,1.6645,249800000.0
2009-11-13 17:35:00,1.66455,1.66485,1.66455,1.6648,195800000.0
2009-11-13 17:36:00,1.6648,1.66605,1.66475,1.66525,201960000.0
2009-11-13 17:37:00,1.66525,1.666,1.66515,1.6657,124680000.0
2009-11-13 17:38:00,1.6657,1.66595,1.66495,1.66495,383760000.0
2009-11-13 17:39:00,1.6649,1.6654,1.66485,1.6654,238060000.0
2009-11-13 17:40:00,1.6654,1.66565,1.66525,1.6654,183500000.0
2009-11-13 17:41:00,1.6654,1.6658,1.6653,1.66575,218380000.0
2009-11-13 17:42:00,1.66575,1.66595,1.66565,1.66585,110100000.0
2009-11-13 17:43:00,1.66585,1.6664,1.6658,1.6664,162100000.0
2009-11-13 17:44:00,1.6664,1.6664,1.666,1.66625,111900000.0
2009-11-13 17:45:00,1.66625,1.66705,1.66615,1.66645,310800000.0
2009-11-13 17:46:00,1.6665,1.6665,1.6659,1.666,208900000.0
2009-11-13 17:47:00,1.666,1.66605,1.6658,1.66605,161900000.0
2009-11-13 17:48:00,1.666,1.666,1.6653,1.66555,287600000.0
2009-11-13 17:49:00,1.66555,1.6656,1.66515,1.66525,349560000.0
2009-11-13 17:50:00,1.66525,1.66585,1.66515,1.6657,278820000.0
2009-11-13 17:51:00,1.6657,1.66635,1.66565,1.66635,212600000.0
2009-11-13 17:52:00,1.66635,1.6664,1.666,1.666,327500000.0
2009-11-13 17:53:00,1.66605,1.66665,1.66605,1.6666,320200000.0
2009-11-13 17:54:00,1.6666,1.6673,1.6666,1.6672,199000000.0
2009-11-13 17:55:00,1.6672,1.66735,1.66715,1.6672,145000000.0
2009-11-13 17:56:00,1.6672,1.66775,1.6671,1.6677,290800000.0
2009-11-13 17:57:00,1.6677,1.6679,1.6674,1.66755,205300000.0
2009-11-13 17:58:00,1.6675,1.66755,1.66675,1.6669,296700000.0
2009-11-13 17:59:00,1.66695,1.66755,1.6669,1.6674,278300000.0
2009-11-13 18:00:00,1.6674,1.66745,1.66715,1.6673,203400000.0
2009-11-13 18:01:00,1.66725,1.6676,1.66725,1.66745,213800000.0
2009-11-13 18:02:00,1.6675,1.66795,1.6673,1.66735,139400000.0
2009-11-13 18:03:00,1.6673,1.6674,1.6669,1.66705,184400000.0
2009-11-13 18:04:00,1.66705,1.6673,1.66695,1.66705,155700000.0
2009-11-13 18:05:00,1.667,1.6673,1.6669,1.6671,171200000.0
2009-11-13 18:06:00,1.66705,1.66725,1.6668,1.6668,123100000.0
2009-11-13 18:07:00,1.66675,1.66705,1.66675,1.6668,151900000.0
2009-11-13 18:08:00,1.6668,1.6669,1.6667,1.6667,108700000.0
2009-11-13 18:09:00,1.6667,1.66715,1.6667,1.66715,128600000.0
2009-11-13 18:10:00,1.66715,1.66715,1.66655,1.6666,106400000.0
2009-11-13 18:11:00,1.6666,1.6673,1.6666,1.6673,135100000.0
2009-11-13 18:12:00,1.66735,1.6676,1.6671,1.6672,136400000.0
2009-11-13 18:13:00,1.6672,1.66775,1.6672,1.66775,225800000.0
2009-11-13 18:14:00,1.66775,1.66785,1.6676,1.66785,185000000.0
2009-11-13 18:15:00,1.66785,1.66785,1.6676,1.6678,80000000.0
2009-11-13 18:16:00,1.6678,1.6683,1.6678,1.66825,160700000.0
2009-11-13 18:17:00,1.66825,1.66825,1.66765,1.66775,151500000.0
2009-11-13 18:18:00,1.66775,1.66775,1.66745,1.6675,153000000.0
2009-11-13 18:19:00,1.6675,1.66775,1.6675,1.66765,143600000.0
2009-11-13 18:20:00,1.66765,1.66795,1.66755,1.66795,82800000.0
2009-11-13 18:21:00,1.66795,1.6688,1.66795,1.66875,196700000.0
2009-11-13 18:22:00,1.6687,1.6687,1.6683,1.6685,196400000.0
2009-11-13 18:23:00,1.6685,1.66855,1.66825,1.66825,143000000.0
2009-11-13 18:24:00,1.66825,1.6684,1.66815,1.6683,123500000.0
2009-11-13 18:25:00,1.6683,1.66855,1.6683,1.66845,120500000.0
2009-11-13 18:26:00,1.66845,1.6686,1.6681,1.6681,200100000.0
2009-11-13 18:27:00,1.6681,1.66875,1.6679,1.6687,171800000.0
2009-11-13 18:28:00,1.6687,1.66885,1.66845,1.66865,147600000.0
2009-11-13 18:29:00,1.66865,1.66865,1.6679,1.6679,176900000.0
2009-11-13 18:30:00,1.6679,1.668,1.6678,1.6678,200000000.0
2009-11-13 18:31:00,1.66775,1.66795,1.66755,1.66775,183700000.0
2009-11-13 18:32:00,1.66775,1.66785,1.66745,1.66755,148100000.0
2009-11-13 18:33:00,1.66755,1.66765,1.6674,1.66745,119700000.0
2009-11-13 18:34:00,1.66745,1.6676,1.6674,1.6675,137800000.0
2009-11-13 18:35:00,1.66745,1.6675,1.6674,1.6675,96600000.0
2009-11-13 18:36:00,1.6675,1.66795,1.6675,1.6679,154400000.0
2009-11-13 18:37:00,1.6679,1.6682,1.6675,1.6677,223000000.0
2009-11-13 18:38:00,1.6677,1.66775,1.66755,1.66755,122100000.0
2009-11-13 18:39:00,1.66755,1.66775,1.6675,1.6675,183200000.0
2009-11-13 18:40:00,1.6675,1.66765,1.66735,1.6676,444400000.0
2009-11-13 18:41:00,1.66765,1.66775,1.6676,1.6677,177300000.0
2009-11-13 18:42:00,1.6677,1.66785,1.6672,1.6672,255100000.0
2009-11-13 18:43:00,1.6672,1.6673,1.66655,1.66715,221000000.0
2009-11-13 18:44:00,1.66715,1.66715,1.66645,1.6667,197700000.0
2009-11-13 18:45:00,1.66665,1.66685,1.66645,1.6665,197000000.0
2009-11-13 18:46:00,1.66645,1.6665,1.6663,1.6665,164100000.0
2009-11-13 18:47:00,1.66665,1.6667,1.6658,1.6658,270700000.0
2009-11-13 18:48:00,1.6658,1.6658,1.66545,1.66565,143900000.0
2009-11-13 18:49:00,1.66565,1.666,1.66565,1.66585,195000000.0
2009-11-13 18:50:00,1.66585,1.6665,1.6658,1.6665,177600000.0
2009-11-13 18:51:00,1.6665,1.6665,1.66635,1.6664,132100000.0
2009-11-13 18:52:00,1.6664,1.6666,1.66635,1.66645,154200000.0
2009-11-13 18:53:00,1.66645,1.66655,1.6659,1.6665,130200000.0
2009-11-13 18:54:00,1.66665,1.66665,1.6663,1.6665,117100000.0
2009-11-13 18:55:00,1.66655,1.66655,1.666,1.66615,129000000.0
2009-11-13 18:56:00,1.66615,1.6664,1.666,1.6663,345400000.0
2009-11-13 18:57:00,1.66595,1.66615,1.66575,1.6659,221200000.0
2009-11-13 18:58:00,1.6659,1.6659,1.6656,1.66585,218600000.0
2009-11-13 18:59:00,1.6658,1.66605,1.66545,1.66545,269400000.0
2009-11-13 19:00:00,1.6655,1.6659,1.6655,1.66585,177300000.0
2009-11-13 19:01:00,1.66585,1.6664,1.66575,1.6662,205200000.0
2009-11-13 19:02:00,1.6662,1.6666,1.6662,1.6666,243800000.0
2009-11-13 19:03:00,1.6666,1.66705,1.6666,1.66705,325700000.0
2009-11-13 19:04:00,1.66705,1.66815,1.66705,1.6679,502500000.0
2009-11-13 19:05:00,1.6679,1.66795,1.6675,1.66765,367200000.0
2009-11-13 19:06:00,1.66765,1.66865,1.6675,1.6684,398900000.0
2009-11-13 19:07:00,1.66835,1.66865,1.6683,1.6683,164700000.0
2009-11-13 19:08:00,1.6683,1.6687,1.66825,1.6687,232800000.0
2009-11-13 19:09:00,1.6687,1.66875,1.6684,1.66855,248900000.0
2009-11-13 19:10:00,1.66855,1.6687,1.6685,1.66855,248500000.0
2009-11-13 19:11:00,1.6685,1.6685,1.66835,1.66835,212930000.0
2009-11-13 19:12:00,1.6683,1.66885,1.6683,1.66885,340800000.0
2009-11-13 19:13:00,1.6688,1.66885,1.66865,1.66875,309100000.0
2009-11-13 19:14:00,1.66875,1.66885,1.6686,1.6687,280300000.0
2009-11-13 19:15:00,1.6687,1.66935,1.6687,1.6691,291800000.0
2009-11-13 19:16:00,1.66915,1.6693,1.669,1.66925,307700000.0
2009-11-13 19:17:00,1.66925,1.6694,1.6691,1.66915,240400000.0
2009-11-13 19:18:00,1.6692,1.6692,1.66905,1.6691,375500000.0
2009-11-13 19:19:00,1.66915,1.66925,1.669,1.66915,179500000.0
2009-11-13 19:20:00,1.66915,1.66925,1.66905,1.6692,204600000.0
2009-11-13 19:21:00,1.6692,1.66925,1.669,1.66905,278000000.0
2009-11-13 19:22:00,1.66905,1.66905,1.6687,1.6688,225700000.0
2009-11-13 19:23:00,1.6688,1.66935,1.6688,1.66935,193300000.0
2009-11-13 19:24:00,1.6693,1.6693,1.6689,1.6693,312800000.0
2009-11-13 19:25:00,1.66925,1.66925,1.66905,1.66915,163600000.0
2009-11-13 19:26:00,1.66915,1.66915,1.6687,1.669,278900000.0
2009-11-13 19:27:00,1.669,1.66945,1.6689,1.6694,347500000.0
2009-11-13 19:28:00,1.6694,1.66945,1.66925,1.66945,186800000.0
2009-11-13 19:29:00,1.66945,1.66955,1.66905,1.66925,248000000.0
2009-11-13 19:30:00,1.66925,1.6694,1.66925,1.6693,236100000.0
2009-11-13 19:31:00,1.6694,1.66965,1.6689,1.6689,211200000.0
2009-11-13 19:32:00,1.6689,1.66915,1.6689,1.66905,404200000.0
2009-11-13 19:33:00,1.66905,1.66905,1.6689,1.66905,120400000.0
2009-11-13 19:34:00,1.669,1.669,1.6689,1.6689,64700000.0
2009-11-13 19:35:00,1.6689,1.66955,1.6688,1.6695,335500000.0
2009-11-13 19:36:00,1.6695,1.67,1.6695,1.6699,520600000.0
2009-11-13 19:37:00,1.66985,1.66985,1.6694,1.6694,272100000.0
2009-11-13 19:38:00,1.6694,1.6694,1.6689,1.6693,343200000.0
2009-11-13 19:39:00,1.66935,1.66935,1.6692,1.6692,204600000.0
2009-11-13 19:40:00,1.6692,1.66935,1.66905,1.6693,373400000.0
2009-11-13 19:41:00,1.6693,1.6694,1.6691,1.66925,207800000.0
2009-11-13 19:42:00,1.66925,1.6693,1.6691,1.6692,296700000.0
2009-11-13 19:43:00,1.6692,1.6693,1.6692,1.6692,45000000.0
2009-11-13 19:44:00,1.6692,1.6692,1.66905,1.66905,100200000.0
2009-11-13 19:45:00,1.66905,1.66945,1.66895,1.66925,297900000.0
2009-11-13 19:46:00,1.6693,1.66995,1.66925,1.6695,311700000.0
2009-11-13 19:47:00,1.6695,1.66985,1.6694,1.66975,309400000.0
2009-11-13 19:48:00,1.66965,1.6698,1.6695,1.66955,312000000.0
2009-11-13 19:49:00,1.66955,1.6696,1.6695,1.66955,179300000.0
2009-11-13 19:50:00,1.6696,1.6707,1.6696,1.6705,367700000.0
2009-11-13 19:51:00,1.67045,1.6705,1.67025,1.6703,202500000.0
2009-11-13 19:52:00,1.67025,1.67025,1.66955,1.6696,323600000.0
2009-11-13 19:53:00,1.6696,1.6696,1.6695,1.6695,130600000.0
2009-11-13 19:54:00,1.6695,1.66965,1.6694,1.66955,338700000.0
2009-11-13 19:55:00,1.66955,1.66965,1.66945,1.66955,348200000.0
2009-11-13 19:56:00,1.66955,1.66975,1.66955,1.6697,191700000.0
2009-11-13 19:57:00,1.6697,1.6697,1.6694,1.6695,181300000.0
2009-11-13 19:58:00,1.66955,1.6697,1.66955,1.6697,117100000.0
2009-11-13 19:59:00,1.6697,1.6703,1.6697,1.67015,366500000.0
2009-11-13 20:00:00,1.67,1.67005,1.66965,1.67005,314800000.0
2009-11-13 20:01:00,1.67005,1.67005,1.66975,1.66985,330600000.0
2009-11-13 20:02:00,1.6699,1.67015,1.6696,1.6696,252400000.0
2009-11-13 20:03:00,1.6696,1.66995,1.6696,1.66985,164100000.0
2009-11-13 20:04:00,1.6698,1.66995,1.66945,1.6695,222600000.0
2009-11-13 20:05:00,1.66945,1.6695,1.6693,1.6693,148200000.0
2009-11-13 20:06:00,1.6693,1.6695,1.66925,1.66935,146700000.0
2009-11-13 20:07:00,1.6693,1.6693,1.6693,1.6693,43500000.0
2009-11-13 20:08:00,1.66935,1.6695,1.66935,1.6694,285800000.0
2009-11-13 20:09:00,1.66945,1.66955,1.66935,1.66935,222700000.0
2009-11-13 20:10:00,1.66935,1.66935,1.6693,1.6693,56000000.0
2009-11-13 20:11:00,1.6693,1.6693,1.6692,1.66925,92400000.0
2009-11-13 20:12:00,1.6693,1.6693,1.66915,1.6693,83000000.0
2009-11-13 20:13:00,1.6693,1.6693,1.6692,1.6693,125600000.0
2009-11-13 20:14:00,1.6693,1.6693,1.66915,1.66915,88300000.0
2009-11-13 20:15:00,1.66915,1.66915,1.66885,1.66885,105200000.0
2009-11-13 20:16:00,1.66885,1.669,1.66885,1.669,114600000.0
2009-11-13 20:17:00,1.669,1.669,1.66885,1.66885,108100000.0
2009-11-13 20:18:00,1.66885,1.6689,1.6688,1.6688,204900000.0
2009-11-13 20:19:00,1.6687,1.6687,1.6685,1.6685,156200000.0
2009-11-13 20:20:00,1.66855,1.6687,1.6684,1.6685,209200000.0
2009-11-13 20:21:00,1.6685,1.6685,1.66845,1.6685,63000000.0
2009-11-13 20:22:00,1.66845,1.6685,1.66845,1.6685,80400000.0
2009-11-13 20:23:00,1.6685,1.66865,1.6685,1.6686,231100000.0
2009-11-13 20:24:00,1.6686,1.66875,1.66855,1.66875,173000000.0
2009-11-13 20:25:00,1.66875,1.66885,1.66875,1.66885,91099999.0
2009-11-13 20:26:00,1.66885,1.66885,1.66865,1.66875,167200000.0
2009-11-13 20:27:00,1.6688,1.6689,1.66865,1.6688,145200000.0
2009-11-13 20:28:00,1.6688,1.66895,1.66875,1.6689,175200000.0
2009-11-13 20:29:00,1.66895,1.6691,1.6688,1.6688,190700000.0
2009-11-13 20:30:00,1.6688,1.66895,1.6687,1.66885,107700000.0
2009-11-13 20:31:00,1.66885,1.6689,1.66885,1.66885,48300000.0
2009-11-13 20:32:00,1.66885,1.6689,1.66885,1.66885,45800000.0
2009-11-13 20:33:00,1.66885,1.6689,1.66885,1.6689,43700000.0
2009-11-13 20:34:00,1.66895,1.66925,1.66895,1.66925,76000000.0
2009-11-13 20:35:00,1.66925,1.6695,1.6692,1.66945,304800000.0
2009-11-13 20:36:00,1.66945,1.66955,1.66945,1.66945,81800000.0
2009-11-13 20:37:00,1.66945,1.6695,1.66935,1.66945,203000000.0
2009-11-13 20:38:00,1.66945,1.6695,1.66945,1.6695,44200000.0
2009-11-13 20:39:00,1.6695,1.66965,1.6695,1.66955,184000000.0
2009-11-13 20:40:00,1.66955,1.66955,1.6694,1.66945,206700000.0
2009-11-13 20:41:00,1.66945,1.66945,1.66885,1.66885,416600000.0
2009-11-13 20:42:00,1.66885,1.6689,1.6686,1.66865,157800001.0
2009-11-13 20:43:00,1.66865,1.66865,1.6685,1.66855,46100000.0
2009-11-13 20:44:00,1.66855,1.6686,1.66855,1.66855,84900000.0
2009-11-13 20:45:00,1.66855,1.6686,1.66855,1.66855,31100000.0
2009-11-13 20:46:00,1.66855,1.66855,1.66855,1.66855,29900000.0
2009-11-13 20:47:00,1.66855,1.66855,1.66855,1.66855,83900000.0
2009-11-13 20:48:00,1.66855,1.66865,1.6684,1.66845,166200000.0
2009-11-13 20:49:00,1.66845,1.6685,1.6683,1.6683,104200000.0
2009-11-13 20:50:00,1.66825,1.6685,1.66825,1.6685,272400000.0
2009-11-13 20:51:00,1.6685,1.6685,1.6684,1.66845,33700000.0
2009-11-13 20:52:00,1.6684,1.66855,1.66825,1.66855,123200000.0
2009-11-13 20:53:00,1.66855,1.6686,1.66835,1.66845,125900000.0
2009-11-13 20:54:00,1.66845,1.66855,1.6683,1.66855,95700000.0
2009-11-13 20:55:00,1.66855,1.6688,1.66845,1.6687,130300000.0
2009-11-13 20:56:00,1.6687,1.6687,1.6681,1.66815,212900000.0
2009-11-13 20:57:00,1.66815,1.66815,1.66785,1.6681,164500000.0
2009-11-13 20:58:00,1.6681,1.66815,1.66795,1.66805,144200000.0
2009-11-13 20:59:00,1.66805,1.66875,1.66805,1.6687,165400000.0
2009-11-13 21:00:00,1.66875,1.66895,1.66875,1.6689,109200000.0
2009-11-13 21:01:00,1.6689,1.6691,1.6689,1.66905,126800000.0
2009-11-13 21:02:00,1.6691,1.6691,1.6689,1.66895,131700000.0
2009-11-13 21:03:00,1.66895,1.66895,1.66895,1.66895,150500000.0
2009-11-13 21:04:00,1.6689,1.66925,1.6689,1.66925,146800000.0
2009-11-13 21:05:00,1.6692,1.66935,1.6691,1.6693,310600000.0
2009-11-13 21:06:00,1.66935,1.66935,1.6693,1.6693,180800000.0
2009-11-13 21:07:00,1.6693,1.6693,1.6687,1.66885,109100000.0
2009-11-13 21:08:00,1.6689,1.66895,1.6686,1.66875,174500000.0
2009-11-13 21:09:00,1.66865,1.6687,1.6685,1.6685,85400000.0
2009-11-13 21:10:00,1.66855,1.6686,1.6685,1.6686,81500000.0
2009-11-13 21:11:00,1.6686,1.6686,1.6686,1.6686,41300000.0
2009-11-13 21:12:00,1.6686,1.66865,1.6686,1.6686,80100000.0
2009-11-13 21:13:00,1.6686,1.6687,1.6686,1.6686,91200000.0
2009-11-13 21:14:00,1.66855,1.6686,1.6684,1.6685,224300000.0
2009-11-13 21:15:00,1.6685,1.66855,1.6685,1.66855,15200000.0
2009-11-13 21:16:00,1.6685,1.66855,1.6683,1.6683,79400000.0
2009-11-13 21:17:00,1.6683,1.6683,1.66815,1.66815,152299999.0
2009-11-13 21:18:00,1.66815,1.6682,1.668,1.66815,101600000.0
2009-11-13 21:19:00,1.66815,1.6682,1.66735,1.66735,227600000.0
2009-11-13 21:20:00,1.66735,1.66765,1.66725,1.66765,313200000.0
2009-11-13 21:21:00,1.66765,1.66775,1.6676,1.6676,254700000.0
2009-11-13 21:22:00,1.6676,1.66765,1.66745,1.6675,104400000.0
2009-11-13 21:23:00,1.66745,1.66755,1.66745,1.6675,123600000.0
2009-11-13 21:24:00,1.6675,1.66755,1.6675,1.66755,91200000.0
2009-11-13 21:25:00,1.66755,1.6678,1.66755,1.66755,136600000.0
2009-11-13 21:26:00,1.66755,1.66755,1.66735,1.66735,177000000.0
2009-11-13 21:27:00,1.6674,1.66745,1.66695,1.66705,131700000.0
2009-11-13 21:28:00,1.66705,1.6672,1.66695,1.66705,142500000.0
2009-11-13 21:29:00,1.66705,1.66725,1.667,1.66705,189800000.0
2009-11-13 21:30:00,1.66705,1.66705,1.66675,1.6668,265300000.0
2009-11-13 21:31:00,1.66675,1.66675,1.6667,1.6667,218700000.0
2009-11-13 21:32:00,1.6667,1.66715,1.6667,1.667,364500000.0
2009-11-13 21:33:00,1.66705,1.66715,1.6668,1.66695,254100000.0
2009-11-13 21:34:00,1.667,1.66705,1.66685,1.66695,231600000.0
2009-11-13 21:35:00,1.66695,1.667,1.66685,1.66685,156600000.0
2009-11-13 21:36:00,1.66685,1.66725,1.6668,1.6672,177100000.0
2009-11-13 21:37:00,1.6672,1.6672,1.6671,1.6672,50800000.0
2009-11-13 21:38:00,1.6672,1.6673,1.66705,1.6672,172800000.0
2009-11-13 21:39:00,1.6672,1.6676,1.6671,1.6676,208800000.0
2009-11-13 21:40:00,1.6676,1.6676,1.6674,1.6674,208600000.0
2009-11-13 21:41:00,1.6674,1.66745,1.6672,1.6674,71200000.0
2009-11-13 21:42:00,1.66755,1.66785,1.66755,1.6677,164700000.0
2009-11-13 21:43:00,1.66775,1.66775,1.6676,1.6677,202200000.0
2009-11-13 21:44:00,1.6677,1.66775,1.66685,1.66685,101500000.0
2009-11-13 21:45:00,1.66685,1.6671,1.66675,1.667,148700000.0
2009-11-13 21:46:00,1.667,1.66745,1.667,1.66735,156800000.0
2009-11-13 21:47:00,1.66735,1.66745,1.66725,1.66725,101000000.0
2009-11-13 21:48:00,1.66725,1.6676,1.66725,1.6674,291500000.0
2009-11-13 21:49:00,1.66745,1.66765,1.6674,1.6675,301200000.0
2009-11-13 21:50:00,1.66745,1.66755,1.6674,1.66755,217000000.0
2009-11-13 21:51:00,1.66755,1.6678,1.66755,1.66755,157400000.0
2009-11-13 21:52:00,1.66755,1.66775,1.66755,1.6676,120200000.0
2009-11-13 21:53:00,1.6676,1.6677,1.6676,1.66765,176199999.0
2009-11-13 21:54:00,1.66765,1.6681,1.6676,1.6681,252000000.0
2009-11-13 21:55:00,1.6683,1.6683,1.6682,1.6682,158200000.0
2009-11-13 21:56:00,1.6682,1.66825,1.66795,1.6681,151400000.0
2009-11-13 21:57:00,1.66825,1.66825,1.66785,1.668,313800000.0
2009-11-13 21:58:00,1.668,1.66825,1.6679,1.6679,161700000.0
2009-11-13 21:59:00,1.6679,1.6679,1.6673,1.6673,238300000.0
2009-11-13 22:00:00,1.6673,1.66735,1.66685,1.66715,306600000.0
2009-11-13 22:01:00,1.66725,1.66785,1.66725,1.6678,123600000.0
2009-11-13 22:02:00,1.6678,1.66785,1.6678,1.66785,14300000.0
2009-11-13 22:03:00,1.66785,1.66785,1.6676,1.66765,105400000.0
2009-11-13 22:04:00,1.6677,1.66775,1.66755,1.66775,68800000.0
2009-11-13 22:05:00,1.6677,1.66785,1.6677,1.6678,36400000.0
2009-11-13 22:06:00,1.6678,1.66785,1.66775,1.66775,67200000.0
2009-11-13 22:07:00,1.66775,1.6678,1.66765,1.6677,125900000.0
2009-11-13 22:08:00,1.6678,1.66785,1.6677,1.66775,38000000.0
2009-11-13 22:09:00,1.66775,1.66815,1.6677,1.66815,54100000.0
2009-11-13 22:10:00,1.66815,1.66885,1.668,1.6687,274300000.0
2009-11-13 22:11:00,1.6687,1.6687,1.66835,1.66845,80100000.0
2009-11-13 22:12:00,1.66845,1.66865,1.66845,1.66865,62600000.0
2009-11-13 22:13:00,1.66865,1.6688,1.66855,1.6688,43500000.0
2009-11-13 22:14:00,1.6688,1.6688,1.6684,1.6685,40000000.0
2009-11-13 22:15:00,1.6685,1.6686,1.6684,1.6686,41100000.0
2009-11-13 22:16:00,1.6687,1.6687,1.6687,1.6687,22800000.0
2009-11-13 22:17:00,1.6687,1.6689,1.6687,1.6689,11200000.0
2009-11-13 22:18:00,1.669,1.669,1.66885,1.669,29500000.0
2009-11-13 22:19:00,1.669,1.6691,1.6688,1.6689,38900000.0
2009-11-13 22:20:00,1.6689,1.66905,1.6686,1.66875,59200000.0
2009-11-13 22:21:00,1.6688,1.6689,1.66875,1.6689,26800000.0
2009-11-13 22:22:00,1.6689,1.6694,1.6689,1.66935,85500000.0
2009-11-13 22:23:00,1.66935,1.6695,1.66935,1.6694,17000000.0
2009-11-13 22:24:00,1.66945,1.6695,1.6692,1.6692,35800000.0
2009-11-13 22:25:00,1.6692,1.6693,1.669,1.6691,22600000.0
2009-11-13 22:26:00,1.66905,1.66905,1.66905,1.66905,19800000.0
2009-11-13 22:27:00,1.66905,1.66965,1.66905,1.66945,59300000.0
2009-11-13 22:28:00,1.66945,1.66945,1.66915,1.66915,48000000.0
2009-11-13 22:29:00,1.66915,1.6693,1.66885,1.669,145100000.0
2009-11-13 22:30:00,1.669,1.669,1.6684,1.6684,76500000.0
2009-11-13 22:31:00,1.6684,1.6684,1.6681,1.6681,110300000.0
2009-11-13 22:32:00,1.6681,1.66825,1.6679,1.6679,98700000.0
2009-11-13 22:33:00,1.6679,1.6682,1.6678,1.6679,58000000.0
2009-11-13 22:34:00,1.6679,1.6683,1.6678,1.6682,76700000.0
2009-11-13 22:35:00,1.6682,1.66825,1.66805,1.66825,74100000.0
2009-11-13 22:36:00,1.66825,1.66845,1.66825,1.6684,30700000.0
2009-11-13 22:37:00,1.66845,1.66845,1.6684,1.66845,24900000.0
2009-11-13 22:38:00,1.66845,1.6685,1.6684,1.6684,16200000.0
2009-11-13 22:39:00,1.6684,1.6686,1.66825,1.6686,71900000.0
2009-11-13 22:40:00,1.66855,1.66855,1.6684,1.6684,15200000.0
2009-11-13 22:41:00,1.6684,1.6687,1.66835,1.6686,35400000.0
2009-11-13 22:42:00,1.6686,1.66915,1.66855,1.6688,73400000.0
2009-11-13 22:43:00,1.6688,1.66905,1.66875,1.66885,41600000.0
2009-11-13 22:44:00,1.66885,1.6691,1.6688,1.6691,73300000.0
2009-11-13 22:45:00,1.6691,1.6691,1.6688,1.66885,42600000.0
2009-11-13 22:46:00,1.6688,1.669,1.6688,1.66885,52900000.0
2009-11-13 22:47:00,1.6689,1.66895,1.66885,1.66885,31600000.0
2009-11-13 22:48:00,1.66885,1.6689,1.66875,1.66875,35200000.0
2009-11-13 22:49:00,1.66875,1.669,1.66875,1.6689,31600000.0
2009-11-13 22:50:00,1.669,1.669,1.66885,1.66885,19800000.0
2009-11-13 22:51:00,1.6689,1.669,1.66885,1.669,22400000.0
2009-11-13 22:52:00,1.6689,1.669,1.66885,1.6689,29900000.0
2009-11-13 22:53:00,1.6689,1.66905,1.66885,1.66905,53100000.0
2009-11-13 22:54:00,1.66905,1.66905,1.6689,1.66895,38600000.0
2009-11-13 22:55:00,1.66895,1.66925,1.6688,1.66905,83600000.0
2009-11-13 22:56:00,1.66905,1.66905,1.669,1.66905,30200000.0
2009-11-13 22:57:00,1.66905,1.6691,1.66895,1.6691,74000000.0
2009-11-13 22:58:00,1.6691,1.66945,1.669,1.6692,69000000.0
2009-11-13 22:59:00,1.6692,1.6693,1.66915,1.6692,48200000.0
2009-11-13 23:00:00,1.6693,1.6693,1.6692,1.6692,3000000.0
2009-11-13 23:01:00,1.66907,1.66907,1.66849,1.6688,37100000.0
2009-11-13 23:02:00,1.66879,1.66887,1.66865,1.66873,30600000.0
2009-11-13 23:03:00,1.66877,1.66886,1.66853,1.66877,32900000.0
2009-11-13 23:04:00,1.66866,1.66878,1.66831,1.6686,18400000.0
2009-11-13 23:05:00,1.66875,1.66877,1.66839,1.66866,22100000.0
2009-11-13 23:06:00,1.66873,1.66887,1.6684,1.66868,36700000.0
2009-11-13 23:07:00,1.66857,1.66869,1.66825,1.66844,32300000.0
2009-11-13 23:08:00,1.66867,1.66867,1.66826,1.66847,28000000.0
2009-11-13 23:09:00,1.6686,1.6686,1.66836,1.66855,63400000.0
2009-11-13 23:10:00,1.66857,1.66857,1.66841,1.66842,82700000.0
2009-11-13 23:11:00,1.66851,1.66857,1.66839,1.6685,73700000.0
2009-11-13 23:12:00,1.66848,1.66858,1.66837,1.66853,42600000.0
2009-11-13 23:13:00,1.6685,1.66852,1.66842,1.66848,37400000.0
2009-11-13 23:14:00,1.6685,1.6685,1.6681,1.66842,77500000.0
2009-11-13 23:15:00,1.66848,1.66869,1.66838,1.6686,63700000.0
2009-11-13 23:16:00,1.66853,1.6686,1.66842,1.66854,113500000.0
2009-11-13 23:17:00,1.66862,1.66887,1.66847,1.66868,73700000.0
2009-11-13 23:18:00,1.66878,1.66886,1.66858,1.66882,87700000.0
2009-11-13 23:19:00,1.66892,1.66892,1.66867,1.66879,102100000.0
2009-11-13 23:20:00,1.66878,1.6689,1.66866,1.66878,113400000.0
2009-11-13 23:21:00,1.6688,1.66887,1.66858,1.66878,68800000.0
2009-11-13 23:22:00,1.6687,1.66884,1.66842,1.66855,34500000.0
2009-11-13 23:23:00,1.66865,1.66868,1.66857,1.66868,45300000.0
2009-11-13 23:24:00,1.6686,1.66865,1.66841,1.66853,47300000.0
2009-11-13 23:25:00,1.66859,1.66868,1.66849,1.6686,69100000.0
2009-11-13 23:26:00,1.66857,1.66861,1.66839,1.66848,20700000.0
2009-11-13 23:27:00,1.66868,1.66874,1.6685,1.6687,27300000.0
2009-11-13 23:28:00,1.66877,1.66882,1.66859,1.66859,10800000.0
2009-11-13 23:29:00,1.66864,1.6687,1.66839,1.66839,9600000.0
2009-11-13 23:30:00,1.66858,1.66861,1.66839,1.6686,23000000.0
2009-11-13 23:31:00,1.66852,1.66866,1.66852,1.6686,28200000.0
2009-11-13 23:32:00,1.66857,1.66865,1.66822,1.66822,18100000.0
2009-11-13 23:33:00,1.66844,1.66844,1.66836,1.66839,19400000.0
2009-11-13 23:34:00,1.66843,1.66848,1.66843,1.66843,11300000.0
2009-11-13 23:35:00,1.66831,1.66852,1.66821,1.66847,34600000.0
2009-11-13 23:36:00,1.6685,1.66855,1.66828,1.66849,16100000.0
2009-11-13 23:37:00,1.66842,1.66862,1.66836,1.66853,25900000.0
2009-11-13 23:38:00,1.66867,1.66872,1.6684,1.66849,13200000.0
2009-11-13 23:39:00,1.66847,1.66862,1.66847,1.66853,9300000.0
2009-11-13 23:40:00,1.66862,1.66864,1.6684,1.6684,12900000.0
2009-11-13 23:41:00,1.6685,1.66857,1.66834,1.66853,47800000.0
2009-11-13 23:42:00,1.66858,1.66864,1.6684,1.66853,13200000.0
2009-11-13 23:43:00,1.66864,1.66869,1.66856,1.66862,34700000.0
2009-11-13 23:44:00,1.66841,1.66841,1.66774,1.66805,39300000.0
2009-11-13 23:45:00,1.66813,1.66815,1.66805,1.6681,14900000.0
2009-11-13 23:46:00,1.66819,1.66826,1.66799,1.66816,24200000.0
2009-11-13 23:47:00,1.66818,1.66832,1.66801,1.66831,53000000.0
2009-11-13 23:48:00,1.66844,1.66856,1.66808,1.66808,54100000.0
2009-11-13 23:49:00,1.66811,1.66811,1.66779,1.66798,16600000.0
2009-11-13 23:50:00,1.66795,1.66807,1.66773,1.66773,55200000.0
2009-11-13 23:51:00,1.66807,1.66813,1.66781,1.66805,23000000.0
2009-11-13 23:52:00,1.668,1.66814,1.66788,1.66811,10400000.0
2009-11-13 23:53:00,1.66811,1.66818,1.66785,1.66785,52900000.0
2009-11-13 23:54:00,1.66806,1.66806,1.66782,1.66782,42900000.0
2009-11-13 23:55:00,1.6677,1.66788,1.6675,1.66765,21900000.0
2009-11-13 23:56:00,1.66772,1.66805,1.66767,1.66805,41600000.0
2009-11-13 23:57:00,1.66809,1.6681,1.66795,1.66802,36300000.0
2009-11-13 23:58:00,1.66802,1.66803,1.66756,1.66759,8900000.0
2009-11-13 23:59:00,1.66751,1.66758,1.66696,1.66696,38200000.0
2009-11-16 00:00:00,1.67101,1.67101,1.67089,1.67089,215000000.0
2009-11-16 00:01:00,1.67087,1.67095,1.67075,1.67076,215000000.0
2009-11-16 00:02:00,1.67072,1.67079,1.67069,1.67071,215000000.0
2009-11-16 00:03:00,1.67073,1.67081,1.67073,1.67081,215000000.0
2009-11-16 00:04:00,1.67075,1.67078,1.6707,1.67077,215000000.0
2009-11-16 00:05:00,1.67078,1.67089,1.67077,1.67086,215000000.0
2009-11-16 00:06:00,1.67087,1.67097,1.67079,1.67091,215000000.0
2009-11-16 00:07:00,1.67092,1.67102,1.67081,1.67081,215000000.0
2009-11-16 00:08:00,1.67082,1.67095,1.6708,1.67086,215000000.0
2009-11-16 00:09:00,1.67088,1.67098,1.67085,1.67098,215000000.0
2009-11-16 00:10:00,1.67091,1.67098,1.67086,1.67096,215000000.0
2009-11-16 00:11:00,1.67095,1.67098,1.67092,1.67095,215000000.0
2009-11-16 00:12:00,1.67097,1.67106,1.67095,1.67101,215000000.0
2009-11-16 00:13:00,1.67104,1.67106,1.67097,1.67097,215000000.0
2009-11-16 00:14:00,1.671,1.67102,1.6709,1.67096,215000000.0
2009-11-16 00:15:00,1.67097,1.671,1.67095,1.67097,215000000.0
2009-11-16 00:16:00,1.67098,1.67104,1.67097,1.671,215000000.0
2009-11-16 00:17:00,1.67099,1.67106,1.67095,1.67101,215000000.0
2009-11-16 00:18:00,1.67102,1.67104,1.6709,1.67099,215000000.0
2009-11-16 00:19:00,1.67098,1.67105,1.67098,1.67105,215000000.0
2009-11-16 00:20:00,1.67104,1.67105,1.67095,1.67095,215000000.0
2009-11-16 00:21:00,1.67094,1.671,1.67092,1.671,215000000.0
2009-11-16 00:22:00,1.67101,1.67101,1.6709,1.67096,215000000.0
2009-11-16 00:23:00,1.67098,1.67134,1.67093,1.67094,215000000.0
2009-11-16 00:24:00,1.67093,1.67122,1.67093,1.67122,215000000.0
2009-11-16 00:25:00,1.67121,1.67123,1.67114,1.67115,215000000.0
2009-11-16 00:26:00,1.67117,1.67117,1.67109,1.67109,215000000.0
2009-11-16 00:27:00,1.6711,1.67116,1.67108,1.67114,215000000.0
2009-11-16 00:28:00,1.67113,1.67116,1.67113,1.67113,215000000.0
2009-11-16 00:29:00,1.67111,1.67116,1.67105,1.67105,215000000.0
2009-11-16 00:30:00,1.67106,1.67113,1.67104,1.6711,215000000.0
2009-11-16 00:31:00,1.67107,1.67121,1.67107,1.67119,215000000.0
2009-11-16 00:32:00,1.67118,1.67124,1.67114,1.67114,215000000.0
2009-11-16 00:33:00,1.67115,1.67117,1.67112,1.67113,215000000.0
2009-11-16 00:34:00,1.67115,1.67165,1.67114,1.67158,215000000.0
2009-11-16 00:35:00,1.67163,1.67169,1.67161,1.67161,215000000.0
2009-11-16 00:36:00,1.6716,1.6716,1.67145,1.67146,215000000.0
2009-11-16 00:37:00,1.67145,1.67145,1.67113,1.67113,215000000.0
2009-11-16 00:38:00,1.67112,1.67113,1.6701,1.67014,215000000.0
2009-11-16 00:39:00,1.67016,1.67027,1.67007,1.67018,215000000.0
2009-11-16 00:40:00,1.67018,1.67021,1.66995,1.67009,215000000.0
2009-11-16 00:41:00,1.67011,1.67022,1.6701,1.67022,215000000.0
2009-11-16 00:42:00,1.67021,1.67042,1.67021,1.67042,215000000.0
2009-11-16 00:43:00,1.67043,1.67054,1.67043,1.67054,215000000.0
2009-11-16 00:44:00,1.67055,1.67079,1.67055,1.67072,215000000.0
2009-11-16 00:45:00,1.67073,1.67124,1.67071,1.67124,215000000.0
2009-11-16 00:46:00,1.6713,1.67136,1.67108,1.67113,215000000.0
2009-11-16 00:47:00,1.67114,1.67138,1.67114,1.67134,215000000.0
2009-11-16 00:48:00,1.67133,1.67137,1.67125,1.67136,215000000.0
2009-11-16 00:49:00,1.67137,1.67138,1.67111,1.67117,215000000.0
2009-11-16 00:50:00,1.67118,1.67137,1.67112,1.67135,215000000.0
2009-11-16 00:51:00,1.67134,1.67159,1.67132,1.67159,215000000.0
2009-11-16 00:52:00,1.67158,1.67226,1.67151,1.67219,215000000.0
2009-11-16 00:53:00,1.67218,1.67222,1.67216,1.67222,215000000.0
2009-11-16 00:54:00,1.67227,1.67256,1.67227,1.67256,215000000.0
2009-11-16 00:55:00,1.67255,1.67278,1.67244,1.67268,215000000.0
2009-11-16 00:56:00,1.67265,1.67276,1.6726,1.67267,215000000.0
2009-11-16 00:57:00,1.6726,1.67267,1.67244,1.67247,215000000.0
2009-11-16 00:58:00,1.6725,1.67254,1.67233,1.67236,215000000.0
2009-11-16 00:59:00,1.67237,1.6726,1.67227,1.67246,215000000.0
2009-11-16 01:00:00,1.67245,1.67331,1.67245,1.67323,215000000.0
2009-11-16 01:01:00,1.67322,1.67325,1.67282,1.67294,215000000.0
2009-11-16 01:02:00,1.67295,1.6732,1.67294,1.6732,215000000.0
2009-11-16 01:03:00,1.67323,1.67336,1.67319,1.67332,215000000.0
2009-11-16 01:04:00,1.67333,1.67335,1.6731,1.6731,215000000.0
2009-11-16 01:05:00,1.67309,1.67309,1.67222,1.67253,215000000.0
2009-11-16 01:06:00,1.67252,1.67277,1.67245,1.67276,215000000.0
2009-11-16 01:07:00,1.67276,1.67296,1.67254,1.6726,215000000.0
2009-11-16 01:08:00,1.67258,1.67261,1.67254,1.67256,215000000.0
2009-11-16 01:09:00,1.67255,1.67255,1.67105,1.67121,215000000.0
2009-11-16 01:10:00,1.67124,1.67129,1.6712,1.67122,215000000.0
2009-11-16 01:11:00,1.67123,1.67127,1.67123,1.67127,215000000.0
2009-11-16 01:12:00,1.67128,1.67193,1.67128,1.67193,215000000.0
2009-11-16 01:13:00,1.67192,1.67221,1.67192,1.6722,215000000.0
2009-11-16 01:14:00,1.67218,1.67235,1.67218,1.67235,215000000.0
2009-11-16 01:15:00,1.67236,1.67252,1.67233,1.67251,215000000.0
2009-11-16 01:16:00,1.6725,1.67255,1.6725,1.67251,215000000.0
2009-11-16 01:17:00,1.67252,1.67261,1.67251,1.67261,215000000.0
2009-11-16 01:18:00,1.6726,1.67286,1.6726,1.67279,215000000.0
2009-11-16 01:19:00,1.67275,1.67286,1.67271,1.67278,215000000.0
2009-11-16 01:20:00,1.67279,1.67287,1.67273,1.67276,215000000.0
2009-11-16 01:21:00,1.67277,1.67278,1.67269,1.67269,215000000.0
2009-11-16 01:22:00,1.67263,1.67263,1.67246,1.67246,215000000.0
2009-11-16 01:23:00,1.67244,1.67244,1.67226,1.67226,215000000.0
2009-11-16 01:24:00,1.6722,1.6722,1.6721,1.67215,215000000.0
2009-11-16 01:25:00,1.67216,1.67219,1.67211,1.67218,215000000.0
2009-11-16 01:26:00,1.67219,1.67224,1.67215,1.67218,215000000.0
2009-11-16 01:27:00,1.67219,1.67219,1.67208,1.6721,215000000.0
2009-11-16 01:28:00,1.67208,1.67208,1.67141,1.67141,215000000.0
2009-11-16 01:29:00,1.67137,1.67137,1.6711,1.67112,215000000.0
2009-11-16 01:30:00,1.67112,1.67134,1.67112,1.67134,215000000.0
2009-11-16 01:31:00,1.67136,1.67139,1.67129,1.67129,215000000.0
2009-11-16 01:32:00,1.67119,1.67121,1.67097,1.67097,215000000.0
2009-11-16 01:33:00,1.67097,1.67097,1.67095,1.67097,215000000.0
2009-11-16 01:34:00,1.67096,1.67096,1.67068,1.67071,215000000.0
2009-11-16 01:35:00,1.67072,1.67075,1.67062,1.67062,215000000.0
2009-11-16 01:36:00,1.67063,1.67072,1.67058,1.6706,215000000.0
2009-11-16 01:37:00,1.67059,1.67067,1.67058,1.67066,215000000.0
2009-11-16 01:38:00,1.67063,1.67063,1.67051,1.67054,215000000.0
2009-11-16 01:39:00,1.67055,1.67058,1.67038,1.67038,215000000.0
2009-11-16 01:40:00,1.67041,1.67041,1.6703,1.67031,215000000.0
2009-11-16 01:41:00,1.67032,1.67036,1.67031,1.67036,215000000.0
2009-11-16 01:42:00,1.67037,1.67049,1.67037,1.67047,215000000.0
2009-11-16 01:43:00,1.67048,1.67094,1.67048,1.6709,215000000.0
2009-11-16 01:44:00,1.67091,1.67091,1.67067,1.67067,215000000.0
2009-11-16 01:45:00,1.67066,1.67067,1.67054,1.67058,215000000.0
2009-11-16 01:46:00,1.67059,1.67064,1.6705,1.6705,215000000.0
2009-11-16 01:47:00,1.67048,1.67049,1.67033,1.67034,215000000.0
2009-11-16 01:48:00,1.67033,1.67034,1.66974,1.6698,215000000.0
2009-11-16 01:49:00,1.66981,1.66982,1.66975,1.66976,215000000.0
2009-11-16 01:50:00,1.66975,1.66977,1.66969,1.66972,215000000.0
2009-11-16 01:51:00,1.66965,1.66965,1.66926,1.66927,215000000.0
2009-11-16 01:52:00,1.66927,1.66931,1.66891,1.66891,215000000.0
2009-11-16 01:53:00,1.66892,1.66895,1.66873,1.66878,215000000.0
2009-11-16 01:54:00,1.66876,1.66882,1.66852,1.66861,215000000.0
2009-11-16 01:55:00,1.66865,1.66998,1.66865,1.66998,215000000.0
2009-11-16 01:56:00,1.66999,1.66999,1.66978,1.66978,215000000.0
2009-11-16 01:57:00,1.66978,1.66991,1.6697,1.66991,215000000.0
2009-11-16 01:58:00,1.66993,1.67019,1.66993,1.67013,215000000.0
2009-11-16 01:59:00,1.67017,1.67037,1.67017,1.67034,215000000.0
2009-11-16 02:00:00,1.6726,1.6734,1.6726,1.67325,215000000.0
2009-11-16 02:01:00,1.67325,1.6734,1.67275,1.67295,159900000.0
2009-11-16 02:02:00,1.67295,1.67325,1.6729,1.67325,109600000.0
2009-11-16 02:03:00,1.6732,1.6734,1.6732,1.67325,73900000.0
2009-11-16 02:04:00,1.6733,1.6734,1.67305,1.67305,144700000.0
2009-11-16 02:05:00,1.67305,1.67305,1.67225,1.6726,76100000.0
2009-11-16 02:06:00,1.6726,1.6729,1.67255,1.67285,75500000.0
2009-11-16 02:07:00,1.6728,1.673,1.67255,1.67265,71200000.0
2009-11-16 02:08:00,1.67265,1.67265,1.6726,1.6726,13000000.0
2009-11-16 02:09:00,1.6726,1.6726,1.67105,1.67135,209000000.0
2009-11-16 02:10:00,1.67135,1.6714,1.67115,1.6712,162200000.0
2009-11-16 02:11:00,1.6712,1.6713,1.6712,1.6713,65800000.0
2009-11-16 02:12:00,1.6713,1.67205,1.6713,1.67195,73500000.0
2009-11-16 02:13:00,1.67195,1.67215,1.67195,1.67215,64600000.0
2009-11-16 02:14:00,1.67215,1.6723,1.67215,1.6723,238900000.0
2009-11-16 02:15:00,1.67235,1.67265,1.67235,1.67265,34100000.0
2009-11-16 02:16:00,1.67245,1.67265,1.67245,1.67245,47000000.0
2009-11-16 02:17:00,1.67245,1.6726,1.67245,1.6726,32200000.0
2009-11-16 02:18:00,1.67255,1.6729,1.67255,1.6727,218900000.0
2009-11-16 02:19:00,1.6727,1.67305,1.6726,1.6727,184300000.0
2009-11-16 02:20:00,1.6727,1.6729,1.6727,1.6727,81000000.0
2009-11-16 02:21:00,1.6727,1.67275,1.6727,1.67275,15400000.0
2009-11-16 02:22:00,1.67265,1.67265,1.6724,1.6724,47000000.0
2009-11-16 02:23:00,1.6724,1.6724,1.67225,1.67225,47900000.0
2009-11-16 02:24:00,1.6722,1.6722,1.6721,1.6722,27000000.0
2009-11-16 02:25:00,1.67215,1.6722,1.6721,1.67215,9000000.0
2009-11-16 02:26:00,1.6722,1.6723,1.6721,1.67215,20900000.0
2009-11-16 02:27:00,1.67215,1.67215,1.6721,1.6721,16400000.0
2009-11-16 02:28:00,1.6721,1.67215,1.6713,1.6713,78200000.0
2009-11-16 02:29:00,1.67125,1.67145,1.67105,1.6712,46300000.0
2009-11-16 02:30:00,1.67115,1.6714,1.67115,1.6714,25600000.0
2009-11-16 02:31:00,1.67145,1.67145,1.6713,1.67135,29600000.0
2009-11-16 02:32:00,1.67125,1.67125,1.67095,1.67095,334700000.0
2009-11-16 02:33:00,1.67095,1.67095,1.67095,1.67095,35800000.0
2009-11-16 02:34:00,1.67095,1.67095,1.67065,1.67085,107900000.0
2009-11-16 02:35:00,1.67075,1.67085,1.6706,1.67065,72500000.0
2009-11-16 02:36:00,1.67065,1.67085,1.67055,1.6707,55600000.0
2009-11-16 02:37:00,1.67055,1.67075,1.67055,1.67065,87800000.0
2009-11-16 02:38:00,1.67065,1.67065,1.67045,1.67045,76100000.0
2009-11-16 02:39:00,1.67045,1.67055,1.67035,1.67035,190600000.0
2009-11-16 02:40:00,1.6704,1.67045,1.67025,1.67025,196400000.0
2009-11-16 02:41:00,1.67025,1.67045,1.67025,1.67045,97300000.0
2009-11-16 02:42:00,1.67045,1.67065,1.67025,1.67065,85200000.0
2009-11-16 02:43:00,1.67065,1.67105,1.67065,1.671,41200000.0
2009-11-16 02:44:00,1.671,1.671,1.67065,1.67065,82600000.0
2009-11-16 02:45:00,1.67065,1.67065,1.67055,1.67065,39700000.0
2009-11-16 02:46:00,1.67065,1.67075,1.67045,1.67045,63200000.0
2009-11-16 02:47:00,1.67045,1.67045,1.67025,1.67025,197200000.0
2009-11-16 02:48:00,1.67025,1.67025,1.6697,1.6697,360000000.0
2009-11-16 02:49:00,1.66975,1.6698,1.6697,1.66975,93500000.0
2009-11-16 02:50:00,1.6697,1.6697,1.66965,1.66965,71000000.0
2009-11-16 02:51:00,1.66965,1.6697,1.6691,1.66925,147500000.0
2009-11-16 02:52:00,1.66925,1.66925,1.66885,1.6689,217500000.0
2009-11-16 02:53:00,1.66885,1.66895,1.6686,1.6688,256600000.0
2009-11-16 02:54:00,1.6688,1.6688,1.6685,1.66875,259099999.0
2009-11-16 02:55:00,1.66885,1.67,1.66885,1.67,239100000.0
2009-11-16 02:56:00,1.67,1.67,1.66975,1.6698,141700000.0
2009-11-16 02:57:00,1.6698,1.67005,1.6697,1.67005,51700000.0
2009-11-16 02:58:00,1.67005,1.6703,1.67005,1.67025,125800000.0
2009-11-16 02:59:00,1.6703,1.6705,1.6703,1.6704,37900000.0
2009-11-16 03:00:00,1.6704,1.6704,1.67035,1.6704,29000000.0
2009-11-16 03:01:00,1.6704,1.6704,1.67025,1.67035,23800000.0
2009-11-16 03:02:00,1.67035,1.67035,1.67025,1.6703,35400000.0
2009-11-16 03:03:00,1.6703,1.6703,1.66995,1.67,133500000.0
2009-11-16 03:04:00,1.67,1.67,1.66985,1.66985,116400000.0
2009-11-16 03:05:00,1.6699,1.67005,1.6695,1.6695,136500000.0
2009-11-16 03:06:00,1.66955,1.66975,1.6694,1.6697,72700000.0
2009-11-16 03:07:00,1.6697,1.67025,1.6694,1.67025,32000000.0
2009-11-16 03:08:00,1.6702,1.6702,1.67005,1.67005,11000000.0
2009-11-16 03:09:00,1.67005,1.67015,1.67005,1.67015,12400000.0
2009-11-16 03:10:00,1.67015,1.6704,1.67015,1.6703,35400000.0
2009-11-16 03:11:00,1.6703,1.6703,1.6703,1.6703,1000000.0
2009-11-16 03:12:00,1.67025,1.67025,1.67025,1.67025,2000000.0
2009-11-16 03:13:00,1.67025,1.67025,1.6702,1.6702,3000000.0
2009-11-16 03:14:00,1.67035,1.67035,1.67025,1.67025,3000000.0
2009-11-16 03:15:00,1.6702,1.6703,1.6702,1.67025,11700000.0
2009-11-16 03:16:00,1.67025,1.67045,1.6701,1.67025,43300000.0
2009-11-16 03:17:00,1.6703,1.67055,1.67025,1.67035,24100000.0
2009-11-16 03:18:00,1.67025,1.67045,1.6702,1.67035,36000000.0
2009-11-16 03:19:00,1.67035,1.6707,1.6703,1.67065,57400000.0
2009-11-16 03:20:00,1.67065,1.67065,1.6706,1.6706,18700000.0
2009-11-16 03:21:00,1.6706,1.6706,1.6706,1.6706,4000000.0
2009-11-16 03:22:00,1.6706,1.6706,1.67045,1.67045,24800000.0
2009-11-16 03:23:00,1.67045,1.6705,1.67045,1.67045,28300000.0
2009-11-16 03:24:00,1.67045,1.67065,1.67045,1.67065,11800000.0
2009-11-16 03:25:00,1.6706,1.67095,1.6706,1.6708,36600000.0
2009-11-16 03:26:00,1.6708,1.67135,1.6708,1.6713,36800000.0
2009-11-16 03:27:00,1.6713,1.67135,1.67085,1.67115,44800000.0
2009-11-16 03:28:00,1.6711,1.6711,1.671,1.67105,43900000.0
2009-11-16 03:29:00,1.67105,1.67165,1.67105,1.6715,135800000.0
2009-11-16 03:30:00,1.6715,1.67165,1.6715,1.6715,46200000.0
2009-11-16 03:31:00,1.67155,1.67155,1.6715,1.6715,12000000.0
2009-11-16 03:32:00,1.6715,1.67165,1.6715,1.67165,46300000.0
2009-11-16 03:33:00,1.67165,1.6718,1.67165,1.67175,84400000.0
2009-11-16 03:34:00,1.67175,1.672,1.67175,1.67195,43200000.0
2009-11-16 03:35:00,1.67195,1.67195,1.6717,1.6717,65300000.0
2009-11-16 03:36:00,1.6717,1.67175,1.6717,1.6717,12500000.0
2009-11-16 03:37:00,1.6717,1.67175,1.671,1.671,129600000.0
2009-11-16 03:38:00,1.67095,1.6716,1.67095,1.6716,126900000.0
2009-11-16 03:39:00,1.6716,1.67195,1.6716,1.67195,68800000.0
2009-11-16 03:40:00,1.67195,1.67195,1.6712,1.67135,103100000.0
2009-11-16 03:41:00,1.67135,1.67175,1.67135,1.67175,33600000.0
2009-11-16 03:42:00,1.67175,1.67185,1.67165,1.6717,52500000.0
2009-11-16 03:43:00,1.6717,1.67175,1.67145,1.67145,60000000.0
2009-11-16 03:44:00,1.6714,1.6715,1.6714,1.67145,47600000.0
2009-11-16 03:45:00,1.67145,1.6716,1.67145,1.6716,24600000.0
2009-11-16 03:46:00,1.6716,1.6718,1.67145,1.6715,63900000.0
2009-11-16 03:47:00,1.6715,1.67165,1.6715,1.67155,42800000.0
2009-11-16 03:48:00,1.67155,1.67165,1.67155,1.67155,37500000.0
2009-11-16 03:49:00,1.67155,1.67155,1.67155,1.67155,10000000.0
2009-11-16 03:50:00,1.67155,1.67155,1.67125,1.6713,54200000.0
2009-11-16 03:51:00,1.6711,1.6711,1.671,1.67105,187100000.0
2009-11-16 03:52:00,1.67105,1.67145,1.671,1.6714,79500000.0
2009-11-16 03:53:00,1.6714,1.6714,1.6711,1.67115,47200000.0
2009-11-16 03:54:00,1.6712,1.67125,1.67115,1.67115,88600000.0
2009-11-16 03:55:00,1.67115,1.6713,1.67115,1.67125,101300000.0
2009-11-16 03:56:00,1.6712,1.6714,1.6712,1.67125,86800000.0
2009-11-16 03:57:00,1.67125,1.67125,1.6712,1.67125,27700000.0
2009-11-16 03:58:00,1.67125,1.67125,1.6712,1.67125,85000000.0
2009-11-16 03:59:00,1.67125,1.67125,1.6712,1.6712,52400000.0
2009-11-16 04:00:00,1.6712,1.67135,1.6712,1.6712,52300000.0
2009-11-16 04:01:00,1.6712,1.67125,1.6712,1.6712,65700000.0
2009-11-16 04:02:00,1.6712,1.6712,1.6712,1.6712,7000000.0
2009-11-16 04:03:00,1.6712,1.67135,1.6712,1.6712,20200000.0
2009-11-16 04:04:00,1.6712,1.6712,1.6707,1.67085,89100000.0
2009-11-16 04:05:00,1.67085,1.6712,1.67085,1.6709,137500000.0
2009-11-16 04:06:00,1.6709,1.6712,1.67085,1.67085,78200000.0
2009-11-16 04:07:00,1.67075,1.67105,1.6704,1.67095,159400000.0
2009-11-16 04:08:00,1.671,1.671,1.67045,1.67045,79400000.0
2009-11-16 04:09:00,1.67055,1.67065,1.67055,1.67065,44900000.0
2009-11-16 04:10:00,1.67065,1.67085,1.67065,1.6707,36200000.0
2009-11-16 04:11:00,1.6707,1.67085,1.6707,1.6708,39800000.0
2009-11-16 04:12:00,1.67095,1.67115,1.67095,1.67115,34600000.0
2009-11-16 04:13:00,1.6711,1.67115,1.67095,1.67115,69500000.0
2009-11-16 04:14:00,1.67115,1.67115,1.67105,1.67105,96400000.0
2009-11-16 04:15:00,1.67105,1.67125,1.67085,1.6712,69600000.0
2009-11-16 04:16:00,1.67115,1.67115,1.67075,1.67075,76900000.0
2009-11-16 04:17:00,1.67075,1.6709,1.6705,1.67085,105700000.0
2009-11-16 04:18:00,1.67085,1.67085,1.67085,1.67085,51500000.0
2009-11-16 04:19:00,1.67085,1.67085,1.6708,1.6708,42100000.0
2009-11-16 04:20:00,1.67075,1.67095,1.67075,1.67095,55200000.0
2009-11-16 04:21:00,1.67095,1.671,1.67075,1.671,96200000.0
2009-11-16 04:22:00,1.67095,1.67095,1.67085,1.67085,21400000.0
2009-11-16 04:23:00,1.67085,1.67085,1.67085,1.67085,18800000.0
2009-11-16 04:24:00,1.67085,1.6709,1.67085,1.6709,3600000.0
2009-11-16 04:25:00,1.6708,1.6715,1.6708,1.6714,68400000.0
2009-11-16 04:26:00,1.6714,1.6714,1.6712,1.6712,30800000.0
2009-11-16 04:27:00,1.6712,1.6713,1.6712,1.6713,30600000.0
2009-11-16 04:28:00,1.6713,1.67145,1.6713,1.6713,32800000.0
2009-11-16 04:29:00,1.6713,1.6713,1.67125,1.67125,27600000.0
2009-11-16 04:30:00,1.67125,1.6714,1.67125,1.6713,50600000.0
2009-11-16 04:31:00,1.67135,1.67135,1.67125,1.67125,125500000.0
2009-11-16 04:32:00,1.6713,1.6714,1.67125,1.6713,50000000.0
2009-11-16 04:33:00,1.6713,1.67135,1.6713,1.6713,13600000.0
2009-11-16 04:34:00,1.67125,1.6713,1.67125,1.6713,13000000.0
2009-11-16 04:35:00,1.6713,1.6713,1.6712,1.6712,15800000.0
2009-11-16 04:36:00,1.6712,1.6712,1.67095,1.671,175700000.0
2009-11-16 04:37:00,1.67095,1.671,1.67075,1.67075,147300000.0
2009-11-16 04:38:00,1.6708,1.6709,1.6705,1.6705,166000000.0
2009-11-16 04:39:00,1.6705,1.67075,1.67045,1.6705,187400000.0
2009-11-16 04:40:00,1.67045,1.6713,1.67045,1.67125,149600000.0
2009-11-16 04:41:00,1.67125,1.67125,1.6706,1.6708,82300000.0
2009-11-16 04:42:00,1.67085,1.67085,1.6707,1.6707,57600000.0
2009-11-16 04:43:00,1.67075,1.6711,1.67075,1.6711,113900000.0
2009-11-16 04:44:00,1.6711,1.6711,1.6705,1.6705,74800000.0
2009-11-16 04:45:00,1.67045,1.67075,1.6701,1.67025,98100000.0
2009-11-16 04:46:00,1.6702,1.6702,1.67005,1.6701,28600000.0
2009-11-16 04:47:00,1.67015,1.6702,1.6701,1.6701,31500000.0
2009-11-16 04:48:00,1.6701,1.67015,1.66975,1.66975,95200000.0
2009-11-16 04:49:00,1.6698,1.6698,1.66935,1.66935,66900000.0
2009-11-16 04:50:00,1.6694,1.66955,1.66895,1.6693,113300000.0
2009-11-16 04:51:00,1.66925,1.66965,1.66925,1.66965,136900000.0
2009-11-16 04:52:00,1.66965,1.66985,1.6696,1.6698,128200000.0
2009-11-16 04:53:00,1.66985,1.67005,1.66975,1.66995,130500000.0
2009-11-16 04:54:00,1.66995,1.67005,1.6699,1.67005,16800000.0
2009-11-16 04:55:00,1.67005,1.67005,1.66975,1.66975,71500000.0
2009-11-16 04:56:00,1.6697,1.6697,1.66885,1.66905,256400000.0
2009-11-16 04:57:00,1.669,1.66965,1.66895,1.66965,155100000.0
2009-11-16 04:58:00,1.66965,1.67005,1.66935,1.67005,112200000.0
2009-11-16 04:59:00,1.66995,1.6701,1.66985,1.66995,67800000.0
2009-11-16 05:00:00,1.66995,1.67005,1.66975,1.66985,78100000.0
2009-11-16 05:01:00,1.66985,1.66995,1.66985,1.66985,81200000.0
2009-11-16 05:02:00,1.66985,1.67015,1.66975,1.6701,161600000.0
2009-11-16 05:03:00,1.6701,1.67015,1.67005,1.6701,29100000.0
2009-11-16 05:04:00,1.6701,1.6701,1.67,1.67,10600000.0
2009-11-16 05:05:00,1.67,1.67005,1.66975,1.66975,63900000.0
2009-11-16 05:06:00,1.6697,1.6697,1.66945,1.66965,34600000.0
2009-11-16 05:07:00,1.66965,1.66975,1.6694,1.66975,37900000.0
2009-11-16 05:08:00,1.66975,1.66995,1.66945,1.66995,49200000.0
2009-11-16 05:09:00,1.66995,1.66995,1.66975,1.6698,32900000.0
2009-11-16 05:10:00,1.6698,1.67005,1.6698,1.6699,33000000.0
2009-11-16 05:11:00,1.6699,1.67005,1.66985,1.66985,50200000.0
2009-11-16 05:12:00,1.66985,1.67005,1.66985,1.67,22800000.0
2009-11-16 05:13:00,1.66995,1.6702,1.66995,1.67015,39600000.0
2009-11-16 05:14:00,1.67025,1.67025,1.67025,1.67025,22000000.0
2009-11-16 05:15:00,1.67025,1.6703,1.66975,1.66975,59000000.0
2009-11-16 05:16:00,1.66975,1.6698,1.66975,1.6698,8000000.0
2009-11-16 05:17:00,1.66975,1.66975,1.6697,1.6697,22400000.0
2009-11-16 05:18:00,1.6697,1.6698,1.6695,1.66975,27600000.0
2009-11-16 05:19:00,1.6697,1.66975,1.66925,1.6695,40700000.0
2009-11-16 05:20:00,1.6695,1.66965,1.6695,1.6696,7000000.0
2009-11-16 05:21:00,1.6696,1.66975,1.6696,1.66975,16000000.0
2009-11-16 05:22:00,1.6697,1.66995,1.6697,1.66975,20400000.0
2009-11-16 05:23:00,1.6697,1.66985,1.6697,1.6697,4000000.0
2009-11-16 05:24:00,1.6697,1.6698,1.6697,1.6698,9300000.0
2009-11-16 05:25:00,1.6698,1.6698,1.66975,1.66975,3600000.0
2009-11-16 05:26:00,1.66975,1.66975,1.66975,1.66975,3400000.0
2009-11-16 05:27:00,1.6698,1.6698,1.6698,1.6698,3000000.0
2009-11-16 05:28:00,1.6698,1.66995,1.6698,1.6699,29200000.0
2009-11-16 05:29:00,1.6699,1.6699,1.66985,1.66985,4400000.0
2009-11-16 05:30:00,1.66985,1.6699,1.66985,1.6699,6400000.0
2009-11-16 05:31:00,1.6699,1.66995,1.6699,1.66995,19000000.0
2009-11-16 05:32:00,1.66995,1.66995,1.6698,1.6698,7000000.0
2009-11-16 05:33:00,1.6698,1.6698,1.6698,1.6698,2000000.0
2009-11-16 05:34:00,1.6698,1.6698,1.6698,1.6698,1000000.0
2009-11-16 05:35:00,1.6698,1.6698,1.66975,1.6698,10000000.0
2009-11-16 05:36:00,1.66975,1.66975,1.66975,1.66975,4800000.0
2009-11-16 05:37:00,1.6698,1.6699,1.6698,1.66985,23000000.0
2009-11-16 05:38:00,1.66985,1.66995,1.66985,1.66985,17000000.0
2009-11-16 05:39:00,1.66985,1.67005,1.66985,1.66985,30400000.0
2009-11-16 05:40:00,1.66985,1.6699,1.66985,1.66985,24600000.0
2009-11-16 05:41:00,1.66985,1.66985,1.6698,1.6698,14000000.0
2009-11-16 05:42:00,1.6698,1.67005,1.6698,1.67005,26400000.0
2009-11-16 05:43:00,1.6701,1.6702,1.6699,1.6699,65700000.0
2009-11-16 05:44:00,1.66995,1.67025,1.6699,1.67025,50200000.0
2009-11-16 05:45:00,1.6703,1.67045,1.67015,1.67035,30000000.0
2009-11-16 05:46:00,1.6704,1.67065,1.67035,1.67055,52700000.0
2009-11-16 05:47:00,1.6706,1.6706,1.67055,1.67055,10400000.0
2009-11-16 05:48:00,1.67055,1.67055,1.67035,1.67055,85000000.0
2009-11-16 05:49:00,1.6706,1.67065,1.6706,1.6706,24000000.0
2009-11-16 05:50:00,1.6706,1.6706,1.6706,1.6706,9200000.0
2009-11-16 05:51:00,1.6706,1.67065,1.6706,1.67065,11600000.0
2009-11-16 05:52:00,1.67065,1.67095,1.67065,1.6709,25800000.0
2009-11-16 05:53:00,1.6708,1.67105,1.6708,1.67105,29700000.0
2009-11-16 05:54:00,1.671,1.6711,1.67035,1.6704,56900000.0
2009-11-16 05:55:00,1.6704,1.6704,1.6703,1.6703,13300000.0
2009-11-16 05:56:00,1.6703,1.6703,1.6701,1.6702,41300000.0
2009-11-16 05:57:00,1.67015,1.6703,1.6701,1.6703,19200000.0
2009-11-16 05:58:00,1.6703,1.67045,1.6703,1.67045,28200000.0
2009-11-16 05:59:00,1.6704,1.67065,1.67025,1.6705,74300000.0
2009-11-16 06:00:00,1.6705,1.6706,1.6705,1.6706,13600000.0
2009-11-16 06:01:00,1.67055,1.6706,1.67055,1.6706,4200000.0
2009-11-16 06:02:00,1.67055,1.6706,1.6705,1.67055,45600000.0
2009-11-16 06:03:00,1.67055,1.67075,1.67055,1.67075,55500000.0
2009-11-16 06:04:00,1.67075,1.6713,1.67065,1.67085,102300000.0
2009-11-16 06:05:00,1.6708,1.6711,1.6708,1.6711,15300000.0
2009-11-16 06:06:00,1.6711,1.6711,1.6709,1.671,80200000.0
2009-11-16 06:07:00,1.6709,1.671,1.6707,1.67085,78000000.0
2009-11-16 06:08:00,1.67085,1.67085,1.67085,1.67085,8000000.0
2009-11-16 06:09:00,1.6708,1.6709,1.6708,1.6709,18600000.0
2009-11-16 06:10:00,1.67095,1.67095,1.6704,1.6704,16800000.0
2009-11-16 06:11:00,1.6704,1.67055,1.6704,1.67045,33300000.0
2009-11-16 06:12:00,1.6705,1.67055,1.6705,1.67055,49900000.0
2009-11-16 06:13:00,1.67055,1.67055,1.67055,1.67055,6200000.0
2009-11-16 06:14:00,1.67055,1.6706,1.67055,1.67055,22800000.0
2009-11-16 06:15:00,1.67055,1.67055,1.67055,1.67055,11800000.0
2009-11-16 06:16:00,1.67055,1.67055,1.67055,1.67055,14900000.0
2009-11-16 06:17:00,1.67055,1.67055,1.67045,1.6705,37500000.0
2009-11-16 06:18:00,1.6705,1.67055,1.6705,1.67055,22000000.0
2009-11-16 06:19:00,1.6705,1.67055,1.6705,1.67055,56100000.0
2009-11-16 06:20:00,1.67055,1.6707,1.67055,1.67065,65600000.0
2009-11-16 06:21:00,1.67075,1.67075,1.6707,1.67075,28300000.0
2009-11-16 06:22:00,1.67075,1.6709,1.67075,1.6709,24400000.0
2009-11-16 06:23:00,1.6709,1.6709,1.6708,1.6709,6400000.0
2009-11-16 06:24:00,1.6709,1.67095,1.6709,1.6709,17300000.0
2009-11-16 06:25:00,1.67077,1.67081,1.67054,1.67054,111900000.0
2009-11-16 06:26:00,1.6709,1.67125,1.6708,1.6712,88100000.0
2009-11-16 06:27:00,1.6712,1.67145,1.67115,1.6713,124800000.0
2009-11-16 06:28:00,1.6713,1.6713,1.671,1.671,80400000.0
2009-11-16 06:29:00,1.6709,1.67095,1.67085,1.6709,27400000.0
2009-11-16 06:30:00,1.67095,1.6713,1.67095,1.67125,105100000.0
2009-11-16 06:31:00,1.67125,1.67135,1.6712,1.67125,104800000.0
2009-11-16 06:32:00,1.67125,1.67135,1.67125,1.67135,25000000.0
2009-11-16 06:33:00,1.6713,1.6714,1.6713,1.6714,17000000.0
2009-11-16 06:34:00,1.6714,1.6715,1.6714,1.6715,44600000.0
2009-11-16 06:35:00,1.6715,1.67175,1.67145,1.6717,80500000.0
2009-11-16 06:36:00,1.67165,1.67175,1.67165,1.67175,41000000.0
2009-11-16 06:37:00,1.6717,1.67175,1.6717,1.6717,8400000.0
2009-11-16 06:38:00,1.67175,1.67185,1.6716,1.6716,40700000.0
2009-11-16 06:39:00,1.67165,1.6717,1.67165,1.67165,9600000.0
2009-11-16 06:40:00,1.6716,1.67165,1.67145,1.67145,67800000.0
2009-11-16 06:41:00,1.67145,1.67145,1.6713,1.6714,66300000.0
2009-11-16 06:42:00,1.6714,1.67165,1.6714,1.67155,149500000.0
2009-11-16 06:43:00,1.67155,1.6716,1.67135,1.6714,83500000.0
2009-11-16 06:44:00,1.6714,1.67145,1.6714,1.67145,5000000.0
2009-11-16 06:45:00,1.67145,1.67165,1.67145,1.6716,74600000.0
2009-11-16 06:46:00,1.6716,1.6718,1.6716,1.6716,34600000.0
2009-11-16 06:47:00,1.6716,1.6716,1.67145,1.67145,7000000.0
2009-11-16 06:48:00,1.67145,1.67155,1.67145,1.67155,13500000.0
2009-11-16 06:49:00,1.67155,1.6718,1.67155,1.6718,14300000.0
2009-11-16 06:50:00,1.6718,1.6718,1.67145,1.6718,72900000.0
2009-11-16 06:51:00,1.67175,1.6718,1.6717,1.6718,23100000.0
2009-11-16 06:52:00,1.6718,1.6719,1.6718,1.6719,6000000.0
2009-11-16 06:53:00,1.6719,1.6719,1.67185,1.67185,10000000.0
2009-11-16 06:54:00,1.67185,1.67185,1.6718,1.6718,18000000.0
2009-11-16 06:55:00,1.67175,1.67185,1.67175,1.6718,19300000.0
2009-11-16 06:56:00,1.6718,1.6718,1.6714,1.67145,62100000.0
2009-11-16 06:57:00,1.67145,1.67145,1.67125,1.67125,46000000.0
2009-11-16 06:58:00,1.67125,1.6713,1.67125,1.67125,13000000.0
2009-11-16 06:59:00,1.67125,1.67125,1.671,1.67115,81100000.0
2009-11-16 07:00:00,1.67115,1.6712,1.6711,1.67115,25500000.0
2009-11-16 07:01:00,1.67115,1.67125,1.67115,1.67125,17200000.0
2009-11-16 07:02:00,1.67125,1.67125,1.67115,1.67115,19900000.0
2009-11-16 07:03:00,1.67115,1.67115,1.67075,1.67085,40400000.0
2009-11-16 07:04:00,1.67085,1.67085,1.67045,1.6705,130400000.0
2009-11-16 07:05:00,1.6705,1.67055,1.6704,1.67045,96700000.0
2009-11-16 07:06:00,1.6704,1.67045,1.6704,1.67045,29000000.0
2009-11-16 07:07:00,1.67045,1.67095,1.67045,1.6708,101100000.0
2009-11-16 07:08:00,1.6708,1.6708,1.6707,1.6707,22600000.0
2009-11-16 07:09:00,1.6707,1.6708,1.6707,1.6708,23400000.0
2009-11-16 07:10:00,1.67075,1.67075,1.6707,1.6707,19600000.0
2009-11-16 07:11:00,1.67075,1.67075,1.67065,1.6707,18200000.0
2009-11-16 07:12:00,1.67075,1.67085,1.6707,1.67085,19100000.0
2009-11-16 07:13:00,1.6708,1.67115,1.6708,1.6709,43300000.0
2009-11-16 07:14:00,1.6709,1.67115,1.6709,1.671,15000000.0
2009-11-16 07:15:00,1.671,1.6711,1.6707,1.6707,26100000.0
2009-11-16 07:16:00,1.67075,1.67105,1.67075,1.67105,23500000.0
2009-11-16 07:17:00,1.67105,1.67105,1.67095,1.671,24600000.0
2009-11-16 07:18:00,1.671,1.671,1.6708,1.6708,28800000.0
2009-11-16 07:19:00,1.67075,1.67075,1.67075,1.67075,17600000.0
2009-11-16 07:20:00,1.67075,1.67105,1.67075,1.671,83100000.0
2009-11-16 07:21:00,1.671,1.67105,1.671,1.67105,15100000.0
2009-11-16 07:22:00,1.671,1.671,1.671,1.671,13200000.0
2009-11-16 07:23:00,1.671,1.671,1.6709,1.67095,339000000.0
2009-11-16 07:24:00,1.67095,1.67095,1.67095,1.67095,1000000.0
2009-11-16 07:25:00,1.6709,1.6709,1.6709,1.6709,5200000.0
2009-11-16 07:26:00,1.67095,1.67095,1.6706,1.67065,57400000.0
2009-11-16 07:27:00,1.6706,1.6706,1.6706,1.6706,8000000.0
2009-11-16 07:28:00,1.6706,1.67075,1.6706,1.6707,33600000.0
2009-11-16 07:29:00,1.67065,1.67065,1.67065,1.67065,15600000.0
2009-11-16 07:30:00,1.67065,1.67115,1.67065,1.67115,25500000.0
2009-11-16 07:31:00,1.67115,1.67115,1.67085,1.67085,20800000.0
2009-11-16 07:32:00,1.67085,1.6709,1.67085,1.67085,13400000.0
2009-11-16 07:33:00,1.67085,1.6709,1.67085,1.6709,3000000.0
2009-11-16 07:34:00,1.67085,1.67085,1.67085,1.67085,5000000.0
2009-11-16 07:35:00,1.67085,1.6709,1.67085,1.6709,7000000.0
2009-11-16 07:36:00,1.6709,1.6711,1.6709,1.6711,17600000.0
2009-11-16 07:37:00,1.6711,1.6711,1.6711,1.6711,2400000.0
2009-11-16 07:38:00,1.67125,1.67155,1.67125,1.6714,81600000.0
2009-11-16 07:39:00,1.6714,1.6714,1.6714,1.6714,1600000.0
2009-11-16 07:40:00,1.67135,1.67185,1.67135,1.6718,36800000.0
2009-11-16 07:41:00,1.6718,1.672,1.67165,1.67195,72200000.0
2009-11-16 07:42:00,1.67195,1.67195,1.6716,1.6716,30700000.0
2009-11-16 07:43:00,1.6716,1.67165,1.67155,1.6716,14400000.0
2009-11-16 07:44:00,1.6716,1.6716,1.6716,1.6716,5000000.0
2009-11-16 07:45:00,1.6716,1.67195,1.6716,1.67195,34300000.0
2009-11-16 07:46:00,1.67195,1.6721,1.67195,1.67205,11100000.0
2009-11-16 07:47:00,1.6721,1.6721,1.67195,1.67195,45100000.0
2009-11-16 07:48:00,1.67195,1.67205,1.67195,1.672,15300000.0
2009-11-16 07:49:00,1.672,1.6721,1.67185,1.67195,59300000.0
2009-11-16 07:50:00,1.6719,1.6719,1.67175,1.67185,29200000.0
2009-11-16 07:51:00,1.67185,1.67185,1.67175,1.6718,86000000.0
2009-11-16 07:52:00,1.6718,1.6721,1.6718,1.67205,47900000.0
2009-11-16 07:53:00,1.6721,1.6721,1.67175,1.67185,50600000.0
2009-11-16 07:54:00,1.67185,1.67215,1.6718,1.6718,44500000.0
2009-11-16 07:55:00,1.6718,1.6725,1.6718,1.6724,48700000.0
2009-11-16 07:56:00,1.6724,1.6724,1.6723,1.6723,49700000.0
2009-11-16 07:57:00,1.6723,1.67235,1.67215,1.67225,37000000.0
2009-11-16 07:58:00,1.67225,1.67225,1.67225,1.67225,3000000.0
2009-11-16 07:59:00,1.67215,1.67245,1.67215,1.6724,64100000.0
2009-11-16 08:00:00,1.67245,1.6725,1.6724,1.6725,14800000.0
2009-11-16 08:01:00,1.67245,1.67265,1.67245,1.67265,23400000.0
2009-11-16 08:02:00,1.6727,1.67295,1.67265,1.6728,47300000.0
2009-11-16 08:03:00,1.67275,1.6728,1.67275,1.6728,12700000.0
2009-11-16 08:04:00,1.6728,1.6728,1.6727,1.6727,9000000.0
2009-11-16 08:05:00,1.67275,1.67275,1.6726,1.6726,8800000.0
2009-11-16 08:06:00,1.6726,1.6726,1.6722,1.67235,79400000.0
2009-11-16 08:07:00,1.67235,1.6724,1.67235,1.67235,12000000.0
2009-11-16 08:08:00,1.6724,1.6725,1.6723,1.6723,66300000.0
2009-11-16 08:09:00,1.6723,1.6723,1.67225,1.67225,8300000.0
2009-11-16 08:10:00,1.67225,1.67225,1.67215,1.67215,71900000.0
2009-11-16 08:11:00,1.67215,1.67215,1.6721,1.6721,10300000.0
2009-11-16 08:12:00,1.67215,1.67215,1.67165,1.67165,48700000.0
2009-11-16 08:13:00,1.6716,1.6716,1.67115,1.67115,78400000.0
2009-11-16 08:14:00,1.67115,1.67115,1.67075,1.67095,277100000.0
2009-11-16 08:15:00,1.67095,1.6714,1.67095,1.6713,130100000.0
2009-11-16 08:16:00,1.67135,1.67135,1.67115,1.67115,76200000.0
2009-11-16 08:17:00,1.67115,1.6714,1.67115,1.6713,94800000.0
2009-11-16 08:18:00,1.6714,1.6715,1.6714,1.67145,38200000.0
2009-11-16 08:19:00,1.67145,1.67145,1.6714,1.6714,5200000.0
2009-11-16 08:20:00,1.6714,1.6714,1.6714,1.6714,3200000.0
2009-11-16 08:21:00,1.6714,1.6714,1.67135,1.6714,31200000.0
2009-11-16 08:22:00,1.6714,1.6714,1.6714,1.6714,12000000.0
2009-11-16 08:23:00,1.6713,1.6713,1.6711,1.67115,55300000.0
2009-11-16 08:24:00,1.67115,1.6712,1.67115,1.67115,101300000.0
2009-11-16 08:25:00,1.67115,1.6713,1.67115,1.6713,88500000.0
2009-11-16 08:26:00,1.6713,1.67135,1.67125,1.67125,51500000.0
2009-11-16 08:27:00,1.67125,1.67125,1.6711,1.67115,52500000.0
2009-11-16 08:28:00,1.6711,1.67145,1.6711,1.6712,104800000.0
2009-11-16 08:29:00,1.67115,1.67115,1.6711,1.6711,60200000.0
2009-11-16 08:30:00,1.6711,1.6711,1.6711,1.6711,3200000.0
2009-11-16 08:31:00,1.67105,1.6711,1.67105,1.67105,19600000.0
2009-11-16 08:32:00,1.67105,1.6711,1.67105,1.6711,28700000.0
2009-11-16 08:33:00,1.6711,1.67115,1.67105,1.6711,57200000.0
2009-11-16 08:34:00,1.67105,1.67105,1.67105,1.67105,82000000.0
2009-11-16 08:35:00,1.67105,1.67115,1.67105,1.67105,142600000.0
2009-11-16 08:36:00,1.67105,1.67115,1.67105,1.67105,63600000.0
2009-11-16 08:37:00,1.6711,1.67155,1.67105,1.67155,221600000.0
2009-11-16 08:38:00,1.67155,1.6716,1.67155,1.67155,106800000.0
2009-11-16 08:39:00,1.67155,1.6716,1.67155,1.67155,109400000.0
2009-11-16 08:40:00,1.67155,1.67175,1.67155,1.67175,18500000.0
2009-11-16 08:41:00,1.67175,1.6723,1.67175,1.67225,111900000.0
2009-11-16 08:42:00,1.6723,1.6729,1.6723,1.6729,113800000.0
2009-11-16 08:43:00,1.6729,1.67335,1.6729,1.67325,111400000.0
2009-11-16 08:44:00,1.67325,1.67345,1.67315,1.67345,51900000.0
2009-11-16 08:45:00,1.67345,1.67365,1.6734,1.6735,97000000.0
2009-11-16 08:46:00,1.6735,1.6735,1.6724,1.6725,195000000.0
2009-11-16 08:47:00,1.6725,1.6728,1.6725,1.67275,58700000.0
2009-11-16 08:48:00,1.67275,1.67315,1.67275,1.67305,153200000.0
2009-11-16 08:49:00,1.67305,1.67305,1.6729,1.6729,21700000.0
2009-11-16 08:50:00,1.67295,1.67315,1.6728,1.67315,131900000.0
2009-11-16 08:51:00,1.6731,1.6732,1.67305,1.6732,34900000.0
2009-11-16 08:52:00,1.6732,1.6732,1.67315,1.67315,6000000.0
2009-11-16 08:53:00,1.67315,1.67315,1.67285,1.67305,116000000.0
2009-11-16 08:54:00,1.67305,1.67305,1.6729,1.673,20000000.0
2009-11-16 08:55:00,1.673,1.6731,1.67295,1.67305,58800000.0
2009-11-16 08:56:00,1.67305,1.6731,1.67305,1.6731,23000000.0
2009-11-16 08:57:00,1.67305,1.6731,1.67295,1.67295,26000000.0
2009-11-16 08:58:00,1.67295,1.67305,1.6726,1.6726,31000000.0
2009-11-16 08:59:00,1.6726,1.67265,1.67255,1.6726,150300000.0
2009-11-16 09:00:00,1.67255,1.6726,1.6725,1.6725,75400000.0
2009-11-16 09:01:00,1.6725,1.67255,1.6722,1.67235,134600000.0
2009-11-16 09:02:00,1.67235,1.67235,1.6723,1.67235,62000000.0
2009-11-16 09:03:00,1.6724,1.6726,1.6724,1.6726,36200000.0
2009-11-16 09:04:00,1.6726,1.6728,1.6726,1.6727,41900000.0
2009-11-16 09:05:00,1.6727,1.6727,1.6726,1.6726,54000000.0
2009-11-16 09:06:00,1.6726,1.67285,1.6726,1.67275,112700000.0
2009-11-16 09:07:00,1.67275,1.67285,1.67235,1.6724,116300000.0
2009-11-16 09:08:00,1.6724,1.6732,1.6724,1.67315,113500000.0
2009-11-16 09:09:00,1.6732,1.6734,1.67285,1.67335,165500000.0
2009-11-16 09:10:00,1.67335,1.67365,1.6732,1.67355,150900000.0
2009-11-16 09:11:00,1.6736,1.6744,1.6736,1.6741,458000000.0
2009-11-16 09:12:00,1.6741,1.67415,1.67325,1.67325,134300000.0
2009-11-16 09:13:00,1.67325,1.6734,1.67315,1.67335,165400000.0
2009-11-16 09:14:00,1.67335,1.67375,1.67335,1.67365,148800000.0
2009-11-16 09:15:00,1.6736,1.67385,1.6736,1.6738,147300000.0
2009-11-16 09:16:00,1.6738,1.6741,1.6738,1.6741,217000000.0
2009-11-16 09:17:00,1.6741,1.6741,1.6738,1.67395,341500000.0
2009-11-16 09:18:00,1.67395,1.674,1.6739,1.674,139600000.0
2009-11-16 09:19:00,1.674,1.67425,1.674,1.67425,155500000.0
2009-11-16 09:20:00,1.67425,1.6747,1.6742,1.67465,225800000.0
2009-11-16 09:21:00,1.67465,1.6748,1.6746,1.6748,190400000.0
2009-11-16 09:22:00,1.6748,1.6748,1.6744,1.6745,299200000.0
2009-11-16 09:23:00,1.6745,1.6745,1.6738,1.6744,302900000.0
2009-11-16 09:24:00,1.67445,1.6747,1.67425,1.67445,368900000.0
2009-11-16 09:25:00,1.67445,1.67465,1.6741,1.67425,434800000.0
2009-11-16 09:26:00,1.6742,1.67475,1.6742,1.67465,358000000.0
2009-11-16 09:27:00,1.67465,1.6747,1.6737,1.67375,297000000.0
2009-11-16 09:28:00,1.6737,1.67385,1.6735,1.67355,191300000.0
2009-11-16 09:29:00,1.67355,1.6737,1.67355,1.67365,164600000.0
2009-11-16 09:30:00,1.67365,1.67375,1.67345,1.6735,245300000.0
2009-11-16 09:31:00,1.6735,1.6737,1.67335,1.67365,272800000.0
2009-11-16 09:32:00,1.67365,1.67375,1.67355,1.67355,423600000.0
2009-11-16 09:33:00,1.6736,1.6738,1.67355,1.6738,119400000.0
2009-11-16 09:34:00,1.6737,1.67425,1.6737,1.67425,123500000.0
2009-11-16 09:35:00,1.67425,1.67475,1.67425,1.67475,250700000.0
2009-11-16 09:36:00,1.67475,1.67515,1.6747,1.6748,94100000.0
2009-11-16 09:37:00,1.67485,1.67495,1.6746,1.67465,205300000.0
2009-11-16 09:38:00,1.67465,1.67465,1.67415,1.6743,194400000.0
2009-11-16 09:39:00,1.6742,1.6747,1.67405,1.6746,528200001.0
2009-11-16 09:40:00,1.6746,1.67465,1.6745,1.6746,182299999.0
2009-11-16 09:41:00,1.6746,1.6746,1.6742,1.67435,349199999.0
2009-11-16 09:42:00,1.67435,1.67435,1.6741,1.67415,211700000.0
2009-11-16 09:43:00,1.67415,1.67465,1.6741,1.67445,342600000.0
2009-11-16 09:44:00,1.67445,1.6745,1.6743,1.6743,244600000.0
2009-11-16 09:45:00,1.67445,1.6745,1.67405,1.67445,400500000.0
2009-11-16 09:46:00,1.67445,1.67495,1.67445,1.67485,275300000.0
2009-11-16 09:47:00,1.6748,1.67485,1.6746,1.6747,108400000.0
2009-11-16 09:48:00,1.6747,1.6747,1.67445,1.6745,292800000.0
2009-11-16 09:49:00,1.6745,1.67475,1.67445,1.67465,73700000.0
2009-11-16 09:50:00,1.67465,1.6751,1.67465,1.67505,267200000.0
2009-11-16 09:51:00,1.675,1.675,1.6747,1.67475,194200000.0
2009-11-16 09:52:00,1.6748,1.6749,1.67465,1.67475,218800000.0
2009-11-16 09:53:00,1.67475,1.6748,1.6744,1.6744,468400000.0
2009-11-16 09:54:00,1.67445,1.6745,1.67425,1.67435,128700000.0
2009-11-16 09:55:00,1.6743,1.6743,1.6741,1.67425,358899999.0
2009-11-16 09:56:00,1.6742,1.67425,1.67395,1.67395,443499999.0
2009-11-16 09:57:00,1.674,1.674,1.67365,1.67365,295700000.0
2009-11-16 09:58:00,1.6737,1.67385,1.67365,1.6737,402799999.0
2009-11-16 09:59:00,1.67375,1.6738,1.6737,1.67375,185800000.0
2009-11-16 10:00:00,1.6738,1.6741,1.6738,1.6741,146400000.0
2009-11-16 10:01:00,1.67415,1.6742,1.67405,1.67405,69000000.0
2009-11-16 10:02:00,1.6741,1.6741,1.67385,1.67395,143800000.0
2009-11-16 10:03:00,1.67395,1.674,1.67385,1.674,106000000.0
2009-11-16 10:04:00,1.674,1.674,1.67385,1.6739,77000000.0
2009-11-16 10:05:00,1.67385,1.6739,1.6736,1.6736,149800000.0
2009-11-16 10:06:00,1.6736,1.67365,1.67305,1.6731,297800000.0
2009-11-16 10:07:00,1.67315,1.67315,1.67275,1.67275,101900000.0
2009-11-16 10:08:00,1.6728,1.6728,1.6721,1.6721,200200001.0
2009-11-16 10:09:00,1.67215,1.6725,1.6721,1.67235,205500000.0
2009-11-16 10:10:00,1.67235,1.6724,1.67205,1.67205,182540000.0
2009-11-16 10:11:00,1.67205,1.67225,1.67205,1.6721,183560000.0
2009-11-16 10:12:00,1.6721,1.6721,1.6715,1.672,225900000.0
2009-11-16 10:13:00,1.672,1.672,1.6714,1.6714,177500000.0
2009-11-16 10:14:00,1.67135,1.67135,1.671,1.6712,297300000.0
2009-11-16 10:15:00,1.6712,1.6715,1.6712,1.6712,284600000.0
2009-11-16 10:16:00,1.6712,1.6713,1.67115,1.67125,232600000.0
2009-11-16 10:17:00,1.6713,1.67135,1.671,1.67115,136400000.0
2009-11-16 10:18:00,1.67115,1.6719,1.67115,1.67155,211500000.0
2009-11-16 10:19:00,1.6715,1.6715,1.6714,1.6714,115400000.0
2009-11-16 10:20:00,1.6714,1.67165,1.67135,1.6716,234100000.0
2009-11-16 10:21:00,1.6716,1.6718,1.67155,1.6718,158200000.0
2009-11-16 10:22:00,1.6718,1.67235,1.6718,1.6723,205400000.0
2009-11-16 10:23:00,1.67225,1.6723,1.6721,1.6721,90200000.0
2009-11-16 10:24:00,1.6721,1.6721,1.67165,1.67165,47500000.0
2009-11-16 10:25:00,1.67165,1.6718,1.6714,1.6715,282700001.0
2009-11-16 10:26:00,1.6715,1.6715,1.67135,1.67145,204700000.0
2009-11-16 10:27:00,1.6714,1.67175,1.6714,1.6717,116900000.0
2009-11-16 10:28:00,1.6717,1.67185,1.67155,1.6718,96100000.0
2009-11-16 10:29:00,1.6718,1.67185,1.67165,1.67165,139700000.0
2009-11-16 10:30:00,1.67165,1.6718,1.6715,1.67175,117100000.0
2009-11-16 10:31:00,1.67175,1.67175,1.67165,1.6717,43700000.0
2009-11-16 10:32:00,1.6717,1.6718,1.67165,1.6718,181500000.0
2009-11-16 10:33:00,1.67185,1.67205,1.6714,1.6714,122500000.0
2009-11-16 10:34:00,1.6714,1.67185,1.6714,1.6717,125700000.0
2009-11-16 10:35:00,1.67175,1.6721,1.67175,1.672,140400000.0
2009-11-16 10:36:00,1.672,1.67205,1.6718,1.67195,116300000.0
2009-11-16 10:37:00,1.67195,1.67195,1.6716,1.6716,81000000.0
2009-11-16 10:38:00,1.6716,1.67195,1.6715,1.67185,67500000.0
2009-11-16 10:39:00,1.67185,1.67195,1.6718,1.6719,23600000.0
2009-11-16 10:40:00,1.6719,1.6721,1.67185,1.672,67500000.0
2009-11-16 10:41:00,1.672,1.67205,1.67125,1.6713,114500000.0
2009-11-16 10:42:00,1.6713,1.67145,1.6712,1.6713,88700000.0
2009-11-16 10:43:00,1.67135,1.67135,1.6701,1.6708,335500000.0
2009-11-16 10:44:00,1.6708,1.6708,1.6701,1.6703,146400000.0
2009-11-16 10:45:00,1.67025,1.67035,1.66965,1.66965,154700000.0
2009-11-16 10:46:00,1.66965,1.6697,1.66915,1.6692,133300000.0
2009-11-16 10:47:00,1.6692,1.66975,1.6692,1.6697,169400000.0
2009-11-16 10:48:00,1.6697,1.6704,1.6697,1.6701,205000000.0
2009-11-16 10:49:00,1.67015,1.67015,1.66995,1.66995,57800000.0
2009-11-16 10:50:00,1.66995,1.6701,1.66985,1.67005,131100000.0
2009-11-16 10:51:00,1.67005,1.6705,1.67005,1.6703,202700000.0
2009-11-16 10:52:00,1.6703,1.6707,1.6703,1.6704,127600000.0
2009-11-16 10:53:00,1.6704,1.67115,1.6701,1.6711,220900000.0
2009-11-16 10:54:00,1.6711,1.67175,1.67075,1.67125,204000000.0
2009-11-16 10:55:00,1.67125,1.6713,1.67045,1.67065,191500000.0
2009-11-16 10:56:00,1.6708,1.6708,1.67045,1.67045,122100000.0
2009-11-16 10:57:00,1.67045,1.6708,1.6704,1.6706,148100000.0
2009-11-16 10:58:00,1.6706,1.6706,1.66945,1.66945,227100000.0
2009-11-16 10:59:00,1.66945,1.6696,1.6693,1.6696,189400000.0
2009-11-16 11:00:00,1.6696,1.6696,1.6693,1.6693,149500000.0
2009-11-16 11:01:00,1.6693,1.6693,1.66875,1.669,178700001.0
2009-11-16 11:02:00,1.669,1.66995,1.669,1.66985,242400000.0
2009-11-16 11:03:00,1.66985,1.6699,1.66935,1.6698,178900000.0
2009-11-16 11:04:00,1.6698,1.67,1.66955,1.66995,208700000.0
2009-11-16 11:05:00,1.67005,1.67005,1.66965,1.6699,138000000.0
2009-11-16 11:06:00,1.6699,1.6702,1.6698,1.6702,141800000.0
2009-11-16 11:07:00,1.6702,1.6704,1.67015,1.6704,64700000.0
2009-11-16 11:08:00,1.67035,1.67105,1.67035,1.671,137500000.0
2009-11-16 11:09:00,1.67095,1.67105,1.6705,1.6709,159800000.0
2009-11-16 11:10:00,1.6708,1.67155,1.6707,1.67105,173700000.0
2009-11-16 11:11:00,1.671,1.6711,1.6705,1.67065,224800000.0
2009-11-16 11:12:00,1.67075,1.67075,1.6703,1.67065,139400000.0
2009-11-16 11:13:00,1.67065,1.67085,1.67065,1.6708,89800000.0
2009-11-16 11:14:00,1.6708,1.67155,1.6708,1.6711,141800000.0
2009-11-16 11:15:00,1.6711,1.67115,1.67015,1.6709,222600000.0
2009-11-16 11:16:00,1.6709,1.67095,1.6706,1.6706,142300000.0
2009-11-16 11:17:00,1.6706,1.6708,1.67055,1.67055,199300000.0
2009-11-16 11:18:00,1.67055,1.67055,1.6704,1.67045,170700000.0
2009-11-16 11:19:00,1.67045,1.6706,1.67045,1.6705,41300000.0
2009-11-16 11:20:00,1.67045,1.6706,1.67045,1.67055,29800000.0
2009-11-16 11:21:00,1.67045,1.67045,1.6703,1.67035,194300000.0
2009-11-16 11:22:00,1.67035,1.6704,1.67035,1.67035,7000000.0
2009-11-16 11:23:00,1.67035,1.67035,1.6697,1.6697,262900000.0
2009-11-16 11:24:00,1.66965,1.66965,1.6684,1.66875,549000001.0
2009-11-16 11:25:00,1.66875,1.6699,1.6686,1.6697,431800000.0
2009-11-16 11:26:00,1.6697,1.6703,1.66965,1.67015,273900000.0
2009-11-16 11:27:00,1.67015,1.67015,1.6689,1.66905,241200000.0
2009-11-16 11:28:00,1.66905,1.6694,1.669,1.6691,336200000.0
2009-11-16 11:29:00,1.6691,1.6696,1.66895,1.6694,302200000.0
2009-11-16 11:30:00,1.66945,1.66945,1.6691,1.66915,177300000.0
2009-11-16 11:31:00,1.66915,1.66975,1.66915,1.6696,189000001.0
2009-11-16 11:32:00,1.66955,1.66955,1.6687,1.6687,290600000.0
2009-11-16 11:33:00,1.6687,1.669,1.66865,1.66885,180300000.0
2009-11-16 11:34:00,1.6688,1.6689,1.66865,1.6687,232900000.0
2009-11-16 11:35:00,1.6687,1.66885,1.6687,1.66875,152600000.0
2009-11-16 11:36:00,1.66875,1.669,1.66875,1.6689,86900000.0
2009-11-16 11:37:00,1.6689,1.66905,1.6688,1.66905,109900000.0
2009-11-16 11:38:00,1.66905,1.66935,1.66895,1.66925,161400000.0
2009-11-16 11:39:00,1.66925,1.6693,1.6687,1.66875,259000000.0
2009-11-16 11:40:00,1.66875,1.66875,1.66845,1.66855,181500000.0
2009-11-16 11:41:00,1.66855,1.6687,1.66855,1.66865,313400000.0
2009-11-16 11:42:00,1.66865,1.6688,1.66845,1.66855,397200000.0
2009-11-16 11:43:00,1.66855,1.6686,1.66765,1.6677,510530000.0
2009-11-16 11:44:00,1.6677,1.6689,1.6677,1.6688,491580001.0
2009-11-16 11:45:00,1.6688,1.66885,1.66845,1.6685,172800000.0
2009-11-16 11:46:00,1.6685,1.6685,1.6684,1.6684,224500000.0
2009-11-16 11:47:00,1.6684,1.66845,1.668,1.6682,276300000.0
2009-11-16 11:48:00,1.6682,1.66865,1.6682,1.66825,261600000.0
2009-11-16 11:49:00,1.66825,1.66825,1.6679,1.6682,212100000.0
2009-11-16 11:50:00,1.66825,1.66825,1.66805,1.6681,71800000.0
2009-11-16 11:51:00,1.66815,1.6682,1.668,1.6681,193700000.0
2009-11-16 11:52:00,1.66805,1.66815,1.66795,1.66815,162400000.0
2009-11-16 11:53:00,1.6681,1.66825,1.6681,1.6681,85200000.0
2009-11-16 11:54:00,1.6681,1.66855,1.6681,1.6684,95000000.0
2009-11-16 11:55:00,1.6684,1.66865,1.6684,1.66865,97400000.0
2009-11-16 11:56:00,1.66865,1.66875,1.66855,1.6687,304800000.0
2009-11-16 11:57:00,1.6687,1.6697,1.66855,1.6697,333800000.0
2009-11-16 11:58:00,1.66965,1.66985,1.6695,1.66965,264800000.0
2009-11-16 11:59:00,1.66965,1.67005,1.66965,1.66995,181800000.0
2009-11-16 12:00:00,1.66995,1.67,1.6697,1.66985,182500000.0
2009-11-16 12:01:00,1.66985,1.66995,1.6696,1.66975,233900000.0
2009-11-16 12:02:00,1.66975,1.6698,1.6694,1.6694,263800000.0
2009-11-16 12:03:00,1.66945,1.66965,1.66935,1.66935,174300000.0
2009-11-16 12:04:00,1.6694,1.66955,1.66935,1.66935,143300000.0
2009-11-16 12:05:00,1.66935,1.6694,1.6689,1.66895,94600000.0
2009-11-16 12:06:00,1.66905,1.66905,1.66895,1.669,56700000.0
2009-11-16 12:07:00,1.66905,1.6691,1.66855,1.66855,119300000.0
2009-11-16 12:08:00,1.6686,1.6687,1.6684,1.6686,196300000.0
2009-11-16 12:09:00,1.66855,1.6688,1.66855,1.6687,275200000.0
2009-11-16 12:10:00,1.6687,1.6688,1.66855,1.6687,175200000.0
2009-11-16 12:11:00,1.66875,1.6691,1.6687,1.66885,225000000.0
2009-11-16 12:12:00,1.66885,1.66895,1.66885,1.66885,117100000.0
2009-11-16 12:13:00,1.66885,1.66895,1.66885,1.66885,155200000.0
2009-11-16 12:14:00,1.66885,1.6689,1.66865,1.66865,183300000.0
2009-11-16 12:15:00,1.66855,1.669,1.66845,1.6689,207800000.0
2009-11-16 12:16:00,1.6688,1.66885,1.66845,1.66845,201900000.0
2009-11-16 12:17:00,1.66855,1.6692,1.66845,1.66915,175700000.0
2009-11-16 12:18:00,1.66915,1.66915,1.669,1.66905,55300000.0
2009-11-16 12:19:00,1.66905,1.66915,1.6688,1.66885,95500000.0
2009-11-16 12:20:00,1.66885,1.66895,1.66885,1.6689,55300000.0
2009-11-16 12:21:00,1.6689,1.66895,1.6686,1.6686,47700000.0
2009-11-16 12:22:00,1.66875,1.66895,1.66875,1.66885,89300000.0
2009-11-16 12:23:00,1.6689,1.66895,1.66875,1.6688,194100000.0
2009-11-16 12:24:00,1.66875,1.66885,1.66845,1.66855,252200000.0
2009-11-16 12:25:00,1.66855,1.6686,1.66765,1.66765,322700000.0
2009-11-16 12:26:00,1.6675,1.66775,1.6675,1.6677,174300000.0
2009-11-16 12:27:00,1.6677,1.66775,1.66745,1.6677,213100000.0
2009-11-16 12:28:00,1.6677,1.66785,1.6677,1.6678,132900000.0
2009-11-16 12:29:00,1.66785,1.6681,1.6674,1.6676,209800000.0
2009-11-16 12:30:00,1.6676,1.66785,1.6675,1.6678,144200000.0
2009-11-16 12:31:00,1.6678,1.6679,1.6677,1.6677,240100000.0
2009-11-16 12:32:00,1.6677,1.66775,1.66755,1.6676,156700000.0
2009-11-16 12:33:00,1.6676,1.6677,1.6676,1.66765,142100000.0
2009-11-16 12:34:00,1.6676,1.66765,1.6672,1.66745,244800000.0
2009-11-16 12:35:00,1.66745,1.6675,1.6671,1.6672,244500000.0
2009-11-16 12:36:00,1.6671,1.6671,1.6669,1.6671,155600000.0
2009-11-16 12:37:00,1.66705,1.66715,1.667,1.66715,120100000.0
2009-11-16 12:38:00,1.66715,1.6672,1.66705,1.66705,143800000.0
2009-11-16 12:39:00,1.66705,1.66735,1.667,1.66735,93700000.0
2009-11-16 12:40:00,1.66735,1.66735,1.6672,1.66725,181000000.0
2009-11-16 12:41:00,1.66725,1.6673,1.6672,1.6673,64000000.0
2009-11-16 12:42:00,1.6673,1.6677,1.66725,1.6677,211300000.0
2009-11-16 12:43:00,1.6677,1.668,1.6675,1.66785,236900000.0
2009-11-16 12:44:00,1.66795,1.668,1.66775,1.66775,59300000.0
2009-11-16 12:45:00,1.66775,1.66795,1.6677,1.66785,215400000.0
2009-11-16 12:46:00,1.6679,1.66815,1.66775,1.668,230000000.0
2009-11-16 12:47:00,1.668,1.66855,1.668,1.66855,293900000.0
2009-11-16 12:48:00,1.6686,1.6689,1.6683,1.6683,268900000.0
2009-11-16 12:49:00,1.6683,1.6684,1.6681,1.66835,71800000.0
2009-11-16 12:50:00,1.66835,1.6684,1.668,1.66805,142400000.0
2009-11-16 12:51:00,1.66805,1.66805,1.6679,1.6679,66400000.0
2009-11-16 12:52:00,1.66785,1.6679,1.66765,1.66775,104500000.0
2009-11-16 12:53:00,1.66775,1.6678,1.66775,1.6678,22400000.0
2009-11-16 12:54:00,1.6678,1.66805,1.66775,1.66805,79300000.0
2009-11-16 12:55:00,1.668,1.66825,1.668,1.6681,236800000.0
2009-11-16 12:56:00,1.66815,1.66845,1.6681,1.6683,154000000.0
2009-11-16 12:57:00,1.6683,1.6684,1.66825,1.6683,34600000.0
2009-11-16 12:58:00,1.6683,1.6683,1.6681,1.66815,121600000.0
2009-11-16 12:59:00,1.66815,1.6682,1.66805,1.66805,106400000.0
2009-11-16 13:00:00,1.6681,1.6681,1.6678,1.6678,125800000.0
2009-11-16 13:01:00,1.66775,1.66795,1.6676,1.6679,145600000.0
2009-11-16 13:02:00,1.6679,1.66815,1.66785,1.6681,174300000.0
2009-11-16 13:03:00,1.66805,1.66815,1.66805,1.6681,95200000.0
2009-11-16 13:04:00,1.6681,1.66815,1.6681,1.66815,28400000.0
2009-11-16 13:05:00,1.6681,1.6681,1.66755,1.66755,129900000.0
2009-11-16 13:06:00,1.66765,1.66765,1.6672,1.6673,194000000.0
2009-11-16 13:07:00,1.6673,1.66745,1.6672,1.6673,125000000.0
2009-11-16 13:08:00,1.6673,1.6673,1.6672,1.6673,118800000.0
2009-11-16 13:09:00,1.6673,1.66755,1.6672,1.66735,222600000.0
2009-11-16 13:10:00,1.66735,1.66745,1.6673,1.66735,100500000.0
2009-11-16 13:11:00,1.66735,1.6676,1.66735,1.66745,82300000.0
2009-11-16 13:12:00,1.66745,1.6675,1.6673,1.66735,150600000.0
2009-11-16 13:13:00,1.66735,1.66745,1.6672,1.66745,223000000.0
2009-11-16 13:14:00,1.66745,1.6677,1.6674,1.66745,163100000.0
2009-11-16 13:15:00,1.66745,1.66765,1.66745,1.66755,171800000.0
2009-11-16 13:16:00,1.6676,1.66775,1.6676,1.66775,143200000.0
2009-11-16 13:17:00,1.66775,1.66795,1.6677,1.6677,142900000.0
2009-11-16 13:18:00,1.6677,1.66795,1.6677,1.6679,101900000.0
2009-11-16 13:19:00,1.6679,1.66815,1.66785,1.66805,163200000.0
2009-11-16 13:20:00,1.66805,1.66805,1.66795,1.66805,195900000.0
2009-11-16 13:21:00,1.66805,1.66845,1.668,1.66835,171400000.0
2009-11-16 13:22:00,1.6683,1.6685,1.6683,1.6685,413000000.0
2009-11-16 13:23:00,1.6685,1.6685,1.66835,1.6684,367400000.0
2009-11-16 13:24:00,1.66845,1.6685,1.6683,1.6683,347200000.0
2009-11-16 13:25:00,1.6683,1.6683,1.6681,1.66825,298000000.0
2009-11-16 13:26:00,1.66825,1.6684,1.6682,1.6683,263100000.0
2009-11-16 13:27:00,1.6683,1.6684,1.66825,1.66835,155500000.0
2009-11-16 13:28:00,1.66825,1.66885,1.66825,1.66885,238300000.0
2009-11-16 13:29:00,1.6689,1.66955,1.6689,1.6692,380400000.0
2009-11-16 13:30:00,1.6692,1.67005,1.6692,1.6699,256000000.0
2009-11-16 13:31:00,1.66985,1.66985,1.6697,1.66975,83900000.0
2009-11-16 13:32:00,1.66975,1.67,1.6697,1.67,159700000.0
2009-11-16 13:33:00,1.67,1.67005,1.66975,1.6698,176800000.0
2009-11-16 13:34:00,1.66975,1.67005,1.6697,1.66995,114400000.0
2009-11-16 13:35:00,1.66995,1.67005,1.66985,1.66995,114700000.0
2009-11-16 13:36:00,1.66995,1.66995,1.6697,1.6699,102000000.0
2009-11-16 13:37:00,1.6699,1.6709,1.6699,1.6709,141100000.0
2009-11-16 13:38:00,1.67095,1.671,1.6705,1.67065,137200000.0
2009-11-16 13:39:00,1.67065,1.67125,1.67065,1.6712,211900000.0
2009-11-16 13:40:00,1.6712,1.67125,1.6708,1.67085,124200000.0
2009-11-16 13:41:00,1.67085,1.67085,1.6706,1.67075,158900000.0
2009-11-16 13:42:00,1.67075,1.67075,1.67055,1.67055,136200000.0
2009-11-16 13:43:00,1.6706,1.6708,1.6706,1.6708,74900000.0
2009-11-16 13:44:00,1.67085,1.6711,1.67065,1.67065,205100000.0
2009-11-16 13:45:00,1.67065,1.6707,1.67025,1.67025,154600000.0
2009-11-16 13:46:00,1.67025,1.67055,1.67015,1.6704,152100000.0
2009-11-16 13:47:00,1.6704,1.67045,1.6703,1.6703,84400000.0
2009-11-16 13:48:00,1.6703,1.6704,1.67,1.6701,89400000.0
2009-11-16 13:49:00,1.6701,1.6704,1.67005,1.6703,255300000.0
2009-11-16 13:50:00,1.6703,1.6705,1.6703,1.6704,92900000.0
2009-11-16 13:51:00,1.6704,1.67065,1.6704,1.6706,89900000.0
2009-11-16 13:52:00,1.6706,1.6709,1.6706,1.6709,69700000.0
2009-11-16 13:53:00,1.67095,1.67095,1.6708,1.67085,24600000.0
2009-11-16 13:54:00,1.67085,1.6709,1.67065,1.67065,130100000.0
2009-11-16 13:55:00,1.67065,1.67065,1.67045,1.6705,86500000.0
2009-11-16 13:56:00,1.67045,1.67055,1.67,1.67005,73600000.0
2009-11-16 13:57:00,1.67,1.67005,1.6699,1.67,53500000.0
2009-11-16 13:58:00,1.66995,1.67,1.6698,1.66985,127000000.0
2009-11-16 13:59:00,1.6698,1.67005,1.6696,1.66965,144200000.0
2009-11-16 14:00:00,1.66965,1.66995,1.66965,1.6699,191600000.0
2009-11-16 14:01:00,1.6699,1.67005,1.66985,1.67005,53300000.0
2009-11-16 14:02:00,1.67,1.6702,1.67,1.67005,70900000.0
2009-11-16 14:03:00,1.66995,1.67005,1.6698,1.66985,49300000.0
2009-11-16 14:04:00,1.66985,1.67025,1.66975,1.66985,96300000.0
2009-11-16 14:05:00,1.66985,1.67005,1.66985,1.66985,119800000.0
2009-11-16 14:06:00,1.66985,1.67005,1.66985,1.6699,148000000.0
2009-11-16 14:07:00,1.6699,1.66995,1.66985,1.66995,97100000.0
2009-11-16 14:08:00,1.66995,1.67005,1.6699,1.67005,67400000.0
2009-11-16 14:09:00,1.67015,1.6712,1.67015,1.67105,206100000.0
2009-11-16 14:10:00,1.6711,1.6712,1.6709,1.6709,107200000.0
2009-11-16 14:11:00,1.67095,1.6712,1.6706,1.6712,251700000.0
2009-11-16 14:12:00,1.6712,1.67185,1.6712,1.6717,233000000.0
2009-11-16 14:13:00,1.67175,1.6718,1.67165,1.6718,74600000.0
2009-11-16 14:14:00,1.6717,1.6718,1.67145,1.67155,216100000.0
2009-11-16 14:15:00,1.67155,1.67175,1.6715,1.67155,249700000.0
2009-11-16 14:16:00,1.67155,1.67185,1.67145,1.67165,162800000.0
2009-11-16 14:17:00,1.6717,1.6719,1.6716,1.6718,134700000.0
2009-11-16 14:18:00,1.6718,1.67215,1.6716,1.67185,230100000.0
2009-11-16 14:19:00,1.67185,1.6721,1.6718,1.6721,148500000.0
2009-11-16 14:20:00,1.6721,1.67215,1.672,1.672,147000000.0
2009-11-16 14:21:00,1.67195,1.67225,1.6718,1.6722,261700000.0
2009-11-16 14:22:00,1.67225,1.67225,1.6719,1.6719,104200000.0
2009-11-16 14:23:00,1.6719,1.67205,1.67185,1.67205,160200000.0
2009-11-16 14:24:00,1.67205,1.67215,1.67195,1.67195,271900000.0
2009-11-16 14:25:00,1.67195,1.67205,1.6719,1.67195,103400000.0
2009-11-16 14:26:00,1.67195,1.6723,1.6719,1.67225,141700000.0
2009-11-16 14:27:00,1.6722,1.6723,1.6722,1.67225,37200000.0
2009-11-16 14:28:00,1.6722,1.6727,1.6722,1.6726,190600000.0
2009-11-16 14:29:00,1.6726,1.67285,1.67245,1.6728,283100000.0
2009-11-16 14:30:00,1.67285,1.673,1.67275,1.673,118500000.0
2009-11-16 14:31:00,1.673,1.6734,1.67295,1.6733,130800000.0
2009-11-16 14:32:00,1.6732,1.67345,1.67235,1.67255,196300000.0
2009-11-16 14:33:00,1.67255,1.67275,1.6725,1.67275,141400000.0
2009-11-16 14:34:00,1.6727,1.6727,1.6725,1.67255,197500000.0
2009-11-16 14:35:00,1.67255,1.67265,1.6724,1.6725,160800000.0
2009-11-16 14:36:00,1.6725,1.6726,1.67245,1.67255,87800000.0
2009-11-16 14:37:00,1.67255,1.67255,1.6725,1.6725,64400000.0
2009-11-16 14:38:00,1.6725,1.67255,1.6724,1.6725,92300000.0
2009-11-16 14:39:00,1.6725,1.67255,1.67245,1.67255,70000000.0
2009-11-16 14:40:00,1.67255,1.67265,1.6725,1.6726,61500000.0
2009-11-16 14:41:00,1.6726,1.6729,1.6726,1.67285,77300000.0
2009-11-16 14:42:00,1.67285,1.6729,1.6728,1.67285,60000000.0
2009-11-16 14:43:00,1.67285,1.673,1.67285,1.67295,31000000.0
2009-11-16 14:44:00,1.67295,1.67345,1.67295,1.67345,173500000.0
2009-11-16 14:45:00,1.6735,1.6737,1.6733,1.67355,276800000.0
2009-11-16 14:46:00,1.67355,1.67375,1.6734,1.67365,210300000.0
2009-11-16 14:47:00,1.67365,1.67395,1.67345,1.67375,166300000.0
2009-11-16 14:48:00,1.67375,1.67375,1.67345,1.67345,112700000.0
2009-11-16 14:49:00,1.67335,1.67335,1.67315,1.67325,74200000.0
2009-11-16 14:50:00,1.67325,1.67335,1.67315,1.6732,52200000.0
2009-11-16 14:51:00,1.67325,1.67335,1.67325,1.67335,18800000.0
2009-11-16 14:52:00,1.67335,1.6734,1.6732,1.67325,105900000.0
2009-11-16 14:53:00,1.67325,1.67345,1.67325,1.67335,113900000.0
2009-11-16 14:54:00,1.67335,1.67395,1.6733,1.6739,137200000.0
2009-11-16 14:55:00,1.6739,1.67395,1.67325,1.67335,153900000.0
2009-11-16 14:56:00,1.67335,1.67335,1.6731,1.6731,235900000.0
2009-11-16 14:57:00,1.6731,1.67315,1.673,1.67305,88200000.0
2009-11-16 14:58:00,1.67305,1.67335,1.67305,1.67315,68400000.0
2009-11-16 14:59:00,1.67315,1.67335,1.67315,1.6733,58400000.0
2009-11-16 15:00:00,1.6733,1.6736,1.67325,1.6736,121200000.0
2009-11-16 15:01:00,1.67355,1.6738,1.67355,1.6737,141800000.0
2009-11-16 15:02:00,1.6737,1.67395,1.6737,1.67395,81400000.0
2009-11-16 15:03:00,1.67395,1.67395,1.67375,1.67375,69400000.0
2009-11-16 15:04:00,1.67375,1.67375,1.67355,1.6737,116200000.0
2009-11-16 15:05:00,1.6736,1.67375,1.67345,1.6735,167500000.0
2009-11-16 15:06:00,1.67345,1.67355,1.67345,1.67345,95000000.0
2009-11-16 15:07:00,1.67345,1.67345,1.6733,1.67335,113800000.0
2009-11-16 15:08:00,1.67335,1.6734,1.67315,1.67315,86200000.0
2009-11-16 15:09:00,1.6732,1.6732,1.6731,1.6731,75800000.0
2009-11-16 15:10:00,1.6731,1.6731,1.6729,1.673,152200000.0
2009-11-16 15:11:00,1.673,1.6731,1.67295,1.673,124900000.0
2009-11-16 15:12:00,1.67295,1.67295,1.67285,1.6729,231100000.0
2009-11-16 15:13:00,1.6729,1.673,1.6729,1.6729,177300000.0
2009-11-16 15:14:00,1.6729,1.6729,1.67235,1.67235,639100000.0
2009-11-16 15:15:00,1.67235,1.67255,1.67215,1.6722,286400000.0
2009-11-16 15:16:00,1.6722,1.6724,1.6722,1.67235,138700000.0
2009-11-16 15:17:00,1.6723,1.6728,1.6722,1.6723,265200000.0
2009-11-16 15:18:00,1.67235,1.67255,1.6722,1.6725,143800000.0
2009-11-16 15:19:00,1.6725,1.67285,1.67245,1.6728,153300000.0
2009-11-16 15:20:00,1.6728,1.67325,1.6728,1.67295,282500000.0
2009-11-16 15:21:00,1.6729,1.67295,1.6727,1.6727,235700000.0
2009-11-16 15:22:00,1.6727,1.6728,1.6727,1.67275,151900000.0
2009-11-16 15:23:00,1.67275,1.673,1.67275,1.6729,111300000.0
2009-11-16 15:24:00,1.6729,1.673,1.67285,1.67285,81500000.0
2009-11-16 15:25:00,1.67285,1.6729,1.67275,1.67275,123500000.0
2009-11-16 15:26:00,1.6727,1.67285,1.67265,1.67265,191700000.0
2009-11-16 15:27:00,1.67265,1.67275,1.67265,1.6727,123500000.0
2009-11-16 15:28:00,1.67275,1.67275,1.6726,1.67275,94600000.0
2009-11-16 15:29:00,1.6727,1.6728,1.6722,1.67225,300200000.0
2009-11-16 15:30:00,1.6722,1.6726,1.67205,1.6721,253000000.0
2009-11-16 15:31:00,1.6721,1.6722,1.6708,1.67115,387400000.0
2009-11-16 15:32:00,1.6712,1.6714,1.67095,1.67125,381200000.0
2009-11-16 15:33:00,1.67125,1.67185,1.6712,1.67175,381900000.0
2009-11-16 15:34:00,1.6718,1.67205,1.67135,1.67135,409100000.0
2009-11-16 15:35:00,1.67135,1.672,1.67135,1.672,274900000.0
2009-11-16 15:36:00,1.67195,1.67205,1.6717,1.67195,191200000.0
2009-11-16 15:37:00,1.67195,1.672,1.6716,1.67175,388300000.0
2009-11-16 15:38:00,1.6718,1.67185,1.67175,1.67185,420300000.0
2009-11-16 15:39:00,1.67185,1.67265,1.67175,1.67265,501300000.0
2009-11-16 15:40:00,1.67265,1.67285,1.67255,1.67255,247600000.0
2009-11-16 15:41:00,1.67255,1.6726,1.67215,1.6722,195400000.0
2009-11-16 15:42:00,1.6722,1.6722,1.6719,1.67195,204300000.0
2009-11-16 15:43:00,1.672,1.6726,1.67195,1.67245,308000000.0
2009-11-16 15:44:00,1.67245,1.67275,1.67235,1.6725,238700000.0
2009-11-16 15:45:00,1.6725,1.67265,1.67245,1.6725,256900000.0
2009-11-16 15:46:00,1.6725,1.67265,1.6725,1.6726,91000000.0
2009-11-16 15:47:00,1.67265,1.67305,1.6726,1.673,89900000.0
2009-11-16 15:48:00,1.67295,1.67325,1.67285,1.67285,191000000.0
2009-11-16 15:49:00,1.67285,1.67315,1.6726,1.673,202900000.0
2009-11-16 15:50:00,1.673,1.6731,1.673,1.67305,79800000.0
2009-11-16 15:51:00,1.67305,1.67305,1.67295,1.67295,70600000.0
2009-11-16 15:52:00,1.67295,1.673,1.6729,1.6729,155000000.0
2009-11-16 15:53:00,1.6729,1.6729,1.67265,1.67265,109800000.0
2009-11-16 15:54:00,1.67265,1.67275,1.6725,1.67255,144100000.0
2009-11-16 15:55:00,1.67265,1.6728,1.6725,1.6725,118300000.0
2009-11-16 15:56:00,1.67255,1.67255,1.6725,1.6725,89300000.0
2009-11-16 15:57:00,1.6725,1.67275,1.67245,1.6727,76200000.0
2009-11-16 15:58:00,1.67275,1.6728,1.6727,1.6727,40200000.0
2009-11-16 15:59:00,1.6727,1.6728,1.67265,1.6727,212300000.0
2009-11-16 16:00:00,1.6727,1.67275,1.6727,1.6727,73800000.0
2009-11-16 16:01:00,1.6727,1.6727,1.6725,1.67255,275000000.0
2009-11-16 16:02:00,1.67255,1.67295,1.67255,1.67295,221500000.0
2009-11-16 16:03:00,1.67295,1.67305,1.67285,1.67285,267600000.0
2009-11-16 16:04:00,1.6729,1.673,1.6728,1.67295,199300000.0
2009-11-16 16:05:00,1.67295,1.67295,1.67275,1.67285,85200000.0
2009-11-16 16:06:00,1.67285,1.67295,1.67275,1.67295,160800000.0
2009-11-16 16:07:00,1.67295,1.67325,1.67295,1.67295,312500000.0
2009-11-16 16:08:00,1.67295,1.67315,1.67295,1.67305,159400000.0
2009-11-16 16:09:00,1.67305,1.67325,1.67295,1.67315,96900000.0
2009-11-16 16:10:00,1.67315,1.67315,1.67295,1.67315,210600000.0
2009-11-16 16:11:00,1.67315,1.67315,1.673,1.67305,225100000.0
2009-11-16 16:12:00,1.67315,1.6733,1.67315,1.6733,108000000.0
2009-11-16 16:13:00,1.67335,1.67465,1.6733,1.67445,400200000.0
2009-11-16 16:14:00,1.67445,1.6747,1.67425,1.6745,313000000.0
2009-11-16 16:15:00,1.67455,1.67455,1.6742,1.67425,233900000.0
2009-11-16 16:16:00,1.67425,1.67425,1.6737,1.6737,107300000.0
2009-11-16 16:17:00,1.6737,1.6737,1.67335,1.67335,152300000.0
2009-11-16 16:18:00,1.67335,1.6737,1.6733,1.67355,118500000.0
2009-11-16 16:19:00,1.67355,1.6739,1.6735,1.6739,110600000.0
2009-11-16 16:20:00,1.67385,1.67405,1.67375,1.67405,149200000.0
2009-11-16 16:21:00,1.67405,1.67405,1.6735,1.67365,354100000.0
2009-11-16 16:22:00,1.67365,1.67375,1.67345,1.67375,325400000.0
2009-11-16 16:23:00,1.67375,1.6738,1.6736,1.67365,128300000.0
2009-11-16 16:24:00,1.67365,1.6737,1.67355,1.67355,157100000.0
2009-11-16 16:25:00,1.6737,1.6737,1.67355,1.67355,173600000.0
2009-11-16 16:26:00,1.67355,1.6738,1.67355,1.6738,141400000.0
2009-11-16 16:27:00,1.67385,1.6739,1.67375,1.6738,87600000.0
2009-11-16 16:28:00,1.6738,1.67395,1.6737,1.6738,138300000.0
2009-11-16 16:29:00,1.6738,1.6739,1.67375,1.6738,83000000.0
2009-11-16 16:30:00,1.6738,1.6739,1.6736,1.6739,243000000.0
2009-11-16 16:31:00,1.6739,1.67415,1.6739,1.67405,362300000.0
2009-11-16 16:32:00,1.6741,1.67415,1.6739,1.67395,247700000.0
2009-11-16 16:33:00,1.67395,1.6741,1.6738,1.674,232700000.0
2009-11-16 16:34:00,1.67395,1.67425,1.6739,1.67415,276800000.0
2009-11-16 16:35:00,1.6742,1.67425,1.67385,1.674,387000000.0
2009-11-16 16:36:00,1.67405,1.67435,1.674,1.6743,414200000.0
2009-11-16 16:37:00,1.6743,1.6744,1.67415,1.6744,456300002.0
2009-11-16 16:38:00,1.6744,1.67445,1.6743,1.67435,323500001.0
2009-11-16 16:39:00,1.67435,1.6745,1.6741,1.6744,291000000.0
2009-11-16 16:40:00,1.6744,1.67445,1.67405,1.6741,353100000.0
2009-11-16 16:41:00,1.6741,1.6743,1.6741,1.67425,207000000.0
2009-11-16 16:42:00,1.67425,1.67465,1.6742,1.6744,195100000.0
2009-11-16 16:43:00,1.6744,1.6746,1.67435,1.67445,320700000.0
2009-11-16 16:44:00,1.67445,1.67455,1.67435,1.67435,381800000.0
2009-11-16 16:45:00,1.67435,1.67435,1.67405,1.67425,180600000.0
2009-11-16 16:46:00,1.67425,1.67455,1.67405,1.67445,403200000.0
2009-11-16 16:47:00,1.67445,1.67465,1.67435,1.67455,472500000.0
2009-11-16 16:48:00,1.67455,1.6746,1.6744,1.67455,167400000.0
2009-11-16 16:49:00,1.67455,1.6747,1.67445,1.67445,400800000.0
2009-11-16 16:50:00,1.6745,1.67465,1.6745,1.67465,192500000.0
2009-11-16 16:51:00,1.67465,1.6747,1.6744,1.6744,363100000.0
2009-11-16 16:52:00,1.67435,1.6745,1.6743,1.6743,680100000.0
2009-11-16 16:53:00,1.67435,1.67475,1.6743,1.67465,449800001.0
2009-11-16 16:54:00,1.67465,1.67475,1.67455,1.6747,217100000.0
2009-11-16 16:55:00,1.67475,1.67525,1.67445,1.67455,498800000.0
2009-11-16 16:56:00,1.6746,1.67505,1.67415,1.67485,420900000.0
2009-11-16 16:57:00,1.67485,1.67515,1.67465,1.67465,579100000.0
2009-11-16 16:58:00,1.67475,1.67495,1.67465,1.6748,389100000.0
2009-11-16 16:59:00,1.67485,1.67485,1.6746,1.67465,276300000.0
2009-11-16 17:00:00,1.67465,1.67485,1.6746,1.6746,321200000.0
2009-11-16 17:01:00,1.6746,1.67475,1.6744,1.67475,321200000.0
2009-11-16 17:02:00,1.67475,1.67475,1.6744,1.6746,500700000.0
2009-11-16 17:03:00,1.6746,1.67485,1.6745,1.6747,430500000.0
2009-11-16 17:04:00,1.6747,1.6749,1.67415,1.67425,426900000.0
2009-11-16 17:05:00,1.67425,1.6745,1.67415,1.67445,278100000.0
2009-11-16 17:06:00,1.67445,1.67475,1.67445,1.67475,162900000.0
2009-11-16 17:07:00,1.67475,1.67485,1.67445,1.6746,559300000.0
2009-11-16 17:08:00,1.67455,1.6747,1.67425,1.67425,322500000.0
2009-11-16 17:09:00,1.6743,1.6744,1.6742,1.67425,494400000.0
2009-11-16 17:10:00,1.67425,1.6749,1.67425,1.6748,349800000.0
2009-11-16 17:11:00,1.6748,1.6752,1.6748,1.67515,522200000.0
2009-11-16 17:12:00,1.6751,1.67605,1.67505,1.67585,404200000.0
2009-11-16 17:13:00,1.67575,1.6763,1.6757,1.67625,353800000.0
2009-11-16 17:14:00,1.67625,1.67655,1.67615,1.67635,276900000.0
2009-11-16 17:15:00,1.67635,1.67635,1.6761,1.6763,268100000.0
2009-11-16 17:16:00,1.67615,1.67625,1.6756,1.6756,614500000.0
2009-11-16 17:17:00,1.6756,1.67575,1.67535,1.67535,610500000.0
2009-11-16 17:18:00,1.67535,1.6755,1.67515,1.6753,294400000.0
2009-11-16 17:19:00,1.6753,1.67575,1.6753,1.6757,158600000.0
2009-11-16 17:20:00,1.6757,1.67575,1.6755,1.6755,275800000.0
2009-11-16 17:21:00,1.6755,1.67555,1.67535,1.67535,246300000.0
2009-11-16 17:22:00,1.67535,1.6755,1.6752,1.6755,174200000.0
2009-11-16 17:23:00,1.6755,1.6755,1.67535,1.67545,169700000.0
2009-11-16 17:24:00,1.67545,1.67565,1.67535,1.67565,348200000.0
2009-11-16 17:25:00,1.67565,1.67595,1.67565,1.6757,380000000.0
2009-11-16 17:26:00,1.6757,1.6758,1.6755,1.6755,258500000.0
2009-11-16 17:27:00,1.6755,1.67585,1.6755,1.67555,344900000.0
2009-11-16 17:28:00,1.67555,1.67575,1.67555,1.67565,105600000.0
2009-11-16 17:29:00,1.67565,1.67565,1.6753,1.67535,332900000.0
2009-11-16 17:30:00,1.6753,1.6756,1.6753,1.6755,203400000.0
2009-11-16 17:31:00,1.6755,1.6756,1.6754,1.67555,163000000.0
2009-11-16 17:32:00,1.6755,1.67575,1.67545,1.67565,141500000.0
2009-11-16 17:33:00,1.67565,1.67565,1.67545,1.6756,105200000.0
2009-11-16 17:34:00,1.6755,1.67575,1.67545,1.67555,261200000.0
2009-11-16 17:35:00,1.67555,1.67555,1.6752,1.67535,560400000.0
2009-11-16 17:36:00,1.67535,1.67555,1.6753,1.67545,321000000.0
2009-11-16 17:37:00,1.67545,1.6756,1.6754,1.67545,152500000.0
2009-11-16 17:38:00,1.67545,1.6758,1.67545,1.6757,308700000.0
2009-11-16 17:39:00,1.67575,1.67595,1.67555,1.6758,241500000.0
2009-11-16 17:40:00,1.6759,1.676,1.67565,1.676,206100000.0
2009-11-16 17:41:00,1.67605,1.67615,1.676,1.6761,160900000.0
2009-11-16 17:42:00,1.6761,1.6762,1.6759,1.67595,541700000.0
2009-11-16 17:43:00,1.67595,1.67605,1.67575,1.6759,344800000.0
2009-11-16 17:44:00,1.6759,1.67595,1.67575,1.6758,218100000.0
2009-11-16 17:45:00,1.67585,1.6759,1.6758,1.6758,146600000.0
2009-11-16 17:46:00,1.6758,1.6759,1.6755,1.6756,575800001.0
2009-11-16 17:47:00,1.67555,1.67565,1.6755,1.6755,134100000.0
2009-11-16 17:48:00,1.6755,1.6757,1.6755,1.67555,203300000.0
2009-11-16 17:49:00,1.67555,1.6756,1.6755,1.67555,299600000.0
2009-11-16 17:50:00,1.67555,1.67565,1.67545,1.67545,244500000.0
2009-11-16 17:51:00,1.67545,1.67565,1.67545,1.67555,172600000.0
2009-11-16 17:52:00,1.67555,1.67555,1.6754,1.67545,161600000.0
2009-11-16 17:53:00,1.67545,1.6759,1.67545,1.6757,184600000.0
2009-11-16 17:54:00,1.67565,1.67605,1.67565,1.67605,89000000.0
2009-11-16 17:55:00,1.67615,1.6765,1.676,1.6764,570400000.0
2009-11-16 17:56:00,1.67635,1.6769,1.67635,1.6765,283900000.0
2009-11-16 17:57:00,1.6765,1.67665,1.6765,1.6766,122700000.0
2009-11-16 17:58:00,1.6766,1.6769,1.6765,1.67675,275100000.0
2009-11-16 17:59:00,1.67675,1.6773,1.67635,1.677,352500000.0
2009-11-16 18:00:00,1.67695,1.67775,1.67695,1.67775,1101199998.0
2009-11-16 18:01:00,1.67775,1.678,1.67755,1.678,1250600004.0
2009-11-16 18:02:00,1.678,1.67805,1.6776,1.67765,450700000.0
2009-11-16 18:03:00,1.67765,1.67775,1.67735,1.67735,484200000.0
2009-11-16 18:04:00,1.6774,1.6776,1.6772,1.6776,352200000.0
2009-11-16 18:05:00,1.67755,1.67765,1.67735,1.6774,140500000.0
2009-11-16 18:06:00,1.6774,1.67755,1.67725,1.6773,258400000.0
2009-11-16 18:07:00,1.67725,1.6774,1.67725,1.6773,272000000.0
2009-11-16 18:08:00,1.6773,1.67745,1.6772,1.67735,309300000.0
2009-11-16 18:09:00,1.67735,1.67745,1.6773,1.67745,284700000.0
2009-11-16 18:10:00,1.67745,1.67775,1.67735,1.6776,352200000.0
2009-11-16 18:11:00,1.6776,1.67775,1.6774,1.6776,241500000.0
2009-11-16 18:12:00,1.6776,1.67765,1.6773,1.6776,344800000.0
2009-11-16 18:13:00,1.67755,1.6776,1.6772,1.67725,290100000.0
2009-11-16 18:14:00,1.67735,1.67775,1.6772,1.67765,459300000.0
2009-11-16 18:15:00,1.67765,1.6778,1.6776,1.6776,405700000.0
2009-11-16 18:16:00,1.6776,1.67785,1.67755,1.67755,283200000.0
2009-11-16 18:17:00,1.6776,1.67795,1.67755,1.6779,390800000.0
2009-11-16 18:18:00,1.6779,1.678,1.67765,1.67765,565700000.0
2009-11-16 18:19:00,1.6777,1.6777,1.6774,1.67755,545000000.0
2009-11-16 18:20:00,1.67755,1.67755,1.6774,1.6775,455400000.0
2009-11-16 18:21:00,1.6775,1.67755,1.67725,1.6773,141600000.0
2009-11-16 18:22:00,1.6773,1.6773,1.6772,1.6773,54700000.0
2009-11-16 18:23:00,1.6773,1.67735,1.6773,1.67735,54200000.0
2009-11-16 18:24:00,1.67735,1.67735,1.6773,1.6773,86900000.0
2009-11-16 18:25:00,1.67725,1.6775,1.67725,1.6774,224600000.0
2009-11-16 18:26:00,1.6774,1.6777,1.67735,1.6776,267300000.0
2009-11-16 18:27:00,1.6776,1.67805,1.6775,1.67785,288800000.0
2009-11-16 18:28:00,1.6778,1.6784,1.67775,1.6784,330800000.0
2009-11-16 18:29:00,1.6784,1.67875,1.6784,1.6785,296400000.0
2009-11-16 18:30:00,1.6785,1.6787,1.67845,1.6786,208600000.0
2009-11-16 18:31:00,1.6786,1.6786,1.6782,1.67855,262700000.0
2009-11-16 18:32:00,1.6785,1.67855,1.67775,1.67795,268400000.0
2009-11-16 18:33:00,1.67795,1.67875,1.67785,1.67865,550700000.0
2009-11-16 18:34:00,1.67865,1.67885,1.67865,1.6788,319500000.0
2009-11-16 18:35:00,1.6788,1.67895,1.67865,1.6789,362200000.0
2009-11-16 18:36:00,1.6789,1.67925,1.6789,1.6791,552700000.0
2009-11-16 18:37:00,1.67905,1.67925,1.6788,1.6788,436000000.0
2009-11-16 18:38:00,1.6788,1.67895,1.67865,1.6788,508700000.0
2009-11-16 18:39:00,1.6788,1.6788,1.67855,1.6788,401200000.0
2009-11-16 18:40:00,1.6788,1.6789,1.67865,1.67885,293500000.0
2009-11-16 18:41:00,1.67885,1.6792,1.67885,1.67915,298199999.0
2009-11-16 18:42:00,1.67915,1.6793,1.6791,1.67915,503000000.0
2009-11-16 18:43:00,1.6792,1.6794,1.67915,1.6794,299000000.0
2009-11-16 18:44:00,1.6793,1.67955,1.6793,1.67935,414600000.0
2009-11-16 18:45:00,1.67935,1.6796,1.67915,1.67915,287400000.0
2009-11-16 18:46:00,1.67915,1.67945,1.6791,1.67925,616100000.0
2009-11-16 18:47:00,1.67925,1.67945,1.67925,1.67935,389400000.0
2009-11-16 18:48:00,1.67945,1.67955,1.6794,1.6794,243800000.0
2009-11-16 18:49:00,1.6794,1.67955,1.67935,1.67945,295700000.0
2009-11-16 18:50:00,1.6795,1.67955,1.6794,1.67955,228600000.0
2009-11-16 18:51:00,1.6795,1.67955,1.6793,1.6793,326200000.0
2009-11-16 18:52:00,1.67925,1.67945,1.6792,1.6794,161600000.0
2009-11-16 18:53:00,1.6794,1.67945,1.6788,1.67895,223900000.0
2009-11-16 18:54:00,1.679,1.67925,1.679,1.679,127400000.0
2009-11-16 18:55:00,1.679,1.6794,1.679,1.6791,231600000.0
2009-11-16 18:56:00,1.6791,1.6792,1.679,1.6791,257100000.0
2009-11-16 18:57:00,1.6791,1.6793,1.679,1.67915,170600000.0
2009-11-16 18:58:00,1.67915,1.67915,1.67885,1.6789,170600000.0
2009-11-16 18:59:00,1.6789,1.6793,1.6789,1.67925,91600000.0
2009-11-16 19:00:00,1.67925,1.6793,1.6789,1.679,198600000.0
2009-11-16 19:01:00,1.67905,1.67915,1.6788,1.67915,388600000.0
2009-11-16 19:02:00,1.67915,1.67925,1.679,1.6792,249700000.0
2009-11-16 19:03:00,1.6792,1.6792,1.6789,1.679,172100000.0
2009-11-16 19:04:00,1.67905,1.67925,1.679,1.6791,291000000.0
2009-11-16 19:05:00,1.6791,1.6791,1.6786,1.6787,230300000.0
2009-11-16 19:06:00,1.6787,1.67895,1.67855,1.67865,251200000.0
2009-11-16 19:07:00,1.6787,1.6787,1.67855,1.6786,155600000.0
2009-11-16 19:08:00,1.67855,1.67865,1.6785,1.67855,93700000.0
2009-11-16 19:09:00,1.67855,1.67865,1.6784,1.67845,308800000.0
2009-11-16 19:10:00,1.67845,1.67855,1.67825,1.6785,135600000.0
2009-11-16 19:11:00,1.6785,1.6785,1.6783,1.67835,219300000.0
2009-11-16 19:12:00,1.67835,1.6784,1.67825,1.67825,154100000.0
2009-11-16 19:13:00,1.67825,1.67835,1.6782,1.67835,273099998.0
2009-11-16 19:14:00,1.67835,1.6786,1.67835,1.6785,154100000.0
2009-11-16 19:15:00,1.6785,1.6785,1.67665,1.67685,357300001.0
2009-11-16 19:16:00,1.6769,1.6782,1.67675,1.67795,525750000.0
2009-11-16 19:17:00,1.678,1.6781,1.6773,1.67755,338800000.0
2009-11-16 19:18:00,1.6776,1.67865,1.6776,1.6786,492400000.0
2009-11-16 19:19:00,1.6786,1.6795,1.67805,1.6788,362500000.0
2009-11-16 19:20:00,1.6788,1.67955,1.67855,1.679,304100000.0
2009-11-16 19:21:00,1.679,1.6794,1.67865,1.67865,235800000.0
2009-11-16 19:22:00,1.67865,1.67865,1.677,1.6771,502900000.0
2009-11-16 19:23:00,1.6774,1.6783,1.67675,1.6782,332100001.0
2009-11-16 19:24:00,1.6782,1.67865,1.6773,1.6785,415700000.0
2009-11-16 19:25:00,1.67835,1.6785,1.67715,1.678,337200000.0
2009-11-16 19:26:00,1.678,1.67855,1.67745,1.67845,297300000.0
2009-11-16 19:27:00,1.67835,1.67855,1.67765,1.6782,318000000.0
2009-11-16 19:28:00,1.67825,1.6785,1.6776,1.67765,349700000.0
2009-11-16 19:29:00,1.67765,1.678,1.67755,1.6776,360800000.0
2009-11-16 19:30:00,1.6776,1.67775,1.6776,1.6777,251800000.0
2009-11-16 19:31:00,1.6777,1.6777,1.67755,1.6777,152900000.0
2009-11-16 19:32:00,1.6777,1.6777,1.6775,1.6775,197500000.0
2009-11-16 19:33:00,1.6775,1.67785,1.6775,1.67785,220900000.0
2009-11-16 19:34:00,1.6779,1.67815,1.6776,1.67795,195300000.0
2009-11-16 19:35:00,1.67795,1.67905,1.67795,1.67825,315900000.0
2009-11-16 19:36:00,1.6783,1.67905,1.6782,1.6787,298300000.0
2009-11-16 19:37:00,1.6787,1.6789,1.6784,1.6786,228000000.0
2009-11-16 19:38:00,1.6786,1.67875,1.67795,1.6783,259300000.0
2009-11-16 19:39:00,1.6783,1.67855,1.6781,1.67815,179800000.0
2009-11-16 19:40:00,1.6782,1.67825,1.67785,1.67805,279800000.0
2009-11-16 19:41:00,1.6781,1.6781,1.67785,1.6781,229300000.0
2009-11-16 19:42:00,1.6781,1.6789,1.67805,1.6789,97800000.0
2009-11-16 19:43:00,1.67865,1.67925,1.67865,1.67885,248000000.0
2009-11-16 19:44:00,1.67885,1.6793,1.6787,1.6789,353300000.0
2009-11-16 19:45:00,1.6789,1.67945,1.6789,1.67915,358600000.0
2009-11-16 19:46:00,1.6791,1.6796,1.6791,1.6792,309400000.0
2009-11-16 19:47:00,1.67925,1.6793,1.6788,1.6789,206000000.0
2009-11-16 19:48:00,1.6789,1.6798,1.6789,1.67975,257000000.0
2009-11-16 19:49:00,1.67975,1.67975,1.6791,1.6791,200900000.0
2009-11-16 19:50:00,1.6791,1.6795,1.67885,1.6794,236800000.0
2009-11-16 19:51:00,1.67945,1.6799,1.6793,1.6794,237200000.0
2009-11-16 19:52:00,1.6797,1.67975,1.67955,1.6796,116100000.0
2009-11-16 19:53:00,1.6796,1.6797,1.67955,1.6796,122400000.0
2009-11-16 19:54:00,1.6796,1.68065,1.6795,1.6806,269899999.0
2009-11-16 19:55:00,1.6806,1.68105,1.6805,1.68065,513900002.0
2009-11-16 19:56:00,1.68065,1.68065,1.6802,1.6804,223300000.0
2009-11-16 19:57:00,1.6804,1.68065,1.6802,1.68035,293400000.0
2009-11-16 19:58:00,1.68035,1.6806,1.68025,1.6805,162900000.0
2009-11-16 19:59:00,1.6805,1.68075,1.6802,1.68065,180000000.0
2009-11-16 20:00:00,1.68065,1.6808,1.67975,1.6801,386000000.0
2009-11-16 20:01:00,1.68005,1.6803,1.6798,1.68025,152800000.0
2009-11-16 20:02:00,1.68025,1.6808,1.68005,1.6802,274600000.0
2009-11-16 20:03:00,1.68025,1.6805,1.6801,1.68015,225900000.0
2009-11-16 20:04:00,1.68015,1.68015,1.67965,1.6798,190900000.0
2009-11-16 20:05:00,1.67985,1.68035,1.6798,1.68025,132600000.0
2009-11-16 20:06:00,1.68025,1.68135,1.68025,1.6813,286500001.0
2009-11-16 20:07:00,1.6813,1.68155,1.6812,1.6812,246200000.0
2009-11-16 20:08:00,1.6812,1.6814,1.6812,1.6813,148600000.0
2009-11-16 20:09:00,1.6813,1.68145,1.68115,1.68115,131100000.0
2009-11-16 20:10:00,1.68115,1.6814,1.68115,1.6812,180900000.0
2009-11-16 20:11:00,1.6812,1.6812,1.68085,1.68095,109000000.0
2009-11-16 20:12:00,1.68095,1.68125,1.6808,1.68105,122700000.0
2009-11-16 20:13:00,1.68105,1.68105,1.6806,1.6807,224900000.0
2009-11-16 20:14:00,1.6807,1.6808,1.6806,1.6806,118100000.0
2009-11-16 20:15:00,1.6806,1.68075,1.68045,1.68045,160400000.0
2009-11-16 20:16:00,1.68045,1.6809,1.68035,1.6808,193400000.0
2009-11-16 20:17:00,1.6808,1.68105,1.68055,1.68065,214500000.0
2009-11-16 20:18:00,1.68065,1.6809,1.68045,1.6805,206900000.0
2009-11-16 20:19:00,1.6805,1.6806,1.6803,1.68035,200800000.0
2009-11-16 20:20:00,1.68035,1.68055,1.6803,1.6804,95800000.0
2009-11-16 20:21:00,1.6804,1.68075,1.6804,1.68065,114800000.0
2009-11-16 20:22:00,1.68065,1.6808,1.68055,1.6806,153100000.0
2009-11-16 20:23:00,1.6806,1.6812,1.6806,1.6812,142900000.0
2009-11-16 20:24:00,1.68115,1.6815,1.68115,1.6815,120700000.0
2009-11-16 20:25:00,1.68145,1.68155,1.6812,1.6813,138300000.0
2009-11-16 20:26:00,1.6813,1.6814,1.6811,1.68135,93300000.0
2009-11-16 20:27:00,1.68135,1.68155,1.68135,1.6815,190400000.0
2009-11-16 20:28:00,1.6815,1.6817,1.6815,1.68155,104800000.0
2009-11-16 20:29:00,1.68155,1.68165,1.68145,1.6815,115800000.0
2009-11-16 20:30:00,1.6815,1.6815,1.68095,1.6811,254000000.0
2009-11-16 20:31:00,1.6811,1.68115,1.68105,1.6811,224600000.0
2009-11-16 20:32:00,1.6811,1.68135,1.6811,1.6812,132200000.0
2009-11-16 20:33:00,1.68125,1.68135,1.6812,1.6813,97100000.0
2009-11-16 20:34:00,1.68135,1.68135,1.68095,1.6811,121400000.0
2009-11-16 20:35:00,1.68105,1.6811,1.68085,1.68085,44900000.0
2009-11-16 20:36:00,1.68085,1.6811,1.6808,1.68105,172500000.0
2009-11-16 20:37:00,1.6811,1.6811,1.68095,1.681,96200000.0
2009-11-16 20:38:00,1.681,1.68115,1.681,1.681,34900000.0
2009-11-16 20:39:00,1.681,1.6811,1.6809,1.68105,155300000.0
2009-11-16 20:40:00,1.68095,1.68095,1.6808,1.6808,95600000.0
2009-11-16 20:41:00,1.6808,1.6812,1.68075,1.68115,145800000.0
2009-11-16 20:42:00,1.6812,1.6812,1.6811,1.6811,66700000.0
2009-11-16 20:43:00,1.6811,1.6812,1.681,1.681,60100000.0
2009-11-16 20:44:00,1.68105,1.68125,1.68105,1.68125,143300000.0
2009-11-16 20:45:00,1.68125,1.6814,1.68125,1.6814,93700000.0
2009-11-16 20:46:00,1.6814,1.6815,1.68135,1.68135,75100000.0
2009-11-16 20:47:00,1.6814,1.6815,1.6813,1.6813,113300000.0
2009-11-16 20:48:00,1.6813,1.6819,1.6813,1.68185,153800000.0
2009-11-16 20:49:00,1.68185,1.682,1.6817,1.6818,201300000.0
2009-11-16 20:50:00,1.68185,1.68185,1.6818,1.6818,18100000.0
2009-11-16 20:51:00,1.6818,1.6818,1.68155,1.68155,105500000.0
2009-11-16 20:52:00,1.68155,1.6818,1.68145,1.6818,127900000.0
2009-11-16 20:53:00,1.6818,1.68185,1.6817,1.6818,67300000.0
2009-11-16 20:54:00,1.6818,1.6818,1.6817,1.6817,37200000.0
2009-11-16 20:55:00,1.6817,1.6818,1.68165,1.6818,101600000.0
2009-11-16 20:56:00,1.6818,1.68225,1.6818,1.6822,155700000.0
2009-11-16 20:57:00,1.6822,1.6823,1.6822,1.68225,57900000.0
2009-11-16 20:58:00,1.6822,1.68225,1.68215,1.68225,42400000.0
2009-11-16 20:59:00,1.6823,1.68245,1.6823,1.68245,92500000.0
2009-11-16 21:00:00,1.68245,1.68295,1.6824,1.6829,165800000.0
2009-11-16 21:01:00,1.6829,1.68335,1.68285,1.6833,181100000.0
2009-11-16 21:02:00,1.6833,1.68365,1.6829,1.68355,205300000.0
2009-11-16 21:03:00,1.6835,1.6837,1.68345,1.6836,234700000.0
2009-11-16 21:04:00,1.6836,1.68375,1.6833,1.68335,206900000.0
2009-11-16 21:05:00,1.68335,1.68435,1.68335,1.6837,329800000.0
2009-11-16 21:06:00,1.6837,1.6839,1.68365,1.6837,150000000.0
2009-11-16 21:07:00,1.6837,1.68605,1.6836,1.68605,320400000.0
2009-11-16 21:08:00,1.68605,1.6867,1.6857,1.6857,333040000.0
2009-11-16 21:09:00,1.68565,1.6867,1.68565,1.6865,243600001.0
2009-11-16 21:10:00,1.6865,1.68725,1.68615,1.6872,295800000.0
2009-11-16 21:11:00,1.6872,1.6878,1.68695,1.68705,304200000.0
2009-11-16 21:12:00,1.687,1.6871,1.68645,1.6865,333300000.0
2009-11-16 21:13:00,1.6865,1.6865,1.68595,1.68595,282400000.0
2009-11-16 21:14:00,1.68595,1.6867,1.68565,1.68655,223300000.0
2009-11-16 21:15:00,1.68655,1.6867,1.6863,1.68635,291600000.0
2009-11-16 21:16:00,1.68635,1.68645,1.68575,1.68575,230600000.0
2009-11-16 21:17:00,1.68575,1.6858,1.68525,1.68525,405100000.0
2009-11-16 21:18:00,1.6852,1.68525,1.6848,1.68495,226800000.0
2009-11-16 21:19:00,1.68495,1.6851,1.6849,1.68495,63100000.0
2009-11-16 21:20:00,1.6849,1.6849,1.6846,1.6846,74800000.0
2009-11-16 21:21:00,1.68465,1.68515,1.68455,1.6851,61600000.0
2009-11-16 21:22:00,1.6851,1.68515,1.68475,1.6848,98400000.0
2009-11-16 21:23:00,1.6848,1.6848,1.68425,1.68435,117500000.0
2009-11-16 21:24:00,1.68435,1.6846,1.6842,1.68445,52000000.0
2009-11-16 21:25:00,1.6845,1.68465,1.6845,1.6846,43100000.0
2009-11-16 21:26:00,1.68465,1.6849,1.6846,1.6849,47000000.0
2009-11-16 21:27:00,1.6849,1.6853,1.6849,1.6853,66000000.0
2009-11-16 21:28:00,1.6853,1.6855,1.6853,1.68545,51700000.0
2009-11-16 21:29:00,1.68545,1.68545,1.68515,1.68515,80900000.0
2009-11-16 21:30:00,1.6852,1.6854,1.6852,1.68535,96200000.0
2009-11-16 21:31:00,1.6853,1.6866,1.6853,1.68655,148600000.0
2009-11-16 21:32:00,1.68655,1.68655,1.68625,1.6864,115900000.0
2009-11-16 21:33:00,1.68635,1.6864,1.68555,1.68555,237600000.0
2009-11-16 21:34:00,1.68555,1.6858,1.68555,1.68575,218900000.0
2009-11-16 21:35:00,1.68575,1.68575,1.68555,1.68555,121400000.0
2009-11-16 21:36:00,1.68555,1.6858,1.68555,1.6857,34700000.0
2009-11-16 21:37:00,1.68565,1.68565,1.6851,1.6855,95900000.0
2009-11-16 21:38:00,1.6855,1.6858,1.68545,1.68565,66800000.0
2009-11-16 21:39:00,1.68565,1.6858,1.68545,1.68545,49900000.0
2009-11-16 21:40:00,1.68545,1.68545,1.6853,1.68535,66600000.0
2009-11-16 21:41:00,1.6853,1.68545,1.68525,1.68525,117000000.0
2009-11-16 21:42:00,1.6852,1.68555,1.6852,1.6855,85300000.0
2009-11-16 21:43:00,1.6855,1.6855,1.6851,1.68515,79600000.0
2009-11-16 21:44:00,1.68515,1.68525,1.68505,1.68515,154300000.0
2009-11-16 21:45:00,1.68515,1.68525,1.68515,1.68525,34400000.0
2009-11-16 21:46:00,1.68525,1.68545,1.6852,1.6854,49000000.0
2009-11-16 21:47:00,1.68545,1.6855,1.6852,1.6852,54700000.0
2009-11-16 21:48:00,1.6852,1.68525,1.68515,1.68515,28600000.0
2009-11-16 21:49:00,1.68515,1.6852,1.685,1.685,87000000.0
2009-11-16 21:50:00,1.685,1.68505,1.6848,1.68485,75300000.0
2009-11-16 21:51:00,1.68485,1.68495,1.68485,1.68495,46200000.0
2009-11-16 21:52:00,1.68485,1.685,1.68485,1.6849,123500000.0
2009-11-16 21:53:00,1.68495,1.685,1.68485,1.685,46300000.0
2009-11-16 21:54:00,1.68495,1.68495,1.68445,1.68445,152400000.0
2009-11-16 21:55:00,1.6844,1.68455,1.6842,1.68425,76900000.0
2009-11-16 21:56:00,1.68425,1.68425,1.68325,1.68325,226600000.0
2009-11-16 21:57:00,1.6833,1.68375,1.68325,1.68375,128300000.0
2009-11-16 21:58:00,1.68375,1.68375,1.6832,1.68335,72600000.0
2009-11-16 21:59:00,1.68335,1.6838,1.68335,1.6836,113400000.0
2009-11-16 22:00:00,1.6837,1.68385,1.6836,1.6837,66900000.0
2009-11-16 22:01:00,1.68365,1.6838,1.68355,1.68365,69900000.0
2009-11-16 22:02:00,1.68365,1.6837,1.6834,1.68345,86000000.0
2009-11-16 22:03:00,1.68345,1.6838,1.68345,1.6838,50000000.0
2009-11-16 22:04:00,1.6838,1.6839,1.68355,1.68355,34700000.0
2009-11-16 22:05:00,1.68355,1.6837,1.6835,1.68365,39500000.0
2009-11-16 22:06:00,1.68365,1.68365,1.6835,1.6835,71200000.0
2009-11-16 22:07:00,1.68355,1.68365,1.6835,1.68365,134600000.0
2009-11-16 22:08:00,1.68365,1.68385,1.68365,1.6838,81800000.0
2009-11-16 22:09:00,1.6838,1.6839,1.6838,1.6839,10000000.0
2009-11-16 22:10:00,1.6839,1.6839,1.68335,1.6834,118800000.0
2009-11-16 22:11:00,1.6834,1.6835,1.6834,1.6834,152700000.0
2009-11-16 22:12:00,1.68345,1.6835,1.6833,1.6834,118200000.0
2009-11-16 22:13:00,1.68345,1.68345,1.68325,1.68335,65700000.0
2009-11-16 22:14:00,1.68335,1.68345,1.6833,1.68335,89600000.0
2009-11-16 22:15:00,1.6833,1.6834,1.68325,1.6834,89600000.0
2009-11-16 22:16:00,1.6834,1.68345,1.68335,1.68345,21200000.0
2009-11-16 22:17:00,1.68345,1.6836,1.68335,1.68335,86300000.0
2009-11-16 22:18:00,1.6834,1.6834,1.68325,1.6833,126300000.0
2009-11-16 22:19:00,1.68325,1.6834,1.68325,1.6833,204200000.0
2009-11-16 22:20:00,1.6833,1.68355,1.68295,1.6835,174200000.0
2009-11-16 22:21:00,1.6835,1.6836,1.683,1.68305,170900000.0
2009-11-16 22:22:00,1.6831,1.6832,1.683,1.68305,66800000.0
2009-11-16 22:23:00,1.6831,1.6831,1.6829,1.6829,63400000.0
2009-11-16 22:24:00,1.68295,1.6834,1.6829,1.6834,56300000.0
2009-11-16 22:25:00,1.6833,1.6835,1.6833,1.6834,101000000.0
2009-11-16 22:26:00,1.6834,1.68345,1.68325,1.68325,73700000.0
2009-11-16 22:27:00,1.68325,1.6834,1.68315,1.68315,130100000.0
2009-11-16 22:28:00,1.68315,1.68315,1.68255,1.68255,144000000.0
2009-11-16 22:29:00,1.68255,1.6826,1.682,1.68205,255700000.0
2009-11-16 22:30:00,1.6821,1.68255,1.68165,1.68255,123100000.0
2009-11-16 22:31:00,1.6825,1.6828,1.6823,1.68245,106900000.0
2009-11-16 22:32:00,1.68245,1.6827,1.6824,1.6827,54400000.0
2009-11-16 22:33:00,1.6827,1.6829,1.68235,1.6824,144600000.0
2009-11-16 22:34:00,1.6824,1.6824,1.68195,1.68195,110600000.0
2009-11-16 22:35:00,1.6819,1.68235,1.6817,1.68235,70200000.0
2009-11-16 22:36:00,1.68225,1.68245,1.6822,1.6823,53200000.0
2009-11-16 22:37:00,1.6823,1.68255,1.68225,1.68255,39400000.0
2009-11-16 22:38:00,1.68255,1.68275,1.68255,1.68265,70100000.0
2009-11-16 22:39:00,1.6827,1.6834,1.6827,1.6834,96300000.0
2009-11-16 22:40:00,1.6834,1.68355,1.6831,1.6831,188700000.0
2009-11-16 22:41:00,1.6831,1.6833,1.683,1.6831,58900000.0
2009-11-16 22:42:00,1.6831,1.6831,1.6828,1.68285,53500000.0
2009-11-16 22:43:00,1.68285,1.6829,1.6828,1.68285,33800000.0
2009-11-16 22:44:00,1.68285,1.68285,1.6821,1.68255,159200000.0
2009-11-16 22:45:00,1.6825,1.68255,1.6825,1.68255,26600000.0
2009-11-16 22:46:00,1.6825,1.6827,1.6825,1.68265,31300000.0
2009-11-16 22:47:00,1.6827,1.6829,1.6827,1.6829,19000000.0
2009-11-16 22:48:00,1.6829,1.683,1.6829,1.68295,51500000.0
2009-11-16 22:49:00,1.68295,1.68315,1.68295,1.683,92700000.0
2009-11-16 22:50:00,1.683,1.68325,1.683,1.6832,42200000.0
2009-11-16 22:51:00,1.68325,1.68325,1.68305,1.6832,56500000.0
2009-11-16 22:52:00,1.6831,1.68325,1.6831,1.68325,19300000.0
2009-11-16 22:53:00,1.68325,1.68325,1.683,1.68305,35600000.0
2009-11-16 22:54:00,1.68305,1.6833,1.68295,1.6832,43400000.0
2009-11-16 22:55:00,1.6832,1.68325,1.68315,1.6832,52400000.0
2009-11-16 22:56:00,1.68325,1.68325,1.6832,1.68325,18000000.0
2009-11-16 22:57:00,1.6832,1.6833,1.6832,1.6833,14600000.0
2009-11-16 22:58:00,1.6833,1.68335,1.68315,1.68325,37300000.0
2009-11-16 22:59:00,1.68325,1.68335,1.68315,1.6832,30700000.0
2009-11-16 23:00:00,1.68315,1.68335,1.68315,1.68325,18700000.0
2009-11-16 23:01:00,1.6832,1.6833,1.6832,1.6833,23500000.0
2009-11-16 23:02:00,1.68335,1.6835,1.68325,1.68335,17900000.0
2009-11-16 23:03:00,1.6833,1.68345,1.68315,1.68325,27600000.0
2009-11-16 23:04:00,1.68325,1.68335,1.68305,1.68325,57000000.0
2009-11-16 23:05:00,1.68325,1.68335,1.6831,1.68315,39800000.0
2009-11-16 23:06:00,1.68315,1.68315,1.68315,1.68315,21000000.0
2009-11-16 23:07:00,1.68315,1.68325,1.68315,1.68315,29900000.0
2009-11-16 23:08:00,1.68315,1.68315,1.68305,1.6831,13000000.0
2009-11-16 23:09:00,1.68315,1.68315,1.6831,1.6831,8000000.0
2009-11-16 23:10:00,1.68315,1.68335,1.6831,1.6833,24800000.0
2009-11-16 23:11:00,1.68335,1.6835,1.6833,1.6833,25000000.0
2009-11-16 23:12:00,1.6832,1.68335,1.6832,1.6832,7800000.0
2009-11-16 23:13:00,1.6832,1.6832,1.6831,1.6831,13000000.0
2009-11-16 23:14:00,1.6831,1.6832,1.6831,1.6832,15000000.0
2009-11-16 23:15:00,1.6831,1.6831,1.68285,1.68285,11800000.0
2009-11-16 23:16:00,1.68285,1.683,1.68285,1.68285,25300000.0
2009-11-16 23:17:00,1.68285,1.68295,1.6828,1.6828,13100000.0
2009-11-16 23:18:00,1.6828,1.6829,1.6828,1.68285,17700000.0
2009-11-16 23:19:00,1.68285,1.68285,1.6828,1.6828,4000000.0
2009-11-16 23:20:00,1.6828,1.6828,1.68275,1.6828,7700000.0
2009-11-16 23:21:00,1.6828,1.6828,1.68275,1.68275,10300000.0
2009-11-16 23:22:00,1.68275,1.6828,1.6827,1.6827,8000000.0
2009-11-16 23:23:00,1.6826,1.6826,1.6826,1.6826,10600000.0
2009-11-16 23:24:00,1.6826,1.6827,1.6826,1.6827,8900000.0
2009-11-16 23:25:00,1.68265,1.6827,1.68255,1.68255,13100000.0
2009-11-16 23:26:00,1.6826,1.6826,1.6825,1.6825,10000000.0
2009-11-16 23:27:00,1.6824,1.6827,1.6824,1.6827,27900000.0
2009-11-16 23:28:00,1.68265,1.6828,1.68265,1.6828,27800000.0
2009-11-16 23:29:00,1.6828,1.6828,1.6827,1.6827,8000000.0
2009-11-16 23:30:00,1.68265,1.68285,1.6825,1.68285,61500000.0
2009-11-16 23:31:00,1.68285,1.68285,1.68265,1.68265,35300000.0
2009-11-16 23:32:00,1.68265,1.6829,1.68265,1.6829,19800000.0
2009-11-16 23:33:00,1.68295,1.6831,1.68295,1.68305,34800000.0
2009-11-16 23:34:00,1.683,1.683,1.68295,1.683,26500000.0
2009-11-16 23:35:00,1.683,1.6831,1.683,1.6831,53400000.0
2009-11-16 23:36:00,1.6831,1.6831,1.68295,1.68295,26200000.0
2009-11-16 23:37:00,1.68295,1.683,1.68295,1.68295,4000000.0
2009-11-16 23:38:00,1.683,1.683,1.68295,1.683,7600000.0
2009-11-16 23:39:00,1.68295,1.683,1.68295,1.68295,13400000.0
2009-11-16 23:40:00,1.68295,1.68295,1.6828,1.68285,35300000.0
2009-11-16 23:41:00,1.68285,1.683,1.68285,1.683,36100000.0
2009-11-16 23:42:00,1.6829,1.683,1.6829,1.6829,5500000.0
2009-11-16 23:43:00,1.6829,1.6829,1.68285,1.6829,17600000.0
2009-11-16 23:44:00,1.6829,1.6829,1.68265,1.68265,20800000.0
2009-11-16 23:45:00,1.68265,1.68275,1.68245,1.68245,56800000.0
2009-11-16 23:46:00,1.68245,1.6826,1.68245,1.6825,7000000.0
2009-11-16 23:47:00,1.68245,1.68245,1.68245,1.68245,1000000.0
2009-11-16 23:48:00,1.6824,1.6824,1.6824,1.6824,2000000.0
2009-11-16 23:49:00,1.6824,1.68245,1.6823,1.6823,15800000.0
2009-11-16 23:50:00,1.6823,1.6823,1.6822,1.6823,17900000.0
2009-11-16 23:51:00,1.6823,1.6824,1.68225,1.6824,6000000.0
2009-11-16 23:52:00,1.68235,1.6824,1.68235,1.6824,11200000.0
2009-11-16 23:53:00,1.6824,1.6824,1.6823,1.68235,16000000.0
2009-11-16 23:54:00,1.6823,1.6823,1.6821,1.68225,13900000.0
2009-11-16 23:55:00,1.68215,1.6822,1.6821,1.6822,24000000.0
2009-11-16 23:56:00,1.68225,1.68225,1.682,1.682,104140000.0
2009-11-16 23:57:00,1.682,1.6822,1.682,1.682,215180000.0
2009-11-16 23:58:00,1.68205,1.68215,1.6818,1.6818,50100000.0
2009-11-16 23:59:00,1.6818,1.68205,1.6813,1.68185,123500000.0
2009-11-17 00:00:00,1.68175,1.6821,1.6817,1.6817,13500000.0
2009-11-17 00:01:00,1.6818,1.6819,1.68165,1.68175,28000000.0
2009-11-17 00:02:00,1.68175,1.68225,1.68175,1.68205,25000000.0
2009-11-17 00:03:00,1.6821,1.6823,1.68195,1.68225,22500000.0
2009-11-17 00:04:00,1.68225,1.68255,1.68225,1.68255,18200000.0
2009-11-17 00:05:00,1.68265,1.68265,1.68255,1.68255,3000000.0
2009-11-17 00:06:00,1.6825,1.6825,1.6824,1.6824,11800000.0
2009-11-17 00:07:00,1.6824,1.68245,1.6823,1.6824,8300000.0
2009-11-17 00:08:00,1.68255,1.68255,1.68255,1.68255,1000000.0
2009-11-17 00:09:00,1.6825,1.6826,1.6824,1.6826,4000000.0
2009-11-17 00:10:00,1.6827,1.68275,1.6827,1.68275,2200000.0
2009-11-17 00:11:00,1.68275,1.68285,1.6827,1.68285,5400000.0
2009-11-17 00:12:00,1.68285,1.68285,1.6827,1.6827,3000000.0
2009-11-17 00:13:00,1.6827,1.6828,1.6825,1.6828,6000000.0
2009-11-17 00:14:00,1.68265,1.68295,1.68265,1.6828,11000000.0
2009-11-17 00:15:00,1.6828,1.68285,1.6828,1.6828,7600000.0
2009-11-17 00:16:00,1.68285,1.68285,1.6824,1.6826,11500000.0
2009-11-17 00:17:00,1.6826,1.6826,1.6826,1.6826,8000000.0
2009-11-17 00:18:00,1.68265,1.68265,1.68265,1.68265,1000000.0
2009-11-17 00:19:00,1.68275,1.68275,1.68275,1.68275,3000000.0
2009-11-17 00:20:00,1.68275,1.68275,1.68255,1.68275,3000000.0
2009-11-17 00:21:00,1.68275,1.68275,1.6827,1.6827,6800000.0
2009-11-17 00:22:00,1.6827,1.68275,1.6827,1.68275,10300000.0
2009-11-17 00:23:00,1.68275,1.6829,1.6827,1.68275,21900000.0
2009-11-17 00:24:00,1.6827,1.68275,1.6827,1.68275,3500000.0
2009-11-17 00:25:00,1.68275,1.6828,1.68275,1.6828,3000000.0
2009-11-17 00:26:00,1.6828,1.6828,1.6827,1.6827,5600000.0
2009-11-17 00:27:00,1.68265,1.68265,1.68265,1.68265,3400000.0
2009-11-17 00:28:00,1.68265,1.68265,1.6824,1.6824,3300000.0
2009-11-17 00:29:00,1.6824,1.6824,1.68235,1.68235,3000000.0
2009-11-17 00:30:00,1.68235,1.6824,1.68235,1.6824,4300000.0
2009-11-17 00:31:00,1.6823,1.6823,1.6823,1.6823,7200000.0
2009-11-17 00:32:00,1.6824,1.6824,1.6824,1.6824,2000000.0
2009-11-17 00:33:00,1.6824,1.6824,1.68235,1.68235,3000000.0
2009-11-17 00:34:00,1.6825,1.6825,1.68235,1.68235,2000000.0
2009-11-17 00:35:00,1.68225,1.68225,1.68225,1.68225,1600000.0
2009-11-17 00:36:00,1.6824,1.6824,1.6824,1.6824,1000000.0
2009-11-17 00:37:00,1.68228,1.68228,1.68161,1.68194,19200000.0
2009-11-17 00:38:00,1.6824,1.6824,1.68235,1.68235,2000000.0
2009-11-17 00:39:00,1.68225,1.68225,1.68225,1.68225,4800000.0
2009-11-17 00:40:00,1.68204,1.68221,1.68204,1.6821,30000000.0
2009-11-17 00:41:00,1.68235,1.68235,1.6823,1.6823,2000000.0
2009-11-17 00:42:00,1.6822,1.6822,1.6822,1.6822,3200000.0
2009-11-17 00:43:00,1.6822,1.6822,1.682,1.682,11100000.0
2009-11-17 00:44:00,1.682,1.682,1.682,1.682,3200000.0
2009-11-17 00:45:00,1.682,1.682,1.682,1.682,3200000.0
2009-11-17 00:46:00,1.682,1.682,1.68195,1.682,7400000.0
2009-11-17 00:47:00,1.68195,1.68195,1.68195,1.68195,1000000.0
2009-11-17 00:48:00,1.68178,1.68184,1.68164,1.68178,36400000.0
2009-11-17 00:49:00,1.68185,1.68185,1.68185,1.68185,4400000.0
2009-11-17 00:50:00,1.68185,1.682,1.68185,1.68185,13000000.0
2009-11-17 00:51:00,1.68195,1.682,1.68195,1.682,18400000.0
2009-11-17 00:52:00,1.68215,1.6822,1.68215,1.68215,3000000.0
2009-11-17 00:53:00,1.68205,1.68205,1.68205,1.68205,1600000.0
2009-11-17 00:54:00,1.68205,1.6821,1.68205,1.6821,3600000.0
2009-11-17 00:55:00,1.6821,1.68215,1.682,1.68215,22200000.0
2009-11-17 00:56:00,1.68187,1.68193,1.68173,1.6819,8000000.0
2009-11-17 00:57:00,1.68205,1.68205,1.68205,1.68205,19200000.0
2009-11-17 00:58:00,1.68205,1.68205,1.68205,1.68205,4800000.0
2009-11-17 00:59:00,1.68205,1.6821,1.682,1.6821,28900000.0
2009-11-17 01:00:00,1.68205,1.6822,1.68205,1.68215,12300000.0
2009-11-17 01:01:00,1.6822,1.6822,1.68215,1.68215,13200000.0
2009-11-17 01:02:00,1.68215,1.68215,1.68215,1.68215,6800000.0
2009-11-17 01:03:00,1.68215,1.68255,1.68205,1.68255,19200000.0
2009-11-17 01:04:00,1.6825,1.68255,1.68245,1.68245,23000000.0
2009-11-17 01:05:00,1.68245,1.6825,1.68235,1.68235,15000000.0
2009-11-17 01:06:00,1.6824,1.68265,1.6824,1.6824,7200000.0
2009-11-17 01:07:00,1.68265,1.68265,1.68265,1.68265,9800000.0
2009-11-17 01:08:00,1.6826,1.6826,1.68255,1.6826,30400000.0
2009-11-17 01:09:00,1.6826,1.68275,1.68255,1.68255,10000000.0
2009-11-17 01:10:00,1.6825,1.68275,1.6825,1.6827,15600000.0
2009-11-17 01:11:00,1.68275,1.68275,1.6827,1.68275,16600000.0
2009-11-17 01:12:00,1.68275,1.68275,1.68275,1.68275,4000000.0
2009-11-17 01:13:00,1.68255,1.68285,1.68255,1.6827,19400000.0
2009-11-17 01:14:00,1.6827,1.6828,1.68265,1.6827,32200000.0
2009-11-17 01:15:00,1.68275,1.68275,1.68275,1.68275,31000000.0
2009-11-17 01:16:00,1.6828,1.68285,1.68275,1.6828,27100000.0
2009-11-17 01:17:00,1.68285,1.68305,1.68285,1.68305,36500000.0
2009-11-17 01:18:00,1.6831,1.68355,1.6831,1.6835,23600000.0
2009-11-17 01:19:00,1.6835,1.6836,1.6835,1.6836,19000000.0
2009-11-17 01:20:00,1.68355,1.6836,1.68355,1.6836,2000000.0
2009-11-17 01:21:00,1.6836,1.68385,1.6836,1.6838,21800000.0
2009-11-17 01:22:00,1.6838,1.6838,1.6838,1.6838,5000000.0
2009-11-17 01:23:00,1.68365,1.68385,1.68365,1.6838,10500000.0
2009-11-17 01:24:00,1.6838,1.6838,1.6838,1.6838,17000000.0
2009-11-17 01:25:00,1.6838,1.6839,1.6837,1.68375,47500000.0
2009-11-17 01:26:00,1.6837,1.68375,1.6835,1.68355,157500000.0
2009-11-17 01:27:00,1.68355,1.68375,1.68355,1.6836,49200000.0
2009-11-17 01:28:00,1.6836,1.6836,1.68355,1.68355,37600000.0
2009-11-17 01:29:00,1.68355,1.68355,1.6834,1.68345,74000000.0
2009-11-17 01:30:00,1.68345,1.68345,1.68345,1.68345,6400000.0
2009-11-17 01:31:00,1.68345,1.6835,1.68325,1.68325,32900000.0
2009-11-17 01:32:00,1.68325,1.68325,1.6832,1.6832,14000000.0
2009-11-17 01:33:00,1.6832,1.6832,1.68305,1.6831,26700000.0
2009-11-17 01:34:00,1.6831,1.6839,1.6831,1.6839,55700000.0
2009-11-17 01:35:00,1.68385,1.68435,1.68385,1.68435,81600000.0
2009-11-17 01:36:00,1.68435,1.6845,1.6842,1.68445,90200000.0
2009-11-17 01:37:00,1.6844,1.68445,1.6844,1.68445,12400000.0
2009-11-17 01:38:00,1.68445,1.68445,1.6843,1.6843,4000000.0
2009-11-17 01:39:00,1.68425,1.68425,1.68425,1.68425,3200000.0
2009-11-17 01:40:00,1.68425,1.6846,1.68425,1.6846,64100000.0
2009-11-17 01:41:00,1.68435,1.6845,1.68415,1.68415,46100000.0
2009-11-17 01:42:00,1.68415,1.6844,1.68415,1.6844,37300000.0
2009-11-17 01:43:00,1.6844,1.6844,1.6843,1.68435,29000000.0
2009-11-17 01:44:00,1.68435,1.68435,1.68425,1.68435,6300000.0
2009-11-17 01:45:00,1.68435,1.68435,1.6839,1.6839,31300000.0
2009-11-17 01:46:00,1.6839,1.684,1.6839,1.684,6000000.0
2009-11-17 01:47:00,1.684,1.68405,1.684,1.68405,6000000.0
2009-11-17 01:48:00,1.684,1.68405,1.684,1.68405,56300000.0
2009-11-17 01:49:00,1.68405,1.6842,1.68405,1.68415,70100000.0
2009-11-17 01:50:00,1.68415,1.68415,1.68395,1.68415,46600000.0
2009-11-17 01:51:00,1.6839,1.68405,1.6838,1.68385,67600000.0
2009-11-17 01:52:00,1.6838,1.6838,1.6835,1.68355,137700000.0
2009-11-17 01:53:00,1.68355,1.6837,1.68355,1.6837,45400000.0
2009-11-17 01:54:00,1.68375,1.68375,1.6835,1.6836,64400000.0
2009-11-17 01:55:00,1.68355,1.68355,1.68355,1.68355,43200000.0
2009-11-17 01:56:00,1.68355,1.68355,1.68355,1.68355,31200000.0
2009-11-17 01:57:00,1.68355,1.68355,1.68355,1.68355,44500000.0
2009-11-17 01:58:00,1.68355,1.68365,1.68355,1.68355,38500000.0
2009-11-17 01:59:00,1.68355,1.68365,1.6835,1.68365,26400000.0
2009-11-17 02:00:00,1.68365,1.68365,1.68345,1.68345,31100000.0
2009-11-17 02:01:00,1.68345,1.6836,1.68345,1.68345,48800000.0
2009-11-17 02:02:00,1.68345,1.68375,1.68345,1.68365,77900000.0
2009-11-17 02:03:00,1.6837,1.68385,1.68365,1.68365,52800000.0
2009-11-17 02:04:00,1.6836,1.68375,1.6836,1.68375,57400000.0
2009-11-17 02:05:00,1.68385,1.68405,1.6838,1.68395,52000000.0
2009-11-17 02:06:00,1.68405,1.6844,1.684,1.68435,81600000.0
2009-11-17 02:07:00,1.68435,1.68435,1.68415,1.68415,27800000.0
2009-11-17 02:08:00,1.68415,1.6842,1.68395,1.684,29600000.0
2009-11-17 02:09:00,1.68395,1.6841,1.68365,1.68365,93200000.0
2009-11-17 02:10:00,1.6837,1.68395,1.6837,1.6837,45800000.0
2009-11-17 02:11:00,1.6837,1.68395,1.68365,1.6838,24600000.0
2009-11-17 02:12:00,1.68385,1.68395,1.68385,1.68395,41200000.0
2009-11-17 02:13:00,1.68395,1.68395,1.68375,1.6838,36300000.0
2009-11-17 02:14:00,1.68385,1.68385,1.68365,1.6837,69100000.0
2009-11-17 02:15:00,1.6837,1.6839,1.6837,1.68385,31300000.0
2009-11-17 02:16:00,1.6838,1.68385,1.6837,1.6838,51900000.0
2009-11-17 02:17:00,1.6838,1.68395,1.68365,1.6839,43300000.0
2009-11-17 02:18:00,1.6839,1.684,1.68385,1.6839,44100000.0
2009-11-17 02:19:00,1.68395,1.68395,1.6838,1.6839,24100000.0
2009-11-17 02:20:00,1.6838,1.68385,1.68365,1.68365,15000000.0
2009-11-17 02:21:00,1.68365,1.6837,1.68365,1.68365,27000000.0
2009-11-17 02:22:00,1.68365,1.68375,1.68365,1.68375,12000000.0
2009-11-17 02:23:00,1.68365,1.6837,1.6833,1.6836,35900000.0
2009-11-17 02:24:00,1.6836,1.68385,1.6834,1.6834,81200000.0
2009-11-17 02:25:00,1.6834,1.68355,1.6834,1.68355,6000000.0
2009-11-17 02:26:00,1.68345,1.68345,1.68285,1.68285,42800000.0
2009-11-17 02:27:00,1.6829,1.68295,1.68275,1.6828,21800000.0
2009-11-17 02:28:00,1.68285,1.68285,1.68285,1.68285,4700000.0
2009-11-17 02:29:00,1.68285,1.6829,1.68275,1.6828,26500000.0
2009-11-17 02:30:00,1.6828,1.6828,1.68245,1.68265,79500000.0
2009-11-17 02:31:00,1.68265,1.68265,1.68245,1.68245,74700000.0
2009-11-17 02:32:00,1.68245,1.68245,1.68225,1.68225,21300000.0
2009-11-17 02:33:00,1.68225,1.6827,1.68225,1.68265,72300000.0
2009-11-17 02:34:00,1.68265,1.6827,1.6824,1.6824,33500000.0
2009-11-17 02:35:00,1.6824,1.6824,1.68165,1.68175,205800000.0
2009-11-17 02:36:00,1.68175,1.6821,1.68175,1.68205,80900000.0
2009-11-17 02:37:00,1.68205,1.68225,1.68195,1.68195,52000000.0
2009-11-17 02:38:00,1.68195,1.6823,1.6818,1.6822,84400000.0
2009-11-17 02:39:00,1.6822,1.68225,1.6821,1.68225,49200000.0
2009-11-17 02:40:00,1.68225,1.68255,1.68215,1.6823,82800000.0
2009-11-17 02:41:00,1.6823,1.6823,1.68215,1.68225,49600000.0
2009-11-17 02:42:00,1.68225,1.68225,1.6822,1.6822,24000000.0
2009-11-17 02:43:00,1.68225,1.68285,1.68225,1.68285,21700000.0
2009-11-17 02:44:00,1.68285,1.68285,1.6828,1.68285,3000000.0
2009-11-17 02:45:00,1.68285,1.68285,1.68265,1.68265,20600000.0
2009-11-17 02:46:00,1.6826,1.6826,1.6823,1.6824,36000000.0
2009-11-17 02:47:00,1.68245,1.68245,1.68245,1.68245,12600000.0
2009-11-17 02:48:00,1.68245,1.6828,1.68245,1.6828,64200000.0
2009-11-17 02:49:00,1.6828,1.6829,1.68265,1.68285,79600000.0
2009-11-17 02:50:00,1.68285,1.68315,1.6828,1.68315,27900000.0
2009-11-17 02:51:00,1.68315,1.68335,1.68315,1.6833,7000000.0
2009-11-17 02:52:00,1.6833,1.68335,1.6833,1.68335,2000000.0
2009-11-17 02:53:00,1.68335,1.6835,1.68305,1.68305,40400000.0
2009-11-17 02:54:00,1.68305,1.68325,1.6828,1.68315,91700000.0
2009-11-17 02:55:00,1.68315,1.68315,1.6829,1.683,29000000.0
2009-11-17 02:56:00,1.683,1.68305,1.6827,1.6827,34000000.0
2009-11-17 02:57:00,1.6827,1.6828,1.6826,1.6828,21500000.0
2009-11-17 02:58:00,1.68275,1.6829,1.68275,1.6829,11600000.0
2009-11-17 02:59:00,1.6829,1.6829,1.68275,1.6829,33000000.0
2009-11-17 03:00:00,1.6829,1.6832,1.6829,1.6831,24400000.0
2009-11-17 03:01:00,1.6831,1.68325,1.683,1.683,21800000.0
2009-11-17 03:02:00,1.68305,1.6831,1.68295,1.683,31300000.0
2009-11-17 03:03:00,1.6831,1.6831,1.68305,1.68305,8000000.0
2009-11-17 03:04:00,1.683,1.6832,1.683,1.6831,45400000.0
2009-11-17 03:05:00,1.6832,1.6832,1.68295,1.683,25600000.0
2009-11-17 03:06:00,1.6831,1.68335,1.6831,1.68335,14900000.0
2009-11-17 03:07:00,1.68335,1.6834,1.68335,1.6834,12000000.0
2009-11-17 03:08:00,1.68335,1.6834,1.6833,1.68335,12000000.0
2009-11-17 03:09:00,1.68335,1.6834,1.68335,1.6834,4000000.0
2009-11-17 03:10:00,1.68335,1.6834,1.6833,1.6834,10200000.0
2009-11-17 03:11:00,1.6833,1.6833,1.68285,1.68295,42400000.0
2009-11-17 03:12:00,1.68295,1.6831,1.68295,1.68295,27300000.0
2009-11-17 03:13:00,1.68295,1.683,1.6829,1.683,8800000.0
2009-11-17 03:14:00,1.683,1.6833,1.683,1.68325,24000000.0
2009-11-17 03:15:00,1.68325,1.6833,1.6828,1.683,46000000.0
2009-11-17 03:16:00,1.683,1.68305,1.68265,1.6827,65200000.0
2009-11-17 03:17:00,1.68245,1.6825,1.68215,1.6822,83300000.0
2009-11-17 03:18:00,1.6822,1.68225,1.6819,1.6819,49600000.0
2009-11-17 03:19:00,1.6819,1.6819,1.68175,1.6818,29400000.0
2009-11-17 03:20:00,1.6818,1.68185,1.68155,1.6816,149200000.0
2009-11-17 03:21:00,1.68155,1.6819,1.68155,1.68185,57100000.0
2009-11-17 03:22:00,1.68185,1.682,1.6818,1.682,19200000.0
2009-11-17 03:23:00,1.682,1.6822,1.68185,1.6822,37700000.0
2009-11-17 03:24:00,1.6822,1.68225,1.6819,1.6819,16500000.0
2009-11-17 03:25:00,1.6819,1.6821,1.6819,1.68205,26500000.0
2009-11-17 03:26:00,1.68205,1.68205,1.6819,1.6819,17500000.0
2009-11-17 03:27:00,1.6819,1.6819,1.6819,1.6819,11000000.0
2009-11-17 03:28:00,1.68185,1.682,1.68185,1.68195,48500000.0
2009-11-17 03:29:00,1.6819,1.682,1.6819,1.6819,12600000.0
2009-11-17 03:30:00,1.6819,1.6819,1.68185,1.6819,6800000.0
2009-11-17 03:31:00,1.6819,1.6819,1.6818,1.6818,27000000.0
2009-11-17 03:32:00,1.6818,1.68185,1.6818,1.68185,22500000.0
2009-11-17 03:33:00,1.68185,1.68185,1.68185,1.68185,10000000.0
2009-11-17 03:34:00,1.6818,1.68185,1.68135,1.68135,86100000.0
2009-11-17 03:35:00,1.68135,1.6815,1.68135,1.68135,29600000.0
2009-11-17 03:36:00,1.68135,1.6814,1.6811,1.68115,45500000.0
2009-11-17 03:37:00,1.68115,1.6812,1.68105,1.6811,39200000.0
2009-11-17 03:38:00,1.6811,1.6812,1.681,1.681,45700000.0
2009-11-17 03:39:00,1.68105,1.6812,1.68105,1.6811,17000000.0
2009-11-17 03:40:00,1.68115,1.6814,1.6811,1.6813,47000000.0
2009-11-17 03:41:00,1.68135,1.68135,1.68125,1.68125,6100000.0
2009-11-17 03:42:00,1.68125,1.68125,1.68115,1.68115,42000000.0
2009-11-17 03:43:00,1.68115,1.6814,1.68115,1.68135,50300000.0
2009-11-17 03:44:00,1.6813,1.6813,1.6813,1.6813,16700000.0
2009-11-17 03:45:00,1.6813,1.6815,1.6813,1.6815,37700000.0
2009-11-17 03:46:00,1.68145,1.6815,1.68135,1.68135,94000000.0
2009-11-17 03:47:00,1.68135,1.6816,1.68135,1.6816,89100000.0
2009-11-17 03:48:00,1.6816,1.6816,1.68135,1.6814,72000000.0
2009-11-17 03:49:00,1.6814,1.68185,1.68135,1.68185,72000000.0
2009-11-17 03:50:00,1.68185,1.68205,1.68185,1.682,30400000.0
2009-11-17 03:51:00,1.682,1.682,1.6819,1.68195,9000000.0
2009-11-17 03:52:00,1.68205,1.6821,1.6819,1.68205,84000000.0
2009-11-17 03:53:00,1.68205,1.6823,1.68195,1.68195,47300000.0
2009-11-17 03:54:00,1.68195,1.68195,1.6815,1.6815,55400000.0
2009-11-17 03:55:00,1.68155,1.68155,1.68125,1.68125,129400000.0
2009-11-17 03:56:00,1.68125,1.6814,1.68105,1.6814,121500000.0
2009-11-17 03:57:00,1.6814,1.6814,1.6813,1.6813,15400000.0
2009-11-17 03:58:00,1.6813,1.6813,1.6813,1.6813,26400000.0
2009-11-17 03:59:00,1.6813,1.6813,1.68095,1.68105,51400000.0
2009-11-17 04:00:00,1.681,1.68105,1.68095,1.681,35300000.0
2009-11-17 04:01:00,1.681,1.68115,1.681,1.68105,141200000.0
2009-11-17 04:02:00,1.68105,1.68115,1.68105,1.68115,54400000.0
2009-11-17 04:03:00,1.68115,1.6812,1.6811,1.6812,9500000.0
2009-11-17 04:04:00,1.6812,1.68125,1.68115,1.68125,20300000.0
2009-11-17 04:05:00,1.68125,1.68125,1.68115,1.68115,2000000.0
2009-11-17 04:06:00,1.68115,1.6812,1.68115,1.6812,20000000.0
2009-11-17 04:07:00,1.68125,1.68125,1.6812,1.68125,15000000.0
2009-11-17 04:08:00,1.68125,1.68125,1.6812,1.68125,13400000.0
2009-11-17 04:09:00,1.68125,1.68125,1.68125,1.68125,10000000.0
2009-11-17 04:10:00,1.68125,1.6814,1.68125,1.6813,24800000.0
2009-11-17 04:11:00,1.6813,1.68135,1.6813,1.68135,23000000.0
2009-11-17 04:12:00,1.68135,1.68135,1.6813,1.6813,15400000.0
2009-11-17 04:13:00,1.68135,1.68135,1.68135,1.68135,4600000.0
2009-11-17 04:14:00,1.68135,1.68135,1.681,1.6812,48100000.0
2009-11-17 04:15:00,1.68115,1.68115,1.6802,1.6803,126600000.0
2009-11-17 04:16:00,1.6803,1.68055,1.6801,1.68045,137300000.0
2009-11-17 04:17:00,1.68045,1.6805,1.6801,1.68025,108500000.0
2009-11-17 04:18:00,1.68025,1.68025,1.68,1.68015,69920000.0
2009-11-17 04:19:00,1.68015,1.6802,1.68015,1.6802,25600000.0
2009-11-17 04:20:00,1.6802,1.6803,1.68005,1.68005,66900000.0
2009-11-17 04:21:00,1.68,1.6801,1.67975,1.67975,108140000.0
2009-11-17 04:22:00,1.67975,1.68005,1.67965,1.68005,130900000.0
2009-11-17 04:23:00,1.68005,1.68005,1.68,1.68,8600000.0
2009-11-17 04:24:00,1.68,1.68025,1.68,1.68025,40900000.0
2009-11-17 04:25:00,1.68025,1.6806,1.68025,1.68055,31100000.0
2009-11-17 04:26:00,1.68055,1.6808,1.6805,1.68055,55900000.0
2009-11-17 04:27:00,1.68065,1.68065,1.68045,1.6805,64400000.0
2009-11-17 04:28:00,1.6805,1.6806,1.68045,1.6805,23800000.0
2009-11-17 04:29:00,1.6805,1.6805,1.68045,1.68045,56900000.0
2009-11-17 04:30:00,1.68045,1.68045,1.68035,1.6804,48700000.0
2009-11-17 04:31:00,1.6804,1.68045,1.68035,1.68045,101000000.0
2009-11-17 04:32:00,1.68045,1.6805,1.68045,1.68045,40900000.0
2009-11-17 04:33:00,1.68045,1.68085,1.68045,1.6807,79900000.0
2009-11-17 04:34:00,1.68095,1.68095,1.68065,1.68065,53700000.0
2009-11-17 04:35:00,1.6807,1.6807,1.6804,1.6804,47200000.0
2009-11-17 04:36:00,1.6804,1.6804,1.6803,1.68035,42800000.0
2009-11-17 04:37:00,1.68035,1.68055,1.68035,1.6804,64500000.0
2009-11-17 04:38:00,1.6804,1.68055,1.6804,1.68055,35600000.0
2009-11-17 04:39:00,1.68055,1.68055,1.6805,1.6805,26000000.0
2009-11-17 04:40:00,1.6805,1.6806,1.6805,1.6806,31400000.0
2009-11-17 04:41:00,1.68055,1.6806,1.68055,1.6806,46800000.0
2009-11-17 04:42:00,1.6806,1.6806,1.68055,1.68055,21600000.0
2009-11-17 04:43:00,1.68055,1.6806,1.6805,1.6806,10600000.0
2009-11-17 04:44:00,1.6806,1.6807,1.68055,1.6807,30200000.0
2009-11-17 04:45:00,1.68065,1.68075,1.68065,1.6807,15900000.0
2009-11-17 04:46:00,1.6807,1.68075,1.68065,1.68075,47600000.0
2009-11-17 04:47:00,1.6807,1.6807,1.68065,1.6807,56400000.0
2009-11-17 04:48:00,1.6807,1.68075,1.68065,1.6807,34200000.0
2009-11-17 04:49:00,1.6807,1.68075,1.68065,1.68065,102800000.0
2009-11-17 04:50:00,1.6807,1.68075,1.68065,1.6807,23800000.0
2009-11-17 04:51:00,1.6807,1.6807,1.68065,1.68065,39600000.0
2009-11-17 04:52:00,1.68065,1.68065,1.6806,1.6806,19400000.0
2009-11-17 04:53:00,1.68065,1.6807,1.68065,1.68065,67800000.0
2009-11-17 04:54:00,1.68065,1.68065,1.68055,1.68055,5000000.0
2009-11-17 04:55:00,1.68055,1.68055,1.68015,1.68015,67000000.0
2009-11-17 04:56:00,1.6801,1.6801,1.6799,1.67995,23300000.0
2009-11-17 04:57:00,1.67995,1.6801,1.67995,1.6801,6100000.0
2009-11-17 04:58:00,1.67995,1.68004,1.67995,1.67997,51000000.0
2009-11-17 04:59:00,1.68005,1.68005,1.68,1.68,17400000.0
2009-11-17 05:00:00,1.68,1.6804,1.68,1.68035,67100000.0
2009-11-17 05:01:00,1.68035,1.68035,1.68015,1.68015,34900000.0
2009-11-17 05:02:00,1.68015,1.6802,1.6801,1.6801,53200000.0
2009-11-17 05:03:00,1.68015,1.68015,1.67965,1.67975,50800000.0
2009-11-17 05:04:00,1.6799,1.6802,1.6799,1.6801,39900000.0
2009-11-17 05:05:00,1.68015,1.68015,1.68005,1.68005,6700000.0
2009-11-17 05:06:00,1.68005,1.68015,1.68005,1.68005,35300000.0
2009-11-17 05:07:00,1.67995,1.67995,1.67985,1.67995,14800000.0
2009-11-17 05:08:00,1.6801,1.68015,1.68,1.68005,10900000.0
2009-11-17 05:09:00,1.68005,1.6802,1.68005,1.68015,43800000.0
2009-11-17 05:10:00,1.6801,1.68045,1.68005,1.68025,79100000.0
2009-11-17 05:11:00,1.68025,1.6803,1.68025,1.68025,41900000.0
2009-11-17 05:12:00,1.68025,1.68025,1.6801,1.68015,11000000.0
2009-11-17 05:13:00,1.6802,1.6803,1.6802,1.6802,66700000.0
2009-11-17 05:14:00,1.6802,1.6802,1.68015,1.6802,18500000.0
2009-11-17 05:15:00,1.6802,1.6805,1.6802,1.68045,32900000.0
2009-11-17 05:16:00,1.6805,1.6806,1.68045,1.68045,20200000.0
2009-11-17 05:17:00,1.68045,1.68055,1.6804,1.68045,58600000.0
2009-11-17 05:18:00,1.68045,1.68045,1.68015,1.68015,27900000.0
2009-11-17 05:19:00,1.68015,1.68015,1.6801,1.6801,14400000.0
2009-11-17 05:20:00,1.6801,1.68045,1.6801,1.6804,31300000.0
2009-11-17 05:21:00,1.6804,1.6804,1.68035,1.68035,82300000.0
2009-11-17 05:22:00,1.68035,1.68035,1.68025,1.68025,12200000.0
2009-11-17 05:23:00,1.68015,1.6803,1.68015,1.68025,16000000.0
2009-11-17 05:24:00,1.68025,1.68045,1.68025,1.68045,37400000.0
2009-11-17 05:25:00,1.6805,1.6807,1.6805,1.6806,39500000.0
2009-11-17 05:26:00,1.6806,1.6808,1.6806,1.6808,18400000.0
2009-11-17 05:27:00,1.6808,1.6808,1.6807,1.6807,15000000.0
2009-11-17 05:28:00,1.6807,1.6808,1.68065,1.6807,29200000.0
2009-11-17 05:29:00,1.6807,1.68075,1.6807,1.68075,13600000.0
2009-11-17 05:30:00,1.68075,1.6809,1.68075,1.6809,30000000.0
2009-11-17 05:31:00,1.6807,1.6808,1.6807,1.6808,6000000.0
2009-11-17 05:32:00,1.6808,1.6809,1.68075,1.68075,49800000.0
2009-11-17 05:33:00,1.68075,1.68085,1.68075,1.68085,25900000.0
2009-11-17 05:34:00,1.68085,1.68085,1.6806,1.6806,56600000.0
2009-11-17 05:35:00,1.6806,1.6806,1.6803,1.6804,50800000.0
2009-11-17 05:36:00,1.6804,1.68055,1.6803,1.68035,67200000.0
2009-11-17 05:37:00,1.68035,1.68035,1.68025,1.6803,39800000.0
2009-11-17 05:38:00,1.6803,1.6803,1.68015,1.6802,61700000.0
2009-11-17 05:39:00,1.6802,1.68035,1.68015,1.6803,27500000.0
2009-11-17 05:40:00,1.6803,1.68055,1.6803,1.68055,35400000.0
2009-11-17 05:41:00,1.6806,1.68065,1.6805,1.68055,26000000.0
2009-11-17 05:42:00,1.68055,1.68055,1.68055,1.68055,3700000.0
2009-11-17 05:43:00,1.6805,1.68075,1.68045,1.68075,32500000.0
2009-11-17 05:44:00,1.68075,1.6808,1.6807,1.68075,21500000.0
2009-11-17 05:45:00,1.6807,1.68095,1.6807,1.68095,57700000.0
2009-11-17 05:46:00,1.68095,1.6813,1.6809,1.6813,57600000.0
2009-11-17 05:47:00,1.68135,1.6814,1.68115,1.68125,29500000.0
2009-11-17 05:48:00,1.68125,1.68125,1.6808,1.6808,53400000.0
2009-11-17 05:49:00,1.6808,1.6808,1.68075,1.68075,33600000.0
2009-11-17 05:50:00,1.68075,1.6808,1.68075,1.68075,7000000.0
2009-11-17 05:51:00,1.6807,1.68095,1.6807,1.68075,13000000.0
2009-11-17 05:52:00,1.68075,1.68075,1.6807,1.6807,26400000.0
2009-11-17 05:53:00,1.6807,1.68085,1.6807,1.68075,56400001.0
2009-11-17 05:54:00,1.6808,1.6808,1.6807,1.6807,16400000.0
2009-11-17 05:55:00,1.6807,1.6807,1.6804,1.6804,31500000.0
2009-11-17 05:56:00,1.6805,1.68055,1.68045,1.6805,28200000.0
2009-11-17 05:57:00,1.68045,1.68055,1.68035,1.6804,127200000.0
2009-11-17 05:58:00,1.6804,1.6805,1.6804,1.68045,51400000.0
2009-11-17 05:59:00,1.68045,1.68065,1.68045,1.68065,31600000.0
2009-11-17 06:00:00,1.68065,1.6807,1.68065,1.6807,47900000.0
2009-11-17 06:01:00,1.68065,1.68065,1.68065,1.68065,48000000.0
2009-11-17 06:02:00,1.68065,1.6807,1.6806,1.68065,108100000.0
2009-11-17 06:03:00,1.68065,1.68075,1.6806,1.6806,48100000.0
2009-11-17 06:04:00,1.68065,1.68065,1.68065,1.68065,11600000.0
2009-11-17 06:05:00,1.68065,1.68065,1.68055,1.68055,10500000.0
2009-11-17 06:06:00,1.68055,1.68055,1.68045,1.6805,15600000.0
2009-11-17 06:07:00,1.6805,1.68055,1.6805,1.68055,6000000.0
2009-11-17 06:08:00,1.6805,1.6805,1.6805,1.6805,12800000.0
2009-11-17 06:09:00,1.6805,1.68075,1.6804,1.68075,105100000.0
2009-11-17 06:10:00,1.68075,1.68085,1.6807,1.68075,31000000.0
2009-11-17 06:11:00,1.68075,1.68075,1.6807,1.6807,19800000.0
2009-11-17 06:12:00,1.6807,1.68075,1.6807,1.68075,8000000.0
2009-11-17 06:13:00,1.6808,1.6811,1.6807,1.6811,66200000.0
2009-11-17 06:14:00,1.6811,1.6811,1.68085,1.68085,89100000.0
2009-11-17 06:15:00,1.68085,1.68085,1.6808,1.68085,45800000.0
2009-11-17 06:16:00,1.68085,1.68085,1.6808,1.6808,31600000.0
2009-11-17 06:17:00,1.6808,1.6808,1.68035,1.68045,69500000.0
2009-11-17 06:18:00,1.6805,1.6805,1.68045,1.68045,5200000.0
2009-11-17 06:19:00,1.68045,1.6805,1.6804,1.6805,13200000.0
2009-11-17 06:20:00,1.68055,1.68095,1.68055,1.6808,43200000.0
2009-11-17 06:21:00,1.6808,1.6809,1.6807,1.6808,88600000.0
2009-11-17 06:22:00,1.6808,1.6811,1.6807,1.6811,95200000.0
2009-11-17 06:23:00,1.6811,1.68115,1.68105,1.68115,38900000.0
2009-11-17 06:24:00,1.68115,1.68115,1.681,1.6811,46900000.0
2009-11-17 06:25:00,1.6811,1.6811,1.68095,1.68105,18400000.0
2009-11-17 06:26:00,1.6811,1.68115,1.68105,1.6811,17000000.0
2009-11-17 06:27:00,1.6811,1.6813,1.6811,1.68125,53900000.0
2009-11-17 06:28:00,1.6813,1.68135,1.6813,1.6813,10800000.0
2009-11-17 06:29:00,1.68135,1.68145,1.68135,1.68135,92100000.0
2009-11-17 06:30:00,1.68135,1.68165,1.68135,1.6816,14300000.0
2009-11-17 06:31:00,1.6816,1.6816,1.6814,1.6814,21400000.0
2009-11-17 06:32:00,1.6814,1.6814,1.6812,1.6812,12200000.0
2009-11-17 06:33:00,1.68115,1.6813,1.68115,1.6812,29200000.0
2009-11-17 06:34:00,1.6812,1.6812,1.6812,1.6812,9000000.0
2009-11-17 06:35:00,1.6812,1.68135,1.6812,1.68135,15600000.0
2009-11-17 06:36:00,1.68135,1.68135,1.6813,1.68135,10400000.0
2009-11-17 06:37:00,1.68135,1.68145,1.68135,1.6814,124200000.0
2009-11-17 06:38:00,1.6814,1.6814,1.68135,1.68135,68200000.0
2009-11-17 06:39:00,1.68135,1.68145,1.68135,1.68135,66000000.0
2009-11-17 06:40:00,1.68135,1.6815,1.68135,1.68145,49800000.0
2009-11-17 06:41:00,1.68145,1.6815,1.6814,1.6815,28100000.0
2009-11-17 06:42:00,1.68145,1.6821,1.68145,1.68205,137200000.0
2009-11-17 06:43:00,1.68205,1.68225,1.68205,1.6822,35300000.0
2009-11-17 06:44:00,1.6822,1.6822,1.68195,1.68205,32300001.0
2009-11-17 06:45:00,1.68205,1.68205,1.682,1.682,13200000.0
2009-11-17 06:46:00,1.6819,1.6819,1.68175,1.68185,67900000.0
2009-11-17 06:47:00,1.68185,1.68235,1.68185,1.6821,70400000.0
2009-11-17 06:48:00,1.68205,1.68215,1.68195,1.682,16200000.0
2009-11-17 06:49:00,1.68195,1.68245,1.68195,1.6824,87400000.0
2009-11-17 06:50:00,1.6824,1.68245,1.6822,1.68235,45800000.0
2009-11-17 06:51:00,1.6824,1.68245,1.6823,1.6824,83000000.0
2009-11-17 06:52:00,1.6824,1.6824,1.6822,1.6824,29400000.0
2009-11-17 06:53:00,1.6824,1.6824,1.6823,1.6824,19200000.0
2009-11-17 06:54:00,1.6824,1.6824,1.68235,1.68235,25900000.0
2009-11-17 06:55:00,1.68235,1.68235,1.68235,1.68235,47800000.0
2009-11-17 06:56:00,1.68235,1.68245,1.68235,1.68235,93400000.0
2009-11-17 06:57:00,1.68235,1.6828,1.68235,1.6828,285799998.0
2009-11-17 06:58:00,1.68285,1.68285,1.6827,1.6827,22000000.0
2009-11-17 06:59:00,1.6827,1.6827,1.68205,1.68215,58100000.0
2009-11-17 07:00:00,1.6821,1.68225,1.6821,1.68225,13400000.0
2009-11-17 07:01:00,1.6825,1.68255,1.68245,1.68255,34500000.0
2009-11-17 07:02:00,1.68265,1.683,1.6826,1.683,90200000.0
2009-11-17 07:03:00,1.68295,1.683,1.6828,1.683,33800000.0
2009-11-17 07:04:00,1.683,1.6832,1.683,1.6832,22200000.0
2009-11-17 07:05:00,1.68315,1.68315,1.68305,1.68305,6100000.0
2009-11-17 07:06:00,1.68305,1.68305,1.68295,1.683,73600000.0
2009-11-17 07:07:00,1.683,1.683,1.6829,1.68295,26600000.0
2009-11-17 07:08:00,1.683,1.6831,1.68295,1.68295,55100000.0
2009-11-17 07:09:00,1.68295,1.68295,1.68275,1.68275,21600000.0
2009-11-17 07:10:00,1.6827,1.6828,1.6827,1.6828,44400000.0
2009-11-17 07:11:00,1.6828,1.6828,1.6826,1.68265,51400000.0
2009-11-17 07:12:00,1.68265,1.68265,1.6825,1.68255,20000000.0
2009-11-17 07:13:00,1.68255,1.68255,1.6823,1.68255,46500000.0
2009-11-17 07:14:00,1.68255,1.6826,1.68245,1.6825,28000000.0
2009-11-17 07:15:00,1.6825,1.6834,1.6825,1.6833,174900000.0
2009-11-17 07:16:00,1.68315,1.6833,1.68295,1.68315,207400000.0
2009-11-17 07:17:00,1.68315,1.6833,1.6831,1.6831,113200000.0
2009-11-17 07:18:00,1.6831,1.6832,1.6831,1.6832,16800000.0
2009-11-17 07:19:00,1.6832,1.68325,1.6832,1.68325,2600000.0
2009-11-17 07:20:00,1.68335,1.68335,1.68325,1.68325,17500000.0
2009-11-17 07:21:00,1.68315,1.6833,1.68315,1.6833,71800000.0
2009-11-17 07:22:00,1.6834,1.68345,1.68325,1.6834,239200000.0
2009-11-17 07:23:00,1.68345,1.68345,1.6828,1.68285,157500000.0
2009-11-17 07:24:00,1.68285,1.68285,1.6828,1.6828,12000000.0
2009-11-17 07:25:00,1.6828,1.6828,1.6824,1.68275,79000000.0
2009-11-17 07:26:00,1.68275,1.6828,1.68235,1.6826,66100000.0
2009-11-17 07:27:00,1.6826,1.6829,1.6826,1.6828,68600000.0
2009-11-17 07:28:00,1.68285,1.68285,1.6828,1.68285,30700000.0
2009-11-17 07:29:00,1.68285,1.6831,1.68285,1.683,29200000.0
2009-11-17 07:30:00,1.683,1.68305,1.683,1.683,47700000.0
2009-11-17 07:31:00,1.68305,1.6832,1.683,1.68305,48600000.0
2009-11-17 07:32:00,1.683,1.68315,1.683,1.68305,64600000.0
2009-11-17 07:33:00,1.6831,1.6831,1.68275,1.68275,24300000.0
2009-11-17 07:34:00,1.68275,1.6828,1.68275,1.6828,24300000.0
2009-11-17 07:35:00,1.68285,1.6829,1.68275,1.68275,9400000.0
2009-11-17 07:36:00,1.68275,1.68285,1.68265,1.6827,32300000.0
2009-11-17 07:37:00,1.6827,1.6827,1.68245,1.68265,131900000.0
2009-11-17 07:38:00,1.68265,1.68265,1.68245,1.6826,99600000.0
2009-11-17 07:39:00,1.6826,1.6826,1.6824,1.6825,125900000.0
2009-11-17 07:40:00,1.68245,1.6825,1.68245,1.68245,82100000.0
2009-11-17 07:41:00,1.6825,1.6825,1.6824,1.6824,62200000.0
2009-11-17 07:42:00,1.6824,1.6824,1.68225,1.6823,66100000.0
2009-11-17 07:43:00,1.6823,1.68245,1.6823,1.68235,113800000.0
2009-11-17 07:44:00,1.68235,1.68235,1.6822,1.6823,52500000.0
2009-11-17 07:45:00,1.6823,1.6823,1.682,1.682,70100000.0
2009-11-17 07:46:00,1.682,1.68215,1.68195,1.682,61600000.0
2009-11-17 07:47:00,1.682,1.68235,1.68195,1.68225,65900000.0
2009-11-17 07:48:00,1.68225,1.68235,1.68225,1.68225,19000000.0
2009-11-17 07:49:00,1.68225,1.68225,1.68205,1.6821,17800000.0
2009-11-17 07:50:00,1.6821,1.68215,1.6821,1.68215,12700000.0
2009-11-17 07:51:00,1.68215,1.68215,1.68205,1.68205,11000000.0
2009-11-17 07:52:00,1.682,1.68215,1.682,1.6821,26700000.0
2009-11-17 07:53:00,1.6821,1.6822,1.68205,1.6822,31900000.0
2009-11-17 07:54:00,1.6822,1.68225,1.68215,1.6822,35400000.0
2009-11-17 07:55:00,1.68225,1.68245,1.6822,1.68245,74800000.0
2009-11-17 07:56:00,1.6825,1.6825,1.68225,1.68235,43100000.0
2009-11-17 07:57:00,1.68235,1.68265,1.68235,1.68265,34400000.0
2009-11-17 07:58:00,1.6827,1.68315,1.68255,1.68275,265600000.0
2009-11-17 07:59:00,1.6828,1.68335,1.6827,1.6833,108100000.0
2009-11-17 08:00:00,1.68325,1.68325,1.6831,1.6832,77600000.0
2009-11-17 08:01:00,1.6831,1.6832,1.6831,1.6831,23800000.0
2009-11-17 08:02:00,1.6831,1.6835,1.6831,1.68325,205400000.0
2009-11-17 08:03:00,1.6833,1.6834,1.68315,1.68315,104000000.0
2009-11-17 08:04:00,1.68315,1.6832,1.6831,1.6831,75800000.0
2009-11-17 08:05:00,1.6829,1.6829,1.68235,1.68235,105200000.0
2009-11-17 08:06:00,1.6823,1.68255,1.68225,1.6824,80300000.0
2009-11-17 08:07:00,1.68245,1.68255,1.68235,1.6825,38000000.0
2009-11-17 08:08:00,1.6825,1.68265,1.6825,1.68265,33700000.0
2009-11-17 08:09:00,1.68265,1.68265,1.6825,1.6826,29600000.0
2009-11-17 08:10:00,1.6826,1.6828,1.6826,1.68265,50700000.0
2009-11-17 08:11:00,1.68265,1.6829,1.6822,1.6822,92100000.0
2009-11-17 08:12:00,1.6822,1.68225,1.68185,1.6821,128200000.0
2009-11-17 08:13:00,1.6821,1.68215,1.6817,1.68175,93700000.0
2009-11-17 08:14:00,1.68175,1.6819,1.68145,1.68145,99600000.0
2009-11-17 08:15:00,1.68145,1.68145,1.6812,1.68135,62100000.0
2009-11-17 08:16:00,1.6814,1.6815,1.68125,1.6813,126200000.0
2009-11-17 08:17:00,1.68145,1.68155,1.6813,1.6815,89200000.0
2009-11-17 08:18:00,1.6815,1.68155,1.68115,1.68115,142700000.0
2009-11-17 08:19:00,1.68115,1.68115,1.6807,1.6808,156500000.0
2009-11-17 08:20:00,1.68085,1.68115,1.68085,1.6811,78900000.0
2009-11-17 08:21:00,1.6811,1.68115,1.6811,1.68115,24200000.0
2009-11-17 08:22:00,1.68115,1.6812,1.68065,1.6808,109300000.0
2009-11-17 08:23:00,1.6808,1.6809,1.6808,1.6808,30500000.0
2009-11-17 08:24:00,1.6808,1.6809,1.6807,1.6807,55100000.0
2009-11-17 08:25:00,1.68075,1.68085,1.68045,1.68065,85100000.0
2009-11-17 08:26:00,1.68065,1.68065,1.6803,1.68035,81900000.0
2009-11-17 08:27:00,1.68035,1.68045,1.68035,1.6804,95900000.0
2009-11-17 08:28:00,1.6804,1.6808,1.6804,1.68065,150900000.0
2009-11-17 08:29:00,1.68065,1.68085,1.6806,1.68085,93800000.0
2009-11-17 08:30:00,1.68085,1.6811,1.6806,1.6811,133500000.0
2009-11-17 08:31:00,1.68115,1.6812,1.681,1.68105,27200000.0
2009-11-17 08:32:00,1.68105,1.68115,1.681,1.6811,30000000.0
2009-11-17 08:33:00,1.6811,1.68115,1.68095,1.68105,61900000.0
2009-11-17 08:34:00,1.68105,1.68105,1.68085,1.68085,53400000.0
2009-11-17 08:35:00,1.6809,1.681,1.68085,1.68095,40800000.0
2009-11-17 08:36:00,1.68095,1.68105,1.6809,1.6809,27600000.0
2009-11-17 08:37:00,1.6809,1.6809,1.6809,1.6809,12000000.0
2009-11-17 08:38:00,1.6809,1.68105,1.6809,1.681,11000000.0
2009-11-17 08:39:00,1.681,1.681,1.681,1.681,10000000.0
2009-11-17 08:40:00,1.68095,1.68095,1.6808,1.68095,47300000.0
2009-11-17 08:41:00,1.6809,1.68095,1.68085,1.6809,13400000.0
2009-11-17 08:42:00,1.6809,1.6816,1.6809,1.6816,55500000.0
2009-11-17 08:43:00,1.6816,1.6818,1.6812,1.6812,112800000.0
2009-11-17 08:44:00,1.6812,1.6814,1.6812,1.68135,39000000.0
2009-11-17 08:45:00,1.68135,1.68155,1.68135,1.6815,68600000.0
2009-11-17 08:46:00,1.68145,1.68155,1.68125,1.68145,209900000.0
2009-11-17 08:47:00,1.68155,1.6816,1.68145,1.68155,34500000.0
2009-11-17 08:48:00,1.68155,1.68155,1.6812,1.6812,78800000.0
2009-11-17 08:49:00,1.68125,1.6813,1.68125,1.68125,15000000.0
2009-11-17 08:50:00,1.6813,1.6813,1.6812,1.6812,61100000.0
2009-11-17 08:51:00,1.68125,1.6813,1.681,1.6813,162200000.0
2009-11-17 08:52:00,1.6813,1.68135,1.68115,1.6813,19000000.0
2009-11-17 08:53:00,1.6813,1.6814,1.6813,1.6814,15900000.0
2009-11-17 08:54:00,1.6814,1.6814,1.6813,1.68135,24000000.0
2009-11-17 08:55:00,1.68135,1.6814,1.6813,1.6814,11900000.0
2009-11-17 08:56:00,1.68135,1.68135,1.68135,1.68135,9200000.0
2009-11-17 08:57:00,1.68135,1.68155,1.68135,1.6815,90400000.0
2009-11-17 08:58:00,1.68155,1.68245,1.68155,1.68245,201700000.0
2009-11-17 08:59:00,1.68245,1.6829,1.68245,1.68265,213100000.0
2009-11-17 09:00:00,1.68265,1.68375,1.6825,1.6837,368600000.0
2009-11-17 09:01:00,1.6837,1.6838,1.68345,1.6835,224200000.0
2009-11-17 09:02:00,1.6835,1.6837,1.68335,1.68365,246800000.0
2009-11-17 09:03:00,1.6836,1.684,1.68345,1.68395,167100000.0
2009-11-17 09:04:00,1.684,1.68405,1.68325,1.68355,229400000.0
2009-11-17 09:05:00,1.68355,1.68355,1.68305,1.68305,175800000.0
2009-11-17 09:06:00,1.68305,1.6831,1.68305,1.68305,43700000.0
2009-11-17 09:07:00,1.68305,1.68365,1.683,1.6836,74400000.0
2009-11-17 09:08:00,1.6836,1.68375,1.68325,1.68375,233100000.0
2009-11-17 09:09:00,1.68375,1.68445,1.68375,1.68445,279800000.0
2009-11-17 09:10:00,1.6845,1.6845,1.68345,1.6837,187100000.0
2009-11-17 09:11:00,1.6837,1.6839,1.68365,1.68385,112800000.0
2009-11-17 09:12:00,1.68385,1.68415,1.68385,1.684,138400000.0
2009-11-17 09:13:00,1.684,1.6841,1.68395,1.6841,72600000.0
2009-11-17 09:14:00,1.6841,1.68425,1.68405,1.68405,84400000.0
2009-11-17 09:15:00,1.68405,1.68445,1.684,1.68445,182500000.0
2009-11-17 09:16:00,1.68445,1.68465,1.68425,1.6845,319000000.0
2009-11-17 09:17:00,1.6845,1.68585,1.6844,1.68565,422300000.0
2009-11-17 09:18:00,1.68565,1.6858,1.6852,1.68565,557900000.0
2009-11-17 09:19:00,1.68565,1.68565,1.6851,1.68525,430600000.0
2009-11-17 09:20:00,1.68525,1.68555,1.68515,1.68535,316800000.0
2009-11-17 09:21:00,1.68535,1.686,1.68535,1.68555,514500000.0
2009-11-17 09:22:00,1.68555,1.6856,1.68495,1.685,287900000.0
2009-11-17 09:23:00,1.68505,1.6856,1.68505,1.68535,120700000.0
2009-11-17 09:24:00,1.6853,1.68545,1.68525,1.6853,127600000.0
2009-11-17 09:25:00,1.6853,1.6853,1.6851,1.68515,86100000.0
2009-11-17 09:26:00,1.68515,1.68515,1.6848,1.6848,149800000.0
2009-11-17 09:27:00,1.6848,1.6848,1.6845,1.68455,301400000.0
2009-11-17 09:28:00,1.68455,1.6846,1.68445,1.68445,381500000.0
2009-11-17 09:29:00,1.68445,1.6847,1.68445,1.6845,252500000.0
2009-11-17 09:30:00,1.6845,1.6845,1.6842,1.6842,166600000.0
2009-11-17 09:31:00,1.6842,1.68425,1.6841,1.68415,194900000.0
2009-11-17 09:32:00,1.6842,1.68425,1.6841,1.6841,89100000.0
2009-11-17 09:33:00,1.68415,1.6845,1.68415,1.6843,94300000.0
2009-11-17 09:34:00,1.6843,1.68455,1.6841,1.6843,99100000.0
2009-11-17 09:35:00,1.68425,1.6843,1.68385,1.6839,239600000.0
2009-11-17 09:36:00,1.6839,1.68405,1.68385,1.68385,191900000.0
2009-11-17 09:37:00,1.68385,1.68405,1.68385,1.68405,123300000.0
2009-11-17 09:38:00,1.6841,1.6849,1.6841,1.6846,184700000.0
2009-11-17 09:39:00,1.68455,1.6853,1.6844,1.68495,299900000.0
2009-11-17 09:40:00,1.68495,1.68495,1.6846,1.68465,332900000.0
2009-11-17 09:41:00,1.68465,1.68535,1.68455,1.6852,216500000.0
2009-11-17 09:42:00,1.6852,1.68555,1.6851,1.68555,248900000.0
2009-11-17 09:43:00,1.68555,1.6856,1.6854,1.68545,265500000.0
2009-11-17 09:44:00,1.68545,1.68555,1.68525,1.68525,131600000.0
2009-11-17 09:45:00,1.68525,1.68525,1.68505,1.68515,149200000.0
2009-11-17 09:46:00,1.68515,1.68515,1.68495,1.685,116300000.0
2009-11-17 09:47:00,1.685,1.68515,1.6849,1.685,176800000.0
2009-11-17 09:48:00,1.685,1.68525,1.6845,1.6846,271400000.0
2009-11-17 09:49:00,1.6846,1.68465,1.68425,1.68445,173200000.0
2009-11-17 09:50:00,1.68445,1.6851,1.68445,1.68505,211400000.0
2009-11-17 09:51:00,1.68505,1.6852,1.68495,1.68495,181800000.0
2009-11-17 09:52:00,1.68495,1.68495,1.6844,1.68475,220300000.0
2009-11-17 09:53:00,1.68475,1.68525,1.6843,1.68525,227300000.0
2009-11-17 09:54:00,1.68525,1.6856,1.68525,1.6854,139300000.0
2009-11-17 09:55:00,1.68535,1.6862,1.68525,1.6861,241900000.0
2009-11-17 09:56:00,1.68615,1.6865,1.6858,1.6859,325100000.0
2009-11-17 09:57:00,1.6859,1.68645,1.68565,1.68635,382000000.0
2009-11-17 09:58:00,1.68635,1.6864,1.68505,1.68505,326000000.0
2009-11-17 09:59:00,1.68505,1.6856,1.68475,1.68525,255600000.0
2009-11-17 10:00:00,1.68525,1.68595,1.6845,1.68575,395600000.0
2009-11-17 10:01:00,1.68575,1.6863,1.68555,1.68625,233800000.0
2009-11-17 10:02:00,1.68625,1.6863,1.68545,1.686,194100000.0
2009-11-17 10:03:00,1.686,1.68605,1.6852,1.6853,418600000.0
2009-11-17 10:04:00,1.6853,1.6853,1.6851,1.6852,147600000.0
2009-11-17 10:05:00,1.6852,1.68555,1.685,1.685,305500000.0
2009-11-17 10:06:00,1.685,1.68515,1.6849,1.68515,216800000.0
2009-11-17 10:07:00,1.68515,1.68515,1.68495,1.685,144100000.0
2009-11-17 10:08:00,1.68505,1.68505,1.6848,1.6848,100900000.0
2009-11-17 10:09:00,1.6848,1.6848,1.68465,1.68475,119000000.0
2009-11-17 10:10:00,1.68475,1.68485,1.6842,1.6844,256900000.0
2009-11-17 10:11:00,1.6844,1.68475,1.6844,1.6846,149800000.0
2009-11-17 10:12:00,1.6846,1.6846,1.6841,1.6842,264400000.0
2009-11-17 10:13:00,1.6842,1.68425,1.684,1.68405,150500000.0
2009-11-17 10:14:00,1.68405,1.68435,1.68365,1.6837,197200000.0
2009-11-17 10:15:00,1.68365,1.68365,1.68305,1.68325,339190000.0
2009-11-17 10:16:00,1.68325,1.68325,1.6822,1.6822,659400000.0
2009-11-17 10:17:00,1.68225,1.6827,1.682,1.6827,280400000.0
2009-11-17 10:18:00,1.68275,1.6829,1.6826,1.68265,154100000.0
2009-11-17 10:19:00,1.68265,1.683,1.6823,1.68295,212600000.0
2009-11-17 10:20:00,1.68305,1.68305,1.68255,1.68285,163700000.0
2009-11-17 10:21:00,1.68285,1.68305,1.6823,1.6828,329000000.0
2009-11-17 10:22:00,1.6828,1.683,1.68265,1.68285,121100000.0
2009-11-17 10:23:00,1.6828,1.6829,1.6826,1.6829,180300000.0
2009-11-17 10:24:00,1.6829,1.68335,1.6829,1.68315,109000000.0
2009-11-17 10:25:00,1.68315,1.68325,1.68305,1.68315,128900000.0
2009-11-17 10:26:00,1.68315,1.68335,1.6831,1.6832,187500000.0
2009-11-17 10:27:00,1.6832,1.6836,1.6831,1.6836,210400000.0
2009-11-17 10:28:00,1.6836,1.6845,1.68355,1.6845,211500000.0
2009-11-17 10:29:00,1.68445,1.68445,1.6841,1.68425,188700000.0
2009-11-17 10:30:00,1.68425,1.68445,1.68415,1.6842,304100000.0
2009-11-17 10:31:00,1.6842,1.6842,1.6836,1.6838,301500000.0
2009-11-17 10:32:00,1.6838,1.6838,1.68305,1.68345,251210000.0
2009-11-17 10:33:00,1.68345,1.6836,1.6834,1.6835,158790000.0
2009-11-17 10:34:00,1.6836,1.6836,1.6835,1.68355,194280000.0
2009-11-17 10:35:00,1.6835,1.68355,1.6832,1.6832,111270000.0
2009-11-17 10:36:00,1.6832,1.68325,1.68305,1.6832,126200000.0
2009-11-17 10:37:00,1.6832,1.6833,1.6831,1.6832,212500000.0
2009-11-17 10:38:00,1.6833,1.68365,1.6833,1.6836,199700000.0
2009-11-17 10:39:00,1.6836,1.6836,1.68305,1.68305,191070000.0
2009-11-17 10:40:00,1.68305,1.6834,1.68305,1.6834,181340000.0
2009-11-17 10:41:00,1.6834,1.68345,1.68305,1.68315,330510000.0
2009-11-17 10:42:00,1.68325,1.68345,1.68315,1.6832,198100000.0
2009-11-17 10:43:00,1.6832,1.6835,1.6832,1.68345,270200001.0
2009-11-17 10:44:00,1.6835,1.68375,1.6826,1.6826,230000000.0
2009-11-17 10:45:00,1.6826,1.684,1.6826,1.684,302100000.0
2009-11-17 10:46:00,1.684,1.6843,1.68325,1.6835,288300000.0
2009-11-17 10:47:00,1.6835,1.68405,1.6835,1.68405,175700000.0
2009-11-17 10:48:00,1.68405,1.68405,1.6837,1.68375,140000000.0
2009-11-17 10:49:00,1.68375,1.68385,1.6837,1.6837,95900000.0
2009-11-17 10:50:00,1.6837,1.6837,1.68335,1.6835,217400000.0
2009-11-17 10:51:00,1.6834,1.6837,1.6832,1.68345,163800000.0
2009-11-17 10:52:00,1.68355,1.68375,1.68345,1.68365,99800000.0
2009-11-17 10:53:00,1.68365,1.68405,1.68365,1.684,84000000.0
2009-11-17 10:54:00,1.684,1.6841,1.68365,1.68375,134000000.0
2009-11-17 10:55:00,1.68375,1.6846,1.68375,1.68455,135100000.0
2009-11-17 10:56:00,1.68455,1.6847,1.6845,1.6846,199100000.0
2009-11-17 10:57:00,1.68455,1.68465,1.6844,1.6845,231000000.0
2009-11-17 10:58:00,1.6845,1.68465,1.68435,1.68435,119700000.0
2009-11-17 10:59:00,1.68435,1.68525,1.68435,1.68515,238200000.0
2009-11-17 11:00:00,1.6852,1.68525,1.68465,1.68525,322300000.0
2009-11-17 11:01:00,1.68525,1.68575,1.68525,1.6856,221600000.0
2009-11-17 11:02:00,1.6856,1.68635,1.6856,1.68605,381300000.0
2009-11-17 11:03:00,1.68605,1.6861,1.68535,1.6855,382900000.0
2009-11-17 11:04:00,1.6855,1.6855,1.68505,1.68515,275600000.0
2009-11-17 11:05:00,1.6853,1.6853,1.68495,1.68495,147200000.0
2009-11-17 11:06:00,1.685,1.685,1.68445,1.6845,149400000.0
2009-11-17 11:07:00,1.6845,1.68455,1.6841,1.6841,124100000.0
2009-11-17 11:08:00,1.68405,1.68405,1.68295,1.6832,480900000.0
2009-11-17 11:09:00,1.6832,1.68345,1.6831,1.6832,421500000.0
2009-11-17 11:10:00,1.6832,1.6837,1.6832,1.6837,221700000.0
2009-11-17 11:11:00,1.68375,1.6839,1.6837,1.6839,177200000.0
2009-11-17 11:12:00,1.68395,1.68415,1.68355,1.68355,223900000.0
2009-11-17 11:13:00,1.68355,1.68365,1.68315,1.6836,279100000.0
2009-11-17 11:14:00,1.6836,1.68415,1.68325,1.6841,456700000.0
2009-11-17 11:15:00,1.68405,1.6842,1.68365,1.68375,505600000.0
2009-11-17 11:16:00,1.68375,1.68395,1.68355,1.6839,271300000.0
2009-11-17 11:17:00,1.6839,1.6839,1.6837,1.68375,142200000.0
2009-11-17 11:18:00,1.68375,1.68385,1.68325,1.6833,226800000.0
2009-11-17 11:19:00,1.6833,1.6834,1.68315,1.6833,219900000.0
2009-11-17 11:20:00,1.6833,1.68345,1.68315,1.68345,364600000.0
2009-11-17 11:21:00,1.6834,1.6836,1.6834,1.6835,163800000.0
2009-11-17 11:22:00,1.68345,1.68385,1.68345,1.6837,166800000.0
2009-11-17 11:23:00,1.6837,1.6837,1.6835,1.6836,287900000.0
2009-11-17 11:24:00,1.68355,1.6836,1.68315,1.6834,411600000.0
2009-11-17 11:25:00,1.6833,1.6835,1.68325,1.68345,189700000.0
2009-11-17 11:26:00,1.68345,1.68365,1.68335,1.68355,159700000.0
2009-11-17 11:27:00,1.6836,1.6837,1.683,1.68325,300100000.0
2009-11-17 11:28:00,1.68325,1.68345,1.68275,1.68295,376300000.0
2009-11-17 11:29:00,1.683,1.6837,1.68295,1.6834,161900000.0
2009-11-17 11:30:00,1.6834,1.686,1.68295,1.68585,265300000.0
2009-11-17 11:31:00,1.6858,1.68585,1.6851,1.68515,340300000.0
2009-11-17 11:32:00,1.68515,1.6854,1.6847,1.6854,375200000.0
2009-11-17 11:33:00,1.68535,1.6872,1.68525,1.68685,387300000.0
2009-11-17 11:34:00,1.6869,1.6871,1.6866,1.68665,361600000.0
2009-11-17 11:35:00,1.68665,1.68715,1.68665,1.68705,388900000.0
2009-11-17 11:36:00,1.6871,1.6871,1.6866,1.68675,242180000.0
2009-11-17 11:37:00,1.68675,1.687,1.6867,1.6868,249800000.0
2009-11-17 11:38:00,1.6868,1.6868,1.68595,1.686,353200000.0
2009-11-17 11:39:00,1.68605,1.68605,1.68545,1.68575,299000000.0
2009-11-17 11:40:00,1.68575,1.68585,1.68545,1.68545,123600000.0
2009-11-17 11:41:00,1.68545,1.68545,1.68495,1.6854,266400000.0
2009-11-17 11:42:00,1.6855,1.6861,1.68535,1.68585,401400000.0
2009-11-17 11:43:00,1.68585,1.68685,1.68585,1.6867,365900000.0
2009-11-17 11:44:00,1.6867,1.68695,1.68645,1.68645,465500000.0
2009-11-17 11:45:00,1.68645,1.6871,1.68645,1.68705,382800000.0
2009-11-17 11:46:00,1.68705,1.68725,1.68665,1.68705,457600000.0
2009-11-17 11:47:00,1.68705,1.6872,1.68685,1.6871,232700000.0
2009-11-17 11:48:00,1.68705,1.68705,1.68635,1.6864,151100000.0
2009-11-17 11:49:00,1.68645,1.6869,1.6864,1.6867,144800000.0
2009-11-17 11:50:00,1.68675,1.6868,1.6865,1.68655,103200000.0
2009-11-17 11:51:00,1.68655,1.68665,1.68645,1.6865,118100000.0
2009-11-17 11:52:00,1.6865,1.6867,1.68595,1.68605,230900000.0
2009-11-17 11:53:00,1.68605,1.68615,1.6857,1.6857,329100000.0
2009-11-17 11:54:00,1.6857,1.68605,1.68535,1.68565,292300000.0
2009-11-17 11:55:00,1.68565,1.6858,1.68525,1.68555,406600000.0
2009-11-17 11:56:00,1.68555,1.68575,1.68535,1.68575,203800000.0
2009-11-17 11:57:00,1.68575,1.6862,1.68575,1.6858,117200000.0
2009-11-17 11:58:00,1.6858,1.6861,1.6858,1.6859,132000000.0
2009-11-17 11:59:00,1.68585,1.6859,1.68525,1.6853,315200000.0
2009-11-17 12:00:00,1.6854,1.68595,1.68535,1.68545,383200000.0
2009-11-17 12:01:00,1.68545,1.68575,1.68535,1.6854,265700000.0
2009-11-17 12:02:00,1.6855,1.6858,1.6854,1.6854,150300000.0
2009-11-17 12:03:00,1.6854,1.6857,1.68535,1.68545,319500000.0
2009-11-17 12:04:00,1.6855,1.6858,1.6854,1.68575,216500000.0
2009-11-17 12:05:00,1.6856,1.6857,1.6853,1.68535,296600000.0
2009-11-17 12:06:00,1.68535,1.68555,1.68535,1.68545,113000000.0
2009-11-17 12:07:00,1.68555,1.68575,1.6852,1.68525,411400000.0
2009-11-17 12:08:00,1.68525,1.68555,1.68515,1.68555,262400000.0
2009-11-17 12:09:00,1.68565,1.68615,1.68525,1.68575,277200000.0
2009-11-17 12:10:00,1.68575,1.6858,1.68555,1.68555,192900000.0
2009-11-17 12:11:00,1.68555,1.68555,1.6849,1.6851,380000000.0
2009-11-17 12:12:00,1.6851,1.6856,1.6851,1.6856,270600000.0
2009-11-17 12:13:00,1.6856,1.68565,1.68515,1.68535,309800000.0
2009-11-17 12:14:00,1.68535,1.6855,1.68455,1.68455,340800000.0
2009-11-17 12:15:00,1.68455,1.6846,1.68415,1.68425,265300000.0
2009-11-17 12:16:00,1.68425,1.68455,1.68425,1.6845,220300000.0
2009-11-17 12:17:00,1.6845,1.68455,1.6842,1.6842,177800000.0
2009-11-17 12:18:00,1.6842,1.68435,1.68375,1.68405,241200000.0
2009-11-17 12:19:00,1.68405,1.6842,1.6821,1.68235,396400000.0
2009-11-17 12:20:00,1.68245,1.68375,1.68245,1.6837,221500000.0
2009-11-17 12:21:00,1.6837,1.68395,1.6836,1.6837,386000000.0
2009-11-17 12:22:00,1.68365,1.6837,1.68315,1.68315,252600000.0
2009-11-17 12:23:00,1.68315,1.68315,1.6822,1.68245,411500000.0
2009-11-17 12:24:00,1.6825,1.68295,1.6825,1.6828,245900000.0
2009-11-17 12:25:00,1.6828,1.68305,1.6827,1.6827,352000000.0
2009-11-17 12:26:00,1.6827,1.68285,1.6824,1.68285,168900000.0
2009-11-17 12:27:00,1.68285,1.68315,1.6824,1.68255,157600000.0
2009-11-17 12:28:00,1.6826,1.683,1.6826,1.68265,126600000.0
2009-11-17 12:29:00,1.68265,1.68265,1.6822,1.68225,183400000.0
2009-11-17 12:30:00,1.68225,1.6825,1.6821,1.6822,411500000.0
2009-11-17 12:31:00,1.6822,1.6823,1.68145,1.68155,376800000.0
2009-11-17 12:32:00,1.68165,1.6817,1.681,1.68115,391800000.0
2009-11-17 12:33:00,1.6811,1.68135,1.6808,1.68085,301200000.0
2009-11-17 12:34:00,1.68085,1.6812,1.6808,1.68085,275100000.0
2009-11-17 12:35:00,1.6809,1.68135,1.68085,1.6812,269500000.0
2009-11-17 12:36:00,1.6812,1.68135,1.681,1.6811,230900000.0
2009-11-17 12:37:00,1.6811,1.6811,1.68035,1.68035,265900000.0
2009-11-17 12:38:00,1.6804,1.6805,1.6803,1.6804,152300000.0
2009-11-17 12:39:00,1.6805,1.68125,1.68045,1.681,254800000.0
2009-11-17 12:40:00,1.681,1.6811,1.68085,1.68085,116800000.0
2009-11-17 12:41:00,1.6809,1.6809,1.68075,1.68075,115700000.0
2009-11-17 12:42:00,1.68075,1.68095,1.6805,1.68065,310600000.0
2009-11-17 12:43:00,1.68055,1.6807,1.6799,1.6803,450400000.0
2009-11-17 12:44:00,1.68035,1.68045,1.67905,1.67915,376500000.0
2009-11-17 12:45:00,1.67915,1.67935,1.6789,1.679,312700000.0
2009-11-17 12:46:00,1.679,1.67905,1.6785,1.679,511000000.0
2009-11-17 12:47:00,1.679,1.679,1.6788,1.6788,204100000.0
2009-11-17 12:48:00,1.67885,1.67885,1.67705,1.67825,466600000.0
2009-11-17 12:49:00,1.6782,1.67865,1.6781,1.6786,299200000.0
2009-11-17 12:50:00,1.6786,1.6791,1.67855,1.67905,307600000.0
2009-11-17 12:51:00,1.67895,1.67915,1.6785,1.67885,287700000.0
2009-11-17 12:52:00,1.67895,1.67925,1.6788,1.6791,303400000.0
2009-11-17 12:53:00,1.6791,1.6797,1.67895,1.6796,384900000.0
2009-11-17 12:54:00,1.6796,1.67985,1.6796,1.6797,335400000.0
2009-11-17 12:55:00,1.67955,1.67975,1.67935,1.67975,277000000.0
2009-11-17 12:56:00,1.67975,1.68025,1.67975,1.68015,260000000.0
2009-11-17 12:57:00,1.68015,1.68015,1.67985,1.68005,367100000.0
2009-11-17 12:58:00,1.68005,1.68025,1.67965,1.67975,284700000.0
2009-11-17 12:59:00,1.67975,1.68015,1.67975,1.68005,351000000.0
2009-11-17 13:00:00,1.68005,1.68055,1.68005,1.6805,306900000.0
2009-11-17 13:01:00,1.6805,1.68055,1.68035,1.68045,178000000.0
2009-11-17 13:02:00,1.68045,1.68045,1.68025,1.68035,125700000.0
2009-11-17 13:03:00,1.68035,1.68045,1.68035,1.6804,229900000.0
2009-11-17 13:04:00,1.68045,1.68065,1.68015,1.68035,170700000.0
2009-11-17 13:05:00,1.6803,1.6804,1.6797,1.68,381000000.0
2009-11-17 13:06:00,1.67995,1.68,1.6785,1.6786,472000000.0
2009-11-17 13:07:00,1.6786,1.67875,1.6785,1.6786,209000000.0
2009-11-17 13:08:00,1.67855,1.67855,1.67815,1.6785,315600000.0
2009-11-17 13:09:00,1.6785,1.6786,1.67765,1.6782,395400000.0
2009-11-17 13:10:00,1.6783,1.6785,1.67825,1.6783,301800000.0
2009-11-17 13:11:00,1.6783,1.67835,1.67775,1.67785,228800000.0
2009-11-17 13:12:00,1.67785,1.6788,1.6778,1.6788,311900000.0
2009-11-17 13:13:00,1.6788,1.6792,1.67825,1.67835,206400000.0
2009-11-17 13:14:00,1.67835,1.67865,1.6783,1.6785,107400000.0
2009-11-17 13:15:00,1.6785,1.6785,1.678,1.6782,227200000.0
2009-11-17 13:16:00,1.6782,1.67825,1.67815,1.67815,49600000.0
2009-11-17 13:17:00,1.67815,1.6783,1.6781,1.67815,141400000.0
2009-11-17 13:18:00,1.67815,1.67895,1.67815,1.6788,283400000.0
2009-11-17 13:19:00,1.67875,1.6791,1.6786,1.6789,288500000.0
2009-11-17 13:20:00,1.6789,1.67945,1.6789,1.67935,192000000.0
2009-11-17 13:21:00,1.67935,1.67995,1.67935,1.67985,280800000.0
2009-11-17 13:22:00,1.67985,1.6801,1.6798,1.6799,201000000.0
2009-11-17 13:23:00,1.6799,1.68015,1.6797,1.67975,287800000.0
2009-11-17 13:24:00,1.67975,1.68,1.67975,1.67985,262800001.0
2009-11-17 13:25:00,1.6799,1.68,1.67965,1.6798,283500000.0
2009-11-17 13:26:00,1.6798,1.6798,1.6792,1.67925,225200000.0
2009-11-17 13:27:00,1.67915,1.6796,1.67905,1.67945,121800000.0
2009-11-17 13:28:00,1.67945,1.67945,1.6791,1.6791,146400000.0
2009-11-17 13:29:00,1.6791,1.67935,1.679,1.67935,112300000.0
2009-11-17 13:30:00,1.6793,1.67935,1.6789,1.6791,162800000.0
2009-11-17 13:31:00,1.67915,1.6793,1.6791,1.6793,77600000.0
2009-11-17 13:32:00,1.6793,1.6793,1.6791,1.6791,130400000.0
2009-11-17 13:33:00,1.6791,1.67925,1.6791,1.67915,71800000.0
2009-11-17 13:34:00,1.67915,1.67935,1.67905,1.6792,125600000.0
2009-11-17 13:35:00,1.6792,1.6794,1.6786,1.6786,146100000.0
2009-11-17 13:36:00,1.6786,1.67875,1.67835,1.6786,236200000.0
2009-11-17 13:37:00,1.6786,1.6787,1.6783,1.6783,72500000.0
2009-11-17 13:38:00,1.67835,1.67865,1.67835,1.6786,191800000.0
2009-11-17 13:39:00,1.67855,1.67875,1.67855,1.67875,71400000.0
2009-11-17 13:40:00,1.67875,1.6791,1.67875,1.67905,103200000.0
2009-11-17 13:41:00,1.67905,1.67915,1.6788,1.67885,177100000.0
2009-11-17 13:42:00,1.67885,1.6791,1.67865,1.67875,158300000.0
2009-11-17 13:43:00,1.67875,1.67875,1.6786,1.67865,130400000.0
2009-11-17 13:44:00,1.67865,1.6787,1.67855,1.67865,132300000.0
2009-11-17 13:45:00,1.6787,1.67875,1.6786,1.67865,158900000.0
2009-11-17 13:46:00,1.6787,1.67885,1.6787,1.67885,41400000.0
2009-11-17 13:47:00,1.67885,1.67885,1.6788,1.67885,18000000.0
2009-11-17 13:48:00,1.67885,1.67885,1.6788,1.6788,58500000.0
2009-11-17 13:49:00,1.6788,1.6788,1.6786,1.67875,91800000.0
2009-11-17 13:50:00,1.6788,1.67885,1.67875,1.6788,63200000.0
2009-11-17 13:51:00,1.67885,1.67885,1.6788,1.67885,27400000.0
2009-11-17 13:52:00,1.67885,1.6789,1.67885,1.6789,88200000.0
2009-11-17 13:53:00,1.67885,1.67915,1.67875,1.6788,160200000.0
2009-11-17 13:54:00,1.6788,1.6788,1.6785,1.6785,165500000.0
2009-11-17 13:55:00,1.67845,1.67845,1.67805,1.67825,156200000.0
2009-11-17 13:56:00,1.67835,1.67885,1.67835,1.67845,135900000.0
2009-11-17 13:57:00,1.67845,1.67845,1.67795,1.6782,145400000.0
2009-11-17 13:58:00,1.6782,1.67845,1.67815,1.67835,213900000.0
2009-11-17 13:59:00,1.67835,1.67835,1.6779,1.678,136600000.0
2009-11-17 14:00:00,1.678,1.67805,1.6767,1.67735,482900000.0
2009-11-17 14:01:00,1.6774,1.67775,1.67725,1.6773,256000000.0
2009-11-17 14:02:00,1.6773,1.67735,1.6771,1.6771,310700000.0
2009-11-17 14:03:00,1.6771,1.67715,1.6765,1.67685,322359999.0
2009-11-17 14:04:00,1.67685,1.67735,1.67685,1.677,442600000.0
2009-11-17 14:05:00,1.677,1.67735,1.67675,1.67735,270600000.0
2009-11-17 14:06:00,1.67735,1.6774,1.6771,1.67715,145400000.0
2009-11-17 14:07:00,1.67715,1.6773,1.6771,1.67715,311700000.0
2009-11-17 14:08:00,1.67715,1.67735,1.67655,1.6766,301500000.0
2009-11-17 14:09:00,1.6766,1.677,1.67635,1.677,170600000.0
2009-11-17 14:10:00,1.677,1.6773,1.6768,1.677,240900000.0
2009-11-17 14:11:00,1.67695,1.6775,1.67695,1.6773,210900000.0
2009-11-17 14:12:00,1.67725,1.6774,1.67725,1.6773,87000000.0
2009-11-17 14:13:00,1.67735,1.67745,1.67705,1.67715,127900000.0
2009-11-17 14:14:00,1.67715,1.6772,1.67625,1.6763,235300000.0
2009-11-17 14:15:00,1.6763,1.67635,1.676,1.676,782100001.0
2009-11-17 14:16:00,1.67605,1.67615,1.67575,1.67605,378600001.0
2009-11-17 14:17:00,1.67605,1.67625,1.676,1.67615,392100000.0
2009-11-17 14:18:00,1.67615,1.67675,1.6757,1.6758,392399999.0
2009-11-17 14:19:00,1.6758,1.6759,1.67555,1.67585,292000000.0
2009-11-17 14:20:00,1.6759,1.67615,1.6757,1.67615,186900000.0
2009-11-17 14:21:00,1.6761,1.6764,1.6761,1.67635,132600000.0
2009-11-17 14:22:00,1.6764,1.67735,1.6764,1.6772,286100000.0
2009-11-17 14:23:00,1.6772,1.6774,1.6771,1.67725,212800000.0
2009-11-17 14:24:00,1.67725,1.67735,1.6769,1.67705,270100000.0
2009-11-17 14:25:00,1.67705,1.6771,1.6764,1.67655,296500000.0
2009-11-17 14:26:00,1.67655,1.67675,1.67655,1.67655,92700000.0
2009-11-17 14:27:00,1.67665,1.67765,1.67665,1.67765,125300000.0
2009-11-17 14:28:00,1.6776,1.6777,1.67745,1.6775,137700000.0
2009-11-17 14:29:00,1.6775,1.67765,1.6774,1.6776,113400000.0
2009-11-17 14:30:00,1.6776,1.67765,1.677,1.67735,194600000.0
2009-11-17 14:31:00,1.67735,1.6775,1.6773,1.6775,36200000.0
2009-11-17 14:32:00,1.6775,1.6777,1.67745,1.6775,98300000.0
2009-11-17 14:33:00,1.6775,1.6775,1.6773,1.6773,117900000.0
2009-11-17 14:34:00,1.67735,1.6777,1.6773,1.6777,126300000.0
2009-11-17 14:35:00,1.67765,1.67765,1.67695,1.67715,212600000.0
2009-11-17 14:36:00,1.67715,1.67725,1.67705,1.67725,124800000.0
2009-11-17 14:37:00,1.67725,1.67775,1.67725,1.6775,141000000.0
2009-11-17 14:38:00,1.6775,1.6776,1.6773,1.67745,110500000.0
2009-11-17 14:39:00,1.67745,1.67745,1.67715,1.6773,76800000.0
2009-11-17 14:40:00,1.6773,1.6773,1.6771,1.6771,68500000.0
2009-11-17 14:41:00,1.6771,1.67715,1.6768,1.67685,53000000.0
2009-11-17 14:42:00,1.67685,1.67715,1.67685,1.67705,127300000.0
2009-11-17 14:43:00,1.67705,1.67735,1.677,1.6772,234200000.0
2009-11-17 14:44:00,1.6772,1.6772,1.6764,1.67645,176100000.0
2009-11-17 14:45:00,1.6764,1.6769,1.6764,1.67685,120000000.0
2009-11-17 14:46:00,1.67695,1.6772,1.67645,1.67655,218600000.0
2009-11-17 14:47:00,1.6765,1.6774,1.6765,1.67725,398900000.0
2009-11-17 14:48:00,1.67725,1.6779,1.67725,1.6778,233600000.0
2009-11-17 14:49:00,1.6778,1.6778,1.67735,1.67765,246900000.0
2009-11-17 14:50:00,1.67765,1.6778,1.67755,1.6778,144400000.0
2009-11-17 14:51:00,1.6778,1.67795,1.6776,1.67775,157200000.0
2009-11-17 14:52:00,1.67775,1.6779,1.6777,1.6778,104900000.0
2009-11-17 14:53:00,1.6778,1.6795,1.6778,1.67945,274500000.0
2009-11-17 14:54:00,1.6795,1.6796,1.67925,1.67945,190000000.0
2009-11-17 14:55:00,1.67945,1.6795,1.67905,1.67925,287000000.0
2009-11-17 14:56:00,1.67925,1.6795,1.679,1.6794,243800000.0
2009-11-17 14:57:00,1.67945,1.6798,1.6794,1.67965,283800000.0
2009-11-17 14:58:00,1.67965,1.67975,1.67935,1.67945,196000000.0
2009-11-17 14:59:00,1.67945,1.67945,1.67905,1.67915,146100000.0
2009-11-17 15:00:00,1.67915,1.6794,1.6791,1.6792,95700000.0
2009-11-17 15:01:00,1.6791,1.67915,1.67875,1.67885,187800000.0
2009-11-17 15:02:00,1.6788,1.6789,1.6787,1.6787,155200000.0
2009-11-17 15:03:00,1.6787,1.6789,1.6787,1.67875,182800000.0
2009-11-17 15:04:00,1.67875,1.6788,1.67855,1.6786,152100000.0
2009-11-17 15:05:00,1.6786,1.6791,1.6786,1.67895,180400000.0
2009-11-17 15:06:00,1.679,1.6791,1.67895,1.67905,103800000.0
2009-11-17 15:07:00,1.6791,1.6792,1.67865,1.67865,135000000.0
2009-11-17 15:08:00,1.67865,1.6788,1.6786,1.6786,94900000.0
2009-11-17 15:09:00,1.67855,1.67885,1.67855,1.67875,108000000.0
2009-11-17 15:10:00,1.67875,1.67885,1.67865,1.6787,103000000.0
2009-11-17 15:11:00,1.67875,1.6788,1.67835,1.67835,141900000.0
2009-11-17 15:12:00,1.67835,1.67835,1.6783,1.67835,112800000.0
2009-11-17 15:13:00,1.67835,1.6787,1.67835,1.6787,125100000.0
2009-11-17 15:14:00,1.67875,1.67885,1.67845,1.6786,182700000.0
2009-11-17 15:15:00,1.67855,1.67865,1.67835,1.67855,142700000.0
2009-11-17 15:16:00,1.67865,1.67865,1.6785,1.6786,61400000.0
2009-11-17 15:17:00,1.67865,1.6791,1.67865,1.6791,63000000.0
2009-11-17 15:18:00,1.6791,1.67935,1.67905,1.6792,129800000.0
2009-11-17 15:19:00,1.67915,1.6795,1.67915,1.6794,116200000.0
2009-11-17 15:20:00,1.6794,1.6795,1.6792,1.6793,117000000.0
2009-11-17 15:21:00,1.6793,1.67945,1.6793,1.6794,118000000.0
2009-11-17 15:22:00,1.6794,1.67945,1.67925,1.67925,188100000.0
2009-11-17 15:23:00,1.67925,1.67935,1.67885,1.6789,283800000.0
2009-11-17 15:24:00,1.6789,1.67915,1.6788,1.67885,259300000.0
2009-11-17 15:25:00,1.67885,1.67895,1.67865,1.67895,127600000.0
2009-11-17 15:26:00,1.67895,1.679,1.6787,1.67885,169000000.0
2009-11-17 15:27:00,1.67885,1.67895,1.6787,1.67885,197300000.0
2009-11-17 15:28:00,1.67885,1.6789,1.67865,1.67865,97300000.0
2009-11-17 15:29:00,1.6786,1.67865,1.6784,1.6784,243000000.0
2009-11-17 15:30:00,1.67845,1.6797,1.6784,1.6795,313400000.0
2009-11-17 15:31:00,1.67955,1.6803,1.6793,1.67995,414300000.0
2009-11-17 15:32:00,1.67995,1.67995,1.67915,1.6793,434800000.0
2009-11-17 15:33:00,1.6793,1.6794,1.67875,1.67885,355750000.0
2009-11-17 15:34:00,1.67885,1.6797,1.6788,1.67955,192300000.0
2009-11-17 15:35:00,1.67945,1.6796,1.6792,1.67935,337400000.0
2009-11-17 15:36:00,1.67935,1.67935,1.6788,1.6788,383800000.0
2009-11-17 15:37:00,1.67885,1.67905,1.67875,1.67885,243400000.0
2009-11-17 15:38:00,1.6788,1.67945,1.6787,1.6794,264200000.0
2009-11-17 15:39:00,1.6794,1.67985,1.67935,1.67965,351600000.0
2009-11-17 15:40:00,1.67965,1.6805,1.67965,1.68035,416200000.0
2009-11-17 15:41:00,1.6803,1.6805,1.68015,1.6805,136600000.0
2009-11-17 15:42:00,1.6805,1.68115,1.68045,1.68105,319800000.0
2009-11-17 15:43:00,1.68105,1.68115,1.6807,1.68075,368500000.0
2009-11-17 15:44:00,1.68075,1.68115,1.68075,1.6811,302700000.0
2009-11-17 15:45:00,1.6811,1.6811,1.6803,1.68055,268700000.0
2009-11-17 15:46:00,1.68055,1.6809,1.68025,1.6803,235300000.0
2009-11-17 15:47:00,1.6803,1.6803,1.6802,1.68025,65900000.0
2009-11-17 15:48:00,1.68015,1.6805,1.6797,1.6797,220300000.0
2009-11-17 15:49:00,1.67965,1.6803,1.6796,1.6798,252930000.0
2009-11-17 15:50:00,1.67985,1.67985,1.67955,1.67955,213500000.0
2009-11-17 15:51:00,1.6795,1.67975,1.67945,1.6796,134100000.0
2009-11-17 15:52:00,1.6796,1.67975,1.6794,1.6795,168400000.0
2009-11-17 15:53:00,1.6795,1.67955,1.6794,1.67945,150400000.0
2009-11-17 15:54:00,1.67945,1.68,1.6793,1.67955,216400000.0
2009-11-17 15:55:00,1.67955,1.6796,1.6793,1.6793,305900000.0
2009-11-17 15:56:00,1.6793,1.6793,1.679,1.67905,270900000.0
2009-11-17 15:57:00,1.679,1.67905,1.67885,1.6789,269300000.0
2009-11-17 15:58:00,1.67885,1.67925,1.67885,1.679,291900000.0
2009-11-17 15:59:00,1.67905,1.67905,1.67865,1.67885,275100000.0
2009-11-17 16:00:00,1.67885,1.67925,1.6787,1.67895,143600000.0
2009-11-17 16:01:00,1.67895,1.6797,1.6789,1.6796,304600000.0
2009-11-17 16:02:00,1.6796,1.6797,1.6792,1.6792,385700000.0
2009-11-17 16:03:00,1.67915,1.67955,1.67915,1.67935,221000000.0
2009-11-17 16:04:00,1.67935,1.67955,1.67925,1.67925,199700001.0
2009-11-17 16:05:00,1.67925,1.6793,1.67865,1.67905,326400000.0
2009-11-17 16:06:00,1.679,1.6791,1.6786,1.67865,184200000.0
2009-11-17 16:07:00,1.67865,1.67885,1.67865,1.6788,194500000.0
2009-11-17 16:08:00,1.6788,1.67915,1.67865,1.67865,312900001.0
2009-11-17 16:09:00,1.67865,1.6788,1.6786,1.6787,227200000.0
2009-11-17 16:10:00,1.6787,1.67945,1.6787,1.6789,310200000.0
2009-11-17 16:11:00,1.6789,1.67905,1.6789,1.67905,188000000.0
2009-11-17 16:12:00,1.67905,1.67945,1.679,1.67945,156900000.0
2009-11-17 16:13:00,1.67945,1.6795,1.6792,1.67935,273700000.0
2009-11-17 16:14:00,1.67935,1.67935,1.6792,1.6793,124300000.0
2009-11-17 16:15:00,1.6793,1.6793,1.6786,1.67865,211300000.0
2009-11-17 16:16:00,1.6786,1.67865,1.6784,1.67845,701399999.0
2009-11-17 16:17:00,1.6785,1.6797,1.6785,1.6796,347200000.0
2009-11-17 16:18:00,1.67965,1.6799,1.67955,1.67965,143300000.0
2009-11-17 16:19:00,1.67965,1.67965,1.67925,1.6794,168700000.0
2009-11-17 16:20:00,1.67945,1.6803,1.67945,1.6803,221200000.0
2009-11-17 16:21:00,1.6803,1.6806,1.6801,1.6802,218500000.0
2009-11-17 16:22:00,1.68025,1.68045,1.68005,1.68005,241700000.0
2009-11-17 16:23:00,1.68005,1.68015,1.67985,1.6801,217040000.0
2009-11-17 16:24:00,1.68005,1.6802,1.67995,1.67995,98400000.0
2009-11-17 16:25:00,1.67995,1.68,1.6797,1.67975,266000000.0
2009-11-17 16:26:00,1.67975,1.67995,1.6797,1.6797,156100000.0
2009-11-17 16:27:00,1.67975,1.68,1.67965,1.67965,228400000.0
2009-11-17 16:28:00,1.6797,1.6798,1.6796,1.6796,267700000.0
2009-11-17 16:29:00,1.6796,1.67975,1.6795,1.67965,246000000.0
2009-11-17 16:30:00,1.67965,1.67975,1.6793,1.67935,289200000.0
2009-11-17 16:31:00,1.67935,1.6794,1.6787,1.67885,264000000.0
2009-11-17 16:32:00,1.67885,1.6792,1.6788,1.6791,258300000.0
2009-11-17 16:33:00,1.67915,1.67915,1.6786,1.67865,262600000.0
2009-11-17 16:34:00,1.6786,1.679,1.67845,1.67865,355799999.0
2009-11-17 16:35:00,1.67865,1.67995,1.6785,1.67995,451600000.0
2009-11-17 16:36:00,1.6799,1.68045,1.67975,1.68045,351000000.0
2009-11-17 16:37:00,1.68045,1.68065,1.68015,1.68055,316700000.0
2009-11-17 16:38:00,1.6805,1.6805,1.67995,1.68015,574900000.0
2009-11-17 16:39:00,1.68015,1.68035,1.67975,1.6798,220500000.0
2009-11-17 16:40:00,1.6798,1.6801,1.6791,1.6801,315600000.0
2009-11-17 16:41:00,1.68015,1.6805,1.6801,1.6802,215000000.0
2009-11-17 16:42:00,1.6802,1.6802,1.6795,1.67995,468700000.0
2009-11-17 16:43:00,1.67995,1.68,1.67975,1.6799,413700000.0
2009-11-17 16:44:00,1.6799,1.67995,1.67935,1.6796,274500000.0
2009-11-17 16:45:00,1.6796,1.67995,1.6794,1.67995,461500000.0
2009-11-17 16:46:00,1.68,1.68025,1.6796,1.68005,452500000.0
2009-11-17 16:47:00,1.67985,1.68035,1.6798,1.6803,393700000.0
2009-11-17 16:48:00,1.68015,1.6802,1.6795,1.67985,368200000.0
2009-11-17 16:49:00,1.67985,1.68005,1.67955,1.67955,271100000.0
2009-11-17 16:50:00,1.67955,1.6801,1.67955,1.68005,246000000.0
2009-11-17 16:51:00,1.68005,1.6802,1.6796,1.6796,254500000.0
2009-11-17 16:52:00,1.6797,1.67975,1.6794,1.6797,249600000.0
2009-11-17 16:53:00,1.6797,1.6804,1.6797,1.68035,186600000.0
2009-11-17 16:54:00,1.68035,1.6822,1.6803,1.6809,497500000.0
2009-11-17 16:55:00,1.68095,1.682,1.6809,1.6814,423200000.0
2009-11-17 16:56:00,1.68135,1.68195,1.6812,1.6819,383800000.0
2009-11-17 16:57:00,1.68185,1.68235,1.6815,1.6822,455000000.0
2009-11-17 16:58:00,1.6823,1.6823,1.68155,1.68175,255900000.0
2009-11-17 16:59:00,1.6817,1.6819,1.68085,1.68085,258800000.0
2009-11-17 17:00:00,1.68085,1.68155,1.68085,1.6815,300300000.0
2009-11-17 17:01:00,1.68165,1.6819,1.6816,1.6816,304200000.0
2009-11-17 17:02:00,1.6816,1.6816,1.6811,1.68125,285400000.0
2009-11-17 17:03:00,1.6812,1.68155,1.68075,1.68085,354400000.0
2009-11-17 17:04:00,1.68085,1.6809,1.68025,1.6803,272100000.0
2009-11-17 17:05:00,1.6803,1.68055,1.68015,1.6802,348600000.0
2009-11-17 17:06:00,1.6802,1.68035,1.67975,1.68,297600000.0
2009-11-17 17:07:00,1.68,1.6801,1.6788,1.67915,369800000.0
2009-11-17 17:08:00,1.67915,1.67955,1.67915,1.6792,244700000.0
2009-11-17 17:09:00,1.6792,1.6799,1.6792,1.6798,260900000.0
2009-11-17 17:10:00,1.6798,1.68035,1.6798,1.68,359600000.0
2009-11-17 17:11:00,1.68,1.6804,1.67985,1.68015,138500000.0
2009-11-17 17:12:00,1.68015,1.68015,1.6798,1.68,232200000.0
2009-11-17 17:13:00,1.68,1.6803,1.67995,1.6803,122900000.0
2009-11-17 17:14:00,1.6802,1.68045,1.6802,1.68035,182200001.0
2009-11-17 17:15:00,1.6803,1.6803,1.68,1.68015,185600000.0
2009-11-17 17:16:00,1.68015,1.68035,1.67995,1.68035,216300000.0
2009-11-17 17:17:00,1.6803,1.6807,1.68025,1.6805,247300000.0
2009-11-17 17:18:00,1.6805,1.6805,1.6799,1.68015,320700000.0
2009-11-17 17:19:00,1.68015,1.68035,1.68,1.6803,182500000.0
2009-11-17 17:20:00,1.6803,1.68085,1.6802,1.68055,248800000.0
2009-11-17 17:21:00,1.6806,1.681,1.6806,1.6807,163600000.0
2009-11-17 17:22:00,1.68075,1.6809,1.68055,1.68085,206000000.0
2009-11-17 17:23:00,1.6808,1.68115,1.68075,1.68115,113300000.0
2009-11-17 17:24:00,1.68115,1.68115,1.6807,1.68075,217200000.0
2009-11-17 17:25:00,1.68075,1.68085,1.6803,1.6803,167700000.0
2009-11-17 17:26:00,1.68025,1.68045,1.68005,1.6803,177800000.0
2009-11-17 17:27:00,1.68035,1.68055,1.68025,1.68035,180400000.0
2009-11-17 17:28:00,1.6804,1.6808,1.6801,1.6808,224300000.0
2009-11-17 17:29:00,1.6808,1.681,1.68055,1.6809,189300000.0
2009-11-17 17:30:00,1.68095,1.68115,1.68,1.68,254700000.0
2009-11-17 17:31:00,1.68,1.6807,1.68,1.6803,292000000.0
2009-11-17 17:32:00,1.6802,1.6802,1.6794,1.67965,244700000.0
2009-11-17 17:33:00,1.67965,1.68025,1.67955,1.67965,445000000.0
2009-11-17 17:34:00,1.6796,1.6796,1.67905,1.6793,366600000.0
2009-11-17 17:35:00,1.67935,1.6794,1.6787,1.67895,261500000.0
2009-11-17 17:36:00,1.67895,1.67915,1.6788,1.67885,288100000.0
2009-11-17 17:37:00,1.67885,1.6794,1.67885,1.6789,550600000.0
2009-11-17 17:38:00,1.679,1.679,1.67845,1.67855,436200000.0
2009-11-17 17:39:00,1.67855,1.67855,1.6778,1.678,749700004.0
2009-11-17 17:40:00,1.67795,1.6782,1.67765,1.6779,483700000.0
2009-11-17 17:41:00,1.6779,1.678,1.6769,1.677,682200002.0
2009-11-17 17:42:00,1.677,1.67775,1.677,1.6777,436100000.0
2009-11-17 17:43:00,1.67775,1.67785,1.6776,1.67765,326400000.0
2009-11-17 17:44:00,1.67765,1.6778,1.67755,1.6777,379300000.0
2009-11-17 17:45:00,1.6777,1.67835,1.6777,1.6783,300900000.0
2009-11-17 17:46:00,1.6783,1.67835,1.6779,1.6779,605700000.0
2009-11-17 17:47:00,1.6779,1.67885,1.6779,1.6786,448500000.0
2009-11-17 17:48:00,1.67855,1.67855,1.6775,1.6777,451300000.0
2009-11-17 17:49:00,1.6777,1.67805,1.67755,1.6777,269500000.0
2009-11-17 17:50:00,1.6777,1.6777,1.67715,1.67725,492700000.0
2009-11-17 17:51:00,1.67725,1.67735,1.67695,1.67725,316600000.0
2009-11-17 17:52:00,1.67725,1.67815,1.67715,1.678,410700000.0
2009-11-17 17:53:00,1.67795,1.6787,1.6778,1.6778,371800000.0
2009-11-17 17:54:00,1.67775,1.67835,1.67775,1.6782,355100000.0
2009-11-17 17:55:00,1.67825,1.67875,1.67815,1.67875,304300000.0
2009-11-17 17:56:00,1.67875,1.67915,1.67875,1.67905,656800001.0
2009-11-17 17:57:00,1.67905,1.6792,1.67885,1.679,515000001.0
2009-11-17 17:58:00,1.679,1.6792,1.6789,1.67895,506900000.0
2009-11-17 17:59:00,1.67895,1.67975,1.67885,1.67945,396900000.0
2009-11-17 18:00:00,1.67945,1.67965,1.67905,1.67945,389900000.0
2009-11-17 18:01:00,1.67945,1.67945,1.67925,1.67935,244100000.0
2009-11-17 18:02:00,1.67925,1.67955,1.6792,1.67945,349700000.0
2009-11-17 18:03:00,1.67945,1.67995,1.67945,1.6797,194300000.0
2009-11-17 18:04:00,1.6797,1.6797,1.67885,1.679,462900000.0
2009-11-17 18:05:00,1.679,1.679,1.6787,1.67885,238300000.0
2009-11-17 18:06:00,1.67875,1.6788,1.67795,1.67805,339600000.0
2009-11-17 18:07:00,1.6781,1.67845,1.67775,1.6783,353100000.0
2009-11-17 18:08:00,1.6783,1.67845,1.6783,1.67845,194200000.0
2009-11-17 18:09:00,1.67845,1.679,1.6784,1.6789,285300000.0
2009-11-17 18:10:00,1.6789,1.67945,1.6788,1.67925,259300000.0
2009-11-17 18:11:00,1.67925,1.6793,1.679,1.67905,256400000.0
2009-11-17 18:12:00,1.67905,1.67905,1.6785,1.67865,267400000.0
2009-11-17 18:13:00,1.67865,1.67875,1.67845,1.67865,295700000.0
2009-11-17 18:14:00,1.6787,1.67875,1.67855,1.67875,253200000.0
2009-11-17 18:15:00,1.6787,1.6787,1.67785,1.67805,309700000.0
2009-11-17 18:16:00,1.67805,1.6782,1.67795,1.67795,234700000.0
2009-11-17 18:17:00,1.6779,1.67805,1.6774,1.67805,439700000.0
2009-11-17 18:18:00,1.67805,1.6781,1.67785,1.678,307000000.0
2009-11-17 18:19:00,1.678,1.6781,1.67785,1.67795,293300000.0
2009-11-17 18:20:00,1.67795,1.678,1.67775,1.67775,245100000.0
2009-11-17 18:21:00,1.67775,1.6783,1.67765,1.6783,281600000.0
2009-11-17 18:22:00,1.6783,1.6787,1.6783,1.6786,365600000.0
2009-11-17 18:23:00,1.67855,1.67855,1.67785,1.67785,335500000.0
2009-11-17 18:24:00,1.67785,1.6784,1.6774,1.6784,446900000.0
2009-11-17 18:25:00,1.6784,1.6784,1.67795,1.6782,316000000.0
2009-11-17 18:26:00,1.6782,1.67915,1.6782,1.679,397900000.0
2009-11-17 18:27:00,1.6788,1.67895,1.6786,1.67885,317100000.0
2009-11-17 18:28:00,1.67885,1.679,1.6784,1.6784,313700000.0
2009-11-17 18:29:00,1.6784,1.67855,1.67825,1.67825,514800000.0
2009-11-17 18:30:00,1.67835,1.67835,1.6776,1.6776,279900000.0
2009-11-17 18:31:00,1.6775,1.6778,1.67745,1.6778,245500000.0
2009-11-17 18:32:00,1.6779,1.6779,1.6768,1.6771,375700000.0
2009-11-17 18:33:00,1.6771,1.67715,1.6766,1.67715,503600000.0
2009-11-17 18:34:00,1.67715,1.6774,1.677,1.6772,293810000.0
2009-11-17 18:35:00,1.6774,1.6778,1.67725,1.6773,211300000.0
2009-11-17 18:36:00,1.67735,1.6779,1.67735,1.6775,288500000.0
2009-11-17 18:37:00,1.67755,1.67755,1.6773,1.6773,292500000.0
2009-11-17 18:38:00,1.6773,1.6777,1.6773,1.67765,308100000.0
2009-11-17 18:39:00,1.67765,1.678,1.67765,1.678,320200000.0
2009-11-17 18:40:00,1.67785,1.6783,1.67755,1.67765,277500000.0
2009-11-17 18:41:00,1.6778,1.6778,1.6775,1.6776,212500000.0
2009-11-17 18:42:00,1.6776,1.67805,1.6776,1.67805,181200000.0
2009-11-17 18:43:00,1.67805,1.67805,1.6779,1.678,159800000.0
2009-11-17 18:44:00,1.678,1.67805,1.67755,1.67755,365700000.0
2009-11-17 18:45:00,1.67755,1.67755,1.677,1.677,252700000.0
2009-11-17 18:46:00,1.677,1.67715,1.6758,1.6758,349200000.0
2009-11-17 18:47:00,1.6758,1.67595,1.6754,1.6757,665100000.0
2009-11-17 18:48:00,1.67575,1.67625,1.6757,1.67615,353900000.0
2009-11-17 18:49:00,1.67615,1.67635,1.67615,1.6763,297500000.0
2009-11-17 18:50:00,1.6763,1.6766,1.67615,1.6766,302800000.0
2009-11-17 18:51:00,1.6766,1.67685,1.6766,1.6768,214200000.0
2009-11-17 18:52:00,1.67685,1.6776,1.67685,1.6776,302800000.0
2009-11-17 18:53:00,1.6776,1.6777,1.67755,1.6776,239800000.0
2009-11-17 18:54:00,1.67755,1.6776,1.6772,1.6773,190300000.0
2009-11-17 18:55:00,1.6773,1.6776,1.67715,1.6774,211300000.0
2009-11-17 18:56:00,1.67745,1.67775,1.67745,1.6775,239600000.0
2009-11-17 18:57:00,1.6775,1.67765,1.6764,1.67645,546500000.0
2009-11-17 18:58:00,1.67645,1.67715,1.67625,1.67705,430000000.0
2009-11-17 18:59:00,1.67705,1.67705,1.6764,1.6766,363200000.0
2009-11-17 19:00:00,1.67665,1.67695,1.67665,1.67695,202300000.0
2009-11-17 19:01:00,1.677,1.6771,1.67655,1.67655,343400000.0
2009-11-17 19:02:00,1.67655,1.67655,1.67565,1.6759,413700000.0
2009-11-17 19:03:00,1.6759,1.67605,1.6758,1.676,236900000.0
2009-11-17 19:04:00,1.676,1.67685,1.6759,1.67675,410600000.0
2009-11-17 19:05:00,1.67675,1.6769,1.6767,1.6769,203600000.0
2009-11-17 19:06:00,1.6769,1.6769,1.6767,1.67685,183100000.0
2009-11-17 19:07:00,1.67685,1.67745,1.6768,1.67735,349700000.0
2009-11-17 19:08:00,1.6773,1.67765,1.6772,1.67765,280200000.0
2009-11-17 19:09:00,1.67765,1.6778,1.6775,1.67755,323600000.0
2009-11-17 19:10:00,1.6776,1.67775,1.67755,1.67775,161300000.0
2009-11-17 19:11:00,1.67775,1.67775,1.6772,1.67725,284200000.0
2009-11-17 19:12:00,1.67725,1.67735,1.6771,1.6773,463500000.0
2009-11-17 19:13:00,1.6773,1.67775,1.6773,1.6776,244400000.0
2009-11-17 19:14:00,1.6776,1.6777,1.67745,1.6775,385400000.0
2009-11-17 19:15:00,1.67745,1.67775,1.67745,1.6776,251700000.0
2009-11-17 19:16:00,1.6776,1.6778,1.6774,1.6776,229800000.0
2009-11-17 19:17:00,1.67765,1.67775,1.67765,1.67775,160000000.0
2009-11-17 19:18:00,1.6778,1.67785,1.67765,1.6778,207900000.0
2009-11-17 19:19:00,1.6778,1.67785,1.67775,1.67775,102600000.0
2009-11-17 19:20:00,1.67775,1.67775,1.67765,1.67775,171400000.0
2009-11-17 19:21:00,1.67775,1.67795,1.6777,1.6779,168100000.0
2009-11-17 19:22:00,1.6779,1.6787,1.6779,1.6787,224600000.0
2009-11-17 19:23:00,1.6787,1.67915,1.67855,1.67905,236900000.0
2009-11-17 19:24:00,1.67905,1.6799,1.679,1.67975,471300000.0
2009-11-17 19:25:00,1.6798,1.68,1.67965,1.67985,303200000.0
2009-11-17 19:26:00,1.67985,1.67985,1.67965,1.67975,366400000.0
2009-11-17 19:27:00,1.67975,1.67975,1.6789,1.6789,547700000.0
2009-11-17 19:28:00,1.67895,1.679,1.6783,1.67835,456200000.0
2009-11-17 19:29:00,1.67835,1.6787,1.6783,1.6787,172300000.0
2009-11-17 19:30:00,1.6787,1.679,1.6787,1.6789,358400000.0
2009-11-17 19:31:00,1.6789,1.67925,1.6789,1.6791,188800000.0
2009-11-17 19:32:00,1.6791,1.6793,1.67895,1.67895,233600000.0
2009-11-17 19:33:00,1.679,1.67915,1.6789,1.6791,128600000.0
2009-11-17 19:34:00,1.6791,1.67955,1.679,1.67955,383000000.0
2009-11-17 19:35:00,1.6796,1.67965,1.6792,1.6792,138800000.0
2009-11-17 19:36:00,1.6792,1.6792,1.6791,1.6791,113200000.0
2009-11-17 19:37:00,1.6791,1.6793,1.6791,1.67925,71400000.0
2009-11-17 19:38:00,1.6793,1.6795,1.6793,1.6795,76800000.0
2009-11-17 19:39:00,1.6795,1.6795,1.6793,1.6793,73300000.0
2009-11-17 19:40:00,1.6793,1.6793,1.67925,1.6793,73200000.0
2009-11-17 19:41:00,1.6793,1.6793,1.67875,1.67875,158100000.0
2009-11-17 19:42:00,1.67875,1.6791,1.6787,1.67905,220300000.0
2009-11-17 19:43:00,1.67905,1.6793,1.67895,1.679,192400000.0
2009-11-17 19:44:00,1.679,1.6792,1.67895,1.67915,164600000.0
2009-11-17 19:45:00,1.67915,1.67915,1.67905,1.6791,99500000.0
2009-11-17 19:46:00,1.6792,1.67945,1.6792,1.67945,129600000.0
2009-11-17 19:47:00,1.6794,1.67955,1.67935,1.6795,119500000.0
2009-11-17 19:48:00,1.6795,1.6795,1.6792,1.67925,177700000.0
2009-11-17 19:49:00,1.67925,1.6793,1.6791,1.67915,68500000.0
2009-11-17 19:50:00,1.67915,1.67915,1.67895,1.67895,242500000.0
2009-11-17 19:51:00,1.679,1.679,1.6788,1.67885,150100000.0
2009-11-17 19:52:00,1.67885,1.6789,1.67885,1.6789,62800000.0
2009-11-17 19:53:00,1.6789,1.6789,1.67875,1.67885,117400000.0
2009-11-17 19:54:00,1.679,1.67925,1.679,1.67915,189100000.0
2009-11-17 19:55:00,1.6792,1.67945,1.67915,1.6793,213800000.0
2009-11-17 19:56:00,1.67935,1.67935,1.67905,1.6793,214200000.0
2009-11-17 19:57:00,1.67925,1.67925,1.6792,1.6792,161600000.0
2009-11-17 19:58:00,1.6792,1.6792,1.6791,1.6791,59200000.0
2009-11-17 19:59:00,1.6791,1.67915,1.679,1.6791,110800000.0
2009-11-17 20:00:00,1.6791,1.6791,1.6788,1.67885,137500000.0
2009-11-17 20:01:00,1.67885,1.67905,1.67885,1.67895,199000000.0
2009-11-17 20:02:00,1.67895,1.67905,1.6789,1.679,113100000.0
2009-11-17 20:03:00,1.679,1.67905,1.6788,1.67905,169500000.0
2009-11-17 20:04:00,1.679,1.67905,1.67875,1.67875,133300000.0
2009-11-17 20:05:00,1.67875,1.6788,1.67845,1.67845,206300000.0
2009-11-17 20:06:00,1.6784,1.6784,1.67805,1.67815,130300000.0
2009-11-17 20:07:00,1.67815,1.67925,1.67815,1.6792,256700000.0
2009-11-17 20:08:00,1.6792,1.6793,1.67915,1.67925,126600000.0
2009-11-17 20:09:00,1.67925,1.67925,1.67915,1.67915,109300000.0
2009-11-17 20:10:00,1.67915,1.67925,1.67915,1.6792,137200000.0
2009-11-17 20:11:00,1.67925,1.6794,1.67925,1.6794,129400000.0
2009-11-17 20:12:00,1.6794,1.6794,1.67905,1.6792,300200000.0
2009-11-17 20:13:00,1.67925,1.67935,1.6792,1.67925,104300000.0
2009-11-17 20:14:00,1.67925,1.6793,1.6791,1.67915,118000000.0
2009-11-17 20:15:00,1.67915,1.6794,1.67905,1.67915,195300000.0
2009-11-17 20:16:00,1.67915,1.67935,1.67915,1.6793,98800000.0
2009-11-17 20:17:00,1.6793,1.6793,1.6792,1.6792,132600000.0
2009-11-17 20:18:00,1.6792,1.6792,1.6791,1.67915,77800000.0
2009-11-17 20:19:00,1.6792,1.6794,1.6792,1.6792,172000000.0
2009-11-17 20:20:00,1.67915,1.6793,1.67905,1.6792,142500000.0
2009-11-17 20:21:00,1.67915,1.67915,1.6776,1.67765,386300000.0
2009-11-17 20:22:00,1.67765,1.6785,1.67765,1.6785,407500000.0
2009-11-17 20:23:00,1.6785,1.67865,1.6785,1.6786,224000000.0
2009-11-17 20:24:00,1.6786,1.679,1.6786,1.679,71000000.0
2009-11-17 20:25:00,1.679,1.67915,1.679,1.67905,121900000.0
2009-11-17 20:26:00,1.67905,1.6791,1.679,1.67905,85200000.0
2009-11-17 20:27:00,1.67905,1.6791,1.6788,1.6788,68800000.0
2009-11-17 20:28:00,1.6788,1.67885,1.6787,1.6788,48800000.0
2009-11-17 20:29:00,1.67885,1.6789,1.67875,1.6788,110500000.0
2009-11-17 20:30:00,1.6788,1.679,1.6788,1.679,131400000.0
2009-11-17 20:31:00,1.679,1.679,1.67895,1.67895,51600000.0
2009-11-17 20:32:00,1.67895,1.6791,1.6789,1.67895,146700000.0
2009-11-17 20:33:00,1.679,1.679,1.67865,1.67865,73600000.0
2009-11-17 20:34:00,1.67865,1.67895,1.67865,1.6789,192900000.0
2009-11-17 20:35:00,1.6789,1.6791,1.6788,1.6791,229400000.0
2009-11-17 20:36:00,1.6791,1.67915,1.679,1.67915,104600000.0
2009-11-17 20:37:00,1.67915,1.6792,1.679,1.679,126800000.0
2009-11-17 20:38:00,1.679,1.67905,1.679,1.67905,78000000.0
2009-11-17 20:39:00,1.679,1.67925,1.679,1.67925,326700000.0
2009-11-17 20:40:00,1.67925,1.6793,1.6792,1.6793,201400000.0
2009-11-17 20:41:00,1.6793,1.6796,1.6793,1.67945,133200000.0
2009-11-17 20:42:00,1.67945,1.6797,1.6794,1.6796,221700000.0
2009-11-17 20:43:00,1.6796,1.6796,1.6792,1.6792,143500000.0
2009-11-17 20:44:00,1.67925,1.67945,1.6792,1.6793,141300000.0
2009-11-17 20:45:00,1.67935,1.67935,1.6792,1.6792,78200000.0
2009-11-17 20:46:00,1.6792,1.6792,1.67915,1.67915,32100000.0
2009-11-17 20:47:00,1.67915,1.67965,1.67915,1.67945,293000000.0
2009-11-17 20:48:00,1.67945,1.67955,1.6794,1.67955,134100000.0
2009-11-17 20:49:00,1.67955,1.68005,1.67955,1.68,241800000.0
2009-11-17 20:50:00,1.68,1.68,1.67975,1.67975,276300000.0
2009-11-17 20:51:00,1.67975,1.67985,1.67965,1.67975,149200000.0
2009-11-17 20:52:00,1.67975,1.6798,1.6796,1.6797,131600000.0
2009-11-17 20:53:00,1.6797,1.68025,1.6797,1.68005,195000000.0
2009-11-17 20:54:00,1.68,1.6804,1.68,1.6802,176600000.0
2009-11-17 20:55:00,1.6802,1.6803,1.6801,1.6802,310300000.0
2009-11-17 20:56:00,1.68015,1.68015,1.67935,1.67935,272500000.0
2009-11-17 20:57:00,1.67935,1.6795,1.6793,1.6795,120800000.0
2009-11-17 20:58:00,1.6795,1.6795,1.6792,1.6793,264200001.0
2009-11-17 20:59:00,1.6793,1.6795,1.6793,1.6795,213400000.0
2009-11-17 21:00:00,1.6795,1.67975,1.67945,1.6795,111200000.0
2009-11-17 21:01:00,1.6795,1.6795,1.6792,1.6795,236100000.0
2009-11-17 21:02:00,1.67945,1.67955,1.6794,1.67955,165100000.0
2009-11-17 21:03:00,1.6795,1.6796,1.6795,1.6796,91500000.0
2009-11-17 21:04:00,1.6796,1.67965,1.6796,1.6796,58600000.0
2009-11-17 21:05:00,1.6796,1.6801,1.6796,1.68005,199600000.0
2009-11-17 21:06:00,1.68005,1.6801,1.6799,1.6799,117700000.0
2009-11-17 21:07:00,1.6799,1.6799,1.6793,1.6794,157000000.0
2009-11-17 21:08:00,1.6794,1.6797,1.6794,1.67965,178000000.0
2009-11-17 21:09:00,1.6796,1.6798,1.67955,1.6797,65600000.0
2009-11-17 21:10:00,1.67975,1.6798,1.6795,1.67965,128400000.0
2009-11-17 21:11:00,1.6796,1.67975,1.6796,1.67965,75200000.0
2009-11-17 21:12:00,1.67965,1.6802,1.67965,1.68005,217500000.0
2009-11-17 21:13:00,1.68005,1.6801,1.67995,1.6801,85700000.0
2009-11-17 21:14:00,1.6801,1.68015,1.6799,1.67995,112000000.0
2009-11-17 21:15:00,1.67995,1.68,1.6793,1.6794,300600000.0
2009-11-17 21:16:00,1.6794,1.6797,1.6792,1.6792,208800000.0
2009-11-17 21:17:00,1.6792,1.6795,1.67915,1.6795,232800000.0
2009-11-17 21:18:00,1.6795,1.67965,1.6794,1.67965,102400000.0
2009-11-17 21:19:00,1.67965,1.6797,1.6794,1.67955,244700000.0
2009-11-17 21:20:00,1.67955,1.6801,1.6795,1.68005,309800000.0
2009-11-17 21:21:00,1.68005,1.68015,1.68,1.68,204200000.0
2009-11-17 21:22:00,1.67995,1.68005,1.67995,1.68,123700000.0
2009-11-17 21:23:00,1.68,1.68005,1.67995,1.68005,71300000.0
2009-11-17 21:24:00,1.68005,1.68005,1.67985,1.67985,100800000.0
2009-11-17 21:25:00,1.6799,1.6799,1.6798,1.6798,31900000.0
2009-11-17 21:26:00,1.6798,1.67985,1.6794,1.6794,84400000.0
2009-11-17 21:27:00,1.6794,1.67945,1.6792,1.6794,181000000.0
2009-11-17 21:28:00,1.67935,1.67945,1.67925,1.6794,155700000.0
2009-11-17 21:29:00,1.6794,1.67955,1.6794,1.6794,135200000.0
2009-11-17 21:30:00,1.6794,1.6795,1.6794,1.6795,98400000.0
2009-11-17 21:31:00,1.67945,1.6797,1.67945,1.67955,206000000.0
2009-11-17 21:32:00,1.67955,1.6799,1.67955,1.6799,158400000.0
2009-11-17 21:33:00,1.6799,1.68005,1.6798,1.6798,144500000.0
2009-11-17 21:34:00,1.67975,1.68,1.67975,1.68,112100000.0
2009-11-17 21:35:00,1.68,1.6802,1.68,1.68005,191700000.0
2009-11-17 21:36:00,1.68005,1.6801,1.68005,1.6801,10400000.0
2009-11-17 21:37:00,1.68015,1.6802,1.68005,1.6801,43600000.0
2009-11-17 21:38:00,1.68005,1.6801,1.6798,1.68005,225200000.0
2009-11-17 21:39:00,1.68005,1.68015,1.68,1.6801,120600000.0
2009-11-17 21:40:00,1.6801,1.6803,1.6801,1.6803,196300000.0
2009-11-17 21:41:00,1.6803,1.68045,1.6802,1.68035,171400000.0
2009-11-17 21:42:00,1.68035,1.6811,1.68035,1.681,236500000.0
2009-11-17 21:43:00,1.68105,1.68105,1.68075,1.68075,144200000.0
2009-11-17 21:44:00,1.6807,1.6807,1.6805,1.6806,93300000.0
2009-11-17 21:45:00,1.6806,1.6806,1.68035,1.6804,308600000.0
2009-11-17 21:46:00,1.6804,1.68065,1.68005,1.6801,402400000.0
2009-11-17 21:47:00,1.68015,1.6803,1.67995,1.67995,199000000.0
2009-11-17 21:48:00,1.68,1.68,1.67985,1.67985,308400000.0
2009-11-17 21:49:00,1.67985,1.68,1.6798,1.68,124900001.0
2009-11-17 21:50:00,1.68,1.6801,1.67965,1.67965,250400000.0
2009-11-17 21:51:00,1.67965,1.67985,1.6795,1.6797,267700000.0
2009-11-17 21:52:00,1.6797,1.6797,1.67955,1.6796,326300000.0
2009-11-17 21:53:00,1.67965,1.67975,1.67955,1.67975,144600000.0
2009-11-17 21:54:00,1.6797,1.6797,1.67945,1.6795,188900000.0
2009-11-17 21:55:00,1.67955,1.6796,1.67905,1.67905,208000000.0
2009-11-17 21:56:00,1.67905,1.67925,1.67905,1.6792,189900000.0
2009-11-17 21:57:00,1.6792,1.67925,1.6792,1.6792,108400000.0
2009-11-17 21:58:00,1.6792,1.67925,1.6792,1.67925,72000000.0
2009-11-17 21:59:00,1.67925,1.67975,1.67925,1.67975,319600000.0
2009-11-17 22:00:00,1.67975,1.6799,1.6793,1.6794,334400000.0
2009-11-17 22:01:00,1.67935,1.6794,1.6793,1.67935,151700000.0
2009-11-17 22:02:00,1.6793,1.6796,1.6793,1.67945,131900000.0
2009-11-17 22:03:00,1.6795,1.67975,1.6795,1.67975,111300000.0
2009-11-17 22:04:00,1.67975,1.67985,1.6797,1.6797,187200000.0
2009-11-17 22:05:00,1.6797,1.67995,1.67965,1.6799,128500000.0
2009-11-17 22:06:00,1.6799,1.68005,1.67985,1.67985,196100000.0
2009-11-17 22:07:00,1.67985,1.6804,1.67985,1.68035,152600000.0
2009-11-17 22:08:00,1.68035,1.68035,1.68025,1.6803,143100000.0
2009-11-17 22:09:00,1.6804,1.68055,1.68015,1.6803,193400000.0
2009-11-17 22:10:00,1.6803,1.6803,1.68005,1.68025,273500000.0
2009-11-17 22:11:00,1.68025,1.6805,1.68015,1.6805,90300000.0
2009-11-17 22:12:00,1.6805,1.68065,1.6805,1.6805,40500000.0
2009-11-17 22:13:00,1.68045,1.6805,1.68005,1.6801,254300000.0
2009-11-17 22:14:00,1.6801,1.6803,1.6801,1.6802,100800000.0
2009-11-17 22:15:00,1.6802,1.68025,1.6801,1.68015,164200000.0
2009-11-17 22:16:00,1.68015,1.68015,1.67965,1.6801,304100000.0
2009-11-17 22:17:00,1.6801,1.6803,1.67995,1.6803,173300000.0
2009-11-17 22:18:00,1.6803,1.6803,1.68015,1.68015,95400000.0
2009-11-17 22:19:00,1.68015,1.68025,1.68015,1.68025,49600000.0
2009-11-17 22:20:00,1.68025,1.68035,1.68025,1.6803,48400000.0
2009-11-17 22:21:00,1.68035,1.68035,1.68025,1.6803,52000000.0
2009-11-17 22:22:00,1.6803,1.6804,1.6803,1.68035,21600000.0
2009-11-17 22:23:00,1.6804,1.68075,1.68035,1.68065,103800000.0
2009-11-17 22:24:00,1.68065,1.6807,1.68055,1.6807,201500000.0
2009-11-17 22:25:00,1.6807,1.6808,1.6807,1.6808,92800000.0
2009-11-17 22:26:00,1.6808,1.6808,1.6807,1.6807,225600000.0
2009-11-17 22:27:00,1.68075,1.68075,1.6806,1.6806,130300000.0
2009-11-17 22:28:00,1.6806,1.6806,1.6803,1.6803,106200000.0
2009-11-17 22:29:00,1.68025,1.68035,1.68015,1.68035,216400000.0
2009-11-17 22:30:00,1.68035,1.6805,1.6803,1.6805,216000000.0
2009-11-17 22:31:00,1.6805,1.68065,1.6805,1.68065,48200000.0
2009-11-17 22:32:00,1.68065,1.68115,1.6806,1.68115,121900000.0
2009-11-17 22:33:00,1.681,1.681,1.6807,1.68095,221500000.0
2009-11-17 22:34:00,1.68095,1.681,1.68085,1.6809,167900000.0
2009-11-17 22:35:00,1.6809,1.6809,1.68075,1.68075,156800000.0
2009-11-17 22:36:00,1.68075,1.6808,1.6807,1.6808,126900000.0
2009-11-17 22:37:00,1.6808,1.6808,1.68065,1.6807,112700000.0
2009-11-17 22:38:00,1.6807,1.6811,1.6807,1.6811,92100000.0
2009-11-17 22:39:00,1.6811,1.68115,1.681,1.68105,66100000.0
2009-11-17 22:40:00,1.681,1.6812,1.68095,1.681,106900000.0
2009-11-17 22:41:00,1.6811,1.6811,1.68095,1.68095,55900000.0
2009-11-17 22:42:00,1.68095,1.6811,1.68095,1.681,55200000.0
2009-11-17 22:43:00,1.681,1.6812,1.6808,1.6811,125300000.0
2009-11-17 22:44:00,1.6811,1.68135,1.6811,1.6812,141900000.0
2009-11-17 22:45:00,1.6812,1.6812,1.6811,1.68115,64300000.0
2009-11-17 22:46:00,1.68115,1.68125,1.6811,1.68125,142000000.0
2009-11-17 22:47:00,1.68125,1.6815,1.68115,1.6812,192500000.0
2009-11-17 22:48:00,1.6812,1.68165,1.6812,1.68165,207900000.0
2009-11-17 22:49:00,1.68155,1.68195,1.6815,1.68195,119500000.0
2009-11-17 22:50:00,1.682,1.682,1.68175,1.6819,106400000.0
2009-11-17 22:51:00,1.6819,1.682,1.68165,1.6817,90400001.0
2009-11-17 22:52:00,1.6817,1.6817,1.6815,1.6817,88100000.0
2009-11-17 22:53:00,1.6817,1.6817,1.68155,1.6816,62500000.0
2009-11-17 22:54:00,1.68155,1.68155,1.6813,1.68135,75100000.0
2009-11-17 22:55:00,1.68135,1.6814,1.6811,1.6811,56500000.0
2009-11-17 22:56:00,1.6811,1.68135,1.6811,1.6812,179900000.0
2009-11-17 22:57:00,1.6812,1.68125,1.68115,1.68115,49400000.0
2009-11-17 22:58:00,1.68115,1.6813,1.68115,1.6812,73900000.0
2009-11-17 22:59:00,1.6812,1.68145,1.6812,1.68135,89800000.0
2009-11-17 23:00:00,1.6814,1.6814,1.6811,1.68115,66200000.0
2009-11-17 23:01:00,1.68115,1.6812,1.68105,1.6811,55600000.0
2009-11-17 23:02:00,1.68105,1.6812,1.68105,1.6812,105200000.0
2009-11-17 23:03:00,1.68115,1.68125,1.6811,1.68125,35300000.0
2009-11-17 23:04:00,1.68125,1.68135,1.6811,1.68125,44800000.0
2009-11-17 23:05:00,1.68125,1.6813,1.6812,1.6812,43500000.0
2009-11-17 23:06:00,1.6812,1.68135,1.6812,1.68135,17100000.0
2009-11-17 23:07:00,1.6813,1.6813,1.681,1.68125,37000000.0
2009-11-17 23:08:00,1.68125,1.68125,1.6812,1.6812,21000000.0
2009-11-17 23:09:00,1.6812,1.6812,1.68115,1.68115,31400000.0
2009-11-17 23:10:00,1.68115,1.68115,1.68105,1.68105,38200000.0
2009-11-17 23:11:00,1.6811,1.6811,1.68105,1.6811,12000000.0
2009-11-17 23:12:00,1.68115,1.68115,1.681,1.6811,33200000.0
2009-11-17 23:13:00,1.68105,1.68115,1.68105,1.68115,12900000.0
2009-11-17 23:14:00,1.68115,1.68135,1.68115,1.68135,33300000.0
2009-11-17 23:15:00,1.68135,1.68145,1.6812,1.6813,66700000.0
2009-11-17 23:16:00,1.6813,1.68135,1.68115,1.6812,53000000.0
2009-11-17 23:17:00,1.6812,1.68125,1.68115,1.68125,116800000.0
2009-11-17 23:18:00,1.68125,1.68125,1.68115,1.68115,205500000.0
2009-11-17 23:19:00,1.68115,1.6813,1.68115,1.6813,247200000.0
2009-11-17 23:20:00,1.6813,1.68135,1.68115,1.68125,86300000.0
2009-11-17 23:21:00,1.68125,1.68145,1.68125,1.68135,92900000.0
2009-11-17 23:22:00,1.68135,1.68145,1.68135,1.68135,45600000.0
2009-11-17 23:23:00,1.68135,1.6814,1.68135,1.68135,71200000.0
2009-11-17 23:24:00,1.68135,1.68135,1.6812,1.6813,192100000.0
2009-11-17 23:25:00,1.6813,1.6814,1.6813,1.6813,240000000.0
2009-11-17 23:26:00,1.6813,1.6813,1.68125,1.6813,44200000.0
2009-11-17 23:27:00,1.6813,1.68155,1.6813,1.6815,31800000.0
2009-11-17 23:28:00,1.68155,1.68155,1.6815,1.68155,9300000.0
2009-11-17 23:29:00,1.68155,1.6816,1.6815,1.6816,40000000.0
2009-11-17 23:30:00,1.6816,1.68165,1.6816,1.68165,32200000.0
2009-11-17 23:31:00,1.68165,1.6817,1.6816,1.6816,13800000.0
2009-11-17 23:32:00,1.6816,1.68165,1.6816,1.68165,7700000.0
2009-11-17 23:33:00,1.68165,1.68175,1.6816,1.6817,11900000.0
2009-11-17 23:34:00,1.6816,1.68165,1.6816,1.6816,10500000.0
2009-11-17 23:35:00,1.6816,1.6816,1.68155,1.68155,14800000.0
2009-11-17 23:36:00,1.68155,1.6816,1.6815,1.6816,44000000.0
2009-11-17 23:37:00,1.6816,1.6817,1.6816,1.6816,15100000.0
2009-11-17 23:38:00,1.6816,1.68175,1.6816,1.6817,38200000.0
2009-11-17 23:39:00,1.6817,1.6817,1.6815,1.68165,35300000.0
2009-11-17 23:40:00,1.68165,1.6817,1.6816,1.68165,28200000.0
2009-11-17 23:41:00,1.6817,1.6817,1.68155,1.68155,36300000.0
2009-11-17 23:42:00,1.68155,1.6817,1.68155,1.6816,35800000.0
2009-11-17 23:43:00,1.68155,1.68175,1.68155,1.6816,54800000.0
2009-11-17 23:44:00,1.68165,1.6817,1.6816,1.6816,34400000.0
2009-11-17 23:45:00,1.68155,1.68155,1.6813,1.6813,76100000.0
2009-11-17 23:46:00,1.6813,1.6816,1.6813,1.6815,97700000.0
2009-11-17 23:47:00,1.6815,1.6817,1.6815,1.6815,42000000.0
2009-11-17 23:48:00,1.6815,1.6815,1.68145,1.68145,19800000.0
2009-11-17 23:49:00,1.68145,1.68155,1.68145,1.68145,32800000.0
2009-11-17 23:50:00,1.6814,1.6814,1.6809,1.68095,110900000.0
2009-11-17 23:51:00,1.68095,1.68095,1.68095,1.68095,25800000.0
2009-11-17 23:52:00,1.68095,1.681,1.68095,1.681,46700000.0
2009-11-17 23:53:00,1.681,1.681,1.681,1.681,32100000.0
2009-11-17 23:54:00,1.681,1.6814,1.681,1.68115,83600000.0
2009-11-17 23:55:00,1.68115,1.68115,1.68105,1.68115,65400000.0
2009-11-17 23:56:00,1.68115,1.68125,1.6811,1.6811,154600000.0
2009-11-17 23:57:00,1.6812,1.6813,1.68115,1.68115,14200000.0
2009-11-17 23:58:00,1.68115,1.6814,1.6811,1.6813,76400000.0
2009-11-17 23:59:00,1.6813,1.6815,1.68055,1.68095,99200000.0
2009-11-18 00:00:00,1.68095,1.68105,1.68095,1.68095,25000000.0
2009-11-18 00:01:00,1.68095,1.68145,1.68095,1.6811,31600000.0
2009-11-18 00:02:00,1.6811,1.6811,1.6811,1.6811,12000000.0
2009-11-18 00:03:00,1.6811,1.6811,1.68105,1.68105,11000000.0
2009-11-18 00:04:00,1.68105,1.68105,1.68065,1.68075,28600000.0
2009-11-18 00:05:00,1.68075,1.68135,1.68075,1.68105,25800000.0
2009-11-18 00:06:00,1.6811,1.6811,1.68065,1.6808,12300000.0
2009-11-18 00:07:00,1.6808,1.6808,1.6808,1.6808,1200000.0
2009-11-18 00:08:00,1.68075,1.68075,1.68065,1.68065,9000000.0
2009-11-18 00:09:00,1.6808,1.6808,1.6808,1.6808,1200000.0
2009-11-18 00:10:00,1.6808,1.6811,1.6808,1.68085,17800000.0
2009-11-18 00:11:00,1.68075,1.68085,1.68075,1.68085,24300000.0
2009-11-18 00:12:00,1.6809,1.6812,1.6809,1.6811,17200000.0
2009-11-18 00:13:00,1.6811,1.6811,1.6811,1.6811,3600000.0
2009-11-18 00:14:00,1.6811,1.6811,1.6811,1.6811,1200000.0
2009-11-18 00:15:00,1.6811,1.6811,1.6811,1.6811,1200000.0
2009-11-18 00:16:00,1.6811,1.6812,1.6811,1.6811,33400000.0
2009-11-18 00:17:00,1.6811,1.6811,1.68105,1.6811,34800000.0
2009-11-18 00:18:00,1.6811,1.6811,1.681,1.681,53000000.0
2009-11-18 00:19:00,1.681,1.681,1.681,1.681,2000000.0
2009-11-18 00:20:00,1.68086,1.68089,1.68066,1.6807,26100000.0
2009-11-18 00:21:00,1.68059,1.68072,1.68035,1.6806,57800000.0
2009-11-18 00:22:00,1.68045,1.68073,1.68045,1.68049,70100000.0
2009-11-18 00:23:00,1.6806,1.68062,1.68015,1.68056,57900000.0
2009-11-18 00:24:00,1.68047,1.68054,1.6799,1.68045,39400000.0
2009-11-18 00:25:00,1.68057,1.68061,1.68011,1.68061,44300000.0
2009-11-18 00:26:00,1.68057,1.68062,1.68056,1.68062,12800000.0
2009-11-18 00:27:00,1.6804,1.68053,1.67992,1.68018,31300000.0
2009-11-18 00:28:00,1.68025,1.68035,1.67982,1.68028,38100000.0
2009-11-18 00:29:00,1.68008,1.68039,1.67996,1.68035,12300000.0
2009-11-18 00:30:00,1.68027,1.68057,1.68004,1.68051,13400000.0
2009-11-18 00:31:00,1.68051,1.68053,1.68038,1.68046,46200000.0
2009-11-18 00:32:00,1.68052,1.68052,1.67969,1.68009,11500000.0
2009-11-18 00:33:00,1.68028,1.6804,1.68011,1.68023,25700000.0
2009-11-18 00:34:00,1.68029,1.6804,1.67949,1.67988,21700000.0
2009-11-18 00:35:00,1.67989,1.67989,1.67975,1.67982,17800000.0
2009-11-18 00:36:00,1.67991,1.67991,1.67941,1.67982,39000000.0
2009-11-18 00:37:00,1.67989,1.67989,1.67938,1.67981,25400000.0
2009-11-18 00:38:00,1.6798,1.67986,1.67921,1.67984,61700000.0
2009-11-18 00:39:00,1.67981,1.68013,1.67942,1.67997,75200000.0
2009-11-18 00:40:00,1.6802,1.68037,1.67953,1.68016,37200000.0
2009-11-18 00:41:00,1.67995,1.68012,1.67903,1.67944,37900000.0
2009-11-18 00:42:00,1.67949,1.67958,1.67936,1.67949,47200000.0
2009-11-18 00:43:00,1.67941,1.67949,1.6788,1.67926,61800000.0
2009-11-18 00:44:00,1.67922,1.6795,1.67922,1.6793,43400000.0
2009-11-18 00:45:00,1.67938,1.67938,1.67923,1.67923,14500000.0
2009-11-18 00:46:00,1.67942,1.67944,1.6791,1.67924,7300000.0
2009-11-18 00:47:00,1.6794,1.6796,1.6792,1.67953,21800000.0
2009-11-18 00:48:00,1.67958,1.67976,1.67927,1.67975,56100000.0
2009-11-18 00:49:00,1.67985,1.67995,1.67967,1.67989,10600000.0
2009-11-18 00:50:00,1.67997,1.67999,1.67979,1.67979,6500000.0
2009-11-18 00:51:00,1.67993,1.68005,1.67977,1.67995,14400000.0
2009-11-18 00:52:00,1.68006,1.68011,1.6797,1.67989,13400000.0
2009-11-18 00:53:00,1.67988,1.67997,1.67979,1.67993,17000000.0
2009-11-18 00:54:00,1.67997,1.68005,1.6798,1.68005,18600000.0
2009-11-18 00:55:00,1.67988,1.68009,1.67976,1.6799,45800000.0
2009-11-18 00:56:00,1.67999,1.68008,1.67986,1.68001,14900000.0
2009-11-18 00:57:00,1.68001,1.68001,1.67985,1.67999,36500000.0
2009-11-18 00:58:00,1.67993,1.6802,1.67989,1.68004,40400000.0
2009-11-18 00:59:00,1.67995,1.67998,1.67967,1.67998,25700000.0
2009-11-18 01:00:00,1.68006,1.6803,1.6798,1.6803,43800000.0
2009-11-18 01:01:00,1.68025,1.68043,1.68012,1.6803,19000000.0
2009-11-18 01:02:00,1.68022,1.68034,1.68008,1.68023,21200000.0
2009-11-18 01:03:00,1.68018,1.68022,1.67988,1.68011,41200000.0
2009-11-18 01:04:00,1.68008,1.6812,1.68008,1.68106,34600000.0
2009-11-18 01:05:00,1.68114,1.68122,1.68072,1.68092,99600000.0
2009-11-18 01:06:00,1.68076,1.68094,1.68049,1.68054,36500000.0
2009-11-18 01:07:00,1.68077,1.68077,1.68052,1.68059,15400000.0
2009-11-18 01:08:00,1.68068,1.68078,1.68066,1.68072,7100000.0
2009-11-18 01:09:00,1.68077,1.68082,1.68058,1.6807,28100000.0
2009-11-18 01:10:00,1.68056,1.68096,1.68056,1.6808,72400000.0
2009-11-18 01:11:00,1.68082,1.68099,1.68082,1.68099,44800000.0
2009-11-18 01:12:00,1.68088,1.68096,1.68088,1.68094,12900000.0
2009-11-18 01:13:00,1.681,1.68101,1.68083,1.68083,29800000.0
2009-11-18 01:14:00,1.68098,1.68098,1.68085,1.68098,15400000.0
2009-11-18 01:15:00,1.68115,1.68132,1.68096,1.68115,12800000.0
2009-11-18 01:16:00,1.6811,1.68129,1.68105,1.68129,24500000.0
2009-11-18 01:17:00,1.68129,1.68146,1.68116,1.6813,38300000.0
2009-11-18 01:18:00,1.68122,1.68136,1.68109,1.6813,49300000.0
2009-11-18 01:19:00,1.68142,1.68157,1.68119,1.6814,66400000.0
2009-11-18 01:20:00,1.68147,1.68155,1.68126,1.68149,40000000.0
2009-11-18 01:21:00,1.68151,1.68154,1.6813,1.68148,99700000.0
2009-11-18 01:22:00,1.6815,1.68173,1.68139,1.68155,61200000.0
2009-11-18 01:23:00,1.68165,1.68168,1.68128,1.6814,70900000.0
2009-11-18 01:24:00,1.68146,1.68152,1.68137,1.68144,109800000.0
2009-11-18 01:25:00,1.68147,1.68151,1.68135,1.68141,40800000.0
2009-11-18 01:26:00,1.68142,1.68152,1.68138,1.68142,59000000.0
2009-11-18 01:27:00,1.68148,1.68148,1.68136,1.68138,26500000.0
2009-11-18 01:28:00,1.68145,1.68153,1.68134,1.68134,81900000.0
2009-11-18 01:29:00,1.68141,1.68152,1.68133,1.68148,92100000.0
2009-11-18 01:30:00,1.68152,1.68152,1.68144,1.68152,30700000.0
2009-11-18 01:31:00,1.68146,1.68146,1.68135,1.68146,7500000.0
2009-11-18 01:32:00,1.68142,1.68147,1.68135,1.68141,14000000.0
2009-11-18 01:33:00,1.68145,1.68151,1.68126,1.68137,55600000.0
2009-11-18 01:34:00,1.68135,1.68158,1.6813,1.68142,15700000.0
2009-11-18 01:35:00,1.68151,1.68162,1.68126,1.68147,52600000.0
2009-11-18 01:36:00,1.68152,1.6817,1.6814,1.68159,42400000.0
2009-11-18 01:37:00,1.6817,1.6817,1.68146,1.68165,14900000.0
2009-11-18 01:38:00,1.68164,1.68164,1.68147,1.68159,39800000.0
2009-11-18 01:39:00,1.68171,1.68211,1.68155,1.68205,44200000.0
2009-11-18 01:40:00,1.68203,1.68203,1.68159,1.68181,25200000.0
2009-11-18 01:41:00,1.68164,1.6819,1.68149,1.68164,42500000.0
2009-11-18 01:42:00,1.68171,1.68184,1.68154,1.68178,39700000.0
2009-11-18 01:43:00,1.68178,1.68298,1.68167,1.68263,62400000.0
2009-11-18 01:44:00,1.68282,1.68282,1.68219,1.68244,29800000.0
2009-11-18 01:45:00,1.68232,1.68261,1.68215,1.68241,50000000.0
2009-11-18 01:46:00,1.6826,1.68287,1.68239,1.6826,36900000.0
2009-11-18 01:47:00,1.68261,1.68276,1.68229,1.68243,35500000.0
2009-11-18 01:48:00,1.68245,1.68249,1.68202,1.68213,34800000.0
2009-11-18 01:49:00,1.68193,1.68209,1.68193,1.68209,41100000.0
2009-11-18 01:50:00,1.68193,1.68215,1.68177,1.68177,90700000.0
2009-11-18 01:51:00,1.68195,1.68201,1.68166,1.68189,41500000.0
2009-11-18 01:52:00,1.68187,1.68195,1.68167,1.68188,34900000.0
2009-11-18 01:53:00,1.68195,1.68229,1.68179,1.68203,62200000.0
2009-11-18 01:54:00,1.68214,1.68219,1.68194,1.68218,39800000.0
2009-11-18 01:55:00,1.6822,1.68226,1.68206,1.68219,48100000.0
2009-11-18 01:56:00,1.68209,1.68235,1.682,1.682,70600000.0
2009-11-18 01:57:00,1.68212,1.68212,1.6819,1.68196,79600000.0
2009-11-18 01:58:00,1.682,1.68217,1.68182,1.68183,40900000.0
2009-11-18 01:59:00,1.68183,1.68195,1.68166,1.68189,38300000.0
2009-11-18 02:00:00,1.6819,1.6819,1.6817,1.6817,16500000.0
2009-11-18 02:01:00,1.68126,1.68133,1.68099,1.68109,22200000.0
2009-11-18 02:02:00,1.68109,1.6813,1.68109,1.68115,15800000.0
2009-11-18 02:03:00,1.68115,1.68115,1.68077,1.68091,11200000.0
2009-11-18 02:04:00,1.68111,1.68122,1.68089,1.68094,12600000.0
2009-11-18 02:05:00,1.68103,1.6812,1.68076,1.68091,62400000.0
2009-11-18 02:06:00,1.68088,1.68095,1.68068,1.68089,19100000.0
2009-11-18 02:07:00,1.6809,1.68099,1.68076,1.68099,33000000.0
2009-11-18 02:08:00,1.68096,1.68126,1.68095,1.68126,30200000.0
2009-11-18 02:09:00,1.68123,1.68184,1.68107,1.68184,22000000.0
2009-11-18 02:10:00,1.68184,1.6821,1.68162,1.6821,15200000.0
2009-11-18 02:11:00,1.68218,1.68224,1.68191,1.68198,28900000.0
2009-11-18 02:12:00,1.68193,1.68205,1.68187,1.68197,16400000.0
2009-11-18 02:13:00,1.68197,1.68225,1.68194,1.68225,29800000.0
2009-11-18 02:14:00,1.68224,1.68241,1.6821,1.68241,10700000.0
2009-11-18 02:15:00,1.68238,1.68267,1.68221,1.68252,13600000.0
2009-11-18 02:16:00,1.6829,1.68295,1.6829,1.68295,28800000.0
2009-11-18 02:17:00,1.68295,1.68295,1.68275,1.68275,62200000.0
2009-11-18 02:18:00,1.68275,1.6829,1.6827,1.68285,40500000.0
2009-11-18 02:19:00,1.68285,1.68285,1.6828,1.68285,31100000.0
2009-11-18 02:20:00,1.68285,1.6829,1.68275,1.68285,78900000.0
2009-11-18 02:21:00,1.68285,1.68285,1.6827,1.6827,72500000.0
2009-11-18 02:22:00,1.68275,1.68285,1.6827,1.68275,94700000.0
2009-11-18 02:23:00,1.6827,1.6827,1.6826,1.68265,30400000.0
2009-11-18 02:24:00,1.68265,1.68265,1.6824,1.6824,21600000.0
2009-11-18 02:25:00,1.68235,1.68235,1.68205,1.6821,112000000.0
2009-11-18 02:26:00,1.68205,1.6821,1.682,1.68205,31000000.0
2009-11-18 02:27:00,1.682,1.682,1.6818,1.6818,59800000.0
2009-11-18 02:28:00,1.6818,1.6819,1.68175,1.68175,79700000.0
2009-11-18 02:29:00,1.68175,1.6819,1.68175,1.68175,136300000.0
2009-11-18 02:30:00,1.68175,1.68175,1.68145,1.6816,86000000.0
2009-11-18 02:31:00,1.68155,1.68155,1.68115,1.68115,130200000.0
2009-11-18 02:32:00,1.6812,1.68135,1.6811,1.68125,64500000.0
2009-11-18 02:33:00,1.68125,1.68125,1.681,1.681,83900000.0
2009-11-18 02:34:00,1.68095,1.68125,1.68095,1.681,121100000.0
2009-11-18 02:35:00,1.681,1.6811,1.68095,1.6811,125200000.0
2009-11-18 02:36:00,1.68115,1.68125,1.6811,1.68125,44200000.0
2009-11-18 02:37:00,1.68125,1.68125,1.6812,1.68125,11000000.0
2009-11-18 02:38:00,1.6813,1.6813,1.6812,1.6812,13000000.0
2009-11-18 02:39:00,1.6812,1.6815,1.6812,1.6815,77700000.0
2009-11-18 02:40:00,1.6815,1.6816,1.68125,1.68125,32100000.0
2009-11-18 02:41:00,1.6813,1.6814,1.6812,1.6814,54400000.0
2009-11-18 02:42:00,1.6814,1.68145,1.6814,1.68145,72300000.0
2009-11-18 02:43:00,1.68145,1.68145,1.6812,1.68135,74800000.0
2009-11-18 02:44:00,1.68135,1.6815,1.68135,1.68145,78200000.0
2009-11-18 02:45:00,1.68145,1.68155,1.68145,1.68155,26600000.0
2009-11-18 02:46:00,1.68155,1.6816,1.6814,1.68145,79399999.0
2009-11-18 02:47:00,1.68145,1.6815,1.68145,1.6815,73000000.0
2009-11-18 02:48:00,1.68145,1.68155,1.68145,1.68155,25400000.0
2009-11-18 02:49:00,1.6815,1.68155,1.68135,1.68145,36400000.0
2009-11-18 02:50:00,1.68145,1.68145,1.6814,1.68145,49400000.0
2009-11-18 02:51:00,1.68145,1.68145,1.68105,1.6811,206100000.0
2009-11-18 02:52:00,1.68105,1.6811,1.68075,1.6808,52400000.0
2009-11-18 02:53:00,1.6808,1.68085,1.68055,1.68055,157000000.0
2009-11-18 02:54:00,1.68055,1.6807,1.6801,1.68015,122600000.0
2009-11-18 02:55:00,1.68015,1.68095,1.68015,1.6807,176200000.0
2009-11-18 02:56:00,1.6807,1.6807,1.6804,1.68045,89500000.0
2009-11-18 02:57:00,1.68045,1.681,1.68045,1.68085,71600000.0
2009-11-18 02:58:00,1.6808,1.6809,1.6807,1.6809,74500000.0
2009-11-18 02:59:00,1.6809,1.681,1.68085,1.681,28600000.0
2009-11-18 03:00:00,1.681,1.68115,1.68095,1.681,85600000.0
2009-11-18 03:01:00,1.68105,1.68105,1.6808,1.6808,76300000.0
2009-11-18 03:02:00,1.6808,1.68085,1.6808,1.68085,20700000.0
2009-11-18 03:03:00,1.68085,1.6809,1.68075,1.68075,124900000.0
2009-11-18 03:04:00,1.68075,1.6808,1.68075,1.68075,35200000.0
2009-11-18 03:05:00,1.68075,1.68075,1.6807,1.6807,5200000.0
2009-11-18 03:06:00,1.6807,1.6807,1.6807,1.6807,5000000.0
2009-11-18 03:07:00,1.6807,1.6807,1.6807,1.6807,5000000.0
2009-11-18 03:08:00,1.6807,1.6807,1.6807,1.6807,8000000.0
2009-11-18 03:09:00,1.6807,1.6807,1.6807,1.6807,40200000.0
2009-11-18 03:10:00,1.6807,1.6807,1.68005,1.68005,236100000.0
2009-11-18 03:11:00,1.68005,1.68015,1.67995,1.68005,129200000.0
2009-11-18 03:12:00,1.6801,1.6801,1.67985,1.67985,141000000.0
2009-11-18 03:13:00,1.6799,1.68,1.67975,1.6798,107200000.0
2009-11-18 03:14:00,1.6798,1.6798,1.67955,1.6796,168300000.0
2009-11-18 03:15:00,1.6796,1.67995,1.6796,1.67995,96800000.0
2009-11-18 03:16:00,1.68025,1.6804,1.68025,1.68025,111600000.0
2009-11-18 03:17:00,1.6803,1.68045,1.6803,1.68045,39700000.0
2009-11-18 03:18:00,1.68045,1.68045,1.67995,1.68,62100000.0
2009-11-18 03:19:00,1.68,1.68035,1.68,1.6801,49100000.0
2009-11-18 03:20:00,1.6801,1.6801,1.68005,1.6801,34900000.0
2009-11-18 03:21:00,1.6801,1.6801,1.67995,1.67995,41600000.0
2009-11-18 03:22:00,1.67995,1.6801,1.67995,1.6801,33000000.0
2009-11-18 03:23:00,1.6801,1.6802,1.67975,1.67985,63800000.0
2009-11-18 03:24:00,1.67985,1.68,1.6795,1.6795,86100000.0
2009-11-18 03:25:00,1.6795,1.6795,1.6792,1.6792,53400000.0
2009-11-18 03:26:00,1.67915,1.6794,1.67915,1.6794,47800000.0
2009-11-18 03:27:00,1.67945,1.67945,1.67935,1.67935,33300000.0
2009-11-18 03:28:00,1.67935,1.6795,1.67935,1.6795,11200000.0
2009-11-18 03:29:00,1.67945,1.67995,1.67945,1.6798,28400000.0
2009-11-18 03:30:00,1.6799,1.68015,1.67985,1.68005,57100000.0
2009-11-18 03:31:00,1.68005,1.68005,1.6799,1.6799,11000000.0
2009-11-18 03:32:00,1.6799,1.6799,1.67955,1.67955,25400000.0
2009-11-18 03:33:00,1.6795,1.67955,1.6794,1.67945,23200000.0
2009-11-18 03:34:00,1.67945,1.67945,1.67935,1.67945,13000000.0
2009-11-18 03:35:00,1.67945,1.6797,1.67945,1.67965,25000000.0
2009-11-18 03:36:00,1.6797,1.6798,1.67965,1.6797,81900000.0
2009-11-18 03:37:00,1.6797,1.6797,1.67955,1.6796,128600000.0
2009-11-18 03:38:00,1.6796,1.6796,1.67945,1.6795,35100000.0
2009-11-18 03:39:00,1.67945,1.67975,1.67945,1.6795,54100000.0
2009-11-18 03:40:00,1.67955,1.67955,1.67905,1.67905,39800000.0
2009-11-18 03:41:00,1.6791,1.6791,1.67905,1.67905,8000000.0
2009-11-18 03:42:00,1.679,1.67915,1.679,1.6791,21900000.0
2009-11-18 03:43:00,1.6791,1.6791,1.67905,1.6791,10700000.0
2009-11-18 03:44:00,1.6791,1.6791,1.67905,1.67905,25900000.0
2009-11-18 03:45:00,1.67905,1.6791,1.67905,1.6791,20900000.0
2009-11-18 03:46:00,1.6791,1.6795,1.6791,1.67935,26400000.0
2009-11-18 03:47:00,1.67935,1.67945,1.67935,1.67945,7000000.0
2009-11-18 03:48:00,1.67945,1.6796,1.6794,1.6796,25200000.0
2009-11-18 03:49:00,1.67955,1.67985,1.67955,1.67955,56600000.0
2009-11-18 03:50:00,1.67965,1.67965,1.67905,1.6791,137400000.0
2009-11-18 03:51:00,1.67905,1.67925,1.67905,1.67915,69500000.0
2009-11-18 03:52:00,1.6792,1.6792,1.67905,1.6791,19700000.0
2009-11-18 03:53:00,1.67905,1.6791,1.67905,1.67905,27300000.0
2009-11-18 03:54:00,1.67905,1.67915,1.6789,1.67895,35160000.0
2009-11-18 03:55:00,1.67895,1.67895,1.6788,1.6788,19100000.0
2009-11-18 03:56:00,1.6788,1.6788,1.6785,1.6786,107600000.0
2009-11-18 03:57:00,1.6786,1.6786,1.67825,1.6783,35600000.0
2009-11-18 03:58:00,1.6783,1.6785,1.67825,1.6784,75900000.0
2009-11-18 03:59:00,1.6784,1.6787,1.6784,1.6787,56600000.0
2009-11-18 04:00:00,1.67875,1.67895,1.67865,1.67875,108400000.0
2009-11-18 04:01:00,1.67875,1.6791,1.67875,1.67895,49000000.0
2009-11-18 04:02:00,1.67905,1.6791,1.67895,1.679,21100000.0
2009-11-18 04:03:00,1.679,1.6792,1.679,1.6792,27000000.0
2009-11-18 04:04:00,1.6792,1.67925,1.67905,1.6792,32700000.0
2009-11-18 04:05:00,1.6792,1.6793,1.6792,1.6793,9000000.0
2009-11-18 04:06:00,1.67935,1.67935,1.6791,1.6791,12400000.0
2009-11-18 04:07:00,1.67905,1.67905,1.67895,1.67895,53800000.0
2009-11-18 04:08:00,1.6789,1.67895,1.6789,1.67895,32400000.0
2009-11-18 04:09:00,1.67895,1.67895,1.6788,1.6788,16500000.0
2009-11-18 04:10:00,1.6788,1.6789,1.6788,1.6788,19900000.0
2009-11-18 04:11:00,1.6789,1.6789,1.6788,1.6788,15600000.0
2009-11-18 04:12:00,1.6788,1.6793,1.6788,1.67925,52300000.0
2009-11-18 04:13:00,1.67925,1.67945,1.67925,1.67935,33900000.0
2009-11-18 04:14:00,1.67935,1.67965,1.67935,1.67965,26700000.0
2009-11-18 04:15:00,1.67965,1.67965,1.67955,1.6796,44600000.0
2009-11-18 04:16:00,1.6796,1.67965,1.6796,1.6796,52800000.0
2009-11-18 04:17:00,1.6796,1.67965,1.6796,1.67965,14300000.0
2009-11-18 04:18:00,1.67965,1.6799,1.67965,1.67985,102900000.0
2009-11-18 04:19:00,1.67985,1.68015,1.67985,1.6799,70700000.0
2009-11-18 04:20:00,1.6799,1.6799,1.67985,1.67985,18100000.0
2009-11-18 04:21:00,1.6797,1.6797,1.67945,1.67945,136000000.0
2009-11-18 04:22:00,1.6795,1.6795,1.67915,1.67915,87500000.0
2009-11-18 04:23:00,1.67925,1.67935,1.67915,1.6793,141300000.0
2009-11-18 04:24:00,1.6793,1.6793,1.67925,1.67925,24000000.0
2009-11-18 04:25:00,1.6793,1.67935,1.67925,1.67935,21200000.0
2009-11-18 04:26:00,1.6793,1.67935,1.67905,1.67905,91900000.0
2009-11-18 04:27:00,1.67905,1.6791,1.67905,1.67905,138200000.0
2009-11-18 04:28:00,1.67905,1.6791,1.679,1.67905,39500000.0
2009-11-18 04:29:00,1.6792,1.67925,1.6792,1.6792,35400000.0
2009-11-18 04:30:00,1.6792,1.6795,1.67915,1.67925,70700000.0
2009-11-18 04:31:00,1.67925,1.67925,1.67925,1.67925,29100000.0
2009-11-18 04:32:00,1.6793,1.6793,1.6793,1.6793,1600000.0
2009-11-18 04:33:00,1.67925,1.67925,1.67915,1.67915,92200000.0
2009-11-18 04:34:00,1.6791,1.6791,1.6791,1.6791,20800000.0
2009-11-18 04:35:00,1.67915,1.67915,1.6791,1.67915,36800000.0
2009-11-18 04:36:00,1.67915,1.6792,1.67915,1.67915,18500000.0
2009-11-18 04:37:00,1.67915,1.67915,1.67905,1.6791,25700000.0
2009-11-18 04:38:00,1.6791,1.67915,1.67905,1.6791,14800000.0
2009-11-18 04:39:00,1.67915,1.67915,1.6791,1.6791,12800000.0
2009-11-18 04:40:00,1.6791,1.6791,1.6791,1.6791,1000000.0
2009-11-18 04:41:00,1.6791,1.6791,1.6787,1.6787,53600000.0
2009-11-18 04:42:00,1.67875,1.67885,1.67875,1.67885,28600000.0
2009-11-18 04:43:00,1.67885,1.67885,1.6788,1.6788,27600000.0
2009-11-18 04:44:00,1.6788,1.6788,1.6788,1.6788,18800000.0
2009-11-18 04:45:00,1.67885,1.67885,1.6788,1.6788,51200000.0
2009-11-18 04:46:00,1.67885,1.67885,1.6788,1.6788,19500000.0
2009-11-18 04:47:00,1.6788,1.67885,1.6788,1.6788,64600000.0
2009-11-18 04:48:00,1.6788,1.6788,1.6788,1.6788,5000000.0
2009-11-18 04:49:00,1.6788,1.6788,1.6785,1.6785,36600000.0
2009-11-18 04:50:00,1.67855,1.679,1.67855,1.6789,137200000.0
2009-11-18 04:51:00,1.679,1.67905,1.67875,1.67905,187900000.0
2009-11-18 04:52:00,1.679,1.6791,1.679,1.6791,95800000.0
2009-11-18 04:53:00,1.67915,1.6795,1.67915,1.6792,127600000.0
2009-11-18 04:54:00,1.67925,1.6793,1.6792,1.6793,23200000.0
2009-11-18 04:55:00,1.67925,1.67925,1.67905,1.6792,162100000.0
2009-11-18 04:56:00,1.6792,1.67935,1.67915,1.67935,143200000.0
2009-11-18 04:57:00,1.67935,1.6795,1.67935,1.6795,99100000.0
2009-11-18 04:58:00,1.6795,1.67955,1.67945,1.6795,36200000.0
2009-11-18 04:59:00,1.67945,1.6798,1.67925,1.6796,138200000.0
2009-11-18 05:00:00,1.6796,1.68005,1.6795,1.6799,148500000.0
2009-11-18 05:01:00,1.6799,1.6801,1.6799,1.68005,140300000.0
2009-11-18 05:02:00,1.68005,1.6804,1.68005,1.6803,112400000.0
2009-11-18 05:03:00,1.68035,1.6805,1.6803,1.6803,43800000.0
2009-11-18 05:04:00,1.68035,1.68045,1.6803,1.6804,35500000.0
2009-11-18 05:05:00,1.6804,1.6804,1.68025,1.68025,58900000.0
2009-11-18 05:06:00,1.68045,1.68055,1.6804,1.68055,62500000.0
2009-11-18 05:07:00,1.68055,1.6806,1.6805,1.6806,22900000.0
2009-11-18 05:08:00,1.68055,1.68055,1.68055,1.68055,1000000.0
2009-11-18 05:09:00,1.6805,1.6806,1.6805,1.6806,12000000.0
2009-11-18 05:10:00,1.68055,1.68055,1.6805,1.6805,21300000.0
2009-11-18 05:11:00,1.6805,1.6805,1.68025,1.68025,29700000.0
2009-11-18 05:12:00,1.68025,1.68025,1.68025,1.68025,5000000.0
2009-11-18 05:13:00,1.6801,1.6801,1.67965,1.6799,55000000.0
2009-11-18 05:14:00,1.6799,1.68,1.67985,1.68,12500000.0
2009-11-18 05:15:00,1.68,1.68015,1.68,1.68,20000000.0
2009-11-18 05:16:00,1.68,1.68005,1.68,1.68005,5000000.0
2009-11-18 05:17:00,1.68,1.6801,1.67995,1.68005,29600000.0
2009-11-18 05:18:00,1.68005,1.6803,1.68005,1.68025,15000000.0
2009-11-18 05:19:00,1.68025,1.68025,1.68025,1.68025,1000000.0
2009-11-18 05:20:00,1.68025,1.68025,1.6802,1.6802,4000000.0
2009-11-18 05:21:00,1.6802,1.6802,1.6802,1.6802,2000000.0
2009-11-18 05:22:00,1.68015,1.68015,1.6801,1.6801,8200000.0
2009-11-18 05:23:00,1.6801,1.6802,1.6801,1.6802,15000000.0
2009-11-18 05:24:00,1.6801,1.6802,1.68005,1.6802,21200000.0
2009-11-18 05:25:00,1.6802,1.68035,1.6801,1.68035,23000000.0
2009-11-18 05:26:00,1.68035,1.68035,1.68025,1.6803,23700000.0
2009-11-18 05:27:00,1.6802,1.68025,1.68015,1.6802,20600000.0
2009-11-18 05:28:00,1.68015,1.68015,1.68005,1.6801,11000000.0
2009-11-18 05:29:00,1.68,1.68005,1.67975,1.67975,40100000.0
2009-11-18 05:30:00,1.67975,1.67975,1.6797,1.6797,58000000.0
2009-11-18 05:31:00,1.6797,1.6798,1.6795,1.6795,75300000.0
2009-11-18 05:32:00,1.6795,1.67955,1.67915,1.67945,144400000.0
2009-11-18 05:33:00,1.6795,1.67955,1.6793,1.6793,47900000.0
2009-11-18 05:34:00,1.6793,1.67935,1.67925,1.67925,37300000.0
2009-11-18 05:35:00,1.67925,1.67925,1.67885,1.6791,67500000.0
2009-11-18 05:36:00,1.67915,1.6792,1.67915,1.6792,29000000.0
2009-11-18 05:37:00,1.6792,1.6792,1.6791,1.67915,23400000.0
2009-11-18 05:38:00,1.6792,1.6792,1.6791,1.6791,11700000.0
2009-11-18 05:39:00,1.67905,1.6792,1.67905,1.6792,31500000.0
2009-11-18 05:40:00,1.6792,1.6793,1.6792,1.6792,11000000.0
2009-11-18 05:41:00,1.6792,1.6793,1.67905,1.67925,40500000.0
2009-11-18 05:42:00,1.67925,1.67925,1.67925,1.67925,58800000.0
2009-11-18 05:43:00,1.67925,1.6794,1.67925,1.6794,9000000.0
2009-11-18 05:44:00,1.67935,1.6794,1.67935,1.6794,62000000.0
2009-11-18 05:45:00,1.67935,1.67935,1.67935,1.67935,3000000.0
2009-11-18 05:46:00,1.67935,1.6794,1.67935,1.6794,7000000.0
2009-11-18 05:47:00,1.6794,1.67945,1.67895,1.67895,18100000.0
2009-11-18 05:48:00,1.67895,1.67905,1.67895,1.679,42000000.0
2009-11-18 05:49:00,1.679,1.679,1.67875,1.67875,64700000.0
2009-11-18 05:50:00,1.67875,1.67875,1.67855,1.6786,44800000.0
2009-11-18 05:51:00,1.6786,1.6786,1.6784,1.67845,39100000.0
2009-11-18 05:52:00,1.6785,1.6785,1.6781,1.6782,76600000.0
2009-11-18 05:53:00,1.6782,1.67845,1.6782,1.6784,53500000.0
2009-11-18 05:54:00,1.6784,1.6784,1.6783,1.6784,23000000.0
2009-11-18 05:55:00,1.67835,1.67845,1.67835,1.67845,10400000.0
2009-11-18 05:56:00,1.67845,1.67845,1.67845,1.67845,5100000.0
2009-11-18 05:57:00,1.67845,1.67905,1.67845,1.67895,63900000.0
2009-11-18 05:58:00,1.67895,1.67895,1.6789,1.6789,6300000.0
2009-11-18 05:59:00,1.6789,1.67905,1.6789,1.67905,19200000.0
2009-11-18 06:00:00,1.679,1.679,1.679,1.679,4000000.0
2009-11-18 06:01:00,1.679,1.67905,1.679,1.679,11000000.0
2009-11-18 06:02:00,1.679,1.679,1.679,1.679,8400000.0
2009-11-18 06:03:00,1.67895,1.67905,1.67895,1.67905,58600000.0
2009-11-18 06:04:00,1.67905,1.67945,1.67905,1.6794,30700000.0
2009-11-18 06:05:00,1.67945,1.67945,1.67925,1.67925,11000000.0
2009-11-18 06:06:00,1.67925,1.67925,1.67915,1.6792,10400000.0
2009-11-18 06:07:00,1.67925,1.67925,1.67925,1.67925,7000000.0
2009-11-18 06:08:00,1.67925,1.67925,1.6792,1.6792,12000000.0
2009-11-18 06:09:00,1.6792,1.6794,1.6792,1.6794,13000000.0
2009-11-18 06:10:00,1.67945,1.67945,1.67945,1.67945,4000000.0
2009-11-18 06:11:00,1.67945,1.67955,1.67945,1.67955,2000000.0
2009-11-18 06:12:00,1.67955,1.6797,1.6795,1.6796,42600000.0
2009-11-18 06:13:00,1.6796,1.67965,1.67935,1.6794,39400000.0
2009-11-18 06:14:00,1.67935,1.67955,1.67935,1.6794,34700000.0
2009-11-18 06:15:00,1.67935,1.6794,1.67935,1.6794,4000000.0
2009-11-18 06:16:00,1.6794,1.6794,1.6794,1.6794,10300000.0
2009-11-18 06:17:00,1.6794,1.6794,1.67915,1.67915,72800000.0
2009-11-18 06:18:00,1.67915,1.6794,1.67915,1.67935,74600000.0
2009-11-18 06:19:00,1.67935,1.6795,1.67935,1.6795,10100000.0
2009-11-18 06:20:00,1.6795,1.67955,1.67945,1.67955,14200000.0
2009-11-18 06:21:00,1.67955,1.6797,1.67945,1.67955,32600000.0
2009-11-18 06:22:00,1.67955,1.6796,1.6795,1.6795,12700000.0
2009-11-18 06:23:00,1.6795,1.6795,1.67945,1.6795,16600000.0
2009-11-18 06:24:00,1.6795,1.67955,1.67945,1.67945,20500000.0
2009-11-18 06:25:00,1.67945,1.67985,1.6794,1.67985,70400000.0
2009-11-18 06:26:00,1.67985,1.67985,1.6798,1.6798,14100000.0
2009-11-18 06:27:00,1.6798,1.6798,1.6798,1.6798,6000000.0
2009-11-18 06:28:00,1.6798,1.6798,1.6798,1.6798,4000000.0
2009-11-18 06:29:00,1.6798,1.6798,1.6798,1.6798,4000000.0
2009-11-18 06:30:00,1.6798,1.6798,1.6798,1.6798,7000000.0
2009-11-18 06:31:00,1.6798,1.67985,1.6798,1.6798,25000000.0
2009-11-18 06:32:00,1.6798,1.67985,1.6798,1.67985,29100000.0
2009-11-18 06:33:00,1.67985,1.67985,1.67985,1.67985,6100000.0
2009-11-18 06:34:00,1.67985,1.68035,1.67985,1.6802,83100000.0
2009-11-18 06:35:00,1.68025,1.6803,1.68025,1.6803,32600000.0
2009-11-18 06:36:00,1.6803,1.6803,1.68025,1.6803,12200000.0
2009-11-18 06:37:00,1.68025,1.68025,1.68005,1.68005,65300000.0
2009-11-18 06:38:00,1.68015,1.68015,1.68,1.68,28500000.0
2009-11-18 06:39:00,1.68,1.68,1.67995,1.67995,15700000.0
2009-11-18 06:40:00,1.67995,1.67995,1.67995,1.67995,12300000.0
2009-11-18 06:41:00,1.67995,1.68005,1.67995,1.68005,71700000.0
2009-11-18 06:42:00,1.68,1.68,1.67995,1.67995,29500000.0
2009-11-18 06:43:00,1.67995,1.68,1.67995,1.67995,30700000.0
2009-11-18 06:44:00,1.67995,1.67995,1.67995,1.67995,37900000.0
2009-11-18 06:45:00,1.68,1.68015,1.68,1.68015,23200000.0
2009-11-18 06:46:00,1.6801,1.6802,1.68005,1.6802,14800000.0
2009-11-18 06:47:00,1.68025,1.68025,1.6802,1.6802,10700000.0
2009-11-18 06:48:00,1.68025,1.68025,1.6802,1.6802,5200000.0
2009-11-18 06:49:00,1.6802,1.6803,1.6802,1.6803,11200000.0
2009-11-18 06:50:00,1.6803,1.6803,1.68025,1.6803,45700000.0
2009-11-18 06:51:00,1.6803,1.6803,1.6803,1.6803,2400000.0
2009-11-18 06:52:00,1.6803,1.6803,1.68025,1.6803,73400000.0
2009-11-18 06:53:00,1.6803,1.6803,1.6803,1.6803,92800000.0
2009-11-18 06:54:00,1.6803,1.6803,1.6803,1.6803,72000000.0
2009-11-18 06:55:00,1.6803,1.68035,1.6803,1.68035,10300000.0
2009-11-18 06:56:00,1.68035,1.6804,1.6803,1.6803,50600000.0
2009-11-18 06:57:00,1.6803,1.6805,1.6803,1.6805,19900000.0
2009-11-18 06:58:00,1.6804,1.6804,1.68035,1.68035,19400000.0
2009-11-18 06:59:00,1.6803,1.6803,1.68025,1.6803,53000000.0
2009-11-18 07:00:00,1.6803,1.68045,1.6803,1.6803,38300000.0
2009-11-18 07:01:00,1.6803,1.68035,1.68025,1.68035,43100000.0
2009-11-18 07:02:00,1.6803,1.68035,1.6803,1.6803,26600000.0
2009-11-18 07:03:00,1.6803,1.6806,1.68025,1.6806,50500000.0
2009-11-18 07:04:00,1.6806,1.6806,1.68045,1.68055,39200000.0
2009-11-18 07:05:00,1.68055,1.68055,1.68055,1.68055,3200000.0
2009-11-18 07:06:00,1.68055,1.68055,1.6804,1.68045,41600000.0
2009-11-18 07:07:00,1.68045,1.6805,1.68045,1.6805,6400000.0
2009-11-18 07:08:00,1.6805,1.6805,1.68045,1.68045,4200000.0
2009-11-18 07:09:00,1.68045,1.68055,1.6804,1.68055,61200000.0
2009-11-18 07:10:00,1.68065,1.68065,1.6804,1.6804,61600000.0
2009-11-18 07:11:00,1.6803,1.6804,1.6802,1.6802,25900000.0
2009-11-18 07:12:00,1.6802,1.6803,1.6802,1.6803,43000000.0
2009-11-18 07:13:00,1.68025,1.6804,1.68025,1.68035,26400000.0
2009-11-18 07:14:00,1.68035,1.68035,1.6803,1.68035,30800000.0
2009-11-18 07:15:00,1.68035,1.68045,1.6803,1.6803,23700000.0
2009-11-18 07:16:00,1.68035,1.6806,1.68035,1.6804,61200000.0
2009-11-18 07:17:00,1.6804,1.68045,1.6804,1.6804,25400000.0
2009-11-18 07:18:00,1.6804,1.6804,1.6804,1.6804,4000000.0
2009-11-18 07:19:00,1.68035,1.68035,1.68035,1.68035,30900000.0
2009-11-18 07:20:00,1.68035,1.68045,1.68035,1.68045,28100000.0
2009-11-18 07:21:00,1.68045,1.68045,1.68045,1.68045,5000000.0
2009-11-18 07:22:00,1.68045,1.68045,1.68035,1.6804,83300000.0
2009-11-18 07:23:00,1.68035,1.6804,1.6802,1.6803,103700000.0
2009-11-18 07:24:00,1.6803,1.6804,1.6803,1.68035,28300000.0
2009-11-18 07:25:00,1.68035,1.68035,1.68035,1.68035,10000000.0
2009-11-18 07:26:00,1.6803,1.6803,1.6803,1.6803,2400000.0
2009-11-18 07:27:00,1.6803,1.68035,1.68005,1.6802,64700000.0
2009-11-18 07:28:00,1.6802,1.68035,1.6802,1.68035,13000000.0
2009-11-18 07:29:00,1.6803,1.6803,1.6803,1.6803,1000000.0
2009-11-18 07:30:00,1.68025,1.68025,1.68015,1.68015,130899999.0
2009-11-18 07:31:00,1.6802,1.6802,1.6802,1.6802,28300000.0
2009-11-18 07:32:00,1.68025,1.68025,1.68015,1.6802,37000000.0
2009-11-18 07:33:00,1.68025,1.68025,1.6802,1.68025,59700000.0
2009-11-18 07:34:00,1.68025,1.68025,1.6801,1.6801,325599998.0
2009-11-18 07:35:00,1.68015,1.68055,1.68015,1.68055,261599996.0
2009-11-18 07:36:00,1.68055,1.6806,1.68055,1.68055,910700000.0
2009-11-18 07:37:00,1.6806,1.6806,1.6805,1.68055,201000000.0
2009-11-18 07:38:00,1.68055,1.6806,1.68055,1.6806,134800000.0
2009-11-18 07:39:00,1.68055,1.68065,1.68055,1.6806,24600000.0
2009-11-18 07:40:00,1.6806,1.6812,1.6806,1.68115,79700000.0
2009-11-18 07:41:00,1.68115,1.6812,1.681,1.6811,43200000.0
2009-11-18 07:42:00,1.68105,1.6811,1.68095,1.68095,81000000.0
2009-11-18 07:43:00,1.68095,1.68095,1.6808,1.68085,74400000.0
2009-11-18 07:44:00,1.6808,1.681,1.68075,1.681,23600000.0
2009-11-18 07:45:00,1.68095,1.68095,1.68095,1.68095,2400000.0
2009-11-18 07:46:00,1.6811,1.6812,1.6811,1.6812,47100000.0
2009-11-18 07:47:00,1.6812,1.68135,1.68105,1.6813,35600000.0
2009-11-18 07:48:00,1.6813,1.6815,1.6813,1.6815,55200000.0
2009-11-18 07:49:00,1.6815,1.68175,1.6815,1.68175,42400000.0
2009-11-18 07:50:00,1.6816,1.68165,1.6816,1.68165,17500000.0
2009-11-18 07:51:00,1.6816,1.6817,1.6815,1.6817,91900000.0
2009-11-18 07:52:00,1.6817,1.6817,1.68165,1.68165,24000000.0
2009-11-18 07:53:00,1.68165,1.6818,1.6816,1.68175,51000000.0
2009-11-18 07:54:00,1.68175,1.68185,1.68175,1.68185,7600000.0
2009-11-18 07:55:00,1.6818,1.68185,1.6818,1.68185,11900000.0
2009-11-18 07:56:00,1.68185,1.6819,1.68165,1.68165,27700000.0
2009-11-18 07:57:00,1.68165,1.68175,1.6816,1.6817,46500000.0
2009-11-18 07:58:00,1.6817,1.6817,1.6816,1.6816,23200000.0
2009-11-18 07:59:00,1.6816,1.6817,1.6816,1.68165,6000000.0
2009-11-18 08:00:00,1.6816,1.6817,1.68145,1.68145,31600000.0
2009-11-18 08:01:00,1.68135,1.6814,1.6811,1.6811,60600000.0
2009-11-18 08:02:00,1.6811,1.68115,1.6807,1.6807,78500000.0
2009-11-18 08:03:00,1.68075,1.68075,1.6806,1.6807,30800000.0
2009-11-18 08:04:00,1.6807,1.68075,1.6806,1.6807,50200000.0
2009-11-18 08:05:00,1.68065,1.6807,1.6806,1.6807,13200000.0
2009-11-18 08:06:00,1.6807,1.6807,1.68065,1.68065,42200000.0
2009-11-18 08:07:00,1.68065,1.6807,1.6805,1.6805,44000000.0
2009-11-18 08:08:00,1.6805,1.68075,1.6805,1.68075,15700000.0
2009-11-18 08:09:00,1.6807,1.68085,1.6807,1.68085,9000000.0
2009-11-18 08:10:00,1.68085,1.6814,1.68085,1.68135,79400000.0
2009-11-18 08:11:00,1.68135,1.68145,1.68115,1.68125,85100000.0
2009-11-18 08:12:00,1.68125,1.68125,1.6812,1.68125,32200000.0
2009-11-18 08:13:00,1.6812,1.68125,1.6811,1.6811,46100000.0
2009-11-18 08:14:00,1.6811,1.6811,1.68065,1.6807,67200000.0
2009-11-18 08:15:00,1.68065,1.6807,1.68015,1.6802,122500000.0
2009-11-18 08:16:00,1.6802,1.6802,1.67955,1.67975,98400000.0
2009-11-18 08:17:00,1.67975,1.68,1.67975,1.67995,115000000.0
2009-11-18 08:18:00,1.67995,1.6805,1.67995,1.68045,70900000.0
2009-11-18 08:19:00,1.68055,1.6809,1.6805,1.68085,135600000.0
2009-11-18 08:20:00,1.68085,1.68095,1.68075,1.68075,32000000.0
2009-11-18 08:21:00,1.68075,1.68085,1.6807,1.6808,61200000.0
2009-11-18 08:22:00,1.68075,1.6808,1.68075,1.6808,4000000.0
2009-11-18 08:23:00,1.6808,1.6809,1.6808,1.68085,30600000.0
2009-11-18 08:24:00,1.68085,1.681,1.68085,1.681,13900000.0
2009-11-18 08:25:00,1.6809,1.6809,1.6808,1.6809,9200000.0
2009-11-18 08:26:00,1.68085,1.68085,1.68085,1.68085,1000000.0
2009-11-18 08:27:00,1.68085,1.6809,1.6808,1.6809,13300000.0
2009-11-18 08:28:00,1.68085,1.68095,1.68085,1.6809,16900000.0
2009-11-18 08:29:00,1.68095,1.6811,1.6808,1.6808,44400000.0
2009-11-18 08:30:00,1.6808,1.68105,1.6808,1.68105,55700000.0
2009-11-18 08:31:00,1.68115,1.68115,1.6808,1.68085,40700000.0
2009-11-18 08:32:00,1.6808,1.6808,1.68065,1.68065,39600000.0
2009-11-18 08:33:00,1.6806,1.6808,1.6806,1.6807,80600000.0
2009-11-18 08:34:00,1.68075,1.68075,1.68065,1.6807,44300000.0
2009-11-18 08:35:00,1.6807,1.68105,1.6807,1.681,24200000.0
2009-11-18 08:36:00,1.681,1.681,1.68085,1.6809,7900000.0
2009-11-18 08:37:00,1.68085,1.68105,1.68085,1.68095,75000000.0
2009-11-18 08:38:00,1.68095,1.681,1.68085,1.68085,100400000.0
2009-11-18 08:39:00,1.68085,1.68105,1.68085,1.68085,36900000.0
2009-11-18 08:40:00,1.68085,1.68105,1.68085,1.68105,31800000.0
2009-11-18 08:41:00,1.681,1.68105,1.6808,1.6809,47400000.0
2009-11-18 08:42:00,1.68085,1.68095,1.6807,1.6807,27100000.0
2009-11-18 08:43:00,1.6807,1.68085,1.6807,1.6808,40300000.0
2009-11-18 08:44:00,1.6809,1.6809,1.6808,1.6808,6000000.0
2009-11-18 08:45:00,1.6809,1.6809,1.6807,1.6808,34300000.0
2009-11-18 08:46:00,1.6808,1.6808,1.68075,1.68075,8500000.0
2009-11-18 08:47:00,1.6807,1.6812,1.6807,1.6811,78800000.0
2009-11-18 08:48:00,1.6811,1.68235,1.6811,1.6823,199200000.0
2009-11-18 08:49:00,1.6823,1.68245,1.68225,1.68225,179600000.0
2009-11-18 08:50:00,1.68235,1.68275,1.68235,1.6825,82200000.0
2009-11-18 08:51:00,1.6825,1.6826,1.6823,1.68235,90100000.0
2009-11-18 08:52:00,1.68235,1.68245,1.6823,1.68235,71700000.0
2009-11-18 08:53:00,1.68235,1.6824,1.68225,1.68225,28100000.0
2009-11-18 08:54:00,1.6823,1.6823,1.68225,1.68225,159900000.0
2009-11-18 08:55:00,1.68225,1.6823,1.68155,1.6816,180800000.0
2009-11-18 08:56:00,1.6816,1.68175,1.68155,1.68165,113300000.0
2009-11-18 08:57:00,1.68175,1.68265,1.68175,1.68265,126300000.0
2009-11-18 08:58:00,1.68265,1.6827,1.6821,1.68225,207000000.0
2009-11-18 08:59:00,1.68225,1.68235,1.6821,1.68225,116700000.0
2009-11-18 09:00:00,1.68215,1.6827,1.6821,1.6827,91700000.0
2009-11-18 09:01:00,1.6827,1.68335,1.6826,1.68295,297700000.0
2009-11-18 09:02:00,1.683,1.6832,1.68245,1.6826,168700000.0
2009-11-18 09:03:00,1.6826,1.6829,1.68245,1.6829,111300000.0
2009-11-18 09:04:00,1.6829,1.6831,1.68275,1.6831,73300000.0
2009-11-18 09:05:00,1.6831,1.68375,1.6831,1.6834,259000000.0
2009-11-18 09:06:00,1.68335,1.68335,1.68245,1.6826,323400000.0
2009-11-18 09:07:00,1.6826,1.6826,1.68205,1.68235,241800000.0
2009-11-18 09:08:00,1.68235,1.6824,1.68185,1.6819,185200000.0
2009-11-18 09:09:00,1.6819,1.68235,1.6819,1.68225,269100000.0
2009-11-18 09:10:00,1.6822,1.68225,1.682,1.6822,155200000.0
2009-11-18 09:11:00,1.68215,1.68235,1.6821,1.68235,287800000.0
2009-11-18 09:12:00,1.68235,1.68235,1.68185,1.68205,169600000.0
2009-11-18 09:13:00,1.68215,1.68215,1.68195,1.68205,155800000.0
2009-11-18 09:14:00,1.68205,1.6821,1.68165,1.682,161300000.0
2009-11-18 09:15:00,1.68205,1.6827,1.68195,1.6824,537600000.0
2009-11-18 09:16:00,1.6824,1.68255,1.68195,1.6821,553299999.0
2009-11-18 09:17:00,1.6821,1.6821,1.68135,1.68155,522900000.0
2009-11-18 09:18:00,1.68155,1.68165,1.68145,1.68165,427200000.0
2009-11-18 09:19:00,1.6816,1.68165,1.68145,1.68155,228400000.0
2009-11-18 09:20:00,1.68155,1.68155,1.68075,1.68155,447000000.0
2009-11-18 09:21:00,1.6815,1.6815,1.6809,1.6809,289100000.0
2009-11-18 09:22:00,1.6809,1.68155,1.6807,1.6812,278300000.0
2009-11-18 09:23:00,1.6812,1.6813,1.68065,1.68095,287200000.0
2009-11-18 09:24:00,1.68095,1.68125,1.68095,1.6811,101400000.0
2009-11-18 09:25:00,1.6811,1.6813,1.68105,1.6811,128300000.0
2009-11-18 09:26:00,1.6811,1.6814,1.6811,1.6814,292400000.0
2009-11-18 09:27:00,1.6814,1.6819,1.68115,1.6814,347600000.0
2009-11-18 09:28:00,1.6814,1.6815,1.68095,1.6811,177100000.0
2009-11-18 09:29:00,1.6811,1.6812,1.68095,1.6812,94900000.0
2009-11-18 09:30:00,1.6812,1.6817,1.68115,1.68155,265100000.0
2009-11-18 09:31:00,1.68155,1.68155,1.68135,1.6814,143500000.0
2009-11-18 09:32:00,1.6814,1.6815,1.6813,1.6815,348300001.0
2009-11-18 09:33:00,1.68145,1.6815,1.68125,1.6813,226100000.0
2009-11-18 09:34:00,1.6813,1.6813,1.68115,1.68125,60300000.0
2009-11-18 09:35:00,1.68125,1.68125,1.68015,1.68025,301500000.0
2009-11-18 09:36:00,1.6802,1.68045,1.67985,1.67995,361000000.0
2009-11-18 09:37:00,1.67995,1.6802,1.67955,1.67985,559200000.0
2009-11-18 09:38:00,1.6798,1.68025,1.67975,1.6801,330700000.0
2009-11-18 09:39:00,1.6801,1.68035,1.68005,1.6801,362500000.0
2009-11-18 09:40:00,1.6802,1.6805,1.6801,1.6804,368500000.0
2009-11-18 09:41:00,1.6804,1.6804,1.68,1.68025,316500000.0
2009-11-18 09:42:00,1.68025,1.68045,1.67995,1.68,592900000.0
2009-11-18 09:43:00,1.68005,1.68035,1.68005,1.68015,188800000.0
2009-11-18 09:44:00,1.6802,1.6802,1.67995,1.67995,107800000.0
2009-11-18 09:45:00,1.67995,1.68,1.6798,1.6798,318500000.0
2009-11-18 09:46:00,1.67965,1.67985,1.67945,1.6798,422200000.0
2009-11-18 09:47:00,1.6798,1.68025,1.6798,1.68025,416500000.0
2009-11-18 09:48:00,1.68025,1.6804,1.6799,1.6799,296000000.0
2009-11-18 09:49:00,1.6799,1.6799,1.6791,1.67925,509900000.0
2009-11-18 09:50:00,1.67925,1.67925,1.6789,1.67895,286800000.0
2009-11-18 09:51:00,1.67895,1.67895,1.67865,1.67885,309900000.0
2009-11-18 09:52:00,1.67885,1.6794,1.6788,1.6794,436400000.0
2009-11-18 09:53:00,1.6794,1.67975,1.67935,1.67955,416200000.0
2009-11-18 09:54:00,1.67955,1.67955,1.6791,1.6791,373700000.0
2009-11-18 09:55:00,1.67905,1.67935,1.67895,1.67925,506100000.0
2009-11-18 09:56:00,1.67925,1.67985,1.67925,1.67985,208599999.0
2009-11-18 09:57:00,1.67995,1.6802,1.67985,1.6802,321100000.0
2009-11-18 09:58:00,1.6802,1.6806,1.6802,1.68045,332300000.0
2009-11-18 09:59:00,1.68045,1.68045,1.6797,1.67975,305700000.0
2009-11-18 10:00:00,1.67975,1.6804,1.6797,1.6804,373600000.0
2009-11-18 10:01:00,1.68035,1.6804,1.68005,1.6804,288700000.0
2009-11-18 10:02:00,1.6804,1.6811,1.6802,1.68055,248600000.0
2009-11-18 10:03:00,1.68055,1.6808,1.68015,1.6804,316600000.0
2009-11-18 10:04:00,1.68045,1.68045,1.6803,1.6803,58800000.0
2009-11-18 10:05:00,1.68025,1.68115,1.68025,1.68075,299100000.0
2009-11-18 10:06:00,1.6807,1.68095,1.68045,1.6805,278400000.0
2009-11-18 10:07:00,1.68055,1.68065,1.68055,1.68055,80200000.0
2009-11-18 10:08:00,1.68055,1.6812,1.68055,1.6811,161400000.0
2009-11-18 10:09:00,1.6811,1.6811,1.68085,1.68095,154300000.0
2009-11-18 10:10:00,1.68095,1.6811,1.68075,1.6811,133600000.0
2009-11-18 10:11:00,1.6811,1.6811,1.6806,1.68095,128900000.0
2009-11-18 10:12:00,1.68095,1.68095,1.68045,1.6805,152800000.0
2009-11-18 10:13:00,1.6805,1.6805,1.68025,1.6803,147299999.0
2009-11-18 10:14:00,1.6803,1.68045,1.6798,1.68025,181300000.0
2009-11-18 10:15:00,1.6803,1.6807,1.68005,1.6801,246400000.0
2009-11-18 10:16:00,1.68005,1.68025,1.68,1.68015,73400000.0
2009-11-18 10:17:00,1.6802,1.6804,1.67995,1.68005,159600000.0
2009-11-18 10:18:00,1.68005,1.68005,1.67975,1.67985,245500000.0
2009-11-18 10:19:00,1.67985,1.68005,1.67985,1.67995,113600000.0
2009-11-18 10:20:00,1.67995,1.68005,1.6796,1.6798,257000000.0
2009-11-18 10:21:00,1.6798,1.6798,1.6795,1.6796,123000000.0
2009-11-18 10:22:00,1.67965,1.67995,1.6796,1.6799,96900000.0
2009-11-18 10:23:00,1.6799,1.68045,1.6799,1.68035,62000000.0
2009-11-18 10:24:00,1.6804,1.6812,1.68035,1.6812,119700000.0
2009-11-18 10:25:00,1.68125,1.6813,1.6811,1.6813,109700000.0
2009-11-18 10:26:00,1.6813,1.6813,1.6811,1.6811,106500000.0
2009-11-18 10:27:00,1.6811,1.68115,1.68085,1.68085,111200000.0
2009-11-18 10:28:00,1.68085,1.68085,1.6801,1.6801,168200000.0
2009-11-18 10:29:00,1.6801,1.6804,1.6799,1.6804,146700000.0
2009-11-18 10:30:00,1.68055,1.68135,1.68055,1.6812,130700000.0
2009-11-18 10:31:00,1.6812,1.6812,1.68045,1.68045,209300000.0
2009-11-18 10:32:00,1.68045,1.68055,1.68035,1.68045,188900000.0
2009-11-18 10:33:00,1.68045,1.68085,1.68025,1.68085,179800000.0
2009-11-18 10:34:00,1.68085,1.681,1.68065,1.6808,102200000.0
2009-11-18 10:35:00,1.68075,1.68095,1.6804,1.68065,168100000.0
2009-11-18 10:36:00,1.68065,1.6807,1.68035,1.6804,142800000.0
2009-11-18 10:37:00,1.6804,1.6804,1.68015,1.6803,245300000.0
2009-11-18 10:38:00,1.68035,1.68085,1.6803,1.68035,163500000.0
2009-11-18 10:39:00,1.68035,1.6806,1.6802,1.68055,147200000.0
2009-11-18 10:40:00,1.68055,1.6808,1.68055,1.68055,97700000.0
2009-11-18 10:41:00,1.68055,1.68095,1.6805,1.68085,116000000.0
2009-11-18 10:42:00,1.68085,1.6811,1.6807,1.6808,165300000.0
2009-11-18 10:43:00,1.68075,1.68095,1.68065,1.6809,95200000.0
2009-11-18 10:44:00,1.68095,1.68095,1.68085,1.68095,78200000.0
2009-11-18 10:45:00,1.68095,1.68125,1.68085,1.681,110700000.0
2009-11-18 10:46:00,1.681,1.68125,1.68085,1.6812,126100000.0
2009-11-18 10:47:00,1.68125,1.68175,1.6812,1.68165,289300000.0
2009-11-18 10:48:00,1.6816,1.6817,1.68145,1.6816,247100001.0
2009-11-18 10:49:00,1.6816,1.6818,1.68125,1.68175,231400000.0
2009-11-18 10:50:00,1.68175,1.68175,1.68145,1.6815,177500000.0
2009-11-18 10:51:00,1.68145,1.6817,1.68145,1.68155,143200000.0
2009-11-18 10:52:00,1.68155,1.68155,1.6812,1.68145,152500000.0
2009-11-18 10:53:00,1.68145,1.6816,1.6814,1.68155,73600000.0
2009-11-18 10:54:00,1.68155,1.68155,1.6813,1.6813,198200000.0
2009-11-18 10:55:00,1.68135,1.6821,1.6812,1.6821,198000000.0
2009-11-18 10:56:00,1.6822,1.68255,1.682,1.6821,161800000.0
2009-11-18 10:57:00,1.6821,1.68215,1.682,1.6821,56800000.0
2009-11-18 10:58:00,1.6821,1.68215,1.68205,1.6821,52400000.0
2009-11-18 10:59:00,1.6821,1.6821,1.682,1.68205,96500000.0
2009-11-18 11:00:00,1.68205,1.68245,1.68205,1.6823,157700000.0
2009-11-18 11:01:00,1.6823,1.6824,1.68205,1.6821,110900000.0
2009-11-18 11:02:00,1.6821,1.68235,1.6821,1.6823,88100000.0
2009-11-18 11:03:00,1.6823,1.6823,1.68205,1.6821,75900000.0
2009-11-18 11:04:00,1.68205,1.68205,1.6817,1.6817,235700000.0
2009-11-18 11:05:00,1.6817,1.6818,1.68155,1.6817,103000000.0
2009-11-18 11:06:00,1.6817,1.6817,1.68125,1.6813,161900000.0
2009-11-18 11:07:00,1.68135,1.6815,1.6813,1.6813,101000000.0
2009-11-18 11:08:00,1.6813,1.68135,1.68115,1.6812,138800000.0
2009-11-18 11:09:00,1.6812,1.6814,1.6812,1.6814,100700000.0
2009-11-18 11:10:00,1.6815,1.6815,1.68135,1.68145,103200000.0
2009-11-18 11:11:00,1.6814,1.68155,1.68115,1.68135,205500000.0
2009-11-18 11:12:00,1.68135,1.68135,1.68115,1.68125,106400000.0
2009-11-18 11:13:00,1.68125,1.6816,1.68125,1.6816,50800000.0
2009-11-18 11:14:00,1.6816,1.68165,1.6816,1.6816,137100000.0
2009-11-18 11:15:00,1.68165,1.6822,1.68155,1.68215,157200000.0
2009-11-18 11:16:00,1.68215,1.68215,1.68185,1.68205,198100000.0
2009-11-18 11:17:00,1.68205,1.68205,1.68165,1.68165,166200000.0
2009-11-18 11:18:00,1.68165,1.6818,1.68145,1.68155,81800000.0
2009-11-18 11:19:00,1.68155,1.6816,1.68135,1.68155,122700000.0
2009-11-18 11:20:00,1.6815,1.6816,1.68145,1.68155,89400000.0
2009-11-18 11:21:00,1.6815,1.68165,1.68145,1.6815,97800000.0
2009-11-18 11:22:00,1.6815,1.6818,1.6815,1.6817,148800000.0
2009-11-18 11:23:00,1.68175,1.68195,1.68165,1.68195,159500000.0
2009-11-18 11:24:00,1.68195,1.68195,1.68175,1.6818,106400000.0
2009-11-18 11:25:00,1.6818,1.68255,1.6818,1.6822,184500000.0
2009-11-18 11:26:00,1.6822,1.68255,1.6822,1.6825,199500000.0
2009-11-18 11:27:00,1.68255,1.68255,1.68195,1.68205,164500000.0
2009-11-18 11:28:00,1.68215,1.6826,1.68215,1.6822,273900000.0
2009-11-18 11:29:00,1.68225,1.68255,1.6816,1.6822,274800000.0
2009-11-18 11:30:00,1.68235,1.68265,1.6766,1.67965,219340000.0
2009-11-18 11:31:00,1.67965,1.68065,1.67945,1.6796,271500000.0
2009-11-18 11:32:00,1.6796,1.6796,1.6777,1.6788,353699999.0
2009-11-18 11:33:00,1.67875,1.68045,1.67875,1.6795,295700000.0
2009-11-18 11:34:00,1.67945,1.67945,1.67705,1.67725,368100000.0
2009-11-18 11:35:00,1.6772,1.67875,1.67715,1.67835,388300000.0
2009-11-18 11:36:00,1.67835,1.67925,1.67815,1.67815,282000000.0
2009-11-18 11:37:00,1.67815,1.67835,1.678,1.67805,291100000.0
2009-11-18 11:38:00,1.67805,1.67905,1.67805,1.67905,210500000.0
2009-11-18 11:39:00,1.67905,1.6805,1.67905,1.67955,419700000.0
2009-11-18 11:40:00,1.67935,1.67975,1.67855,1.67855,613599995.0
2009-11-18 11:41:00,1.6785,1.68035,1.67845,1.6803,291100000.0
2009-11-18 11:42:00,1.68035,1.68095,1.68025,1.6805,356800000.0
2009-11-18 11:43:00,1.6805,1.68115,1.68045,1.68055,223500000.0
2009-11-18 11:44:00,1.68055,1.68055,1.6798,1.67995,181900000.0
2009-11-18 11:45:00,1.67995,1.6803,1.6798,1.6803,187900000.0
2009-11-18 11:46:00,1.68025,1.68055,1.68015,1.6805,146000000.0
2009-11-18 11:47:00,1.68055,1.68075,1.68045,1.68075,147900000.0
2009-11-18 11:48:00,1.68065,1.6807,1.6805,1.6807,126900000.0
2009-11-18 11:49:00,1.6807,1.68105,1.6807,1.68105,137100000.0
2009-11-18 11:50:00,1.68095,1.68185,1.68095,1.6817,302000000.0
2009-11-18 11:51:00,1.68175,1.68205,1.68155,1.68195,220900000.0
2009-11-18 11:52:00,1.682,1.68205,1.68165,1.68185,157500000.0
2009-11-18 11:53:00,1.6819,1.6844,1.6813,1.6838,295500000.0
2009-11-18 11:54:00,1.68375,1.68385,1.6833,1.68335,274100000.0
2009-11-18 11:55:00,1.68335,1.68355,1.68285,1.68315,355400000.0
2009-11-18 11:56:00,1.68315,1.6833,1.68285,1.68285,214900000.0
2009-11-18 11:57:00,1.6829,1.68335,1.6827,1.68325,240200000.0
2009-11-18 11:58:00,1.68325,1.68455,1.683,1.684,231900000.0
2009-11-18 11:59:00,1.68405,1.6842,1.68355,1.6837,328400000.0
2009-11-18 12:00:00,1.6837,1.68385,1.68355,1.6837,332600000.0
2009-11-18 12:01:00,1.6837,1.68395,1.6832,1.68365,320100000.0
2009-11-18 12:02:00,1.6837,1.68415,1.68365,1.68415,232500000.0
2009-11-18 12:03:00,1.6842,1.6842,1.68345,1.68345,324800000.0
2009-11-18 12:04:00,1.68345,1.68365,1.68255,1.6827,317000000.0
2009-11-18 12:05:00,1.6827,1.6827,1.68165,1.68215,483100000.0
2009-11-18 12:06:00,1.68215,1.6823,1.682,1.682,224100000.0
2009-11-18 12:07:00,1.682,1.68215,1.68145,1.68145,208500000.0
2009-11-18 12:08:00,1.6815,1.68165,1.681,1.68165,205600000.0
2009-11-18 12:09:00,1.68165,1.68185,1.68155,1.6816,131700000.0
2009-11-18 12:10:00,1.6816,1.6833,1.6816,1.68325,421500000.0
2009-11-18 12:11:00,1.68325,1.68325,1.68275,1.6829,262100000.0
2009-11-18 12:12:00,1.6829,1.68315,1.6827,1.68295,382300000.0
2009-11-18 12:13:00,1.68295,1.683,1.6828,1.683,218900000.0
2009-11-18 12:14:00,1.683,1.683,1.68255,1.6829,202000000.0
2009-11-18 12:15:00,1.68285,1.68295,1.6828,1.68285,190800000.0
2009-11-18 12:16:00,1.68285,1.68285,1.6826,1.6826,136700000.0
2009-11-18 12:17:00,1.6826,1.68265,1.6822,1.68225,243000000.0
2009-11-18 12:18:00,1.68225,1.68245,1.68225,1.68235,222000000.0
2009-11-18 12:19:00,1.68225,1.68225,1.68125,1.68125,298900000.0
2009-11-18 12:20:00,1.68125,1.68125,1.68045,1.68055,314900000.0
2009-11-18 12:21:00,1.68065,1.68125,1.6805,1.68115,295300000.0
2009-11-18 12:22:00,1.68115,1.6813,1.681,1.68105,83000000.0
2009-11-18 12:23:00,1.68095,1.68115,1.68095,1.68115,114800000.0
2009-11-18 12:24:00,1.68115,1.68165,1.68115,1.68125,243100000.0
2009-11-18 12:25:00,1.68125,1.68125,1.68035,1.68045,192400000.0
2009-11-18 12:26:00,1.6804,1.68065,1.67905,1.68065,384900000.0
2009-11-18 12:27:00,1.68065,1.6816,1.68065,1.6815,265700000.0
2009-11-18 12:28:00,1.6815,1.6815,1.68115,1.68115,262400000.0
2009-11-18 12:29:00,1.68115,1.68135,1.68065,1.681,294400000.0
2009-11-18 12:30:00,1.68095,1.6811,1.6808,1.6811,202200000.0
2009-11-18 12:31:00,1.6811,1.6815,1.68105,1.6813,178500000.0
2009-11-18 12:32:00,1.6813,1.6814,1.6812,1.6812,124400000.0
2009-11-18 12:33:00,1.6812,1.6814,1.68105,1.6812,140700000.0
2009-11-18 12:34:00,1.6812,1.6812,1.6807,1.6811,93300000.0
2009-11-18 12:35:00,1.6811,1.68115,1.68105,1.68115,34600000.0
2009-11-18 12:36:00,1.6811,1.68115,1.6811,1.68115,28800000.0
2009-11-18 12:37:00,1.68115,1.68115,1.68115,1.68115,11200000.0
2009-11-18 12:38:00,1.681,1.681,1.68025,1.6804,145300000.0
2009-11-18 12:39:00,1.6804,1.68045,1.67975,1.67985,180000000.0
2009-11-18 12:40:00,1.67985,1.67985,1.6796,1.67975,177600000.0
2009-11-18 12:41:00,1.67975,1.68045,1.67965,1.68025,157900000.0
2009-11-18 12:42:00,1.68025,1.68025,1.68015,1.68015,47600000.0
2009-11-18 12:43:00,1.68025,1.6804,1.68025,1.6804,23400000.0
2009-11-18 12:44:00,1.68045,1.6806,1.68045,1.68045,48900000.0
2009-11-18 12:45:00,1.68045,1.6805,1.68035,1.68035,71400000.0
2009-11-18 12:46:00,1.68035,1.6804,1.68035,1.68035,39900000.0
2009-11-18 12:47:00,1.6804,1.68045,1.6803,1.68045,86900000.0
2009-11-18 12:48:00,1.68045,1.6805,1.67975,1.67995,282300000.0
2009-11-18 12:49:00,1.67995,1.6802,1.67975,1.6801,140000000.0
2009-11-18 12:50:00,1.6801,1.6803,1.68005,1.6802,74700000.0
2009-11-18 12:51:00,1.6802,1.6802,1.68005,1.6801,96500000.0
2009-11-18 12:52:00,1.6801,1.6802,1.6801,1.6801,19400000.0
2009-11-18 12:53:00,1.6801,1.68025,1.68,1.6801,67100000.0
2009-11-18 12:54:00,1.6801,1.68025,1.6801,1.6801,109200000.0
2009-11-18 12:55:00,1.68005,1.68005,1.67975,1.67985,81100000.0
2009-11-18 12:56:00,1.67985,1.68025,1.67985,1.68005,57400000.0
2009-11-18 12:57:00,1.68005,1.6801,1.6799,1.67995,56200000.0
2009-11-18 12:58:00,1.67995,1.6803,1.6798,1.6802,183600000.0
2009-11-18 12:59:00,1.6802,1.68075,1.6802,1.6803,180500000.0
2009-11-18 13:00:00,1.68035,1.68085,1.68025,1.68075,407300000.0
2009-11-18 13:01:00,1.68075,1.6808,1.6802,1.68045,245900000.0
2009-11-18 13:02:00,1.68035,1.68045,1.67945,1.6795,316400000.0
2009-11-18 13:03:00,1.6795,1.68015,1.6795,1.67995,94600000.0
2009-11-18 13:04:00,1.67995,1.68065,1.6798,1.68065,176700000.0
2009-11-18 13:05:00,1.68065,1.68085,1.68045,1.68075,172400000.0
2009-11-18 13:06:00,1.6808,1.68095,1.6806,1.68065,134400000.0
2009-11-18 13:07:00,1.68065,1.68085,1.68065,1.68085,103900000.0
2009-11-18 13:08:00,1.68095,1.68095,1.68065,1.6807,144400000.0
2009-11-18 13:09:00,1.6807,1.68085,1.6807,1.68075,73900000.0
2009-11-18 13:10:00,1.68075,1.681,1.68075,1.681,131800000.0
2009-11-18 13:11:00,1.681,1.68115,1.68095,1.681,172900000.0
2009-11-18 13:12:00,1.681,1.68115,1.68095,1.68105,85000000.0
2009-11-18 13:13:00,1.6811,1.68115,1.6809,1.68105,300300000.0
2009-11-18 13:14:00,1.68105,1.6812,1.68095,1.68115,117100000.0
2009-11-18 13:15:00,1.6812,1.6819,1.6812,1.68185,129600000.0
2009-11-18 13:16:00,1.68185,1.6819,1.68175,1.68175,75500000.0
2009-11-18 13:17:00,1.68175,1.68185,1.68165,1.68175,78900000.0
2009-11-18 13:18:00,1.68175,1.68175,1.68165,1.6817,64900000.0
2009-11-18 13:19:00,1.6817,1.68195,1.6816,1.68185,105000000.0
2009-11-18 13:20:00,1.68175,1.6818,1.68155,1.6818,225600000.0
2009-11-18 13:21:00,1.6818,1.6818,1.68175,1.68175,19200000.0
2009-11-18 13:22:00,1.68175,1.68185,1.68175,1.68175,135400000.0
2009-11-18 13:23:00,1.68175,1.68195,1.68175,1.6819,78100000.0
2009-11-18 13:24:00,1.6819,1.68215,1.6819,1.68195,135100000.0
2009-11-18 13:25:00,1.68195,1.68235,1.6819,1.68225,360000000.0
2009-11-18 13:26:00,1.6823,1.68235,1.68205,1.6822,194500000.0
2009-11-18 13:27:00,1.6822,1.68255,1.68215,1.6825,222900000.0
2009-11-18 13:28:00,1.68245,1.6827,1.6823,1.68265,241400000.0
2009-11-18 13:29:00,1.68265,1.68265,1.6823,1.6824,392900000.0
2009-11-18 13:30:00,1.6824,1.6827,1.68235,1.68255,161000000.0
2009-11-18 13:31:00,1.6826,1.6832,1.68245,1.68245,422800001.0
2009-11-18 13:32:00,1.68245,1.68245,1.68185,1.68195,417000000.0
2009-11-18 13:33:00,1.68195,1.68195,1.6809,1.68135,308700000.0
2009-11-18 13:34:00,1.68135,1.68135,1.68095,1.68095,138000000.0
2009-11-18 13:35:00,1.68095,1.68145,1.6809,1.6814,137800000.0
2009-11-18 13:36:00,1.6814,1.68165,1.6813,1.6815,225900000.0
2009-11-18 13:37:00,1.6815,1.68185,1.6815,1.6817,391200000.0
2009-11-18 13:38:00,1.6817,1.6821,1.6815,1.68195,242200000.0
2009-11-18 13:39:00,1.68195,1.6821,1.68185,1.68205,139300000.0
2009-11-18 13:40:00,1.68205,1.68205,1.6818,1.68195,81900000.0
2009-11-18 13:41:00,1.68185,1.68205,1.6817,1.68175,95900000.0
2009-11-18 13:42:00,1.68175,1.68175,1.6811,1.6812,204700000.0
2009-11-18 13:43:00,1.68115,1.68115,1.6807,1.6807,322100000.0
2009-11-18 13:44:00,1.6807,1.681,1.6806,1.68095,168400000.0
2009-11-18 13:45:00,1.6811,1.68125,1.68085,1.6812,303000000.0
2009-11-18 13:46:00,1.68125,1.6814,1.6812,1.68125,216700000.0
2009-11-18 13:47:00,1.68125,1.68125,1.6811,1.68115,157100000.0
2009-11-18 13:48:00,1.6811,1.6811,1.6809,1.6809,122800000.0
2009-11-18 13:49:00,1.6809,1.68095,1.6807,1.68075,263500000.0
2009-11-18 13:50:00,1.68075,1.68085,1.68075,1.68085,79600000.0
2009-11-18 13:51:00,1.6811,1.6811,1.6809,1.681,162700000.0
2009-11-18 13:52:00,1.68105,1.68115,1.68095,1.68105,60500000.0
2009-11-18 13:53:00,1.68105,1.68155,1.681,1.68145,169800000.0
2009-11-18 13:54:00,1.68145,1.68145,1.6808,1.681,241600000.0
2009-11-18 13:55:00,1.6811,1.6812,1.68105,1.6812,87300000.0
2009-11-18 13:56:00,1.6812,1.68135,1.68095,1.68105,153900000.0
2009-11-18 13:57:00,1.6811,1.6813,1.6811,1.68115,69500000.0
2009-11-18 13:58:00,1.68115,1.68115,1.681,1.68105,19800000.0
2009-11-18 13:59:00,1.68105,1.68105,1.6802,1.68025,129900000.0
2009-11-18 14:00:00,1.68025,1.68065,1.6801,1.6806,289500000.0
2009-11-18 14:01:00,1.6806,1.68075,1.6804,1.6807,179500000.0
2009-11-18 14:02:00,1.68075,1.68075,1.68055,1.68075,71300000.0
2009-11-18 14:03:00,1.68075,1.68075,1.68055,1.68065,114900000.0
2009-11-18 14:04:00,1.6807,1.68085,1.68065,1.6807,114800000.0
2009-11-18 14:05:00,1.6807,1.6808,1.68065,1.68075,131600000.0
2009-11-18 14:06:00,1.6808,1.6808,1.6806,1.68065,42800000.0
2009-11-18 14:07:00,1.68065,1.6808,1.6803,1.6803,152400000.0
2009-11-18 14:08:00,1.6803,1.68045,1.6802,1.68025,253900000.0
2009-11-18 14:09:00,1.68025,1.6803,1.6796,1.67985,297600000.0
2009-11-18 14:10:00,1.67985,1.68,1.67985,1.67985,146500000.0
2009-11-18 14:11:00,1.6799,1.6799,1.6797,1.6798,219400000.0
2009-11-18 14:12:00,1.6798,1.6804,1.67975,1.68025,243100000.0
2009-11-18 14:13:00,1.6803,1.6807,1.6803,1.68065,168800000.0
2009-11-18 14:14:00,1.68065,1.68075,1.6805,1.6805,170900000.0
2009-11-18 14:15:00,1.6805,1.6807,1.68045,1.6807,214300000.0
2009-11-18 14:16:00,1.68065,1.68085,1.6806,1.68075,277600000.0
2009-11-18 14:17:00,1.68075,1.68085,1.6802,1.68025,166100000.0
2009-11-18 14:18:00,1.68025,1.68025,1.67995,1.68,87200000.0
2009-11-18 14:19:00,1.68005,1.6804,1.68005,1.6803,186400000.0
2009-11-18 14:20:00,1.6803,1.6804,1.6802,1.68035,97300000.0
2009-11-18 14:21:00,1.68035,1.68075,1.6803,1.68065,100000000.0
2009-11-18 14:22:00,1.68065,1.68075,1.68055,1.68075,156300000.0
2009-11-18 14:23:00,1.68075,1.6808,1.68065,1.68065,194600000.0
2009-11-18 14:24:00,1.68065,1.68085,1.68065,1.68085,185600000.0
2009-11-18 14:25:00,1.6808,1.68115,1.6808,1.68105,187500000.0
2009-11-18 14:26:00,1.68105,1.6812,1.68105,1.68115,247500000.0
2009-11-18 14:27:00,1.6812,1.6814,1.68115,1.6813,459500000.0
2009-11-18 14:28:00,1.68135,1.68135,1.6811,1.68115,386400000.0
2009-11-18 14:29:00,1.68115,1.68165,1.6811,1.68165,234000000.0
2009-11-18 14:30:00,1.68165,1.68165,1.6815,1.68165,192200000.0
2009-11-18 14:31:00,1.68165,1.6817,1.6815,1.6815,159600000.0
2009-11-18 14:32:00,1.6815,1.6819,1.6815,1.6818,229300000.0
2009-11-18 14:33:00,1.68185,1.68195,1.68165,1.6817,208300000.0
2009-11-18 14:34:00,1.6817,1.6817,1.6813,1.6815,97600000.0
2009-11-18 14:35:00,1.68145,1.68145,1.6813,1.6813,100900000.0
2009-11-18 14:36:00,1.68135,1.68135,1.6811,1.68125,210400000.0
2009-11-18 14:37:00,1.68125,1.68135,1.68125,1.68135,82400000.0
2009-11-18 14:38:00,1.68135,1.68165,1.6813,1.68155,150700000.0
2009-11-18 14:39:00,1.68155,1.6816,1.6814,1.68145,190500000.0
2009-11-18 14:40:00,1.6814,1.68155,1.6812,1.6812,154200000.0
2009-11-18 14:41:00,1.6812,1.68135,1.6811,1.6813,257699999.0
2009-11-18 14:42:00,1.6813,1.6814,1.6811,1.6813,258899999.0
2009-11-18 14:43:00,1.6813,1.6813,1.68115,1.6812,174700000.0
2009-11-18 14:44:00,1.6812,1.68145,1.6809,1.6812,327700000.0
2009-11-18 14:45:00,1.6812,1.6813,1.6812,1.6813,61100000.0
2009-11-18 14:46:00,1.68135,1.68145,1.68115,1.68115,111100000.0
2009-11-18 14:47:00,1.68115,1.6812,1.68105,1.68115,81600000.0
2009-11-18 14:48:00,1.6811,1.68125,1.6811,1.6811,127600000.0
2009-11-18 14:49:00,1.68105,1.6811,1.68085,1.68095,100600000.0
2009-11-18 14:50:00,1.68095,1.68095,1.6807,1.6807,341800000.0
2009-11-18 14:51:00,1.68075,1.68075,1.6807,1.6807,63200000.0
2009-11-18 14:52:00,1.6807,1.6809,1.6807,1.6809,163200000.0
2009-11-18 14:53:00,1.6809,1.6809,1.68075,1.68075,250599999.0
2009-11-18 14:54:00,1.68075,1.68095,1.6807,1.68095,141100000.0
2009-11-18 14:55:00,1.68095,1.68135,1.68095,1.68135,176300000.0
2009-11-18 14:56:00,1.68145,1.68145,1.68105,1.68105,160600000.0
2009-11-18 14:57:00,1.68105,1.68125,1.68095,1.6812,310000000.0
2009-11-18 14:58:00,1.6812,1.6813,1.68115,1.6813,96900000.0
2009-11-18 14:59:00,1.6813,1.6818,1.6812,1.6814,290100000.0
2009-11-18 15:00:00,1.6814,1.68185,1.6814,1.6818,268000000.0
2009-11-18 15:01:00,1.68185,1.6822,1.68185,1.682,217100000.0
2009-11-18 15:02:00,1.682,1.6821,1.68195,1.68205,172800000.0
2009-11-18 15:03:00,1.6821,1.68235,1.68205,1.6822,255200000.0
2009-11-18 15:04:00,1.6822,1.68255,1.6822,1.68235,171200000.0
2009-11-18 15:05:00,1.68235,1.68245,1.68235,1.68235,138100000.0
2009-11-18 15:06:00,1.68235,1.6825,1.6823,1.68245,168300000.0
2009-11-18 15:07:00,1.68245,1.68245,1.68225,1.6823,184800000.0
2009-11-18 15:08:00,1.6823,1.68265,1.6823,1.68255,242200000.0
2009-11-18 15:09:00,1.68255,1.68265,1.6824,1.68255,333700000.0
2009-11-18 15:10:00,1.68255,1.68265,1.68225,1.68225,337500000.0
2009-11-18 15:11:00,1.68225,1.68225,1.6815,1.6816,556600000.0
2009-11-18 15:12:00,1.68165,1.68175,1.6815,1.68155,190400000.0
2009-11-18 15:13:00,1.68155,1.68165,1.68155,1.68155,195600000.0
2009-11-18 15:14:00,1.68155,1.68165,1.68135,1.68135,291100000.0
2009-11-18 15:15:00,1.68135,1.68135,1.6809,1.68095,269100000.0
2009-11-18 15:16:00,1.681,1.68125,1.68095,1.68105,253200000.0
2009-11-18 15:17:00,1.68105,1.68105,1.68085,1.68095,126000000.0
2009-11-18 15:18:00,1.68095,1.68095,1.68075,1.68075,173000000.0
2009-11-18 15:19:00,1.6808,1.6809,1.6807,1.6808,201300000.0
2009-11-18 15:20:00,1.6808,1.68085,1.68065,1.6808,272800000.0
2009-11-18 15:21:00,1.6808,1.68095,1.68075,1.6809,137200000.0
2009-11-18 15:22:00,1.6809,1.6809,1.68085,1.6809,96800000.0
2009-11-18 15:23:00,1.6809,1.6811,1.6809,1.68095,105900000.0
2009-11-18 15:24:00,1.681,1.6811,1.68095,1.68095,52400000.0
2009-11-18 15:25:00,1.68095,1.68095,1.68095,1.68095,55000000.0
2009-11-18 15:26:00,1.6811,1.6811,1.68095,1.681,135200000.0
2009-11-18 15:27:00,1.681,1.681,1.6807,1.68075,123000000.0
2009-11-18 15:28:00,1.68075,1.68095,1.6807,1.68075,192300000.0
2009-11-18 15:29:00,1.68075,1.68075,1.68045,1.68045,212500000.0
2009-11-18 15:30:00,1.68035,1.68035,1.67945,1.67955,278100000.0
2009-11-18 15:31:00,1.67955,1.6804,1.6795,1.68015,423600000.0
2009-11-18 15:32:00,1.68015,1.68015,1.6798,1.68005,302800000.0
2009-11-18 15:33:00,1.68005,1.68075,1.68005,1.68075,448400000.0
2009-11-18 15:34:00,1.6807,1.68075,1.68015,1.68055,408600000.0
2009-11-18 15:35:00,1.68055,1.6806,1.6802,1.6806,368000000.0
2009-11-18 15:36:00,1.6806,1.68095,1.68055,1.68085,316000000.0
2009-11-18 15:37:00,1.68085,1.68085,1.68045,1.6807,342600000.0
2009-11-18 15:38:00,1.6807,1.68135,1.6807,1.6808,387800000.0
2009-11-18 15:39:00,1.6808,1.6812,1.68075,1.6809,278600000.0
2009-11-18 15:40:00,1.6809,1.68105,1.6805,1.6806,365100000.0
2009-11-18 15:41:00,1.68055,1.6806,1.6801,1.6801,221300000.0
2009-11-18 15:42:00,1.6801,1.6805,1.68005,1.6803,291100000.0
2009-11-18 15:43:00,1.6803,1.6805,1.6802,1.6803,386700000.0
2009-11-18 15:44:00,1.6803,1.68045,1.67975,1.68015,289200000.0
2009-11-18 15:45:00,1.68015,1.6803,1.68,1.6802,425400000.0
2009-11-18 15:46:00,1.6803,1.6803,1.6797,1.68005,198900000.0
2009-11-18 15:47:00,1.68,1.68005,1.67975,1.67985,308000000.0
2009-11-18 15:48:00,1.6798,1.68025,1.6798,1.68015,287400000.0
2009-11-18 15:49:00,1.68015,1.6802,1.68,1.68015,109800000.0
2009-11-18 15:50:00,1.68015,1.6804,1.68015,1.68025,157000000.0
2009-11-18 15:51:00,1.6803,1.68075,1.68025,1.68065,272200000.0
2009-11-18 15:52:00,1.68065,1.68075,1.68045,1.6806,370300000.0
2009-11-18 15:53:00,1.6806,1.68065,1.68045,1.68045,235300000.0
2009-11-18 15:54:00,1.68045,1.68065,1.6803,1.6804,230900000.0
2009-11-18 15:55:00,1.6804,1.68065,1.68035,1.6806,305700000.0
2009-11-18 15:56:00,1.6806,1.6807,1.6805,1.68055,180600000.0
2009-11-18 15:57:00,1.68055,1.6807,1.68055,1.6806,171300000.0
2009-11-18 15:58:00,1.6806,1.6807,1.6806,1.6806,103700000.0
2009-11-18 15:59:00,1.6806,1.6807,1.6804,1.6807,243400000.0
2009-11-18 16:00:00,1.6807,1.6807,1.68045,1.68045,288900000.0
2009-11-18 16:01:00,1.6804,1.68045,1.6798,1.6799,277000000.0
2009-11-18 16:02:00,1.6799,1.67995,1.6791,1.67915,393800000.0
2009-11-18 16:03:00,1.67915,1.67935,1.6791,1.67925,281300000.0
2009-11-18 16:04:00,1.6793,1.6793,1.6778,1.67815,362600000.0
2009-11-18 16:05:00,1.67815,1.6783,1.67805,1.67825,243200000.0
2009-11-18 16:06:00,1.67825,1.67855,1.6782,1.67855,304500000.0
2009-11-18 16:07:00,1.6786,1.67895,1.6785,1.67875,456200000.0
2009-11-18 16:08:00,1.6787,1.67885,1.6786,1.6788,241200000.0
2009-11-18 16:09:00,1.67885,1.679,1.67885,1.67895,214900000.0
2009-11-18 16:10:00,1.6789,1.6791,1.6788,1.6789,287800000.0
2009-11-18 16:11:00,1.6789,1.67895,1.67865,1.67865,224500000.0
2009-11-18 16:12:00,1.67865,1.6789,1.6786,1.6789,163300000.0
2009-11-18 16:13:00,1.6789,1.679,1.67865,1.67865,337900000.0
2009-11-18 16:14:00,1.67865,1.679,1.67855,1.67855,331600000.0
2009-11-18 16:15:00,1.6785,1.6801,1.6785,1.67985,473800000.0
2009-11-18 16:16:00,1.67985,1.68075,1.67955,1.68065,525000000.0
2009-11-18 16:17:00,1.6808,1.6808,1.68015,1.68025,302100000.0
2009-11-18 16:18:00,1.68025,1.6819,1.68025,1.6817,407900001.0
2009-11-18 16:19:00,1.68175,1.68175,1.681,1.6812,429300000.0
2009-11-18 16:20:00,1.6812,1.6812,1.68055,1.6808,674999999.0
2009-11-18 16:21:00,1.68075,1.68085,1.68055,1.68085,639000000.0
2009-11-18 16:22:00,1.68085,1.6819,1.68085,1.68165,601900000.0
2009-11-18 16:23:00,1.68165,1.68185,1.6813,1.6816,457300000.0
2009-11-18 16:24:00,1.6816,1.68195,1.6813,1.6814,446700000.0
2009-11-18 16:25:00,1.68145,1.6815,1.6807,1.6807,521600000.0
2009-11-18 16:26:00,1.68075,1.6809,1.6804,1.6808,243200000.0
2009-11-18 16:27:00,1.6808,1.6808,1.6803,1.6805,453800000.0
2009-11-18 16:28:00,1.68045,1.6807,1.6804,1.68065,548200000.0
2009-11-18 16:29:00,1.68065,1.68075,1.67975,1.6799,456700000.0
2009-11-18 16:30:00,1.6799,1.68045,1.6799,1.68005,450700000.0
2009-11-18 16:31:00,1.68,1.68035,1.6796,1.6796,483000000.0
2009-11-18 16:32:00,1.6796,1.6796,1.6791,1.67915,507800000.0
2009-11-18 16:33:00,1.6791,1.6793,1.67865,1.6787,290500000.0
2009-11-18 16:34:00,1.6787,1.67885,1.67855,1.67865,377400000.0
2009-11-18 16:35:00,1.67865,1.67875,1.67825,1.67845,464700000.0
2009-11-18 16:36:00,1.67845,1.67845,1.6781,1.6782,333900000.0
2009-11-18 16:37:00,1.6782,1.67865,1.6782,1.6786,275600000.0
2009-11-18 16:38:00,1.67865,1.6788,1.6785,1.67855,132400000.0
2009-11-18 16:39:00,1.67855,1.679,1.67855,1.67885,318900000.0
2009-11-18 16:40:00,1.6789,1.67895,1.6784,1.6787,208000000.0
2009-11-18 16:41:00,1.67875,1.67885,1.67855,1.67855,234000000.0
2009-11-18 16:42:00,1.6785,1.67885,1.6783,1.6788,241500000.0
2009-11-18 16:43:00,1.6788,1.6789,1.67835,1.6785,321600000.0
2009-11-18 16:44:00,1.67855,1.6789,1.6785,1.6789,207200000.0
2009-11-18 16:45:00,1.6789,1.6789,1.6785,1.6785,280800000.0
2009-11-18 16:46:00,1.67845,1.6785,1.6777,1.6777,309399999.0
2009-11-18 16:47:00,1.6777,1.67795,1.67745,1.67765,668799999.0
2009-11-18 16:48:00,1.67765,1.67775,1.67715,1.67735,391500000.0
2009-11-18 16:49:00,1.6773,1.6774,1.67715,1.6772,292200000.0
2009-11-18 16:50:00,1.6772,1.6772,1.67675,1.6769,287400000.0
2009-11-18 16:51:00,1.677,1.677,1.6768,1.677,192700000.0
2009-11-18 16:52:00,1.677,1.6772,1.6765,1.6766,315200000.0
2009-11-18 16:53:00,1.6766,1.6772,1.6766,1.6772,363800000.0
2009-11-18 16:54:00,1.6772,1.6772,1.6763,1.6764,428800000.0
2009-11-18 16:55:00,1.6764,1.6766,1.6762,1.6764,304900000.0
2009-11-18 16:56:00,1.6764,1.6772,1.6763,1.67705,346400000.0
2009-11-18 16:57:00,1.67705,1.6772,1.67675,1.67715,264700000.0
2009-11-18 16:58:00,1.67715,1.67715,1.67675,1.67675,171100000.0
2009-11-18 16:59:00,1.6767,1.6773,1.6766,1.6771,302400000.0
2009-11-18 17:00:00,1.6771,1.6771,1.6768,1.67685,159800000.0
2009-11-18 17:01:00,1.67685,1.6776,1.67685,1.6776,236100000.0
2009-11-18 17:02:00,1.6776,1.67775,1.6769,1.67735,315600000.0
2009-11-18 17:03:00,1.6773,1.67735,1.67705,1.67715,229600000.0
2009-11-18 17:04:00,1.67715,1.6774,1.6769,1.67695,241100000.0
2009-11-18 17:05:00,1.67695,1.6775,1.6766,1.67745,348300000.0
2009-11-18 17:06:00,1.67745,1.67785,1.67745,1.67775,541499999.0
2009-11-18 17:07:00,1.67775,1.6782,1.67775,1.6779,490499999.0
2009-11-18 17:08:00,1.6779,1.678,1.677,1.67715,176700000.0
2009-11-18 17:09:00,1.67715,1.67725,1.6771,1.6771,94500000.0
2009-11-18 17:10:00,1.6771,1.6772,1.6769,1.6772,123400000.0
2009-11-18 17:11:00,1.6772,1.6773,1.67675,1.6768,175800000.0
2009-11-18 17:12:00,1.6767,1.6767,1.6756,1.6756,419599999.0
2009-11-18 17:13:00,1.6756,1.67615,1.6756,1.67615,254900000.0
2009-11-18 17:14:00,1.6761,1.6762,1.67565,1.67565,211000000.0
2009-11-18 17:15:00,1.6757,1.67595,1.6757,1.67595,143600000.0
2009-11-18 17:16:00,1.67595,1.6762,1.6759,1.6761,176500000.0
2009-11-18 17:17:00,1.6761,1.6764,1.6761,1.6764,247700000.0
2009-11-18 17:18:00,1.67645,1.67645,1.6761,1.67615,171100000.0
2009-11-18 17:19:00,1.67615,1.6765,1.6761,1.6763,191900000.0
2009-11-18 17:20:00,1.6763,1.67655,1.6763,1.67635,173800000.0
2009-11-18 17:21:00,1.67635,1.6767,1.67635,1.67665,100800000.0
2009-11-18 17:22:00,1.6766,1.6767,1.67605,1.6761,257700000.0
2009-11-18 17:23:00,1.6761,1.6764,1.67605,1.67615,353300000.0
2009-11-18 17:24:00,1.6762,1.6768,1.67615,1.67665,239800000.0
2009-11-18 17:25:00,1.67665,1.6772,1.67665,1.677,183700000.0
2009-11-18 17:26:00,1.677,1.6774,1.6769,1.6772,295500000.0
2009-11-18 17:27:00,1.6772,1.6772,1.67665,1.6767,449700000.0
2009-11-18 17:28:00,1.67685,1.67705,1.67675,1.67695,276900000.0
2009-11-18 17:29:00,1.6769,1.6769,1.6757,1.67585,401200000.0
2009-11-18 17:30:00,1.67585,1.6764,1.6743,1.6745,347900000.0
2009-11-18 17:31:00,1.6745,1.67465,1.6743,1.6745,375999999.0
2009-11-18 17:32:00,1.6745,1.67505,1.6745,1.6749,315200001.0
2009-11-18 17:33:00,1.6749,1.67525,1.67485,1.67515,430700000.0
2009-11-18 17:34:00,1.67515,1.67535,1.675,1.67535,234800000.0
2009-11-18 17:35:00,1.6754,1.67545,1.67515,1.6753,243500000.0
2009-11-18 17:36:00,1.6753,1.6757,1.6752,1.6757,253100000.0
2009-11-18 17:37:00,1.6757,1.6757,1.67545,1.67555,132300000.0
2009-11-18 17:38:00,1.6756,1.67605,1.67555,1.67585,297400000.0
2009-11-18 17:39:00,1.67585,1.67605,1.67585,1.6759,212300000.0
2009-11-18 17:40:00,1.6759,1.6763,1.6759,1.6763,342200000.0
2009-11-18 17:41:00,1.6763,1.6764,1.67615,1.6762,183400000.0
2009-11-18 17:42:00,1.6762,1.67625,1.6761,1.67615,133600000.0
2009-11-18 17:43:00,1.6761,1.67625,1.6761,1.6761,390800000.0
2009-11-18 17:44:00,1.67615,1.67635,1.67605,1.6763,158600000.0
2009-11-18 17:45:00,1.6763,1.67695,1.6763,1.67685,299800000.0
2009-11-18 17:46:00,1.67685,1.6769,1.67665,1.67675,257400000.0
2009-11-18 17:47:00,1.67675,1.6768,1.6766,1.6767,215600000.0
2009-11-18 17:48:00,1.6767,1.67685,1.67665,1.6768,189200000.0
2009-11-18 17:49:00,1.6768,1.6774,1.67675,1.6773,183800000.0
2009-11-18 17:50:00,1.67735,1.6776,1.6773,1.67735,226000000.0
2009-11-18 17:51:00,1.67735,1.6774,1.6771,1.6772,315000000.0
2009-11-18 17:52:00,1.6772,1.67725,1.67635,1.67635,289400000.0
2009-11-18 17:53:00,1.6763,1.67645,1.6762,1.67625,333500000.0
2009-11-18 17:54:00,1.67625,1.6767,1.67625,1.6764,219300000.0
2009-11-18 17:55:00,1.67635,1.6765,1.6762,1.6765,142200000.0
2009-11-18 17:56:00,1.6764,1.67645,1.6762,1.6762,327800000.0
2009-11-18 17:57:00,1.67625,1.67635,1.67615,1.6762,500399999.0
2009-11-18 17:58:00,1.6762,1.67645,1.67605,1.6764,443500000.0
2009-11-18 17:59:00,1.67645,1.67655,1.6758,1.6758,473400000.0
2009-11-18 18:00:00,1.67585,1.6763,1.6758,1.6762,378500000.0
2009-11-18 18:01:00,1.6762,1.6768,1.6762,1.67675,368500000.0
2009-11-18 18:02:00,1.67675,1.67735,1.6766,1.6771,358700000.0
2009-11-18 18:03:00,1.67705,1.67775,1.67705,1.67755,359200000.0
2009-11-18 18:04:00,1.67755,1.67775,1.6767,1.6767,371700000.0
2009-11-18 18:05:00,1.6767,1.6768,1.67645,1.67655,366300000.0
2009-11-18 18:06:00,1.6765,1.67665,1.67635,1.6765,191100000.0
2009-11-18 18:07:00,1.67645,1.67685,1.67635,1.67685,352000000.0
2009-11-18 18:08:00,1.67685,1.6769,1.6765,1.6765,230800000.0
2009-11-18 18:09:00,1.6764,1.67645,1.6761,1.67635,206700000.0
2009-11-18 18:10:00,1.67635,1.6764,1.676,1.67615,160900000.0
2009-11-18 18:11:00,1.67615,1.67615,1.6758,1.67585,125000000.0
2009-11-18 18:12:00,1.6758,1.67595,1.6755,1.6755,147300000.0
2009-11-18 18:13:00,1.6755,1.6755,1.6747,1.6747,183400001.0
2009-11-18 18:14:00,1.6747,1.6747,1.6738,1.67445,602900000.0
2009-11-18 18:15:00,1.67455,1.6748,1.6739,1.674,345900000.0
2009-11-18 18:16:00,1.674,1.67475,1.674,1.6747,354600000.0
2009-11-18 18:17:00,1.6747,1.67575,1.67465,1.67575,185000000.0
2009-11-18 18:18:00,1.67565,1.67575,1.675,1.6753,302200000.0
2009-11-18 18:19:00,1.6752,1.6755,1.6752,1.6755,165100000.0
2009-11-18 18:20:00,1.6755,1.67565,1.6754,1.67555,164000000.0
2009-11-18 18:21:00,1.67555,1.67585,1.6755,1.67575,245200000.0
2009-11-18 18:22:00,1.67575,1.6766,1.67575,1.6766,276000000.0
2009-11-18 18:23:00,1.6766,1.6768,1.6762,1.6768,271600000.0
2009-11-18 18:24:00,1.6768,1.67695,1.6762,1.6762,263500000.0
2009-11-18 18:25:00,1.6762,1.6764,1.67605,1.67635,200400000.0
2009-11-18 18:26:00,1.67645,1.67705,1.6764,1.67705,173000000.0
2009-11-18 18:27:00,1.67705,1.67715,1.6767,1.6768,162500000.0
2009-11-18 18:28:00,1.6768,1.67715,1.6768,1.6769,95800000.0
2009-11-18 18:29:00,1.6769,1.6769,1.67665,1.6767,132600000.0
2009-11-18 18:30:00,1.6767,1.6769,1.6763,1.67635,201700000.0
2009-11-18 18:31:00,1.6764,1.67655,1.6758,1.6758,187800000.0
2009-11-18 18:32:00,1.67585,1.67595,1.67565,1.67565,239000000.0
2009-11-18 18:33:00,1.6756,1.6757,1.6753,1.67555,273700000.0
2009-11-18 18:34:00,1.6756,1.67585,1.67535,1.67545,266300000.0
2009-11-18 18:35:00,1.67535,1.6757,1.67535,1.67565,230800000.0
2009-11-18 18:36:00,1.67565,1.6757,1.6754,1.6754,303100000.0
2009-11-18 18:37:00,1.6753,1.6753,1.675,1.67505,218400000.0
2009-11-18 18:38:00,1.67505,1.67525,1.6749,1.6751,243100000.0
2009-11-18 18:39:00,1.67515,1.6753,1.67515,1.6753,51200000.0
2009-11-18 18:40:00,1.6753,1.6753,1.6751,1.6751,198500000.0
2009-11-18 18:41:00,1.6751,1.67555,1.6751,1.67545,226500000.0
2009-11-18 18:42:00,1.67545,1.67555,1.67535,1.67555,159300000.0
2009-11-18 18:43:00,1.67555,1.67595,1.6755,1.67585,155800000.0
2009-11-18 18:44:00,1.67585,1.6759,1.6755,1.6756,289200000.0
2009-11-18 18:45:00,1.6756,1.67575,1.6755,1.6756,123300000.0
2009-11-18 18:46:00,1.67565,1.67595,1.67565,1.6759,114900000.0
2009-11-18 18:47:00,1.67585,1.6759,1.6756,1.67575,134399999.0
2009-11-18 18:48:00,1.67575,1.676,1.6757,1.6758,155300000.0
2009-11-18 18:49:00,1.67575,1.676,1.67545,1.6756,208900000.0
2009-11-18 18:50:00,1.6756,1.6761,1.6756,1.67605,145100000.0
2009-11-18 18:51:00,1.67615,1.6762,1.6759,1.67595,154900000.0
2009-11-18 18:52:00,1.67595,1.676,1.67575,1.6758,103900000.0
2009-11-18 18:53:00,1.6758,1.67585,1.6753,1.67545,249800000.0
2009-11-18 18:54:00,1.67545,1.67555,1.6753,1.67535,183200000.0
2009-11-18 18:55:00,1.6754,1.67545,1.6749,1.6749,238300000.0
2009-11-18 18:56:00,1.6749,1.67535,1.6746,1.67525,215400000.0
2009-11-18 18:57:00,1.67525,1.67545,1.67505,1.6751,226400000.0
2009-11-18 18:58:00,1.6751,1.6753,1.67475,1.675,240100000.0
2009-11-18 18:59:00,1.675,1.67535,1.67495,1.67535,122300000.0
2009-11-18 19:00:00,1.67535,1.6754,1.67485,1.67485,230900000.0
2009-11-18 19:01:00,1.67485,1.67485,1.6744,1.67465,306500000.0
2009-11-18 19:02:00,1.67465,1.67485,1.67445,1.6745,306200000.0
2009-11-18 19:03:00,1.6745,1.67455,1.67425,1.67425,168700000.0
2009-11-18 19:04:00,1.6743,1.67455,1.67425,1.67445,217400000.0
2009-11-18 19:05:00,1.67445,1.67485,1.67445,1.6748,217200000.0
2009-11-18 19:06:00,1.6748,1.675,1.6747,1.675,291600000.0
2009-11-18 19:07:00,1.675,1.67505,1.67465,1.67465,240800000.0
2009-11-18 19:08:00,1.67465,1.67465,1.6744,1.67445,180700000.0
2009-11-18 19:09:00,1.67445,1.67475,1.67435,1.6747,130300000.0
2009-11-18 19:10:00,1.67465,1.67515,1.67465,1.6751,136600000.0
2009-11-18 19:11:00,1.6751,1.67545,1.6751,1.6752,245300000.0
2009-11-18 19:12:00,1.6752,1.67525,1.6751,1.6751,87900000.0
2009-11-18 19:13:00,1.675,1.6752,1.6748,1.67505,197000000.0
2009-11-18 19:14:00,1.675,1.675,1.6745,1.67455,133600000.0
2009-11-18 19:15:00,1.67455,1.67455,1.67425,1.67425,194000000.0
2009-11-18 19:16:00,1.67425,1.67435,1.67375,1.67375,292300000.0
2009-11-18 19:17:00,1.6737,1.6737,1.6728,1.673,316700000.0
2009-11-18 19:18:00,1.67295,1.67325,1.67295,1.6732,234400000.0
2009-11-18 19:19:00,1.67325,1.67345,1.6731,1.67335,227200000.0
2009-11-18 19:20:00,1.6734,1.6735,1.6732,1.67345,185400000.0
2009-11-18 19:21:00,1.67345,1.6736,1.67305,1.6731,185500000.0
2009-11-18 19:22:00,1.6731,1.6732,1.67305,1.67315,173900000.0
2009-11-18 19:23:00,1.6731,1.67325,1.67295,1.67305,326600000.0
2009-11-18 19:24:00,1.6731,1.6732,1.67305,1.67315,212800000.0
2009-11-18 19:25:00,1.67305,1.6733,1.67305,1.67325,180200000.0
2009-11-18 19:26:00,1.6733,1.67365,1.67325,1.6735,399200000.0
2009-11-18 19:27:00,1.6735,1.67375,1.67345,1.6736,194600000.0
2009-11-18 19:28:00,1.6736,1.67385,1.6736,1.67375,162100000.0
2009-11-18 19:29:00,1.6738,1.674,1.6736,1.6736,186800000.0
2009-11-18 19:30:00,1.67355,1.67355,1.673,1.673,226400000.0
2009-11-18 19:31:00,1.67305,1.67365,1.673,1.6736,167900000.0
2009-11-18 19:32:00,1.67365,1.6737,1.6736,1.6737,88400000.0
2009-11-18 19:33:00,1.6737,1.6739,1.6736,1.6736,153400000.0
2009-11-18 19:34:00,1.6736,1.6737,1.67335,1.67345,148000000.0
2009-11-18 19:35:00,1.67345,1.6737,1.6734,1.67365,229900000.0
2009-11-18 19:36:00,1.67365,1.6737,1.67345,1.67355,111100000.0
2009-11-18 19:37:00,1.67355,1.67355,1.6732,1.67325,157900000.0
2009-11-18 19:38:00,1.67325,1.6734,1.67305,1.6734,169500000.0
2009-11-18 19:39:00,1.6733,1.67365,1.6733,1.6735,141100000.0
2009-11-18 19:40:00,1.6735,1.6736,1.6734,1.67345,166900000.0
2009-11-18 19:41:00,1.67345,1.6735,1.67345,1.67345,58700000.0
2009-11-18 19:42:00,1.6734,1.67345,1.6732,1.6732,71600000.0
2009-11-18 19:43:00,1.6732,1.6733,1.6731,1.6732,75700000.0
2009-11-18 19:44:00,1.67325,1.674,1.67325,1.67395,151000000.0
2009-11-18 19:45:00,1.67395,1.67405,1.6739,1.6739,252500000.0
2009-11-18 19:46:00,1.6739,1.6739,1.67365,1.6737,112900000.0
2009-11-18 19:47:00,1.67375,1.67375,1.6737,1.6737,48800000.0
2009-11-18 19:48:00,1.6737,1.67375,1.67355,1.6736,159600000.0
2009-11-18 19:49:00,1.67365,1.67365,1.6734,1.6735,119600000.0
2009-11-18 19:50:00,1.6735,1.67365,1.6733,1.67335,118400000.0
2009-11-18 19:51:00,1.67335,1.6734,1.6732,1.67325,146300000.0
2009-11-18 19:52:00,1.67325,1.6735,1.67325,1.67325,82700000.0
2009-11-18 19:53:00,1.67325,1.67325,1.67285,1.673,211900000.0
2009-11-18 19:54:00,1.67305,1.6732,1.67285,1.67285,119100000.0
2009-11-18 19:55:00,1.6728,1.67305,1.6726,1.6726,278600000.0
2009-11-18 19:56:00,1.6726,1.6726,1.6717,1.6721,316700000.0
2009-11-18 19:57:00,1.6721,1.67245,1.672,1.6724,119200000.0
2009-11-18 19:58:00,1.6724,1.67255,1.6722,1.67235,156000000.0
2009-11-18 19:59:00,1.67235,1.6724,1.6721,1.6721,191000000.0
2009-11-18 20:00:00,1.6721,1.67235,1.67205,1.67235,187700000.0
2009-11-18 20:01:00,1.67235,1.67255,1.67205,1.6721,194800000.0
2009-11-18 20:02:00,1.6721,1.6724,1.6721,1.6723,222700000.0
2009-11-18 20:03:00,1.6723,1.6723,1.672,1.672,194700000.0
2009-11-18 20:04:00,1.672,1.672,1.67165,1.67175,604799997.0
2009-11-18 20:05:00,1.67175,1.67195,1.6716,1.6718,383300000.0
2009-11-18 20:06:00,1.6718,1.6723,1.67175,1.67225,385500000.0
2009-11-18 20:07:00,1.67225,1.6724,1.67215,1.6724,351500000.0
2009-11-18 20:08:00,1.6724,1.6727,1.6724,1.67265,178400000.0
2009-11-18 20:09:00,1.67265,1.6727,1.6726,1.6726,46800000.0
2009-11-18 20:10:00,1.6726,1.67275,1.6724,1.6727,111900000.0
2009-11-18 20:11:00,1.6726,1.67295,1.6726,1.6728,176500000.0
2009-11-18 20:12:00,1.6728,1.6728,1.67255,1.67275,138800000.0
2009-11-18 20:13:00,1.6728,1.67305,1.67275,1.67295,181100000.0
2009-11-18 20:14:00,1.67295,1.67295,1.6726,1.6726,170100000.0
2009-11-18 20:15:00,1.6726,1.6729,1.67255,1.6728,170600000.0
2009-11-18 20:16:00,1.67275,1.67285,1.6727,1.6727,121200000.0
2009-11-18 20:17:00,1.6727,1.6729,1.6726,1.6727,218300000.0
2009-11-18 20:18:00,1.6727,1.6729,1.67255,1.6727,162000000.0
2009-11-18 20:19:00,1.6727,1.67275,1.6723,1.67235,256300000.0
2009-11-18 20:20:00,1.67235,1.6724,1.6722,1.6723,129500000.0
2009-11-18 20:21:00,1.67225,1.67235,1.67155,1.6716,419400000.0
2009-11-18 20:22:00,1.6716,1.67225,1.6716,1.67215,286600000.0
2009-11-18 20:23:00,1.67215,1.67255,1.67215,1.67255,146000000.0
2009-11-18 20:24:00,1.67255,1.6726,1.6725,1.6726,49100000.0
2009-11-18 20:25:00,1.6726,1.6726,1.67195,1.6724,153700000.0
2009-11-18 20:26:00,1.67235,1.6725,1.67215,1.6725,174400000.0
2009-11-18 20:27:00,1.6725,1.67255,1.67225,1.67245,181499999.0
2009-11-18 20:28:00,1.67245,1.67265,1.67225,1.6726,169600000.0
2009-11-18 20:29:00,1.6726,1.6726,1.67245,1.6726,79600000.0
2009-11-18 20:30:00,1.6726,1.67285,1.6726,1.67285,61700000.0
2009-11-18 20:31:00,1.67285,1.67285,1.67275,1.67275,243600000.0
2009-11-18 20:32:00,1.6728,1.67295,1.67275,1.67285,80300000.0
2009-11-18 20:33:00,1.6728,1.67295,1.6727,1.6729,55400000.0
2009-11-18 20:34:00,1.6729,1.67315,1.6727,1.6727,186100000.0
2009-11-18 20:35:00,1.67275,1.6728,1.6726,1.6727,98400000.0
2009-11-18 20:36:00,1.6727,1.67285,1.6727,1.6728,76200000.0
2009-11-18 20:37:00,1.6728,1.67285,1.6727,1.6728,98700000.0
2009-11-18 20:38:00,1.67285,1.67295,1.6728,1.6728,57900000.0
2009-11-18 20:39:00,1.6728,1.6728,1.67275,1.67275,49700000.0
2009-11-18 20:40:00,1.67275,1.67295,1.6727,1.6727,134500000.0
2009-11-18 20:41:00,1.6727,1.67285,1.67245,1.67255,100000000.0
2009-11-18 20:42:00,1.6725,1.67255,1.67185,1.67185,179100000.0
2009-11-18 20:43:00,1.67185,1.67235,1.67185,1.67235,136000000.0
2009-11-18 20:44:00,1.6724,1.6724,1.67235,1.67235,32200000.0
2009-11-18 20:45:00,1.6724,1.6724,1.6724,1.6724,5200000.0
2009-11-18 20:46:00,1.6724,1.6726,1.6724,1.6725,81700000.0
2009-11-18 20:47:00,1.67255,1.6726,1.6724,1.67245,144900000.0
2009-11-18 20:48:00,1.6724,1.6724,1.6724,1.6724,31300000.0
2009-11-18 20:49:00,1.6724,1.67245,1.67235,1.67235,25400000.0
2009-11-18 20:50:00,1.67235,1.67275,1.6723,1.67245,97800000.0
2009-11-18 20:51:00,1.67245,1.67255,1.67245,1.67255,18700000.0
2009-11-18 20:52:00,1.67255,1.67295,1.67255,1.67295,75600000.0
2009-11-18 20:53:00,1.67295,1.67295,1.6726,1.67285,83100000.0
2009-11-18 20:54:00,1.67285,1.673,1.67285,1.673,26000000.0
2009-11-18 20:55:00,1.67295,1.67295,1.67275,1.67285,93000000.0
2009-11-18 20:56:00,1.67285,1.67295,1.67275,1.67275,111200000.0
2009-11-18 20:57:00,1.67275,1.67275,1.6724,1.67245,128300000.0
2009-11-18 20:58:00,1.67245,1.6726,1.67245,1.6726,30100000.0
2009-11-18 20:59:00,1.6726,1.6727,1.6721,1.67215,103400000.0
2009-11-18 21:00:00,1.6721,1.67215,1.67185,1.6719,158800000.0
2009-11-18 21:01:00,1.6719,1.672,1.6719,1.672,62600000.0
2009-11-18 21:02:00,1.672,1.672,1.67195,1.67195,60300000.0
2009-11-18 21:03:00,1.67205,1.67205,1.672,1.67205,42300000.0
2009-11-18 21:04:00,1.67205,1.6721,1.67205,1.6721,51800000.0
2009-11-18 21:05:00,1.6721,1.6721,1.6721,1.6721,51300000.0
2009-11-18 21:06:00,1.67215,1.67265,1.67215,1.6726,195000000.0
2009-11-18 21:07:00,1.6725,1.67265,1.6723,1.67265,182900000.0
2009-11-18 21:08:00,1.67265,1.67295,1.6726,1.6729,207100000.0
2009-11-18 21:09:00,1.6729,1.67305,1.6728,1.6729,130000000.0
2009-11-18 21:10:00,1.6729,1.67325,1.6729,1.67305,144500000.0
2009-11-18 21:11:00,1.67305,1.6732,1.673,1.673,156800000.0
2009-11-18 21:12:00,1.67305,1.6731,1.6729,1.67295,135200000.0
2009-11-18 21:13:00,1.67295,1.67315,1.67295,1.67295,62100000.0
2009-11-18 21:14:00,1.67295,1.67315,1.67295,1.6731,88600000.0
2009-11-18 21:15:00,1.6731,1.6733,1.67305,1.67315,170100000.0
2009-11-18 21:16:00,1.67315,1.67325,1.6731,1.6732,139500000.0
2009-11-18 21:17:00,1.67315,1.67315,1.6729,1.67295,81100000.0
2009-11-18 21:18:00,1.6729,1.67295,1.67285,1.67285,92900000.0
2009-11-18 21:19:00,1.67285,1.67295,1.6728,1.67285,106400000.0
2009-11-18 21:20:00,1.67285,1.67305,1.6728,1.67295,135000000.0
2009-11-18 21:21:00,1.67295,1.67305,1.67295,1.673,53400000.0
2009-11-18 21:22:00,1.673,1.673,1.67285,1.6729,84500000.0
2009-11-18 21:23:00,1.6729,1.67345,1.6729,1.6734,202200000.0
2009-11-18 21:24:00,1.67345,1.67365,1.67315,1.67355,212300000.0
2009-11-18 21:25:00,1.67345,1.6737,1.67335,1.6734,138000000.0
2009-11-18 21:26:00,1.67335,1.67355,1.67335,1.6735,105500000.0
2009-11-18 21:27:00,1.6735,1.6736,1.6732,1.6732,222000000.0
2009-11-18 21:28:00,1.6732,1.6733,1.67305,1.67315,91900000.0
2009-11-18 21:29:00,1.67315,1.67325,1.67315,1.6732,97400000.0
2009-11-18 21:30:00,1.6732,1.6732,1.67285,1.67305,102500000.0
2009-11-18 21:31:00,1.67305,1.67305,1.6728,1.67285,89900000.0
2009-11-18 21:32:00,1.67285,1.6731,1.6728,1.67305,139900001.0
2009-11-18 21:33:00,1.67305,1.67305,1.67295,1.67305,99900000.0
2009-11-18 21:34:00,1.67305,1.67315,1.67295,1.67305,75600000.0
2009-11-18 21:35:00,1.67305,1.6734,1.67305,1.6734,60500000.0
2009-11-18 21:36:00,1.6734,1.67345,1.673,1.6731,131000000.0
2009-11-18 21:37:00,1.67315,1.67345,1.6731,1.6734,128300000.0
2009-11-18 21:38:00,1.67345,1.67345,1.6733,1.6734,81000000.0
2009-11-18 21:39:00,1.6734,1.6736,1.67335,1.67345,126200000.0
2009-11-18 21:40:00,1.67345,1.6738,1.67345,1.67365,108100000.0
2009-11-18 21:41:00,1.67365,1.6737,1.67355,1.6736,77800000.0
2009-11-18 21:42:00,1.6736,1.6736,1.6733,1.6733,88700000.0
2009-11-18 21:43:00,1.6733,1.6733,1.67315,1.6732,53000000.0
2009-11-18 21:44:00,1.6732,1.67325,1.6732,1.6732,13200000.0
2009-11-18 21:45:00,1.6732,1.6732,1.67295,1.673,181300000.0
2009-11-18 21:46:00,1.67305,1.6731,1.6725,1.67275,117600000.0
2009-11-18 21:47:00,1.67275,1.6728,1.67255,1.6727,210100000.0
2009-11-18 21:48:00,1.6727,1.6727,1.67255,1.67255,83700000.0
2009-11-18 21:49:00,1.67255,1.67255,1.6724,1.67245,23500000.0
2009-11-18 21:50:00,1.67245,1.67245,1.6724,1.67245,22200000.0
2009-11-18 21:51:00,1.67245,1.67255,1.6724,1.67245,192400000.0
2009-11-18 21:52:00,1.67245,1.6725,1.6724,1.67245,69500000.0
2009-11-18 21:53:00,1.67245,1.6726,1.67235,1.67245,158500000.0
2009-11-18 21:54:00,1.67245,1.6725,1.67235,1.67235,98200000.0
2009-11-18 21:55:00,1.67235,1.67235,1.67205,1.6721,223200000.0
2009-11-18 21:56:00,1.6721,1.67225,1.67205,1.67225,180400000.0
2009-11-18 21:57:00,1.67225,1.67235,1.6722,1.67225,72500000.0
2009-11-18 21:58:00,1.6722,1.67225,1.67165,1.6717,290700002.0
2009-11-18 21:59:00,1.67165,1.67175,1.6714,1.67175,414580001.0
2009-11-18 22:00:00,1.67175,1.67195,1.6717,1.67175,156800000.0
2009-11-18 22:01:00,1.67175,1.6719,1.6717,1.6719,152700000.0
2009-11-18 22:02:00,1.67195,1.67215,1.6719,1.67205,211600000.0
2009-11-18 22:03:00,1.67205,1.67235,1.67205,1.67215,105700000.0
2009-11-18 22:04:00,1.67215,1.6723,1.6721,1.67215,139000000.0
2009-11-18 22:05:00,1.67215,1.6724,1.67215,1.67235,85900000.0
2009-11-18 22:06:00,1.67235,1.67235,1.6723,1.67235,42200000.0
2009-11-18 22:07:00,1.67235,1.67285,1.67235,1.67275,120200000.0
2009-11-18 22:08:00,1.6727,1.6727,1.67255,1.67265,65500000.0
2009-11-18 22:09:00,1.67265,1.67275,1.67245,1.67245,21000000.0
2009-11-18 22:10:00,1.6725,1.67265,1.67245,1.6726,105800000.0
2009-11-18 22:11:00,1.67265,1.67265,1.6726,1.67265,17600000.0
2009-11-18 22:12:00,1.67265,1.67275,1.67255,1.67255,47500000.0
2009-11-18 22:13:00,1.67255,1.67255,1.6724,1.67255,48100000.0
2009-11-18 22:14:00,1.67255,1.67265,1.67255,1.6726,23600000.0
2009-11-18 22:15:00,1.67255,1.67275,1.67255,1.67275,33500000.0
2009-11-18 22:16:00,1.67285,1.67295,1.6728,1.67295,412700000.0
2009-11-18 22:17:00,1.6729,1.67295,1.6728,1.67295,1014800000.0
2009-11-18 22:18:00,1.67295,1.6737,1.67295,1.6737,275000000.0
2009-11-18 22:19:00,1.6737,1.6737,1.67345,1.67365,112200000.0
2009-11-18 22:20:00,1.67365,1.6737,1.6736,1.6736,34000000.0
2009-11-18 22:21:00,1.6736,1.67375,1.6736,1.6736,93800000.0
2009-11-18 22:22:00,1.67365,1.67375,1.67355,1.67375,95600000.0
2009-11-18 22:23:00,1.67365,1.67375,1.67365,1.67365,105400000.0
2009-11-18 22:24:00,1.67365,1.6737,1.67365,1.6737,85700000.0
2009-11-18 22:25:00,1.6737,1.67375,1.6737,1.67375,34000000.0
2009-11-18 22:26:00,1.6738,1.67395,1.6737,1.67395,105600000.0
2009-11-18 22:27:00,1.67395,1.67395,1.6739,1.6739,141800000.0
2009-11-18 22:28:00,1.6739,1.6739,1.6739,1.6739,79200000.0
2009-11-18 22:29:00,1.6739,1.6739,1.6737,1.6737,110900000.0
2009-11-18 22:30:00,1.6737,1.67395,1.67365,1.6739,236700000.0
2009-11-18 22:31:00,1.6739,1.67395,1.67365,1.67365,190300000.0
2009-11-18 22:32:00,1.67365,1.67375,1.67365,1.67375,290800001.0
2009-11-18 22:33:00,1.67375,1.674,1.67375,1.674,104500000.0
2009-11-18 22:34:00,1.674,1.6741,1.674,1.6741,74700000.0
2009-11-18 22:35:00,1.6741,1.67415,1.674,1.674,82900000.0
2009-11-18 22:36:00,1.674,1.6744,1.674,1.6744,53300000.0
2009-11-18 22:37:00,1.6743,1.6746,1.6743,1.67435,97500000.0
2009-11-18 22:38:00,1.67435,1.67435,1.67425,1.67425,73700000.0
2009-11-18 22:39:00,1.67425,1.67425,1.67385,1.67385,69100000.0
2009-11-18 22:40:00,1.6739,1.67395,1.67385,1.67395,114700000.0
2009-11-18 22:41:00,1.67395,1.6745,1.67395,1.67445,98100000.0
2009-11-18 22:42:00,1.67445,1.67445,1.6744,1.67445,14400000.0
2009-11-18 22:43:00,1.67445,1.6746,1.67445,1.6746,49700000.0
2009-11-18 22:44:00,1.67455,1.67475,1.67455,1.6746,100000000.0
2009-11-18 22:45:00,1.6746,1.6746,1.6744,1.67445,66800000.0
2009-11-18 22:46:00,1.67445,1.6746,1.67445,1.6746,178699999.0
2009-11-18 22:47:00,1.6746,1.6746,1.6744,1.67445,88400000.0
2009-11-18 22:48:00,1.67445,1.67445,1.67415,1.67425,74900000.0
2009-11-18 22:49:00,1.6742,1.67445,1.6741,1.6744,112500000.0
2009-11-18 22:50:00,1.67435,1.67445,1.6743,1.6743,80500000.0
2009-11-18 22:51:00,1.67435,1.67445,1.67435,1.6744,28200000.0
2009-11-18 22:52:00,1.6744,1.6744,1.67425,1.6743,76200000.0
2009-11-18 22:53:00,1.6743,1.6743,1.6738,1.6739,151100000.0
2009-11-18 22:54:00,1.67395,1.674,1.6739,1.67395,60900000.0
2009-11-18 22:55:00,1.67395,1.67425,1.6739,1.6742,175200000.0
2009-11-18 22:56:00,1.6742,1.6743,1.67415,1.67425,87400000.0
2009-11-18 22:57:00,1.67425,1.67455,1.67425,1.6744,105360000.0
2009-11-18 22:58:00,1.67445,1.67445,1.6741,1.67425,113300000.0
2009-11-18 22:59:00,1.67425,1.67425,1.6739,1.6739,28300000.0
2009-11-18 23:00:00,1.67385,1.6739,1.67375,1.67375,9200000.0
2009-11-18 23:01:00,1.67375,1.6739,1.67375,1.67385,35400000.0
2009-11-18 23:02:00,1.67385,1.67385,1.67365,1.6737,37000000.0
2009-11-18 23:03:00,1.6737,1.67385,1.67365,1.6737,25300000.0
2009-11-18 23:04:00,1.6737,1.6737,1.67365,1.6737,14600000.0
2009-11-18 23:05:00,1.6737,1.67405,1.6737,1.6737,30300000.0
2009-11-18 23:06:00,1.6737,1.67385,1.67365,1.6738,16100000.0
2009-11-18 23:07:00,1.6738,1.67395,1.6738,1.6738,30100000.0
2009-11-18 23:08:00,1.6738,1.67405,1.6738,1.674,77600000.0
2009-11-18 23:09:00,1.67395,1.6745,1.67395,1.6744,73400000.0
2009-11-18 23:10:00,1.67445,1.6745,1.6743,1.6744,68600000.0
2009-11-18 23:11:00,1.6744,1.6745,1.67425,1.6744,29000000.0
2009-11-18 23:12:00,1.6744,1.67445,1.6743,1.6743,79100000.0
2009-11-18 23:13:00,1.6743,1.67435,1.67415,1.67435,141500000.0
2009-11-18 23:14:00,1.6743,1.6745,1.67425,1.67435,242700000.0
2009-11-18 23:15:00,1.67435,1.67435,1.6743,1.6743,27400000.0
2009-11-18 23:16:00,1.6743,1.6745,1.6743,1.67435,36500000.0
2009-11-18 23:17:00,1.67435,1.67445,1.6743,1.6744,129700000.0
2009-11-18 23:18:00,1.6744,1.67445,1.67435,1.67435,88200000.0
2009-11-18 23:19:00,1.6743,1.67445,1.6743,1.67445,143100000.0
2009-11-18 23:20:00,1.67445,1.67445,1.6741,1.6743,44700000.0
2009-11-18 23:21:00,1.6743,1.6743,1.6741,1.67415,35800000.0
2009-11-18 23:22:00,1.67415,1.6743,1.67415,1.6742,32700000.0
2009-11-18 23:23:00,1.6742,1.67435,1.67415,1.6743,56500000.0
2009-11-18 23:24:00,1.67435,1.67435,1.67415,1.67415,52200000.0
2009-11-18 23:25:00,1.67415,1.67415,1.6741,1.6741,52500000.0
2009-11-18 23:26:00,1.6741,1.67415,1.6741,1.67415,61600000.0
2009-11-18 23:27:00,1.67415,1.67415,1.67405,1.6741,44100000.0
2009-11-18 23:28:00,1.6741,1.6741,1.674,1.674,50500000.0
2009-11-18 23:29:00,1.67405,1.67405,1.67405,1.67405,1600000.0
2009-11-18 23:30:00,1.67405,1.67405,1.674,1.674,18300000.0
2009-11-18 23:31:00,1.674,1.6744,1.674,1.6742,85100000.0
2009-11-18 23:32:00,1.67425,1.67425,1.67425,1.67425,3200000.0
2009-11-18 23:33:00,1.67435,1.67435,1.67425,1.67425,40400000.0
2009-11-18 23:34:00,1.67425,1.6747,1.67425,1.6745,31800000.0
2009-11-18 23:35:00,1.67445,1.67455,1.6744,1.6744,43900000.0
2009-11-18 23:36:00,1.6744,1.6744,1.67435,1.67435,15600000.0
2009-11-18 23:37:00,1.6743,1.67435,1.67425,1.67425,16000000.0
2009-11-18 23:38:00,1.67425,1.6743,1.67425,1.67425,12600000.0
2009-11-18 23:39:00,1.6742,1.6743,1.67405,1.67405,53000000.0
2009-11-18 23:40:00,1.67405,1.67435,1.67405,1.67405,42400000.0
2009-11-18 23:41:00,1.67405,1.6741,1.67405,1.6741,18600000.0
2009-11-18 23:42:00,1.6741,1.67415,1.67405,1.67415,29700000.0
2009-11-18 23:43:00,1.6741,1.67415,1.6741,1.67415,27600000.0
2009-11-18 23:44:00,1.67415,1.67425,1.67415,1.67425,43200000.0
2009-11-18 23:45:00,1.67425,1.67425,1.6741,1.6741,9400000.0
2009-11-18 23:46:00,1.6741,1.67415,1.6741,1.67415,14200000.0
2009-11-18 23:47:00,1.67415,1.6745,1.67415,1.67445,36800000.0
2009-11-18 23:48:00,1.67455,1.67455,1.67425,1.67435,21000000.0
2009-11-18 23:49:00,1.67435,1.67435,1.6742,1.67435,11000000.0
2009-11-18 23:50:00,1.67435,1.6745,1.674,1.674,74100000.0
2009-11-18 23:51:00,1.67405,1.67435,1.67405,1.67405,21400000.0
2009-11-18 23:52:00,1.6743,1.67435,1.674,1.67415,66200000.0
2009-11-18 23:53:00,1.67405,1.67405,1.67405,1.67405,3300000.0
2009-11-18 23:54:00,1.6741,1.6741,1.67405,1.67405,14100000.0
2009-11-18 23:55:00,1.67405,1.67415,1.67405,1.67405,58000000.0
2009-11-18 23:56:00,1.67405,1.6743,1.67405,1.6741,38200000.0
2009-11-18 23:57:00,1.6741,1.6743,1.674,1.6743,80000000.0
2009-11-18 23:58:00,1.6743,1.67455,1.6742,1.6745,117400000.0
2009-11-18 23:59:00,1.6745,1.67485,1.6744,1.6747,108400000.0
2009-11-19 00:00:00,1.6747,1.67515,1.6737,1.67425,53200000.0
2009-11-19 00:01:00,1.67425,1.67425,1.67405,1.67405,29000000.0
2009-11-19 00:02:00,1.67405,1.6742,1.67405,1.67415,6000000.0
2009-11-19 00:03:00,1.67415,1.67415,1.67415,1.67415,16000000.0
2009-11-19 00:04:00,1.67415,1.67455,1.67415,1.67435,28000000.0
2009-11-19 00:05:00,1.67435,1.67435,1.6742,1.6742,11000000.0
2009-11-19 00:06:00,1.67415,1.67455,1.67415,1.67425,27000000.0
2009-11-19 00:07:00,1.67425,1.67425,1.67425,1.67425,11000000.0
2009-11-19 00:08:00,1.67425,1.67445,1.674,1.6742,14000000.0
2009-11-19 00:09:00,1.67425,1.67445,1.6741,1.6741,17600000.0
2009-11-19 00:10:00,1.67405,1.67425,1.67405,1.6742,14100000.0
2009-11-19 00:11:00,1.67415,1.67415,1.67415,1.67415,8000000.0
2009-11-19 00:12:00,1.6741,1.67465,1.67405,1.67465,40900000.0
2009-11-19 00:13:00,1.6745,1.67465,1.6745,1.6746,10000000.0
2009-11-19 00:14:00,1.6746,1.67465,1.67435,1.67465,33300000.0
2009-11-19 00:15:00,1.67445,1.67445,1.67435,1.67435,10400000.0
2009-11-19 00:16:00,1.67425,1.67425,1.67415,1.6742,20500000.0
2009-11-19 00:17:00,1.67415,1.6744,1.67415,1.6743,21700000.0
2009-11-19 00:18:00,1.6743,1.6743,1.67425,1.6743,4000000.0
2009-11-19 00:19:00,1.67408,1.67417,1.67397,1.67409,49300000.0
2009-11-19 00:20:00,1.6743,1.6744,1.67425,1.67435,8600000.0
2009-11-19 00:21:00,1.67435,1.67455,1.67435,1.6745,44400000.0
2009-11-19 00:22:00,1.67445,1.67445,1.67435,1.67435,3000000.0
2009-11-19 00:23:00,1.6743,1.67435,1.67425,1.6743,24800000.0
2009-11-19 00:24:00,1.67435,1.67435,1.6743,1.6743,8000000.0
2009-11-19 00:25:00,1.67425,1.67425,1.6742,1.6742,11200000.0
2009-11-19 00:26:00,1.6742,1.6742,1.6742,1.6742,3000000.0
2009-11-19 00:27:00,1.67415,1.67415,1.67415,1.67415,1000000.0
2009-11-19 00:28:00,1.6742,1.67435,1.6742,1.67425,5000000.0
2009-11-19 00:29:00,1.67435,1.67435,1.67425,1.67425,4000000.0
2009-11-19 00:30:00,1.6742,1.67445,1.6742,1.67425,17100000.0
2009-11-19 00:31:00,1.6742,1.67425,1.6742,1.67425,4000000.0
2009-11-19 00:32:00,1.67415,1.67415,1.67415,1.67415,4800000.0
2009-11-19 00:33:00,1.67402,1.67407,1.67401,1.67402,17400000.0
2009-11-19 00:34:00,1.67408,1.67408,1.67393,1.67393,40900000.0
2009-11-19 00:35:00,1.67425,1.6743,1.67425,1.6743,2000000.0
2009-11-19 00:36:00,1.6742,1.6742,1.6742,1.6742,12000000.0
2009-11-19 00:37:00,1.67414,1.67414,1.67403,1.67406,23800000.0
2009-11-19 00:38:00,1.67422,1.67427,1.67417,1.67417,52400000.0
2009-11-19 00:39:00,1.67425,1.67425,1.6742,1.6742,5000000.0
2009-11-19 00:40:00,1.6743,1.6743,1.6743,1.6743,3000000.0
2009-11-19 00:41:00,1.6743,1.6743,1.67425,1.6743,4000000.0
2009-11-19 00:42:00,1.6744,1.6746,1.6744,1.6746,5000000.0
2009-11-19 00:43:00,1.67445,1.67445,1.67445,1.67445,8000000.0
2009-11-19 00:44:00,1.67445,1.6745,1.67445,1.6745,25000000.0
2009-11-19 00:45:00,1.67475,1.67475,1.6747,1.6747,5100000.0
2009-11-19 00:46:00,1.67475,1.67485,1.67445,1.67445,21000000.0
2009-11-19 00:47:00,1.67445,1.67445,1.6742,1.6744,67600000.0
2009-11-19 00:48:00,1.67415,1.67415,1.67415,1.67415,8000000.0
2009-11-19 00:49:00,1.6742,1.6744,1.67415,1.67435,7200000.0
2009-11-19 00:50:00,1.6744,1.6744,1.6743,1.6743,11000000.0
2009-11-19 00:51:00,1.67435,1.67435,1.6743,1.67435,3000000.0
2009-11-19 00:52:00,1.67413,1.67419,1.67399,1.67419,12000000.0
2009-11-19 00:53:00,1.6742,1.6742,1.67415,1.67415,11200000.0
2009-11-19 00:54:00,1.6742,1.6742,1.67415,1.67415,21700000.0
2009-11-19 00:55:00,1.67415,1.67425,1.6741,1.67415,19100000.0
2009-11-19 00:56:00,1.67415,1.67435,1.6741,1.6743,7000000.0
2009-11-19 00:57:00,1.6743,1.6743,1.6741,1.67415,50900000.0
2009-11-19 00:58:00,1.67415,1.6744,1.67415,1.6742,8000000.0
2009-11-19 00:59:00,1.6742,1.67425,1.6741,1.6741,6000000.0
2009-11-19 01:00:00,1.67405,1.6743,1.67405,1.6743,13400000.0
2009-11-19 01:01:00,1.67435,1.67435,1.67435,1.67435,3900000.0
2009-11-19 01:02:00,1.67435,1.67445,1.67435,1.67435,10400000.0
2009-11-19 01:03:00,1.67425,1.6743,1.67425,1.6743,11100000.0
2009-11-19 01:04:00,1.67445,1.67445,1.67445,1.67445,1000000.0
2009-11-19 01:05:00,1.6746,1.6746,1.6746,1.6746,3000000.0
2009-11-19 01:06:00,1.6745,1.6746,1.6745,1.67455,5500000.0
2009-11-19 01:07:00,1.67455,1.67455,1.67455,1.67455,16500000.0
2009-11-19 01:08:00,1.67455,1.67455,1.67455,1.67455,3200000.0
2009-11-19 01:09:00,1.67455,1.67455,1.67455,1.67455,1600000.0
2009-11-19 01:10:00,1.67455,1.67455,1.67455,1.67455,4800000.0
2009-11-19 01:11:00,1.67455,1.67455,1.67455,1.67455,13100000.0
2009-11-19 01:12:00,1.67455,1.67455,1.67445,1.67445,7600000.0
2009-11-19 01:13:00,1.6745,1.6745,1.6745,1.6745,1600000.0
2009-11-19 01:14:00,1.67445,1.67445,1.67445,1.67445,22400000.0
2009-11-19 01:15:00,1.67445,1.67445,1.67445,1.67445,89700000.0
2009-11-19 01:16:00,1.67455,1.67455,1.6745,1.6745,6800000.0
2009-11-19 01:17:00,1.6745,1.6745,1.6745,1.6745,3200000.0
2009-11-19 01:18:00,1.6745,1.6745,1.6745,1.6745,11200000.0
2009-11-19 01:19:00,1.6745,1.6745,1.67445,1.67445,31400000.0
2009-11-19 01:20:00,1.67445,1.67455,1.6744,1.6745,40800000.0
2009-11-19 01:21:00,1.6745,1.6745,1.67415,1.67425,28700000.0
2009-11-19 01:22:00,1.6742,1.6743,1.6742,1.6743,10200000.0
2009-11-19 01:23:00,1.67425,1.67425,1.67425,1.67425,6900000.0
2009-11-19 01:24:00,1.6742,1.67425,1.6742,1.67425,20300000.0
2009-11-19 01:25:00,1.67425,1.6744,1.67425,1.6744,18600000.0
2009-11-19 01:26:00,1.6744,1.6744,1.6744,1.6744,8000000.0
2009-11-19 01:27:00,1.67435,1.67435,1.67435,1.67435,22000000.0
2009-11-19 01:28:00,1.67435,1.67435,1.67425,1.67425,27000000.0
2009-11-19 01:29:00,1.67425,1.67425,1.67415,1.67415,15000000.0
2009-11-19 01:30:00,1.67415,1.67425,1.67405,1.67415,22400000.0
2009-11-19 01:31:00,1.674,1.6741,1.67375,1.67395,63100000.0
2009-11-19 01:32:00,1.67395,1.67395,1.6739,1.6739,9000000.0
2009-11-19 01:33:00,1.6739,1.67395,1.67385,1.6739,10000000.0
2009-11-19 01:34:00,1.6739,1.67395,1.6739,1.6739,20400000.0
2009-11-19 01:35:00,1.6739,1.6741,1.6739,1.6741,14800000.0
2009-11-19 01:36:00,1.67405,1.67405,1.67405,1.67405,2800000.0
2009-11-19 01:37:00,1.67405,1.67405,1.67405,1.67405,5500000.0
2009-11-19 01:38:00,1.674,1.67415,1.674,1.67415,3900000.0
2009-11-19 01:39:00,1.6741,1.6744,1.67405,1.6741,36700000.0
2009-11-19 01:40:00,1.67425,1.6744,1.67425,1.67425,66200000.0
2009-11-19 01:41:00,1.67425,1.6743,1.6741,1.67425,16400000.0
2009-11-19 01:42:00,1.67425,1.67425,1.67425,1.67425,5000000.0
2009-11-19 01:43:00,1.67415,1.67445,1.67415,1.67435,68400000.0
2009-11-19 01:44:00,1.67435,1.67445,1.67435,1.67445,6400000.0
2009-11-19 01:45:00,1.67445,1.67445,1.67445,1.67445,2000000.0
2009-11-19 01:46:00,1.67445,1.67445,1.67435,1.67445,22000000.0
2009-11-19 01:47:00,1.67445,1.67445,1.67445,1.67445,6000000.0
2009-11-19 01:48:00,1.67445,1.67445,1.67435,1.67435,19400000.0
2009-11-19 01:49:00,1.67435,1.67445,1.6743,1.6744,39600000.0
2009-11-19 01:50:00,1.6744,1.6744,1.67355,1.6736,81700000.0
2009-11-19 01:51:00,1.6736,1.6736,1.6735,1.6735,26800000.0
2009-11-19 01:52:00,1.6735,1.6736,1.6735,1.6736,20200000.0
2009-11-19 01:53:00,1.6736,1.6736,1.6736,1.6736,7000000.0
2009-11-19 01:54:00,1.6736,1.6736,1.67355,1.6736,6000000.0
2009-11-19 01:55:00,1.6735,1.6736,1.6735,1.6736,15400000.0
2009-11-19 01:56:00,1.67365,1.6738,1.67365,1.6738,16600000.0
2009-11-19 01:57:00,1.6738,1.6738,1.6738,1.6738,5000000.0
2009-11-19 01:58:00,1.6738,1.6738,1.6738,1.6738,1000000.0
2009-11-19 01:59:00,1.6737,1.6739,1.6737,1.6739,33300000.0
2009-11-19 02:00:00,1.67385,1.67385,1.67375,1.67385,117400000.0
2009-11-19 02:01:00,1.67385,1.67405,1.67385,1.67405,15700000.0
2009-11-19 02:02:00,1.67395,1.67405,1.67395,1.674,27600000.0
2009-11-19 02:03:00,1.674,1.674,1.67395,1.67395,12000000.0
2009-11-19 02:04:00,1.67395,1.67395,1.67335,1.67335,21400000.0
2009-11-19 02:05:00,1.67335,1.67335,1.67285,1.6729,61400000.0
2009-11-19 02:06:00,1.67295,1.67295,1.6727,1.6727,41600000.0
2009-11-19 02:07:00,1.6727,1.67305,1.6727,1.67305,29600000.0
2009-11-19 02:08:00,1.67305,1.67305,1.6729,1.6729,31000000.0
2009-11-19 02:09:00,1.6729,1.67305,1.6729,1.67305,30300000.0
2009-11-19 02:10:00,1.67305,1.67315,1.67305,1.67315,46500000.0
2009-11-19 02:11:00,1.67315,1.67315,1.673,1.673,13000000.0
2009-11-19 02:12:00,1.673,1.67305,1.67295,1.67305,57900000.0
2009-11-19 02:13:00,1.67305,1.67305,1.673,1.67305,13400000.0
2009-11-19 02:14:00,1.673,1.673,1.673,1.673,4800000.0
2009-11-19 02:15:00,1.67295,1.67305,1.6728,1.673,52600000.0
2009-11-19 02:16:00,1.67295,1.673,1.67285,1.67285,48400000.0
2009-11-19 02:17:00,1.67285,1.6729,1.67285,1.6729,71600000.0
2009-11-19 02:18:00,1.67285,1.6729,1.67285,1.6729,27400000.0
2009-11-19 02:19:00,1.6729,1.6729,1.6728,1.6729,65800000.0
2009-11-19 02:20:00,1.6729,1.67295,1.6729,1.67295,3000000.0
2009-11-19 02:21:00,1.67295,1.6731,1.67295,1.67305,32200000.0
2009-11-19 02:22:00,1.673,1.6732,1.67295,1.6732,28600000.0
2009-11-19 02:23:00,1.6732,1.6732,1.673,1.6731,18500000.0
2009-11-19 02:24:00,1.6731,1.6731,1.67305,1.67305,89900000.0
2009-11-19 02:25:00,1.673,1.67325,1.673,1.6732,46800000.0
2009-11-19 02:26:00,1.6732,1.6732,1.6729,1.6731,34400000.0
2009-11-19 02:27:00,1.6731,1.6731,1.6728,1.673,35600000.0
2009-11-19 02:28:00,1.673,1.67315,1.67295,1.6731,26200000.0
2009-11-19 02:29:00,1.6731,1.6731,1.6726,1.6726,115800000.0
2009-11-19 02:30:00,1.6726,1.6726,1.67245,1.67255,41300000.0
2009-11-19 02:31:00,1.67255,1.6726,1.6725,1.67255,24100000.0
2009-11-19 02:32:00,1.67255,1.67265,1.6725,1.6725,33700000.0
2009-11-19 02:33:00,1.6725,1.67265,1.67245,1.67245,34200000.0
2009-11-19 02:34:00,1.67245,1.67255,1.67245,1.67255,35600000.0
2009-11-19 02:35:00,1.67255,1.67255,1.6722,1.67225,73100000.0
2009-11-19 02:36:00,1.67225,1.67225,1.67205,1.6722,27700000.0
2009-11-19 02:37:00,1.6722,1.67225,1.67205,1.67225,19000000.0
2009-11-19 02:38:00,1.67225,1.6724,1.6722,1.6724,49500000.0
2009-11-19 02:39:00,1.6725,1.6725,1.67235,1.67235,50000000.0
2009-11-19 02:40:00,1.67235,1.67255,1.67235,1.6725,11100000.0
2009-11-19 02:41:00,1.6725,1.67255,1.67235,1.67245,35100000.0
2009-11-19 02:42:00,1.67245,1.6725,1.6724,1.6725,9000000.0
2009-11-19 02:43:00,1.6725,1.6725,1.67245,1.6725,7800000.0
2009-11-19 02:44:00,1.6725,1.6726,1.6725,1.6726,27500000.0
2009-11-19 02:45:00,1.6726,1.6727,1.6726,1.6727,16000000.0
2009-11-19 02:46:00,1.6727,1.67275,1.6727,1.6727,31000000.0
2009-11-19 02:47:00,1.67265,1.67275,1.67265,1.67265,30500000.0
2009-11-19 02:48:00,1.67265,1.67265,1.6725,1.6726,19700000.0
2009-11-19 02:49:00,1.6726,1.6726,1.6723,1.6723,27800000.0
2009-11-19 02:50:00,1.6724,1.6724,1.6719,1.6719,44010000.0
2009-11-19 02:51:00,1.6719,1.67195,1.67155,1.67155,81500000.0
2009-11-19 02:52:00,1.67155,1.6717,1.67145,1.67165,111000000.0
2009-11-19 02:53:00,1.6716,1.6716,1.6714,1.6715,100700000.0
2009-11-19 02:54:00,1.67165,1.67175,1.6715,1.67175,76200000.0
2009-11-19 02:55:00,1.67175,1.67235,1.6717,1.67205,121200000.0
2009-11-19 02:56:00,1.67205,1.67205,1.6719,1.67205,56400000.0
2009-11-19 02:57:00,1.67205,1.6723,1.67205,1.6723,42700000.0
2009-11-19 02:58:00,1.6723,1.67235,1.6721,1.67235,20000000.0
2009-11-19 02:59:00,1.67235,1.67265,1.67235,1.67265,38400000.0
2009-11-19 03:00:00,1.6727,1.6727,1.67235,1.67235,60600000.0
2009-11-19 03:01:00,1.67235,1.67235,1.67225,1.67225,36600000.0
2009-11-19 03:02:00,1.6723,1.6724,1.6721,1.6721,72800000.0
2009-11-19 03:03:00,1.6721,1.6721,1.67175,1.6718,88900000.0
2009-11-19 03:04:00,1.6718,1.6719,1.6718,1.67185,50000000.0
2009-11-19 03:05:00,1.67185,1.67205,1.67185,1.67205,28000000.0
2009-11-19 03:06:00,1.67205,1.6721,1.67205,1.6721,6400000.0
2009-11-19 03:07:00,1.67205,1.67205,1.67205,1.67205,5000000.0
2009-11-19 03:08:00,1.672,1.672,1.67175,1.67175,46900000.0
2009-11-19 03:09:00,1.67175,1.67175,1.6716,1.67165,23600000.0
2009-11-19 03:10:00,1.67165,1.67175,1.6714,1.67155,83600000.0
2009-11-19 03:11:00,1.67155,1.67155,1.6711,1.6711,289500000.0
2009-11-19 03:12:00,1.6711,1.67125,1.67105,1.67115,130500000.0
2009-11-19 03:13:00,1.67115,1.67125,1.67115,1.67125,12000000.0
2009-11-19 03:14:00,1.67125,1.67125,1.67125,1.67125,29000000.0
2009-11-19 03:15:00,1.67125,1.67125,1.6711,1.67115,39300000.0
2009-11-19 03:16:00,1.67115,1.67135,1.67115,1.6713,100300000.0
2009-11-19 03:17:00,1.6713,1.6713,1.6712,1.67125,61700000.0
2009-11-19 03:18:00,1.67125,1.6714,1.6712,1.67125,58200000.0
2009-11-19 03:19:00,1.67125,1.67125,1.6711,1.6711,58400000.0
2009-11-19 03:20:00,1.6711,1.6712,1.67105,1.6711,82700000.0
2009-11-19 03:21:00,1.6711,1.6711,1.67105,1.6711,18600000.0
2009-11-19 03:22:00,1.6711,1.6711,1.67105,1.67105,6800000.0
2009-11-19 03:23:00,1.67105,1.6711,1.67105,1.67105,33100000.0
2009-11-19 03:24:00,1.67105,1.67105,1.6697,1.66975,355200000.0
2009-11-19 03:25:00,1.66975,1.67,1.66975,1.66985,93000000.0
2009-11-19 03:26:00,1.66985,1.66995,1.6698,1.6699,86000000.0
2009-11-19 03:27:00,1.66995,1.67005,1.66985,1.66995,95100000.0
2009-11-19 03:28:00,1.67,1.67,1.66935,1.6694,122200000.0
2009-11-19 03:29:00,1.6694,1.67005,1.6693,1.66975,152400000.0
2009-11-19 03:30:00,1.66975,1.67,1.6697,1.6699,84800000.0
2009-11-19 03:31:00,1.66985,1.67055,1.66985,1.67055,90000000.0
2009-11-19 03:32:00,1.67055,1.67125,1.67055,1.6711,110600000.0
2009-11-19 03:33:00,1.6711,1.6711,1.6707,1.6707,91700000.0
2009-11-19 03:34:00,1.6707,1.67075,1.67005,1.67015,95100000.0
2009-11-19 03:35:00,1.67015,1.6702,1.66975,1.66975,102500000.0
2009-11-19 03:36:00,1.66975,1.66975,1.66945,1.66965,85200000.0
2009-11-19 03:37:00,1.66975,1.6701,1.6697,1.6697,118600000.0
2009-11-19 03:38:00,1.6697,1.67045,1.66955,1.6704,97000000.0
2009-11-19 03:39:00,1.67035,1.67045,1.67015,1.6703,30100000.0
2009-11-19 03:40:00,1.6703,1.6703,1.6702,1.67025,17800000.0
2009-11-19 03:41:00,1.6703,1.6703,1.6696,1.66975,123300000.0
2009-11-19 03:42:00,1.6698,1.66985,1.6698,1.66985,30000000.0
2009-11-19 03:43:00,1.66985,1.66995,1.66975,1.66975,38600000.0
2009-11-19 03:44:00,1.66975,1.67025,1.66975,1.6702,60000000.0
2009-11-19 03:45:00,1.6702,1.6702,1.6698,1.66985,45800000.0
2009-11-19 03:46:00,1.66985,1.66985,1.6696,1.6698,62100000.0
2009-11-19 03:47:00,1.6698,1.66995,1.6698,1.66995,6000000.0
2009-11-19 03:48:00,1.6699,1.67025,1.66965,1.6697,109000000.0
2009-11-19 03:49:00,1.6697,1.6698,1.6691,1.6691,112700000.0
2009-11-19 03:50:00,1.6691,1.6694,1.669,1.6694,208500000.0
2009-11-19 03:51:00,1.66925,1.66945,1.66915,1.66935,163900000.0
2009-11-19 03:52:00,1.66935,1.66955,1.6692,1.66955,86000000.0
2009-11-19 03:53:00,1.66945,1.6697,1.66945,1.66965,194100000.0
2009-11-19 03:54:00,1.66965,1.6701,1.6694,1.6701,149700000.0
2009-11-19 03:55:00,1.6701,1.6704,1.67005,1.6704,157600000.0
2009-11-19 03:56:00,1.6704,1.67045,1.6704,1.67045,29000000.0
2009-11-19 03:57:00,1.6704,1.67065,1.6704,1.6705,44800000.0
2009-11-19 03:58:00,1.6705,1.6709,1.6705,1.6707,39900000.0
2009-11-19 03:59:00,1.67075,1.67075,1.67055,1.6706,58100000.0
2009-11-19 04:00:00,1.67065,1.67065,1.6702,1.6702,106900000.0
2009-11-19 04:01:00,1.6702,1.67025,1.66985,1.66995,92100000.0
2009-11-19 04:02:00,1.66995,1.67005,1.66975,1.67005,59700000.0
2009-11-19 04:03:00,1.67005,1.6701,1.67005,1.6701,67000000.0
2009-11-19 04:04:00,1.67005,1.67005,1.66965,1.66965,75300000.0
2009-11-19 04:05:00,1.6697,1.6697,1.6694,1.66945,87500000.0
2009-11-19 04:06:00,1.66945,1.66965,1.66935,1.66955,99000000.0
2009-11-19 04:07:00,1.66955,1.66965,1.6692,1.6692,122400000.0
2009-11-19 04:08:00,1.6692,1.6692,1.66855,1.66885,171000000.0
2009-11-19 04:09:00,1.66885,1.66895,1.66855,1.66895,144700000.0
2009-11-19 04:10:00,1.66905,1.6694,1.66905,1.66935,80200000.0
2009-11-19 04:11:00,1.6693,1.66955,1.6692,1.6692,108000000.0
2009-11-19 04:12:00,1.6692,1.66935,1.66915,1.66925,73400000.0
2009-11-19 04:13:00,1.66925,1.66955,1.66925,1.6695,121000000.0
2009-11-19 04:14:00,1.6695,1.6695,1.669,1.669,140000000.0
2009-11-19 04:15:00,1.66895,1.66895,1.66875,1.6689,146800000.0
2009-11-19 04:16:00,1.6689,1.66905,1.6688,1.66895,142500000.0
2009-11-19 04:17:00,1.66895,1.66915,1.66895,1.669,149300000.0
2009-11-19 04:18:00,1.669,1.66905,1.66875,1.66875,214600000.0
2009-11-19 04:19:00,1.66875,1.669,1.66875,1.66895,55200000.0
2009-11-19 04:20:00,1.66895,1.66925,1.66885,1.66925,56900000.0
2009-11-19 04:21:00,1.66925,1.66935,1.6692,1.66935,53200000.0
2009-11-19 04:22:00,1.66935,1.66935,1.66935,1.66935,10000000.0
2009-11-19 04:23:00,1.66935,1.66935,1.66935,1.66935,6000000.0
2009-11-19 04:24:00,1.66935,1.66945,1.66935,1.66945,13400000.0
2009-11-19 04:25:00,1.66945,1.66945,1.66925,1.66925,43600000.0
2009-11-19 04:26:00,1.66935,1.6694,1.66925,1.6693,31600000.0
2009-11-19 04:27:00,1.6693,1.6693,1.66915,1.66925,85800000.0
2009-11-19 04:28:00,1.66925,1.66925,1.66865,1.6687,86000000.0
2009-11-19 04:29:00,1.6687,1.66895,1.6687,1.6687,71100000.0
2009-11-19 04:30:00,1.6687,1.6691,1.6687,1.6689,104300000.0
2009-11-19 04:31:00,1.6689,1.6689,1.66865,1.6687,71000000.0
2009-11-19 04:32:00,1.6687,1.66905,1.66865,1.669,91900000.0
2009-11-19 04:33:00,1.669,1.6697,1.66875,1.66965,100200000.0
2009-11-19 04:34:00,1.66965,1.66975,1.6695,1.66955,69600000.0
2009-11-19 04:35:00,1.66955,1.6696,1.66945,1.66945,39900000.0
2009-11-19 04:36:00,1.66945,1.66955,1.66935,1.6695,48200000.0
2009-11-19 04:37:00,1.6695,1.6695,1.6694,1.6695,34400000.0
2009-11-19 04:38:00,1.6695,1.66985,1.6695,1.6698,92300000.0
2009-11-19 04:39:00,1.66975,1.66985,1.66975,1.6698,31200000.0
2009-11-19 04:40:00,1.6698,1.6698,1.66965,1.66975,32200000.0
2009-11-19 04:41:00,1.66975,1.6699,1.66975,1.6698,47400000.0
2009-11-19 04:42:00,1.6698,1.67,1.66975,1.66995,64700000.0
2009-11-19 04:43:00,1.66995,1.67005,1.66995,1.67005,59100000.0
2009-11-19 04:44:00,1.67005,1.6701,1.66995,1.6701,87500000.0
2009-11-19 04:45:00,1.67015,1.6702,1.6701,1.6701,6000000.0
2009-11-19 04:46:00,1.6702,1.6702,1.6702,1.6702,8000000.0
2009-11-19 04:47:00,1.6702,1.6702,1.67005,1.6701,35400000.0
2009-11-19 04:48:00,1.67005,1.6701,1.67005,1.6701,5600000.0
2009-11-19 04:49:00,1.6701,1.6701,1.67,1.67,14300000.0
2009-11-19 04:50:00,1.67,1.67,1.66995,1.66995,6000000.0
2009-11-19 04:51:00,1.6699,1.6699,1.6697,1.6697,33500000.0
2009-11-19 04:52:00,1.66965,1.66985,1.66965,1.66985,34600000.0
2009-11-19 04:53:00,1.66985,1.66985,1.66955,1.6696,25200000.0
2009-11-19 04:54:00,1.66955,1.66955,1.66955,1.66955,4400000.0
2009-11-19 04:55:00,1.66955,1.66955,1.66955,1.66955,9900000.0
2009-11-19 04:56:00,1.66955,1.66965,1.66935,1.66935,49400000.0
2009-11-19 04:57:00,1.66935,1.66935,1.6693,1.6693,77700000.0
2009-11-19 04:58:00,1.6693,1.66955,1.6693,1.6695,35400000.0
2009-11-19 04:59:00,1.6696,1.6696,1.66945,1.66945,20800000.0
2009-11-19 05:00:00,1.66945,1.66945,1.6694,1.66945,32800000.0
2009-11-19 05:01:00,1.66945,1.6695,1.6694,1.6694,23200000.0
2009-11-19 05:02:00,1.66945,1.66945,1.66915,1.6692,43700000.0
2009-11-19 05:03:00,1.6692,1.66945,1.6692,1.6694,24800000.0
2009-11-19 05:04:00,1.6694,1.66945,1.66935,1.66945,68400000.0
2009-11-19 05:05:00,1.66945,1.66955,1.6694,1.66955,102900000.0
2009-11-19 05:06:00,1.66955,1.66955,1.6694,1.6695,76300000.0
2009-11-19 05:07:00,1.66965,1.66965,1.6696,1.6696,7800000.0
2009-11-19 05:08:00,1.66955,1.66955,1.6692,1.6692,41600000.0
2009-11-19 05:09:00,1.6692,1.6692,1.66885,1.6691,94600000.0
2009-11-19 05:10:00,1.6691,1.66915,1.66895,1.669,42400000.0
2009-11-19 05:11:00,1.66905,1.66955,1.66905,1.6695,70100000.0
2009-11-19 05:12:00,1.6695,1.6701,1.66935,1.66935,201600000.0
2009-11-19 05:13:00,1.66935,1.66995,1.66925,1.66965,130600000.0
2009-11-19 05:14:00,1.66965,1.6698,1.6696,1.6698,94300000.0
2009-11-19 05:15:00,1.6698,1.66985,1.6697,1.66975,32000000.0
2009-11-19 05:16:00,1.6698,1.66985,1.66975,1.6698,41300000.0
2009-11-19 05:17:00,1.6698,1.66985,1.6698,1.66985,9000000.0
2009-11-19 05:18:00,1.66985,1.67,1.66985,1.67,27200000.0
2009-11-19 05:19:00,1.67,1.67025,1.67,1.67005,64000000.0
2009-11-19 05:20:00,1.67005,1.6703,1.67005,1.67015,72000000.0
2009-11-19 05:21:00,1.67015,1.67025,1.67015,1.6702,25100000.0
2009-11-19 05:22:00,1.6703,1.6703,1.67025,1.67025,13000000.0
2009-11-19 05:23:00,1.6702,1.6702,1.6702,1.6702,9600000.0
2009-11-19 05:24:00,1.6702,1.6703,1.6702,1.6703,55600000.0
2009-11-19 05:25:00,1.67025,1.67025,1.67025,1.67025,14400000.0
2009-11-19 05:26:00,1.67025,1.67035,1.67025,1.67035,36600000.0
2009-11-19 05:27:00,1.67035,1.6704,1.67005,1.67015,100600000.0
2009-11-19 05:28:00,1.67015,1.67025,1.67015,1.6702,8200000.0
2009-11-19 05:29:00,1.6702,1.67025,1.67015,1.67015,24600000.0
2009-11-19 05:30:00,1.6702,1.6703,1.6699,1.6699,87800000.0
2009-11-19 05:31:00,1.66995,1.6701,1.66945,1.66945,78200000.0
2009-11-19 05:32:00,1.66945,1.66955,1.66935,1.66945,84700000.0
2009-11-19 05:33:00,1.66945,1.6696,1.66945,1.6696,90700000.0
2009-11-19 05:34:00,1.66955,1.66955,1.66935,1.66945,230500000.0
2009-11-19 05:35:00,1.66945,1.6696,1.66945,1.66955,36000000.0
2009-11-19 05:36:00,1.66955,1.66975,1.66955,1.66975,36400000.0
2009-11-19 05:37:00,1.66975,1.6698,1.6697,1.6697,48300000.0
2009-11-19 05:38:00,1.66965,1.66985,1.66965,1.66965,36100000.0
2009-11-19 05:39:00,1.66965,1.66965,1.66935,1.66935,65700000.0
2009-11-19 05:40:00,1.66935,1.66935,1.66925,1.66925,14000000.0
2009-11-19 05:41:00,1.66925,1.6694,1.66925,1.66935,43800000.0
2009-11-19 05:42:00,1.66935,1.6695,1.6692,1.6693,62400000.0
2009-11-19 05:43:00,1.66945,1.66945,1.6693,1.66945,24500000.0
2009-11-19 05:44:00,1.6694,1.6694,1.6693,1.6693,11200000.0
2009-11-19 05:45:00,1.66925,1.6695,1.66925,1.6695,54200000.0
2009-11-19 05:46:00,1.6695,1.6695,1.6693,1.66935,68900000.0
2009-11-19 05:47:00,1.6693,1.66935,1.6693,1.66935,29400000.0
2009-11-19 05:48:00,1.66935,1.66945,1.6693,1.66945,64500000.0
2009-11-19 05:49:00,1.66945,1.66955,1.66945,1.66955,27700000.0
2009-11-19 05:50:00,1.66955,1.66965,1.6695,1.6695,27000000.0
2009-11-19 05:51:00,1.66945,1.66955,1.6692,1.6692,103100000.0
2009-11-19 05:52:00,1.6692,1.6692,1.66875,1.66875,52000000.0
2009-11-19 05:53:00,1.66875,1.6689,1.66875,1.6689,29000000.0
2009-11-19 05:54:00,1.6689,1.6693,1.6689,1.66925,60800000.0
2009-11-19 05:55:00,1.66925,1.6697,1.66925,1.6697,50200000.0
2009-11-19 05:56:00,1.6697,1.66975,1.66955,1.6696,103500000.0
2009-11-19 05:57:00,1.6696,1.66965,1.6695,1.6695,20500000.0
2009-11-19 05:58:00,1.6695,1.6695,1.66915,1.66915,84400000.0
2009-11-19 05:59:00,1.66915,1.66925,1.66915,1.66915,35800000.0
2009-11-19 06:00:00,1.6691,1.66945,1.6691,1.66945,107900000.0
2009-11-19 06:01:00,1.66955,1.6699,1.6695,1.66985,64500000.0
2009-11-19 06:02:00,1.66985,1.66995,1.66985,1.66985,25400000.0
2009-11-19 06:03:00,1.66985,1.6699,1.66985,1.6699,34400000.0
2009-11-19 06:04:00,1.6699,1.66995,1.66975,1.66975,58400000.0
2009-11-19 06:05:00,1.66975,1.66975,1.66955,1.6696,22600000.0
2009-11-19 06:06:00,1.6696,1.6696,1.66955,1.66955,25800000.0
2009-11-19 06:07:00,1.6696,1.6696,1.6696,1.6696,5000000.0
2009-11-19 06:08:00,1.6696,1.6696,1.66955,1.6696,19000000.0
2009-11-19 06:09:00,1.6696,1.6696,1.66915,1.6693,92400000.0
2009-11-19 06:10:00,1.6693,1.66935,1.6692,1.6692,22800000.0
2009-11-19 06:11:00,1.66915,1.6692,1.66915,1.6692,18200000.0
2009-11-19 06:12:00,1.66915,1.66915,1.66895,1.66895,41300000.0
2009-11-19 06:13:00,1.66905,1.66915,1.669,1.66905,74800000.0
2009-11-19 06:14:00,1.66905,1.66915,1.669,1.66905,39900000.0
2009-11-19 06:15:00,1.66905,1.6691,1.6687,1.6689,73500000.0
2009-11-19 06:16:00,1.6687,1.66905,1.6687,1.669,47000000.0
2009-11-19 06:17:00,1.66925,1.6696,1.66925,1.6695,31700000.0
2009-11-19 06:18:00,1.6695,1.6696,1.6693,1.66935,113300000.0
2009-11-19 06:19:00,1.66935,1.66935,1.66895,1.669,62300000.0
2009-11-19 06:20:00,1.66915,1.66915,1.66895,1.669,24000000.0
2009-11-19 06:21:00,1.66905,1.6691,1.669,1.6691,130900000.0
2009-11-19 06:22:00,1.6691,1.6691,1.669,1.6691,30800000.0
2009-11-19 06:23:00,1.669,1.66905,1.6686,1.66865,120600000.0
2009-11-19 06:24:00,1.66865,1.66875,1.6685,1.66865,95600000.0
2009-11-19 06:25:00,1.6687,1.66915,1.6686,1.66915,95100000.0
2009-11-19 06:26:00,1.66915,1.6693,1.6691,1.66915,83600000.0
2009-11-19 06:27:00,1.66915,1.6692,1.669,1.6692,72000000.0
2009-11-19 06:28:00,1.6692,1.6694,1.669,1.669,75200000.0
2009-11-19 06:29:00,1.669,1.66905,1.6688,1.66895,180800000.0
2009-11-19 06:30:00,1.669,1.6693,1.669,1.66905,130700000.0
2009-11-19 06:31:00,1.66905,1.6691,1.669,1.6691,22800000.0
2009-11-19 06:32:00,1.66905,1.66935,1.66905,1.66935,78000000.0
2009-11-19 06:33:00,1.6695,1.6695,1.66925,1.6694,150900000.0
2009-11-19 06:34:00,1.66945,1.66965,1.6694,1.66965,25200000.0
2009-11-19 06:35:00,1.66965,1.6697,1.6696,1.6696,37600000.0
2009-11-19 06:36:00,1.66955,1.66965,1.66955,1.66965,22200000.0
2009-11-19 06:37:00,1.66965,1.67005,1.66965,1.6698,52100000.0
2009-11-19 06:38:00,1.66975,1.66985,1.66975,1.66975,26600000.0
2009-11-19 06:39:00,1.66975,1.66985,1.6697,1.6698,26400000.0
2009-11-19 06:40:00,1.66985,1.66985,1.6698,1.6698,16200000.0
2009-11-19 06:41:00,1.6698,1.67025,1.6698,1.6702,109500000.0
2009-11-19 06:42:00,1.6702,1.6702,1.67005,1.67005,35400000.0
2009-11-19 06:43:00,1.67005,1.67065,1.67005,1.67055,146100000.0
2009-11-19 06:44:00,1.67055,1.6708,1.6705,1.6708,386599998.0
2009-11-19 06:45:00,1.67075,1.671,1.67075,1.67075,79800000.0
2009-11-19 06:46:00,1.6708,1.6708,1.6699,1.6699,107900000.0
2009-11-19 06:47:00,1.6699,1.67,1.66865,1.6698,319900000.0
2009-11-19 06:48:00,1.6698,1.66995,1.66975,1.66995,78200000.0
2009-11-19 06:49:00,1.66995,1.66995,1.6698,1.66995,53300000.0
2009-11-19 06:50:00,1.66995,1.67,1.66935,1.66935,87600000.0
2009-11-19 06:51:00,1.6693,1.66935,1.66905,1.66925,68100000.0
2009-11-19 06:52:00,1.66925,1.66925,1.6691,1.6692,64800000.0
2009-11-19 06:53:00,1.6692,1.6693,1.6692,1.6692,31600000.0
2009-11-19 06:54:00,1.6693,1.6694,1.6693,1.6694,53600000.0
2009-11-19 06:55:00,1.6694,1.66955,1.6693,1.6694,39400000.0
2009-11-19 06:56:00,1.66935,1.66935,1.6693,1.6693,4000000.0
2009-11-19 06:57:00,1.6693,1.66945,1.6693,1.66935,52800000.0
2009-11-19 06:58:00,1.66935,1.6696,1.66935,1.66945,30100000.0
2009-11-19 06:59:00,1.66945,1.6695,1.66945,1.6695,32800000.0
2009-11-19 07:00:00,1.6695,1.66965,1.66945,1.66945,64400000.0
2009-11-19 07:01:00,1.6695,1.6695,1.6693,1.6694,46800000.0
2009-11-19 07:02:00,1.6694,1.6694,1.6693,1.6694,30800000.0
2009-11-19 07:03:00,1.6694,1.6694,1.6689,1.6691,78000000.0
2009-11-19 07:04:00,1.66905,1.6693,1.66905,1.6692,54300000.0
2009-11-19 07:05:00,1.66915,1.66925,1.6691,1.66915,72700000.0
2009-11-19 07:06:00,1.66915,1.6694,1.66915,1.6694,48600000.0
2009-11-19 07:07:00,1.66935,1.66935,1.6693,1.6693,17800000.0
2009-11-19 07:08:00,1.6693,1.66935,1.6693,1.66935,22000000.0
2009-11-19 07:09:00,1.66935,1.6695,1.66935,1.6695,11300000.0
2009-11-19 07:10:00,1.66945,1.66965,1.66945,1.66955,49300000.0
2009-11-19 07:11:00,1.6696,1.6697,1.66955,1.66965,59600000.0
2009-11-19 07:12:00,1.6696,1.67025,1.6696,1.6702,116700000.0
2009-11-19 07:13:00,1.6703,1.6704,1.67025,1.67035,19500000.0
2009-11-19 07:14:00,1.67035,1.67035,1.6702,1.6702,9000000.0
2009-11-19 07:15:00,1.67015,1.6702,1.6701,1.67015,42400000.0
2009-11-19 07:16:00,1.6701,1.67015,1.6699,1.6699,40700000.0
2009-11-19 07:17:00,1.6699,1.66995,1.6698,1.6699,24500000.0
2009-11-19 07:18:00,1.6699,1.66995,1.66975,1.66975,78800000.0
2009-11-19 07:19:00,1.66975,1.66975,1.66965,1.66965,69900000.0
2009-11-19 07:20:00,1.66965,1.6698,1.66955,1.6698,91300000.0
2009-11-19 07:21:00,1.6698,1.66985,1.66955,1.66965,114400000.0
2009-11-19 07:22:00,1.66965,1.6697,1.6696,1.66965,24000000.0
2009-11-19 07:23:00,1.6696,1.6696,1.66955,1.66955,29600000.0
2009-11-19 07:24:00,1.66955,1.6696,1.66955,1.6696,6400000.0
2009-11-19 07:25:00,1.66955,1.66955,1.66945,1.66945,43600000.0
2009-11-19 07:26:00,1.66945,1.6695,1.66945,1.66945,9900000.0
2009-11-19 07:27:00,1.66945,1.6695,1.66945,1.66945,20500000.0
2009-11-19 07:28:00,1.66945,1.6695,1.66945,1.6695,3800000.0
2009-11-19 07:29:00,1.66945,1.66945,1.6693,1.6693,24800000.0
2009-11-19 07:30:00,1.6693,1.66935,1.6693,1.6693,26200000.0
2009-11-19 07:31:00,1.66925,1.66935,1.66925,1.66935,42000000.0
2009-11-19 07:32:00,1.66935,1.66935,1.6692,1.6692,23000000.0
2009-11-19 07:33:00,1.6692,1.6692,1.6691,1.6691,27600000.0
2009-11-19 07:34:00,1.6691,1.6694,1.66885,1.6694,101800000.0
2009-11-19 07:35:00,1.6694,1.66975,1.6694,1.6697,37000000.0
2009-11-19 07:36:00,1.6697,1.6697,1.6695,1.6695,24100000.0
2009-11-19 07:37:00,1.66945,1.6695,1.66945,1.66945,26200000.0
2009-11-19 07:38:00,1.66945,1.6695,1.66945,1.6695,12000000.0
2009-11-19 07:39:00,1.66945,1.66945,1.66945,1.66945,28800000.0
2009-11-19 07:40:00,1.66945,1.66965,1.66945,1.6695,33800000.0
2009-11-19 07:41:00,1.6695,1.66965,1.66945,1.66955,46400000.0
2009-11-19 07:42:00,1.6695,1.6697,1.66945,1.6696,26400000.0
2009-11-19 07:43:00,1.6696,1.6696,1.6696,1.6696,3100000.0
2009-11-19 07:44:00,1.6696,1.6696,1.66955,1.66955,27200000.0
2009-11-19 07:45:00,1.66955,1.66995,1.66955,1.6698,51600000.0
2009-11-19 07:46:00,1.6698,1.6703,1.6698,1.6701,89700000.0
2009-11-19 07:47:00,1.6701,1.67045,1.6701,1.67015,70500000.0
2009-11-19 07:48:00,1.67015,1.67015,1.6701,1.67015,35500000.0
2009-11-19 07:49:00,1.67015,1.67045,1.67015,1.67015,106300000.0
2009-11-19 07:50:00,1.6702,1.6702,1.67015,1.67015,10500000.0
2009-11-19 07:51:00,1.6701,1.6701,1.67005,1.6701,8700000.0
2009-11-19 07:52:00,1.6701,1.6701,1.67005,1.67005,13100000.0
2009-11-19 07:53:00,1.67005,1.67015,1.67005,1.6701,14000000.0
2009-11-19 07:54:00,1.67015,1.6704,1.67015,1.67025,55700000.0
2009-11-19 07:55:00,1.67025,1.67035,1.67025,1.67035,11000000.0
2009-11-19 07:56:00,1.67035,1.67035,1.6702,1.67025,21700000.0
2009-11-19 07:57:00,1.67025,1.67025,1.6701,1.67015,36000000.0
2009-11-19 07:58:00,1.67015,1.67015,1.6699,1.67005,45700000.0
2009-11-19 07:59:00,1.67005,1.67025,1.67,1.67,20800000.0
2009-11-19 08:00:00,1.67,1.67,1.66985,1.66995,26600000.0
2009-11-19 08:01:00,1.66995,1.6704,1.66995,1.6703,89500000.0
2009-11-19 08:02:00,1.6703,1.6703,1.67025,1.67025,19300000.0
2009-11-19 08:03:00,1.67025,1.6703,1.67025,1.6703,85000000.0
2009-11-19 08:04:00,1.6703,1.6703,1.67025,1.6703,28000000.0
2009-11-19 08:05:00,1.6703,1.6703,1.67015,1.67025,83600000.0
2009-11-19 08:06:00,1.67025,1.67035,1.67025,1.67035,10600000.0
2009-11-19 08:07:00,1.67035,1.67035,1.6703,1.6703,2000000.0
2009-11-19 08:08:00,1.67025,1.67035,1.67025,1.6703,52400000.0
2009-11-19 08:09:00,1.67035,1.67035,1.67025,1.67025,25100000.0
2009-11-19 08:10:00,1.67025,1.67105,1.67025,1.67105,183000000.0
2009-11-19 08:11:00,1.671,1.67135,1.67095,1.67135,217700000.0
2009-11-19 08:12:00,1.67135,1.6715,1.6712,1.67135,52100000.0
2009-11-19 08:13:00,1.67135,1.67135,1.67135,1.67135,5000000.0
2009-11-19 08:14:00,1.67135,1.67145,1.67135,1.67145,13600000.0
2009-11-19 08:15:00,1.67145,1.6719,1.6714,1.6718,134400000.0
2009-11-19 08:16:00,1.6718,1.6719,1.6717,1.67175,104300000.0
2009-11-19 08:17:00,1.67175,1.67175,1.6715,1.67155,77300000.0
2009-11-19 08:18:00,1.67165,1.6718,1.6715,1.6716,41600000.0
2009-11-19 08:19:00,1.67155,1.67245,1.67155,1.67235,98200000.0
2009-11-19 08:20:00,1.67235,1.67245,1.672,1.67215,159500000.0
2009-11-19 08:21:00,1.67215,1.67215,1.6719,1.67215,98800000.0
2009-11-19 08:22:00,1.6721,1.6722,1.67195,1.67215,77300000.0
2009-11-19 08:23:00,1.6722,1.67225,1.67195,1.672,35400000.0
2009-11-19 08:24:00,1.672,1.67245,1.672,1.6722,52600000.0
2009-11-19 08:25:00,1.6722,1.6722,1.6721,1.6721,22400000.0
2009-11-19 08:26:00,1.6721,1.67225,1.67195,1.67205,75200000.0
2009-11-19 08:27:00,1.6719,1.672,1.67165,1.67165,53500000.0
2009-11-19 08:28:00,1.67165,1.67165,1.67145,1.6715,27400000.0
2009-11-19 08:29:00,1.6715,1.67155,1.67135,1.67145,35100000.0
2009-11-19 08:30:00,1.67145,1.6715,1.67145,1.67145,15800000.0
2009-11-19 08:31:00,1.67145,1.6719,1.6714,1.6716,50100000.0
2009-11-19 08:32:00,1.6716,1.6716,1.67145,1.67155,21100000.0
2009-11-19 08:33:00,1.6715,1.67155,1.6715,1.67155,13000000.0
2009-11-19 08:34:00,1.67155,1.67165,1.6715,1.6715,19300000.0
2009-11-19 08:35:00,1.6715,1.6715,1.67135,1.67135,12500000.0
2009-11-19 08:36:00,1.67135,1.67135,1.671,1.67105,45100000.0
2009-11-19 08:37:00,1.67105,1.67115,1.671,1.6711,27000000.0
2009-11-19 08:38:00,1.6711,1.6711,1.6709,1.6709,9200000.0
2009-11-19 08:39:00,1.6711,1.6718,1.671,1.6716,69500000.0
2009-11-19 08:40:00,1.67155,1.67155,1.6714,1.67145,41300000.0
2009-11-19 08:41:00,1.67145,1.67175,1.6714,1.6717,58900000.0
2009-11-19 08:42:00,1.67175,1.67245,1.67175,1.67215,151200000.0
2009-11-19 08:43:00,1.6721,1.6723,1.672,1.67205,92400000.0
2009-11-19 08:44:00,1.67205,1.6721,1.67125,1.67135,140500000.0
2009-11-19 08:45:00,1.6713,1.6714,1.6713,1.6713,30100000.0
2009-11-19 08:46:00,1.6713,1.6714,1.6713,1.6714,37900000.0
2009-11-19 08:47:00,1.6714,1.67175,1.6714,1.6717,90700000.0
2009-11-19 08:48:00,1.6717,1.67185,1.67165,1.67175,19600000.0
2009-11-19 08:49:00,1.67175,1.67185,1.67175,1.67175,41800000.0
2009-11-19 08:50:00,1.67175,1.6718,1.6717,1.67175,10200000.0
2009-11-19 08:51:00,1.6718,1.672,1.67175,1.672,63300000.0
2009-11-19 08:52:00,1.672,1.67215,1.67185,1.67185,78800000.0
2009-11-19 08:53:00,1.67185,1.6719,1.6718,1.6719,66300000.0
2009-11-19 08:54:00,1.6719,1.6719,1.6718,1.6719,24400000.0
2009-11-19 08:55:00,1.6719,1.6719,1.6717,1.6717,29200000.0
2009-11-19 08:56:00,1.6717,1.6717,1.6716,1.6717,52200000.0
2009-11-19 08:57:00,1.6717,1.672,1.6717,1.67185,39200000.0
2009-11-19 08:58:00,1.67185,1.6719,1.6715,1.67175,62100000.0
2009-11-19 08:59:00,1.6717,1.67175,1.6713,1.6713,72900000.0
2009-11-19 09:00:00,1.6713,1.6713,1.6706,1.6708,245800000.0
2009-11-19 09:01:00,1.67075,1.671,1.67065,1.671,136000000.0
2009-11-19 09:02:00,1.671,1.671,1.6708,1.67085,65000000.0
2009-11-19 09:03:00,1.6708,1.6708,1.6705,1.6705,59000000.0
2009-11-19 09:04:00,1.67055,1.6706,1.67025,1.6703,93500000.0
2009-11-19 09:05:00,1.6703,1.6708,1.6703,1.67075,163900000.0
2009-11-19 09:06:00,1.6708,1.67085,1.67045,1.6706,184200000.0
2009-11-19 09:07:00,1.67055,1.6708,1.67055,1.67075,83500000.0
2009-11-19 09:08:00,1.67075,1.67075,1.67025,1.67035,100200000.0
2009-11-19 09:09:00,1.67035,1.67045,1.67025,1.6703,93300000.0
2009-11-19 09:10:00,1.67025,1.67025,1.66965,1.66985,285700000.0
2009-11-19 09:11:00,1.66985,1.67135,1.6698,1.6712,226500000.0
2009-11-19 09:12:00,1.67125,1.67125,1.6704,1.67095,167200000.0
2009-11-19 09:13:00,1.6709,1.671,1.67065,1.67075,112600000.0
2009-11-19 09:14:00,1.67075,1.6708,1.6704,1.67045,154000000.0
2009-11-19 09:15:00,1.6705,1.67055,1.6701,1.67025,196300000.0
2009-11-19 09:16:00,1.67025,1.67055,1.6699,1.6702,153500000.0
2009-11-19 09:17:00,1.67025,1.6719,1.67025,1.6719,182400000.0
2009-11-19 09:18:00,1.6719,1.67215,1.6712,1.67125,347300000.0
2009-11-19 09:19:00,1.6713,1.6718,1.6713,1.67135,191100000.0
2009-11-19 09:20:00,1.67135,1.67135,1.67105,1.67125,136100000.0
2009-11-19 09:21:00,1.67125,1.67125,1.67095,1.671,149900000.0
2009-11-19 09:22:00,1.671,1.67105,1.671,1.671,19900000.0
2009-11-19 09:23:00,1.671,1.67165,1.671,1.67165,190100000.0
2009-11-19 09:24:00,1.67165,1.6717,1.67155,1.6716,74000000.0
2009-11-19 09:25:00,1.6716,1.6716,1.6715,1.67155,35900000.0
2009-11-19 09:26:00,1.6715,1.6716,1.6715,1.67155,23100000.0
2009-11-19 09:27:00,1.6715,1.67155,1.6715,1.67155,25400000.0
2009-11-19 09:28:00,1.67155,1.67155,1.6708,1.67105,167300000.0
2009-11-19 09:29:00,1.671,1.6716,1.67095,1.6716,109300000.0
2009-11-19 09:30:00,1.6716,1.6716,1.67145,1.6715,118300000.0
2009-11-19 09:31:00,1.67145,1.6718,1.67145,1.67175,66700000.0
2009-11-19 09:32:00,1.67175,1.672,1.6714,1.67145,186600000.0
2009-11-19 09:33:00,1.67145,1.6715,1.6714,1.6714,162600000.0
2009-11-19 09:34:00,1.6714,1.67145,1.6713,1.6714,147600000.0
2009-11-19 09:35:00,1.6714,1.6714,1.6708,1.67105,236500000.0
2009-11-19 09:36:00,1.67105,1.67105,1.6709,1.67095,61200000.0
2009-11-19 09:37:00,1.67095,1.6711,1.6708,1.67105,194800000.0
2009-11-19 09:38:00,1.6711,1.6711,1.67015,1.67015,144400000.0
2009-11-19 09:39:00,1.67015,1.6702,1.6698,1.67005,311200000.0
2009-11-19 09:40:00,1.67005,1.6703,1.67005,1.6703,90400000.0
2009-11-19 09:41:00,1.6703,1.6707,1.6696,1.6703,297600000.0
2009-11-19 09:42:00,1.6703,1.67035,1.66975,1.66975,373500000.0
2009-11-19 09:43:00,1.66985,1.67015,1.6698,1.66995,154500000.0
2009-11-19 09:44:00,1.66995,1.66995,1.669,1.669,271100000.0
2009-11-19 09:45:00,1.669,1.6695,1.66865,1.66865,336000000.0
2009-11-19 09:46:00,1.66865,1.6687,1.66775,1.6681,361400000.0
2009-11-19 09:47:00,1.6679,1.6679,1.6672,1.6676,659100000.0
2009-11-19 09:48:00,1.6675,1.66775,1.66715,1.66755,438300000.0
2009-11-19 09:49:00,1.66755,1.66755,1.6672,1.66735,409099999.0
2009-11-19 09:50:00,1.66735,1.6678,1.66715,1.6675,393199999.0
2009-11-19 09:51:00,1.66745,1.66825,1.6674,1.6682,279600000.0
2009-11-19 09:52:00,1.66815,1.6683,1.66785,1.66785,412100000.0
2009-11-19 09:53:00,1.66785,1.66785,1.66725,1.6677,462500000.0
2009-11-19 09:54:00,1.66775,1.6681,1.66775,1.66775,557299999.0
2009-11-19 09:55:00,1.6678,1.6678,1.66645,1.6669,798799999.0
2009-11-19 09:56:00,1.6669,1.66715,1.6664,1.6664,383100000.0
2009-11-19 09:57:00,1.6664,1.66675,1.66635,1.6665,339100000.0
2009-11-19 09:58:00,1.66655,1.66675,1.6664,1.6665,180400000.0
2009-11-19 09:59:00,1.6665,1.66685,1.66645,1.66665,219600000.0
2009-11-19 10:00:00,1.6667,1.6667,1.6659,1.666,444700000.0
2009-11-19 10:01:00,1.66605,1.66625,1.66525,1.66545,333200000.0
2009-11-19 10:02:00,1.66545,1.6659,1.66545,1.66575,226500000.0
2009-11-19 10:03:00,1.66575,1.66585,1.6654,1.6655,455900000.0
2009-11-19 10:04:00,1.6655,1.6656,1.66505,1.6651,460100000.0
2009-11-19 10:05:00,1.6652,1.66545,1.665,1.66535,207700000.0
2009-11-19 10:06:00,1.66535,1.66565,1.66535,1.66565,225500000.0
2009-11-19 10:07:00,1.66565,1.66625,1.66565,1.66615,318500000.0
2009-11-19 10:08:00,1.6662,1.66685,1.6662,1.6665,324100000.0
2009-11-19 10:09:00,1.66645,1.66645,1.666,1.66625,440800000.0
2009-11-19 10:10:00,1.66625,1.66655,1.66625,1.6664,423800000.0
2009-11-19 10:11:00,1.6664,1.6664,1.66615,1.66615,237900000.0
2009-11-19 10:12:00,1.6661,1.6661,1.6656,1.6656,381400000.0
2009-11-19 10:13:00,1.6656,1.6657,1.66485,1.6649,469800000.0
2009-11-19 10:14:00,1.6649,1.6657,1.6648,1.665,365000000.0
2009-11-19 10:15:00,1.665,1.6651,1.6642,1.66455,348900000.0
2009-11-19 10:16:00,1.6645,1.6653,1.66425,1.66525,329000000.0
2009-11-19 10:17:00,1.66525,1.66565,1.6646,1.66545,337900000.0
2009-11-19 10:18:00,1.6655,1.6658,1.6655,1.66565,253400000.0
2009-11-19 10:19:00,1.6657,1.66575,1.66545,1.66545,257700000.0
2009-11-19 10:20:00,1.66555,1.66555,1.6652,1.6653,207400000.0
2009-11-19 10:21:00,1.6653,1.66555,1.665,1.66525,208000000.0
2009-11-19 10:22:00,1.66525,1.6656,1.6651,1.6656,232800000.0
2009-11-19 10:23:00,1.6656,1.6657,1.6656,1.66565,108000000.0
2009-11-19 10:24:00,1.6657,1.66575,1.6656,1.6656,107000000.0
2009-11-19 10:25:00,1.6656,1.666,1.6656,1.66595,343100000.0
2009-11-19 10:26:00,1.666,1.6663,1.6656,1.6656,268600000.0
2009-11-19 10:27:00,1.6656,1.6664,1.6656,1.66625,254400000.0
2009-11-19 10:28:00,1.66625,1.66705,1.6662,1.6668,286100000.0
2009-11-19 10:29:00,1.6668,1.66725,1.6661,1.6672,238000000.0
2009-11-19 10:30:00,1.66725,1.6673,1.66705,1.6671,334100000.0
2009-11-19 10:31:00,1.6671,1.66715,1.667,1.667,177500000.0
2009-11-19 10:32:00,1.667,1.66715,1.66695,1.66705,326600000.0
2009-11-19 10:33:00,1.66705,1.66715,1.66695,1.667,198400000.0
2009-11-19 10:34:00,1.667,1.6676,1.667,1.6676,175300000.0
2009-11-19 10:35:00,1.6676,1.66785,1.6676,1.6677,317600000.0
2009-11-19 10:36:00,1.6677,1.66775,1.6672,1.6675,265000000.0
2009-11-19 10:37:00,1.6675,1.6676,1.66705,1.6671,167400000.0
2009-11-19 10:38:00,1.6671,1.6674,1.66675,1.6672,208100000.0
2009-11-19 10:39:00,1.6672,1.6672,1.66705,1.66715,203200000.0
2009-11-19 10:40:00,1.66715,1.6677,1.667,1.6675,293200000.0
2009-11-19 10:41:00,1.6675,1.6676,1.6674,1.66745,189100000.0
2009-11-19 10:42:00,1.66745,1.6676,1.66725,1.66725,338000000.0
2009-11-19 10:43:00,1.66725,1.6676,1.6672,1.66725,297900000.0
2009-11-19 10:44:00,1.6673,1.6674,1.6668,1.66715,223800000.0
2009-11-19 10:45:00,1.66715,1.6673,1.66695,1.667,157000000.0
2009-11-19 10:46:00,1.667,1.66735,1.66695,1.66715,201200000.0
2009-11-19 10:47:00,1.66715,1.66725,1.66715,1.6672,105600000.0
2009-11-19 10:48:00,1.6672,1.66725,1.6669,1.667,240000000.0
2009-11-19 10:49:00,1.66705,1.66785,1.66655,1.66655,297100000.0
2009-11-19 10:50:00,1.66665,1.66715,1.6666,1.66695,216100000.0
2009-11-19 10:51:00,1.6669,1.66705,1.6669,1.667,88800000.0
2009-11-19 10:52:00,1.667,1.6672,1.667,1.6671,118700000.0
2009-11-19 10:53:00,1.6671,1.6671,1.66695,1.667,41800000.0
2009-11-19 10:54:00,1.6669,1.6671,1.66685,1.66705,104600000.0
2009-11-19 10:55:00,1.66715,1.66725,1.6669,1.66705,137900000.0
2009-11-19 10:56:00,1.667,1.66715,1.6669,1.6669,113300000.0
2009-11-19 10:57:00,1.6669,1.66735,1.66675,1.66725,241600000.0
2009-11-19 10:58:00,1.66725,1.6675,1.667,1.6673,173100000.0
2009-11-19 10:59:00,1.66725,1.6678,1.66725,1.6675,204200000.0
2009-11-19 11:00:00,1.6675,1.66825,1.66725,1.6681,358300000.0
2009-11-19 11:01:00,1.66805,1.66825,1.6678,1.66825,265000000.0
2009-11-19 11:02:00,1.66825,1.66825,1.66785,1.6679,211700000.0
2009-11-19 11:03:00,1.66795,1.6681,1.66785,1.66795,242900000.0
2009-11-19 11:04:00,1.66795,1.66835,1.6679,1.6683,263500000.0
2009-11-19 11:05:00,1.6683,1.66835,1.6683,1.66835,118300000.0
2009-11-19 11:06:00,1.66835,1.66835,1.6679,1.6679,242700000.0
2009-11-19 11:07:00,1.6679,1.668,1.66755,1.6676,228000000.0
2009-11-19 11:08:00,1.6676,1.6676,1.66725,1.6673,349300000.0
2009-11-19 11:09:00,1.66735,1.66735,1.66705,1.66715,216500000.0
2009-11-19 11:10:00,1.6671,1.6677,1.66705,1.6676,227400000.0
2009-11-19 11:11:00,1.66755,1.66765,1.66725,1.6674,179600000.0
2009-11-19 11:12:00,1.6674,1.6674,1.66715,1.6673,205200000.0
2009-11-19 11:13:00,1.6673,1.66735,1.6672,1.66725,274000000.0
2009-11-19 11:14:00,1.66725,1.6673,1.667,1.66715,242900000.0
2009-11-19 11:15:00,1.6671,1.6672,1.6665,1.6665,368500000.0
2009-11-19 11:16:00,1.6665,1.66665,1.6661,1.66615,282300000.0
2009-11-19 11:17:00,1.6662,1.66645,1.6662,1.6664,220800000.0
2009-11-19 11:18:00,1.6664,1.6665,1.6658,1.66585,288800000.0
2009-11-19 11:19:00,1.66585,1.66645,1.6656,1.66635,320600000.0
2009-11-19 11:20:00,1.66635,1.6664,1.6661,1.6663,261100000.0
2009-11-19 11:21:00,1.66625,1.66665,1.66625,1.66645,313700000.0
2009-11-19 11:22:00,1.66645,1.66715,1.6664,1.66715,194300000.0
2009-11-19 11:23:00,1.66715,1.66775,1.66715,1.66775,197700000.0
2009-11-19 11:24:00,1.66775,1.66775,1.66755,1.66765,157200000.0
2009-11-19 11:25:00,1.66765,1.66785,1.6675,1.66765,287500000.0
2009-11-19 11:26:00,1.6677,1.66785,1.6675,1.66755,252200000.0
2009-11-19 11:27:00,1.66755,1.6678,1.66745,1.66775,287200000.0
2009-11-19 11:28:00,1.6677,1.6679,1.66755,1.6679,172800000.0
2009-11-19 11:29:00,1.6679,1.66805,1.66735,1.66745,215300000.0
2009-11-19 11:30:00,1.66755,1.66955,1.6674,1.6677,237900000.0
2009-11-19 11:31:00,1.66775,1.66875,1.66775,1.6681,229900000.0
2009-11-19 11:32:00,1.6681,1.66845,1.66725,1.66725,253400000.0
2009-11-19 11:33:00,1.6673,1.6673,1.66665,1.6673,497439999.0
2009-11-19 11:34:00,1.6673,1.66795,1.6673,1.66765,190800000.0
2009-11-19 11:35:00,1.66765,1.66795,1.6673,1.66775,244500000.0
2009-11-19 11:36:00,1.66775,1.66835,1.66765,1.66805,306900000.0
2009-11-19 11:37:00,1.6681,1.66835,1.66785,1.6683,390900000.0
2009-11-19 11:38:00,1.6683,1.6689,1.66825,1.6687,234480000.0
2009-11-19 11:39:00,1.6687,1.6689,1.66865,1.66885,203480000.0
2009-11-19 11:40:00,1.6689,1.6698,1.66865,1.6688,242100000.0
2009-11-19 11:41:00,1.66885,1.66945,1.6688,1.66915,156940000.0
2009-11-19 11:42:00,1.66915,1.66915,1.66865,1.6688,127300000.0
2009-11-19 11:43:00,1.6688,1.6692,1.66845,1.66885,181580000.0
2009-11-19 11:44:00,1.66885,1.6692,1.66885,1.669,101780000.0
2009-11-19 11:45:00,1.669,1.66935,1.66895,1.6692,129500000.0
2009-11-19 11:46:00,1.6692,1.66935,1.66885,1.66905,196400000.0
2009-11-19 11:47:00,1.66905,1.6692,1.66885,1.669,113500000.0
2009-11-19 11:48:00,1.66905,1.66915,1.66865,1.6691,117900000.0
2009-11-19 11:49:00,1.6691,1.6694,1.66895,1.66935,130200000.0
2009-11-19 11:50:00,1.6693,1.66975,1.6692,1.6697,155100000.0
2009-11-19 11:51:00,1.66965,1.67005,1.6696,1.67,93600000.0
2009-11-19 11:52:00,1.66995,1.6702,1.66985,1.67,214500000.0
2009-11-19 11:53:00,1.66995,1.66995,1.6696,1.6696,151800000.0
2009-11-19 11:54:00,1.66955,1.66975,1.6693,1.6696,152300000.0
2009-11-19 11:55:00,1.6696,1.66965,1.66935,1.66935,107400000.0
2009-11-19 11:56:00,1.66935,1.6694,1.6689,1.669,279400001.0
2009-11-19 11:57:00,1.66905,1.66905,1.6683,1.6683,328900000.0
2009-11-19 11:58:00,1.6683,1.6686,1.66805,1.6686,221700000.0
2009-11-19 11:59:00,1.6686,1.6688,1.6686,1.66865,134900000.0
2009-11-19 12:00:00,1.66865,1.6693,1.66845,1.669,283700000.0
2009-11-19 12:01:00,1.669,1.66955,1.6689,1.66955,228100000.0
2009-11-19 12:02:00,1.66955,1.66955,1.66905,1.66905,137700000.0
2009-11-19 12:03:00,1.66905,1.66935,1.66905,1.66925,169400000.0
2009-11-19 12:04:00,1.66925,1.6693,1.669,1.66925,125600000.0
2009-11-19 12:05:00,1.6692,1.6694,1.66905,1.6691,152100000.0
2009-11-19 12:06:00,1.6691,1.66945,1.669,1.66935,181000000.0
2009-11-19 12:07:00,1.6695,1.66965,1.66905,1.66935,111800000.0
2009-11-19 12:08:00,1.66935,1.6694,1.66895,1.66915,168800000.0
2009-11-19 12:09:00,1.66915,1.66955,1.66915,1.6694,139900000.0
2009-11-19 12:10:00,1.66935,1.6697,1.66925,1.6694,281400000.0
2009-11-19 12:11:00,1.6694,1.66955,1.66935,1.66945,195800000.0
2009-11-19 12:12:00,1.66945,1.6696,1.66925,1.66925,211400000.0
2009-11-19 12:13:00,1.66925,1.66935,1.669,1.66905,116100000.0
2009-11-19 12:14:00,1.669,1.6693,1.669,1.6693,138400000.0
2009-11-19 12:15:00,1.66925,1.6695,1.6691,1.66935,212700000.0
2009-11-19 12:16:00,1.66945,1.6695,1.66935,1.6694,168200000.0
2009-11-19 12:17:00,1.66945,1.6695,1.6694,1.6694,146000000.0
2009-11-19 12:18:00,1.6694,1.6694,1.66935,1.66935,58000000.0
2009-11-19 12:19:00,1.6693,1.66935,1.6693,1.6693,67500000.0
2009-11-19 12:20:00,1.6693,1.6694,1.669,1.669,151500000.0
2009-11-19 12:21:00,1.66895,1.669,1.66855,1.6689,378800000.0
2009-11-19 12:22:00,1.6689,1.66895,1.6686,1.6687,215100000.0
2009-11-19 12:23:00,1.66875,1.6688,1.66865,1.6687,93700000.0
2009-11-19 12:24:00,1.6687,1.6688,1.6685,1.66855,146400000.0
2009-11-19 12:25:00,1.66855,1.6686,1.66835,1.6684,204900000.0
2009-11-19 12:26:00,1.6683,1.6683,1.6677,1.66785,176900000.0
2009-11-19 12:27:00,1.6678,1.6679,1.66765,1.6677,162600000.0
2009-11-19 12:28:00,1.6678,1.6678,1.66745,1.66745,150800000.0
2009-11-19 12:29:00,1.6674,1.66775,1.6674,1.66765,143800000.0
2009-11-19 12:30:00,1.6676,1.6683,1.6676,1.66795,273000000.0
2009-11-19 12:31:00,1.668,1.6682,1.6679,1.66815,180300000.0
2009-11-19 12:32:00,1.66815,1.66815,1.6665,1.6665,202600000.0
2009-11-19 12:33:00,1.66655,1.66685,1.66625,1.6668,343000000.0
2009-11-19 12:34:00,1.6668,1.6668,1.6666,1.66665,177000000.0
2009-11-19 12:35:00,1.66665,1.66715,1.6665,1.6668,258400000.0
2009-11-19 12:36:00,1.66675,1.66675,1.6661,1.6663,302500000.0
2009-11-19 12:37:00,1.6664,1.6666,1.66615,1.66625,335700000.0
2009-11-19 12:38:00,1.66625,1.6663,1.66545,1.66605,292800000.0
2009-11-19 12:39:00,1.66605,1.6664,1.66605,1.6664,223300000.0
2009-11-19 12:40:00,1.6664,1.6665,1.66625,1.6663,137200000.0
2009-11-19 12:41:00,1.6663,1.6665,1.6663,1.66645,115200000.0
2009-11-19 12:42:00,1.6665,1.6665,1.6662,1.66625,204600000.0
2009-11-19 12:43:00,1.66625,1.66675,1.66625,1.6667,329600000.0
2009-11-19 12:44:00,1.6667,1.6667,1.6665,1.6666,167300000.0
2009-11-19 12:45:00,1.66655,1.6668,1.6665,1.6667,227100000.0
2009-11-19 12:46:00,1.6666,1.6667,1.66565,1.6657,251400000.0
2009-11-19 12:47:00,1.6657,1.66575,1.665,1.6655,311400000.0
2009-11-19 12:48:00,1.6655,1.6655,1.66475,1.6653,269100000.0
2009-11-19 12:49:00,1.6653,1.6657,1.6653,1.66555,192400000.0
2009-11-19 12:50:00,1.6656,1.6661,1.66545,1.6659,251800000.0
2009-11-19 12:51:00,1.6659,1.6659,1.6657,1.66585,118300000.0
2009-11-19 12:52:00,1.66585,1.6662,1.6658,1.66605,161000000.0
2009-11-19 12:53:00,1.66605,1.6662,1.6659,1.666,96800000.0
2009-11-19 12:54:00,1.666,1.66605,1.666,1.666,78000000.0
2009-11-19 12:55:00,1.666,1.66605,1.66565,1.6659,175000000.0
2009-11-19 12:56:00,1.6659,1.66605,1.66565,1.666,232700000.0
2009-11-19 12:57:00,1.666,1.666,1.6655,1.6655,203800000.0
2009-11-19 12:58:00,1.66555,1.66585,1.66535,1.66575,244900000.0
2009-11-19 12:59:00,1.6658,1.6658,1.6654,1.66565,195400000.0
2009-11-19 13:00:00,1.66565,1.66575,1.6654,1.66555,211200000.0
2009-11-19 13:01:00,1.66555,1.6657,1.66545,1.6657,141800000.0
2009-11-19 13:02:00,1.6657,1.66595,1.6655,1.6655,207600000.0
2009-11-19 13:03:00,1.66545,1.66565,1.66515,1.6655,220300000.0
2009-11-19 13:04:00,1.6655,1.66555,1.6651,1.66555,174500000.0
2009-11-19 13:05:00,1.66565,1.6659,1.6655,1.66565,117600000.0
2009-11-19 13:06:00,1.66565,1.6657,1.66555,1.66565,136000000.0
2009-11-19 13:07:00,1.66565,1.66575,1.6654,1.6655,136400000.0
2009-11-19 13:08:00,1.6655,1.6658,1.6655,1.66575,87100000.0
2009-11-19 13:09:00,1.66575,1.6658,1.66575,1.66575,45800000.0
2009-11-19 13:10:00,1.66585,1.66595,1.66565,1.66575,145400000.0
2009-11-19 13:11:00,1.66575,1.66595,1.66565,1.66595,154700000.0
2009-11-19 13:12:00,1.66595,1.666,1.6659,1.66595,85600000.0
2009-11-19 13:13:00,1.66595,1.66605,1.66585,1.666,58200000.0
2009-11-19 13:14:00,1.666,1.66615,1.6656,1.6657,289800000.0
2009-11-19 13:15:00,1.6657,1.66585,1.6656,1.66585,315100000.0
2009-11-19 13:16:00,1.6659,1.66595,1.6655,1.6656,219200000.0
2009-11-19 13:17:00,1.6657,1.6657,1.66555,1.66565,142600000.0
2009-11-19 13:18:00,1.66565,1.6658,1.6654,1.6656,259900000.0
2009-11-19 13:19:00,1.6656,1.6657,1.66515,1.6653,225300000.0
2009-11-19 13:20:00,1.6653,1.6655,1.6646,1.66475,249200000.0
2009-11-19 13:21:00,1.66475,1.66515,1.66445,1.6645,284100000.0
2009-11-19 13:22:00,1.6645,1.6646,1.66445,1.66445,106000000.0
2009-11-19 13:23:00,1.66445,1.6645,1.6641,1.6641,204700000.0
2009-11-19 13:24:00,1.6641,1.6643,1.66405,1.6641,153600000.0
2009-11-19 13:25:00,1.6641,1.66455,1.6641,1.6643,163100000.0
2009-11-19 13:26:00,1.6643,1.66435,1.664,1.664,262000000.0
2009-11-19 13:27:00,1.664,1.664,1.6627,1.6632,345600000.0
2009-11-19 13:28:00,1.66325,1.6635,1.66315,1.66325,132900000.0
2009-11-19 13:29:00,1.66325,1.66385,1.66325,1.6636,190600000.0
2009-11-19 13:30:00,1.6636,1.664,1.66345,1.664,129400000.0
2009-11-19 13:31:00,1.664,1.66415,1.6635,1.6635,207300000.0
2009-11-19 13:32:00,1.6635,1.66355,1.66275,1.66285,198300000.0
2009-11-19 13:33:00,1.66285,1.6636,1.6627,1.6636,219900000.0
2009-11-19 13:34:00,1.6636,1.664,1.66325,1.66345,342900000.0
2009-11-19 13:35:00,1.6635,1.6635,1.66275,1.66285,131700000.0
2009-11-19 13:36:00,1.66285,1.66335,1.66255,1.66335,141400000.0
2009-11-19 13:37:00,1.66335,1.66335,1.66315,1.66325,67100000.0
2009-11-19 13:38:00,1.66315,1.66335,1.66315,1.66315,107700000.0
2009-11-19 13:39:00,1.6632,1.6632,1.66275,1.66295,123300000.0
2009-11-19 13:40:00,1.66295,1.6631,1.6626,1.66275,91700000.0
2009-11-19 13:41:00,1.6628,1.66305,1.6628,1.66305,120300000.0
2009-11-19 13:42:00,1.66305,1.6634,1.66305,1.6631,106900000.0
2009-11-19 13:43:00,1.66315,1.66315,1.6629,1.6629,43000000.0
2009-11-19 13:44:00,1.66285,1.6632,1.66285,1.66315,148200000.0
2009-11-19 13:45:00,1.6631,1.6633,1.66305,1.66315,113400000.0
2009-11-19 13:46:00,1.66325,1.66365,1.66325,1.6636,78700000.0
2009-11-19 13:47:00,1.6636,1.66435,1.6635,1.66425,205900000.0
2009-11-19 13:48:00,1.6643,1.66435,1.6633,1.66335,260900000.0
2009-11-19 13:49:00,1.66335,1.66365,1.66325,1.66355,174100000.0
2009-11-19 13:50:00,1.66355,1.66375,1.6635,1.6637,48200000.0
2009-11-19 13:51:00,1.66375,1.66375,1.6636,1.6636,69800000.0
2009-11-19 13:52:00,1.6636,1.6636,1.66325,1.6633,71800000.0
2009-11-19 13:53:00,1.6633,1.6637,1.6633,1.6634,65900000.0
2009-11-19 13:54:00,1.6633,1.6634,1.66325,1.6633,65000000.0
2009-11-19 13:55:00,1.66335,1.66335,1.6633,1.66335,67900000.0
2009-11-19 13:56:00,1.6633,1.6635,1.6633,1.66335,54900000.0
2009-11-19 13:57:00,1.66335,1.6634,1.66335,1.66335,14000000.0
2009-11-19 13:58:00,1.6634,1.6634,1.6632,1.66335,48700000.0
2009-11-19 13:59:00,1.6633,1.66335,1.66235,1.66265,282400000.0
2009-11-19 14:00:00,1.66265,1.66295,1.66265,1.66285,97900000.0
2009-11-19 14:01:00,1.6629,1.6629,1.66255,1.66265,151400000.0
2009-11-19 14:02:00,1.66265,1.6627,1.66165,1.6622,262800000.0
2009-11-19 14:03:00,1.6622,1.66255,1.6621,1.6624,211500000.0
2009-11-19 14:04:00,1.6624,1.66255,1.66225,1.66255,150600000.0
2009-11-19 14:05:00,1.66265,1.66265,1.66245,1.66245,167800000.0
2009-11-19 14:06:00,1.66245,1.6626,1.6621,1.66215,136900000.0
2009-11-19 14:07:00,1.66215,1.6623,1.66205,1.6623,226400000.0
2009-11-19 14:08:00,1.6623,1.66265,1.6623,1.66255,81500000.0
2009-11-19 14:09:00,1.66255,1.663,1.6625,1.663,105400000.0
2009-11-19 14:10:00,1.66305,1.66315,1.66285,1.6631,107900000.0
2009-11-19 14:11:00,1.6631,1.6631,1.663,1.6631,47400000.0
2009-11-19 14:12:00,1.6631,1.6632,1.663,1.6632,52500000.0
2009-11-19 14:13:00,1.6632,1.66355,1.66285,1.66285,114300000.0
2009-11-19 14:14:00,1.6629,1.66295,1.66275,1.6628,130800000.0
2009-11-19 14:15:00,1.6629,1.66295,1.66265,1.6628,184200000.0
2009-11-19 14:16:00,1.6628,1.6628,1.6623,1.6623,117600000.0
2009-11-19 14:17:00,1.6623,1.6623,1.662,1.6621,162300000.0
2009-11-19 14:18:00,1.6622,1.6622,1.662,1.6621,179200000.0
2009-11-19 14:19:00,1.6621,1.66235,1.66205,1.6621,235000000.0
2009-11-19 14:20:00,1.6621,1.6622,1.662,1.662,146500000.0
2009-11-19 14:21:00,1.66205,1.6623,1.66205,1.6622,167300000.0
2009-11-19 14:22:00,1.6622,1.66265,1.6622,1.6625,107000000.0
2009-11-19 14:23:00,1.6625,1.6628,1.6624,1.66255,231300000.0
2009-11-19 14:24:00,1.66255,1.6626,1.6623,1.6623,318300000.0
2009-11-19 14:25:00,1.6623,1.6623,1.66205,1.6621,200700000.0
2009-11-19 14:26:00,1.6621,1.66245,1.66205,1.6623,308600000.0
2009-11-19 14:27:00,1.6623,1.6625,1.66225,1.6624,204800000.0
2009-11-19 14:28:00,1.6625,1.66275,1.66245,1.66255,331300000.0
2009-11-19 14:29:00,1.66255,1.6627,1.6625,1.66265,145800000.0
2009-11-19 14:30:00,1.66265,1.6628,1.6626,1.66275,285200000.0
2009-11-19 14:31:00,1.6627,1.66275,1.66255,1.66265,90600000.0
2009-11-19 14:32:00,1.66265,1.66265,1.6625,1.66255,308599999.0
2009-11-19 14:33:00,1.66255,1.6627,1.6625,1.66255,151100000.0
2009-11-19 14:34:00,1.66255,1.6627,1.6624,1.66245,466500001.0
2009-11-19 14:35:00,1.66245,1.66285,1.66245,1.66265,212400000.0
2009-11-19 14:36:00,1.6627,1.6627,1.66245,1.6625,429200000.0
2009-11-19 14:37:00,1.66245,1.66265,1.6624,1.6626,396100000.0
2009-11-19 14:38:00,1.6626,1.66265,1.6625,1.66255,176900000.0
2009-11-19 14:39:00,1.6626,1.6631,1.66255,1.6631,390000000.0
2009-11-19 14:40:00,1.66305,1.6632,1.66295,1.66295,145700000.0
2009-11-19 14:41:00,1.66295,1.6632,1.66295,1.66315,144400000.0
2009-11-19 14:42:00,1.66315,1.66355,1.66315,1.6635,236500000.0
2009-11-19 14:43:00,1.66355,1.66355,1.66285,1.66305,472299999.0
2009-11-19 14:44:00,1.6631,1.66335,1.6631,1.66335,266700000.0
2009-11-19 14:45:00,1.66335,1.6638,1.66315,1.6637,377500000.0
2009-11-19 14:46:00,1.6637,1.66385,1.6635,1.66375,440700000.0
2009-11-19 14:47:00,1.66375,1.664,1.66375,1.6639,164200000.0
2009-11-19 14:48:00,1.66385,1.664,1.6634,1.66375,254800000.0
2009-11-19 14:49:00,1.66375,1.66395,1.66365,1.66385,133200000.0
2009-11-19 14:50:00,1.66385,1.66385,1.6636,1.6637,129900000.0
2009-11-19 14:51:00,1.6637,1.66405,1.66345,1.664,306000000.0
2009-11-19 14:52:00,1.664,1.66415,1.6638,1.6641,208100000.0
2009-11-19 14:53:00,1.6641,1.6647,1.664,1.6646,283000000.0
2009-11-19 14:54:00,1.66465,1.66465,1.66365,1.66365,285400000.0
2009-11-19 14:55:00,1.66375,1.66465,1.66375,1.66465,440000000.0
2009-11-19 14:56:00,1.66465,1.66465,1.6643,1.6644,161100000.0
2009-11-19 14:57:00,1.66445,1.66445,1.66405,1.6641,131700000.0
2009-11-19 14:58:00,1.6641,1.6643,1.6641,1.66425,105000000.0
2009-11-19 14:59:00,1.66425,1.66445,1.66415,1.66415,268900000.0
2009-11-19 15:00:00,1.66405,1.66435,1.66395,1.6642,105100000.0
2009-11-19 15:01:00,1.6642,1.66425,1.66415,1.66415,24200000.0
2009-11-19 15:02:00,1.6641,1.6642,1.66405,1.6641,119300000.0
2009-11-19 15:03:00,1.6641,1.6641,1.6639,1.66395,41900000.0
2009-11-19 15:04:00,1.6639,1.66395,1.6638,1.66395,127400000.0
2009-11-19 15:05:00,1.66395,1.6643,1.66395,1.66395,101700000.0
2009-11-19 15:06:00,1.66385,1.66385,1.66355,1.66355,110300000.0
2009-11-19 15:07:00,1.6635,1.66355,1.6634,1.6634,145800000.0
2009-11-19 15:08:00,1.66335,1.6637,1.66335,1.66365,171400001.0
2009-11-19 15:09:00,1.66355,1.66355,1.6634,1.6635,121400000.0
2009-11-19 15:10:00,1.6635,1.6637,1.6635,1.66365,135500000.0
2009-11-19 15:11:00,1.66365,1.66375,1.66365,1.6637,190400000.0
2009-11-19 15:12:00,1.6637,1.66385,1.6636,1.6638,201800000.0
2009-11-19 15:13:00,1.66375,1.6639,1.6637,1.6639,226200000.0
2009-11-19 15:14:00,1.6639,1.66395,1.6628,1.66285,215800000.0
2009-11-19 15:15:00,1.66285,1.6634,1.6627,1.6633,275100000.0
2009-11-19 15:16:00,1.6633,1.6633,1.6629,1.6631,136900000.0
2009-11-19 15:17:00,1.6631,1.66315,1.66305,1.6631,213200000.0
2009-11-19 15:18:00,1.6631,1.6632,1.66305,1.66315,128700000.0
2009-11-19 15:19:00,1.66315,1.66315,1.6629,1.6629,160800000.0
2009-11-19 15:20:00,1.66285,1.66295,1.6628,1.6629,222800000.0
2009-11-19 15:21:00,1.6629,1.6629,1.6628,1.6629,252900000.0
2009-11-19 15:22:00,1.6629,1.66295,1.6628,1.6629,183400000.0
2009-11-19 15:23:00,1.6629,1.66305,1.66285,1.6629,247900000.0
2009-11-19 15:24:00,1.6629,1.66295,1.6628,1.6628,181800000.0
2009-11-19 15:25:00,1.6628,1.663,1.66275,1.663,205700000.0
2009-11-19 15:26:00,1.663,1.66315,1.6629,1.6629,294700001.0
2009-11-19 15:27:00,1.66305,1.66325,1.66295,1.66325,260600000.0
2009-11-19 15:28:00,1.66325,1.6633,1.66305,1.66305,205500000.0
2009-11-19 15:29:00,1.66305,1.66315,1.66275,1.66285,188400000.0
2009-11-19 15:30:00,1.66285,1.66295,1.66245,1.66265,319300001.0
2009-11-19 15:31:00,1.6626,1.6633,1.66215,1.6632,323200000.0
2009-11-19 15:32:00,1.6632,1.66375,1.663,1.66355,267400000.0
2009-11-19 15:33:00,1.66355,1.6643,1.66355,1.66425,329900000.0
2009-11-19 15:34:00,1.66425,1.6643,1.66405,1.6643,530500000.0
2009-11-19 15:35:00,1.6643,1.6648,1.66425,1.66475,176300000.0
2009-11-19 15:36:00,1.66475,1.66475,1.66455,1.66455,198300000.0
2009-11-19 15:37:00,1.66455,1.66455,1.664,1.664,183700000.0
2009-11-19 15:38:00,1.66395,1.66425,1.66395,1.6642,177700000.0
2009-11-19 15:39:00,1.6642,1.6642,1.6639,1.6639,236400000.0
2009-11-19 15:40:00,1.6639,1.6643,1.6639,1.6643,140700000.0
2009-11-19 15:41:00,1.6644,1.66445,1.66395,1.66395,126800000.0
2009-11-19 15:42:00,1.66395,1.6642,1.66395,1.66395,96400000.0
2009-11-19 15:43:00,1.66395,1.664,1.6639,1.6639,131100000.0
2009-11-19 15:44:00,1.6639,1.66435,1.66375,1.66385,181500000.0
2009-11-19 15:45:00,1.6638,1.6638,1.66285,1.6633,228300000.0
2009-11-19 15:46:00,1.6633,1.66335,1.66315,1.66315,89000000.0
2009-11-19 15:47:00,1.66315,1.6635,1.66315,1.6634,86000000.0
2009-11-19 15:48:00,1.6634,1.6635,1.66325,1.6633,136100000.0
2009-11-19 15:49:00,1.6633,1.66335,1.6633,1.66335,60300000.0
2009-11-19 15:50:00,1.66335,1.6638,1.66335,1.66375,226600000.0
2009-11-19 15:51:00,1.66375,1.66385,1.6636,1.66365,192100000.0
2009-11-19 15:52:00,1.6636,1.6639,1.66345,1.6639,212000000.0
2009-11-19 15:53:00,1.6639,1.6646,1.6639,1.6646,332500000.0
2009-11-19 15:54:00,1.6646,1.66475,1.6636,1.6636,291400000.0
2009-11-19 15:55:00,1.66355,1.664,1.66355,1.664,405400000.0
2009-11-19 15:56:00,1.6641,1.6641,1.66365,1.66365,131000000.0
2009-11-19 15:57:00,1.6637,1.66385,1.66365,1.6637,451199999.0
2009-11-19 15:58:00,1.6637,1.6641,1.6637,1.66405,296400000.0
2009-11-19 15:59:00,1.664,1.664,1.66345,1.6635,278400000.0
2009-11-19 16:00:00,1.66365,1.6638,1.66365,1.6637,151800000.0
2009-11-19 16:01:00,1.6637,1.66385,1.6635,1.6638,180800000.0
2009-11-19 16:02:00,1.6638,1.66385,1.6637,1.66385,138800000.0
2009-11-19 16:03:00,1.66395,1.6651,1.66395,1.6647,149800000.0
2009-11-19 16:04:00,1.66465,1.6647,1.6641,1.6641,194600000.0
2009-11-19 16:05:00,1.6641,1.6645,1.6641,1.6645,344400000.0
2009-11-19 16:06:00,1.6645,1.66475,1.6643,1.6644,349900000.0
2009-11-19 16:07:00,1.66445,1.66475,1.66445,1.66465,243400000.0
2009-11-19 16:08:00,1.66465,1.6647,1.66445,1.6647,142700000.0
2009-11-19 16:09:00,1.66475,1.6652,1.66445,1.66455,244400000.0
2009-11-19 16:10:00,1.66455,1.6648,1.6644,1.6647,155500000.0
2009-11-19 16:11:00,1.66465,1.6647,1.6645,1.6646,178700000.0
2009-11-19 16:12:00,1.6646,1.66505,1.6646,1.665,249500000.0
2009-11-19 16:13:00,1.66495,1.66495,1.66415,1.66415,131900000.0
2009-11-19 16:14:00,1.66415,1.6646,1.6641,1.6646,217200000.0
2009-11-19 16:15:00,1.66455,1.66485,1.66445,1.66475,166100000.0
2009-11-19 16:16:00,1.66475,1.66535,1.66475,1.6651,424600000.0
2009-11-19 16:17:00,1.66505,1.6651,1.66455,1.665,246900000.0
2009-11-19 16:18:00,1.665,1.665,1.66415,1.66415,170500000.0
2009-11-19 16:19:00,1.66415,1.66415,1.6635,1.66355,299800000.0
2009-11-19 16:20:00,1.66355,1.66365,1.663,1.66315,243300000.0
2009-11-19 16:21:00,1.66315,1.6634,1.663,1.6631,187800000.0
2009-11-19 16:22:00,1.66305,1.66305,1.6625,1.6628,282500000.0
2009-11-19 16:23:00,1.6628,1.66325,1.6628,1.66305,276200000.0
2009-11-19 16:24:00,1.66305,1.66335,1.6629,1.6633,300500000.0
2009-11-19 16:25:00,1.66325,1.66325,1.66305,1.6632,166000000.0
2009-11-19 16:26:00,1.6632,1.6635,1.66275,1.6628,294300000.0
2009-11-19 16:27:00,1.6628,1.66325,1.6628,1.6632,195600000.0
2009-11-19 16:28:00,1.66315,1.6633,1.663,1.66325,176400000.0
2009-11-19 16:29:00,1.66325,1.6639,1.6632,1.6638,222000000.0
2009-11-19 16:30:00,1.66385,1.6639,1.66375,1.6638,172100000.0
2009-11-19 16:31:00,1.6638,1.6638,1.66315,1.66335,265400000.0
2009-11-19 16:32:00,1.66335,1.66365,1.66315,1.6636,237500000.0
2009-11-19 16:33:00,1.66365,1.66365,1.66305,1.66325,233500000.0
2009-11-19 16:34:00,1.6634,1.66355,1.6631,1.66315,221400000.0
2009-11-19 16:35:00,1.6631,1.6635,1.6631,1.6631,304300000.0
2009-11-19 16:36:00,1.66305,1.6632,1.66265,1.6627,237200000.0
2009-11-19 16:37:00,1.66275,1.66285,1.6625,1.6626,309600000.0
2009-11-19 16:38:00,1.6626,1.6628,1.66245,1.6626,323300001.0
2009-11-19 16:39:00,1.6626,1.66265,1.6624,1.66255,215000000.0
2009-11-19 16:40:00,1.66255,1.66255,1.66125,1.6613,545800001.0
2009-11-19 16:41:00,1.6613,1.6619,1.6613,1.6619,217500000.0
2009-11-19 16:42:00,1.66185,1.66205,1.6613,1.6615,240600000.0
2009-11-19 16:43:00,1.66145,1.662,1.66125,1.6619,242400000.0
2009-11-19 16:44:00,1.6619,1.6624,1.6619,1.66215,142100000.0
2009-11-19 16:45:00,1.66215,1.66235,1.66155,1.6617,263900000.0
2009-11-19 16:46:00,1.6617,1.6623,1.66165,1.66225,314700000.0
2009-11-19 16:47:00,1.66225,1.6623,1.66185,1.662,308000000.0
2009-11-19 16:48:00,1.662,1.66205,1.6613,1.6615,503200000.0
2009-11-19 16:49:00,1.6615,1.66195,1.6615,1.6617,339800000.0
2009-11-19 16:50:00,1.66175,1.66195,1.66125,1.6613,353400000.0
2009-11-19 16:51:00,1.6613,1.6616,1.66125,1.6613,454000000.0
2009-11-19 16:52:00,1.6613,1.6616,1.66125,1.6616,305900000.0
2009-11-19 16:53:00,1.6616,1.6616,1.66055,1.6606,492199999.0
2009-11-19 16:54:00,1.6607,1.66095,1.66055,1.6607,347300000.0
2009-11-19 16:55:00,1.6607,1.66125,1.66065,1.66125,328800000.0
2009-11-19 16:56:00,1.66125,1.66135,1.6612,1.6613,337500000.0
2009-11-19 16:57:00,1.6613,1.6613,1.6611,1.66125,206500000.0
2009-11-19 16:58:00,1.66125,1.66155,1.66125,1.6615,214500000.0
2009-11-19 16:59:00,1.6615,1.6617,1.6615,1.6617,188700000.0
2009-11-19 17:00:00,1.6616,1.66215,1.6616,1.6617,249600000.0
2009-11-19 17:01:00,1.6617,1.66175,1.66105,1.66145,364600000.0
2009-11-19 17:02:00,1.66145,1.66225,1.66145,1.66215,374400000.0
2009-11-19 17:03:00,1.66215,1.66255,1.66185,1.66255,359900000.0
2009-11-19 17:04:00,1.6625,1.6625,1.66185,1.66215,309400000.0
2009-11-19 17:05:00,1.66215,1.66275,1.66215,1.6624,417300000.0
2009-11-19 17:06:00,1.6624,1.6624,1.6619,1.6621,531800000.0
2009-11-19 17:07:00,1.6621,1.6625,1.66205,1.66205,450550000.0
2009-11-19 17:08:00,1.6621,1.66235,1.66195,1.66235,408800000.0
2009-11-19 17:09:00,1.6623,1.6626,1.6622,1.6625,361600000.0
2009-11-19 17:10:00,1.6625,1.6628,1.66235,1.6628,309000000.0
2009-11-19 17:11:00,1.6628,1.66305,1.6625,1.66265,350200000.0
2009-11-19 17:12:00,1.6627,1.66345,1.6627,1.663,363300000.0
2009-11-19 17:13:00,1.663,1.6631,1.66275,1.6628,370600000.0
2009-11-19 17:14:00,1.6628,1.6628,1.66205,1.6621,408500000.0
2009-11-19 17:15:00,1.6621,1.66235,1.66155,1.6616,361100000.0
2009-11-19 17:16:00,1.6616,1.6624,1.66135,1.6624,291600000.0
2009-11-19 17:17:00,1.6624,1.6624,1.66175,1.6618,234600000.0
2009-11-19 17:18:00,1.6618,1.6622,1.6615,1.66155,281300000.0
2009-11-19 17:19:00,1.6616,1.6616,1.66105,1.66125,245500000.0
2009-11-19 17:20:00,1.66125,1.66165,1.66125,1.6616,348100001.0
2009-11-19 17:21:00,1.6616,1.6616,1.66145,1.6615,265600000.0
2009-11-19 17:22:00,1.6615,1.66185,1.6614,1.66175,324300000.0
2009-11-19 17:23:00,1.6618,1.66225,1.66165,1.66205,322300000.0
2009-11-19 17:24:00,1.66205,1.66265,1.662,1.6625,407000000.0
2009-11-19 17:25:00,1.66245,1.6626,1.6622,1.6624,511900000.0
2009-11-19 17:26:00,1.6624,1.66255,1.66215,1.6624,457900000.0
2009-11-19 17:27:00,1.6624,1.66255,1.66215,1.6623,312000000.0
2009-11-19 17:28:00,1.6623,1.6626,1.6623,1.66235,395400000.0
2009-11-19 17:29:00,1.66235,1.66265,1.66225,1.6623,399600000.0
2009-11-19 17:30:00,1.66235,1.6625,1.66205,1.66205,284000000.0
2009-11-19 17:31:00,1.66205,1.66235,1.66185,1.66185,255800000.0
2009-11-19 17:32:00,1.66185,1.66195,1.6616,1.6616,282300000.0
2009-11-19 17:33:00,1.6615,1.66205,1.6615,1.66195,233600000.0
2009-11-19 17:34:00,1.66205,1.66205,1.6619,1.66205,95600000.0
2009-11-19 17:35:00,1.66205,1.66285,1.66205,1.66285,238600000.0
2009-11-19 17:36:00,1.6628,1.66305,1.6627,1.66285,262000000.0
2009-11-19 17:37:00,1.66285,1.66285,1.6625,1.66265,178200000.0
2009-11-19 17:38:00,1.66265,1.6627,1.6624,1.66255,205100000.0
2009-11-19 17:39:00,1.66255,1.66315,1.66255,1.6631,178100000.0
2009-11-19 17:40:00,1.6631,1.6632,1.66305,1.6631,287200000.0
2009-11-19 17:41:00,1.6631,1.6635,1.6631,1.66315,300400000.0
2009-11-19 17:42:00,1.6632,1.6634,1.66305,1.6634,313800000.0
2009-11-19 17:43:00,1.6634,1.6634,1.6631,1.6633,240800000.0
2009-11-19 17:44:00,1.6633,1.66375,1.66305,1.6631,378200000.0
2009-11-19 17:45:00,1.6631,1.6633,1.6631,1.66315,250100000.0
2009-11-19 17:46:00,1.6631,1.6631,1.66285,1.6629,207500000.0
2009-11-19 17:47:00,1.6629,1.663,1.66285,1.663,141000000.0
2009-11-19 17:48:00,1.663,1.6632,1.66285,1.66295,240300000.0
2009-11-19 17:49:00,1.66295,1.66305,1.66205,1.6625,385500000.0
2009-11-19 17:50:00,1.66245,1.66245,1.66175,1.66175,427899999.0
2009-11-19 17:51:00,1.66175,1.6618,1.6614,1.6614,608200000.0
2009-11-19 17:52:00,1.6614,1.6616,1.6612,1.6612,270800000.0
2009-11-19 17:53:00,1.6612,1.662,1.6612,1.6619,338200000.0
2009-11-19 17:54:00,1.6619,1.66195,1.6616,1.66165,361500000.0
2009-11-19 17:55:00,1.66165,1.66185,1.66165,1.6618,170500000.0
2009-11-19 17:56:00,1.66185,1.6619,1.66165,1.66175,139500000.0
2009-11-19 17:57:00,1.66175,1.66185,1.66135,1.66145,256900000.0
2009-11-19 17:58:00,1.66145,1.66155,1.66135,1.6614,359400000.0
2009-11-19 17:59:00,1.6614,1.66205,1.6613,1.66205,320500000.0
2009-11-19 18:00:00,1.6621,1.66215,1.66185,1.6619,296100000.0
2009-11-19 18:01:00,1.662,1.6623,1.662,1.66215,289300000.0
2009-11-19 18:02:00,1.66215,1.6623,1.66205,1.66205,184200000.0
2009-11-19 18:03:00,1.66205,1.66285,1.662,1.6627,206500000.0
2009-11-19 18:04:00,1.6626,1.6626,1.6621,1.66245,227200000.0
2009-11-19 18:05:00,1.66245,1.6625,1.66225,1.66225,169800000.0
2009-11-19 18:06:00,1.66225,1.66225,1.6616,1.66165,396300000.0
2009-11-19 18:07:00,1.66165,1.662,1.66155,1.6619,364600000.0
2009-11-19 18:08:00,1.6619,1.6624,1.6619,1.6623,150000000.0
2009-11-19 18:09:00,1.6623,1.66265,1.6622,1.66235,310600000.0
2009-11-19 18:10:00,1.6624,1.6627,1.6615,1.6615,340100000.0
2009-11-19 18:11:00,1.6615,1.662,1.6615,1.6618,254100000.0
2009-11-19 18:12:00,1.66175,1.6618,1.66165,1.6617,148100000.0
2009-11-19 18:13:00,1.6617,1.66255,1.6616,1.66255,256900000.0
2009-11-19 18:14:00,1.6625,1.66255,1.66215,1.66245,280600000.0
2009-11-19 18:15:00,1.6625,1.6628,1.66235,1.66255,331800000.0
2009-11-19 18:16:00,1.6627,1.66295,1.66265,1.66295,290600000.0
2009-11-19 18:17:00,1.66295,1.66345,1.66295,1.66345,381700000.0
2009-11-19 18:18:00,1.66345,1.6637,1.6632,1.6632,342700000.0
2009-11-19 18:19:00,1.66315,1.6632,1.66295,1.663,333400000.0
2009-11-19 18:20:00,1.66295,1.663,1.66275,1.66285,127200000.0
2009-11-19 18:21:00,1.66285,1.663,1.66275,1.66285,262800000.0
2009-11-19 18:22:00,1.66285,1.663,1.6628,1.663,177100000.0
2009-11-19 18:23:00,1.66285,1.6631,1.66285,1.663,251300000.0
2009-11-19 18:24:00,1.66295,1.6631,1.66295,1.6631,156100000.0
2009-11-19 18:25:00,1.6631,1.6636,1.6631,1.66325,135700000.0
2009-11-19 18:26:00,1.66325,1.66355,1.66325,1.6634,329300000.0
2009-11-19 18:27:00,1.66345,1.6635,1.66335,1.6635,304300000.0
2009-11-19 18:28:00,1.6635,1.66365,1.66335,1.66335,168900000.0
2009-11-19 18:29:00,1.66335,1.6634,1.6632,1.6632,191700000.0
2009-11-19 18:30:00,1.6632,1.66365,1.6632,1.66355,235100000.0
2009-11-19 18:31:00,1.66355,1.6638,1.6633,1.6638,186600000.0
2009-11-19 18:32:00,1.6638,1.66395,1.66335,1.66375,267700000.0
2009-11-19 18:33:00,1.66375,1.66375,1.66335,1.66355,197900000.0
2009-11-19 18:34:00,1.66355,1.66355,1.6633,1.6633,106000000.0
2009-11-19 18:35:00,1.6633,1.6633,1.66255,1.66285,219100000.0
2009-11-19 18:36:00,1.66285,1.66325,1.6628,1.6632,73300000.0
2009-11-19 18:37:00,1.6632,1.6632,1.6628,1.663,162600000.0
2009-11-19 18:38:00,1.66305,1.6637,1.66295,1.66345,129500000.0
2009-11-19 18:39:00,1.66345,1.66355,1.66315,1.66335,267500000.0
2009-11-19 18:40:00,1.6634,1.66385,1.66335,1.66365,263700000.0
2009-11-19 18:41:00,1.66365,1.66385,1.66365,1.6638,108000000.0
2009-11-19 18:42:00,1.6637,1.66385,1.6637,1.6638,238700000.0
2009-11-19 18:43:00,1.66385,1.6651,1.66385,1.66505,305000001.0
2009-11-19 18:44:00,1.66505,1.66505,1.66465,1.6648,330700000.0
2009-11-19 18:45:00,1.6648,1.6649,1.6644,1.6649,223400000.0
2009-11-19 18:46:00,1.6649,1.66495,1.66465,1.66475,109400000.0
2009-11-19 18:47:00,1.6648,1.6648,1.6643,1.66445,188300000.0
2009-11-19 18:48:00,1.66445,1.6646,1.6644,1.66455,178400000.0
2009-11-19 18:49:00,1.66455,1.6649,1.6644,1.6649,121800000.0
2009-11-19 18:50:00,1.66495,1.66495,1.6647,1.6649,190000000.0
2009-11-19 18:51:00,1.6649,1.6649,1.66445,1.66465,289500000.0
2009-11-19 18:52:00,1.66465,1.66465,1.66425,1.66425,282100000.0
2009-11-19 18:53:00,1.66425,1.6643,1.6642,1.6642,82700000.0
2009-11-19 18:54:00,1.66425,1.6648,1.66425,1.6648,189100000.0
2009-11-19 18:55:00,1.66475,1.66495,1.66475,1.66475,158100000.0
2009-11-19 18:56:00,1.66475,1.6657,1.66475,1.66565,262400000.0
2009-11-19 18:57:00,1.66565,1.6657,1.66535,1.6654,349900000.0
2009-11-19 18:58:00,1.6654,1.6654,1.66495,1.6653,233700000.0
2009-11-19 18:59:00,1.6653,1.66575,1.6653,1.6656,305400000.0
2009-11-19 19:00:00,1.66555,1.6657,1.6654,1.6654,376400000.0
2009-11-19 19:01:00,1.66555,1.6659,1.66555,1.6658,366100000.0
2009-11-19 19:02:00,1.6658,1.6658,1.66505,1.6651,522300000.0
2009-11-19 19:03:00,1.6651,1.6651,1.6646,1.6646,309700000.0
2009-11-19 19:04:00,1.66465,1.66475,1.6643,1.6643,322800000.0
2009-11-19 19:05:00,1.6643,1.6643,1.6639,1.66405,252200000.0
2009-11-19 19:06:00,1.66405,1.6642,1.664,1.6641,142900000.0
2009-11-19 19:07:00,1.6641,1.6641,1.6639,1.664,257000000.0
2009-11-19 19:08:00,1.664,1.6646,1.664,1.66445,255100000.0
2009-11-19 19:09:00,1.66445,1.66465,1.66445,1.6646,185400000.0
2009-11-19 19:10:00,1.6646,1.6647,1.6645,1.66465,118300000.0
2009-11-19 19:11:00,1.66465,1.66555,1.66465,1.66555,273800000.0
2009-11-19 19:12:00,1.6655,1.66555,1.66505,1.6652,342600000.0
2009-11-19 19:13:00,1.66515,1.66555,1.6651,1.6654,366200000.0
2009-11-19 19:14:00,1.6654,1.6656,1.6654,1.6656,152200000.0
2009-11-19 19:15:00,1.6655,1.6656,1.66545,1.66555,74400000.0
2009-11-19 19:16:00,1.66555,1.666,1.66555,1.6659,189900000.0
2009-11-19 19:17:00,1.6659,1.66605,1.6658,1.66605,193600000.0
2009-11-19 19:18:00,1.66605,1.66605,1.66585,1.66585,60800000.0
2009-11-19 19:19:00,1.66585,1.66585,1.66575,1.66575,78300000.0
2009-11-19 19:20:00,1.66575,1.6659,1.66575,1.6659,277800000.0
2009-11-19 19:21:00,1.6659,1.6659,1.66575,1.66575,180300000.0
2009-11-19 19:22:00,1.66575,1.66575,1.6654,1.6655,290000000.0
2009-11-19 19:23:00,1.6655,1.66565,1.6653,1.6656,305900000.0
2009-11-19 19:24:00,1.6656,1.6658,1.66555,1.66555,276200000.0
2009-11-19 19:25:00,1.66555,1.6661,1.66555,1.66585,240400000.0
2009-11-19 19:26:00,1.66585,1.66595,1.66585,1.66595,86800000.0
2009-11-19 19:27:00,1.6659,1.6664,1.6659,1.66635,205400000.0
2009-11-19 19:28:00,1.66635,1.66635,1.6658,1.66585,253100000.0
2009-11-19 19:29:00,1.66585,1.66585,1.66575,1.66585,95700000.0
2009-11-19 19:30:00,1.66585,1.66585,1.66565,1.66565,214100000.0
2009-11-19 19:31:00,1.66565,1.66575,1.6656,1.66575,59100000.0
2009-11-19 19:32:00,1.66575,1.66625,1.66575,1.666,263200000.0
2009-11-19 19:33:00,1.666,1.6661,1.6658,1.6661,184300000.0
2009-11-19 19:34:00,1.6661,1.66625,1.6658,1.66615,212100000.0
2009-11-19 19:35:00,1.6661,1.66625,1.66595,1.6662,139100000.0
2009-11-19 19:36:00,1.6662,1.6662,1.66595,1.666,167800000.0
2009-11-19 19:37:00,1.666,1.6663,1.666,1.66615,205200000.0
2009-11-19 19:38:00,1.66615,1.66625,1.6659,1.66595,189100000.0
2009-11-19 19:39:00,1.66595,1.6661,1.66575,1.666,248600000.0
2009-11-19 19:40:00,1.66595,1.66595,1.6657,1.6657,104000000.0
2009-11-19 19:41:00,1.6657,1.6657,1.66535,1.66535,101500000.0
2009-11-19 19:42:00,1.66535,1.66535,1.6649,1.665,165400000.0
2009-11-19 19:43:00,1.66505,1.66505,1.66455,1.6646,370700000.0
2009-11-19 19:44:00,1.66465,1.66495,1.66465,1.6649,233300000.0
2009-11-19 19:45:00,1.66485,1.66485,1.66445,1.66455,266700000.0
2009-11-19 19:46:00,1.66455,1.66455,1.6644,1.66455,201900000.0
2009-11-19 19:47:00,1.66455,1.66515,1.6645,1.66485,307800000.0
2009-11-19 19:48:00,1.66485,1.66485,1.6645,1.6645,375200000.0
2009-11-19 19:49:00,1.6645,1.66455,1.66415,1.6642,241700000.0
2009-11-19 19:50:00,1.66415,1.66435,1.6641,1.66435,144300000.0
2009-11-19 19:51:00,1.66445,1.66445,1.6642,1.6643,137300000.0
2009-11-19 19:52:00,1.66425,1.6643,1.6641,1.6641,332600000.0
2009-11-19 19:53:00,1.66405,1.6642,1.66405,1.66415,246200000.0
2009-11-19 19:54:00,1.6641,1.66455,1.6641,1.6643,312300000.0
2009-11-19 19:55:00,1.6643,1.6645,1.6643,1.66445,154800000.0
2009-11-19 19:56:00,1.66445,1.6645,1.6644,1.6644,115200000.0
2009-11-19 19:57:00,1.66445,1.66465,1.6644,1.66455,238500000.0
2009-11-19 19:58:00,1.66455,1.66455,1.6644,1.66445,166400000.0
2009-11-19 19:59:00,1.66445,1.66455,1.66445,1.66445,336300000.0
2009-11-19 20:00:00,1.66445,1.66455,1.6644,1.6644,226600000.0
2009-11-19 20:01:00,1.6644,1.66445,1.6644,1.66445,31200000.0
2009-11-19 20:02:00,1.66445,1.66455,1.66415,1.66425,221600000.0
2009-11-19 20:03:00,1.66425,1.66445,1.6642,1.6644,119500000.0
2009-11-19 20:04:00,1.6644,1.6644,1.66435,1.66435,79300000.0
2009-11-19 20:05:00,1.66435,1.66435,1.66385,1.6639,260600000.0
2009-11-19 20:06:00,1.6639,1.66405,1.6638,1.664,213500000.0
2009-11-19 20:07:00,1.664,1.664,1.664,1.664,79800000.0
2009-11-19 20:08:00,1.664,1.66405,1.6637,1.6637,163000000.0
2009-11-19 20:09:00,1.6637,1.66375,1.6637,1.6637,111200000.0
2009-11-19 20:10:00,1.6637,1.6637,1.6635,1.6635,198500000.0
2009-11-19 20:11:00,1.6635,1.6635,1.6632,1.66325,214900000.0
2009-11-19 20:12:00,1.66325,1.66325,1.6621,1.66215,389600000.0
2009-11-19 20:13:00,1.66215,1.66255,1.66215,1.6625,225300000.0
2009-11-19 20:14:00,1.6625,1.6625,1.66225,1.6623,294200000.0
2009-11-19 20:15:00,1.6623,1.66245,1.6623,1.6624,241400000.0
2009-11-19 20:16:00,1.6624,1.6624,1.66225,1.66235,208300000.0
2009-11-19 20:17:00,1.66235,1.66235,1.66215,1.66225,286500000.0
2009-11-19 20:18:00,1.66225,1.6623,1.66215,1.66225,189800000.0
2009-11-19 20:19:00,1.66225,1.6623,1.66205,1.66215,308200000.0
2009-11-19 20:20:00,1.66215,1.66235,1.66215,1.6623,238800000.0
2009-11-19 20:21:00,1.6623,1.66235,1.66215,1.66235,222700000.0
2009-11-19 20:22:00,1.6624,1.66275,1.6624,1.66275,207800000.0
2009-11-19 20:23:00,1.66275,1.6629,1.6627,1.6628,169700000.0
2009-11-19 20:24:00,1.6628,1.66295,1.66265,1.66295,252000000.0
2009-11-19 20:25:00,1.6629,1.66295,1.66275,1.6629,252500000.0
2009-11-19 20:26:00,1.6629,1.6631,1.6627,1.66275,263800000.0
2009-11-19 20:27:00,1.66275,1.66295,1.6627,1.66275,202100000.0
2009-11-19 20:28:00,1.66275,1.663,1.66275,1.66295,224200000.0
2009-11-19 20:29:00,1.66295,1.6631,1.66255,1.6628,213100000.0
2009-11-19 20:30:00,1.6628,1.663,1.66275,1.6628,394100000.0
2009-11-19 20:31:00,1.6628,1.66315,1.6628,1.66295,244900000.0
2009-11-19 20:32:00,1.66295,1.663,1.66295,1.663,232400000.0
2009-11-19 20:33:00,1.663,1.66325,1.663,1.6632,151700000.0
2009-11-19 20:34:00,1.6632,1.66325,1.6632,1.6632,47000000.0
2009-11-19 20:35:00,1.6632,1.6635,1.6632,1.66345,118399999.0
2009-11-19 20:36:00,1.66345,1.6638,1.66345,1.6638,211400000.0
2009-11-19 20:37:00,1.6638,1.66445,1.6638,1.66445,317400000.0
2009-11-19 20:38:00,1.66445,1.6646,1.66435,1.6646,193000000.0
2009-11-19 20:39:00,1.6646,1.6646,1.6642,1.6645,354600000.0
2009-11-19 20:40:00,1.6645,1.6645,1.66425,1.66445,159600000.0
2009-11-19 20:41:00,1.66445,1.66445,1.66415,1.6643,185800000.0
2009-11-19 20:42:00,1.6643,1.6643,1.66425,1.6643,84400000.0
2009-11-19 20:43:00,1.6643,1.6643,1.66405,1.6641,99600000.0
2009-11-19 20:44:00,1.6641,1.6641,1.66385,1.66385,136500000.0
2009-11-19 20:45:00,1.66385,1.66395,1.66375,1.66385,52000000.0
2009-11-19 20:46:00,1.66385,1.6639,1.6638,1.66385,34800000.0
2009-11-19 20:47:00,1.66385,1.66395,1.66385,1.6639,103600000.0
2009-11-19 20:48:00,1.6639,1.66405,1.66385,1.664,142000001.0
2009-11-19 20:49:00,1.664,1.66405,1.6639,1.664,98000000.0
2009-11-19 20:50:00,1.66405,1.66425,1.66395,1.66425,145400000.0
2009-11-19 20:51:00,1.66425,1.66455,1.66415,1.66455,89700000.0
2009-11-19 20:52:00,1.66455,1.6647,1.66455,1.6646,16000000.0
2009-11-19 20:53:00,1.66465,1.6648,1.66465,1.6648,33200000.0
2009-11-19 20:54:00,1.66485,1.6652,1.66485,1.66495,178000000.0
2009-11-19 20:55:00,1.66485,1.66485,1.66445,1.66445,268400000.0
2009-11-19 20:56:00,1.66445,1.6648,1.66445,1.6648,248900000.0
2009-11-19 20:57:00,1.6648,1.66485,1.66475,1.6648,130100000.0
2009-11-19 20:58:00,1.6648,1.66485,1.66475,1.66485,129500000.0
2009-11-19 20:59:00,1.66485,1.66485,1.6647,1.6647,143200000.0
2009-11-19 21:00:00,1.6647,1.6647,1.6643,1.6643,280000000.0
2009-11-19 21:01:00,1.66435,1.66435,1.6643,1.6643,97600000.0
2009-11-19 21:02:00,1.66425,1.66425,1.66405,1.66405,168000000.0
2009-11-19 21:03:00,1.66405,1.66415,1.66385,1.66415,217000000.0
2009-11-19 21:04:00,1.6642,1.6642,1.6639,1.664,177200000.0
2009-11-19 21:05:00,1.66395,1.664,1.6639,1.6639,93200000.0
2009-11-19 21:06:00,1.6639,1.6639,1.6636,1.66375,284200000.0
2009-11-19 21:07:00,1.66375,1.664,1.66365,1.66385,197400000.0
2009-11-19 21:08:00,1.66385,1.66385,1.66375,1.66375,110100000.0
2009-11-19 21:09:00,1.66375,1.6638,1.66375,1.66375,99800000.0
2009-11-19 21:10:00,1.6637,1.6638,1.66355,1.6636,374200000.0
2009-11-19 21:11:00,1.6636,1.66375,1.6636,1.6637,180800000.0
2009-11-19 21:12:00,1.6637,1.6642,1.6637,1.66415,168200000.0
2009-11-19 21:13:00,1.66415,1.66425,1.6639,1.6639,171800000.0
2009-11-19 21:14:00,1.6639,1.6639,1.66375,1.6638,73200000.0
2009-11-19 21:15:00,1.6638,1.6639,1.66365,1.6639,162500000.0
2009-11-19 21:16:00,1.6639,1.6639,1.6638,1.66385,161000000.0
2009-11-19 21:17:00,1.66385,1.6639,1.6638,1.66385,126800000.0
2009-11-19 21:18:00,1.6638,1.66415,1.6638,1.66415,112000000.0
2009-11-19 21:19:00,1.66415,1.6643,1.66395,1.664,245600000.0
2009-11-19 21:20:00,1.66395,1.6643,1.66395,1.6643,141600000.0
2009-11-19 21:21:00,1.6643,1.66435,1.6642,1.66425,53400000.0
2009-11-19 21:22:00,1.6642,1.6642,1.66405,1.6641,76600000.0
2009-11-19 21:23:00,1.6641,1.6641,1.6639,1.664,205400000.0
2009-11-19 21:24:00,1.664,1.66405,1.66385,1.66405,240700000.0
2009-11-19 21:25:00,1.6641,1.6641,1.66355,1.6636,208300000.0
2009-11-19 21:26:00,1.6636,1.66395,1.6636,1.6639,246000000.0
2009-11-19 21:27:00,1.6639,1.66435,1.6639,1.66415,265900000.0
2009-11-19 21:28:00,1.66415,1.66425,1.66395,1.66425,307400000.0
2009-11-19 21:29:00,1.66425,1.66425,1.6642,1.6642,147200000.0
2009-11-19 21:30:00,1.6642,1.6643,1.6642,1.66425,149700000.0
2009-11-19 21:31:00,1.66425,1.66435,1.66425,1.66435,54100000.0
2009-11-19 21:32:00,1.66435,1.66455,1.66435,1.66455,50000000.0
2009-11-19 21:33:00,1.66455,1.6646,1.66455,1.6646,166400000.0
2009-11-19 21:34:00,1.6646,1.66475,1.6646,1.66475,53000000.0
2009-11-19 21:35:00,1.66475,1.66475,1.66465,1.6647,67600000.0
2009-11-19 21:36:00,1.6647,1.6648,1.66465,1.66465,109900000.0
2009-11-19 21:37:00,1.6647,1.66475,1.66465,1.6647,168300000.0
2009-11-19 21:38:00,1.6647,1.66475,1.6647,1.66475,95600000.0
2009-11-19 21:39:00,1.66475,1.6656,1.66475,1.66525,368900000.0
2009-11-19 21:40:00,1.66525,1.66525,1.6644,1.6644,279100000.0
2009-11-19 21:41:00,1.66445,1.66455,1.6644,1.6644,205600000.0
2009-11-19 21:42:00,1.6644,1.6644,1.6638,1.6641,437700000.0
2009-11-19 21:43:00,1.6641,1.66415,1.6641,1.6641,176600000.0
2009-11-19 21:44:00,1.66415,1.66415,1.66385,1.66395,311900000.0
2009-11-19 21:45:00,1.66395,1.664,1.6637,1.66385,265500000.0
2009-11-19 21:46:00,1.6639,1.66395,1.6638,1.6638,280600000.0
2009-11-19 21:47:00,1.6638,1.6639,1.6638,1.6639,62800000.0
2009-11-19 21:48:00,1.6639,1.6639,1.66345,1.66345,232100000.0
2009-11-19 21:49:00,1.66345,1.6638,1.66345,1.66375,173200000.0
2009-11-19 21:50:00,1.66375,1.66405,1.66375,1.66405,270000001.0
2009-11-19 21:51:00,1.6641,1.66445,1.66405,1.6644,234400000.0
2009-11-19 21:52:00,1.66445,1.66475,1.66445,1.6646,180200000.0
2009-11-19 21:53:00,1.6646,1.66465,1.66445,1.6645,86200000.0
2009-11-19 21:54:00,1.6645,1.6645,1.66425,1.6643,104900000.0
2009-11-19 21:55:00,1.66425,1.66455,1.6642,1.6645,180100000.0
2009-11-19 21:56:00,1.6644,1.66455,1.6644,1.6645,123300000.0
2009-11-19 21:57:00,1.66455,1.66505,1.66455,1.6647,172200000.0
2009-11-19 21:58:00,1.6647,1.6647,1.66445,1.6646,373200000.0
2009-11-19 21:59:00,1.66455,1.66465,1.66445,1.6646,254700000.0
2009-11-19 22:00:00,1.66455,1.66455,1.664,1.6641,277400000.0
2009-11-19 22:01:00,1.6641,1.6644,1.664,1.66425,145700000.0
2009-11-19 22:02:00,1.66425,1.66425,1.66355,1.6637,217300000.0
2009-11-19 22:03:00,1.6637,1.66405,1.6637,1.66405,222400000.0
2009-11-19 22:04:00,1.66405,1.66415,1.66395,1.664,130100000.0
2009-11-19 22:05:00,1.664,1.664,1.66385,1.6639,189200000.0
2009-11-19 22:06:00,1.66395,1.66405,1.6639,1.664,57600000.0
2009-11-19 22:07:00,1.66395,1.664,1.6638,1.66395,182400000.0
2009-11-19 22:08:00,1.664,1.66405,1.6639,1.66395,134400000.0
2009-11-19 22:09:00,1.66395,1.66395,1.66375,1.6638,279100000.0
2009-11-19 22:10:00,1.6638,1.664,1.6637,1.664,199500000.0
2009-11-19 22:11:00,1.664,1.6642,1.664,1.6642,133900000.0
2009-11-19 22:12:00,1.66415,1.66415,1.6641,1.66415,125300000.0
2009-11-19 22:13:00,1.66415,1.66425,1.6641,1.6642,96400000.0
2009-11-19 22:14:00,1.6642,1.6642,1.66405,1.66405,131200000.0
2009-11-19 22:15:00,1.6641,1.66425,1.6641,1.6642,100300000.0
2009-11-19 22:16:00,1.66425,1.6645,1.66425,1.6644,78100000.0
2009-11-19 22:17:00,1.66435,1.6644,1.66435,1.6644,27200000.0
2009-11-19 22:18:00,1.6644,1.6648,1.6644,1.6645,187000000.0
2009-11-19 22:19:00,1.6645,1.6647,1.6644,1.6644,169400000.0
2009-11-19 22:20:00,1.6644,1.66455,1.6642,1.6643,136400000.0
2009-11-19 22:21:00,1.66425,1.6643,1.6642,1.66425,79600000.0
2009-11-19 22:22:00,1.66425,1.6643,1.66425,1.6643,78000000.0
2009-11-19 22:23:00,1.6643,1.66435,1.6643,1.66435,14800000.0
2009-11-19 22:24:00,1.66435,1.6646,1.66435,1.6646,127300000.0
2009-11-19 22:25:00,1.6646,1.6646,1.6643,1.6644,127000000.0
2009-11-19 22:26:00,1.66435,1.6645,1.66435,1.66445,42000000.0
2009-11-19 22:27:00,1.66445,1.6647,1.6644,1.6646,63600000.0
2009-11-19 22:28:00,1.66465,1.6648,1.66455,1.6646,182200000.0
2009-11-19 22:29:00,1.6646,1.6651,1.6646,1.6651,160400000.0
2009-11-19 22:30:00,1.6651,1.6651,1.6649,1.665,82600000.0
2009-11-19 22:31:00,1.665,1.665,1.6645,1.6645,99700000.0
2009-11-19 22:32:00,1.6645,1.66465,1.6645,1.6646,64800000.0
2009-11-19 22:33:00,1.66465,1.6647,1.66455,1.66465,110600000.0
2009-11-19 22:34:00,1.66465,1.66515,1.66465,1.66505,90500000.0
2009-11-19 22:35:00,1.66505,1.66505,1.6647,1.66485,166400000.0
2009-11-19 22:36:00,1.66485,1.6651,1.66485,1.6649,137100000.0
2009-11-19 22:37:00,1.6649,1.66505,1.6649,1.665,75200000.0
2009-11-19 22:38:00,1.665,1.66505,1.66485,1.6649,94600000.0
2009-11-19 22:39:00,1.6649,1.6649,1.6647,1.6648,129800000.0
2009-11-19 22:40:00,1.66475,1.6648,1.66465,1.6647,136800000.0
2009-11-19 22:41:00,1.66465,1.6649,1.6646,1.66485,77200000.0
2009-11-19 22:42:00,1.66485,1.6656,1.6648,1.66535,217500000.0
2009-11-19 22:43:00,1.66535,1.66565,1.66525,1.66525,260300000.0
2009-11-19 22:44:00,1.66525,1.66535,1.6651,1.6653,219100000.0
2009-11-19 22:45:00,1.6653,1.6661,1.6653,1.6661,231200000.0
2009-11-19 22:46:00,1.6661,1.66615,1.66595,1.666,167600000.0
2009-11-19 22:47:00,1.66605,1.6661,1.6659,1.6659,98200000.0
2009-11-19 22:48:00,1.6659,1.6659,1.66575,1.6658,54100000.0
2009-11-19 22:49:00,1.6658,1.6662,1.6658,1.66615,219700000.0
2009-11-19 22:50:00,1.66615,1.66635,1.6661,1.6662,144300000.0
2009-11-19 22:51:00,1.6663,1.6663,1.66625,1.66625,6000000.0
2009-11-19 22:52:00,1.66625,1.66625,1.66605,1.6662,128700000.0
2009-11-19 22:53:00,1.66615,1.6662,1.666,1.6661,102000000.0
2009-11-19 22:54:00,1.66605,1.66615,1.66605,1.6661,51600000.0
2009-11-19 22:55:00,1.666,1.66605,1.66585,1.66605,112500000.0
2009-11-19 22:56:00,1.66605,1.66605,1.6659,1.66595,31400000.0
2009-11-19 22:57:00,1.66595,1.66595,1.66585,1.66585,54200000.0
2009-11-19 22:58:00,1.66585,1.666,1.6658,1.66595,65100000.0
2009-11-19 22:59:00,1.66595,1.66595,1.6659,1.66595,73600000.0
2009-11-19 23:00:00,1.66595,1.66595,1.66565,1.66575,95600000.0
2009-11-19 23:01:00,1.6659,1.6659,1.66585,1.6659,15600000.0
2009-11-19 23:02:00,1.6659,1.6659,1.6656,1.6657,55300000.0
2009-11-19 23:03:00,1.6657,1.6657,1.66565,1.66565,30000000.0
2009-11-19 23:04:00,1.66565,1.66565,1.6653,1.6656,53000000.0
2009-11-19 23:05:00,1.6656,1.66595,1.6655,1.6659,68600000.0
2009-11-19 23:06:00,1.6659,1.66595,1.6659,1.6659,14400000.0
2009-11-19 23:07:00,1.6659,1.666,1.6659,1.66595,16600000.0
2009-11-19 23:08:00,1.66595,1.6661,1.66585,1.6661,72000000.0
2009-11-19 23:09:00,1.66615,1.66615,1.6657,1.6657,50400000.0
2009-11-19 23:10:00,1.66575,1.66595,1.66555,1.6659,50200000.0
2009-11-19 23:11:00,1.6659,1.6659,1.66585,1.6659,19700000.0
2009-11-19 23:12:00,1.66605,1.66605,1.6659,1.666,32800000.0
2009-11-19 23:13:00,1.66605,1.66605,1.666,1.666,14400000.0
2009-11-19 23:14:00,1.66605,1.66605,1.66585,1.66585,26400000.0
2009-11-19 23:15:00,1.66595,1.66595,1.66575,1.6658,20900000.0
2009-11-19 23:16:00,1.6658,1.6659,1.6658,1.6659,14500000.0
2009-11-19 23:17:00,1.6658,1.66595,1.6658,1.66585,25600000.0
2009-11-19 23:18:00,1.66585,1.66585,1.66565,1.6657,37200000.0
2009-11-19 23:19:00,1.66565,1.66565,1.6655,1.66555,83100000.0
2009-11-19 23:20:00,1.66555,1.6659,1.6654,1.6659,106200000.0
2009-11-19 23:21:00,1.6659,1.66605,1.6659,1.6659,91800000.0
2009-11-19 23:22:00,1.66595,1.66605,1.6659,1.6659,55200000.0
2009-11-19 23:23:00,1.6659,1.66605,1.66585,1.66585,60600000.0
2009-11-19 23:24:00,1.66585,1.66595,1.6658,1.6658,105800000.0
2009-11-19 23:25:00,1.66585,1.66585,1.66575,1.6658,28800000.0
2009-11-19 23:26:00,1.66585,1.6659,1.6657,1.66585,34600000.0
2009-11-19 23:27:00,1.66585,1.66595,1.66585,1.6659,13200000.0
2009-11-19 23:28:00,1.66585,1.666,1.6658,1.6658,46200000.0
2009-11-19 23:29:00,1.6658,1.66585,1.6658,1.66585,20000000.0
2009-11-19 23:30:00,1.6659,1.666,1.6658,1.66595,35600000.0
2009-11-19 23:31:00,1.6659,1.66595,1.66585,1.6659,28000000.0
2009-11-19 23:32:00,1.66585,1.66595,1.66585,1.66595,24400000.0
2009-11-19 23:33:00,1.66595,1.66595,1.6659,1.6659,14400000.0
2009-11-19 23:34:00,1.6659,1.66605,1.6659,1.6659,22000000.0
2009-11-19 23:35:00,1.6659,1.66605,1.6659,1.666,13200000.0
2009-11-19 23:36:00,1.666,1.66605,1.6659,1.6659,28800000.0
2009-11-19 23:37:00,1.66585,1.66595,1.66585,1.6659,19200000.0
2009-11-19 23:38:00,1.6659,1.66595,1.66585,1.6659,15200000.0
2009-11-19 23:39:00,1.66595,1.66605,1.6659,1.666,47700000.0
2009-11-19 23:40:00,1.6661,1.6663,1.66585,1.66615,49900000.0
2009-11-19 23:41:00,1.66615,1.66615,1.66615,1.66615,16200000.0
2009-11-19 23:42:00,1.66615,1.6662,1.66615,1.6662,51600000.0
2009-11-19 23:43:00,1.6664,1.6665,1.66625,1.66625,52800000.0
2009-11-19 23:44:00,1.66625,1.66625,1.6662,1.6662,39900000.0
2009-11-19 23:45:00,1.6662,1.66625,1.66615,1.6662,65600000.0
2009-11-19 23:46:00,1.66625,1.6665,1.66615,1.6665,49100000.0
2009-11-19 23:47:00,1.6665,1.6665,1.66635,1.66645,14500000.0
2009-11-19 23:48:00,1.66645,1.66645,1.6664,1.6664,2200000.0
2009-11-19 23:49:00,1.6664,1.66645,1.66635,1.66645,41400000.0
2009-11-19 23:50:00,1.66635,1.6665,1.66625,1.6665,49600000.0
2009-11-19 23:51:00,1.66645,1.6665,1.66625,1.66625,25200000.0
2009-11-19 23:52:00,1.66625,1.66635,1.66625,1.66635,64200000.0
2009-11-19 23:53:00,1.6663,1.66655,1.6663,1.6665,47700000.0
2009-11-19 23:54:00,1.6665,1.66675,1.6665,1.66655,88600000.0
2009-11-19 23:55:00,1.6666,1.6667,1.66645,1.66665,171400000.0
2009-11-19 23:56:00,1.66665,1.6667,1.6665,1.6666,162000000.0
2009-11-19 23:57:00,1.6666,1.6669,1.66655,1.66675,68200000.0
2009-11-19 23:58:00,1.66675,1.66675,1.6665,1.66655,54200000.0
2009-11-19 23:59:00,1.6666,1.66665,1.66645,1.6666,38000000.0
2009-11-20 00:00:00,1.6666,1.66665,1.66625,1.6663,29200000.0
2009-11-20 00:01:00,1.6663,1.66645,1.6663,1.66645,10200000.0
2009-11-20 00:02:00,1.6665,1.66665,1.6661,1.6663,37300000.0
2009-11-20 00:03:00,1.6663,1.6664,1.6662,1.6662,15000000.0
2009-11-20 00:04:00,1.6662,1.6662,1.6661,1.66615,6600000.0
2009-11-20 00:05:00,1.66605,1.66605,1.66605,1.66605,2800000.0
2009-11-20 00:06:00,1.6661,1.6661,1.6661,1.6661,3800000.0
2009-11-20 00:07:00,1.6661,1.6661,1.6661,1.6661,2200000.0
2009-11-20 00:08:00,1.66605,1.6661,1.66605,1.66605,19100000.0
2009-11-20 00:09:00,1.66605,1.66605,1.66605,1.66605,2000000.0
2009-11-20 00:10:00,1.6661,1.6661,1.66605,1.66605,2000000.0
2009-11-20 00:11:00,1.666,1.66605,1.666,1.666,4000000.0
2009-11-20 00:12:00,1.666,1.666,1.666,1.666,1000000.0
2009-11-20 00:13:00,1.666,1.666,1.6659,1.666,15000000.0
2009-11-20 00:14:00,1.66595,1.66595,1.6659,1.66595,3000000.0
2009-11-20 00:15:00,1.6659,1.6659,1.6657,1.6658,12000000.0
2009-11-20 00:16:00,1.6658,1.6658,1.6658,1.6658,1000000.0
2009-11-20 00:17:00,1.6658,1.66595,1.6658,1.6659,9000000.0
2009-11-20 00:18:00,1.66595,1.66595,1.66585,1.66585,6000000.0
2009-11-20 00:19:00,1.66585,1.66595,1.66585,1.66595,7000000.0
2009-11-20 00:20:00,1.66595,1.66595,1.66585,1.66585,9100000.0
2009-11-20 00:21:00,1.66595,1.666,1.66595,1.66595,5000000.0
2009-11-20 00:22:00,1.666,1.66625,1.66595,1.6662,11500000.0
2009-11-20 00:23:00,1.66605,1.66605,1.66605,1.66605,2000000.0
2009-11-20 00:24:00,1.666,1.666,1.666,1.666,4800000.0
2009-11-20 00:25:00,1.666,1.66625,1.666,1.66625,10200000.0
2009-11-20 00:26:00,1.6662,1.6662,1.66605,1.66615,6800000.0
2009-11-20 00:27:00,1.66615,1.6662,1.66605,1.66605,10000000.0
2009-11-20 00:28:00,1.6661,1.6664,1.6661,1.6664,7400000.0
2009-11-20 00:29:00,1.6664,1.66645,1.6664,1.66645,7800000.0
2009-11-20 00:30:00,1.66645,1.66645,1.66635,1.66635,10000000.0
2009-11-20 00:31:00,1.66625,1.66625,1.666,1.666,12600000.0
2009-11-20 00:32:00,1.66595,1.6662,1.66595,1.66615,9000000.0
2009-11-20 00:33:00,1.66603,1.66605,1.66595,1.66595,20200000.0
2009-11-20 00:34:00,1.66605,1.66605,1.66595,1.66595,15200000.0
2009-11-20 00:35:00,1.66595,1.6661,1.66595,1.6661,26000000.0
2009-11-20 00:36:00,1.6661,1.6662,1.6661,1.6662,5400000.0
2009-11-20 00:37:00,1.6661,1.66625,1.6661,1.66615,21700000.0
2009-11-20 00:38:00,1.6662,1.6662,1.66615,1.66615,3500000.0
2009-11-20 00:39:00,1.66605,1.66605,1.66605,1.66605,18800000.0
2009-11-20 00:40:00,1.66605,1.66615,1.66605,1.66615,16800000.0
2009-11-20 00:41:00,1.66605,1.66605,1.666,1.666,6000000.0
2009-11-20 00:42:00,1.66579,1.66579,1.66566,1.6657,73100000.0
2009-11-20 00:43:00,1.666,1.666,1.6659,1.6659,4000000.0
2009-11-20 00:44:00,1.6659,1.6659,1.66555,1.66555,13000000.0
2009-11-20 00:45:00,1.66555,1.66555,1.66555,1.66555,4000000.0
2009-11-20 00:46:00,1.66555,1.66555,1.6655,1.6655,3000000.0
2009-11-20 00:47:00,1.6655,1.6655,1.66545,1.66545,9000000.0
2009-11-20 00:48:00,1.6655,1.6655,1.6654,1.66545,10000000.0
2009-11-20 00:49:00,1.66545,1.6655,1.66545,1.6655,18000000.0
2009-11-20 00:50:00,1.6655,1.6655,1.6655,1.6655,4000000.0
2009-11-20 00:51:00,1.6655,1.6656,1.66535,1.66545,39500000.0
2009-11-20 00:52:00,1.6654,1.6654,1.6654,1.6654,3100000.0
2009-11-20 00:53:00,1.6654,1.66545,1.6654,1.66545,3400000.0
2009-11-20 00:54:00,1.66545,1.66545,1.66535,1.66535,8400000.0
2009-11-20 00:55:00,1.6653,1.6653,1.6653,1.6653,114930000.0
2009-11-20 00:56:00,1.6653,1.6653,1.6651,1.6652,45590000.0
2009-11-20 00:57:00,1.6652,1.6652,1.6652,1.6652,12000000.0
2009-11-20 00:58:00,1.6651,1.6652,1.6651,1.6652,11400000.0
2009-11-20 00:59:00,1.6651,1.66515,1.6651,1.66515,7800000.0
2009-11-20 01:00:00,1.66515,1.6652,1.6651,1.6652,19200000.0
2009-11-20 01:01:00,1.6652,1.66535,1.6651,1.6651,9000000.0
2009-11-20 01:02:00,1.6651,1.6651,1.665,1.665,4600000.0
2009-11-20 01:03:00,1.66489,1.665,1.66487,1.6649,34800000.0
2009-11-20 01:04:00,1.66505,1.66515,1.665,1.66515,14500000.0
2009-11-20 01:05:00,1.66515,1.66515,1.66515,1.66515,5900000.0
2009-11-20 01:06:00,1.6651,1.66515,1.665,1.66515,38700000.0
2009-11-20 01:07:00,1.66515,1.66515,1.66505,1.66515,13200000.0
2009-11-20 01:08:00,1.66515,1.66515,1.66515,1.66515,3000000.0
2009-11-20 01:09:00,1.66515,1.66515,1.6649,1.6649,15200000.0
2009-11-20 01:10:00,1.66485,1.66495,1.6647,1.6647,27400000.0
2009-11-20 01:11:00,1.6647,1.6647,1.6646,1.66465,9800000.0
2009-11-20 01:12:00,1.66465,1.66465,1.6643,1.66445,49300000.0
2009-11-20 01:13:00,1.66445,1.66445,1.6643,1.6643,11500000.0
2009-11-20 01:14:00,1.6643,1.66435,1.6642,1.6643,18400000.0
2009-11-20 01:15:00,1.6643,1.66455,1.6643,1.66455,42400000.0
2009-11-20 01:16:00,1.66455,1.66455,1.66455,1.66455,16000000.0
2009-11-20 01:17:00,1.66455,1.66455,1.66455,1.66455,7200000.0
2009-11-20 01:18:00,1.66455,1.66465,1.66455,1.66465,4400000.0
2009-11-20 01:19:00,1.66465,1.66465,1.66455,1.66455,32100000.0
2009-11-20 01:20:00,1.66455,1.66485,1.66455,1.6647,52800000.0
2009-11-20 01:21:00,1.6647,1.66475,1.6646,1.6647,56600000.0
2009-11-20 01:22:00,1.6647,1.66535,1.6647,1.66535,97300000.0
2009-11-20 01:23:00,1.66535,1.66535,1.66525,1.66525,10800000.0
2009-11-20 01:24:00,1.66525,1.66575,1.66525,1.66575,71900000.0
2009-11-20 01:25:00,1.6657,1.66595,1.6657,1.6658,130700000.0
2009-11-20 01:26:00,1.6658,1.6658,1.6657,1.6657,19300000.0
2009-11-20 01:27:00,1.6657,1.6658,1.66565,1.66575,53900000.0
2009-11-20 01:28:00,1.6659,1.6659,1.66565,1.6658,77700000.0
2009-11-20 01:29:00,1.6657,1.6658,1.6657,1.6658,14100000.0
2009-11-20 01:30:00,1.66575,1.66585,1.66575,1.66585,14400000.0
2009-11-20 01:31:00,1.66585,1.66585,1.66585,1.66585,17000000.0
2009-11-20 01:32:00,1.66585,1.666,1.66575,1.66575,48900000.0
2009-11-20 01:33:00,1.66575,1.66575,1.66545,1.66545,22000000.0
2009-11-20 01:34:00,1.66545,1.66545,1.6653,1.66545,42300000.0
2009-11-20 01:35:00,1.66535,1.6656,1.66535,1.6656,64400000.0
2009-11-20 01:36:00,1.6656,1.6657,1.6656,1.6657,41200000.0
2009-11-20 01:37:00,1.6657,1.66575,1.6654,1.6654,27300000.0
2009-11-20 01:38:00,1.6654,1.6655,1.66535,1.6655,18000000.0
2009-11-20 01:39:00,1.66555,1.6657,1.66555,1.6657,28100000.0
2009-11-20 01:40:00,1.66575,1.6658,1.6657,1.6658,11000000.0
2009-11-20 01:41:00,1.6657,1.6658,1.66565,1.66565,11200000.0
2009-11-20 01:42:00,1.66565,1.66585,1.66565,1.6658,16500000.0
2009-11-20 01:43:00,1.6658,1.66605,1.66575,1.6658,47100000.0
2009-11-20 01:44:00,1.66595,1.66655,1.66585,1.66655,75400000.0
2009-11-20 01:45:00,1.66655,1.6666,1.66645,1.6665,27200000.0
2009-11-20 01:46:00,1.6665,1.6666,1.6665,1.6665,26000000.0
2009-11-20 01:47:00,1.6665,1.66655,1.66635,1.66655,32100000.0
2009-11-20 01:48:00,1.66645,1.66645,1.66635,1.66645,26300000.0
2009-11-20 01:49:00,1.66645,1.66645,1.66645,1.66645,4000000.0
2009-11-20 01:50:00,1.66645,1.66645,1.6659,1.6659,40200000.0
2009-11-20 01:51:00,1.6659,1.66605,1.66505,1.66515,67800000.0
2009-11-20 01:52:00,1.66515,1.6654,1.66515,1.6654,47600000.0
2009-11-20 01:53:00,1.6654,1.6657,1.66535,1.6657,54300000.0
2009-11-20 01:54:00,1.6657,1.6662,1.6657,1.66595,96500000.0
2009-11-20 01:55:00,1.6659,1.66595,1.66575,1.66575,42300000.0
2009-11-20 01:56:00,1.6657,1.6657,1.6655,1.6655,33100000.0
2009-11-20 01:57:00,1.6655,1.6655,1.6654,1.66545,6500000.0
2009-11-20 01:58:00,1.6654,1.6654,1.66515,1.66515,25500000.0
2009-11-20 01:59:00,1.66515,1.66515,1.66515,1.66515,29000000.0
2009-11-20 02:00:00,1.66515,1.66545,1.6651,1.66515,105700000.0
2009-11-20 02:01:00,1.66515,1.66525,1.6651,1.66525,65400000.0
2009-11-20 02:02:00,1.66525,1.66545,1.66525,1.6654,33500000.0
2009-11-20 02:03:00,1.6654,1.6655,1.6654,1.6655,54900000.0
2009-11-20 02:04:00,1.6655,1.6656,1.66545,1.66555,37600000.0
2009-11-20 02:05:00,1.66555,1.6656,1.6654,1.6654,60700000.0
2009-11-20 02:06:00,1.6654,1.6654,1.66535,1.6654,40900000.0
2009-11-20 02:07:00,1.6654,1.6654,1.66535,1.66535,39400000.0
2009-11-20 02:08:00,1.66535,1.6654,1.66535,1.6654,86900000.0
2009-11-20 02:09:00,1.6654,1.6654,1.66535,1.6654,59500000.0
2009-11-20 02:10:00,1.66545,1.66545,1.66535,1.66545,112600000.0
2009-11-20 02:11:00,1.66555,1.66645,1.66555,1.6664,177000000.0
2009-11-20 02:12:00,1.66635,1.66665,1.66635,1.6665,80000000.0
2009-11-20 02:13:00,1.6665,1.6665,1.66615,1.6662,136700000.0
2009-11-20 02:14:00,1.6662,1.66625,1.66605,1.66615,33600000.0
2009-11-20 02:15:00,1.6661,1.6662,1.666,1.666,25600000.0
2009-11-20 02:16:00,1.666,1.66615,1.66595,1.666,48600000.0
2009-11-20 02:17:00,1.66605,1.6663,1.6658,1.66585,96000000.0
2009-11-20 02:18:00,1.66585,1.666,1.6658,1.66595,61500000.0
2009-11-20 02:19:00,1.66605,1.66605,1.6658,1.666,62900000.0
2009-11-20 02:20:00,1.666,1.66625,1.666,1.6661,93700000.0
2009-11-20 02:21:00,1.6661,1.6665,1.6661,1.6665,48900000.0
2009-11-20 02:22:00,1.6665,1.6667,1.66645,1.66655,34100000.0
2009-11-20 02:23:00,1.66655,1.66655,1.6665,1.6665,27800000.0
2009-11-20 02:24:00,1.6665,1.6665,1.6662,1.6662,53000000.0
2009-11-20 02:25:00,1.6662,1.66635,1.6661,1.6662,56800000.0
2009-11-20 02:26:00,1.6662,1.66625,1.6657,1.6657,66700000.0
2009-11-20 02:27:00,1.6657,1.66575,1.66555,1.66575,67300000.0
2009-11-20 02:28:00,1.66575,1.66575,1.6657,1.6657,9000000.0
2009-11-20 02:29:00,1.6657,1.666,1.66565,1.66595,78300000.0
2009-11-20 02:30:00,1.666,1.666,1.6657,1.6658,91700000.0
2009-11-20 02:31:00,1.6658,1.6658,1.6657,1.6657,5400000.0
2009-11-20 02:32:00,1.6657,1.666,1.66565,1.66595,62800000.0
2009-11-20 02:33:00,1.66595,1.6661,1.6659,1.6661,106300000.0
2009-11-20 02:34:00,1.6661,1.6664,1.666,1.66635,64600000.0
2009-11-20 02:35:00,1.66635,1.6664,1.6662,1.6662,37200000.0
2009-11-20 02:36:00,1.6662,1.6663,1.6662,1.6663,43400000.0
2009-11-20 02:37:00,1.6664,1.6668,1.6664,1.6667,57500000.0
2009-11-20 02:38:00,1.6667,1.66685,1.66665,1.6668,63900000.0
2009-11-20 02:39:00,1.6668,1.667,1.6666,1.6666,138000000.0
2009-11-20 02:40:00,1.6666,1.6666,1.6666,1.6666,14600000.0
2009-11-20 02:41:00,1.6666,1.6666,1.6665,1.6665,25000000.0
2009-11-20 02:42:00,1.66645,1.66645,1.66615,1.6662,90800000.0
2009-11-20 02:43:00,1.6662,1.6664,1.6662,1.6664,59200000.0
2009-11-20 02:44:00,1.6664,1.66665,1.6664,1.66655,115000000.0
2009-11-20 02:45:00,1.6665,1.66665,1.66645,1.66645,57300000.0
2009-11-20 02:46:00,1.66645,1.6666,1.66645,1.66655,127400000.0
2009-11-20 02:47:00,1.66655,1.6666,1.66655,1.66655,96900000.0
2009-11-20 02:48:00,1.66655,1.66665,1.66655,1.6666,79900000.0
2009-11-20 02:49:00,1.6666,1.66675,1.6666,1.66665,31700000.0
2009-11-20 02:50:00,1.66665,1.66675,1.6666,1.6667,78300000.0
2009-11-20 02:51:00,1.6667,1.6667,1.66665,1.66665,66800000.0
2009-11-20 02:52:00,1.6667,1.6667,1.6666,1.6666,51600000.0
2009-11-20 02:53:00,1.6666,1.66665,1.66595,1.6661,78100000.0
2009-11-20 02:54:00,1.6661,1.6662,1.6658,1.6658,177700000.0
2009-11-20 02:55:00,1.6658,1.6659,1.66545,1.6656,110700000.0
2009-11-20 02:56:00,1.6656,1.6657,1.66555,1.6656,46100000.0
2009-11-20 02:57:00,1.6656,1.6656,1.6654,1.6654,43000000.0
2009-11-20 02:58:00,1.6654,1.6654,1.66515,1.66515,53200000.0
2009-11-20 02:59:00,1.66515,1.6653,1.66515,1.66515,88200000.0
2009-11-20 03:00:00,1.66515,1.66515,1.66465,1.6647,66500000.0
2009-11-20 03:01:00,1.66475,1.6649,1.6645,1.66485,146600000.0
2009-11-20 03:02:00,1.6648,1.66485,1.6648,1.66485,20000000.0
2009-11-20 03:03:00,1.66485,1.66505,1.66485,1.66495,41600000.0
2009-11-20 03:04:00,1.66495,1.66525,1.66475,1.66515,156700000.0
2009-11-20 03:05:00,1.66515,1.6652,1.66515,1.66515,43700000.0
2009-11-20 03:06:00,1.66515,1.66515,1.66435,1.66445,277700000.0
2009-11-20 03:07:00,1.66445,1.66505,1.66425,1.6648,169000000.0
2009-11-20 03:08:00,1.66475,1.66475,1.6644,1.6645,118800000.0
2009-11-20 03:09:00,1.66445,1.66455,1.6637,1.6638,127500000.0
2009-11-20 03:10:00,1.6638,1.6638,1.66375,1.6638,89000000.0
2009-11-20 03:11:00,1.6638,1.66385,1.6633,1.66345,109600000.0
2009-11-20 03:12:00,1.66345,1.6637,1.6633,1.6634,128700000.0
2009-11-20 03:13:00,1.6634,1.6636,1.66335,1.6635,74900000.0
2009-11-20 03:14:00,1.6635,1.6635,1.66325,1.66335,77700000.0
2009-11-20 03:15:00,1.66335,1.66355,1.6631,1.66355,101100000.0
2009-11-20 03:16:00,1.6636,1.6637,1.6635,1.66355,151000000.0
2009-11-20 03:17:00,1.66355,1.664,1.6635,1.66395,100800000.0
2009-11-20 03:18:00,1.66395,1.664,1.6635,1.66385,93800000.0
2009-11-20 03:19:00,1.66385,1.66385,1.66345,1.66345,45900000.0
2009-11-20 03:20:00,1.66345,1.6635,1.66285,1.6629,87300000.0
2009-11-20 03:21:00,1.6629,1.6632,1.6628,1.6632,72300000.0
2009-11-20 03:22:00,1.6632,1.66335,1.6632,1.6633,27600000.0
2009-11-20 03:23:00,1.6633,1.6635,1.6633,1.6635,11600000.0
2009-11-20 03:24:00,1.6635,1.6641,1.6635,1.66405,66400000.0
2009-11-20 03:25:00,1.66405,1.6641,1.6635,1.6635,34100000.0
2009-11-20 03:26:00,1.6635,1.6635,1.66315,1.66315,39900000.0
2009-11-20 03:27:00,1.6632,1.6633,1.6632,1.6632,29500000.0
2009-11-20 03:28:00,1.66315,1.66325,1.66315,1.66325,89000000.0
2009-11-20 03:29:00,1.66325,1.6637,1.6632,1.6637,35000000.0
2009-11-20 03:30:00,1.66365,1.6637,1.66355,1.66355,81200000.0
2009-11-20 03:31:00,1.66355,1.6638,1.66355,1.66375,35300000.0
2009-11-20 03:32:00,1.66375,1.6638,1.66375,1.6638,11400000.0
2009-11-20 03:33:00,1.6638,1.6639,1.6638,1.6639,18900000.0
2009-11-20 03:34:00,1.6639,1.6639,1.66385,1.66385,48400000.0
2009-11-20 03:35:00,1.66385,1.6641,1.66385,1.6641,154800000.0
2009-11-20 03:36:00,1.66415,1.6642,1.6641,1.6641,18800000.0
2009-11-20 03:37:00,1.6641,1.6641,1.66385,1.66385,48200000.0
2009-11-20 03:38:00,1.66385,1.6639,1.6638,1.6638,20500000.0
2009-11-20 03:39:00,1.6638,1.66425,1.6638,1.66425,57500000.0
2009-11-20 03:40:00,1.66425,1.66425,1.66395,1.6641,69000000.0
2009-11-20 03:41:00,1.6641,1.6641,1.66395,1.6641,61000000.0
2009-11-20 03:42:00,1.6641,1.6641,1.6641,1.6641,14300000.0
2009-11-20 03:43:00,1.6641,1.6641,1.6641,1.6641,20400000.0
2009-11-20 03:44:00,1.6641,1.66415,1.6641,1.6641,32100000.0
2009-11-20 03:45:00,1.66415,1.66415,1.6641,1.66415,59600000.0
2009-11-20 03:46:00,1.66415,1.6643,1.6641,1.66415,52500000.0
2009-11-20 03:47:00,1.66415,1.66425,1.6641,1.66415,78600000.0
2009-11-20 03:48:00,1.6641,1.66415,1.6641,1.66415,27500000.0
2009-11-20 03:49:00,1.66415,1.6642,1.6641,1.6642,5700000.0
2009-11-20 03:50:00,1.66425,1.6643,1.6641,1.6642,38800000.0
2009-11-20 03:51:00,1.6642,1.6642,1.6641,1.66415,5000000.0
2009-11-20 03:52:00,1.66415,1.66425,1.66405,1.66405,41500000.0
2009-11-20 03:53:00,1.664,1.664,1.66375,1.66375,30400000.0
2009-11-20 03:54:00,1.6637,1.6637,1.66335,1.6634,87400000.0
2009-11-20 03:55:00,1.6634,1.66345,1.66325,1.6634,73100000.0
2009-11-20 03:56:00,1.66335,1.66345,1.6633,1.66345,80300000.0
2009-11-20 03:57:00,1.6634,1.6634,1.6633,1.66335,78500000.0
2009-11-20 03:58:00,1.6633,1.6633,1.66325,1.66325,67400000.0
2009-11-20 03:59:00,1.66325,1.66345,1.66325,1.6634,50600000.0
2009-11-20 04:00:00,1.6634,1.6634,1.66315,1.6632,35200000.0
2009-11-20 04:01:00,1.66315,1.66315,1.663,1.66305,20500000.0
2009-11-20 04:02:00,1.66305,1.66305,1.66285,1.66285,25000000.0
2009-11-20 04:03:00,1.66285,1.66295,1.66255,1.66265,85400000.0
2009-11-20 04:04:00,1.66265,1.66265,1.6626,1.6626,17300000.0
2009-11-20 04:05:00,1.66255,1.66255,1.66255,1.66255,17100000.0
2009-11-20 04:06:00,1.6625,1.66265,1.6625,1.6626,62900000.0
2009-11-20 04:07:00,1.6626,1.66275,1.6626,1.66265,24300000.0
2009-11-20 04:08:00,1.66265,1.66275,1.66265,1.66275,52100000.0
2009-11-20 04:09:00,1.66275,1.66275,1.66275,1.66275,7000000.0
2009-11-20 04:10:00,1.66275,1.66275,1.6625,1.66255,24600000.0
2009-11-20 04:11:00,1.66255,1.66255,1.66215,1.6622,39500000.0
2009-11-20 04:12:00,1.66225,1.66225,1.6621,1.6621,36300000.0
2009-11-20 04:13:00,1.6621,1.66275,1.6621,1.6625,125800000.0
2009-11-20 04:14:00,1.6625,1.6625,1.66195,1.66195,151200000.0
2009-11-20 04:15:00,1.66195,1.662,1.66185,1.6619,83400000.0
2009-11-20 04:16:00,1.6619,1.66205,1.6618,1.662,49100000.0
2009-11-20 04:17:00,1.6621,1.66235,1.6621,1.66215,121500000.0
2009-11-20 04:18:00,1.66215,1.6624,1.66215,1.66225,89800000.0
2009-11-20 04:19:00,1.66225,1.6624,1.66215,1.6623,52600000.0
2009-11-20 04:20:00,1.6623,1.66235,1.6622,1.66235,19400000.0
2009-11-20 04:21:00,1.6624,1.66245,1.66225,1.6624,29200000.0
2009-11-20 04:22:00,1.6624,1.6624,1.66225,1.66225,16000000.0
2009-11-20 04:23:00,1.66225,1.66235,1.66225,1.6623,14800000.0
2009-11-20 04:24:00,1.66235,1.6624,1.66235,1.66235,36400000.0
2009-11-20 04:25:00,1.66235,1.66235,1.66235,1.66235,9700000.0
2009-11-20 04:26:00,1.66235,1.66235,1.66205,1.66205,25000000.0
2009-11-20 04:27:00,1.66205,1.66205,1.662,1.662,5000000.0
2009-11-20 04:28:00,1.662,1.662,1.662,1.662,1000000.0
2009-11-20 04:29:00,1.66205,1.66205,1.662,1.662,13000000.0
2009-11-20 04:30:00,1.662,1.662,1.66165,1.66165,60570000.0
2009-11-20 04:31:00,1.66165,1.66165,1.6615,1.6615,13000000.0
2009-11-20 04:32:00,1.6615,1.66155,1.6614,1.6615,44200000.0
2009-11-20 04:33:00,1.66145,1.66175,1.66135,1.6616,100000000.0
2009-11-20 04:34:00,1.66155,1.66165,1.6615,1.6615,38500000.0
2009-11-20 04:35:00,1.66155,1.66155,1.6614,1.6615,68400000.0
2009-11-20 04:36:00,1.66145,1.6617,1.66145,1.66165,28100000.0
2009-11-20 04:37:00,1.66165,1.66165,1.66155,1.66165,24900000.0
2009-11-20 04:38:00,1.66165,1.6617,1.66165,1.6617,21000000.0
2009-11-20 04:39:00,1.6617,1.66175,1.66165,1.66175,38300000.0
2009-11-20 04:40:00,1.66175,1.6618,1.66175,1.6618,38500000.0
2009-11-20 04:41:00,1.6618,1.66185,1.6618,1.66185,15100000.0
2009-11-20 04:42:00,1.66185,1.66185,1.66185,1.66185,8700000.0
2009-11-20 04:43:00,1.66185,1.66185,1.6618,1.66185,65800000.0
2009-11-20 04:44:00,1.66185,1.66185,1.6618,1.66185,8100000.0
2009-11-20 04:45:00,1.6618,1.66185,1.6617,1.6617,23400000.0
2009-11-20 04:46:00,1.66175,1.66195,1.66175,1.6619,13900000.0
2009-11-20 04:47:00,1.6619,1.6619,1.66165,1.66175,32300000.0
2009-11-20 04:48:00,1.66175,1.66175,1.66165,1.66165,10700000.0
2009-11-20 04:49:00,1.66155,1.66165,1.66145,1.66165,45500000.0
2009-11-20 04:50:00,1.66165,1.66165,1.6616,1.6616,5000000.0
2009-11-20 04:51:00,1.6616,1.66165,1.6616,1.6616,7000000.0
2009-11-20 04:52:00,1.66165,1.66165,1.66155,1.66155,13000000.0
2009-11-20 04:53:00,1.6615,1.6615,1.66143,1.66143,16700000.0
2009-11-20 04:54:00,1.6615,1.6615,1.66145,1.66145,107100000.0
2009-11-20 04:55:00,1.6615,1.6616,1.6615,1.66155,12200000.0
2009-11-20 04:56:00,1.66155,1.66155,1.66145,1.66145,21800000.0
2009-11-20 04:57:00,1.66145,1.66155,1.66145,1.66155,91700000.0
2009-11-20 04:58:00,1.6615,1.6616,1.66145,1.6616,27700000.0
2009-11-20 04:59:00,1.66155,1.6618,1.6615,1.6618,63100000.0
2009-11-20 05:00:00,1.6618,1.66185,1.6617,1.66175,70900000.0
2009-11-20 05:01:00,1.66185,1.66245,1.66175,1.6624,32600000.0
2009-11-20 05:02:00,1.66235,1.66235,1.6623,1.66235,11900000.0
2009-11-20 05:03:00,1.66235,1.66265,1.66235,1.66265,32300000.0
2009-11-20 05:04:00,1.6626,1.6627,1.66255,1.66265,21300000.0
2009-11-20 05:05:00,1.66265,1.6628,1.66205,1.66205,97700000.0
2009-11-20 05:06:00,1.66205,1.6621,1.6618,1.66205,50100000.0
2009-11-20 05:07:00,1.66205,1.66205,1.66195,1.66195,34100000.0
2009-11-20 05:08:00,1.66195,1.66225,1.66195,1.66225,49300000.0
2009-11-20 05:09:00,1.6623,1.66235,1.6622,1.66225,49600000.0
2009-11-20 05:10:00,1.6622,1.66225,1.66215,1.66215,27700000.0
2009-11-20 05:11:00,1.6621,1.6621,1.66205,1.66205,23100000.0
2009-11-20 05:12:00,1.66205,1.66225,1.6619,1.66225,83100000.0
2009-11-20 05:13:00,1.6622,1.6623,1.6622,1.6623,30400000.0
2009-11-20 05:14:00,1.6623,1.6623,1.6622,1.66225,123100000.0
2009-11-20 05:15:00,1.6622,1.66245,1.6622,1.66235,36300000.0
2009-11-20 05:16:00,1.66235,1.66255,1.6623,1.6625,92300000.0
2009-11-20 05:17:00,1.66255,1.6628,1.66255,1.6628,17100000.0
2009-11-20 05:18:00,1.6628,1.6628,1.66265,1.6628,28700000.0
2009-11-20 05:19:00,1.66275,1.6628,1.66265,1.6628,28100000.0
2009-11-20 05:20:00,1.66285,1.6629,1.66275,1.6628,87600000.0
2009-11-20 05:21:00,1.6628,1.66305,1.6626,1.66275,133600000.0
2009-11-20 05:22:00,1.6628,1.66285,1.66275,1.66285,27700000.0
2009-11-20 05:23:00,1.66285,1.6629,1.6628,1.6629,20700000.0
2009-11-20 05:24:00,1.66295,1.6631,1.6629,1.6631,17000000.0
2009-11-20 05:25:00,1.6631,1.6631,1.66295,1.66305,34900000.0
2009-11-20 05:26:00,1.66305,1.66335,1.66305,1.66335,51600000.0
2009-11-20 05:27:00,1.6633,1.6634,1.66325,1.66335,65200000.0
2009-11-20 05:28:00,1.66335,1.6635,1.6632,1.6632,55800000.0
2009-11-20 05:29:00,1.6632,1.66325,1.66305,1.66305,39500000.0
2009-11-20 05:30:00,1.6631,1.6631,1.6629,1.66295,38700000.0
2009-11-20 05:31:00,1.66295,1.66305,1.66265,1.663,53200000.0
2009-11-20 05:32:00,1.663,1.663,1.66295,1.66295,28900000.0
2009-11-20 05:33:00,1.66295,1.663,1.6629,1.663,4200000.0
2009-11-20 05:34:00,1.663,1.6632,1.663,1.6632,16700000.0
2009-11-20 05:35:00,1.6632,1.66335,1.66315,1.66315,74900000.0
2009-11-20 05:36:00,1.66315,1.66325,1.66305,1.6632,84000000.0
2009-11-20 05:37:00,1.6632,1.6632,1.66315,1.6632,11300000.0
2009-11-20 05:38:00,1.6632,1.6632,1.66295,1.663,27600000.0
2009-11-20 05:39:00,1.66305,1.66315,1.663,1.66315,15100000.0
2009-11-20 05:40:00,1.66315,1.66355,1.66315,1.6635,44400000.0
2009-11-20 05:41:00,1.6635,1.66355,1.6635,1.66355,10000000.0
2009-11-20 05:42:00,1.66355,1.6636,1.6635,1.6636,42000000.0
2009-11-20 05:43:00,1.66365,1.66365,1.6635,1.66355,33600000.0
2009-11-20 05:44:00,1.66355,1.66355,1.6635,1.66355,10500000.0
2009-11-20 05:45:00,1.66355,1.66365,1.66355,1.66355,58000000.0
2009-11-20 05:46:00,1.66355,1.6636,1.6635,1.6635,24200000.0
2009-11-20 05:47:00,1.6635,1.6635,1.6633,1.66335,21000000.0
2009-11-20 05:48:00,1.6634,1.6634,1.6633,1.66335,23400000.0
2009-11-20 05:49:00,1.66345,1.6635,1.66345,1.6635,28600000.0
2009-11-20 05:50:00,1.6635,1.66385,1.66345,1.6638,30800000.0
2009-11-20 05:51:00,1.6638,1.6638,1.66365,1.6637,27400000.0
2009-11-20 05:52:00,1.66375,1.66375,1.6636,1.6637,34200000.0
2009-11-20 05:53:00,1.6637,1.6637,1.66365,1.6637,18500000.0
2009-11-20 05:54:00,1.66375,1.664,1.66375,1.6639,40000000.0
2009-11-20 05:55:00,1.6639,1.6644,1.6639,1.6643,74800000.0
2009-11-20 05:56:00,1.6643,1.66435,1.66405,1.6642,78900000.0
2009-11-20 05:57:00,1.6642,1.6642,1.6642,1.6642,3400000.0
2009-11-20 05:58:00,1.6644,1.6649,1.6644,1.66485,76100000.0
2009-11-20 05:59:00,1.66475,1.665,1.66475,1.6649,68700000.0
2009-11-20 06:00:00,1.6649,1.66505,1.6648,1.66485,57800000.0
2009-11-20 06:01:00,1.66485,1.66485,1.66445,1.66455,50600000.0
2009-11-20 06:02:00,1.6645,1.6645,1.6642,1.66445,37900000.0
2009-11-20 06:03:00,1.6644,1.6644,1.66425,1.66425,13600000.0
2009-11-20 06:04:00,1.66425,1.6646,1.66425,1.6646,23800000.0
2009-11-20 06:05:00,1.66465,1.66475,1.66465,1.66465,15000000.0
2009-11-20 06:06:00,1.6646,1.66485,1.6646,1.66485,32600000.0
2009-11-20 06:07:00,1.66485,1.6653,1.66475,1.6653,84300000.0
2009-11-20 06:08:00,1.66525,1.66545,1.66515,1.6653,51700000.0
2009-11-20 06:09:00,1.6653,1.6654,1.66485,1.66505,79000000.0
2009-11-20 06:10:00,1.6651,1.6652,1.66505,1.6651,24300000.0
2009-11-20 06:11:00,1.6651,1.6651,1.665,1.66505,47400000.0
2009-11-20 06:12:00,1.66505,1.66505,1.66465,1.66465,49400000.0
2009-11-20 06:13:00,1.66465,1.6649,1.66465,1.6649,26600000.0
2009-11-20 06:14:00,1.6649,1.6649,1.6646,1.6647,54700000.0
2009-11-20 06:15:00,1.6647,1.6647,1.66435,1.66435,55100000.0
2009-11-20 06:16:00,1.66435,1.66475,1.6643,1.66455,60800000.0
2009-11-20 06:17:00,1.66455,1.6646,1.6644,1.66455,63500000.0
2009-11-20 06:18:00,1.66455,1.66465,1.66435,1.66445,79800000.0
2009-11-20 06:19:00,1.6645,1.66465,1.6645,1.6645,41300000.0
2009-11-20 06:20:00,1.6645,1.6645,1.6643,1.6643,19500000.0
2009-11-20 06:21:00,1.66435,1.6649,1.66435,1.6648,74100000.0
2009-11-20 06:22:00,1.66485,1.6649,1.6648,1.6649,54200000.0
2009-11-20 06:23:00,1.66495,1.6651,1.66495,1.6651,46900000.0
2009-11-20 06:24:00,1.6651,1.6652,1.6651,1.6651,15400000.0
2009-11-20 06:25:00,1.6651,1.6651,1.66505,1.6651,21300000.0
2009-11-20 06:26:00,1.6651,1.6654,1.66505,1.6653,37400000.0
2009-11-20 06:27:00,1.6653,1.6657,1.6653,1.6657,49400000.0
2009-11-20 06:28:00,1.66565,1.6657,1.66545,1.66565,31500000.0
2009-11-20 06:29:00,1.6656,1.6657,1.66555,1.6657,24000000.0
2009-11-20 06:30:00,1.66575,1.66585,1.6656,1.6656,95400000.0
2009-11-20 06:31:00,1.6656,1.66565,1.66525,1.6653,133700000.0
2009-11-20 06:32:00,1.6653,1.6655,1.6653,1.6654,50400000.0
2009-11-20 06:33:00,1.6654,1.66545,1.6651,1.66515,113600000.0
2009-11-20 06:34:00,1.66515,1.6653,1.6651,1.6652,227000000.0
2009-11-20 06:35:00,1.6652,1.6655,1.6652,1.66535,91500000.0
2009-11-20 06:36:00,1.66535,1.66535,1.66525,1.66525,50600000.0
2009-11-20 06:37:00,1.6653,1.6653,1.66525,1.66525,24000000.0
2009-11-20 06:38:00,1.66525,1.6653,1.66525,1.6653,22400000.0
2009-11-20 06:39:00,1.6653,1.66555,1.6653,1.6655,187700000.0
2009-11-20 06:40:00,1.6655,1.6655,1.6652,1.6653,84500000.0
2009-11-20 06:41:00,1.6653,1.6653,1.6651,1.6651,14000000.0
2009-11-20 06:42:00,1.6651,1.6651,1.6648,1.66485,56200000.0
2009-11-20 06:43:00,1.66485,1.66525,1.66485,1.66505,97500000.0
2009-11-20 06:44:00,1.6651,1.66515,1.66505,1.6651,26400000.0
2009-11-20 06:45:00,1.6651,1.6653,1.6651,1.6653,32900000.0
2009-11-20 06:46:00,1.6653,1.6653,1.66505,1.6651,56600000.0
2009-11-20 06:47:00,1.6651,1.6653,1.6651,1.6653,35800000.0
2009-11-20 06:48:00,1.6653,1.66545,1.6653,1.6653,13200000.0
2009-11-20 06:49:00,1.6653,1.6654,1.6653,1.6654,5800000.0
2009-11-20 06:50:00,1.6654,1.6655,1.66535,1.66535,54200000.0
2009-11-20 06:51:00,1.6654,1.6654,1.66535,1.66535,30000000.0
2009-11-20 06:52:00,1.6654,1.6654,1.6654,1.6654,6000000.0
2009-11-20 06:53:00,1.66535,1.6656,1.66535,1.6656,46100000.0
2009-11-20 06:54:00,1.6656,1.66565,1.66545,1.6655,34500000.0
2009-11-20 06:55:00,1.66545,1.6657,1.66545,1.6656,53600000.0
2009-11-20 06:56:00,1.6656,1.6656,1.66555,1.6656,13100000.0
2009-11-20 06:57:00,1.6656,1.66625,1.6656,1.66615,38800000.0
2009-11-20 06:58:00,1.6661,1.6662,1.6658,1.6658,112000000.0
2009-11-20 06:59:00,1.6658,1.66615,1.66575,1.666,142000000.0
2009-11-20 07:00:00,1.666,1.66745,1.66595,1.6674,140500000.0
2009-11-20 07:01:00,1.66735,1.6676,1.6672,1.66735,153200000.0
2009-11-20 07:02:00,1.66735,1.6674,1.66725,1.66725,216100000.0
2009-11-20 07:03:00,1.66725,1.6673,1.66705,1.66715,108500000.0
2009-11-20 07:04:00,1.66715,1.66715,1.667,1.6671,118300000.0
2009-11-20 07:05:00,1.6671,1.6672,1.66695,1.66715,112700000.0
2009-11-20 07:06:00,1.6671,1.6671,1.66665,1.66675,104900000.0
2009-11-20 07:07:00,1.66675,1.6669,1.6667,1.66675,94500000.0
2009-11-20 07:08:00,1.66675,1.6668,1.66675,1.66675,18500000.0
2009-11-20 07:09:00,1.66675,1.6668,1.6667,1.6667,15500000.0
2009-11-20 07:10:00,1.66675,1.66675,1.6666,1.6666,22000000.0
2009-11-20 07:11:00,1.66655,1.6667,1.6665,1.6667,24700000.0
2009-11-20 07:12:00,1.6667,1.6668,1.66665,1.66665,85200000.0
2009-11-20 07:13:00,1.66665,1.66665,1.6665,1.6666,36300000.0
2009-11-20 07:14:00,1.6666,1.6666,1.66645,1.6666,71500000.0
2009-11-20 07:15:00,1.6666,1.6666,1.66655,1.6666,10000000.0
2009-11-20 07:16:00,1.6666,1.6666,1.6665,1.6665,25000000.0
2009-11-20 07:17:00,1.66645,1.66645,1.66625,1.6663,92800000.0
2009-11-20 07:18:00,1.66625,1.66625,1.66565,1.66595,118000000.0
2009-11-20 07:19:00,1.66595,1.66595,1.6658,1.66585,50400000.0
2009-11-20 07:20:00,1.66585,1.66605,1.66585,1.66595,29400000.0
2009-11-20 07:21:00,1.66595,1.6665,1.66595,1.6665,65400000.0
2009-11-20 07:22:00,1.6665,1.6665,1.66635,1.66635,12000000.0
2009-11-20 07:23:00,1.66635,1.6664,1.6663,1.66635,23800000.0
2009-11-20 07:24:00,1.6664,1.6664,1.6664,1.6664,5000000.0
2009-11-20 07:25:00,1.66635,1.66645,1.66635,1.6664,20500000.0
2009-11-20 07:26:00,1.6664,1.66645,1.66635,1.6664,66200000.0
2009-11-20 07:27:00,1.6664,1.6667,1.6664,1.6667,126700000.0
2009-11-20 07:28:00,1.6667,1.6668,1.66645,1.6666,47400000.0
2009-11-20 07:29:00,1.66655,1.66655,1.6665,1.66655,23700000.0
2009-11-20 07:30:00,1.66655,1.6668,1.66655,1.6668,84000000.0
2009-11-20 07:31:00,1.66675,1.6669,1.66675,1.6668,60600000.0
2009-11-20 07:32:00,1.6668,1.6668,1.66665,1.6667,28900000.0
2009-11-20 07:33:00,1.6667,1.6667,1.6666,1.6666,9800000.0
2009-11-20 07:34:00,1.66665,1.6668,1.66665,1.66675,67400000.0
2009-11-20 07:35:00,1.66675,1.6671,1.66675,1.66705,226300000.0
2009-11-20 07:36:00,1.66705,1.66705,1.66695,1.66695,120700000.0
2009-11-20 07:37:00,1.6669,1.66695,1.6669,1.66695,36700000.0
2009-11-20 07:38:00,1.66695,1.667,1.6669,1.6669,21000000.0
2009-11-20 07:39:00,1.667,1.6672,1.667,1.6671,93200000.0
2009-11-20 07:40:00,1.6671,1.66725,1.6671,1.6671,78300000.0
2009-11-20 07:41:00,1.6671,1.6671,1.667,1.66705,60200000.0
2009-11-20 07:42:00,1.66705,1.66715,1.667,1.6671,107500000.0
2009-11-20 07:43:00,1.667,1.66705,1.6668,1.6668,35600000.0
2009-11-20 07:44:00,1.6668,1.6669,1.6668,1.66685,34900000.0
2009-11-20 07:45:00,1.66685,1.667,1.6668,1.66695,29600000.0
2009-11-20 07:46:00,1.6669,1.66695,1.66665,1.66665,85400000.0
2009-11-20 07:47:00,1.66665,1.66665,1.6666,1.66665,15400000.0
2009-11-20 07:48:00,1.66665,1.66665,1.66655,1.6666,82500000.0
2009-11-20 07:49:00,1.66655,1.66675,1.66655,1.6666,76000000.0
2009-11-20 07:50:00,1.66675,1.66685,1.66665,1.66665,56900000.0
2009-11-20 07:51:00,1.66665,1.66665,1.6666,1.6666,5400000.0
2009-11-20 07:52:00,1.66665,1.66695,1.66665,1.66695,43600000.0
2009-11-20 07:53:00,1.667,1.667,1.66675,1.6668,37000000.0
2009-11-20 07:54:00,1.66675,1.66685,1.66675,1.6668,11800000.0
2009-11-20 07:55:00,1.6668,1.66685,1.6667,1.66685,11500000.0
2009-11-20 07:56:00,1.66685,1.66685,1.6668,1.66685,13000000.0
2009-11-20 07:57:00,1.66685,1.66685,1.66675,1.66675,37900000.0
2009-11-20 07:58:00,1.6668,1.6668,1.66675,1.66675,27500000.0
2009-11-20 07:59:00,1.66675,1.6668,1.66675,1.6668,23000000.0
2009-11-20 08:00:00,1.6668,1.6668,1.6667,1.6668,28000000.0
2009-11-20 08:01:00,1.6668,1.6669,1.6668,1.66685,11500000.0
2009-11-20 08:02:00,1.6668,1.66685,1.66675,1.66675,32600000.0
2009-11-20 08:03:00,1.66675,1.6668,1.66665,1.66665,41000000.0
2009-11-20 08:04:00,1.66675,1.66675,1.66665,1.66665,42100000.0
2009-11-20 08:05:00,1.66665,1.66675,1.66655,1.6666,126100000.0
2009-11-20 08:06:00,1.6666,1.6666,1.66655,1.6666,20200000.0
2009-11-20 08:07:00,1.66655,1.6666,1.66655,1.6666,29500000.0
2009-11-20 08:08:00,1.6666,1.66665,1.6664,1.6664,27200000.0
2009-11-20 08:09:00,1.6665,1.66655,1.66645,1.6665,21000000.0
2009-11-20 08:10:00,1.6665,1.6665,1.6665,1.6665,12000000.0
2009-11-20 08:11:00,1.6665,1.66655,1.6665,1.66655,16000000.0
2009-11-20 08:12:00,1.66655,1.66655,1.66655,1.66655,9000000.0
2009-11-20 08:13:00,1.66655,1.6669,1.66655,1.66675,139100000.0
2009-11-20 08:14:00,1.66675,1.66695,1.66645,1.6665,56300000.0
2009-11-20 08:15:00,1.6665,1.6665,1.6661,1.6662,111000000.0
2009-11-20 08:16:00,1.6662,1.6662,1.6654,1.66575,133200000.0
2009-11-20 08:17:00,1.66575,1.6659,1.6657,1.6658,90000000.0
2009-11-20 08:18:00,1.6658,1.6658,1.66565,1.6657,18100000.0
2009-11-20 08:19:00,1.66575,1.6658,1.6656,1.66565,49800000.0
2009-11-20 08:20:00,1.66565,1.6657,1.66555,1.66555,41100000.0
2009-11-20 08:21:00,1.66555,1.6656,1.66555,1.6656,23000000.0
2009-11-20 08:22:00,1.6656,1.6656,1.66535,1.66535,36900000.0
2009-11-20 08:23:00,1.66535,1.6654,1.6653,1.6653,63600000.0
2009-11-20 08:24:00,1.66535,1.66535,1.66475,1.66485,89500000.0
2009-11-20 08:25:00,1.66475,1.6653,1.6647,1.66505,76000000.0
2009-11-20 08:26:00,1.66505,1.66505,1.66485,1.66505,50800000.0
2009-11-20 08:27:00,1.66505,1.66545,1.6649,1.665,112700000.0
2009-11-20 08:28:00,1.665,1.66525,1.6648,1.66485,34800000.0
2009-11-20 08:29:00,1.66485,1.6653,1.6647,1.6652,58800000.0
2009-11-20 08:30:00,1.6652,1.6652,1.66495,1.66495,147900000.0
2009-11-20 08:31:00,1.66495,1.66505,1.6647,1.6647,74900000.0
2009-11-20 08:32:00,1.6647,1.6649,1.6646,1.6649,92500000.0
2009-11-20 08:33:00,1.66485,1.66485,1.6647,1.6647,118100000.0
2009-11-20 08:34:00,1.6647,1.66485,1.6647,1.66475,58900000.0
2009-11-20 08:35:00,1.66475,1.66475,1.66425,1.66425,141200000.0
2009-11-20 08:36:00,1.66425,1.6645,1.66415,1.66435,103500000.0
2009-11-20 08:37:00,1.66435,1.66435,1.664,1.66405,64800000.0
2009-11-20 08:38:00,1.66405,1.66445,1.66405,1.66425,118400000.0
2009-11-20 08:39:00,1.6643,1.66465,1.6642,1.66465,106900000.0
2009-11-20 08:40:00,1.66465,1.66475,1.6643,1.6646,114400000.0
2009-11-20 08:41:00,1.6645,1.6646,1.6645,1.6645,91500000.0
2009-11-20 08:42:00,1.66425,1.6643,1.66335,1.66345,306900000.0
2009-11-20 08:43:00,1.66345,1.6638,1.6634,1.6635,172600000.0
2009-11-20 08:44:00,1.6635,1.66355,1.6629,1.66305,202000001.0
2009-11-20 08:45:00,1.66305,1.6635,1.6628,1.6635,173000000.0
2009-11-20 08:46:00,1.6635,1.66355,1.6634,1.66345,46800000.0
2009-11-20 08:47:00,1.66345,1.66355,1.66325,1.6633,92400000.0
2009-11-20 08:48:00,1.66335,1.66355,1.66325,1.66345,145800000.0
2009-11-20 08:49:00,1.66355,1.6639,1.6635,1.66385,81200000.0
2009-11-20 08:50:00,1.6639,1.66395,1.6638,1.6639,49500000.0
2009-11-20 08:51:00,1.6639,1.66395,1.66375,1.66385,131800000.0
2009-11-20 08:52:00,1.66385,1.66385,1.6637,1.6637,103500000.0
2009-11-20 08:53:00,1.66365,1.66365,1.66365,1.66365,28300000.0
2009-11-20 08:54:00,1.66365,1.66365,1.6631,1.66355,82600000.0
2009-11-20 08:55:00,1.66355,1.66375,1.66355,1.66365,69600000.0
2009-11-20 08:56:00,1.66365,1.66365,1.6633,1.6635,105400000.0
2009-11-20 08:57:00,1.6635,1.66355,1.66345,1.66355,62500000.0
2009-11-20 08:58:00,1.66355,1.66365,1.6635,1.66365,60000000.0
2009-11-20 08:59:00,1.66365,1.66385,1.66365,1.66375,125300000.0
2009-11-20 09:00:00,1.66375,1.66425,1.6637,1.6641,205200000.0
2009-11-20 09:01:00,1.6641,1.66415,1.66405,1.66415,57600000.0
2009-11-20 09:02:00,1.66415,1.66415,1.66385,1.66405,93100000.0
2009-11-20 09:03:00,1.66395,1.66465,1.66395,1.66455,215800000.0
2009-11-20 09:04:00,1.66455,1.6648,1.66445,1.6646,114800000.0
2009-11-20 09:05:00,1.6645,1.6648,1.66445,1.6646,163600000.0
2009-11-20 09:06:00,1.6646,1.66465,1.66385,1.6639,188500000.0
2009-11-20 09:07:00,1.66395,1.66425,1.66395,1.6642,168700000.0
2009-11-20 09:08:00,1.66425,1.6646,1.6641,1.6641,199900000.0
2009-11-20 09:09:00,1.6641,1.6645,1.6641,1.6643,285100000.0
2009-11-20 09:10:00,1.6643,1.66475,1.66425,1.6647,363200000.0
2009-11-20 09:11:00,1.66465,1.66475,1.6645,1.66475,235300000.0
2009-11-20 09:12:00,1.66475,1.66525,1.66475,1.66515,207900000.0
2009-11-20 09:13:00,1.66515,1.6652,1.6646,1.66485,153900000.0
2009-11-20 09:14:00,1.66485,1.6652,1.66485,1.66515,231300000.0
2009-11-20 09:15:00,1.66515,1.66535,1.66495,1.66535,331600000.0
2009-11-20 09:16:00,1.6654,1.66545,1.66495,1.665,410100000.0
2009-11-20 09:17:00,1.66495,1.66505,1.66455,1.66455,263000000.0
2009-11-20 09:18:00,1.6645,1.66505,1.6645,1.66485,275900000.0
2009-11-20 09:19:00,1.66485,1.66505,1.6647,1.66495,244000000.0
2009-11-20 09:20:00,1.66495,1.66495,1.66425,1.6648,274400000.0
2009-11-20 09:21:00,1.6648,1.665,1.66455,1.66455,382400000.0
2009-11-20 09:22:00,1.66455,1.66455,1.6639,1.66405,279700000.0
2009-11-20 09:23:00,1.66405,1.66445,1.66395,1.66425,189900000.0
2009-11-20 09:24:00,1.6642,1.6642,1.66365,1.66385,151500000.0
2009-11-20 09:25:00,1.66385,1.664,1.66355,1.66385,182800000.0
2009-11-20 09:26:00,1.66395,1.66425,1.6638,1.6642,154300000.0
2009-11-20 09:27:00,1.6642,1.6643,1.66335,1.66345,318600000.0
2009-11-20 09:28:00,1.66345,1.66355,1.6632,1.6633,187000000.0
2009-11-20 09:29:00,1.6633,1.6634,1.663,1.663,146600000.0
2009-11-20 09:30:00,1.663,1.663,1.6626,1.663,446000001.0
2009-11-20 09:31:00,1.663,1.6631,1.66245,1.66265,715099999.0
2009-11-20 09:32:00,1.66265,1.66265,1.66205,1.6625,734800000.0
2009-11-20 09:33:00,1.6625,1.6631,1.66245,1.6625,272400000.0
2009-11-20 09:34:00,1.6625,1.66255,1.66235,1.66235,50600000.0
2009-11-20 09:35:00,1.66235,1.6624,1.66185,1.6619,442300000.0
2009-11-20 09:36:00,1.6619,1.6619,1.6614,1.6615,449099999.0
2009-11-20 09:37:00,1.6615,1.66235,1.66135,1.6623,399300000.0
2009-11-20 09:38:00,1.66225,1.66285,1.66205,1.66205,411300000.0
2009-11-20 09:39:00,1.6621,1.6621,1.6617,1.662,357300000.0
2009-11-20 09:40:00,1.662,1.6626,1.6618,1.66255,300900000.0
2009-11-20 09:41:00,1.66255,1.66255,1.6619,1.6622,189000000.0
2009-11-20 09:42:00,1.66225,1.66245,1.6618,1.66205,437900000.0
2009-11-20 09:43:00,1.66205,1.66265,1.66205,1.66265,217400000.0
2009-11-20 09:44:00,1.66275,1.6631,1.6626,1.6626,468500000.0
2009-11-20 09:45:00,1.66265,1.664,1.6626,1.66385,435700000.0
2009-11-20 09:46:00,1.6639,1.66395,1.6636,1.6636,90600000.0
2009-11-20 09:47:00,1.6636,1.6636,1.66305,1.6636,177600000.0
2009-11-20 09:48:00,1.6636,1.66375,1.6636,1.6637,34700000.0
2009-11-20 09:49:00,1.6637,1.6637,1.66305,1.66305,145400000.0
2009-11-20 09:50:00,1.66305,1.66315,1.66275,1.66305,192800000.0
2009-11-20 09:51:00,1.663,1.66305,1.66295,1.66295,56900000.0
2009-11-20 09:52:00,1.66295,1.66335,1.66295,1.66305,179600000.0
2009-11-20 09:53:00,1.66305,1.6632,1.66305,1.66315,128900000.0
2009-11-20 09:54:00,1.66315,1.66395,1.6631,1.66395,163700000.0
2009-11-20 09:55:00,1.66395,1.66425,1.66365,1.6639,324300000.0
2009-11-20 09:56:00,1.66385,1.66425,1.66385,1.66405,158300000.0
2009-11-20 09:57:00,1.66405,1.66435,1.66405,1.66405,184200000.0
2009-11-20 09:58:00,1.66405,1.66405,1.6635,1.6637,320400000.0
2009-11-20 09:59:00,1.6637,1.6637,1.66345,1.66355,56400000.0
2009-11-20 10:00:00,1.66355,1.66355,1.66315,1.6632,229000000.0
2009-11-20 10:01:00,1.66315,1.6632,1.66195,1.662,275900000.0
2009-11-20 10:02:00,1.662,1.66235,1.6619,1.66215,297800000.0
2009-11-20 10:03:00,1.6622,1.6622,1.6609,1.661,617100001.0
2009-11-20 10:04:00,1.66105,1.6615,1.66095,1.6615,747399999.0
2009-11-20 10:05:00,1.6615,1.66175,1.6611,1.6613,393100000.0
2009-11-20 10:06:00,1.66125,1.6618,1.66125,1.66145,258500000.0
2009-11-20 10:07:00,1.66145,1.66165,1.6609,1.6611,497900000.0
2009-11-20 10:08:00,1.66115,1.6612,1.66035,1.66065,446500000.0
2009-11-20 10:09:00,1.66065,1.6611,1.66065,1.661,346400000.0
2009-11-20 10:10:00,1.66105,1.6613,1.66075,1.66125,449200000.0
2009-11-20 10:11:00,1.6613,1.66145,1.6612,1.6613,339200000.0
2009-11-20 10:12:00,1.66135,1.6614,1.66125,1.66135,154000000.0
2009-11-20 10:13:00,1.6614,1.6615,1.66125,1.6615,194200000.0
2009-11-20 10:14:00,1.66155,1.6617,1.6613,1.66145,226700000.0
2009-11-20 10:15:00,1.66145,1.66205,1.66145,1.66185,309300000.0
2009-11-20 10:16:00,1.66185,1.66185,1.66115,1.6612,287700000.0
2009-11-20 10:17:00,1.66125,1.66165,1.6612,1.66145,274100000.0
2009-11-20 10:18:00,1.6614,1.6623,1.6614,1.66215,259900000.0
2009-11-20 10:19:00,1.66215,1.6626,1.66215,1.6625,128200000.0
2009-11-20 10:20:00,1.66245,1.66295,1.66215,1.6628,293500000.0
2009-11-20 10:21:00,1.6628,1.6628,1.6626,1.6626,156200000.0
2009-11-20 10:22:00,1.6627,1.66285,1.6626,1.6626,164400000.0
2009-11-20 10:23:00,1.6626,1.6626,1.6619,1.66245,342500000.0
2009-11-20 10:24:00,1.66245,1.66255,1.6622,1.66225,122300000.0
2009-11-20 10:25:00,1.66225,1.66225,1.66175,1.6618,234800000.0
2009-11-20 10:26:00,1.66185,1.66215,1.66165,1.66165,210100000.0
2009-11-20 10:27:00,1.66165,1.6617,1.66095,1.661,307300000.0
2009-11-20 10:28:00,1.661,1.66135,1.661,1.6612,310200000.0
2009-11-20 10:29:00,1.6612,1.66135,1.6611,1.66125,236100000.0
2009-11-20 10:30:00,1.6614,1.66145,1.6611,1.66125,113100000.0
2009-11-20 10:31:00,1.66125,1.66135,1.6612,1.6612,58800000.0
2009-11-20 10:32:00,1.66125,1.6613,1.6611,1.6612,63000000.0
2009-11-20 10:33:00,1.6612,1.6612,1.6607,1.6607,93800000.0
2009-11-20 10:34:00,1.6607,1.6607,1.66015,1.6603,293800000.0
2009-11-20 10:35:00,1.6603,1.66105,1.6603,1.66095,93400000.0
2009-11-20 10:36:00,1.6609,1.661,1.66075,1.6608,105300000.0
2009-11-20 10:37:00,1.6608,1.66105,1.6608,1.66085,216200000.0
2009-11-20 10:38:00,1.66085,1.66085,1.66065,1.66065,56400000.0
2009-11-20 10:39:00,1.66065,1.6611,1.66065,1.66075,299100000.0
2009-11-20 10:40:00,1.6607,1.6609,1.66025,1.66035,247400000.0
2009-11-20 10:41:00,1.66035,1.6604,1.6592,1.6593,411000000.0
2009-11-20 10:42:00,1.6593,1.6596,1.6591,1.6595,337500000.0
2009-11-20 10:43:00,1.6596,1.65995,1.6593,1.65935,339100000.0
2009-11-20 10:44:00,1.65935,1.65935,1.65895,1.65915,339600000.0
2009-11-20 10:45:00,1.65915,1.65915,1.65885,1.65905,192400000.0
2009-11-20 10:46:00,1.65905,1.6592,1.6589,1.65895,226300000.0
2009-11-20 10:47:00,1.65905,1.6592,1.659,1.65915,212600000.0
2009-11-20 10:48:00,1.65915,1.6596,1.65915,1.6595,229600000.0
2009-11-20 10:49:00,1.65945,1.66,1.65945,1.6598,159100000.0
2009-11-20 10:50:00,1.6598,1.6599,1.65975,1.6598,184700000.0
2009-11-20 10:51:00,1.6598,1.6602,1.6598,1.65995,184800000.0
2009-11-20 10:52:00,1.65995,1.6602,1.6599,1.6602,186100000.0
2009-11-20 10:53:00,1.66025,1.66065,1.66025,1.66045,279900000.0
2009-11-20 10:54:00,1.66045,1.66075,1.6603,1.66065,308700000.0
2009-11-20 10:55:00,1.66065,1.6607,1.6605,1.6605,174300000.0
2009-11-20 10:56:00,1.6605,1.6607,1.6604,1.6605,170300000.0
2009-11-20 10:57:00,1.66045,1.6606,1.66045,1.66045,92500000.0
2009-11-20 10:58:00,1.66055,1.6606,1.66015,1.6602,281000000.0
2009-11-20 10:59:00,1.6602,1.6602,1.65985,1.65995,171700000.0
2009-11-20 11:00:00,1.65995,1.66005,1.6599,1.6599,159100000.0
2009-11-20 11:01:00,1.6599,1.6599,1.65905,1.6593,343900000.0
2009-11-20 11:02:00,1.6593,1.6593,1.6582,1.6584,492700005.0
2009-11-20 11:03:00,1.6586,1.65885,1.6585,1.6586,256700000.0
2009-11-20 11:04:00,1.6586,1.65875,1.658,1.658,189500000.0
2009-11-20 11:05:00,1.658,1.65835,1.6579,1.65805,276400000.0
2009-11-20 11:06:00,1.65795,1.65795,1.6573,1.65755,358600000.0
2009-11-20 11:07:00,1.65755,1.65815,1.65755,1.6581,301000000.0
2009-11-20 11:08:00,1.6581,1.6581,1.6578,1.65785,190800000.0
2009-11-20 11:09:00,1.6578,1.6578,1.6572,1.65725,456800001.0
2009-11-20 11:10:00,1.65725,1.65745,1.657,1.657,243900000.0
2009-11-20 11:11:00,1.657,1.6572,1.6569,1.6571,203700000.0
2009-11-20 11:12:00,1.6571,1.6573,1.6569,1.6572,330200000.0
2009-11-20 11:13:00,1.6572,1.6573,1.657,1.65705,326400000.0
2009-11-20 11:14:00,1.65705,1.6572,1.65685,1.6572,181200000.0
2009-11-20 11:15:00,1.6572,1.6576,1.6571,1.6575,269500000.0
2009-11-20 11:16:00,1.65745,1.6581,1.6574,1.6579,193100000.0
2009-11-20 11:17:00,1.6579,1.658,1.6578,1.65795,182100000.0
2009-11-20 11:18:00,1.65785,1.6579,1.6573,1.6573,297800000.0
2009-11-20 11:19:00,1.65735,1.65735,1.65705,1.65705,214300000.0
2009-11-20 11:20:00,1.6571,1.65715,1.65625,1.65705,483800001.0
2009-11-20 11:21:00,1.65705,1.6576,1.6569,1.6575,173900000.0
2009-11-20 11:22:00,1.6575,1.65775,1.6574,1.65765,173600000.0
2009-11-20 11:23:00,1.65765,1.6577,1.65725,1.6575,151500000.0
2009-11-20 11:24:00,1.6575,1.6577,1.65695,1.6573,251800000.0
2009-11-20 11:25:00,1.65735,1.65755,1.6572,1.6573,209300000.0
2009-11-20 11:26:00,1.65725,1.6574,1.657,1.657,191900000.0
2009-11-20 11:27:00,1.657,1.657,1.65645,1.65675,337400000.0
2009-11-20 11:28:00,1.65675,1.65735,1.6567,1.65705,288300000.0
2009-11-20 11:29:00,1.65705,1.65705,1.65675,1.6569,145400000.0
2009-11-20 11:30:00,1.6569,1.6569,1.6566,1.6566,131900000.0
2009-11-20 11:31:00,1.6566,1.6566,1.65605,1.65655,173400000.0
2009-11-20 11:32:00,1.65665,1.65665,1.6564,1.65655,298500000.0
2009-11-20 11:33:00,1.65655,1.65665,1.6563,1.6565,165600000.0
2009-11-20 11:34:00,1.6565,1.6568,1.6564,1.6567,127500000.0
2009-11-20 11:35:00,1.6567,1.65685,1.65665,1.65675,124300000.0
2009-11-20 11:36:00,1.6568,1.6569,1.6567,1.6567,172800000.0
2009-11-20 11:37:00,1.6567,1.65675,1.6566,1.6566,95600000.0
2009-11-20 11:38:00,1.65655,1.6566,1.6564,1.6564,91200000.0
2009-11-20 11:39:00,1.65635,1.65685,1.65635,1.6567,282300000.0
2009-11-20 11:40:00,1.65675,1.6568,1.6565,1.6565,117900000.0
2009-11-20 11:41:00,1.6565,1.6567,1.6564,1.6566,166300000.0
2009-11-20 11:42:00,1.6566,1.6569,1.6565,1.6569,160500000.0
2009-11-20 11:43:00,1.65685,1.657,1.6567,1.65675,118000000.0
2009-11-20 11:44:00,1.6567,1.65695,1.6567,1.65685,140100000.0
2009-11-20 11:45:00,1.65685,1.6575,1.65685,1.6572,357200000.0
2009-11-20 11:46:00,1.65725,1.65725,1.65645,1.65655,232100000.0
2009-11-20 11:47:00,1.65655,1.6567,1.6565,1.6566,116100000.0
2009-11-20 11:48:00,1.6566,1.65675,1.6565,1.65655,224700000.0
2009-11-20 11:49:00,1.65655,1.65675,1.6564,1.6567,140500000.0
2009-11-20 11:50:00,1.65665,1.65675,1.656,1.6562,200500000.0
2009-11-20 11:51:00,1.6562,1.65655,1.6561,1.6563,187000000.0
2009-11-20 11:52:00,1.6563,1.65635,1.65615,1.65625,207300000.0
2009-11-20 11:53:00,1.6562,1.65685,1.6562,1.65685,115200000.0
2009-11-20 11:54:00,1.65685,1.65685,1.6565,1.6566,166400000.0
2009-11-20 11:55:00,1.6566,1.6568,1.6564,1.6567,225700000.0
2009-11-20 11:56:00,1.6567,1.65685,1.6565,1.65665,198400000.0
2009-11-20 11:57:00,1.65655,1.6568,1.6564,1.65655,273700000.0
2009-11-20 11:58:00,1.65655,1.65655,1.65615,1.65625,194300000.0
2009-11-20 11:59:00,1.65625,1.65625,1.6558,1.6559,315400000.0
2009-11-20 12:00:00,1.65585,1.65585,1.6553,1.6554,293300000.0
2009-11-20 12:01:00,1.6554,1.65545,1.65515,1.65515,208000000.0
2009-11-20 12:02:00,1.6551,1.6551,1.65455,1.6546,291400000.0
2009-11-20 12:03:00,1.6546,1.65505,1.6546,1.655,226400000.0
2009-11-20 12:04:00,1.655,1.6551,1.65475,1.65495,230500000.0
2009-11-20 12:05:00,1.65495,1.6553,1.6549,1.65515,187100000.0
2009-11-20 12:06:00,1.65515,1.65525,1.6547,1.65475,322000000.0
2009-11-20 12:07:00,1.65475,1.65495,1.65445,1.65485,295600000.0
2009-11-20 12:08:00,1.65485,1.65495,1.6547,1.65475,167600000.0
2009-11-20 12:09:00,1.65475,1.65475,1.65465,1.6547,108500000.0
2009-11-20 12:10:00,1.6547,1.65505,1.6547,1.6549,85500000.0
2009-11-20 12:11:00,1.6549,1.6551,1.6549,1.655,131800000.0
2009-11-20 12:12:00,1.655,1.6553,1.655,1.6552,178000000.0
2009-11-20 12:13:00,1.6552,1.65535,1.6549,1.6551,264100000.0
2009-11-20 12:14:00,1.65515,1.65525,1.65495,1.65525,160600000.0
2009-11-20 12:15:00,1.65525,1.65535,1.65495,1.65495,188500000.0
2009-11-20 12:16:00,1.65495,1.65495,1.65485,1.6549,94200000.0
2009-11-20 12:17:00,1.65485,1.65505,1.65485,1.65505,78200000.0
2009-11-20 12:18:00,1.65505,1.65525,1.65495,1.6552,178100000.0
2009-11-20 12:19:00,1.6552,1.65535,1.6551,1.6552,117800000.0
2009-11-20 12:20:00,1.6552,1.6552,1.65465,1.6548,259100000.0
2009-11-20 12:21:00,1.65475,1.6549,1.65475,1.6549,122200000.0
2009-11-20 12:22:00,1.6549,1.6549,1.6547,1.6548,66300000.0
2009-11-20 12:23:00,1.65475,1.65515,1.6547,1.65515,97900000.0
2009-11-20 12:24:00,1.65515,1.6552,1.6549,1.65505,79400000.0
2009-11-20 12:25:00,1.65505,1.6552,1.65485,1.65495,131800000.0
2009-11-20 12:26:00,1.655,1.65505,1.65475,1.6549,170300000.0
2009-11-20 12:27:00,1.6549,1.6549,1.6538,1.654,225300000.0
2009-11-20 12:28:00,1.654,1.65415,1.65395,1.65405,262400000.0
2009-11-20 12:29:00,1.65405,1.65415,1.654,1.65405,276400000.0
2009-11-20 12:30:00,1.65405,1.65405,1.6533,1.65365,338500000.0
2009-11-20 12:31:00,1.65365,1.65365,1.65295,1.65345,207300000.0
2009-11-20 12:32:00,1.65345,1.65355,1.65325,1.6534,138500000.0
2009-11-20 12:33:00,1.6534,1.65425,1.6534,1.65415,144900000.0
2009-11-20 12:34:00,1.6541,1.6541,1.65335,1.6536,332700000.0
2009-11-20 12:35:00,1.6536,1.65375,1.6533,1.6533,105700000.0
2009-11-20 12:36:00,1.6534,1.65355,1.653,1.65315,351500000.0
2009-11-20 12:37:00,1.65315,1.65315,1.65245,1.65255,222900000.0
2009-11-20 12:38:00,1.65255,1.6527,1.65245,1.6527,520000000.0
2009-11-20 12:39:00,1.65265,1.65265,1.6525,1.6526,274700000.0
2009-11-20 12:40:00,1.65265,1.65275,1.65265,1.65275,185700000.0
2009-11-20 12:41:00,1.65275,1.653,1.65265,1.65285,162400000.0
2009-11-20 12:42:00,1.65285,1.65315,1.65285,1.65305,145900000.0
2009-11-20 12:43:00,1.653,1.65305,1.65295,1.65295,159100000.0
2009-11-20 12:44:00,1.65295,1.65345,1.65285,1.65345,308600000.0
2009-11-20 12:45:00,1.65345,1.6537,1.65345,1.65365,211300000.0
2009-11-20 12:46:00,1.65365,1.6537,1.65345,1.65355,171700000.0
2009-11-20 12:47:00,1.6536,1.6536,1.65315,1.65325,194500000.0
2009-11-20 12:48:00,1.65325,1.65355,1.6532,1.6535,109600000.0
2009-11-20 12:49:00,1.6535,1.65365,1.65335,1.6536,167900000.0
2009-11-20 12:50:00,1.6536,1.6537,1.6532,1.6533,116500000.0
2009-11-20 12:51:00,1.65325,1.6536,1.6532,1.6535,118900000.0
2009-11-20 12:52:00,1.6535,1.65355,1.6531,1.6531,145000000.0
2009-11-20 12:53:00,1.65315,1.6532,1.653,1.65305,152900000.0
2009-11-20 12:54:00,1.6531,1.6531,1.65285,1.6531,112300000.0
2009-11-20 12:55:00,1.6531,1.6534,1.65295,1.65295,183800000.0
2009-11-20 12:56:00,1.65295,1.65295,1.65255,1.65255,151600000.0
2009-11-20 12:57:00,1.6525,1.65265,1.65245,1.6526,87900000.0
2009-11-20 12:58:00,1.6526,1.65265,1.65235,1.65265,140800000.0
2009-11-20 12:59:00,1.6526,1.6528,1.6525,1.65275,186900000.0
2009-11-20 13:00:00,1.65275,1.65285,1.6527,1.6528,231000000.0
2009-11-20 13:01:00,1.6529,1.6529,1.65275,1.6528,162200000.0
2009-11-20 13:02:00,1.6528,1.653,1.6528,1.6529,171900000.0
2009-11-20 13:03:00,1.6529,1.653,1.65285,1.65295,57000000.0
2009-11-20 13:04:00,1.653,1.65315,1.65285,1.65305,145600000.0
2009-11-20 13:05:00,1.65305,1.6533,1.6529,1.6532,214400000.0
2009-11-20 13:06:00,1.6532,1.65335,1.6531,1.65325,223900000.0
2009-11-20 13:07:00,1.65325,1.65335,1.653,1.65315,235000000.0
2009-11-20 13:08:00,1.65315,1.65325,1.653,1.65305,169200000.0
2009-11-20 13:09:00,1.65305,1.6531,1.653,1.65305,96700000.0
2009-11-20 13:10:00,1.6531,1.65315,1.653,1.653,75300000.0
2009-11-20 13:11:00,1.653,1.65305,1.65275,1.65275,43200000.0
2009-11-20 13:12:00,1.65275,1.65275,1.6527,1.6527,56600000.0
2009-11-20 13:13:00,1.6527,1.6527,1.65265,1.6527,109900000.0
2009-11-20 13:14:00,1.6527,1.65275,1.65255,1.6526,221800000.0
2009-11-20 13:15:00,1.6526,1.6526,1.6523,1.65235,638599999.0
2009-11-20 13:16:00,1.6524,1.65245,1.6523,1.65235,485300000.0
2009-11-20 13:17:00,1.65235,1.6526,1.65225,1.6525,293499999.0
2009-11-20 13:18:00,1.6525,1.6525,1.65245,1.6525,24700000.0
2009-11-20 13:19:00,1.65245,1.6525,1.65215,1.65225,380000001.0
2009-11-20 13:20:00,1.6522,1.6524,1.652,1.65235,454600000.0
2009-11-20 13:21:00,1.65235,1.6524,1.65205,1.65225,137400000.0
2009-11-20 13:22:00,1.65225,1.65225,1.652,1.6521,235000000.0
2009-11-20 13:23:00,1.6521,1.6522,1.6515,1.6522,297600000.0
2009-11-20 13:24:00,1.6522,1.6526,1.6522,1.6524,178600000.0
2009-11-20 13:25:00,1.6524,1.65285,1.6524,1.65275,143500000.0
2009-11-20 13:26:00,1.6528,1.653,1.6526,1.65295,384400000.0
2009-11-20 13:27:00,1.65295,1.65295,1.6527,1.65285,178600000.0
2009-11-20 13:28:00,1.65285,1.6529,1.65275,1.65285,87900000.0
2009-11-20 13:29:00,1.65285,1.6531,1.65255,1.65255,106200000.0
2009-11-20 13:30:00,1.65255,1.65255,1.65175,1.65185,251600000.0
2009-11-20 13:31:00,1.65185,1.65195,1.65175,1.6519,118600000.0
2009-11-20 13:32:00,1.65185,1.65195,1.65045,1.6505,431100000.0
2009-11-20 13:33:00,1.6506,1.65135,1.6505,1.6512,319300000.0
2009-11-20 13:34:00,1.65115,1.65175,1.6511,1.6515,371300000.0
2009-11-20 13:35:00,1.65155,1.65175,1.65115,1.65135,266000000.0
2009-11-20 13:36:00,1.65135,1.6521,1.6513,1.65205,259700000.0
2009-11-20 13:37:00,1.6519,1.652,1.6516,1.6518,276100000.0
2009-11-20 13:38:00,1.6518,1.6518,1.65115,1.6513,280700000.0
2009-11-20 13:39:00,1.6513,1.65155,1.6511,1.6514,151600000.0
2009-11-20 13:40:00,1.6514,1.6515,1.6513,1.6513,118800000.0
2009-11-20 13:41:00,1.65135,1.65145,1.6513,1.65135,149300000.0
2009-11-20 13:42:00,1.65135,1.65135,1.65085,1.6509,232200000.0
2009-11-20 13:43:00,1.651,1.6511,1.6507,1.65105,188900000.0
2009-11-20 13:44:00,1.65105,1.65135,1.65105,1.65125,182700000.0
2009-11-20 13:45:00,1.6513,1.65155,1.6509,1.6509,385700000.0
2009-11-20 13:46:00,1.6509,1.65135,1.65085,1.65105,186600000.0
2009-11-20 13:47:00,1.65105,1.6513,1.651,1.65125,193300000.0
2009-11-20 13:48:00,1.65125,1.6514,1.6511,1.65115,203700000.0
2009-11-20 13:49:00,1.65115,1.6513,1.6511,1.6513,209200000.0
2009-11-20 13:50:00,1.65135,1.6515,1.6512,1.6515,325700000.0
2009-11-20 13:51:00,1.65145,1.65145,1.6502,1.6503,291900000.0
2009-11-20 13:52:00,1.6503,1.65035,1.6497,1.6498,332400000.0
2009-11-20 13:53:00,1.6498,1.65005,1.64945,1.64955,221600000.0
2009-11-20 13:54:00,1.64945,1.6496,1.64855,1.64855,561300000.0
2009-11-20 13:55:00,1.64855,1.6491,1.6485,1.649,481500000.0
2009-11-20 13:56:00,1.649,1.6491,1.64875,1.649,421800000.0
2009-11-20 13:57:00,1.649,1.64925,1.649,1.64925,123000000.0
2009-11-20 13:58:00,1.6492,1.6495,1.6492,1.6494,264700000.0
2009-11-20 13:59:00,1.6494,1.65015,1.6494,1.65015,144700000.0
2009-11-20 14:00:00,1.65015,1.6502,1.6494,1.64975,403500000.0
2009-11-20 14:01:00,1.64975,1.64975,1.64905,1.6491,315199999.0
2009-11-20 14:02:00,1.6491,1.64915,1.64875,1.6488,211800000.0
2009-11-20 14:03:00,1.6488,1.64895,1.64835,1.64895,362100000.0
2009-11-20 14:04:00,1.64895,1.6493,1.6487,1.6487,246400000.0
2009-11-20 14:05:00,1.6487,1.6487,1.64725,1.6474,447900000.0
2009-11-20 14:06:00,1.64735,1.6476,1.64705,1.64755,408800000.0
2009-11-20 14:07:00,1.64765,1.64775,1.6471,1.64715,346200001.0
2009-11-20 14:08:00,1.64715,1.64735,1.64615,1.64615,362200000.0
2009-11-20 14:09:00,1.6462,1.64675,1.646,1.6461,376900000.0
2009-11-20 14:10:00,1.64605,1.6468,1.64605,1.6467,331100000.0
2009-11-20 14:11:00,1.6468,1.64735,1.6468,1.6472,365300000.0
2009-11-20 14:12:00,1.6472,1.64805,1.6472,1.6479,270900000.0
2009-11-20 14:13:00,1.6479,1.64845,1.64785,1.64805,382800000.0
2009-11-20 14:14:00,1.6482,1.6482,1.64745,1.648,397600000.0
2009-11-20 14:15:00,1.648,1.648,1.647,1.64705,225200000.0
2009-11-20 14:16:00,1.6471,1.64815,1.6471,1.6481,213100000.0
2009-11-20 14:17:00,1.64805,1.64855,1.6479,1.648,275700000.0
2009-11-20 14:18:00,1.648,1.6483,1.64775,1.64815,325300000.0
2009-11-20 14:19:00,1.64815,1.6489,1.64815,1.64875,259200000.0
2009-11-20 14:20:00,1.6487,1.64875,1.6481,1.64825,256800000.0
2009-11-20 14:21:00,1.6482,1.64825,1.6478,1.648,313700000.0
2009-11-20 14:22:00,1.64795,1.64795,1.6477,1.64775,94000000.0
2009-11-20 14:23:00,1.6478,1.64785,1.64725,1.64735,233300000.0
2009-11-20 14:24:00,1.6473,1.6474,1.64695,1.64735,325700000.0
2009-11-20 14:25:00,1.64735,1.6474,1.64645,1.6474,339200000.0
2009-11-20 14:26:00,1.6474,1.64775,1.64675,1.64775,299100000.0
2009-11-20 14:27:00,1.6477,1.64785,1.64725,1.64785,299900000.0
2009-11-20 14:28:00,1.64785,1.64785,1.6476,1.6476,146200000.0
2009-11-20 14:29:00,1.6476,1.64775,1.64725,1.64755,203100000.0
2009-11-20 14:30:00,1.64755,1.64775,1.6473,1.64775,359700000.0
2009-11-20 14:31:00,1.64775,1.64805,1.6476,1.6479,236200000.0
2009-11-20 14:32:00,1.6479,1.6481,1.64705,1.64745,299200000.0
2009-11-20 14:33:00,1.64745,1.64795,1.6473,1.6473,218900000.0
2009-11-20 14:34:00,1.6472,1.64785,1.6471,1.64785,129900000.0
2009-11-20 14:35:00,1.64785,1.64815,1.6475,1.64805,330700000.0
2009-11-20 14:36:00,1.64805,1.6484,1.648,1.64825,251700000.0
2009-11-20 14:37:00,1.64815,1.64835,1.64795,1.64825,393700000.0
2009-11-20 14:38:00,1.6482,1.6482,1.6478,1.64785,544900000.0
2009-11-20 14:39:00,1.64785,1.648,1.6474,1.6476,458700000.0
2009-11-20 14:40:00,1.64765,1.6478,1.6474,1.64745,302000000.0
2009-11-20 14:41:00,1.6474,1.6475,1.6466,1.6467,344900000.0
2009-11-20 14:42:00,1.64675,1.6469,1.64645,1.64645,346900000.0
2009-11-20 14:43:00,1.64645,1.64705,1.64645,1.64665,274000000.0
2009-11-20 14:44:00,1.64665,1.64745,1.64665,1.6469,265400000.0
2009-11-20 14:45:00,1.6469,1.64725,1.64685,1.64705,159200000.0
2009-11-20 14:46:00,1.64705,1.6474,1.64705,1.64705,263500000.0
2009-11-20 14:47:00,1.64705,1.64755,1.64705,1.64755,141400000.0
2009-11-20 14:48:00,1.6475,1.64755,1.64685,1.64695,162200000.0
2009-11-20 14:49:00,1.6469,1.64695,1.6463,1.64675,279900000.0
2009-11-20 14:50:00,1.64675,1.64725,1.64655,1.6472,186600000.0
2009-11-20 14:51:00,1.6472,1.6474,1.6471,1.6472,144700000.0
2009-11-20 14:52:00,1.64715,1.64735,1.64715,1.64715,131500000.0
2009-11-20 14:53:00,1.64715,1.64755,1.64715,1.64755,99900000.0
2009-11-20 14:54:00,1.64755,1.6478,1.6474,1.6477,218800000.0
2009-11-20 14:55:00,1.64775,1.6482,1.64775,1.6481,282900000.0
2009-11-20 14:56:00,1.64805,1.6486,1.648,1.6484,159400000.0
2009-11-20 14:57:00,1.6484,1.6485,1.64835,1.64835,171300000.0
2009-11-20 14:58:00,1.64835,1.6484,1.648,1.648,159300000.0
2009-11-20 14:59:00,1.648,1.6482,1.64795,1.6482,184000000.0
2009-11-20 15:00:00,1.6482,1.64865,1.6481,1.6484,253700000.0
2009-11-20 15:01:00,1.6484,1.64865,1.64835,1.6485,168300000.0
2009-11-20 15:02:00,1.64855,1.64855,1.64825,1.64825,288000000.0
2009-11-20 15:03:00,1.64825,1.64825,1.6481,1.64815,108400000.0
2009-11-20 15:04:00,1.64815,1.64865,1.64795,1.64855,139800000.0
2009-11-20 15:05:00,1.64855,1.6488,1.64855,1.6487,179600000.0
2009-11-20 15:06:00,1.6487,1.649,1.64815,1.64825,321900000.0
2009-11-20 15:07:00,1.64825,1.6485,1.64825,1.64835,196100000.0
2009-11-20 15:08:00,1.64835,1.64835,1.64805,1.6481,202600000.0
2009-11-20 15:09:00,1.64805,1.64815,1.6479,1.64795,145400000.0
2009-11-20 15:10:00,1.64795,1.64805,1.64775,1.64775,145000000.0
2009-11-20 15:11:00,1.64775,1.64775,1.64745,1.6475,243700000.0
2009-11-20 15:12:00,1.64745,1.64775,1.64745,1.6475,152000000.0
2009-11-20 15:13:00,1.6475,1.6478,1.6475,1.64775,176100000.0
2009-11-20 15:14:00,1.64775,1.64785,1.64765,1.64775,221800000.0
2009-11-20 15:15:00,1.64775,1.64775,1.6476,1.6477,125600000.0
2009-11-20 15:16:00,1.6477,1.64805,1.64765,1.64805,226400000.0
2009-11-20 15:17:00,1.6481,1.6484,1.64805,1.6484,180000000.0
2009-11-20 15:18:00,1.6484,1.64865,1.6484,1.6485,198400000.0
2009-11-20 15:19:00,1.6485,1.64915,1.6485,1.6491,388000000.0
2009-11-20 15:20:00,1.64905,1.6491,1.6488,1.6488,192900000.0
2009-11-20 15:21:00,1.6488,1.6488,1.6485,1.6486,286400000.0
2009-11-20 15:22:00,1.6486,1.6486,1.64795,1.64815,242600000.0
2009-11-20 15:23:00,1.64815,1.64825,1.64795,1.64815,339700000.0
2009-11-20 15:24:00,1.64815,1.64815,1.6479,1.6479,280100000.0
2009-11-20 15:25:00,1.6479,1.6487,1.64785,1.6486,282000000.0
2009-11-20 15:26:00,1.6486,1.6486,1.6484,1.64845,227400000.0
2009-11-20 15:27:00,1.64845,1.64925,1.64845,1.6491,301100000.0
2009-11-20 15:28:00,1.64915,1.6497,1.6491,1.6493,318900000.0
2009-11-20 15:29:00,1.6493,1.6494,1.64875,1.64875,170900000.0
2009-11-20 15:30:00,1.64875,1.64885,1.64875,1.6488,187500000.0
2009-11-20 15:31:00,1.64875,1.64925,1.6487,1.64925,176500000.0
2009-11-20 15:32:00,1.64925,1.6494,1.6492,1.6493,178000000.0
2009-11-20 15:33:00,1.6493,1.6494,1.6492,1.6493,204400000.0
2009-11-20 15:34:00,1.6493,1.64975,1.6493,1.6496,333400000.0
2009-11-20 15:35:00,1.6496,1.64965,1.64925,1.6494,314700000.0
2009-11-20 15:36:00,1.6494,1.6494,1.6487,1.64895,354500000.0
2009-11-20 15:37:00,1.64885,1.64885,1.64815,1.6484,299100000.0
2009-11-20 15:38:00,1.6484,1.6487,1.6481,1.6482,203800000.0
2009-11-20 15:39:00,1.6482,1.6482,1.64775,1.64805,157500000.0
2009-11-20 15:40:00,1.64805,1.6486,1.648,1.64835,301300000.0
2009-11-20 15:41:00,1.64845,1.64845,1.64815,1.64825,324700000.0
2009-11-20 15:42:00,1.64825,1.6484,1.648,1.6482,347300000.0
2009-11-20 15:43:00,1.64815,1.64825,1.6479,1.6479,280400000.0
2009-11-20 15:44:00,1.6479,1.6479,1.64735,1.64745,287800000.0
2009-11-20 15:45:00,1.64745,1.648,1.64735,1.64795,357600000.0
2009-11-20 15:46:00,1.64795,1.64805,1.6476,1.648,227000000.0
2009-11-20 15:47:00,1.648,1.64805,1.6472,1.6476,396200000.0
2009-11-20 15:48:00,1.6476,1.64765,1.6467,1.64745,341700000.0
2009-11-20 15:49:00,1.64745,1.6481,1.6471,1.6479,349400001.0
2009-11-20 15:50:00,1.64785,1.64825,1.64785,1.64805,269900000.0
2009-11-20 15:51:00,1.64805,1.64825,1.64785,1.64785,282800000.0
2009-11-20 15:52:00,1.6479,1.64805,1.64775,1.64775,187800000.0
2009-11-20 15:53:00,1.64775,1.6481,1.6477,1.648,245300000.0
2009-11-20 15:54:00,1.648,1.64875,1.64785,1.6483,280000000.0
2009-11-20 15:55:00,1.6483,1.6488,1.64825,1.6487,263400000.0
2009-11-20 15:56:00,1.6487,1.6489,1.648,1.64855,258200000.0
2009-11-20 15:57:00,1.64855,1.6486,1.6483,1.64845,274400000.0
2009-11-20 15:58:00,1.6485,1.64855,1.64815,1.6483,251000000.0
2009-11-20 15:59:00,1.64835,1.6484,1.64775,1.6482,335200000.0
2009-11-20 16:00:00,1.6482,1.6487,1.6478,1.6484,335500000.0
2009-11-20 16:01:00,1.64845,1.64885,1.6478,1.64795,459900000.0
2009-11-20 16:02:00,1.648,1.6493,1.648,1.6493,351600000.0
2009-11-20 16:03:00,1.64925,1.64935,1.6482,1.64845,320600000.0
2009-11-20 16:04:00,1.6484,1.64905,1.6484,1.6487,488500000.0
2009-11-20 16:05:00,1.64865,1.64915,1.64865,1.6491,226600000.0
2009-11-20 16:06:00,1.64905,1.64915,1.64835,1.64835,438000000.0
2009-11-20 16:07:00,1.64835,1.64865,1.64825,1.64865,354500000.0
2009-11-20 16:08:00,1.6487,1.6487,1.6483,1.64835,231600000.0
2009-11-20 16:09:00,1.64835,1.6487,1.6475,1.6475,251300000.0
2009-11-20 16:10:00,1.6475,1.64775,1.6475,1.64755,356100000.0
2009-11-20 16:11:00,1.6476,1.64815,1.64755,1.6481,298199998.0
2009-11-20 16:12:00,1.64805,1.6481,1.64745,1.6475,343800000.0
2009-11-20 16:13:00,1.6475,1.64765,1.64725,1.6476,231400000.0
2009-11-20 16:14:00,1.6476,1.6483,1.6476,1.64805,236900000.0
2009-11-20 16:15:00,1.64805,1.6481,1.6477,1.6479,228000000.0
2009-11-20 16:16:00,1.64785,1.64785,1.6471,1.6473,201600000.0
2009-11-20 16:17:00,1.6473,1.6478,1.6472,1.64725,216500000.0
2009-11-20 16:18:00,1.64725,1.6478,1.6471,1.6476,359600000.0
2009-11-20 16:19:00,1.6476,1.6478,1.6474,1.64745,254600000.0
2009-11-20 16:20:00,1.64745,1.6478,1.64745,1.64775,269300000.0
2009-11-20 16:21:00,1.64775,1.6478,1.64705,1.64725,291300000.0
2009-11-20 16:22:00,1.6473,1.6473,1.6467,1.64715,206900000.0
2009-11-20 16:23:00,1.64715,1.64745,1.64715,1.64745,157800000.0
2009-11-20 16:24:00,1.64745,1.64745,1.6472,1.64725,103800000.0
2009-11-20 16:25:00,1.64725,1.64725,1.647,1.6472,268700000.0
2009-11-20 16:26:00,1.6472,1.64775,1.64715,1.64755,351000000.0
2009-11-20 16:27:00,1.64755,1.64775,1.6475,1.64765,215600000.0
2009-11-20 16:28:00,1.64765,1.64765,1.647,1.6473,160000000.0
2009-11-20 16:29:00,1.6473,1.6481,1.6472,1.6474,295000000.0
2009-11-20 16:30:00,1.6474,1.64755,1.6472,1.6475,296500000.0
2009-11-20 16:31:00,1.6475,1.64775,1.64745,1.6476,239900000.0
2009-11-20 16:32:00,1.6476,1.64775,1.6473,1.6473,226100000.0
2009-11-20 16:33:00,1.6473,1.6477,1.6473,1.64765,168800000.0
2009-11-20 16:34:00,1.64765,1.6485,1.6476,1.64835,294100000.0
2009-11-20 16:35:00,1.64835,1.6486,1.6479,1.64805,413400000.0
2009-11-20 16:36:00,1.64805,1.64815,1.6478,1.64785,256500000.0
2009-11-20 16:37:00,1.64785,1.6483,1.6476,1.6483,266500000.0
2009-11-20 16:38:00,1.64825,1.64845,1.6481,1.6484,307600000.0
2009-11-20 16:39:00,1.6484,1.64925,1.64825,1.6492,402300000.0
2009-11-20 16:40:00,1.6493,1.6494,1.64845,1.6485,446700000.0
2009-11-20 16:41:00,1.6485,1.6494,1.64845,1.6493,414800000.0
2009-11-20 16:42:00,1.64935,1.65005,1.64925,1.64965,412200000.0
2009-11-20 16:43:00,1.6496,1.6501,1.6494,1.64985,415400000.0
2009-11-20 16:44:00,1.64985,1.64985,1.64945,1.6495,292300000.0
2009-11-20 16:45:00,1.64945,1.64985,1.64935,1.64935,455400000.0
2009-11-20 16:46:00,1.64935,1.6494,1.6493,1.6494,226600000.0
2009-11-20 16:47:00,1.6494,1.64955,1.649,1.6493,286000000.0
2009-11-20 16:48:00,1.6493,1.64975,1.6492,1.6492,282600000.0
2009-11-20 16:49:00,1.6492,1.6494,1.64895,1.64915,208400000.0
2009-11-20 16:50:00,1.6492,1.65,1.64905,1.6499,411600000.0
2009-11-20 16:51:00,1.64995,1.64995,1.64895,1.64935,403700000.0
2009-11-20 16:52:00,1.6493,1.6504,1.64925,1.6503,382400000.0
2009-11-20 16:53:00,1.65025,1.6505,1.65005,1.6504,720500000.0
2009-11-20 16:54:00,1.6504,1.65065,1.64985,1.64995,765300000.0
2009-11-20 16:55:00,1.64995,1.6503,1.64995,1.6502,625700000.0
2009-11-20 16:56:00,1.6502,1.6504,1.64965,1.6498,507800001.0
2009-11-20 16:57:00,1.6498,1.6503,1.6498,1.65005,292400000.0
2009-11-20 16:58:00,1.65005,1.65025,1.64945,1.64955,523500000.0
2009-11-20 16:59:00,1.64955,1.64985,1.6495,1.64975,424400000.0
2009-11-20 17:00:00,1.64975,1.6501,1.64955,1.64955,470900000.0
2009-11-20 17:01:00,1.6495,1.6497,1.64925,1.6496,575600000.0
2009-11-20 17:02:00,1.6496,1.6501,1.64955,1.65,276999999.0
2009-11-20 17:03:00,1.64995,1.65005,1.64945,1.64975,583000000.0
2009-11-20 17:04:00,1.64975,1.65005,1.64975,1.64975,460700000.0
2009-11-20 17:05:00,1.64985,1.64995,1.6489,1.64935,786000001.0
2009-11-20 17:06:00,1.64935,1.64945,1.64865,1.64935,820600000.0
2009-11-20 17:07:00,1.64935,1.6495,1.64855,1.6487,616700000.0
2009-11-20 17:08:00,1.64875,1.64885,1.6485,1.64855,304000000.0
2009-11-20 17:09:00,1.6486,1.64945,1.6486,1.64925,277000000.0
2009-11-20 17:10:00,1.6493,1.64935,1.64895,1.6491,188000000.0
2009-11-20 17:11:00,1.6491,1.6502,1.6491,1.6498,374200000.0
2009-11-20 17:12:00,1.64975,1.65055,1.64945,1.65055,318800000.0
2009-11-20 17:13:00,1.65055,1.65105,1.65005,1.65105,289800000.0
2009-11-20 17:14:00,1.651,1.6513,1.65075,1.65105,392100000.0
2009-11-20 17:15:00,1.651,1.65115,1.6507,1.6507,463000000.0
2009-11-20 17:16:00,1.65075,1.65085,1.6507,1.65075,234400000.0
2009-11-20 17:17:00,1.65075,1.6509,1.65065,1.6507,180500000.0
2009-11-20 17:18:00,1.6507,1.651,1.6507,1.6508,214300000.0
2009-11-20 17:19:00,1.6508,1.65115,1.65075,1.65115,369900000.0
2009-11-20 17:20:00,1.65125,1.65145,1.65105,1.6512,516800000.0
2009-11-20 17:21:00,1.6512,1.6513,1.6509,1.65115,296400000.0
2009-11-20 17:22:00,1.65115,1.65115,1.65085,1.65105,313300000.0
2009-11-20 17:23:00,1.65105,1.6512,1.6507,1.6507,233600000.0
2009-11-20 17:24:00,1.6507,1.6509,1.65065,1.6509,293100000.0
2009-11-20 17:25:00,1.6509,1.651,1.65075,1.6508,299100000.0
2009-11-20 17:26:00,1.65075,1.6508,1.65065,1.6507,230000000.0
2009-11-20 17:27:00,1.6507,1.65075,1.6506,1.6506,117200000.0
2009-11-20 17:28:00,1.6506,1.6507,1.6505,1.6505,82400000.0
2009-11-20 17:29:00,1.65045,1.65115,1.65045,1.65105,363900000.0
2009-11-20 17:30:00,1.65105,1.6512,1.6507,1.6507,377000000.0
2009-11-20 17:31:00,1.6507,1.6509,1.65045,1.6506,393700000.0
2009-11-20 17:32:00,1.6506,1.6514,1.65055,1.65085,315000000.0
2009-11-20 17:33:00,1.65085,1.65095,1.65065,1.65075,342300001.0
2009-11-20 17:34:00,1.65075,1.6513,1.65075,1.6509,222000000.0
2009-11-20 17:35:00,1.6509,1.651,1.6506,1.6507,295900000.0
2009-11-20 17:36:00,1.65065,1.6509,1.6506,1.6506,321600000.0
2009-11-20 17:37:00,1.65065,1.6508,1.65065,1.6508,221400000.0
2009-11-20 17:38:00,1.6508,1.65085,1.6507,1.65075,271300000.0
2009-11-20 17:39:00,1.65075,1.65105,1.6507,1.65075,327900000.0
2009-11-20 17:40:00,1.65075,1.65095,1.6506,1.6508,287200000.0
2009-11-20 17:41:00,1.65085,1.6511,1.65085,1.65105,212700000.0
2009-11-20 17:42:00,1.65105,1.6511,1.6508,1.65085,275300000.0
2009-11-20 17:43:00,1.65085,1.65095,1.6501,1.6501,476800001.0
2009-11-20 17:44:00,1.6501,1.65065,1.6501,1.65035,275800000.0
2009-11-20 17:45:00,1.65035,1.6504,1.6501,1.6501,290600000.0
2009-11-20 17:46:00,1.6501,1.65015,1.6497,1.65005,316900000.0
2009-11-20 17:47:00,1.65,1.65,1.6495,1.6496,183100000.0
2009-11-20 17:48:00,1.6496,1.64975,1.64945,1.6496,286300000.0
2009-11-20 17:49:00,1.6496,1.6502,1.6496,1.6499,206300000.0
2009-11-20 17:50:00,1.64985,1.64995,1.64955,1.6497,417000000.0
2009-11-20 17:51:00,1.6497,1.65,1.6497,1.65,281100000.0
2009-11-20 17:52:00,1.65,1.6504,1.6499,1.65015,214200000.0
2009-11-20 17:53:00,1.65015,1.6504,1.65015,1.65025,195100000.0
2009-11-20 17:54:00,1.65025,1.6503,1.65005,1.6503,387100000.0
2009-11-20 17:55:00,1.6503,1.65055,1.65015,1.6505,139400000.0
2009-11-20 17:56:00,1.6505,1.65065,1.6504,1.6506,157300000.0
2009-11-20 17:57:00,1.6506,1.6506,1.65035,1.65045,271600000.0
2009-11-20 17:58:00,1.65045,1.65105,1.65045,1.65095,119900000.0
2009-11-20 17:59:00,1.65095,1.6516,1.65095,1.65105,305300000.0
2009-11-20 18:00:00,1.65105,1.6514,1.65085,1.6512,324200001.0
2009-11-20 18:01:00,1.6512,1.6518,1.6511,1.6517,277800000.0
2009-11-20 18:02:00,1.6517,1.6522,1.65165,1.65195,221000000.0
2009-11-20 18:03:00,1.65195,1.652,1.6518,1.65195,219800000.0
2009-11-20 18:04:00,1.65195,1.6521,1.65175,1.65205,273700000.0
2009-11-20 18:05:00,1.65205,1.6528,1.65185,1.6528,228400000.0
2009-11-20 18:06:00,1.6528,1.6528,1.65195,1.65195,319100000.0
2009-11-20 18:07:00,1.65195,1.65205,1.65175,1.6519,260200000.0
2009-11-20 18:08:00,1.6518,1.6519,1.6515,1.6515,273600000.0
2009-11-20 18:09:00,1.6515,1.65165,1.65145,1.65155,209500000.0
2009-11-20 18:10:00,1.65155,1.652,1.6515,1.6515,201500000.0
2009-11-20 18:11:00,1.6515,1.6517,1.6514,1.6514,153800000.0
2009-11-20 18:12:00,1.65155,1.6518,1.65155,1.65175,101800000.0
2009-11-20 18:13:00,1.6518,1.65205,1.6515,1.6518,213200000.0
2009-11-20 18:14:00,1.6518,1.6519,1.6514,1.6514,217100000.0
2009-11-20 18:15:00,1.65145,1.65215,1.65145,1.65215,307400000.0
2009-11-20 18:16:00,1.6521,1.65225,1.65185,1.65195,230000000.0
2009-11-20 18:17:00,1.65195,1.65205,1.6514,1.6515,312800000.0
2009-11-20 18:18:00,1.6515,1.65185,1.65125,1.65185,312000000.0
2009-11-20 18:19:00,1.65205,1.65225,1.65155,1.652,255600000.0
2009-11-20 18:20:00,1.652,1.65205,1.65135,1.65135,203200000.0
2009-11-20 18:21:00,1.6513,1.6518,1.65125,1.6516,164600000.0
2009-11-20 18:22:00,1.65165,1.65165,1.65155,1.65155,176500000.0
2009-11-20 18:23:00,1.65155,1.65245,1.65155,1.6522,136500000.0
2009-11-20 18:24:00,1.65215,1.65215,1.65165,1.6519,223000000.0
2009-11-20 18:25:00,1.6519,1.6521,1.65175,1.65205,311200000.0
2009-11-20 18:26:00,1.65205,1.6524,1.65195,1.65225,204800000.0
2009-11-20 18:27:00,1.6522,1.6522,1.65165,1.65165,271500000.0
2009-11-20 18:28:00,1.65165,1.65185,1.65165,1.65165,131800000.0
2009-11-20 18:29:00,1.65165,1.65185,1.65115,1.65185,189900000.0
2009-11-20 18:30:00,1.652,1.65225,1.65195,1.6522,164300000.0
2009-11-20 18:31:00,1.6522,1.6522,1.6517,1.65175,223600000.0
2009-11-20 18:32:00,1.6518,1.65205,1.65175,1.652,207499999.0
2009-11-20 18:33:00,1.65195,1.65205,1.6518,1.6519,237600000.0
2009-11-20 18:34:00,1.65195,1.6522,1.65195,1.65205,135900000.0
2009-11-20 18:35:00,1.65205,1.65255,1.65205,1.65225,165800000.0
2009-11-20 18:36:00,1.65225,1.6523,1.65185,1.65185,128800000.0
2009-11-20 18:37:00,1.65185,1.652,1.6517,1.6517,218600000.0
2009-11-20 18:38:00,1.6517,1.65205,1.6516,1.6519,127000000.0
2009-11-20 18:39:00,1.6519,1.65195,1.6517,1.6517,66000000.0
2009-11-20 18:40:00,1.6517,1.6519,1.65155,1.65155,111900000.0
2009-11-20 18:41:00,1.65155,1.6516,1.6515,1.6515,101800000.0
2009-11-20 18:42:00,1.65155,1.6517,1.6515,1.6516,116300000.0
2009-11-20 18:43:00,1.6516,1.6517,1.6516,1.6517,164600000.0
2009-11-20 18:44:00,1.6517,1.65215,1.6516,1.652,212000000.0
2009-11-20 18:45:00,1.652,1.6525,1.65195,1.6524,133600000.0
2009-11-20 18:46:00,1.6524,1.65245,1.6522,1.65225,104100000.0
2009-11-20 18:47:00,1.65225,1.6525,1.65225,1.65235,153700000.0
2009-11-20 18:48:00,1.65235,1.65265,1.6523,1.65235,191900000.0
2009-11-20 18:49:00,1.65235,1.65235,1.65175,1.65175,129600000.0
2009-11-20 18:50:00,1.65175,1.65185,1.65165,1.65165,105300000.0
2009-11-20 18:51:00,1.65165,1.652,1.65165,1.652,241400000.0
2009-11-20 18:52:00,1.65195,1.65215,1.6518,1.65185,116700000.0
2009-11-20 18:53:00,1.6519,1.65275,1.6519,1.6526,142200000.0
2009-11-20 18:54:00,1.65265,1.6528,1.65245,1.6527,160300000.0
2009-11-20 18:55:00,1.6527,1.65315,1.6527,1.6528,171100000.0
2009-11-20 18:56:00,1.6528,1.6529,1.65275,1.65275,124400000.0
2009-11-20 18:57:00,1.65275,1.65315,1.65275,1.653,220400000.0
2009-11-20 18:58:00,1.653,1.65315,1.65295,1.6531,60200000.0
2009-11-20 18:59:00,1.6533,1.6533,1.6526,1.65275,225200001.0
2009-11-20 19:00:00,1.65275,1.65275,1.65055,1.65155,475800000.0
2009-11-20 19:01:00,1.65155,1.65155,1.65075,1.65085,156100000.0
2009-11-20 19:02:00,1.6508,1.65085,1.65055,1.6508,187200000.0
2009-11-20 19:03:00,1.6508,1.6508,1.65075,1.65075,150300000.0
2009-11-20 19:04:00,1.65075,1.6508,1.6506,1.6506,167100000.0
2009-11-20 19:05:00,1.65065,1.65065,1.65055,1.6506,170600000.0
2009-11-20 19:06:00,1.6506,1.65075,1.6505,1.65075,237200000.0
2009-11-20 19:07:00,1.65075,1.65085,1.65065,1.65065,124700000.0
2009-11-20 19:08:00,1.65065,1.6507,1.6504,1.6504,90200000.0
2009-11-20 19:09:00,1.6504,1.6504,1.6499,1.64995,199300000.0
2009-11-20 19:10:00,1.64995,1.65015,1.64985,1.6499,287700000.0
2009-11-20 19:11:00,1.64995,1.65005,1.6498,1.65005,273800000.0
2009-11-20 19:12:00,1.65005,1.65005,1.6497,1.6497,129200000.0
2009-11-20 19:13:00,1.6497,1.6498,1.6496,1.6497,174900000.0
2009-11-20 19:14:00,1.6497,1.64975,1.6496,1.6497,170000000.0
2009-11-20 19:15:00,1.6497,1.6499,1.6496,1.6498,118700000.0
2009-11-20 19:16:00,1.6498,1.64985,1.6497,1.64985,73000000.0
2009-11-20 19:17:00,1.64985,1.64985,1.6498,1.64985,31700000.0
2009-11-20 19:18:00,1.6498,1.6499,1.6498,1.6499,43600000.0
2009-11-20 19:19:00,1.64995,1.65,1.64995,1.64995,40600000.0
2009-11-20 19:20:00,1.64995,1.65,1.64995,1.65,48900000.0
2009-11-20 19:21:00,1.65,1.65025,1.6498,1.6498,140399999.0
2009-11-20 19:22:00,1.64975,1.65005,1.64955,1.6496,339000000.0
2009-11-20 19:23:00,1.6496,1.6497,1.64955,1.64955,92800000.0
2009-11-20 19:24:00,1.64955,1.64965,1.64955,1.64965,104300000.0
2009-11-20 19:25:00,1.64965,1.6498,1.64955,1.6498,117400000.0
2009-11-20 19:26:00,1.6498,1.6498,1.64965,1.6497,54300000.0
2009-11-20 19:27:00,1.6497,1.6497,1.6494,1.64945,79100000.0
2009-11-20 19:28:00,1.64945,1.64945,1.6493,1.64935,143800000.0
2009-11-20 19:29:00,1.64935,1.64965,1.64935,1.6495,63000000.0
2009-11-20 19:30:00,1.64945,1.64955,1.64935,1.64935,99000000.0
2009-11-20 19:31:00,1.64935,1.6494,1.64935,1.6494,34200000.0
2009-11-20 19:32:00,1.6494,1.64945,1.6492,1.64925,103500000.0
2009-11-20 19:33:00,1.64925,1.64925,1.64895,1.6492,254600000.0
2009-11-20 19:34:00,1.6492,1.6493,1.6492,1.64925,88400000.0
2009-11-20 19:35:00,1.64925,1.6493,1.649,1.64905,132200000.0
2009-11-20 19:36:00,1.6491,1.6491,1.6483,1.6483,172800000.0
2009-11-20 19:37:00,1.6483,1.64855,1.6483,1.6485,121500000.0
2009-11-20 19:38:00,1.6485,1.64865,1.64835,1.6485,142500001.0
2009-11-20 19:39:00,1.6485,1.6486,1.6485,1.6486,52400000.0
2009-11-20 19:40:00,1.6486,1.64925,1.64855,1.64925,134100000.0
2009-11-20 19:41:00,1.6492,1.64945,1.64915,1.6494,118900000.0
2009-11-20 19:42:00,1.6494,1.6494,1.64905,1.64915,130400000.0
2009-11-20 19:43:00,1.6492,1.64925,1.64905,1.64915,176600000.0
2009-11-20 19:44:00,1.6491,1.6491,1.649,1.6491,62000000.0
2009-11-20 19:45:00,1.6491,1.6492,1.64895,1.64905,110500000.0
2009-11-20 19:46:00,1.6491,1.6491,1.64875,1.64875,109900000.0
2009-11-20 19:47:00,1.64875,1.64875,1.64875,1.64875,30400000.0
2009-11-20 19:48:00,1.64875,1.6489,1.6487,1.6488,229100000.0
2009-11-20 19:49:00,1.6488,1.64885,1.64855,1.64875,153200000.0
2009-11-20 19:50:00,1.64875,1.6488,1.64835,1.64835,123300000.0
2009-11-20 19:51:00,1.64835,1.6484,1.6483,1.6484,33600000.0
2009-11-20 19:52:00,1.6484,1.64855,1.6482,1.6482,120400000.0
2009-11-20 19:53:00,1.64825,1.64865,1.64825,1.6485,89400000.0
2009-11-20 19:54:00,1.6485,1.6486,1.6485,1.64855,19200000.0
2009-11-20 19:55:00,1.64855,1.64855,1.6482,1.6483,64800000.0
2009-11-20 19:56:00,1.6483,1.6483,1.64805,1.6481,65900000.0
2009-11-20 19:57:00,1.648,1.64815,1.648,1.6481,134700000.0
2009-11-20 19:58:00,1.64805,1.64845,1.648,1.6484,226000000.0
2009-11-20 19:59:00,1.64845,1.64855,1.64845,1.64845,82500000.0
2009-11-20 20:00:00,1.64845,1.64855,1.64845,1.6485,34900000.0
2009-11-20 20:01:00,1.64855,1.64865,1.64845,1.6485,104900000.0
2009-11-20 20:02:00,1.6485,1.6485,1.6482,1.64825,93000000.0
2009-11-20 20:03:00,1.6482,1.64855,1.6482,1.6485,86300000.0
2009-11-20 20:04:00,1.6485,1.6485,1.6482,1.6482,43500000.0
2009-11-20 20:05:00,1.6482,1.6483,1.6482,1.6482,34500000.0
2009-11-20 20:06:00,1.6482,1.64835,1.6482,1.6483,38400000.0
2009-11-20 20:07:00,1.6483,1.6485,1.6483,1.6485,54500000.0
2009-11-20 20:08:00,1.6485,1.64855,1.64825,1.64835,55200000.0
2009-11-20 20:09:00,1.64835,1.64845,1.64835,1.64835,85900000.0
2009-11-20 20:10:00,1.6484,1.6486,1.6484,1.6486,41700000.0
2009-11-20 20:11:00,1.6486,1.6487,1.6485,1.6487,87700000.0
2009-11-20 20:12:00,1.64875,1.64875,1.6486,1.6486,58600000.0
2009-11-20 20:13:00,1.6486,1.6486,1.64835,1.64835,100500000.0
2009-11-20 20:14:00,1.64835,1.64835,1.64815,1.64815,73200000.0
2009-11-20 20:15:00,1.6482,1.64825,1.64815,1.64825,57700000.0
2009-11-20 20:16:00,1.64825,1.64835,1.64825,1.64835,9500000.0
2009-11-20 20:17:00,1.64835,1.6484,1.6482,1.64825,33600000.0
2009-11-20 20:18:00,1.64825,1.64825,1.64805,1.64805,58100000.0
2009-11-20 20:19:00,1.64805,1.64805,1.64795,1.64795,92100000.0
2009-11-20 20:20:00,1.64795,1.64815,1.64795,1.64805,120900000.0
2009-11-20 20:21:00,1.64805,1.64805,1.64785,1.64795,109400000.0
2009-11-20 20:22:00,1.64795,1.64805,1.64795,1.648,121700000.0
2009-11-20 20:23:00,1.648,1.64805,1.64795,1.64805,42400000.0
2009-11-20 20:24:00,1.64805,1.64835,1.64805,1.64835,64600000.0
2009-11-20 20:25:00,1.6485,1.6486,1.64845,1.6485,107100000.0
2009-11-20 20:26:00,1.6485,1.6488,1.6485,1.64875,45700000.0
2009-11-20 20:27:00,1.64875,1.6488,1.6486,1.64875,179000000.0
2009-11-20 20:28:00,1.6487,1.64905,1.6486,1.649,102400000.0
2009-11-20 20:29:00,1.649,1.6494,1.649,1.6494,159100000.0
2009-11-20 20:30:00,1.64945,1.64975,1.64935,1.6495,154400000.0
2009-11-20 20:31:00,1.6495,1.64965,1.6495,1.6496,49300000.0
2009-11-20 20:32:00,1.6496,1.6496,1.64945,1.6495,110800000.0
2009-11-20 20:33:00,1.64955,1.64955,1.64915,1.6492,105400000.0
2009-11-20 20:34:00,1.64925,1.64925,1.6489,1.64895,84400000.0
2009-11-20 20:35:00,1.64895,1.649,1.64885,1.649,133800000.0
2009-11-20 20:36:00,1.649,1.649,1.6485,1.64855,157800000.0
2009-11-20 20:37:00,1.64855,1.6487,1.6485,1.64865,70000000.0
2009-11-20 20:38:00,1.64865,1.64885,1.64855,1.64885,77100000.0
2009-11-20 20:39:00,1.64885,1.649,1.64885,1.6489,62300000.0
2009-11-20 20:40:00,1.6489,1.64895,1.64875,1.64885,109700000.0
2009-11-20 20:41:00,1.64885,1.64885,1.6487,1.6488,58200000.0
2009-11-20 20:42:00,1.64885,1.6493,1.64885,1.6493,78400000.0
2009-11-20 20:43:00,1.6493,1.64935,1.64925,1.64925,71800000.0
2009-11-20 20:44:00,1.64925,1.64955,1.64915,1.64955,173300000.0
2009-11-20 20:45:00,1.64955,1.64955,1.64945,1.64945,190700000.0
2009-11-20 20:46:00,1.6495,1.64965,1.64945,1.64965,143400000.0
2009-11-20 20:47:00,1.64965,1.65005,1.64965,1.6498,191000000.0
2009-11-20 20:48:00,1.64985,1.64985,1.64965,1.6497,119400000.0
2009-11-20 20:49:00,1.6497,1.64985,1.64965,1.6498,175200000.0
2009-11-20 20:50:00,1.6498,1.6499,1.64975,1.6498,99600000.0
2009-11-20 20:51:00,1.64975,1.64995,1.64945,1.64985,165400000.0
2009-11-20 20:52:00,1.6497,1.6501,1.6496,1.64985,207500000.0
2009-11-20 20:53:00,1.6499,1.65005,1.6498,1.64985,189400000.0
2009-11-20 20:54:00,1.64985,1.6499,1.64965,1.6497,175000000.0
2009-11-20 20:55:00,1.6497,1.65015,1.6497,1.6501,133400000.0
2009-11-20 20:56:00,1.6501,1.6503,1.6501,1.6503,48700000.0
2009-11-20 20:57:00,1.6503,1.6503,1.64975,1.64985,144600000.0
2009-11-20 20:58:00,1.6498,1.64995,1.6498,1.6499,86600000.0
2009-11-20 20:59:00,1.64985,1.64995,1.64985,1.6499,67800000.0
2009-11-20 21:00:00,1.6499,1.65015,1.64985,1.64995,144900000.0
2009-11-20 21:01:00,1.65,1.65005,1.65,1.65,44200000.0
2009-11-20 21:02:00,1.65,1.65005,1.65,1.65,28000000.0
2009-11-20 21:03:00,1.65,1.6501,1.65,1.65,25400000.0
2009-11-20 21:04:00,1.65,1.65025,1.65,1.65005,17300000.0
2009-11-20 21:05:00,1.6501,1.65025,1.6501,1.65015,193900000.0
2009-11-20 21:06:00,1.6502,1.65025,1.64975,1.64975,207500000.0
2009-11-20 21:07:00,1.64975,1.64985,1.6496,1.6496,133600000.0
2009-11-20 21:08:00,1.6496,1.6498,1.64955,1.6498,55400000.0
2009-11-20 21:09:00,1.64975,1.64975,1.6496,1.6496,81700000.0
2009-11-20 21:10:00,1.6496,1.6497,1.64955,1.6496,87400000.0
2009-11-20 21:11:00,1.64965,1.65025,1.64965,1.64985,260800000.0
2009-11-20 21:12:00,1.6498,1.6498,1.6497,1.64975,88100000.0
2009-11-20 21:13:00,1.64975,1.6498,1.64965,1.6498,106200000.0
2009-11-20 21:14:00,1.6498,1.64985,1.6498,1.6498,25500000.0
2009-11-20 21:15:00,1.6498,1.65,1.64965,1.64975,336100000.0
2009-11-20 21:16:00,1.64975,1.6498,1.64955,1.64955,101300000.0
2009-11-20 21:17:00,1.6496,1.6496,1.64945,1.6495,96100000.0
2009-11-20 21:18:00,1.6495,1.6495,1.64905,1.6491,190400000.0
2009-11-20 21:19:00,1.6491,1.6491,1.64895,1.649,86900000.0
2009-11-20 21:20:00,1.649,1.64905,1.64885,1.6489,83500000.0
2009-11-20 21:21:00,1.64885,1.64885,1.6488,1.6488,56100000.0
2009-11-20 21:22:00,1.64885,1.64895,1.6488,1.6489,49700000.0
2009-11-20 21:23:00,1.6489,1.64895,1.64885,1.64895,59800000.0
2009-11-20 21:24:00,1.64895,1.64915,1.6489,1.64915,51000000.0
2009-11-20 21:25:00,1.64915,1.64925,1.6491,1.6492,20300000.0
2009-11-20 21:26:00,1.6492,1.6492,1.64905,1.6492,53200000.0
2009-11-20 21:27:00,1.6492,1.6492,1.64915,1.64915,21100000.0
2009-11-20 21:28:00,1.6491,1.6492,1.64905,1.6492,82700000.0
2009-11-20 21:29:00,1.6492,1.6492,1.64905,1.64905,118400000.0
2009-11-20 21:30:00,1.649,1.64905,1.6488,1.6489,126200000.0
2009-11-20 21:31:00,1.6489,1.64915,1.64885,1.64915,84500000.0
2009-11-20 21:32:00,1.64915,1.64925,1.649,1.6492,48700000.0
2009-11-20 21:33:00,1.6492,1.6493,1.6491,1.6493,181300000.0
2009-11-20 21:34:00,1.6493,1.6499,1.6493,1.6499,128400000.0
2009-11-20 21:35:00,1.64985,1.64985,1.64975,1.64975,38900000.0
2009-11-20 21:36:00,1.64975,1.64975,1.64935,1.64935,92900000.0
2009-11-20 21:37:00,1.64935,1.6495,1.6493,1.6494,92200000.0
2009-11-20 21:38:00,1.6494,1.6494,1.64925,1.6494,111900000.0
2009-11-20 21:39:00,1.6494,1.6495,1.64935,1.64945,68700000.0
2009-11-20 21:40:00,1.64945,1.6495,1.6493,1.64945,187500000.0
2009-11-20 21:41:00,1.64945,1.64945,1.64925,1.64925,131700000.0
2009-11-20 21:42:00,1.64925,1.64945,1.64925,1.64945,57100000.0
2009-11-20 21:43:00,1.6494,1.64945,1.6492,1.6493,152800000.0
2009-11-20 21:44:00,1.6493,1.6493,1.6492,1.6493,142100000.0
2009-11-20 21:45:00,1.64935,1.64935,1.649,1.6492,105400000.0
2009-11-20 21:46:00,1.6492,1.64955,1.6492,1.6495,111300000.0
2009-11-20 21:47:00,1.6495,1.64955,1.6492,1.6493,101100000.0
2009-11-20 21:48:00,1.6493,1.6493,1.6491,1.64915,46800000.0
2009-11-20 21:49:00,1.64915,1.64915,1.6491,1.6491,69800000.0
2009-11-20 21:50:00,1.6491,1.6492,1.64875,1.64875,134000000.0
2009-11-20 21:51:00,1.6488,1.6488,1.64855,1.6486,144400000.0
2009-11-20 21:52:00,1.6486,1.6486,1.6486,1.6486,72200000.0
2009-11-20 21:53:00,1.6486,1.6486,1.6485,1.6485,20700000.0
2009-11-20 21:54:00,1.64845,1.64845,1.6481,1.6482,183900000.0
2009-11-20 21:55:00,1.6482,1.6484,1.6482,1.64835,68400000.0
2009-11-20 21:56:00,1.6484,1.64855,1.64825,1.64835,128700000.0
2009-11-20 21:57:00,1.64835,1.64835,1.6482,1.6482,45600000.0
2009-11-20 21:58:00,1.6482,1.64825,1.6482,1.6482,6400000.0
2009-11-20 21:59:00,1.6482,1.64825,1.6482,1.6482,27600000.0
2009-11-20 22:00:00,1.6482,1.6482,1.648,1.6481,103300000.0
2009-11-20 22:01:00,1.6481,1.6482,1.6481,1.6482,44600000.0
2009-11-20 22:02:00,1.6482,1.6482,1.6481,1.6482,59400000.0
2009-11-20 22:03:00,1.6482,1.6482,1.6481,1.6482,77600000.0
2009-11-20 22:04:00,1.6482,1.6482,1.64735,1.6475,87700000.0
2009-11-20 22:05:00,1.6475,1.64805,1.6475,1.64805,116800000.0
2009-11-20 22:06:00,1.64805,1.6482,1.64795,1.64805,115900000.0
2009-11-20 22:07:00,1.6481,1.6481,1.6479,1.6479,48300000.0
2009-11-20 22:08:00,1.6479,1.64865,1.6479,1.64865,117600000.0
2009-11-20 22:09:00,1.64865,1.64865,1.64825,1.64825,42600000.0
2009-11-20 22:10:00,1.64825,1.6483,1.64825,1.64825,18900000.0
2009-11-20 22:11:00,1.64825,1.64835,1.64825,1.64825,13500000.0
2009-11-20 22:12:00,1.6482,1.6483,1.6482,1.64825,30600000.0
2009-11-20 22:13:00,1.64825,1.64835,1.64825,1.64835,33800000.0
2009-11-20 22:14:00,1.64835,1.64845,1.64825,1.6483,60400000.0
2009-11-20 22:15:00,1.6483,1.64845,1.6483,1.64845,41000000.0
2009-11-20 22:16:00,1.64845,1.64845,1.64825,1.6484,37800000.0
2009-11-20 22:17:00,1.6484,1.6485,1.64825,1.6484,40500000.0
2009-11-20 22:18:00,1.6485,1.6485,1.6485,1.6485,1100000.0
2009-11-20 22:19:00,1.64845,1.6485,1.64835,1.6485,16700000.0
2009-11-20 22:20:00,1.64835,1.64855,1.64835,1.64845,21100000.0
2009-11-20 22:21:00,1.64845,1.6486,1.64845,1.6486,13000000.0
2009-11-20 22:22:00,1.64855,1.64855,1.64855,1.64855,1100000.0
2009-11-20 22:23:00,1.6486,1.6486,1.6485,1.64855,25100000.0
2009-11-20 22:24:00,1.6485,1.64865,1.6485,1.64865,6600000.0
2009-11-20 22:25:00,1.64865,1.64865,1.64865,1.64865,9900000.0
2009-11-20 22:26:00,1.64875,1.649,1.6487,1.64885,51100000.0
2009-11-20 22:27:00,1.64885,1.6495,1.64885,1.6495,37100000.0
2009-11-20 22:28:00,1.64945,1.6495,1.6494,1.6494,21300000.0
2009-11-20 22:29:00,1.6494,1.6495,1.6493,1.6495,34900000.0
2009-11-20 22:30:00,1.6495,1.6495,1.64945,1.64945,6600000.0
2009-11-20 22:31:00,1.6495,1.64955,1.64945,1.6495,15400000.0
2009-11-20 22:32:00,1.6495,1.6496,1.6494,1.6495,39200000.0
2009-11-20 22:33:00,1.6495,1.6495,1.64945,1.6495,41100000.0
2009-11-20 22:34:00,1.6495,1.6495,1.64935,1.6494,15300000.0
2009-11-20 22:35:00,1.6493,1.64935,1.6492,1.6492,33700000.0
2009-11-20 22:36:00,1.6492,1.64965,1.64915,1.64965,39300000.0
2009-11-20 22:37:00,1.64955,1.6498,1.64915,1.64975,98900000.0
2009-11-20 22:38:00,1.6497,1.6499,1.64965,1.6498,49700000.0
2009-11-20 22:39:00,1.64975,1.6502,1.6496,1.6502,43600000.0
2009-11-20 22:40:00,1.65015,1.6502,1.65,1.65005,44600000.0
2009-11-20 22:41:00,1.64995,1.64995,1.64985,1.64985,39400000.0
2009-11-20 22:42:00,1.6498,1.6499,1.64975,1.6498,27700000.0
2009-11-20 22:43:00,1.6498,1.6499,1.64975,1.6499,15900000.0
2009-11-20 22:44:00,1.6499,1.6501,1.6499,1.65,39400000.0
2009-11-20 22:45:00,1.65,1.65,1.6498,1.6498,54800000.0
2009-11-20 22:46:00,1.6498,1.64985,1.6498,1.64985,6600000.0
2009-11-20 22:47:00,1.6498,1.6499,1.6498,1.64985,14500000.0
2009-11-20 22:48:00,1.64985,1.64985,1.64975,1.6498,16400000.0
2009-11-20 22:49:00,1.64975,1.64975,1.6497,1.64975,8800000.0
2009-11-20 22:50:00,1.64975,1.64975,1.6496,1.64965,15900000.0
2009-11-20 22:51:00,1.64965,1.64965,1.6494,1.64945,37900000.0
2009-11-20 22:52:00,1.6495,1.64955,1.64945,1.64945,37500000.0
2009-11-20 22:53:00,1.64945,1.65005,1.64945,1.64985,38000000.0
2009-11-20 22:54:00,1.64985,1.65,1.64975,1.64995,40400000.0
2009-11-20 22:55:00,1.64995,1.65065,1.6499,1.65055,245900000.0
2009-11-20 22:56:00,1.6506,1.65075,1.6504,1.6506,185280000.0
2009-11-20 22:57:00,1.6506,1.65065,1.65055,1.6506,63400000.0
2009-11-20 22:58:00,1.6506,1.6506,1.65055,1.6506,24800000.0
2009-11-20 22:59:00,1.65065,1.65105,1.65045,1.65075,106700000.0
2009-11-20 23:00:00,1.65075,1.6512,1.65045,1.6512,76200000.0
2009-11-20 23:01:00,1.6512,1.6512,1.6508,1.6509,44400000.0
2009-11-20 23:02:00,1.6509,1.6509,1.65065,1.6507,43500000.0
2009-11-20 23:03:00,1.6507,1.6507,1.65065,1.65065,55500000.0
2009-11-20 23:04:00,1.65065,1.65065,1.65025,1.65025,140300000.0
2009-11-20 23:05:00,1.65025,1.6505,1.65025,1.65035,45300000.0
2009-11-20 23:06:00,1.6503,1.6504,1.65025,1.65025,138100000.0
2009-11-20 23:07:00,1.65025,1.65025,1.65025,1.65025,27200000.0
2009-11-20 23:08:00,1.65025,1.65035,1.65025,1.65035,17800000.0
2009-11-20 23:09:00,1.65035,1.65035,1.6503,1.6503,38600000.0
2009-11-20 23:10:00,1.6503,1.6504,1.65025,1.65035,44600000.0
2009-11-20 23:11:00,1.65035,1.65045,1.65035,1.65035,43600000.0
2009-11-20 23:12:00,1.65035,1.65045,1.65035,1.6504,41900000.0
2009-11-20 23:13:00,1.6504,1.651,1.6504,1.65085,86400000.0
2009-11-20 23:14:00,1.6508,1.65085,1.65075,1.6508,37300000.0
2009-11-20 23:15:00,1.65075,1.65075,1.65065,1.65065,91000000.0
2009-11-20 23:16:00,1.65065,1.6507,1.65065,1.6507,30700000.0
2009-11-20 23:17:00,1.6507,1.6509,1.6507,1.65075,31300000.0
2009-11-20 23:18:00,1.65075,1.6508,1.65075,1.6508,22500000.0
2009-11-20 23:19:00,1.6508,1.6509,1.65075,1.65075,44400000.0
2009-11-20 23:20:00,1.6507,1.65085,1.65035,1.65035,153700000.0
2009-11-20 23:21:00,1.65035,1.65035,1.65005,1.6501,78600000.0
2009-11-20 23:22:00,1.6501,1.65025,1.6501,1.65025,66800000.0
2009-11-20 23:23:00,1.65025,1.65025,1.6502,1.6502,12400000.0
2009-11-20 23:24:00,1.65015,1.6504,1.6501,1.65015,184500000.0
2009-11-20 23:25:00,1.65025,1.65025,1.65015,1.65015,24400000.0
2009-11-20 23:26:00,1.65015,1.65035,1.65015,1.65025,41600000.0
2009-11-20 23:27:00,1.65025,1.65045,1.6502,1.65045,22500000.0
2009-11-20 23:28:00,1.65029,1.65035,1.65025,1.6503,101200000.0
2009-11-20 23:29:00,1.65045,1.6505,1.65005,1.65025,131600000.0
2009-11-20 23:30:00,1.65025,1.6505,1.65025,1.65045,32600000.0
2009-11-20 23:31:00,1.65045,1.65045,1.65045,1.65045,12900000.0
2009-11-20 23:32:00,1.65045,1.6507,1.65045,1.65055,40400000.0
2009-11-20 23:33:00,1.65055,1.65055,1.65055,1.65055,6400000.0
2009-11-20 23:34:00,1.65055,1.65055,1.65055,1.65055,6800000.0
2009-11-20 23:35:00,1.6504,1.6505,1.65038,1.65041,37700000.0
2009-11-20 23:36:00,1.65055,1.6507,1.6504,1.6505,72300000.0
2009-11-20 23:37:00,1.6505,1.6505,1.65045,1.65045,22500000.0
2009-11-20 23:38:00,1.65045,1.65065,1.65045,1.65065,36900000.0
2009-11-20 23:39:00,1.6506,1.6506,1.65055,1.65055,30700000.0
2009-11-20 23:40:00,1.65065,1.6507,1.6505,1.6505,63800000.0
2009-11-20 23:41:00,1.65035,1.65046,1.65035,1.65039,69680000.0
2009-11-20 23:42:00,1.65045,1.65045,1.65045,1.65045,6400000.0
2009-11-20 23:43:00,1.65045,1.65045,1.65045,1.65045,10200000.0
2009-11-20 23:44:00,1.65045,1.65045,1.65045,1.65045,2400000.0
2009-11-20 23:45:00,1.65045,1.6505,1.65035,1.6505,73900000.0
2009-11-20 23:46:00,1.6505,1.6505,1.6505,1.6505,1600000.0
2009-11-20 23:47:00,1.6505,1.6505,1.6504,1.6504,36200000.0
2009-11-20 23:48:00,1.6504,1.65045,1.6504,1.65045,7400000.0
2009-11-20 23:49:00,1.65045,1.6507,1.65045,1.65065,37900000.0
2009-11-20 23:50:00,1.65065,1.65065,1.65045,1.65045,19200000.0
2009-11-20 23:51:00,1.65045,1.65045,1.65025,1.65025,8800000.0
2009-11-20 23:52:00,1.6502,1.6502,1.65012,1.65012,15800000.0
2009-11-20 23:53:00,1.65013,1.65021,1.65005,1.65021,17300000.0
2009-11-20 23:54:00,1.65025,1.65025,1.64915,1.6498,73900000.0
2009-11-20 23:55:00,1.64975,1.6498,1.64915,1.64915,61600000.0
2009-11-20 23:56:00,1.64945,1.64965,1.64945,1.64965,26300000.0
2009-11-20 23:57:00,1.6496,1.64975,1.6496,1.6496,10000000.0
2009-11-20 23:58:00,1.6497,1.64975,1.6497,1.64975,6000000.0
2009-11-20 23:59:00,1.64975,1.65015,1.64975,1.65005,29000000.0
2009-11-23 00:00:00,1.64757,1.64758,1.64751,1.64757,136200000.0
2009-11-23 00:01:00,1.64753,1.64769,1.64753,1.64769,136200000.0
2009-11-23 00:02:00,1.64772,1.64772,1.64752,1.64765,136200000.0
2009-11-23 00:03:00,1.64762,1.64768,1.64753,1.6476,136200000.0
2009-11-23 00:04:00,1.64759,1.64771,1.64759,1.64769,136200000.0
2009-11-23 00:05:00,1.64774,1.64786,1.64768,1.64784,136200000.0
2009-11-23 00:06:00,1.64785,1.64793,1.64785,1.6479,136200000.0
2009-11-23 00:07:00,1.64791,1.64796,1.64787,1.64795,136200000.0
2009-11-23 00:08:00,1.64794,1.64822,1.64794,1.64817,136200000.0
2009-11-23 00:09:00,1.64812,1.64842,1.64812,1.64837,136200000.0
2009-11-23 00:10:00,1.6483,1.6484,1.6483,1.6484,136200000.0
2009-11-23 00:11:00,1.64841,1.64846,1.64837,1.64839,136200000.0
2009-11-23 00:12:00,1.64838,1.64839,1.64831,1.64837,136200000.0
2009-11-23 00:13:00,1.64836,1.64846,1.64835,1.64844,136200000.0
2009-11-23 00:14:00,1.64842,1.64846,1.6484,1.64846,136200000.0
2009-11-23 00:15:00,1.64847,1.64878,1.64846,1.64875,136200000.0
2009-11-23 00:16:00,1.64876,1.64923,1.64861,1.6492,136200000.0
2009-11-23 00:17:00,1.64922,1.64924,1.64904,1.64904,136200000.0
2009-11-23 00:18:00,1.64903,1.64924,1.64903,1.6492,136200000.0
2009-11-23 00:19:00,1.64921,1.64938,1.64921,1.64938,136200000.0
2009-11-23 00:20:00,1.64937,1.64938,1.6492,1.64923,136200000.0
2009-11-23 00:21:00,1.64924,1.64924,1.64922,1.64922,136200000.0
2009-11-23 00:22:00,1.64923,1.64935,1.64917,1.64935,136200000.0
2009-11-23 00:23:00,1.64936,1.64938,1.64933,1.64935,136200000.0
2009-11-23 00:24:00,1.64937,1.64953,1.64937,1.64952,136200000.0
2009-11-23 00:25:00,1.64951,1.64952,1.6488,1.64892,136200000.0
2009-11-23 00:26:00,1.64893,1.64893,1.64876,1.64876,136200000.0
2009-11-23 00:27:00,1.64875,1.6488,1.64872,1.64875,136200000.0
2009-11-23 00:28:00,1.64877,1.6488,1.64865,1.64868,136200000.0
2009-11-23 00:29:00,1.6487,1.64872,1.64858,1.6487,136200000.0
2009-11-23 00:30:00,1.64871,1.64878,1.64869,1.64874,136200000.0
2009-11-23 00:31:00,1.64876,1.64879,1.64874,1.64879,136200000.0
2009-11-23 00:32:00,1.64878,1.64891,1.64878,1.64885,136200000.0
2009-11-23 00:33:00,1.64886,1.64891,1.64885,1.64891,136200000.0
2009-11-23 00:34:00,1.64892,1.64893,1.64891,1.64892,136200000.0
2009-11-23 00:35:00,1.64891,1.64896,1.6489,1.64896,136200000.0
2009-11-23 00:36:00,1.64895,1.64897,1.6489,1.64892,136200000.0
2009-11-23 00:37:00,1.6489,1.64897,1.64888,1.6489,136200000.0
2009-11-23 00:38:00,1.64891,1.64899,1.64891,1.64897,136200000.0
2009-11-23 00:39:00,1.64898,1.64898,1.64897,1.64898,136200000.0
2009-11-23 00:40:00,1.64894,1.64894,1.64864,1.64866,136200000.0
2009-11-23 00:41:00,1.64867,1.6488,1.64867,1.64873,136200000.0
2009-11-23 00:42:00,1.64872,1.64872,1.64855,1.64865,136200000.0
2009-11-23 00:43:00,1.64867,1.64938,1.64867,1.64938,136200000.0
2009-11-23 00:44:00,1.64939,1.64991,1.64939,1.64948,136200000.0
2009-11-23 00:45:00,1.64944,1.64944,1.64894,1.64929,136200000.0
2009-11-23 00:46:00,1.6493,1.6493,1.64825,1.64828,136200000.0
2009-11-23 00:47:00,1.64826,1.64924,1.64825,1.64924,136200000.0
2009-11-23 00:48:00,1.64922,1.64922,1.64888,1.64889,136200000.0
2009-11-23 00:49:00,1.64888,1.6489,1.64848,1.64884,136200000.0
2009-11-23 00:50:00,1.64886,1.6489,1.64886,1.64888,136200000.0
2009-11-23 00:51:00,1.64889,1.64967,1.64889,1.64966,136200000.0
2009-11-23 00:52:00,1.64967,1.64969,1.64945,1.64947,136200000.0
2009-11-23 00:53:00,1.6494,1.64947,1.64936,1.64941,136200000.0
2009-11-23 00:54:00,1.6494,1.64946,1.64932,1.64946,136200000.0
2009-11-23 00:55:00,1.64947,1.64962,1.64944,1.64954,136200000.0
2009-11-23 00:56:00,1.64953,1.65003,1.64953,1.65003,136200000.0
2009-11-23 00:57:00,1.65001,1.65042,1.64997,1.64997,136200000.0
2009-11-23 00:58:00,1.64995,1.65014,1.64991,1.65007,136200000.0
2009-11-23 00:59:00,1.65006,1.65006,1.64998,1.64998,136200000.0
2009-11-23 01:00:00,1.65002,1.65071,1.65002,1.65045,136200000.0
2009-11-23 01:01:00,1.65042,1.65054,1.65037,1.65047,136200000.0
2009-11-23 01:02:00,1.65049,1.65052,1.65033,1.65044,136200000.0
2009-11-23 01:03:00,1.65045,1.6509,1.65035,1.6509,136200000.0
2009-11-23 01:04:00,1.65098,1.65164,1.6509,1.65164,136200000.0
2009-11-23 01:05:00,1.65164,1.65165,1.65156,1.65158,136200000.0
2009-11-23 01:06:00,1.65157,1.65166,1.65154,1.65164,136200000.0
2009-11-23 01:07:00,1.65166,1.65315,1.65166,1.65315,136200000.0
2009-11-23 01:08:00,1.6532,1.6532,1.65248,1.65249,136200000.0
2009-11-23 01:09:00,1.6525,1.65327,1.65224,1.65327,136200000.0
2009-11-23 01:10:00,1.65326,1.65354,1.65313,1.65344,136200000.0
2009-11-23 01:11:00,1.65345,1.65351,1.65324,1.65326,136200000.0
2009-11-23 01:12:00,1.65324,1.65345,1.65295,1.65341,136200000.0
2009-11-23 01:13:00,1.6534,1.6534,1.6533,1.65333,136200000.0
2009-11-23 01:14:00,1.65334,1.65338,1.6532,1.65323,136200000.0
2009-11-23 01:15:00,1.65322,1.65323,1.6529,1.6529,136200000.0
2009-11-23 01:16:00,1.65292,1.65303,1.65287,1.65293,136200000.0
2009-11-23 01:17:00,1.65292,1.65296,1.65269,1.65294,136200000.0
2009-11-23 01:18:00,1.65298,1.65313,1.65278,1.65278,136200000.0
2009-11-23 01:19:00,1.65277,1.65292,1.65261,1.65261,136200000.0
2009-11-23 01:20:00,1.65263,1.65263,1.65232,1.65252,136200000.0
2009-11-23 01:21:00,1.65263,1.65314,1.65263,1.65313,136200000.0
2009-11-23 01:22:00,1.65312,1.65316,1.6525,1.65257,136200000.0
2009-11-23 01:23:00,1.65256,1.65325,1.65256,1.65325,136200000.0
2009-11-23 01:24:00,1.65328,1.65345,1.65325,1.65331,136200000.0
2009-11-23 01:25:00,1.6533,1.65331,1.65313,1.65313,136200000.0
2009-11-23 01:26:00,1.65314,1.65314,1.65272,1.65272,136200000.0
2009-11-23 01:27:00,1.65271,1.65273,1.65254,1.65254,136200000.0
2009-11-23 01:28:00,1.65253,1.65253,1.65229,1.65233,136200000.0
2009-11-23 01:29:00,1.65232,1.65244,1.65232,1.65242,136200000.0
2009-11-23 01:30:00,1.65241,1.65242,1.65236,1.65237,136200000.0
2009-11-23 01:31:00,1.65235,1.6524,1.65223,1.65223,136200000.0
2009-11-23 01:32:00,1.65223,1.65234,1.65223,1.65234,136200000.0
2009-11-23 01:33:00,1.65233,1.65245,1.65232,1.6524,136200000.0
2009-11-23 01:34:00,1.65239,1.65247,1.65234,1.65234,136200000.0
2009-11-23 01:35:00,1.65233,1.65244,1.65232,1.65243,136200000.0
2009-11-23 01:36:00,1.65244,1.65278,1.6524,1.65275,136200000.0
2009-11-23 01:37:00,1.65274,1.65274,1.65258,1.65268,136200000.0
2009-11-23 01:38:00,1.65267,1.65272,1.6526,1.65266,136200000.0
2009-11-23 01:39:00,1.65268,1.65269,1.65254,1.65254,136200000.0
2009-11-23 01:40:00,1.65253,1.65258,1.65248,1.65256,136200000.0
2009-11-23 01:41:00,1.65256,1.65263,1.65255,1.65262,136200000.0
2009-11-23 01:42:00,1.65263,1.65264,1.65246,1.65257,136200000.0
2009-11-23 01:43:00,1.65255,1.65299,1.65248,1.65299,136200000.0
2009-11-23 01:44:00,1.65301,1.65303,1.65279,1.65287,136200000.0
2009-11-23 01:45:00,1.65288,1.65289,1.65253,1.65258,136200000.0
2009-11-23 01:46:00,1.65256,1.653,1.65248,1.65249,136200000.0
2009-11-23 01:47:00,1.65249,1.65249,1.65214,1.65224,136200000.0
2009-11-23 01:48:00,1.65224,1.65238,1.65224,1.65228,136200000.0
2009-11-23 01:49:00,1.65228,1.6524,1.65204,1.65204,136200000.0
2009-11-23 01:50:00,1.65205,1.65208,1.65185,1.65208,136200000.0
2009-11-23 01:51:00,1.65207,1.6523,1.65193,1.65215,136200000.0
2009-11-23 01:52:00,1.65216,1.65239,1.65215,1.65224,136200000.0
2009-11-23 01:53:00,1.65223,1.6524,1.65222,1.65227,136200000.0
2009-11-23 01:54:00,1.65227,1.65229,1.6522,1.65225,136200000.0
2009-11-23 01:55:00,1.65226,1.65226,1.6519,1.6519,136200000.0
2009-11-23 01:56:00,1.65188,1.652,1.65187,1.65194,136200000.0
2009-11-23 01:57:00,1.65193,1.65194,1.6516,1.65172,136200000.0
2009-11-23 01:58:00,1.65174,1.65191,1.65167,1.65191,136200000.0
2009-11-23 01:59:00,1.6519,1.65196,1.65189,1.65189,136200000.0
2009-11-23 02:00:00,1.64995,1.65085,1.64995,1.65035,136200000.0
2009-11-23 02:01:00,1.65035,1.65065,1.6503,1.6504,164000000.0
2009-11-23 02:02:00,1.6504,1.65055,1.6503,1.65045,88700000.0
2009-11-23 02:03:00,1.65045,1.65095,1.65035,1.65095,104300000.0
2009-11-23 02:04:00,1.65095,1.65165,1.6509,1.65165,243000000.0
2009-11-23 02:05:00,1.65165,1.65165,1.65155,1.65155,80400000.0
2009-11-23 02:06:00,1.65155,1.65175,1.6515,1.6517,139400000.0
2009-11-23 02:07:00,1.6517,1.6533,1.6517,1.65325,353800000.0
2009-11-23 02:08:00,1.65325,1.65325,1.6525,1.6526,134300000.0
2009-11-23 02:09:00,1.6526,1.6533,1.6522,1.6533,143100000.0
2009-11-23 02:10:00,1.65325,1.65355,1.6531,1.65345,168200000.0
2009-11-23 02:11:00,1.65345,1.65355,1.6532,1.6532,61300000.0
2009-11-23 02:12:00,1.6532,1.65345,1.65295,1.65345,114000000.0
2009-11-23 02:13:00,1.65345,1.65345,1.65325,1.6533,189300000.0
2009-11-23 02:14:00,1.6533,1.65335,1.6532,1.6532,93500000.0
2009-11-23 02:15:00,1.65325,1.65325,1.6529,1.6529,109900000.0
2009-11-23 02:16:00,1.6529,1.65305,1.65285,1.6529,115600000.0
2009-11-23 02:17:00,1.6529,1.653,1.6527,1.65295,131900000.0
2009-11-23 02:18:00,1.653,1.65315,1.65275,1.65275,109900000.0
2009-11-23 02:19:00,1.65275,1.6529,1.6526,1.6526,153300000.0
2009-11-23 02:20:00,1.6526,1.6526,1.65225,1.65255,220900000.0
2009-11-23 02:21:00,1.6527,1.65315,1.6527,1.6531,177400000.0
2009-11-23 02:22:00,1.65315,1.65315,1.65255,1.65265,182300000.0
2009-11-23 02:23:00,1.65265,1.65335,1.65265,1.65335,175400000.0
2009-11-23 02:24:00,1.65335,1.6534,1.6533,1.65335,82000000.0
2009-11-23 02:25:00,1.65335,1.65335,1.6532,1.6532,86700000.0
2009-11-23 02:26:00,1.65315,1.65315,1.6527,1.6527,47300000.0
2009-11-23 02:27:00,1.6527,1.6527,1.65255,1.65255,183300000.0
2009-11-23 02:28:00,1.65255,1.65255,1.6523,1.65235,71200000.0
2009-11-23 02:29:00,1.65235,1.65245,1.65235,1.6524,147600000.0
2009-11-23 02:30:00,1.6524,1.6524,1.65235,1.65235,145700000.0
2009-11-23 02:31:00,1.65235,1.6524,1.65225,1.65225,82100000.0
2009-11-23 02:32:00,1.65225,1.65235,1.65225,1.65235,48300000.0
2009-11-23 02:33:00,1.65235,1.65245,1.65235,1.6524,75400000.0
2009-11-23 02:34:00,1.65245,1.65245,1.65235,1.65235,72500000.0
2009-11-23 02:35:00,1.65235,1.6525,1.65235,1.65245,64500000.0
2009-11-23 02:36:00,1.65245,1.65275,1.6524,1.6527,166300000.0
2009-11-23 02:37:00,1.6527,1.6527,1.65255,1.65265,64000000.0
2009-11-23 02:38:00,1.65265,1.65275,1.6526,1.65265,83200000.0
2009-11-23 02:39:00,1.65265,1.6527,1.65245,1.6525,227100000.0
2009-11-23 02:40:00,1.6525,1.6526,1.65245,1.65255,112500000.0
2009-11-23 02:41:00,1.65255,1.6526,1.6525,1.6526,105000000.0
2009-11-23 02:42:00,1.6526,1.65265,1.65245,1.6525,95300000.0
2009-11-23 02:43:00,1.6525,1.65305,1.65245,1.653,169100000.0
2009-11-23 02:44:00,1.65305,1.65305,1.6528,1.65285,184000000.0
2009-11-23 02:45:00,1.65285,1.6529,1.65245,1.65265,274400000.0
2009-11-23 02:46:00,1.65265,1.653,1.6524,1.65245,338300000.0
2009-11-23 02:47:00,1.65245,1.65245,1.652,1.65225,305700000.0
2009-11-23 02:48:00,1.65225,1.6524,1.6522,1.65225,268300000.0
2009-11-23 02:49:00,1.65225,1.65245,1.652,1.652,326600000.0
2009-11-23 02:50:00,1.652,1.65215,1.6518,1.65215,182700000.0
2009-11-23 02:51:00,1.6522,1.6524,1.652,1.6522,134800000.0
2009-11-23 02:52:00,1.6523,1.6524,1.6522,1.65225,110800000.0
2009-11-23 02:53:00,1.65225,1.6524,1.65225,1.65225,143400000.0
2009-11-23 02:54:00,1.65225,1.6523,1.6522,1.6523,118200000.0
2009-11-23 02:55:00,1.65225,1.6523,1.652,1.652,137100000.0
2009-11-23 02:56:00,1.652,1.6521,1.652,1.652,36200000.0
2009-11-23 02:57:00,1.652,1.652,1.65155,1.65175,143200000.0
2009-11-23 02:58:00,1.65175,1.652,1.6516,1.652,123500000.0
2009-11-23 02:59:00,1.652,1.65205,1.65185,1.65185,55200000.0
2009-11-23 03:00:00,1.65185,1.65185,1.6518,1.65185,143300000.0
2009-11-23 03:01:00,1.6518,1.65185,1.65155,1.65155,283100000.0
2009-11-23 03:02:00,1.65155,1.65155,1.65125,1.6514,215900000.0
2009-11-23 03:03:00,1.6514,1.65175,1.6514,1.65155,268800000.0
2009-11-23 03:04:00,1.6516,1.6516,1.65155,1.65155,105900000.0
2009-11-23 03:05:00,1.65155,1.65185,1.65155,1.65175,79800000.0
2009-11-23 03:06:00,1.65175,1.6518,1.65165,1.6518,146900000.0
2009-11-23 03:07:00,1.65185,1.65195,1.65185,1.65195,17000000.0
2009-11-23 03:08:00,1.6519,1.65195,1.6516,1.6516,89200000.0
2009-11-23 03:09:00,1.6516,1.6517,1.6516,1.65165,16900000.0
2009-11-23 03:10:00,1.65165,1.65165,1.65155,1.65165,16300000.0
2009-11-23 03:11:00,1.65165,1.65165,1.6505,1.6505,42400000.0
2009-11-23 03:12:00,1.6505,1.65085,1.6504,1.65045,55900000.0
2009-11-23 03:13:00,1.65045,1.6505,1.65035,1.65035,18200000.0
2009-11-23 03:14:00,1.65035,1.6505,1.65035,1.65035,9000000.0
2009-11-23 03:15:00,1.65035,1.65035,1.64985,1.6499,38000000.0
2009-11-23 03:16:00,1.6499,1.65015,1.6499,1.6501,56800000.0
2009-11-23 03:17:00,1.6501,1.65065,1.6501,1.65065,97700000.0
2009-11-23 03:18:00,1.65065,1.651,1.6506,1.651,55300000.0
2009-11-23 03:19:00,1.6509,1.6514,1.6509,1.65135,50200000.0
2009-11-23 03:20:00,1.65135,1.65185,1.65135,1.6518,51900000.0
2009-11-23 03:21:00,1.65175,1.65175,1.65165,1.65175,39700000.0
2009-11-23 03:22:00,1.65175,1.65185,1.65165,1.65175,37500000.0
2009-11-23 03:23:00,1.65175,1.65175,1.6517,1.6517,7000000.0
2009-11-23 03:24:00,1.6517,1.65175,1.6517,1.65175,12600000.0
2009-11-23 03:25:00,1.65175,1.65175,1.65165,1.65165,18200000.0
2009-11-23 03:26:00,1.65165,1.65165,1.6514,1.65145,42500000.0
2009-11-23 03:27:00,1.65145,1.6517,1.65145,1.65165,43300000.0
2009-11-23 03:28:00,1.6516,1.652,1.6516,1.6518,30100000.0
2009-11-23 03:29:00,1.6519,1.6519,1.65165,1.6517,34900000.0
2009-11-23 03:30:00,1.65165,1.6517,1.65165,1.6517,11000000.0
2009-11-23 03:31:00,1.6517,1.6517,1.65155,1.6517,50000000.0
2009-11-23 03:32:00,1.6517,1.6517,1.65165,1.6517,9000000.0
2009-11-23 03:33:00,1.6517,1.65185,1.6512,1.65125,44500000.0
2009-11-23 03:34:00,1.6512,1.6513,1.6507,1.6507,60700000.0
2009-11-23 03:35:00,1.6505,1.65075,1.6505,1.65075,39300000.0
2009-11-23 03:36:00,1.65075,1.65095,1.6506,1.65095,127500000.0
2009-11-23 03:37:00,1.6509,1.65105,1.65065,1.65085,58800000.0
2009-11-23 03:38:00,1.65085,1.65155,1.65075,1.6513,95200000.0
2009-11-23 03:39:00,1.6513,1.65155,1.65125,1.65155,56500000.0
2009-11-23 03:40:00,1.65155,1.65175,1.6515,1.65165,40400000.0
2009-11-23 03:41:00,1.6514,1.6514,1.65135,1.65135,22600000.0
2009-11-23 03:42:00,1.6513,1.65135,1.6513,1.65135,49500000.0
2009-11-23 03:43:00,1.6514,1.65145,1.65135,1.65145,52300000.0
2009-11-23 03:44:00,1.65135,1.65135,1.65115,1.65125,47200000.0
2009-11-23 03:45:00,1.65125,1.65125,1.65115,1.65115,15000000.0
2009-11-23 03:46:00,1.65115,1.65115,1.6506,1.65105,101800000.0
2009-11-23 03:47:00,1.65105,1.6512,1.65085,1.65115,163100000.0
2009-11-23 03:48:00,1.6511,1.6511,1.6503,1.6503,100400000.0
2009-11-23 03:49:00,1.6503,1.65055,1.6503,1.6503,38000000.0
2009-11-23 03:50:00,1.6503,1.6506,1.6502,1.65055,52300000.0
2009-11-23 03:51:00,1.65055,1.65065,1.6505,1.65065,19000000.0
2009-11-23 03:52:00,1.6506,1.6507,1.6505,1.6507,44100000.0
2009-11-23 03:53:00,1.6507,1.6507,1.6504,1.6504,53500000.0
2009-11-23 03:54:00,1.65035,1.65055,1.65025,1.65055,58200000.0
2009-11-23 03:55:00,1.6505,1.65065,1.6505,1.65055,15700000.0
2009-11-23 03:56:00,1.65055,1.6514,1.65055,1.6513,63100000.0
2009-11-23 03:57:00,1.65135,1.65145,1.65105,1.65105,35900000.0
2009-11-23 03:58:00,1.651,1.6511,1.65085,1.65105,87100000.0
2009-11-23 03:59:00,1.65105,1.6513,1.651,1.6513,19600000.0
2009-11-23 04:00:00,1.6513,1.65135,1.65125,1.6513,19500000.0
2009-11-23 04:01:00,1.6513,1.65145,1.6513,1.65145,41800000.0
2009-11-23 04:02:00,1.65145,1.65145,1.65085,1.65085,77000000.0
2009-11-23 04:03:00,1.6508,1.65105,1.6508,1.65085,86100000.0
2009-11-23 04:04:00,1.65085,1.651,1.6508,1.65085,15000000.0
2009-11-23 04:05:00,1.6508,1.651,1.65075,1.65085,57900000.0
2009-11-23 04:06:00,1.65085,1.6512,1.65085,1.65115,55200000.0
2009-11-23 04:07:00,1.651,1.6513,1.651,1.65125,126600000.0
2009-11-23 04:08:00,1.6512,1.6513,1.65095,1.65105,95200000.0
2009-11-23 04:09:00,1.65095,1.65105,1.65065,1.65095,154500000.0
2009-11-23 04:10:00,1.65095,1.65105,1.65065,1.6507,75200000.0
2009-11-23 04:11:00,1.6507,1.6508,1.6503,1.6507,101700000.0
2009-11-23 04:12:00,1.65075,1.65095,1.6507,1.65095,46500000.0
2009-11-23 04:13:00,1.6509,1.6509,1.6508,1.6508,44600000.0
2009-11-23 04:14:00,1.6508,1.6508,1.6507,1.6507,49100000.0
2009-11-23 04:15:00,1.65075,1.6511,1.6507,1.651,58600000.0
2009-11-23 04:16:00,1.65105,1.6512,1.65095,1.6512,49800000.0
2009-11-23 04:17:00,1.6512,1.65135,1.6512,1.65125,34800000.0
2009-11-23 04:18:00,1.65125,1.65125,1.6511,1.65115,248600000.0
2009-11-23 04:19:00,1.65115,1.65125,1.65115,1.6512,39400000.0
2009-11-23 04:20:00,1.6511,1.6513,1.6511,1.6513,57000000.0
2009-11-23 04:21:00,1.65125,1.6517,1.65125,1.65165,47400000.0
2009-11-23 04:22:00,1.65175,1.65205,1.6517,1.652,61300000.0
2009-11-23 04:23:00,1.652,1.65235,1.652,1.65205,82000000.0
2009-11-23 04:24:00,1.6521,1.65215,1.65195,1.652,46300000.0
2009-11-23 04:25:00,1.65205,1.6521,1.65195,1.652,59200000.0
2009-11-23 04:26:00,1.652,1.65205,1.6517,1.6517,203000000.0
2009-11-23 04:27:00,1.65175,1.65185,1.65175,1.65175,42800000.0
2009-11-23 04:28:00,1.65175,1.6518,1.65175,1.65175,119000000.0
2009-11-23 04:29:00,1.65175,1.65185,1.6517,1.65185,36800000.0
2009-11-23 04:30:00,1.6518,1.65215,1.6518,1.65215,110200000.0
2009-11-23 04:31:00,1.6521,1.6522,1.6521,1.6521,108100000.0
2009-11-23 04:32:00,1.6521,1.6522,1.6519,1.6522,245700000.0
2009-11-23 04:33:00,1.65225,1.65225,1.65195,1.65195,20300000.0
2009-11-23 04:34:00,1.652,1.652,1.65165,1.65165,218000000.0
2009-11-23 04:35:00,1.6517,1.652,1.6516,1.652,308500000.0
2009-11-23 04:36:00,1.65195,1.65195,1.65185,1.65185,173000000.0
2009-11-23 04:37:00,1.65185,1.652,1.6518,1.65185,201300000.0
2009-11-23 04:38:00,1.65185,1.6519,1.65185,1.6519,89800000.0
2009-11-23 04:39:00,1.6519,1.6519,1.6518,1.6518,63100000.0
2009-11-23 04:40:00,1.6518,1.652,1.6518,1.652,33100000.0
2009-11-23 04:41:00,1.65195,1.65235,1.65195,1.65235,44900000.0
2009-11-23 04:42:00,1.65235,1.6524,1.65215,1.65215,56400000.0
2009-11-23 04:43:00,1.65225,1.65235,1.65215,1.6522,30000000.0
2009-11-23 04:44:00,1.65215,1.65215,1.6518,1.65185,145000000.0
2009-11-23 04:45:00,1.65185,1.6521,1.65185,1.65185,233300000.0
2009-11-23 04:46:00,1.65185,1.65185,1.6517,1.65175,104000000.0
2009-11-23 04:47:00,1.65175,1.6518,1.65175,1.65175,89700000.0
2009-11-23 04:48:00,1.6518,1.6519,1.6517,1.6517,190100000.0
2009-11-23 04:49:00,1.65175,1.65185,1.6516,1.65165,154400000.0
2009-11-23 04:50:00,1.65165,1.65195,1.65165,1.65175,228300000.0
2009-11-23 04:51:00,1.65175,1.65205,1.6517,1.65205,157400000.0
2009-11-23 04:52:00,1.65205,1.65205,1.6515,1.6515,141900000.0
2009-11-23 04:53:00,1.6515,1.6519,1.6515,1.6519,120400000.0
2009-11-23 04:54:00,1.6519,1.652,1.65185,1.652,32400000.0
2009-11-23 04:55:00,1.652,1.652,1.6516,1.6518,128600000.0
2009-11-23 04:56:00,1.65185,1.6519,1.6518,1.6518,11000000.0
2009-11-23 04:57:00,1.6517,1.6519,1.6516,1.65185,32000000.0
2009-11-23 04:58:00,1.65185,1.6523,1.65185,1.65225,158800000.0
2009-11-23 04:59:00,1.65225,1.65235,1.65195,1.65215,143100000.0
2009-11-23 05:00:00,1.65215,1.65245,1.65205,1.65225,223000000.0
2009-11-23 05:01:00,1.6523,1.6524,1.65185,1.6523,331000000.0
2009-11-23 05:02:00,1.6523,1.65235,1.65225,1.65225,68400000.0
2009-11-23 05:03:00,1.65225,1.6523,1.65215,1.65215,48100000.0
2009-11-23 05:04:00,1.65215,1.6522,1.65195,1.652,36000000.0
2009-11-23 05:05:00,1.6519,1.65195,1.6519,1.65195,37100000.0
2009-11-23 05:06:00,1.6519,1.6519,1.65175,1.65175,34500000.0
2009-11-23 05:07:00,1.65175,1.6518,1.6517,1.6517,34600000.0
2009-11-23 05:08:00,1.65165,1.6517,1.65105,1.6513,191700000.0
2009-11-23 05:09:00,1.6513,1.6514,1.65125,1.6513,173300000.0
2009-11-23 05:10:00,1.65135,1.6514,1.65125,1.6513,130900000.0
2009-11-23 05:11:00,1.6513,1.65135,1.65125,1.65125,139600000.0
2009-11-23 05:12:00,1.6513,1.65135,1.65125,1.65125,116800000.0
2009-11-23 05:13:00,1.65125,1.65135,1.65115,1.65125,208200000.0
2009-11-23 05:14:00,1.65125,1.65135,1.65125,1.6513,111700000.0
2009-11-23 05:15:00,1.6513,1.6513,1.65125,1.65125,43400000.0
2009-11-23 05:16:00,1.65125,1.65125,1.6511,1.6511,123000000.0
2009-11-23 05:17:00,1.65115,1.6513,1.65115,1.6513,106400000.0
2009-11-23 05:18:00,1.65135,1.65155,1.6513,1.65135,142100000.0
2009-11-23 05:19:00,1.65135,1.65145,1.6513,1.6514,88600000.0
2009-11-23 05:20:00,1.6514,1.6514,1.6514,1.6514,15200000.0
2009-11-23 05:21:00,1.6514,1.65155,1.6513,1.65155,111400000.0
2009-11-23 05:22:00,1.6515,1.65155,1.65145,1.65155,141600000.0
2009-11-23 05:23:00,1.65155,1.65155,1.65155,1.65155,75000000.0
2009-11-23 05:24:00,1.65155,1.6517,1.65155,1.6516,68600000.0
2009-11-23 05:25:00,1.6516,1.6516,1.65095,1.65125,160500000.0
2009-11-23 05:26:00,1.65125,1.65145,1.6511,1.65125,52100000.0
2009-11-23 05:27:00,1.65125,1.6514,1.65125,1.6514,31000000.0
2009-11-23 05:28:00,1.6514,1.65155,1.65135,1.65155,75400000.0
2009-11-23 05:29:00,1.6516,1.6516,1.6515,1.6515,28600000.0
2009-11-23 05:30:00,1.6515,1.65155,1.6515,1.6515,92100000.0
2009-11-23 05:31:00,1.6515,1.65175,1.6514,1.6517,235500000.0
2009-11-23 05:32:00,1.65175,1.65175,1.6517,1.6517,114200000.0
2009-11-23 05:33:00,1.6517,1.6518,1.65165,1.6518,43200000.0
2009-11-23 05:34:00,1.65185,1.65185,1.6518,1.65185,69100000.0
2009-11-23 05:35:00,1.65185,1.65185,1.6517,1.65175,56600000.0
2009-11-23 05:36:00,1.65175,1.65175,1.6517,1.6517,11000000.0
2009-11-23 05:37:00,1.65165,1.65165,1.65165,1.65165,7400000.0
2009-11-23 05:38:00,1.6517,1.6517,1.6517,1.6517,5000000.0
2009-11-23 05:39:00,1.65165,1.65165,1.6516,1.6516,21100000.0
2009-11-23 05:40:00,1.6516,1.6516,1.6514,1.6514,276600000.0
2009-11-23 05:41:00,1.65145,1.65145,1.6513,1.65135,77200000.0
2009-11-23 05:42:00,1.65135,1.65135,1.65135,1.65135,19200000.0
2009-11-23 05:43:00,1.65135,1.65145,1.65135,1.6514,116500000.0
2009-11-23 05:44:00,1.6514,1.65165,1.6514,1.6516,151800000.0
2009-11-23 05:45:00,1.6516,1.6517,1.6516,1.6517,58300000.0
2009-11-23 05:46:00,1.6517,1.6517,1.6517,1.6517,3200000.0
2009-11-23 05:47:00,1.6517,1.6517,1.6515,1.6515,68200000.0
2009-11-23 05:48:00,1.6515,1.6516,1.6515,1.6516,3500000.0
2009-11-23 05:49:00,1.65135,1.65138,1.65124,1.65138,127800000.0
2009-11-23 05:50:00,1.6515,1.65155,1.6515,1.6515,53100000.0
2009-11-23 05:51:00,1.65155,1.6516,1.6515,1.6516,40900000.0
2009-11-23 05:52:00,1.6516,1.6518,1.6516,1.65175,132100000.0
2009-11-23 05:53:00,1.65175,1.65195,1.6517,1.65195,137200000.0
2009-11-23 05:54:00,1.65195,1.65195,1.65195,1.65195,28800000.0
2009-11-23 05:55:00,1.65195,1.65255,1.65195,1.65255,177300000.0
2009-11-23 05:56:00,1.65255,1.6535,1.65255,1.6535,185000000.0
2009-11-23 05:57:00,1.6535,1.6536,1.65315,1.6532,78900000.0
2009-11-23 05:58:00,1.65315,1.6533,1.65295,1.653,76200000.0
2009-11-23 05:59:00,1.65305,1.65305,1.6527,1.65285,231800000.0
2009-11-23 06:00:00,1.65285,1.65315,1.6527,1.6529,128100000.0
2009-11-23 06:01:00,1.6529,1.65295,1.6527,1.65275,36500000.0
2009-11-23 06:02:00,1.6527,1.6527,1.65255,1.6527,35800000.0
2009-11-23 06:03:00,1.6527,1.65275,1.65265,1.65275,20300000.0
2009-11-23 06:04:00,1.65275,1.6531,1.65275,1.6529,111800000.0
2009-11-23 06:05:00,1.6528,1.6528,1.65265,1.6527,122200000.0
2009-11-23 06:06:00,1.6527,1.65285,1.65265,1.6527,89000000.0
2009-11-23 06:07:00,1.6527,1.65275,1.6527,1.6527,16200000.0
2009-11-23 06:08:00,1.6527,1.65285,1.6526,1.6527,58800000.0
2009-11-23 06:09:00,1.6527,1.6527,1.6526,1.6526,16000000.0
2009-11-23 06:10:00,1.6526,1.6527,1.6526,1.6526,34800000.0
2009-11-23 06:11:00,1.6526,1.6527,1.6526,1.6527,44300000.0
2009-11-23 06:12:00,1.6527,1.6527,1.65265,1.65265,49900000.0
2009-11-23 06:13:00,1.65265,1.6527,1.6525,1.6525,80300000.0
2009-11-23 06:14:00,1.65255,1.6526,1.65245,1.65245,39100000.0
2009-11-23 06:15:00,1.65245,1.6525,1.6524,1.6524,47900000.0
2009-11-23 06:16:00,1.6524,1.6524,1.65235,1.6524,52500000.0
2009-11-23 06:17:00,1.6524,1.6524,1.6521,1.6522,120300000.0
2009-11-23 06:18:00,1.6522,1.6522,1.65215,1.6522,6000000.0
2009-11-23 06:19:00,1.65225,1.65235,1.6522,1.6523,79700000.0
2009-11-23 06:20:00,1.6523,1.6523,1.65225,1.6523,109900000.0
2009-11-23 06:21:00,1.6523,1.65285,1.6523,1.65285,269300000.0
2009-11-23 06:22:00,1.65285,1.6532,1.65285,1.65295,181000000.0
2009-11-23 06:23:00,1.65295,1.65295,1.6527,1.65275,70700000.0
2009-11-23 06:24:00,1.6528,1.65285,1.65275,1.6528,30200000.0
2009-11-23 06:25:00,1.65275,1.65275,1.6527,1.6527,118400000.0
2009-11-23 06:26:00,1.6527,1.65275,1.6527,1.6527,18400000.0
2009-11-23 06:27:00,1.6527,1.6527,1.65265,1.65265,10400000.0
2009-11-23 06:28:00,1.65275,1.65285,1.65275,1.65285,36600000.0
2009-11-23 06:29:00,1.65285,1.6531,1.65285,1.65305,55600000.0
2009-11-23 06:30:00,1.65305,1.6531,1.653,1.653,105300000.0
2009-11-23 06:31:00,1.653,1.653,1.65285,1.65285,131900000.0
2009-11-23 06:32:00,1.65285,1.65295,1.65285,1.65295,33200000.0
2009-11-23 06:33:00,1.65295,1.6532,1.65295,1.6532,14900000.0
2009-11-23 06:34:00,1.6531,1.6532,1.6531,1.65315,68500000.0
2009-11-23 06:35:00,1.65315,1.65325,1.65315,1.6532,87300000.0
2009-11-23 06:36:00,1.6532,1.6533,1.65315,1.6533,39200000.0
2009-11-23 06:37:00,1.6533,1.6533,1.65325,1.6533,15100000.0
2009-11-23 06:38:00,1.6533,1.65335,1.6533,1.65335,19000000.0
2009-11-23 06:39:00,1.65335,1.65365,1.6533,1.65365,83600000.0
2009-11-23 06:40:00,1.6536,1.65365,1.6535,1.6536,29900000.0
2009-11-23 06:41:00,1.65365,1.65365,1.6535,1.65355,43000000.0
2009-11-23 06:42:00,1.65355,1.65355,1.65345,1.65345,51400000.0
2009-11-23 06:43:00,1.65345,1.65355,1.6533,1.6533,43200000.0
2009-11-23 06:44:00,1.6533,1.6533,1.653,1.65305,46700000.0
2009-11-23 06:45:00,1.653,1.6531,1.653,1.65305,73200000.0
2009-11-23 06:46:00,1.65315,1.6532,1.653,1.65305,65700000.0
2009-11-23 06:47:00,1.65305,1.6532,1.653,1.65305,271500000.0
2009-11-23 06:48:00,1.653,1.6531,1.6528,1.6528,109600000.0
2009-11-23 06:49:00,1.6528,1.6532,1.6528,1.6532,134800000.0
2009-11-23 06:50:00,1.6532,1.6532,1.6531,1.6531,34100000.0
2009-11-23 06:51:00,1.6531,1.6532,1.6531,1.6532,62900000.0
2009-11-23 06:52:00,1.6532,1.65335,1.6532,1.65335,63800000.0
2009-11-23 06:53:00,1.6534,1.65355,1.6534,1.65355,58800000.0
2009-11-23 06:54:00,1.65355,1.65355,1.6535,1.6535,13000000.0
2009-11-23 06:55:00,1.6535,1.6535,1.6534,1.6534,7500000.0
2009-11-23 06:56:00,1.6535,1.6535,1.65335,1.65345,76100000.0
2009-11-23 06:57:00,1.65345,1.65345,1.65305,1.6531,149000000.0
2009-11-23 06:58:00,1.6531,1.6531,1.65295,1.653,123200000.0
2009-11-23 06:59:00,1.653,1.6533,1.653,1.65325,108100000.0
2009-11-23 07:00:00,1.65325,1.6534,1.6532,1.6533,40500000.0
2009-11-23 07:01:00,1.6533,1.6533,1.65315,1.6532,105200000.0
2009-11-23 07:02:00,1.6532,1.6535,1.65315,1.6532,101600000.0
2009-11-23 07:03:00,1.6532,1.65325,1.6532,1.65325,42400000.0
2009-11-23 07:04:00,1.65325,1.65335,1.65325,1.65335,26400000.0
2009-11-23 07:05:00,1.65335,1.65335,1.6533,1.65335,12800000.0
2009-11-23 07:06:00,1.65335,1.65335,1.6532,1.65325,18800000.0
2009-11-23 07:07:00,1.65325,1.65325,1.6528,1.6529,109200000.0
2009-11-23 07:08:00,1.65285,1.65305,1.6528,1.6528,84500000.0
2009-11-23 07:09:00,1.6528,1.6531,1.6528,1.65305,127300000.0
2009-11-23 07:10:00,1.65305,1.6533,1.653,1.65325,207500000.0
2009-11-23 07:11:00,1.65335,1.65335,1.6532,1.6533,86900000.0
2009-11-23 07:12:00,1.6533,1.6535,1.6533,1.6534,155700000.0
2009-11-23 07:13:00,1.65335,1.65345,1.65335,1.65345,53600000.0
2009-11-23 07:14:00,1.65345,1.65345,1.6534,1.6534,68000000.0
2009-11-23 07:15:00,1.65345,1.6535,1.6534,1.6535,101400000.0
2009-11-23 07:16:00,1.65355,1.65365,1.6535,1.65355,222800000.0
2009-11-23 07:17:00,1.65355,1.6536,1.6535,1.6536,91600000.0
2009-11-23 07:18:00,1.6536,1.6536,1.6534,1.6534,77900000.0
2009-11-23 07:19:00,1.6534,1.6534,1.6527,1.65275,195100000.0
2009-11-23 07:20:00,1.65275,1.653,1.65275,1.65295,278700000.0
2009-11-23 07:21:00,1.65295,1.65335,1.65285,1.6531,213600000.0
2009-11-23 07:22:00,1.6531,1.65315,1.65295,1.653,114000000.0
2009-11-23 07:23:00,1.653,1.65345,1.653,1.65335,93200000.0
2009-11-23 07:24:00,1.65335,1.65355,1.65335,1.65345,74900000.0
2009-11-23 07:25:00,1.65345,1.6535,1.6534,1.6534,36700000.0
2009-11-23 07:26:00,1.65335,1.6534,1.6529,1.6529,179100000.0
2009-11-23 07:27:00,1.6529,1.6531,1.65275,1.65305,181200000.0
2009-11-23 07:28:00,1.65305,1.65305,1.65295,1.65305,125800000.0
2009-11-23 07:29:00,1.6531,1.6532,1.6531,1.6532,9000000.0
2009-11-23 07:30:00,1.65315,1.65315,1.6528,1.6529,112000000.0
2009-11-23 07:31:00,1.65285,1.6529,1.65285,1.6529,50000000.0
2009-11-23 07:32:00,1.6529,1.653,1.6529,1.653,89000000.0
2009-11-23 07:33:00,1.653,1.653,1.65295,1.653,132600000.0
2009-11-23 07:34:00,1.65295,1.6531,1.65295,1.6531,141100000.0
2009-11-23 07:35:00,1.65305,1.65315,1.65265,1.65315,250800000.0
2009-11-23 07:36:00,1.65315,1.65315,1.65305,1.65305,96000000.0
2009-11-23 07:37:00,1.653,1.65305,1.65295,1.65305,188800000.0
2009-11-23 07:38:00,1.65305,1.65305,1.653,1.65305,196100000.0
2009-11-23 07:39:00,1.65305,1.65325,1.65305,1.65305,112200000.0
2009-11-23 07:40:00,1.65305,1.65305,1.65305,1.65305,10000000.0
2009-11-23 07:41:00,1.6531,1.65315,1.65305,1.65305,208800000.0
2009-11-23 07:42:00,1.6531,1.6534,1.65305,1.6533,223900000.0
2009-11-23 07:43:00,1.6533,1.6535,1.65315,1.6534,164500000.0
2009-11-23 07:44:00,1.6534,1.6534,1.65335,1.6534,55000000.0
2009-11-23 07:45:00,1.6534,1.6534,1.65335,1.6534,28200000.0
2009-11-23 07:46:00,1.6534,1.6534,1.6534,1.6534,24000000.0
2009-11-23 07:47:00,1.6534,1.65345,1.6534,1.65345,29200000.0
2009-11-23 07:48:00,1.6534,1.6538,1.6534,1.6537,110900000.0
2009-11-23 07:49:00,1.6537,1.6538,1.65365,1.65365,49000000.0
2009-11-23 07:50:00,1.65365,1.65375,1.65365,1.65375,38800000.0
2009-11-23 07:51:00,1.65375,1.65375,1.65365,1.6537,37800000.0
2009-11-23 07:52:00,1.6537,1.6537,1.6536,1.65365,46000000.0
2009-11-23 07:53:00,1.65365,1.65365,1.6536,1.65365,29300000.0
2009-11-23 07:54:00,1.6536,1.6536,1.65345,1.65345,39600000.0
2009-11-23 07:55:00,1.65345,1.6535,1.65345,1.6535,20000000.0
2009-11-23 07:56:00,1.6535,1.6535,1.6534,1.6535,41800000.0
2009-11-23 07:57:00,1.6535,1.65395,1.6535,1.65395,148400000.0
2009-11-23 07:58:00,1.65405,1.6542,1.654,1.65415,123100000.0
2009-11-23 07:59:00,1.6542,1.65435,1.6541,1.65415,79400000.0
2009-11-23 08:00:00,1.65415,1.6542,1.65405,1.65415,83700000.0
2009-11-23 08:01:00,1.65415,1.65425,1.6541,1.6541,136100000.0
2009-11-23 08:02:00,1.6541,1.6541,1.65395,1.6541,173600000.0
2009-11-23 08:03:00,1.6541,1.6541,1.6539,1.65405,111200000.0
2009-11-23 08:04:00,1.65405,1.65415,1.65405,1.65415,35300000.0
2009-11-23 08:05:00,1.65415,1.6543,1.6541,1.65415,61800000.0
2009-11-23 08:06:00,1.65415,1.6542,1.654,1.654,116800000.0
2009-11-23 08:07:00,1.654,1.65405,1.6538,1.65385,204600000.0
2009-11-23 08:08:00,1.6539,1.6541,1.65365,1.6541,363700000.0
2009-11-23 08:09:00,1.6541,1.6541,1.65395,1.654,131900000.0
2009-11-23 08:10:00,1.654,1.6542,1.654,1.6541,78000000.0
2009-11-23 08:11:00,1.6541,1.65435,1.6541,1.65425,162600000.0
2009-11-23 08:12:00,1.65435,1.6546,1.65425,1.65435,200900000.0
2009-11-23 08:13:00,1.65435,1.65445,1.6543,1.6543,122400000.0
2009-11-23 08:14:00,1.6543,1.65445,1.65415,1.65415,90400000.0
2009-11-23 08:15:00,1.6541,1.6541,1.65405,1.65405,40700000.0
2009-11-23 08:16:00,1.65405,1.65405,1.65375,1.65375,161400000.0
2009-11-23 08:17:00,1.6538,1.65395,1.65365,1.6539,223500000.0
2009-11-23 08:18:00,1.65395,1.65425,1.65395,1.6542,170000000.0
2009-11-23 08:19:00,1.65425,1.6544,1.6542,1.6543,145200000.0
2009-11-23 08:20:00,1.6543,1.6544,1.6543,1.6544,126400000.0
2009-11-23 08:21:00,1.6544,1.65445,1.6543,1.6543,241700000.0
2009-11-23 08:22:00,1.6543,1.65455,1.6543,1.65455,86200000.0
2009-11-23 08:23:00,1.6545,1.65465,1.6545,1.65465,48400000.0
2009-11-23 08:24:00,1.6547,1.6549,1.65465,1.6547,32500000.0
2009-11-23 08:25:00,1.6547,1.65475,1.65465,1.65475,81300000.0
2009-11-23 08:26:00,1.65475,1.65515,1.65475,1.655,231000000.0
2009-11-23 08:27:00,1.655,1.65505,1.65495,1.65495,64800000.0
2009-11-23 08:28:00,1.65495,1.65495,1.65495,1.65495,82100000.0
2009-11-23 08:29:00,1.65495,1.65495,1.65475,1.65475,143900000.0
2009-11-23 08:30:00,1.65475,1.6548,1.6547,1.6547,94700000.0
2009-11-23 08:31:00,1.6547,1.65485,1.6547,1.65485,20700000.0
2009-11-23 08:32:00,1.65485,1.65485,1.65465,1.6547,201400000.0
2009-11-23 08:33:00,1.6547,1.65475,1.65465,1.65465,61900000.0
2009-11-23 08:34:00,1.6547,1.6547,1.6547,1.6547,8800000.0
2009-11-23 08:35:00,1.6547,1.6547,1.65455,1.65455,224800000.0
2009-11-23 08:36:00,1.65455,1.6546,1.65405,1.65415,107100000.0
2009-11-23 08:37:00,1.6541,1.6542,1.654,1.654,87200000.0
2009-11-23 08:38:00,1.65395,1.654,1.65325,1.65325,311200001.0
2009-11-23 08:39:00,1.65325,1.6534,1.65325,1.65325,229300000.0
2009-11-23 08:40:00,1.6533,1.65335,1.65325,1.65325,114200000.0
2009-11-23 08:41:00,1.65325,1.6536,1.65325,1.65355,97900000.0
2009-11-23 08:42:00,1.6536,1.6536,1.65345,1.65355,82100000.0
2009-11-23 08:43:00,1.65355,1.65355,1.65325,1.6535,203500000.0
2009-11-23 08:44:00,1.6535,1.65365,1.6534,1.6534,120300000.0
2009-11-23 08:45:00,1.6534,1.6534,1.65325,1.65325,242900000.0
2009-11-23 08:46:00,1.65325,1.65335,1.65315,1.65335,195800000.0
2009-11-23 08:47:00,1.6534,1.65345,1.65335,1.65345,56200000.0
2009-11-23 08:48:00,1.65345,1.65345,1.65335,1.65335,30800000.0
2009-11-23 08:49:00,1.65335,1.6534,1.6533,1.6534,89100000.0
2009-11-23 08:50:00,1.65335,1.6534,1.65325,1.65325,132800000.0
2009-11-23 08:51:00,1.6533,1.65335,1.6533,1.6533,66900000.0
2009-11-23 08:52:00,1.6533,1.6535,1.6532,1.6532,118500000.0
2009-11-23 08:53:00,1.6532,1.6533,1.6532,1.65325,92600000.0
2009-11-23 08:54:00,1.65325,1.65325,1.6531,1.65315,152200000.0
2009-11-23 08:55:00,1.65315,1.65315,1.65305,1.65315,29100000.0
2009-11-23 08:56:00,1.65305,1.6532,1.65305,1.6532,123200000.0
2009-11-23 08:57:00,1.6532,1.65335,1.65315,1.6533,196700000.0
2009-11-23 08:58:00,1.6533,1.65335,1.6532,1.65325,152800000.0
2009-11-23 08:59:00,1.65325,1.6534,1.65325,1.6534,82400000.0
2009-11-23 09:00:00,1.65345,1.65405,1.65345,1.65405,264200000.0
2009-11-23 09:01:00,1.65405,1.6552,1.65405,1.65515,488700000.0
2009-11-23 09:02:00,1.65515,1.6559,1.65515,1.6555,374900000.0
2009-11-23 09:03:00,1.65545,1.6556,1.65515,1.65525,255900000.0
2009-11-23 09:04:00,1.6553,1.6553,1.65515,1.6552,124000000.0
2009-11-23 09:05:00,1.6552,1.65525,1.655,1.655,85000000.0
2009-11-23 09:06:00,1.655,1.655,1.65455,1.65465,119700000.0
2009-11-23 09:07:00,1.65465,1.65485,1.6545,1.65485,138000000.0
2009-11-23 09:08:00,1.6548,1.6551,1.6548,1.655,266700000.0
2009-11-23 09:09:00,1.655,1.6551,1.65455,1.6551,223300000.0
2009-11-23 09:10:00,1.6551,1.656,1.6551,1.6559,298600000.0
2009-11-23 09:11:00,1.6559,1.65595,1.65555,1.65565,150900000.0
2009-11-23 09:12:00,1.65565,1.65575,1.6552,1.6553,170900000.0
2009-11-23 09:13:00,1.65535,1.6554,1.6549,1.65525,186200000.0
2009-11-23 09:14:00,1.65525,1.6554,1.65525,1.6554,112000000.0
2009-11-23 09:15:00,1.65535,1.65575,1.65515,1.65565,574700000.0
2009-11-23 09:16:00,1.6558,1.65595,1.6557,1.6558,152800000.0
2009-11-23 09:17:00,1.6558,1.65615,1.6558,1.65605,216200000.0
2009-11-23 09:18:00,1.65605,1.65665,1.656,1.65655,292000000.0
2009-11-23 09:19:00,1.65665,1.65665,1.65615,1.65645,566899998.0
2009-11-23 09:20:00,1.65645,1.65655,1.6563,1.65635,182500000.0
2009-11-23 09:21:00,1.6564,1.657,1.65605,1.65695,711300001.0
2009-11-23 09:22:00,1.65695,1.65715,1.65685,1.65695,563599999.0
2009-11-23 09:23:00,1.65695,1.65695,1.65665,1.6567,269900000.0
2009-11-23 09:24:00,1.6567,1.6567,1.65635,1.65655,170200000.0
2009-11-23 09:25:00,1.65655,1.6566,1.65615,1.65615,350600000.0
2009-11-23 09:26:00,1.6562,1.65635,1.65615,1.65625,74300000.0
2009-11-23 09:27:00,1.65625,1.6563,1.65605,1.65625,357100000.0
2009-11-23 09:28:00,1.65625,1.6565,1.65625,1.65635,185400000.0
2009-11-23 09:29:00,1.6563,1.65665,1.65625,1.65665,281600000.0
2009-11-23 09:30:00,1.65665,1.6569,1.65645,1.6568,130400000.0
2009-11-23 09:31:00,1.6568,1.65685,1.65655,1.65655,441100000.0
2009-11-23 09:32:00,1.65655,1.6566,1.65645,1.6566,238000000.0
2009-11-23 09:33:00,1.65665,1.6567,1.6565,1.65655,201600000.0
2009-11-23 09:34:00,1.65655,1.65655,1.6564,1.6565,181700000.0
2009-11-23 09:35:00,1.6565,1.6569,1.65645,1.65665,167800000.0
2009-11-23 09:36:00,1.65665,1.65675,1.65635,1.65665,494300000.0
2009-11-23 09:37:00,1.65665,1.65725,1.65665,1.65715,450900000.0
2009-11-23 09:38:00,1.6572,1.6574,1.6571,1.6571,577600000.0
2009-11-23 09:39:00,1.6571,1.6572,1.657,1.6572,306100000.0
2009-11-23 09:40:00,1.6572,1.6573,1.657,1.65705,296400000.0
2009-11-23 09:41:00,1.65705,1.6572,1.657,1.6572,480600000.0
2009-11-23 09:42:00,1.6572,1.65725,1.6568,1.6568,330500000.0
2009-11-23 09:43:00,1.6568,1.657,1.65675,1.65685,309700000.0
2009-11-23 09:44:00,1.65685,1.6569,1.65675,1.65675,283900000.0
2009-11-23 09:45:00,1.65675,1.6568,1.6566,1.6566,161100000.0
2009-11-23 09:46:00,1.6566,1.6568,1.65655,1.65675,192000000.0
2009-11-23 09:47:00,1.65675,1.6568,1.65645,1.65645,322500000.0
2009-11-23 09:48:00,1.65645,1.6568,1.6564,1.6567,357200000.0
2009-11-23 09:49:00,1.65675,1.65685,1.6567,1.6568,253700000.0
2009-11-23 09:50:00,1.6568,1.6568,1.6567,1.65675,415400000.0
2009-11-23 09:51:00,1.65675,1.6569,1.65665,1.65665,386100000.0
2009-11-23 09:52:00,1.65665,1.65665,1.65645,1.65645,170299999.0
2009-11-23 09:53:00,1.65645,1.6566,1.6563,1.65645,395100000.0
2009-11-23 09:54:00,1.65645,1.65645,1.65635,1.65645,223200000.0
2009-11-23 09:55:00,1.65645,1.65645,1.65605,1.6563,266900000.0
2009-11-23 09:56:00,1.65635,1.65645,1.65625,1.65635,168800000.0
2009-11-23 09:57:00,1.65635,1.65635,1.65625,1.6563,199300000.0
2009-11-23 09:58:00,1.6563,1.6563,1.65615,1.6562,557600000.0
2009-11-23 09:59:00,1.6562,1.65635,1.6561,1.65615,227600000.0
2009-11-23 10:00:00,1.65615,1.65615,1.6556,1.65595,326100000.0
2009-11-23 10:01:00,1.65595,1.6571,1.65595,1.6571,177600000.0
2009-11-23 10:02:00,1.65705,1.65715,1.6568,1.65715,540400000.0
2009-11-23 10:03:00,1.65715,1.6572,1.657,1.657,256800000.0
2009-11-23 10:04:00,1.657,1.6571,1.65695,1.65705,121300000.0
2009-11-23 10:05:00,1.65705,1.65775,1.657,1.6577,285100000.0
2009-11-23 10:06:00,1.65775,1.65855,1.6577,1.65785,517700000.0
2009-11-23 10:07:00,1.65785,1.65835,1.65785,1.65825,298600000.0
2009-11-23 10:08:00,1.65825,1.6591,1.65825,1.65875,483900000.0
2009-11-23 10:09:00,1.65875,1.65935,1.65865,1.65875,294400000.0
2009-11-23 10:10:00,1.65875,1.65885,1.65855,1.65855,386800000.0
2009-11-23 10:11:00,1.65855,1.6594,1.65855,1.6594,423000000.0
2009-11-23 10:12:00,1.65935,1.65935,1.6586,1.6588,271600000.0
2009-11-23 10:13:00,1.65875,1.65885,1.65845,1.6586,241500000.0
2009-11-23 10:14:00,1.6586,1.659,1.6582,1.6582,312200000.0
2009-11-23 10:15:00,1.6582,1.6582,1.6579,1.65795,341300000.0
2009-11-23 10:16:00,1.65795,1.65795,1.65765,1.6578,428499999.0
2009-11-23 10:17:00,1.65775,1.6582,1.65775,1.6582,254500000.0
2009-11-23 10:18:00,1.6582,1.6592,1.6582,1.6591,172000000.0
2009-11-23 10:19:00,1.65915,1.6592,1.6588,1.65905,996599998.0
2009-11-23 10:20:00,1.65905,1.65925,1.65905,1.65925,390900000.0
2009-11-23 10:21:00,1.65925,1.65935,1.65905,1.65915,417200000.0
2009-11-23 10:22:00,1.65915,1.65935,1.659,1.65905,281800000.0
2009-11-23 10:23:00,1.65905,1.6592,1.6589,1.6592,133700000.0
2009-11-23 10:24:00,1.65915,1.6593,1.65915,1.65915,237600000.0
2009-11-23 10:25:00,1.65915,1.65935,1.6589,1.65895,443300000.0
2009-11-23 10:26:00,1.65895,1.6592,1.65895,1.65905,560800000.0
2009-11-23 10:27:00,1.65905,1.6593,1.659,1.6593,369700001.0
2009-11-23 10:28:00,1.65925,1.65975,1.6592,1.65945,513400000.0
2009-11-23 10:29:00,1.65955,1.65965,1.65945,1.65945,603700000.0
2009-11-23 10:30:00,1.65945,1.6596,1.6593,1.6593,157800000.0
2009-11-23 10:31:00,1.6593,1.6594,1.6591,1.65915,230500000.0
2009-11-23 10:32:00,1.65915,1.6594,1.65895,1.65925,340500000.0
2009-11-23 10:33:00,1.65925,1.6593,1.6592,1.6592,209299999.0
2009-11-23 10:34:00,1.6592,1.65935,1.65875,1.659,369500000.0
2009-11-23 10:35:00,1.659,1.659,1.65865,1.65865,246000000.0
2009-11-23 10:36:00,1.65865,1.659,1.65765,1.65895,409100000.0
2009-11-23 10:37:00,1.65895,1.6593,1.65875,1.65925,305800000.0
2009-11-23 10:38:00,1.6592,1.65935,1.6592,1.6593,133600000.0
2009-11-23 10:39:00,1.6593,1.65965,1.6592,1.6594,356900000.0
2009-11-23 10:40:00,1.65955,1.65995,1.6595,1.65975,551800000.0
2009-11-23 10:41:00,1.65975,1.6599,1.6591,1.6591,387300000.0
2009-11-23 10:42:00,1.6591,1.6594,1.6589,1.6594,159300000.0
2009-11-23 10:43:00,1.6594,1.6603,1.6594,1.65985,285100000.0
2009-11-23 10:44:00,1.65985,1.65985,1.6589,1.65905,145700000.0
2009-11-23 10:45:00,1.6591,1.6595,1.65905,1.65915,376700000.0
2009-11-23 10:46:00,1.65915,1.6598,1.65915,1.6594,385000000.0
2009-11-23 10:47:00,1.65945,1.6595,1.6592,1.6594,353700000.0
2009-11-23 10:48:00,1.6594,1.6594,1.65905,1.6591,302500000.0
2009-11-23 10:49:00,1.6591,1.6591,1.65865,1.6587,252900000.0
2009-11-23 10:50:00,1.6587,1.6591,1.65865,1.65865,260600000.0
2009-11-23 10:51:00,1.65865,1.6587,1.6581,1.65815,282000000.0
2009-11-23 10:52:00,1.6581,1.6583,1.658,1.6581,366100000.0
2009-11-23 10:53:00,1.6581,1.65825,1.6581,1.65825,207500000.0
2009-11-23 10:54:00,1.65825,1.6586,1.65825,1.6585,378300000.0
2009-11-23 10:55:00,1.6585,1.6585,1.65815,1.6582,460000000.0
2009-11-23 10:56:00,1.6582,1.6584,1.65815,1.65815,474400000.0
2009-11-23 10:57:00,1.65815,1.6583,1.65805,1.65825,321500000.0
2009-11-23 10:58:00,1.65825,1.65825,1.6578,1.65785,444500000.0
2009-11-23 10:59:00,1.65785,1.65835,1.65755,1.65835,239300000.0
2009-11-23 11:00:00,1.6584,1.6586,1.6583,1.6585,411200000.0
2009-11-23 11:01:00,1.6585,1.6587,1.65845,1.65845,327100000.0
2009-11-23 11:02:00,1.65845,1.65845,1.65835,1.6584,215700000.0
2009-11-23 11:03:00,1.6584,1.6584,1.65815,1.65815,295100001.0
2009-11-23 11:04:00,1.6582,1.6585,1.6582,1.6584,364700000.0
2009-11-23 11:05:00,1.6584,1.65845,1.65825,1.6583,65500000.0
2009-11-23 11:06:00,1.6583,1.6586,1.65825,1.65855,206400000.0
2009-11-23 11:07:00,1.65855,1.6586,1.6583,1.6585,119500000.0
2009-11-23 11:08:00,1.6585,1.65855,1.6583,1.65855,70800000.0
2009-11-23 11:09:00,1.65855,1.65865,1.65855,1.6586,34100000.0
2009-11-23 11:10:00,1.6586,1.659,1.6586,1.659,204200000.0
2009-11-23 11:11:00,1.659,1.6594,1.659,1.6591,138300000.0
2009-11-23 11:12:00,1.6591,1.6592,1.65885,1.65885,452900000.0
2009-11-23 11:13:00,1.65885,1.65915,1.65885,1.659,386900000.0
2009-11-23 11:14:00,1.659,1.6591,1.65895,1.659,225300000.0
2009-11-23 11:15:00,1.65905,1.65955,1.659,1.6595,292900000.0
2009-11-23 11:16:00,1.6595,1.65965,1.6594,1.65945,224300000.0
2009-11-23 11:17:00,1.65945,1.65945,1.6593,1.65935,65900000.0
2009-11-23 11:18:00,1.65935,1.65955,1.6593,1.65955,207100000.0
2009-11-23 11:19:00,1.65955,1.65965,1.6594,1.6596,259200000.0
2009-11-23 11:20:00,1.65955,1.6597,1.6595,1.6596,162900000.0
2009-11-23 11:21:00,1.65965,1.66015,1.6595,1.66005,437000000.0
2009-11-23 11:22:00,1.66005,1.6601,1.6598,1.65985,558200000.0
2009-11-23 11:23:00,1.6599,1.65995,1.65975,1.65995,236000000.0
2009-11-23 11:24:00,1.65995,1.6601,1.6599,1.66,289700000.0
2009-11-23 11:25:00,1.66,1.6602,1.65995,1.66005,249200000.0
2009-11-23 11:26:00,1.66005,1.6601,1.65985,1.66,219300000.0
2009-11-23 11:27:00,1.66,1.6601,1.65995,1.66005,216500000.0
2009-11-23 11:28:00,1.65995,1.6607,1.65995,1.6606,283300000.0
2009-11-23 11:29:00,1.6606,1.66155,1.6606,1.66135,435100000.0
2009-11-23 11:30:00,1.66135,1.6616,1.6612,1.66135,297000000.0
2009-11-23 11:31:00,1.6614,1.66165,1.66135,1.66155,226400000.0
2009-11-23 11:32:00,1.66155,1.66155,1.66125,1.6613,427300000.0
2009-11-23 11:33:00,1.66125,1.66145,1.66115,1.6612,533100000.0
2009-11-23 11:34:00,1.6612,1.66125,1.6611,1.66115,405499999.0
2009-11-23 11:35:00,1.66115,1.66145,1.66115,1.6614,374200000.0
2009-11-23 11:36:00,1.6614,1.66145,1.6613,1.66145,243800000.0
2009-11-23 11:37:00,1.66145,1.66175,1.66145,1.6617,560700000.0
2009-11-23 11:38:00,1.6617,1.66185,1.6616,1.6617,371999998.0
2009-11-23 11:39:00,1.6617,1.66175,1.6616,1.6616,724800005.0
2009-11-23 11:40:00,1.66165,1.66165,1.6616,1.6616,362699998.0
2009-11-23 11:41:00,1.66155,1.66165,1.66155,1.6616,261999999.0
2009-11-23 11:42:00,1.66165,1.66175,1.6615,1.6617,236600001.0
2009-11-23 11:43:00,1.6617,1.6618,1.6616,1.6616,243900001.0
2009-11-23 11:44:00,1.66165,1.6617,1.6615,1.6615,405399998.0
2009-11-23 11:45:00,1.6615,1.6616,1.66115,1.6612,812200001.0
2009-11-23 11:46:00,1.66125,1.66145,1.66105,1.66115,592100000.0
2009-11-23 11:47:00,1.6612,1.66125,1.6606,1.66085,524100000.0
2009-11-23 11:48:00,1.6609,1.661,1.66055,1.66055,368700000.0
2009-11-23 11:49:00,1.66055,1.66055,1.66035,1.6605,196700000.0
2009-11-23 11:50:00,1.66055,1.66075,1.66055,1.66065,338500000.0
2009-11-23 11:51:00,1.66065,1.66095,1.6605,1.66055,322600000.0
2009-11-23 11:52:00,1.66055,1.66065,1.6601,1.66025,277500000.0
2009-11-23 11:53:00,1.66025,1.6603,1.66015,1.6602,407800000.0
2009-11-23 11:54:00,1.6602,1.66065,1.66015,1.6606,215900000.0
2009-11-23 11:55:00,1.6606,1.66085,1.6605,1.66055,199000000.0
2009-11-23 11:56:00,1.66065,1.66125,1.66045,1.66125,255600000.0
2009-11-23 11:57:00,1.66125,1.66145,1.66125,1.6613,352300000.0
2009-11-23 11:58:00,1.66125,1.66175,1.6612,1.66175,416500000.0
2009-11-23 11:59:00,1.66175,1.6627,1.66165,1.66245,568500000.0
2009-11-23 12:00:00,1.66245,1.6626,1.66235,1.6624,564899999.0
2009-11-23 12:01:00,1.6624,1.66245,1.6623,1.66235,351900000.0
2009-11-23 12:02:00,1.66235,1.6624,1.6622,1.66235,198970000.0
2009-11-23 12:03:00,1.6623,1.6623,1.66215,1.6623,203800000.0
2009-11-23 12:04:00,1.6623,1.6624,1.6622,1.6623,281100000.0
2009-11-23 12:05:00,1.66235,1.66245,1.6623,1.6624,447999999.0
2009-11-23 12:06:00,1.6624,1.6624,1.6618,1.6621,413600000.0
2009-11-23 12:07:00,1.6621,1.6623,1.6619,1.66205,382900000.0
2009-11-23 12:08:00,1.66205,1.66205,1.66165,1.6617,352900000.0
2009-11-23 12:09:00,1.6617,1.6619,1.66165,1.66175,373500000.0
2009-11-23 12:10:00,1.66175,1.6618,1.6617,1.6618,160600000.0
2009-11-23 12:11:00,1.6618,1.66205,1.66175,1.662,290600000.0
2009-11-23 12:12:00,1.66195,1.6621,1.6619,1.6619,191000000.0
2009-11-23 12:13:00,1.6619,1.66195,1.66165,1.66165,459400000.0
2009-11-23 12:14:00,1.66165,1.66205,1.66165,1.66165,382600000.0
2009-11-23 12:15:00,1.6616,1.6616,1.6614,1.6615,79000000.0
2009-11-23 12:16:00,1.6615,1.66175,1.66145,1.6617,333600000.0
2009-11-23 12:17:00,1.66175,1.66175,1.66155,1.66155,194870000.0
2009-11-23 12:18:00,1.66155,1.66155,1.66125,1.66135,374300000.0
2009-11-23 12:19:00,1.66135,1.6614,1.66125,1.66135,231900000.0
2009-11-23 12:20:00,1.6614,1.6617,1.66135,1.66145,242899999.0
2009-11-23 12:21:00,1.6615,1.6615,1.6612,1.66125,258000000.0
2009-11-23 12:22:00,1.66125,1.66125,1.66065,1.6607,269300000.0
2009-11-23 12:23:00,1.6607,1.66105,1.66065,1.66095,325399999.0
2009-11-23 12:24:00,1.6609,1.66095,1.6608,1.66095,245699999.0
2009-11-23 12:25:00,1.66095,1.6611,1.66085,1.66085,434400000.0
2009-11-23 12:26:00,1.66085,1.66085,1.6588,1.6594,435900000.0
2009-11-23 12:27:00,1.65945,1.65945,1.65915,1.65945,285000000.0
2009-11-23 12:28:00,1.65945,1.65965,1.65945,1.65945,209600000.0
2009-11-23 12:29:00,1.6595,1.65995,1.6595,1.65985,320900000.0
2009-11-23 12:30:00,1.65995,1.6601,1.6598,1.66,248399999.0
2009-11-23 12:31:00,1.66,1.6601,1.6599,1.66005,276300000.0
2009-11-23 12:32:00,1.66005,1.6601,1.66005,1.66005,113400000.0
2009-11-23 12:33:00,1.6601,1.66015,1.65995,1.66,106800000.0
2009-11-23 12:34:00,1.65995,1.66005,1.65985,1.6599,171800000.0
2009-11-23 12:35:00,1.6599,1.6602,1.65965,1.66005,242900000.0
2009-11-23 12:36:00,1.66005,1.6601,1.65945,1.65945,344300000.0
2009-11-23 12:37:00,1.6595,1.65965,1.65945,1.6596,304000000.0
2009-11-23 12:38:00,1.6596,1.65965,1.65955,1.6596,71500000.0
2009-11-23 12:39:00,1.6596,1.65965,1.65955,1.6596,247100000.0
2009-11-23 12:40:00,1.6596,1.65975,1.6596,1.65975,159200000.0
2009-11-23 12:41:00,1.65975,1.65985,1.6597,1.6597,50400000.0
2009-11-23 12:42:00,1.6597,1.65985,1.6597,1.65985,102700000.0
2009-11-23 12:43:00,1.65985,1.66025,1.65985,1.66025,177500000.0
2009-11-23 12:44:00,1.66025,1.66075,1.6602,1.6606,149400000.0
2009-11-23 12:45:00,1.66065,1.6608,1.66055,1.66055,179300000.0
2009-11-23 12:46:00,1.66055,1.66075,1.66055,1.6607,121900000.0
2009-11-23 12:47:00,1.66065,1.6608,1.66055,1.66065,78900000.0
2009-11-23 12:48:00,1.66065,1.6607,1.6605,1.66055,210500000.0
2009-11-23 12:49:00,1.6605,1.66055,1.66035,1.66035,164400000.0
2009-11-23 12:50:00,1.66035,1.66045,1.6602,1.6603,175500000.0
2009-11-23 12:51:00,1.6603,1.66055,1.66025,1.66055,210700000.0
2009-11-23 12:52:00,1.66055,1.66065,1.66035,1.66055,282700000.0
2009-11-23 12:53:00,1.66055,1.66085,1.66055,1.66085,249800000.0
2009-11-23 12:54:00,1.66085,1.66135,1.6608,1.66135,203500000.0
2009-11-23 12:55:00,1.66135,1.66145,1.6613,1.66145,79300000.0
2009-11-23 12:56:00,1.66145,1.66145,1.6612,1.6612,114600000.0
2009-11-23 12:57:00,1.6612,1.66155,1.6612,1.66145,270300002.0
2009-11-23 12:58:00,1.66145,1.6617,1.66145,1.6616,198900000.0
2009-11-23 12:59:00,1.6616,1.66195,1.66145,1.66145,243500000.0
2009-11-23 13:00:00,1.66145,1.6615,1.66125,1.6615,298100000.0
2009-11-23 13:01:00,1.6615,1.6616,1.6614,1.66145,276799999.0
2009-11-23 13:02:00,1.66145,1.66155,1.6613,1.6613,59700000.0
2009-11-23 13:03:00,1.6613,1.6617,1.66125,1.6616,279200000.0
2009-11-23 13:04:00,1.6616,1.66175,1.6614,1.6615,303900000.0
2009-11-23 13:05:00,1.6615,1.6621,1.6615,1.6621,152400000.0
2009-11-23 13:06:00,1.6621,1.6622,1.66185,1.66205,362300000.0
2009-11-23 13:07:00,1.662,1.66205,1.66165,1.66175,214800000.0
2009-11-23 13:08:00,1.66175,1.66175,1.66135,1.66135,427200000.0
2009-11-23 13:09:00,1.66135,1.66135,1.66125,1.66125,280300000.0
2009-11-23 13:10:00,1.66125,1.66155,1.6612,1.66125,238700000.0
2009-11-23 13:11:00,1.66125,1.6615,1.66125,1.66145,244400000.0
2009-11-23 13:12:00,1.66145,1.66145,1.66085,1.66085,194700000.0
2009-11-23 13:13:00,1.66085,1.6609,1.6607,1.6607,154500000.0
2009-11-23 13:14:00,1.66065,1.66075,1.66065,1.6607,430800000.0
2009-11-23 13:15:00,1.6607,1.66105,1.6607,1.66095,199800000.0
2009-11-23 13:16:00,1.66095,1.66105,1.6608,1.66085,149300000.0
2009-11-23 13:17:00,1.66095,1.661,1.6608,1.66085,122300000.0
2009-11-23 13:18:00,1.66085,1.661,1.66085,1.661,100500000.0
2009-11-23 13:19:00,1.661,1.6612,1.66085,1.66115,119300000.0
2009-11-23 13:20:00,1.66115,1.66125,1.661,1.66105,171400000.0
2009-11-23 13:21:00,1.6611,1.6611,1.66095,1.661,184700000.0
2009-11-23 13:22:00,1.66105,1.6611,1.6609,1.66095,229300000.0
2009-11-23 13:23:00,1.66095,1.66115,1.66095,1.661,256100000.0
2009-11-23 13:24:00,1.661,1.66115,1.66095,1.66095,268400000.0
2009-11-23 13:25:00,1.66095,1.6611,1.66095,1.6611,268800000.0
2009-11-23 13:26:00,1.66105,1.66125,1.66105,1.6612,191800000.0
2009-11-23 13:27:00,1.6612,1.66135,1.66115,1.6612,186600000.0
2009-11-23 13:28:00,1.6612,1.66125,1.66115,1.66125,171600000.0
2009-11-23 13:29:00,1.66125,1.66145,1.66105,1.66105,128700000.0
2009-11-23 13:30:00,1.66105,1.6612,1.66075,1.66075,257900000.0
2009-11-23 13:31:00,1.66085,1.66115,1.6607,1.6611,118200000.0
2009-11-23 13:32:00,1.66105,1.6613,1.66095,1.6613,304800000.0
2009-11-23 13:33:00,1.6613,1.66135,1.66125,1.66135,130000000.0
2009-11-23 13:34:00,1.66135,1.66135,1.66125,1.6613,75800000.0
2009-11-23 13:35:00,1.66135,1.66145,1.6613,1.6614,107300000.0
2009-11-23 13:36:00,1.6614,1.66145,1.66125,1.6614,159600000.0
2009-11-23 13:37:00,1.6614,1.6619,1.6614,1.66175,372300000.0
2009-11-23 13:38:00,1.6618,1.6619,1.66175,1.66185,59200000.0
2009-11-23 13:39:00,1.66185,1.66185,1.66175,1.6618,44800000.0
2009-11-23 13:40:00,1.6618,1.66195,1.66165,1.6618,160200000.0
2009-11-23 13:41:00,1.6618,1.6618,1.66175,1.6618,28800000.0
2009-11-23 13:42:00,1.6618,1.662,1.6618,1.6619,45200000.0
2009-11-23 13:43:00,1.66185,1.66185,1.66185,1.66185,3800000.0
2009-11-23 13:44:00,1.6618,1.66185,1.66165,1.66165,109500000.0
2009-11-23 13:45:00,1.66165,1.66165,1.6615,1.6615,245000000.0
2009-11-23 13:46:00,1.66155,1.66165,1.66155,1.6616,84400000.0
2009-11-23 13:47:00,1.6616,1.6617,1.66145,1.66155,149800000.0
2009-11-23 13:48:00,1.6615,1.6616,1.6615,1.6616,86700000.0
2009-11-23 13:49:00,1.6616,1.6616,1.6612,1.66125,125100000.0
2009-11-23 13:50:00,1.66125,1.66155,1.66125,1.6614,396700000.0
2009-11-23 13:51:00,1.6614,1.6615,1.66135,1.66145,309800000.0
2009-11-23 13:52:00,1.66145,1.66145,1.66135,1.66135,168200000.0
2009-11-23 13:53:00,1.66135,1.66145,1.6613,1.6613,304100000.0
2009-11-23 13:54:00,1.6613,1.6613,1.6612,1.6613,99200000.0
2009-11-23 13:55:00,1.6613,1.6613,1.66085,1.66085,309600000.0
2009-11-23 13:56:00,1.66085,1.6611,1.66085,1.6611,277800000.0
2009-11-23 13:57:00,1.6611,1.6611,1.66075,1.66085,136000000.0
2009-11-23 13:58:00,1.66085,1.66085,1.66075,1.66085,136600000.0
2009-11-23 13:59:00,1.66085,1.6609,1.66075,1.66085,234500000.0
2009-11-23 14:00:00,1.66085,1.66145,1.66085,1.66135,231300000.0
2009-11-23 14:01:00,1.66135,1.66145,1.66125,1.6613,195600000.0
2009-11-23 14:02:00,1.6613,1.6616,1.6613,1.66145,163300000.0
2009-11-23 14:03:00,1.66145,1.66155,1.66145,1.66145,150400000.0
2009-11-23 14:04:00,1.66145,1.6615,1.6614,1.66145,153800000.0
2009-11-23 14:05:00,1.66145,1.6618,1.66145,1.66175,218700000.0
2009-11-23 14:06:00,1.66175,1.66265,1.66175,1.6626,543499999.0
2009-11-23 14:07:00,1.66265,1.6628,1.6624,1.66245,458400000.0
2009-11-23 14:08:00,1.66245,1.6626,1.66225,1.66235,506800000.0
2009-11-23 14:09:00,1.66235,1.6627,1.6623,1.6627,303600000.0
2009-11-23 14:10:00,1.6627,1.6627,1.66235,1.66245,86700000.0
2009-11-23 14:11:00,1.66245,1.6628,1.66245,1.66255,247600000.0
2009-11-23 14:12:00,1.66255,1.6626,1.6624,1.6625,125700000.0
2009-11-23 14:13:00,1.66245,1.66245,1.66235,1.6624,94300000.0
2009-11-23 14:14:00,1.6624,1.6624,1.6623,1.6624,72400000.0
2009-11-23 14:15:00,1.6624,1.6626,1.66235,1.6625,110700000.0
2009-11-23 14:16:00,1.6625,1.66265,1.6625,1.6626,184200000.0
2009-11-23 14:17:00,1.6626,1.66275,1.6626,1.66275,133700000.0
2009-11-23 14:18:00,1.66275,1.66285,1.6626,1.66285,120500000.0
2009-11-23 14:19:00,1.66285,1.66285,1.66265,1.6628,84400000.0
2009-11-23 14:20:00,1.6628,1.6633,1.6628,1.66325,321400000.0
2009-11-23 14:21:00,1.66325,1.6634,1.6631,1.6631,222400000.0
2009-11-23 14:22:00,1.66315,1.6632,1.66265,1.66265,270400000.0
2009-11-23 14:23:00,1.6626,1.66275,1.6626,1.66275,465600000.0
2009-11-23 14:24:00,1.66275,1.66285,1.6627,1.66285,211200000.0
2009-11-23 14:25:00,1.6629,1.6631,1.6629,1.66305,192000000.0
2009-11-23 14:26:00,1.66305,1.6633,1.66305,1.6633,118700000.0
2009-11-23 14:27:00,1.6633,1.6633,1.66315,1.6632,184700000.0
2009-11-23 14:28:00,1.6632,1.6633,1.6632,1.6632,154400000.0
2009-11-23 14:29:00,1.6632,1.6634,1.66315,1.66325,244600000.0
2009-11-23 14:30:00,1.66325,1.6634,1.6632,1.66325,178200000.0
2009-11-23 14:31:00,1.66325,1.66325,1.66315,1.66325,166000000.0
2009-11-23 14:32:00,1.66325,1.66335,1.66315,1.6633,244500000.0
2009-11-23 14:33:00,1.6633,1.6637,1.66325,1.6636,271000000.0
2009-11-23 14:34:00,1.6636,1.66365,1.6635,1.6635,97600000.0
2009-11-23 14:35:00,1.66355,1.66355,1.6635,1.6635,30100000.0
2009-11-23 14:36:00,1.6635,1.66355,1.6633,1.6635,282100000.0
2009-11-23 14:37:00,1.66345,1.66345,1.66315,1.6633,274000000.0
2009-11-23 14:38:00,1.6633,1.6633,1.6628,1.6628,350800000.0
2009-11-23 14:39:00,1.66285,1.6629,1.66275,1.66275,216700000.0
2009-11-23 14:40:00,1.6628,1.6631,1.6628,1.6629,122600000.0
2009-11-23 14:41:00,1.6629,1.66305,1.66275,1.663,121500000.0
2009-11-23 14:42:00,1.663,1.66315,1.66295,1.6631,191100000.0
2009-11-23 14:43:00,1.6631,1.66315,1.66285,1.66285,246300000.0
2009-11-23 14:44:00,1.66285,1.66285,1.6626,1.6626,310100000.0
2009-11-23 14:45:00,1.6626,1.6626,1.66235,1.6624,173600000.0
2009-11-23 14:46:00,1.6624,1.66265,1.66235,1.66265,175500000.0
2009-11-23 14:47:00,1.66265,1.66275,1.66265,1.66265,46740000.0
2009-11-23 14:48:00,1.66265,1.6628,1.66265,1.6628,90900000.0
2009-11-23 14:49:00,1.6628,1.66285,1.66275,1.66285,39900000.0
2009-11-23 14:50:00,1.66285,1.66295,1.6627,1.66275,49300000.0
2009-11-23 14:51:00,1.66275,1.6628,1.66275,1.66275,85300000.0
2009-11-23 14:52:00,1.66275,1.66285,1.6627,1.66285,209100000.0
2009-11-23 14:53:00,1.6628,1.66295,1.6628,1.6628,107400000.0
2009-11-23 14:54:00,1.66285,1.663,1.66285,1.66295,155900000.0
2009-11-23 14:55:00,1.66295,1.66295,1.6628,1.66285,90200000.0
2009-11-23 14:56:00,1.66285,1.6629,1.66275,1.66275,64200000.0
2009-11-23 14:57:00,1.66275,1.6628,1.66265,1.6628,112400000.0
2009-11-23 14:58:00,1.6628,1.66285,1.66265,1.66285,94000000.0
2009-11-23 14:59:00,1.66285,1.66285,1.6623,1.66235,261800000.0
2009-11-23 15:00:00,1.66235,1.66275,1.6623,1.66265,503800000.0
2009-11-23 15:01:00,1.66265,1.66275,1.6626,1.6626,120500000.0
2009-11-23 15:02:00,1.6626,1.66265,1.66245,1.66255,117400000.0
2009-11-23 15:03:00,1.66255,1.66255,1.66245,1.66245,79900000.0
2009-11-23 15:04:00,1.66245,1.66255,1.66235,1.66255,292500001.0
2009-11-23 15:05:00,1.66255,1.66255,1.66235,1.66255,274100000.0
2009-11-23 15:06:00,1.66255,1.66255,1.66235,1.66245,101300000.0
2009-11-23 15:07:00,1.66245,1.66245,1.66235,1.66245,146100000.0
2009-11-23 15:08:00,1.66245,1.6625,1.66225,1.66235,105900000.0
2009-11-23 15:09:00,1.6623,1.66235,1.66225,1.66235,174400000.0
2009-11-23 15:10:00,1.66235,1.66245,1.6623,1.66245,215500000.0
2009-11-23 15:11:00,1.66245,1.66275,1.6624,1.6627,71800000.0
2009-11-23 15:12:00,1.66275,1.66275,1.6625,1.66255,274300000.0
2009-11-23 15:13:00,1.66255,1.66255,1.66225,1.66245,230600000.0
2009-11-23 15:14:00,1.66245,1.66245,1.6616,1.6617,439700000.0
2009-11-23 15:15:00,1.66155,1.66175,1.66155,1.6616,206000000.0
2009-11-23 15:16:00,1.6616,1.66185,1.6616,1.66185,202200000.0
2009-11-23 15:17:00,1.66185,1.6619,1.6617,1.66175,188100000.0
2009-11-23 15:18:00,1.66175,1.66185,1.66165,1.6617,160400000.0
2009-11-23 15:19:00,1.6617,1.6619,1.6617,1.6619,79900000.0
2009-11-23 15:20:00,1.66195,1.66215,1.66185,1.66215,259800000.0
2009-11-23 15:21:00,1.66215,1.66225,1.66215,1.6622,120700000.0
2009-11-23 15:22:00,1.66215,1.66225,1.66215,1.66215,136300000.0
2009-11-23 15:23:00,1.66215,1.66235,1.66215,1.6623,87300000.0
2009-11-23 15:24:00,1.6623,1.66235,1.66215,1.6622,109800000.0
2009-11-23 15:25:00,1.6622,1.66225,1.66215,1.6622,92800000.0
2009-11-23 15:26:00,1.6622,1.66245,1.66215,1.66215,171200000.0
2009-11-23 15:27:00,1.6622,1.6623,1.6622,1.6622,156900000.0
2009-11-23 15:28:00,1.6622,1.66225,1.6621,1.66215,183700000.0
2009-11-23 15:29:00,1.66225,1.66245,1.66225,1.6623,122900000.0
2009-11-23 15:30:00,1.66235,1.66245,1.6622,1.66225,143500000.0
2009-11-23 15:31:00,1.66225,1.66235,1.66225,1.66235,175800000.0
2009-11-23 15:32:00,1.66235,1.66295,1.66235,1.6628,198000000.0
2009-11-23 15:33:00,1.6628,1.66285,1.6623,1.66255,485100000.0
2009-11-23 15:34:00,1.66255,1.66255,1.6624,1.6625,65600000.0
2009-11-23 15:35:00,1.6625,1.66265,1.6624,1.6625,131300000.0
2009-11-23 15:36:00,1.66245,1.6625,1.66235,1.66235,143800000.0
2009-11-23 15:37:00,1.66235,1.6624,1.66235,1.66235,64300000.0
2009-11-23 15:38:00,1.6624,1.66245,1.6623,1.6624,200800000.0
2009-11-23 15:39:00,1.6624,1.6627,1.66215,1.66225,327200000.0
2009-11-23 15:40:00,1.66225,1.66225,1.66185,1.66195,333900000.0
2009-11-23 15:41:00,1.66195,1.66195,1.6618,1.66195,102100000.0
2009-11-23 15:42:00,1.66195,1.662,1.6618,1.6619,77400000.0
2009-11-23 15:43:00,1.6619,1.66205,1.6617,1.6619,182100000.0
2009-11-23 15:44:00,1.6618,1.6619,1.66175,1.6619,293500000.0
2009-11-23 15:45:00,1.6619,1.6621,1.6619,1.662,143300000.0
2009-11-23 15:46:00,1.662,1.6622,1.66195,1.6621,128200000.0
2009-11-23 15:47:00,1.6621,1.66215,1.662,1.66205,158700000.0
2009-11-23 15:48:00,1.662,1.6621,1.6619,1.66205,250300000.0
2009-11-23 15:49:00,1.6621,1.6621,1.66165,1.66165,449600000.0
2009-11-23 15:50:00,1.66165,1.6621,1.6616,1.66195,159900000.0
2009-11-23 15:51:00,1.66205,1.6621,1.66185,1.6619,154600000.0
2009-11-23 15:52:00,1.66185,1.66235,1.66185,1.66215,109000000.0
2009-11-23 15:53:00,1.66215,1.6623,1.662,1.6622,97300000.0
2009-11-23 15:54:00,1.6622,1.6622,1.66215,1.6622,86200000.0
2009-11-23 15:55:00,1.6622,1.6624,1.66215,1.66235,120900000.0
2009-11-23 15:56:00,1.6624,1.6629,1.66235,1.6628,149200000.0
2009-11-23 15:57:00,1.6628,1.66355,1.6628,1.6635,244600000.0
2009-11-23 15:58:00,1.66345,1.6635,1.66285,1.6629,310100000.0
2009-11-23 15:59:00,1.66295,1.66305,1.66285,1.663,94300000.0
2009-11-23 16:00:00,1.663,1.66355,1.663,1.66335,279300000.0
2009-11-23 16:01:00,1.66335,1.6634,1.66325,1.66325,83800000.0
2009-11-23 16:02:00,1.66325,1.6635,1.6632,1.6635,187400000.0
2009-11-23 16:03:00,1.6635,1.6635,1.6634,1.66345,114600000.0
2009-11-23 16:04:00,1.66345,1.66355,1.66325,1.6634,211600000.0
2009-11-23 16:05:00,1.66345,1.6637,1.66325,1.66355,260800000.0
2009-11-23 16:06:00,1.66355,1.66375,1.66345,1.6636,357800000.0
2009-11-23 16:07:00,1.6636,1.6637,1.6636,1.6637,184500000.0
2009-11-23 16:08:00,1.6637,1.6639,1.6635,1.6637,287300000.0
2009-11-23 16:09:00,1.6637,1.6639,1.6636,1.66365,216000000.0
2009-11-23 16:10:00,1.66365,1.66435,1.66365,1.66385,402100000.0
2009-11-23 16:11:00,1.6639,1.6639,1.66345,1.66345,242600000.0
2009-11-23 16:12:00,1.66345,1.6637,1.66335,1.66365,214900000.0
2009-11-23 16:13:00,1.66365,1.6641,1.66365,1.6641,140600000.0
2009-11-23 16:14:00,1.6641,1.6642,1.66375,1.66385,504600000.0
2009-11-23 16:15:00,1.66385,1.66425,1.66385,1.66395,342300000.0
2009-11-23 16:16:00,1.66395,1.66405,1.6636,1.6636,312700000.0
2009-11-23 16:17:00,1.6636,1.6636,1.6633,1.6635,461600000.0
2009-11-23 16:18:00,1.6635,1.664,1.6635,1.66355,301200000.0
2009-11-23 16:19:00,1.66355,1.66375,1.66355,1.6637,108400000.0
2009-11-23 16:20:00,1.6637,1.6637,1.6634,1.6636,286000000.0
2009-11-23 16:21:00,1.6636,1.66365,1.66345,1.66355,261800000.0
2009-11-23 16:22:00,1.66355,1.66385,1.66355,1.6636,209900000.0
2009-11-23 16:23:00,1.6636,1.6636,1.6635,1.6636,82400000.0
2009-11-23 16:24:00,1.6636,1.6636,1.6633,1.6634,332900000.0
2009-11-23 16:25:00,1.6634,1.66345,1.66335,1.66345,139500000.0
2009-11-23 16:26:00,1.66345,1.66365,1.66335,1.66365,202700000.0
2009-11-23 16:27:00,1.66365,1.66365,1.6635,1.6636,212700000.0
2009-11-23 16:28:00,1.66355,1.66375,1.6634,1.66365,278900000.0
2009-11-23 16:29:00,1.66365,1.6639,1.6636,1.66365,339500000.0
2009-11-23 16:30:00,1.6637,1.66415,1.6636,1.66405,345200000.0
2009-11-23 16:31:00,1.6641,1.6643,1.66405,1.66425,379900000.0
2009-11-23 16:32:00,1.6642,1.66425,1.66375,1.6641,311700000.0
2009-11-23 16:33:00,1.6641,1.66435,1.664,1.6643,194900000.0
2009-11-23 16:34:00,1.6643,1.66435,1.6639,1.6639,357600000.0
2009-11-23 16:35:00,1.66395,1.6645,1.6638,1.66435,262100000.0
2009-11-23 16:36:00,1.66435,1.66445,1.66415,1.66415,253800000.0
2009-11-23 16:37:00,1.6641,1.6642,1.66405,1.6642,242800000.0
2009-11-23 16:38:00,1.66415,1.6642,1.6639,1.66395,303200000.0
2009-11-23 16:39:00,1.66395,1.66395,1.66365,1.66365,247300000.0
2009-11-23 16:40:00,1.66365,1.664,1.66355,1.6639,381400000.0
2009-11-23 16:41:00,1.66385,1.66405,1.66365,1.66375,434800000.0
2009-11-23 16:42:00,1.66375,1.664,1.66375,1.66395,315800000.0
2009-11-23 16:43:00,1.66395,1.66415,1.6638,1.66395,346800000.0
2009-11-23 16:44:00,1.66395,1.66425,1.66355,1.66425,396000000.0
2009-11-23 16:45:00,1.66425,1.6644,1.664,1.66405,321200000.0
2009-11-23 16:46:00,1.66405,1.6644,1.66405,1.6643,224200000.0
2009-11-23 16:47:00,1.66435,1.66475,1.66425,1.66475,327500000.0
2009-11-23 16:48:00,1.66475,1.66475,1.6642,1.66435,298500000.0
2009-11-23 16:49:00,1.6644,1.66445,1.6639,1.66415,214600000.0
2009-11-23 16:50:00,1.6642,1.6644,1.66415,1.66415,454300000.0
2009-11-23 16:51:00,1.66415,1.66415,1.664,1.66405,188100000.0
2009-11-23 16:52:00,1.6641,1.66435,1.664,1.66405,130000000.0
2009-11-23 16:53:00,1.66405,1.66405,1.6639,1.664,223600000.0
2009-11-23 16:54:00,1.664,1.66405,1.66365,1.66365,199700000.0
2009-11-23 16:55:00,1.66365,1.66375,1.6636,1.6637,341100000.0
2009-11-23 16:56:00,1.66365,1.6641,1.66365,1.6639,291300000.0
2009-11-23 16:57:00,1.66395,1.664,1.66345,1.6635,264900000.0
2009-11-23 16:58:00,1.66345,1.66345,1.66325,1.6633,233100000.0
2009-11-23 16:59:00,1.6633,1.66405,1.6633,1.66405,184200000.0
2009-11-23 17:00:00,1.66375,1.6646,1.6636,1.66455,368200000.0
2009-11-23 17:01:00,1.66455,1.66455,1.66405,1.66435,504000000.0
2009-11-23 17:02:00,1.66435,1.66435,1.66355,1.6636,463300000.0
2009-11-23 17:03:00,1.6636,1.66395,1.66355,1.66365,502300000.0
2009-11-23 17:04:00,1.66365,1.66385,1.6635,1.66365,604800000.0
2009-11-23 17:05:00,1.66365,1.66405,1.66355,1.66395,466600000.0
2009-11-23 17:06:00,1.66395,1.66395,1.66355,1.66365,369900000.0
2009-11-23 17:07:00,1.66365,1.66375,1.66295,1.6632,619000000.0
2009-11-23 17:08:00,1.6632,1.66335,1.66255,1.66255,398200000.0
2009-11-23 17:09:00,1.66255,1.66255,1.662,1.6621,542000000.0
2009-11-23 17:10:00,1.6621,1.66255,1.66205,1.6623,561800000.0
2009-11-23 17:11:00,1.66225,1.66235,1.66155,1.6617,682000000.0
2009-11-23 17:12:00,1.6617,1.6618,1.66125,1.66175,805900000.0
2009-11-23 17:13:00,1.66175,1.66185,1.66165,1.66175,290300000.0
2009-11-23 17:14:00,1.66175,1.66265,1.66175,1.66265,467200000.0
2009-11-23 17:15:00,1.66265,1.66285,1.662,1.66275,323200000.0
2009-11-23 17:16:00,1.6628,1.6628,1.66245,1.6627,456100000.0
2009-11-23 17:17:00,1.6627,1.6628,1.66245,1.6626,354600000.0
2009-11-23 17:18:00,1.6626,1.66265,1.6617,1.66225,516300000.0
2009-11-23 17:19:00,1.66225,1.66245,1.66185,1.66245,605400000.0
2009-11-23 17:20:00,1.66245,1.66245,1.6621,1.66215,424200000.0
2009-11-23 17:21:00,1.66215,1.66225,1.6615,1.6618,419200000.0
2009-11-23 17:22:00,1.66175,1.66235,1.66175,1.66235,135000000.0
2009-11-23 17:23:00,1.66235,1.66235,1.66175,1.6618,362400000.0
2009-11-23 17:24:00,1.6618,1.66215,1.66175,1.66185,362600000.0
2009-11-23 17:25:00,1.66185,1.662,1.66175,1.66175,211200000.0
2009-11-23 17:26:00,1.66175,1.66195,1.6611,1.66155,395400001.0
2009-11-23 17:27:00,1.66155,1.66165,1.66105,1.66105,580899999.0
2009-11-23 17:28:00,1.6611,1.6614,1.66065,1.66125,355000000.0
2009-11-23 17:29:00,1.66125,1.66145,1.6612,1.66145,198800000.0
2009-11-23 17:30:00,1.66145,1.66145,1.66135,1.66135,41200000.0
2009-11-23 17:31:00,1.6614,1.6615,1.66135,1.66145,162300000.0
2009-11-23 17:32:00,1.66145,1.66195,1.66145,1.66175,186000000.0
2009-11-23 17:33:00,1.66175,1.66265,1.6616,1.66265,261600000.0
2009-11-23 17:34:00,1.66265,1.66265,1.6623,1.6624,380600000.0
2009-11-23 17:35:00,1.66235,1.66295,1.66235,1.6625,191900000.0
2009-11-23 17:36:00,1.66245,1.6625,1.66215,1.66225,183600000.0
2009-11-23 17:37:00,1.66225,1.6625,1.66225,1.66245,209100000.0
2009-11-23 17:38:00,1.66245,1.66265,1.66225,1.66245,207800000.0
2009-11-23 17:39:00,1.66245,1.6632,1.66245,1.66275,228900000.0
2009-11-23 17:40:00,1.6627,1.6629,1.6625,1.66255,235900000.0
2009-11-23 17:41:00,1.66255,1.66265,1.6622,1.6622,303300000.0
2009-11-23 17:42:00,1.6622,1.6622,1.66175,1.66175,208000000.0
2009-11-23 17:43:00,1.66175,1.66195,1.66165,1.66195,272000000.0
2009-11-23 17:44:00,1.66195,1.66205,1.6618,1.66195,343100000.0
2009-11-23 17:45:00,1.66195,1.66205,1.66185,1.66195,242700000.0
2009-11-23 17:46:00,1.6619,1.662,1.66155,1.66165,267500000.0
2009-11-23 17:47:00,1.66165,1.66165,1.66145,1.6616,222800000.0
2009-11-23 17:48:00,1.6616,1.6616,1.66125,1.6613,254700000.0
2009-11-23 17:49:00,1.6613,1.66145,1.6611,1.66125,703100001.0
2009-11-23 17:50:00,1.66125,1.66165,1.6612,1.66145,361100000.0
2009-11-23 17:51:00,1.6615,1.66165,1.66145,1.66145,301400000.0
2009-11-23 17:52:00,1.66145,1.6616,1.6614,1.66145,229000000.0
2009-11-23 17:53:00,1.66145,1.66145,1.66105,1.66105,353700000.0
2009-11-23 17:54:00,1.6611,1.6615,1.66095,1.6613,381300000.0
2009-11-23 17:55:00,1.6612,1.66135,1.66115,1.6613,125600000.0
2009-11-23 17:56:00,1.6613,1.66145,1.6612,1.66145,185900000.0
2009-11-23 17:57:00,1.66145,1.66175,1.6613,1.6614,170000000.0
2009-11-23 17:58:00,1.6614,1.66235,1.6614,1.6622,254800000.0
2009-11-23 17:59:00,1.6622,1.66245,1.66135,1.66135,327700000.0
2009-11-23 18:00:00,1.66135,1.6615,1.6611,1.6614,268900000.0
2009-11-23 18:01:00,1.66135,1.6615,1.66125,1.66125,224700000.0
2009-11-23 18:02:00,1.66135,1.6614,1.6612,1.6613,115600000.0
2009-11-23 18:03:00,1.66135,1.66145,1.66135,1.66135,134900000.0
2009-11-23 18:04:00,1.66135,1.66145,1.66125,1.6614,147900000.0
2009-11-23 18:05:00,1.66135,1.66155,1.66105,1.6615,372500000.0
2009-11-23 18:06:00,1.66155,1.66165,1.6615,1.66165,145100000.0
2009-11-23 18:07:00,1.6617,1.66185,1.6612,1.66135,286800000.0
2009-11-23 18:08:00,1.66135,1.66145,1.66135,1.6614,165600000.0
2009-11-23 18:09:00,1.66145,1.6617,1.66145,1.66165,132700000.0
2009-11-23 18:10:00,1.6617,1.66205,1.6617,1.6619,214000000.0
2009-11-23 18:11:00,1.66195,1.66215,1.6619,1.6621,165600000.0
2009-11-23 18:12:00,1.6621,1.66215,1.662,1.662,87000000.0
2009-11-23 18:13:00,1.662,1.66215,1.66195,1.66195,285400000.0
2009-11-23 18:14:00,1.662,1.66205,1.66175,1.66175,262800000.0
2009-11-23 18:15:00,1.66175,1.66215,1.66175,1.6619,259300000.0
2009-11-23 18:16:00,1.6619,1.66205,1.6616,1.66165,274700000.0
2009-11-23 18:17:00,1.66165,1.6618,1.66165,1.66175,361100000.0
2009-11-23 18:18:00,1.66175,1.66205,1.6617,1.66205,359500000.0
2009-11-23 18:19:00,1.66205,1.6623,1.6619,1.66205,242200000.0
2009-11-23 18:20:00,1.6621,1.66225,1.66205,1.6621,242900000.0
2009-11-23 18:21:00,1.66205,1.66215,1.662,1.662,167200000.0
2009-11-23 18:22:00,1.662,1.66205,1.6617,1.66175,257400000.0
2009-11-23 18:23:00,1.66175,1.66175,1.66145,1.66155,139300000.0
2009-11-23 18:24:00,1.66155,1.66155,1.66105,1.66125,333600000.0
2009-11-23 18:25:00,1.66125,1.66175,1.6612,1.66165,158400000.0
2009-11-23 18:26:00,1.66165,1.66185,1.66155,1.6618,56800000.0
2009-11-23 18:27:00,1.6617,1.66175,1.6617,1.66175,61900000.0
2009-11-23 18:28:00,1.66175,1.66175,1.66155,1.6616,122500000.0
2009-11-23 18:29:00,1.6616,1.6618,1.6616,1.66175,172300000.0
2009-11-23 18:30:00,1.66175,1.66185,1.6616,1.66175,87000000.0
2009-11-23 18:31:00,1.66175,1.66185,1.6616,1.6618,154700000.0
2009-11-23 18:32:00,1.6618,1.6618,1.6616,1.6617,60200000.0
2009-11-23 18:33:00,1.66175,1.66175,1.6617,1.6617,64600000.0
2009-11-23 18:34:00,1.66175,1.66175,1.6617,1.6617,84800000.0
2009-11-23 18:35:00,1.6617,1.6619,1.66165,1.6618,158700000.0
2009-11-23 18:36:00,1.6618,1.6619,1.66175,1.6619,102700000.0
2009-11-23 18:37:00,1.66195,1.6621,1.6619,1.6619,245200000.0
2009-11-23 18:38:00,1.66185,1.66195,1.66175,1.6618,155300000.0
2009-11-23 18:39:00,1.66185,1.66195,1.6617,1.6618,179900000.0
2009-11-23 18:40:00,1.6618,1.66185,1.66165,1.6617,333700000.0
2009-11-23 18:41:00,1.6617,1.66185,1.6615,1.66155,282600000.0
2009-11-23 18:42:00,1.6616,1.66175,1.6614,1.66145,249000000.0
2009-11-23 18:43:00,1.66145,1.6615,1.66095,1.6615,226400000.0
2009-11-23 18:44:00,1.66145,1.6616,1.6612,1.66145,169600000.0
2009-11-23 18:45:00,1.66145,1.6618,1.6614,1.66175,146100000.0
2009-11-23 18:46:00,1.66175,1.66175,1.66125,1.66135,254800000.0
2009-11-23 18:47:00,1.6614,1.6617,1.6614,1.66165,153600000.0
2009-11-23 18:48:00,1.66165,1.6617,1.6616,1.66165,78200000.0
2009-11-23 18:49:00,1.66165,1.6622,1.66165,1.66205,304800000.0
2009-11-23 18:50:00,1.66205,1.6621,1.6619,1.6619,215000000.0
2009-11-23 18:51:00,1.6619,1.6622,1.6619,1.6621,304900000.0
2009-11-23 18:52:00,1.6621,1.6622,1.662,1.66205,165600000.0
2009-11-23 18:53:00,1.66205,1.66215,1.662,1.66205,104200000.0
2009-11-23 18:54:00,1.662,1.66215,1.66175,1.66185,190400000.0
2009-11-23 18:55:00,1.6619,1.66215,1.6618,1.66185,101200000.0
2009-11-23 18:56:00,1.66185,1.66185,1.66025,1.66045,336600000.0
2009-11-23 18:57:00,1.66045,1.66065,1.6604,1.66045,622300000.0
2009-11-23 18:58:00,1.6605,1.6606,1.66045,1.66045,284400000.0
2009-11-23 18:59:00,1.66045,1.66045,1.65965,1.65975,367700000.0
2009-11-23 19:00:00,1.65975,1.6601,1.6597,1.6601,286600000.0
2009-11-23 19:01:00,1.66015,1.6603,1.66005,1.6603,301900000.0
2009-11-23 19:02:00,1.6603,1.66065,1.6602,1.66065,217600000.0
2009-11-23 19:03:00,1.66065,1.66105,1.6606,1.661,182600000.0
2009-11-23 19:04:00,1.661,1.66115,1.6609,1.66095,177400000.0
2009-11-23 19:05:00,1.6609,1.66105,1.6609,1.66105,125800000.0
2009-11-23 19:06:00,1.66105,1.66105,1.6607,1.6609,140800000.0
2009-11-23 19:07:00,1.6609,1.66095,1.66085,1.66085,153400000.0
2009-11-23 19:08:00,1.6608,1.6613,1.66075,1.66125,108700000.0
2009-11-23 19:09:00,1.6613,1.6614,1.6612,1.6613,82600000.0
2009-11-23 19:10:00,1.6613,1.6613,1.66125,1.6613,63700000.0
2009-11-23 19:11:00,1.6613,1.66135,1.66105,1.66115,299400000.0
2009-11-23 19:12:00,1.66115,1.6613,1.66105,1.66125,142200000.0
2009-11-23 19:13:00,1.66125,1.6614,1.66125,1.66135,92600000.0
2009-11-23 19:14:00,1.6614,1.6614,1.6613,1.6613,51700000.0
2009-11-23 19:15:00,1.6613,1.66165,1.6611,1.6615,202700000.0
2009-11-23 19:16:00,1.66145,1.6616,1.66145,1.66155,160000000.0
2009-11-23 19:17:00,1.66155,1.6618,1.66155,1.6618,97700000.0
2009-11-23 19:18:00,1.6618,1.6618,1.66165,1.6617,188700000.0
2009-11-23 19:19:00,1.66175,1.66185,1.66165,1.6617,185400000.0
2009-11-23 19:20:00,1.6617,1.66175,1.66155,1.66165,278000000.0
2009-11-23 19:21:00,1.66165,1.6617,1.66155,1.66165,164300000.0
2009-11-23 19:22:00,1.66165,1.6617,1.6613,1.66135,168600000.0
2009-11-23 19:23:00,1.66135,1.66165,1.6613,1.66165,276600000.0
2009-11-23 19:24:00,1.66165,1.66165,1.6614,1.6614,230800000.0
2009-11-23 19:25:00,1.6614,1.66145,1.6613,1.66135,173000000.0
2009-11-23 19:26:00,1.66135,1.66135,1.66105,1.66105,172600000.0
2009-11-23 19:27:00,1.66105,1.6611,1.6606,1.66085,224200000.0
2009-11-23 19:28:00,1.66085,1.66105,1.66085,1.66095,193000000.0
2009-11-23 19:29:00,1.66095,1.66095,1.6606,1.66065,192000000.0
2009-11-23 19:30:00,1.66065,1.6607,1.6602,1.6603,282800000.0
2009-11-23 19:31:00,1.6603,1.6603,1.66015,1.6603,238100000.0
2009-11-23 19:32:00,1.66025,1.66025,1.65995,1.6601,296200000.0
2009-11-23 19:33:00,1.6601,1.6602,1.65945,1.6597,215500000.0
2009-11-23 19:34:00,1.6597,1.6597,1.6591,1.65915,333400000.0
2009-11-23 19:35:00,1.65915,1.65915,1.6587,1.65905,287530000.0
2009-11-23 19:36:00,1.659,1.6595,1.6589,1.6595,310800000.0
2009-11-23 19:37:00,1.6595,1.6604,1.6595,1.66035,316300000.0
2009-11-23 19:38:00,1.66035,1.66045,1.66025,1.66045,126000000.0
2009-11-23 19:39:00,1.66045,1.66085,1.66045,1.6606,165000000.0
2009-11-23 19:40:00,1.6606,1.66075,1.66055,1.6606,140900000.0
2009-11-23 19:41:00,1.6606,1.6606,1.66055,1.6606,283300000.0
2009-11-23 19:42:00,1.6606,1.6606,1.66045,1.66055,136500000.0
2009-11-23 19:43:00,1.66055,1.66055,1.6602,1.6603,231200000.0
2009-11-23 19:44:00,1.6603,1.66055,1.6603,1.6603,98600000.0
2009-11-23 19:45:00,1.6603,1.6604,1.66025,1.6603,138400000.0
2009-11-23 19:46:00,1.6603,1.66035,1.66025,1.6603,85200000.0
2009-11-23 19:47:00,1.6603,1.66085,1.6603,1.6607,154000000.0
2009-11-23 19:48:00,1.66065,1.66075,1.66065,1.6607,104400000.0
2009-11-23 19:49:00,1.6607,1.66075,1.6603,1.66035,155800000.0
2009-11-23 19:50:00,1.6604,1.66055,1.6601,1.6603,84600000.0
2009-11-23 19:51:00,1.6603,1.66035,1.66,1.66,97700000.0
2009-11-23 19:52:00,1.66,1.66,1.6598,1.6599,111300000.0
2009-11-23 19:53:00,1.6599,1.66005,1.6599,1.66005,113900000.0
2009-11-23 19:54:00,1.66,1.6603,1.65995,1.66015,93000000.0
2009-11-23 19:55:00,1.6602,1.6607,1.6602,1.6606,87000000.0
2009-11-23 19:56:00,1.6606,1.6606,1.6604,1.66055,146890000.0
2009-11-23 19:57:00,1.6605,1.66055,1.6605,1.66055,84000000.0
2009-11-23 19:58:00,1.66055,1.6606,1.66035,1.66055,74700000.0
2009-11-23 19:59:00,1.66045,1.6605,1.6599,1.6599,237300000.0
2009-11-23 20:00:00,1.6599,1.66005,1.65985,1.65995,188300000.0
2009-11-23 20:01:00,1.65995,1.65995,1.65975,1.65975,108400000.0
2009-11-23 20:02:00,1.65975,1.65985,1.6595,1.6598,228900000.0
2009-11-23 20:03:00,1.65975,1.65975,1.6596,1.65965,149100000.0
2009-11-23 20:04:00,1.65965,1.6598,1.65965,1.6597,87300000.0
2009-11-23 20:05:00,1.6597,1.65975,1.65965,1.6597,27800000.0
2009-11-23 20:06:00,1.6597,1.6598,1.6597,1.6597,82000000.0
2009-11-23 20:07:00,1.6597,1.65975,1.6595,1.65965,91000000.0
2009-11-23 20:08:00,1.6597,1.6597,1.6595,1.6596,110500000.0
2009-11-23 20:09:00,1.6596,1.6599,1.6596,1.6598,92200000.0
2009-11-23 20:10:00,1.65985,1.65995,1.6596,1.6596,118200000.0
2009-11-23 20:11:00,1.6596,1.6597,1.6596,1.6597,29400000.0
2009-11-23 20:12:00,1.6597,1.6597,1.65935,1.6597,86300000.0
2009-11-23 20:13:00,1.6597,1.6598,1.65965,1.65965,73900000.0
2009-11-23 20:14:00,1.6596,1.6598,1.6596,1.6597,120800000.0
2009-11-23 20:15:00,1.6597,1.6597,1.6595,1.6595,135800000.0
2009-11-23 20:16:00,1.65955,1.65955,1.65905,1.6592,127690000.0
2009-11-23 20:17:00,1.65915,1.6592,1.659,1.659,128400000.0
2009-11-23 20:18:00,1.659,1.6591,1.659,1.6591,128689999.0
2009-11-23 20:19:00,1.6591,1.6591,1.65865,1.65905,174100000.0
2009-11-23 20:20:00,1.65905,1.65955,1.65905,1.65955,48400000.0
2009-11-23 20:21:00,1.65955,1.6596,1.65925,1.65925,108700000.0
2009-11-23 20:22:00,1.65925,1.65925,1.65905,1.6592,86700000.0
2009-11-23 20:23:00,1.6592,1.6593,1.6591,1.6593,104700000.0
2009-11-23 20:24:00,1.6593,1.65945,1.65925,1.6594,120200000.0
2009-11-23 20:25:00,1.6594,1.6597,1.65935,1.6595,98300000.0
2009-11-23 20:26:00,1.6595,1.6595,1.659,1.659,110500000.0
2009-11-23 20:27:00,1.659,1.6591,1.6588,1.659,184300000.0
2009-11-23 20:28:00,1.65905,1.65935,1.65905,1.65925,46300000.0
2009-11-23 20:29:00,1.65925,1.6594,1.6592,1.6594,64700000.0
2009-11-23 20:30:00,1.6594,1.65945,1.659,1.6591,143400000.0
2009-11-23 20:31:00,1.65905,1.6591,1.65905,1.6591,74200000.0
2009-11-23 20:32:00,1.6591,1.6593,1.6591,1.6592,163500000.0
2009-11-23 20:33:00,1.65925,1.65935,1.6592,1.6592,151100000.0
2009-11-23 20:34:00,1.65925,1.6593,1.6592,1.6592,83600000.0
2009-11-23 20:35:00,1.6592,1.6598,1.6592,1.65975,234800000.0
2009-11-23 20:36:00,1.6597,1.65985,1.65965,1.65985,62800000.0
2009-11-23 20:37:00,1.65985,1.6599,1.6597,1.6599,115400000.0
2009-11-23 20:38:00,1.6599,1.66025,1.65985,1.6602,108400000.0
2009-11-23 20:39:00,1.6602,1.66025,1.6602,1.66025,80400000.0
2009-11-23 20:40:00,1.66025,1.66025,1.6599,1.6601,127100000.0
2009-11-23 20:41:00,1.6601,1.66025,1.6601,1.66025,72000000.0
2009-11-23 20:42:00,1.66025,1.66035,1.66015,1.6602,245199999.0
2009-11-23 20:43:00,1.6603,1.6603,1.66015,1.6603,99500000.0
2009-11-23 20:44:00,1.66025,1.6603,1.6602,1.66025,48800000.0
2009-11-23 20:45:00,1.6603,1.66055,1.66025,1.6605,105400000.0
2009-11-23 20:46:00,1.66055,1.66095,1.6605,1.6609,89300000.0
2009-11-23 20:47:00,1.6609,1.6609,1.66065,1.66075,85400000.0
2009-11-23 20:48:00,1.66075,1.66085,1.66075,1.66075,91800000.0
2009-11-23 20:49:00,1.66075,1.66085,1.6604,1.6604,70400000.0
2009-11-23 20:50:00,1.6604,1.6606,1.66035,1.6605,97000000.0
2009-11-23 20:51:00,1.6605,1.6606,1.6604,1.6605,117500000.0
2009-11-23 20:52:00,1.6605,1.66055,1.66,1.66,176200000.0
2009-11-23 20:53:00,1.66,1.66035,1.66,1.6603,151400000.0
2009-11-23 20:54:00,1.6603,1.66065,1.66025,1.66065,97200000.0
2009-11-23 20:55:00,1.66065,1.66065,1.66,1.66005,229700000.0
2009-11-23 20:56:00,1.66005,1.66025,1.66,1.6601,188400000.0
2009-11-23 20:57:00,1.6601,1.6602,1.66005,1.6601,154800000.0
2009-11-23 20:58:00,1.6602,1.6602,1.6602,1.6602,1000000.0
2009-11-23 20:59:00,1.66015,1.66035,1.6601,1.6603,131000000.0
2009-11-23 21:00:00,1.6603,1.6604,1.6601,1.6603,122299999.0
2009-11-23 21:01:00,1.6603,1.6603,1.6601,1.6603,155300000.0
2009-11-23 21:02:00,1.6602,1.66025,1.6602,1.66025,50800000.0
2009-11-23 21:03:00,1.66025,1.6604,1.66025,1.6604,28500000.0
2009-11-23 21:04:00,1.6604,1.6608,1.6604,1.66045,106800000.0
2009-11-23 21:05:00,1.66045,1.6605,1.6601,1.6602,112900000.0
2009-11-23 21:06:00,1.66015,1.6602,1.65985,1.66,192599999.0
2009-11-23 21:07:00,1.66,1.66005,1.65995,1.66,57600000.0
2009-11-23 21:08:00,1.66,1.66,1.66,1.66,23000000.0
2009-11-23 21:09:00,1.66,1.66005,1.65995,1.66,49500000.0
2009-11-23 21:10:00,1.66,1.66,1.6599,1.6599,28200000.0
2009-11-23 21:11:00,1.6599,1.6599,1.65945,1.65955,145400000.0
2009-11-23 21:12:00,1.65955,1.65965,1.65925,1.6596,146300000.0
2009-11-23 21:13:00,1.6596,1.65985,1.6596,1.65985,89900000.0
2009-11-23 21:14:00,1.65985,1.66005,1.6594,1.66005,284100000.0
2009-11-23 21:15:00,1.66005,1.66015,1.66,1.6601,65800000.0
2009-11-23 21:16:00,1.66015,1.66025,1.66015,1.6602,95000000.0
2009-11-23 21:17:00,1.6602,1.66035,1.6602,1.66035,116800000.0
2009-11-23 21:18:00,1.66035,1.66035,1.6602,1.66025,71900000.0
2009-11-23 21:19:00,1.6603,1.66035,1.6603,1.66035,22300000.0
2009-11-23 21:20:00,1.66035,1.66035,1.66025,1.6603,18300000.0
2009-11-23 21:21:00,1.66035,1.6608,1.6603,1.66065,151100000.0
2009-11-23 21:22:00,1.66065,1.6608,1.66055,1.66065,95100000.0
2009-11-23 21:23:00,1.66065,1.6608,1.66065,1.6608,44000000.0
2009-11-23 21:24:00,1.66075,1.66075,1.6605,1.6606,73200000.0
2009-11-23 21:25:00,1.6606,1.66065,1.6605,1.66055,57200000.0
2009-11-23 21:26:00,1.6606,1.6608,1.6606,1.66075,107100000.0
2009-11-23 21:27:00,1.66075,1.6608,1.6607,1.66075,144600000.0
2009-11-23 21:28:00,1.66075,1.66075,1.66065,1.6607,33100000.0
2009-11-23 21:29:00,1.6607,1.6607,1.6603,1.6603,102900000.0
2009-11-23 21:30:00,1.6603,1.66045,1.66025,1.66045,59400000.0
2009-11-23 21:31:00,1.6604,1.6605,1.6604,1.6605,18600000.0
2009-11-23 21:32:00,1.66045,1.6608,1.66045,1.6605,95000000.0
2009-11-23 21:33:00,1.66055,1.66055,1.66045,1.6605,55300000.0
2009-11-23 21:34:00,1.6605,1.6605,1.6604,1.66045,49600000.0
2009-11-23 21:35:00,1.66045,1.66055,1.66045,1.66045,60100000.0
2009-11-23 21:36:00,1.66045,1.6605,1.6604,1.6605,20500000.0
2009-11-23 21:37:00,1.6605,1.66055,1.66035,1.66055,50000000.0
2009-11-23 21:38:00,1.6606,1.66065,1.6604,1.66045,41400000.0
2009-11-23 21:39:00,1.66045,1.6607,1.6602,1.6604,95500000.0
2009-11-23 21:40:00,1.66035,1.6606,1.66035,1.6606,127900000.0
2009-11-23 21:41:00,1.6605,1.6606,1.6605,1.6606,36600000.0
2009-11-23 21:42:00,1.6606,1.66085,1.66055,1.6608,98000000.0
2009-11-23 21:43:00,1.6608,1.66095,1.66075,1.6609,62200000.0
2009-11-23 21:44:00,1.6611,1.6612,1.66105,1.6611,83700000.0
2009-11-23 21:45:00,1.6612,1.6612,1.66105,1.6612,26600000.0
2009-11-23 21:46:00,1.6612,1.6613,1.66115,1.66115,103500000.0
2009-11-23 21:47:00,1.66115,1.6614,1.66115,1.6613,28800000.0
2009-11-23 21:48:00,1.66135,1.66135,1.6611,1.6611,85000000.0
2009-11-23 21:49:00,1.66115,1.6614,1.6611,1.6613,42500000.0
2009-11-23 21:50:00,1.66135,1.66135,1.66135,1.66135,3200000.0
2009-11-23 21:51:00,1.6613,1.6614,1.6612,1.66135,44200000.0
2009-11-23 21:52:00,1.6614,1.66145,1.6614,1.66145,12800000.0
2009-11-23 21:53:00,1.66145,1.6615,1.66145,1.6615,15400000.0
2009-11-23 21:54:00,1.6615,1.6617,1.6615,1.6617,46600000.0
2009-11-23 21:55:00,1.66165,1.66185,1.6613,1.6613,90700000.0
2009-11-23 21:56:00,1.6613,1.66135,1.66115,1.66135,104900000.0
2009-11-23 21:57:00,1.6614,1.66145,1.6614,1.66145,30500000.0
2009-11-23 21:58:00,1.66155,1.6618,1.66155,1.66175,150300000.0
2009-11-23 21:59:00,1.66175,1.662,1.66165,1.662,459300000.0
2009-11-23 22:00:00,1.662,1.662,1.6619,1.662,81200000.0
2009-11-23 22:01:00,1.662,1.662,1.66195,1.66195,18800000.0
2009-11-23 22:02:00,1.66195,1.66195,1.66185,1.6619,31600000.0
2009-11-23 22:03:00,1.6619,1.66205,1.6619,1.662,50000000.0
2009-11-23 22:04:00,1.662,1.662,1.66185,1.66195,61400000.0
2009-11-23 22:05:00,1.662,1.662,1.66195,1.662,51500000.0
2009-11-23 22:06:00,1.662,1.66205,1.662,1.66205,8600000.0
2009-11-23 22:07:00,1.6621,1.66225,1.662,1.662,130900000.0
2009-11-23 22:08:00,1.662,1.662,1.66185,1.662,39800000.0
2009-11-23 22:09:00,1.662,1.662,1.66185,1.6619,48600000.0
2009-11-23 22:10:00,1.6619,1.6619,1.6619,1.6619,15800000.0
2009-11-23 22:11:00,1.6619,1.662,1.66185,1.662,38000000.0
2009-11-23 22:12:00,1.662,1.662,1.66185,1.66185,51800000.0
2009-11-23 22:13:00,1.66185,1.6619,1.66185,1.6619,33800000.0
2009-11-23 22:14:00,1.6619,1.662,1.6619,1.662,40200000.0
2009-11-23 22:15:00,1.662,1.66205,1.662,1.662,47000000.0
2009-11-23 22:16:00,1.662,1.6621,1.662,1.662,146200000.0
2009-11-23 22:17:00,1.662,1.66205,1.66165,1.6618,95800000.0
2009-11-23 22:18:00,1.6618,1.6619,1.66145,1.66155,60500000.0
2009-11-23 22:19:00,1.66155,1.6617,1.6615,1.6617,30900000.0
2009-11-23 22:20:00,1.6617,1.6617,1.6615,1.6615,51600000.0
2009-11-23 22:21:00,1.6615,1.6615,1.66115,1.6612,117200000.0
2009-11-23 22:22:00,1.6612,1.66135,1.6612,1.6612,40800000.0
2009-11-23 22:23:00,1.6612,1.66125,1.66115,1.66125,25500000.0
2009-11-23 22:24:00,1.66125,1.66155,1.66115,1.6613,71800000.0
2009-11-23 22:25:00,1.6613,1.6615,1.66125,1.6614,97700000.0
2009-11-23 22:26:00,1.66135,1.66145,1.6613,1.6614,29600000.0
2009-11-23 22:27:00,1.6614,1.6614,1.66135,1.66135,8000000.0
2009-11-23 22:28:00,1.66125,1.6614,1.6608,1.6608,63000000.0
2009-11-23 22:29:00,1.6608,1.66095,1.66065,1.6608,93400000.0
2009-11-23 22:30:00,1.66075,1.66075,1.66055,1.66065,115900000.0
2009-11-23 22:31:00,1.66065,1.6608,1.66055,1.6608,52200000.0
2009-11-23 22:32:00,1.6608,1.6609,1.6607,1.6607,41800000.0
2009-11-23 22:33:00,1.6607,1.66085,1.66065,1.6608,80000000.0
2009-11-23 22:34:00,1.66085,1.6609,1.66075,1.6608,65500000.0
2009-11-23 22:35:00,1.6608,1.6608,1.6606,1.6606,68000000.0
2009-11-23 22:36:00,1.6606,1.6606,1.66035,1.6604,73100000.0
2009-11-23 22:37:00,1.66035,1.6604,1.66025,1.6604,82600000.0
2009-11-23 22:38:00,1.6604,1.66055,1.6603,1.6605,60100000.0
2009-11-23 22:39:00,1.6605,1.66065,1.6605,1.66055,37300000.0
2009-11-23 22:40:00,1.66055,1.6607,1.6605,1.66065,68300000.0
2009-11-23 22:41:00,1.66065,1.66065,1.6606,1.66065,42000000.0
2009-11-23 22:42:00,1.66065,1.66085,1.66065,1.66085,40900000.0
2009-11-23 22:43:00,1.66085,1.6611,1.66085,1.6611,101700000.0
2009-11-23 22:44:00,1.6611,1.6612,1.66095,1.66115,173600000.0
2009-11-23 22:45:00,1.66115,1.66125,1.661,1.6611,60800000.0
2009-11-23 22:46:00,1.6611,1.6612,1.6611,1.6612,36500000.0
2009-11-23 22:47:00,1.6611,1.66115,1.661,1.66105,114200000.0
2009-11-23 22:48:00,1.66105,1.66165,1.661,1.6616,182200000.0
2009-11-23 22:49:00,1.66145,1.6616,1.66125,1.6614,61200000.0
2009-11-23 22:50:00,1.66135,1.66135,1.661,1.66115,160700000.0
2009-11-23 22:51:00,1.66115,1.66115,1.6611,1.6611,13900000.0
2009-11-23 22:52:00,1.6611,1.66135,1.6611,1.6612,20000000.0
2009-11-23 22:53:00,1.6612,1.6613,1.6612,1.6612,62300000.0
2009-11-23 22:54:00,1.66125,1.6613,1.6612,1.66125,11000000.0
2009-11-23 22:55:00,1.66115,1.66115,1.66115,1.66115,54700000.0
2009-11-23 22:56:00,1.66115,1.6612,1.6608,1.6609,274900000.0
2009-11-23 22:57:00,1.66085,1.66085,1.66075,1.66085,44900000.0
2009-11-23 22:58:00,1.6608,1.66105,1.6608,1.66105,128000000.0
2009-11-23 22:59:00,1.66105,1.66175,1.661,1.66155,157500000.0
2009-11-23 23:00:00,1.6616,1.6617,1.66135,1.6616,113500000.0
2009-11-23 23:01:00,1.6616,1.6616,1.66135,1.66145,56100000.0
2009-11-23 23:02:00,1.66145,1.66155,1.66125,1.66125,51800000.0
2009-11-23 23:03:00,1.6612,1.6612,1.6611,1.6611,44200000.0
2009-11-23 23:04:00,1.66115,1.66135,1.6611,1.6611,73500000.0
2009-11-23 23:05:00,1.6611,1.6612,1.6611,1.6612,10300000.0
2009-11-23 23:06:00,1.66115,1.6612,1.6611,1.6612,46700000.0
2009-11-23 23:07:00,1.6612,1.6613,1.6612,1.6612,48300000.0
2009-11-23 23:08:00,1.6612,1.6612,1.66115,1.6612,47700000.0
2009-11-23 23:09:00,1.6612,1.66135,1.6612,1.6613,74300000.0
2009-11-23 23:10:00,1.6613,1.6613,1.66115,1.66115,37200000.0
2009-11-23 23:11:00,1.66115,1.6612,1.6611,1.66115,47700000.0
2009-11-23 23:12:00,1.6612,1.66135,1.66115,1.66125,120900000.0
2009-11-23 23:13:00,1.66125,1.6614,1.66125,1.66135,74900000.0
2009-11-23 23:14:00,1.66135,1.6614,1.66115,1.66115,74700000.0
2009-11-23 23:15:00,1.66115,1.66125,1.6609,1.66095,81600000.0
2009-11-23 23:16:00,1.6609,1.66095,1.6609,1.66095,12300000.0
2009-11-23 23:17:00,1.66095,1.661,1.66075,1.6608,104100000.0
2009-11-23 23:18:00,1.6608,1.66095,1.6608,1.66095,28400000.0
2009-11-23 23:19:00,1.66085,1.66095,1.6608,1.66095,28200000.0
2009-11-23 23:20:00,1.66095,1.66105,1.66085,1.66105,23800000.0
2009-11-23 23:21:00,1.6609,1.6611,1.66085,1.6609,30600000.0
2009-11-23 23:22:00,1.66085,1.6609,1.66085,1.66085,12600000.0
2009-11-23 23:23:00,1.6609,1.6609,1.66085,1.66085,5100000.0
2009-11-23 23:24:00,1.66085,1.6609,1.6608,1.66085,26100000.0
2009-11-23 23:25:00,1.66085,1.6609,1.66065,1.6608,46300000.0
2009-11-23 23:26:00,1.66085,1.66085,1.6608,1.6608,11200000.0
2009-11-23 23:27:00,1.6608,1.6608,1.66065,1.6607,18000000.0
2009-11-23 23:28:00,1.6607,1.6607,1.6606,1.6606,60900000.0
2009-11-23 23:29:00,1.6606,1.66075,1.6606,1.6606,115400000.0
2009-11-23 23:30:00,1.6606,1.66065,1.6605,1.6605,61200000.0
2009-11-23 23:31:00,1.6605,1.6606,1.6605,1.6606,32000000.0
2009-11-23 23:32:00,1.6606,1.66065,1.6605,1.66055,91300000.0
2009-11-23 23:33:00,1.6606,1.66065,1.6605,1.6606,101100000.0
2009-11-23 23:34:00,1.6606,1.6606,1.66055,1.66055,37000000.0
2009-11-23 23:35:00,1.66055,1.6609,1.66055,1.6609,43400000.0
2009-11-23 23:36:00,1.6609,1.66095,1.66085,1.66085,64300000.0
2009-11-23 23:37:00,1.6609,1.66095,1.66085,1.66095,200300000.0
2009-11-23 23:38:00,1.66095,1.66105,1.66095,1.661,18500000.0
2009-11-23 23:39:00,1.661,1.661,1.6608,1.6608,18900000.0
2009-11-23 23:40:00,1.66075,1.6608,1.6607,1.66075,29500000.0
2009-11-23 23:41:00,1.66065,1.66065,1.6604,1.6604,44500000.0
2009-11-23 23:42:00,1.6604,1.6604,1.6604,1.6604,8000000.0
2009-11-23 23:43:00,1.6604,1.6604,1.6604,1.6604,18100000.0
2009-11-23 23:44:00,1.6604,1.66045,1.6604,1.6604,33700000.0
2009-11-23 23:45:00,1.6604,1.6604,1.66,1.66025,279300000.0
2009-11-23 23:46:00,1.66035,1.6604,1.6601,1.6602,190800000.0
2009-11-23 23:47:00,1.6602,1.6604,1.6602,1.6603,40530000.0
2009-11-23 23:48:00,1.6603,1.66045,1.66025,1.66045,74700000.0
2009-11-23 23:49:00,1.6605,1.6607,1.6605,1.6606,47300000.0
2009-11-23 23:50:00,1.6606,1.6606,1.6605,1.6605,33300000.0
2009-11-23 23:51:00,1.66055,1.66075,1.66035,1.6604,47700000.0
2009-11-23 23:52:00,1.66045,1.66045,1.66035,1.66035,19200000.0
2009-11-23 23:53:00,1.66035,1.66045,1.66035,1.66045,18400000.0
2009-11-23 23:54:00,1.66045,1.66045,1.66035,1.66045,30400000.0
2009-11-23 23:55:00,1.66045,1.6605,1.66045,1.66045,67900000.0
2009-11-23 23:56:00,1.66045,1.6607,1.6604,1.66055,128300000.0
2009-11-23 23:57:00,1.66055,1.6606,1.66055,1.6606,34000000.0
2009-11-23 23:58:00,1.66055,1.6606,1.66055,1.6606,19800000.0
2009-11-23 23:59:00,1.6606,1.6606,1.66035,1.66035,34000000.0
2009-11-24 00:00:00,1.66035,1.66045,1.66025,1.66035,21000000.0
2009-11-24 00:01:00,1.66035,1.66035,1.66035,1.66035,8000000.0
2009-11-24 00:02:00,1.66035,1.66055,1.66035,1.66055,3000000.0
2009-11-24 00:03:00,1.66055,1.66055,1.66055,1.66055,1000000.0
2009-11-24 00:04:00,1.66055,1.66055,1.66015,1.66045,6000000.0
2009-11-24 00:05:00,1.66045,1.66045,1.6604,1.6604,2200000.0
2009-11-24 00:06:00,1.6604,1.66085,1.6604,1.6607,17200000.0
2009-11-24 00:07:00,1.6607,1.66075,1.6607,1.66075,2100000.0
2009-11-24 00:08:00,1.66075,1.66075,1.66075,1.66075,4200000.0
2009-11-24 00:09:00,1.66075,1.66075,1.6607,1.6607,2000000.0
2009-11-24 00:10:00,1.66075,1.66085,1.66075,1.66085,10000000.0
2009-11-24 00:11:00,1.66085,1.66085,1.6607,1.66075,9600000.0
2009-11-24 00:12:00,1.6607,1.6607,1.66065,1.66065,6800000.0
2009-11-24 00:13:00,1.66055,1.66065,1.66055,1.66055,14700000.0
2009-11-24 00:14:00,1.66055,1.66055,1.6605,1.6605,18700000.0
2009-11-24 00:15:00,1.6605,1.6606,1.66045,1.66045,11300000.0
2009-11-24 00:16:00,1.6605,1.66075,1.66045,1.6607,44800000.0
2009-11-24 00:17:00,1.6607,1.66075,1.6607,1.66075,5100000.0
2009-11-24 00:18:00,1.66075,1.66075,1.66075,1.66075,2400000.0
2009-11-24 00:19:00,1.6609,1.66095,1.66085,1.6609,11900000.0
2009-11-24 00:20:00,1.6609,1.6609,1.6609,1.6609,8600000.0
2009-11-24 00:21:00,1.6608,1.66085,1.6608,1.66085,7700000.0
2009-11-24 00:22:00,1.6608,1.6608,1.6603,1.6603,18400000.0
2009-11-24 00:23:00,1.6604,1.6604,1.6604,1.6604,13600000.0
2009-11-24 00:24:00,1.6604,1.6604,1.6604,1.6604,2400000.0
2009-11-24 00:25:00,1.66035,1.66035,1.65975,1.65975,45200000.0
2009-11-24 00:26:00,1.6598,1.6603,1.6598,1.66025,54600000.0
2009-11-24 00:27:00,1.6603,1.6607,1.6603,1.6607,48800000.0
2009-11-24 00:28:00,1.6607,1.6607,1.6607,1.6607,3600000.0
2009-11-24 00:29:00,1.66075,1.66095,1.66075,1.66095,24000000.0
2009-11-24 00:30:00,1.6608,1.661,1.66075,1.661,39600000.0
2009-11-24 00:31:00,1.661,1.661,1.6609,1.6609,10000000.0
2009-11-24 00:32:00,1.66085,1.6609,1.66085,1.6609,3000000.0
2009-11-24 00:33:00,1.6609,1.6609,1.6609,1.6609,5000000.0
2009-11-24 00:34:00,1.66055,1.66068,1.66055,1.66061,35700000.0
2009-11-24 00:35:00,1.6608,1.66085,1.6608,1.66085,8400000.0
2009-11-24 00:36:00,1.66085,1.66085,1.66075,1.66075,4400000.0
2009-11-24 00:37:00,1.6607,1.6607,1.6607,1.6607,8100000.0
2009-11-24 00:38:00,1.6607,1.6609,1.6607,1.66085,52500000.0
2009-11-24 00:39:00,1.66085,1.66085,1.6608,1.6608,23500000.0
2009-11-24 00:40:00,1.6609,1.6609,1.6609,1.6609,1000000.0
2009-11-24 00:41:00,1.66085,1.66085,1.66085,1.66085,12700000.0
2009-11-24 00:42:00,1.66085,1.6609,1.66085,1.66085,5000000.0
2009-11-24 00:43:00,1.6609,1.6609,1.6609,1.6609,3000000.0
2009-11-24 00:44:00,1.66095,1.661,1.66095,1.66095,15300000.0
2009-11-24 00:45:00,1.66095,1.66095,1.6609,1.6609,22300000.0
2009-11-24 00:46:00,1.6609,1.6609,1.6609,1.6609,8000000.0
2009-11-24 00:47:00,1.66085,1.6609,1.66085,1.66085,106000000.0
2009-11-24 00:48:00,1.66085,1.6609,1.66085,1.6609,4600000.0
2009-11-24 00:49:00,1.66085,1.66085,1.66085,1.66085,1000000.0
2009-11-24 00:50:00,1.66065,1.66077,1.66065,1.66077,45800000.0
2009-11-24 00:51:00,1.6607,1.66078,1.66065,1.6607,68200000.0
2009-11-24 00:52:00,1.66085,1.66085,1.66085,1.66085,2000000.0
2009-11-24 00:53:00,1.66085,1.6609,1.66085,1.6609,3600000.0
2009-11-24 00:54:00,1.66085,1.6609,1.66085,1.66085,6000000.0
2009-11-24 00:55:00,1.6609,1.6609,1.66085,1.6609,5300000.0
2009-11-24 00:56:00,1.66085,1.661,1.66085,1.661,5500000.0
2009-11-24 00:57:00,1.6609,1.6609,1.66085,1.66085,3400000.0
2009-11-24 00:58:00,1.66105,1.66105,1.661,1.661,3000000.0
2009-11-24 00:59:00,1.66105,1.66105,1.6609,1.66105,8100000.0
2009-11-24 01:00:00,1.661,1.6611,1.6609,1.66095,25700000.0
2009-11-24 01:01:00,1.661,1.66105,1.66095,1.66105,12800000.0
2009-11-24 01:02:00,1.661,1.661,1.66095,1.66095,12200000.0
2009-11-24 01:03:00,1.6609,1.6609,1.6609,1.6609,32400000.0
2009-11-24 01:04:00,1.6609,1.661,1.6609,1.66095,13000000.0
2009-11-24 01:05:00,1.661,1.661,1.66085,1.66085,18900000.0
2009-11-24 01:06:00,1.66085,1.66095,1.6606,1.66095,51100000.0
2009-11-24 01:07:00,1.66095,1.66105,1.66095,1.661,11000000.0
2009-11-24 01:08:00,1.661,1.661,1.66095,1.661,13800000.0
2009-11-24 01:09:00,1.66105,1.66105,1.66105,1.66105,1000000.0
2009-11-24 01:10:00,1.66105,1.6611,1.66105,1.6611,28800000.0
2009-11-24 01:11:00,1.6611,1.6611,1.66105,1.6611,24800000.0
2009-11-24 01:12:00,1.66105,1.66105,1.66105,1.66105,16200000.0
2009-11-24 01:13:00,1.66105,1.66105,1.661,1.661,8800000.0
2009-11-24 01:14:00,1.66098,1.66098,1.6609,1.66093,23800000.0
2009-11-24 01:15:00,1.661,1.6611,1.66095,1.6611,71300000.0
2009-11-24 01:16:00,1.6611,1.6611,1.66105,1.66105,6200000.0
2009-11-24 01:17:00,1.66115,1.6612,1.66105,1.6611,62200000.0
2009-11-24 01:18:00,1.6611,1.6611,1.66105,1.6611,8000000.0
2009-11-24 01:19:00,1.6611,1.6611,1.6611,1.6611,3200000.0
2009-11-24 01:20:00,1.66115,1.66135,1.6611,1.6612,42600000.0
2009-11-24 01:21:00,1.66125,1.66135,1.66125,1.66135,13400000.0
2009-11-24 01:22:00,1.66135,1.66135,1.66135,1.66135,4400000.0
2009-11-24 01:23:00,1.6613,1.6614,1.6613,1.66135,11700000.0
2009-11-24 01:24:00,1.66135,1.66135,1.66135,1.66135,16900000.0
2009-11-24 01:25:00,1.66135,1.66145,1.6613,1.66135,26800000.0
2009-11-24 01:26:00,1.6613,1.66135,1.66125,1.66125,13600000.0
2009-11-24 01:27:00,1.66125,1.6613,1.66125,1.6613,10800000.0
2009-11-24 01:28:00,1.6614,1.6614,1.66135,1.66135,16500000.0
2009-11-24 01:29:00,1.6613,1.66135,1.6613,1.66135,6500000.0
2009-11-24 01:30:00,1.66115,1.66115,1.66109,1.66109,2000000.0
2009-11-24 01:31:00,1.6614,1.6614,1.6614,1.6614,5400000.0
2009-11-24 01:32:00,1.66145,1.66155,1.6614,1.6615,22000000.0
2009-11-24 01:33:00,1.6615,1.6616,1.66135,1.66135,10500000.0
2009-11-24 01:34:00,1.6615,1.6616,1.66135,1.6615,26800000.0
2009-11-24 01:35:00,1.6615,1.6615,1.66125,1.66125,101400000.0
2009-11-24 01:36:00,1.66125,1.66125,1.66115,1.66115,9800000.0
2009-11-24 01:37:00,1.66105,1.6611,1.661,1.66105,64800000.0
2009-11-24 01:38:00,1.66105,1.66115,1.66105,1.6611,150200000.0
2009-11-24 01:39:00,1.6611,1.66115,1.66105,1.6611,54300000.0
2009-11-24 01:40:00,1.6611,1.66175,1.6609,1.66175,53300000.0
2009-11-24 01:41:00,1.66175,1.66175,1.66175,1.66175,2000000.0
2009-11-24 01:42:00,1.6617,1.6618,1.6617,1.6618,10400000.0
2009-11-24 01:43:00,1.66165,1.6618,1.66165,1.66175,15200000.0
2009-11-24 01:44:00,1.6618,1.6618,1.6617,1.6617,10000000.0
2009-11-24 01:45:00,1.6617,1.6617,1.6616,1.66165,12000000.0
2009-11-24 01:46:00,1.66165,1.66165,1.6612,1.66135,9600000.0
2009-11-24 01:47:00,1.6613,1.66135,1.6613,1.66135,9000000.0
2009-11-24 01:48:00,1.6613,1.66135,1.6613,1.66135,24000000.0
2009-11-24 01:49:00,1.66125,1.66135,1.66125,1.66135,19000000.0
2009-11-24 01:50:00,1.66125,1.66125,1.66125,1.66125,4000000.0
2009-11-24 01:51:00,1.66125,1.66135,1.66125,1.66135,8400000.0
2009-11-24 01:52:00,1.6613,1.66135,1.6611,1.66115,23000000.0
2009-11-24 01:53:00,1.66115,1.66115,1.66105,1.66105,4000000.0
2009-11-24 01:54:00,1.6611,1.6611,1.6611,1.6611,3000000.0
2009-11-24 01:55:00,1.661,1.6611,1.66095,1.6611,35300000.0
2009-11-24 01:56:00,1.66105,1.6611,1.6605,1.6606,89800000.0
2009-11-24 01:57:00,1.6606,1.6606,1.6606,1.6606,5000000.0
2009-11-24 01:58:00,1.6606,1.66065,1.66045,1.66045,38800000.0
2009-11-24 01:59:00,1.66045,1.66045,1.6602,1.66035,100100000.0
2009-11-24 02:00:00,1.66035,1.66065,1.66025,1.66045,346800000.0
2009-11-24 02:01:00,1.6605,1.6605,1.65975,1.6598,148400000.0
2009-11-24 02:02:00,1.65985,1.6601,1.6598,1.65995,84300000.0
2009-11-24 02:03:00,1.66,1.66015,1.66,1.6601,51100000.0
2009-11-24 02:04:00,1.66,1.66,1.66,1.66,6900000.0
2009-11-24 02:05:00,1.66005,1.66005,1.65945,1.65945,48300000.0
2009-11-24 02:06:00,1.65945,1.65965,1.65935,1.65945,54800000.0
2009-11-24 02:07:00,1.65945,1.6596,1.6594,1.65945,57800000.0
2009-11-24 02:08:00,1.65945,1.65955,1.65925,1.65935,44000000.0
2009-11-24 02:09:00,1.65935,1.65935,1.6593,1.65935,12000000.0
2009-11-24 02:10:00,1.6593,1.65935,1.6593,1.6593,17500000.0
2009-11-24 02:11:00,1.6593,1.65935,1.6587,1.65915,127000000.0
2009-11-24 02:12:00,1.65915,1.6592,1.65865,1.65865,158900000.0
2009-11-24 02:13:00,1.65865,1.6588,1.6586,1.6588,58000000.0
2009-11-24 02:14:00,1.6588,1.65905,1.6588,1.65895,41000000.0
2009-11-24 02:15:00,1.65895,1.6592,1.65895,1.6591,109600000.0
2009-11-24 02:16:00,1.6591,1.65925,1.6591,1.6592,19700000.0
2009-11-24 02:17:00,1.65915,1.6596,1.65915,1.6595,46200000.0
2009-11-24 02:18:00,1.6595,1.6595,1.6593,1.6593,30700000.0
2009-11-24 02:19:00,1.65925,1.65925,1.6588,1.65885,120000000.0
2009-11-24 02:20:00,1.6589,1.65895,1.65875,1.65885,77300000.0
2009-11-24 02:21:00,1.65885,1.6589,1.65855,1.65855,50000000.0
2009-11-24 02:22:00,1.6586,1.6587,1.6586,1.65865,47100000.0
2009-11-24 02:23:00,1.65875,1.65875,1.65865,1.6587,10200000.0
2009-11-24 02:24:00,1.6587,1.6587,1.6587,1.6587,7000000.0
2009-11-24 02:25:00,1.65875,1.65895,1.65875,1.65895,12000000.0
2009-11-24 02:26:00,1.65895,1.65895,1.6588,1.6589,10300000.0
2009-11-24 02:27:00,1.65895,1.6592,1.65895,1.6592,19000000.0
2009-11-24 02:28:00,1.65925,1.65925,1.659,1.6592,26800000.0
2009-11-24 02:29:00,1.6592,1.6592,1.6592,1.6592,2000000.0
2009-11-24 02:30:00,1.6592,1.6592,1.65885,1.65895,49000000.0
2009-11-24 02:31:00,1.65895,1.659,1.65885,1.65885,50200000.0
2009-11-24 02:32:00,1.65885,1.65895,1.65885,1.6589,22400000.0
2009-11-24 02:33:00,1.6589,1.65895,1.65885,1.65885,16000000.0
2009-11-24 02:34:00,1.65885,1.65885,1.65825,1.65825,46300000.0
2009-11-24 02:35:00,1.65825,1.6585,1.65825,1.6585,54100000.0
2009-11-24 02:36:00,1.6585,1.6586,1.6584,1.65845,34800000.0
2009-11-24 02:37:00,1.65845,1.65845,1.65815,1.6582,30200000.0
2009-11-24 02:38:00,1.65825,1.65825,1.6582,1.65825,17000000.0
2009-11-24 02:39:00,1.6583,1.6583,1.65815,1.65825,19000000.0
2009-11-24 02:40:00,1.65825,1.65825,1.65825,1.65825,3000000.0
2009-11-24 02:41:00,1.65825,1.65825,1.65815,1.65825,20300000.0
2009-11-24 02:42:00,1.65825,1.65835,1.6582,1.65825,11100000.0
2009-11-24 02:43:00,1.6583,1.6585,1.65815,1.6585,32800000.0
2009-11-24 02:44:00,1.6585,1.6587,1.6584,1.65865,76200000.0
2009-11-24 02:45:00,1.6587,1.65875,1.6586,1.65875,24000000.0
2009-11-24 02:46:00,1.65865,1.65895,1.6586,1.65895,75000000.0
2009-11-24 02:47:00,1.65895,1.65895,1.65885,1.6589,23500000.0
2009-11-24 02:48:00,1.6589,1.6589,1.6564,1.6568,170300000.0
2009-11-24 02:49:00,1.65665,1.6567,1.6561,1.6566,134200000.0
2009-11-24 02:50:00,1.6566,1.65705,1.65655,1.65675,95600000.0
2009-11-24 02:51:00,1.6568,1.65685,1.6565,1.65655,58200000.0
2009-11-24 02:52:00,1.6566,1.6567,1.65645,1.6566,95400000.0
2009-11-24 02:53:00,1.6566,1.65665,1.6563,1.65635,80200000.0
2009-11-24 02:54:00,1.6563,1.6564,1.65605,1.6562,89200000.0
2009-11-24 02:55:00,1.65615,1.65645,1.65615,1.6563,44200000.0
2009-11-24 02:56:00,1.65635,1.6566,1.65635,1.65635,64200000.0
2009-11-24 02:57:00,1.65635,1.6564,1.6561,1.65625,80300000.0
2009-11-24 02:58:00,1.65625,1.6564,1.65625,1.65635,129600000.0
2009-11-24 02:59:00,1.65635,1.65665,1.6563,1.65665,93400000.0
2009-11-24 03:00:00,1.65665,1.65705,1.6566,1.65695,67900000.0
2009-11-24 03:01:00,1.65695,1.65735,1.6569,1.6569,83800000.0
2009-11-24 03:02:00,1.6569,1.6572,1.65685,1.6572,54900000.0
2009-11-24 03:03:00,1.6572,1.6573,1.6571,1.6572,53300000.0
2009-11-24 03:04:00,1.6572,1.65755,1.6572,1.6574,94300000.0
2009-11-24 03:05:00,1.65745,1.65785,1.65735,1.6578,116000000.0
2009-11-24 03:06:00,1.6578,1.6578,1.6575,1.6575,45000000.0
2009-11-24 03:07:00,1.6575,1.6575,1.65705,1.65715,59700000.0
2009-11-24 03:08:00,1.65715,1.65715,1.6568,1.65705,54700000.0
2009-11-24 03:09:00,1.65705,1.65715,1.65675,1.6568,52100000.0
2009-11-24 03:10:00,1.65685,1.65685,1.65645,1.65665,77000000.0
2009-11-24 03:11:00,1.65665,1.65715,1.65665,1.65695,95200000.0
2009-11-24 03:12:00,1.657,1.65705,1.657,1.65705,31900000.0
2009-11-24 03:13:00,1.65705,1.6575,1.65705,1.6575,41700000.0
2009-11-24 03:14:00,1.6575,1.6579,1.6575,1.65785,73300000.0
2009-11-24 03:15:00,1.65785,1.65805,1.65785,1.6579,69900000.0
2009-11-24 03:16:00,1.6579,1.65795,1.65775,1.65785,60700000.0
2009-11-24 03:17:00,1.65785,1.65805,1.65785,1.65785,81000000.0
2009-11-24 03:18:00,1.6578,1.65785,1.6578,1.65785,12400000.0
2009-11-24 03:19:00,1.658,1.6582,1.65795,1.65805,40400000.0
2009-11-24 03:20:00,1.6581,1.6581,1.6576,1.65765,40000000.0
2009-11-24 03:21:00,1.6576,1.6578,1.6575,1.6576,57800000.0
2009-11-24 03:22:00,1.6577,1.6578,1.6577,1.65775,13300000.0
2009-11-24 03:23:00,1.65775,1.6578,1.6576,1.6576,14200000.0
2009-11-24 03:24:00,1.6576,1.65775,1.6576,1.6576,28100000.0
2009-11-24 03:25:00,1.6576,1.6576,1.6573,1.65735,37800000.0
2009-11-24 03:26:00,1.65735,1.65735,1.6573,1.6573,6800000.0
2009-11-24 03:27:00,1.6573,1.6573,1.65715,1.6572,11900000.0
2009-11-24 03:28:00,1.6572,1.6572,1.6567,1.65685,102900000.0
2009-11-24 03:29:00,1.6569,1.65725,1.6569,1.6572,39400000.0
2009-11-24 03:30:00,1.65715,1.65715,1.65695,1.657,44100000.0
2009-11-24 03:31:00,1.65695,1.65705,1.65695,1.657,9700000.0
2009-11-24 03:32:00,1.657,1.65715,1.65695,1.65705,22800000.0
2009-11-24 03:33:00,1.65705,1.65705,1.6569,1.65695,24950000.0
2009-11-24 03:34:00,1.65695,1.65695,1.65685,1.65695,23100000.0
2009-11-24 03:35:00,1.657,1.657,1.65695,1.65695,8000000.0
2009-11-24 03:36:00,1.65695,1.65695,1.65665,1.6567,38600000.0
2009-11-24 03:37:00,1.6567,1.6567,1.65655,1.65655,12200000.0
2009-11-24 03:38:00,1.65645,1.6565,1.65635,1.65645,89000000.0
2009-11-24 03:39:00,1.6564,1.65645,1.6564,1.65645,29400000.0
2009-11-24 03:40:00,1.65645,1.65645,1.6563,1.6563,20200000.0
2009-11-24 03:41:00,1.6563,1.6563,1.65615,1.65625,12600000.0
2009-11-24 03:42:00,1.65625,1.6563,1.65625,1.65625,12700000.0
2009-11-24 03:43:00,1.65625,1.65655,1.65625,1.65645,47500000.0
2009-11-24 03:44:00,1.65655,1.6566,1.6562,1.6562,34500000.0
2009-11-24 03:45:00,1.65625,1.65635,1.65615,1.65625,30400000.0
2009-11-24 03:46:00,1.65625,1.65625,1.65625,1.65625,2400000.0
2009-11-24 03:47:00,1.65625,1.65625,1.65625,1.65625,2400000.0
2009-11-24 03:48:00,1.65625,1.65635,1.65625,1.6563,17900000.0
2009-11-24 03:49:00,1.65635,1.65645,1.65635,1.65635,6000000.0
2009-11-24 03:50:00,1.6564,1.6564,1.65635,1.65635,13300000.0
2009-11-24 03:51:00,1.6564,1.6565,1.6564,1.6565,4500000.0
2009-11-24 03:52:00,1.6564,1.6564,1.65625,1.65625,27300000.0
2009-11-24 03:53:00,1.65635,1.65635,1.6561,1.65615,27900000.0
2009-11-24 03:54:00,1.65615,1.6562,1.6561,1.6561,13800000.0
2009-11-24 03:55:00,1.6561,1.65615,1.65595,1.65615,48700000.0
2009-11-24 03:56:00,1.6561,1.65615,1.656,1.65605,32700000.0
2009-11-24 03:57:00,1.65605,1.6563,1.65605,1.6563,29000000.0
2009-11-24 03:58:00,1.6563,1.6564,1.65615,1.6564,86100000.0
2009-11-24 03:59:00,1.6563,1.65645,1.65625,1.6564,46800000.0
2009-11-24 04:00:00,1.65655,1.65655,1.65615,1.6562,52400000.0
2009-11-24 04:01:00,1.6562,1.6562,1.6561,1.6561,8700000.0
2009-11-24 04:02:00,1.65615,1.6562,1.6561,1.65615,39500000.0
2009-11-24 04:03:00,1.65615,1.65615,1.65615,1.65615,55500000.0
2009-11-24 04:04:00,1.65615,1.65635,1.65615,1.65625,67200000.0
2009-11-24 04:05:00,1.65625,1.65635,1.65625,1.65625,48100000.0
2009-11-24 04:06:00,1.65625,1.6563,1.65625,1.6563,8600000.0
2009-11-24 04:07:00,1.6563,1.65645,1.6563,1.65635,18700000.0
2009-11-24 04:08:00,1.65635,1.6564,1.65625,1.6564,24800000.0
2009-11-24 04:09:00,1.6564,1.65665,1.6564,1.65665,36000000.0
2009-11-24 04:10:00,1.65665,1.65665,1.65655,1.65665,29900000.0
2009-11-24 04:11:00,1.6567,1.65695,1.6567,1.65695,26300000.0
2009-11-24 04:12:00,1.65695,1.65695,1.65685,1.65695,17100000.0
2009-11-24 04:13:00,1.65695,1.6571,1.65695,1.6571,16100000.0
2009-11-24 04:14:00,1.6571,1.65715,1.657,1.65715,24200000.0
2009-11-24 04:15:00,1.65715,1.65715,1.65705,1.6571,30000000.0
2009-11-24 04:16:00,1.6571,1.6571,1.657,1.657,14600000.0
2009-11-24 04:17:00,1.657,1.657,1.6569,1.65695,12500000.0
2009-11-24 04:18:00,1.65695,1.65695,1.65695,1.65695,3200000.0
2009-11-24 04:19:00,1.65685,1.65695,1.65685,1.65695,26500000.0
2009-11-24 04:20:00,1.65695,1.65705,1.65695,1.657,26700000.0
2009-11-24 04:21:00,1.65705,1.65705,1.657,1.65705,5500000.0
2009-11-24 04:22:00,1.65705,1.65725,1.65705,1.65725,51800000.0
2009-11-24 04:23:00,1.65725,1.65755,1.65725,1.6575,29300000.0
2009-11-24 04:24:00,1.6575,1.6577,1.65745,1.6577,39800000.0
2009-11-24 04:25:00,1.6577,1.6578,1.6576,1.6576,46900000.0
2009-11-24 04:26:00,1.6576,1.65775,1.6576,1.6577,13700000.0
2009-11-24 04:27:00,1.65765,1.65775,1.65765,1.65765,39800000.0
2009-11-24 04:28:00,1.65765,1.65765,1.65755,1.65755,41900000.0
2009-11-24 04:29:00,1.6576,1.65765,1.6576,1.65765,13500000.0
2009-11-24 04:30:00,1.65765,1.65765,1.65765,1.65765,7200000.0
2009-11-24 04:31:00,1.65765,1.65765,1.65745,1.65745,28600000.0
2009-11-24 04:32:00,1.65745,1.6575,1.65745,1.6575,25800000.0
2009-11-24 04:33:00,1.6575,1.6576,1.6575,1.6575,13500000.0
2009-11-24 04:34:00,1.65755,1.6576,1.65745,1.65745,79900000.0
2009-11-24 04:35:00,1.65745,1.6575,1.6574,1.65745,14600000.0
2009-11-24 04:36:00,1.6575,1.6575,1.65745,1.65745,12200000.0
2009-11-24 04:37:00,1.65745,1.65755,1.65745,1.65755,50800000.0
2009-11-24 04:38:00,1.65755,1.65755,1.65755,1.65755,18000000.0
2009-11-24 04:39:00,1.65755,1.65755,1.65755,1.65755,33200000.0
2009-11-24 04:40:00,1.65755,1.65755,1.65755,1.65755,2000000.0
2009-11-24 04:41:00,1.65755,1.65755,1.65735,1.65735,27500000.0
2009-11-24 04:42:00,1.65735,1.6574,1.65715,1.65715,60800000.0
2009-11-24 04:43:00,1.65715,1.65735,1.6568,1.65685,93300000.0
2009-11-24 04:44:00,1.65685,1.65695,1.65675,1.65675,31000000.0
2009-11-24 04:45:00,1.65675,1.65685,1.6567,1.65685,15000000.0
2009-11-24 04:46:00,1.65685,1.65685,1.65665,1.65665,39000000.0
2009-11-24 04:47:00,1.6567,1.65675,1.65665,1.65665,11400000.0
2009-11-24 04:48:00,1.65665,1.65685,1.6566,1.65665,46200000.0
2009-11-24 04:49:00,1.65665,1.6567,1.65665,1.65665,16700000.0
2009-11-24 04:50:00,1.6566,1.6566,1.65655,1.65655,16000000.0
2009-11-24 04:51:00,1.65655,1.65655,1.65655,1.65655,4000000.0
2009-11-24 04:52:00,1.65655,1.65655,1.65645,1.65645,21700000.0
2009-11-24 04:53:00,1.6564,1.6564,1.6563,1.65635,31100000.0
2009-11-24 04:54:00,1.65635,1.6564,1.65635,1.6564,13200000.0
2009-11-24 04:55:00,1.6563,1.6563,1.6563,1.6563,7500000.0
2009-11-24 04:56:00,1.6564,1.65655,1.65635,1.65635,22600000.0
2009-11-24 04:57:00,1.65635,1.65645,1.65635,1.65645,3200000.0
2009-11-24 04:58:00,1.65645,1.65645,1.6563,1.65635,15600000.0
2009-11-24 04:59:00,1.65635,1.6565,1.6563,1.6565,29800000.0
2009-11-24 05:00:00,1.65645,1.65645,1.65615,1.6562,41600000.0
2009-11-24 05:01:00,1.6562,1.65625,1.6562,1.6562,51200000.0
2009-11-24 05:02:00,1.6562,1.65645,1.6562,1.65645,74800000.0
2009-11-24 05:03:00,1.65645,1.65665,1.65645,1.6566,16000000.0
2009-11-24 05:04:00,1.6566,1.6566,1.6565,1.6565,12400000.0
2009-11-24 05:05:00,1.6565,1.6568,1.6565,1.6568,23600000.0
2009-11-24 05:06:00,1.6568,1.65695,1.6568,1.65685,19580000.0
2009-11-24 05:07:00,1.6569,1.65695,1.6569,1.65695,6000000.0
2009-11-24 05:08:00,1.65695,1.65715,1.65695,1.65715,11100000.0
2009-11-24 05:09:00,1.65715,1.6572,1.6571,1.6571,31400000.0
2009-11-24 05:10:00,1.6571,1.6571,1.657,1.657,38000000.0
2009-11-24 05:11:00,1.657,1.65705,1.65695,1.657,51300000.0
2009-11-24 05:12:00,1.65695,1.65715,1.65695,1.65715,34900000.0
2009-11-24 05:13:00,1.6571,1.6571,1.6571,1.6571,7000000.0
2009-11-24 05:14:00,1.6571,1.65715,1.65685,1.65685,37600000.0
2009-11-24 05:15:00,1.65685,1.6569,1.6565,1.6565,70020000.0
2009-11-24 05:16:00,1.6565,1.65665,1.6565,1.65665,35500000.0
2009-11-24 05:17:00,1.65665,1.65665,1.6563,1.6564,44000000.0
2009-11-24 05:18:00,1.6564,1.65665,1.6564,1.65665,37500000.0
2009-11-24 05:19:00,1.65665,1.65665,1.65625,1.65635,26000000.0
2009-11-24 05:20:00,1.65635,1.65645,1.65635,1.6564,26700000.0
2009-11-24 05:21:00,1.6564,1.6564,1.65625,1.65625,69900000.0
2009-11-24 05:22:00,1.6563,1.6563,1.6562,1.6562,24500000.0
2009-11-24 05:23:00,1.6562,1.65625,1.6562,1.65625,35100000.0
2009-11-24 05:24:00,1.65625,1.65645,1.65625,1.6564,97700000.0
2009-11-24 05:25:00,1.6564,1.6564,1.6564,1.6564,4000000.0
2009-11-24 05:26:00,1.65635,1.65655,1.65635,1.65655,40000000.0
2009-11-24 05:27:00,1.65655,1.65675,1.65655,1.6567,21100000.0
2009-11-24 05:28:00,1.6567,1.6567,1.6566,1.6567,23800000.0
2009-11-24 05:29:00,1.6567,1.65675,1.65665,1.65675,30200000.0
2009-11-24 05:30:00,1.65675,1.65675,1.65675,1.65675,18500000.0
2009-11-24 05:31:00,1.65675,1.65675,1.6566,1.6566,16200000.0
2009-11-24 05:32:00,1.6566,1.65665,1.6566,1.6566,23200000.0
2009-11-24 05:33:00,1.65665,1.65665,1.65635,1.65645,41400000.0
2009-11-24 05:34:00,1.6564,1.6564,1.6564,1.6564,6400000.0
2009-11-24 05:35:00,1.6564,1.6564,1.6563,1.6563,60000000.0
2009-11-24 05:36:00,1.65635,1.6565,1.6563,1.65635,48500000.0
2009-11-24 05:37:00,1.65635,1.65635,1.6563,1.65635,40900000.0
2009-11-24 05:38:00,1.65635,1.65635,1.6563,1.6563,19400000.0
2009-11-24 05:39:00,1.65635,1.65635,1.6563,1.65635,11200000.0
2009-11-24 05:40:00,1.65635,1.65685,1.6563,1.6567,63000000.0
2009-11-24 05:41:00,1.6567,1.6567,1.65665,1.65665,24500000.0
2009-11-24 05:42:00,1.65665,1.65675,1.65665,1.65675,14100000.0
2009-11-24 05:43:00,1.65675,1.65705,1.65675,1.65705,25200000.0
2009-11-24 05:44:00,1.65705,1.65705,1.657,1.657,5400000.0
2009-11-24 05:45:00,1.657,1.657,1.657,1.657,21600000.0
2009-11-24 05:46:00,1.657,1.65705,1.657,1.65705,12400000.0
2009-11-24 05:47:00,1.657,1.657,1.657,1.657,1000000.0
2009-11-24 05:48:00,1.657,1.657,1.65695,1.65695,10000000.0
2009-11-24 05:49:00,1.65695,1.65695,1.65675,1.6568,50800000.0
2009-11-24 05:50:00,1.6568,1.6568,1.6566,1.6566,39600000.0
2009-11-24 05:51:00,1.6566,1.65685,1.6566,1.65685,41500000.0
2009-11-24 05:52:00,1.65685,1.65685,1.6568,1.6568,3300000.0
2009-11-24 05:53:00,1.6568,1.6568,1.65675,1.65675,41200000.0
2009-11-24 05:54:00,1.65675,1.65685,1.65675,1.65685,49700000.0
2009-11-24 05:55:00,1.65685,1.65685,1.65685,1.65685,5000000.0
2009-11-24 05:56:00,1.65685,1.65685,1.6568,1.6568,4000000.0
2009-11-24 05:57:00,1.65685,1.65685,1.6568,1.6568,5400000.0
2009-11-24 05:58:00,1.6568,1.657,1.6568,1.657,40400000.0
2009-11-24 05:59:00,1.657,1.6572,1.65655,1.6566,96600000.0
2009-11-24 06:00:00,1.6567,1.65705,1.6567,1.657,43300000.0
2009-11-24 06:01:00,1.657,1.6571,1.657,1.6571,21900000.0
2009-11-24 06:02:00,1.6571,1.6571,1.657,1.65705,17400000.0
2009-11-24 06:03:00,1.65705,1.65705,1.657,1.65705,12200000.0
2009-11-24 06:04:00,1.65705,1.65705,1.6566,1.6568,66200000.0
2009-11-24 06:05:00,1.6568,1.65685,1.6568,1.6568,27000000.0
2009-11-24 06:06:00,1.6568,1.6568,1.65665,1.65665,38000000.0
2009-11-24 06:07:00,1.65665,1.6567,1.65665,1.65665,13500000.0
2009-11-24 06:08:00,1.65665,1.65675,1.65655,1.65675,44900000.0
2009-11-24 06:09:00,1.65675,1.65675,1.65675,1.65675,57300000.0
2009-11-24 06:10:00,1.65675,1.6568,1.65675,1.6568,45700000.0
2009-11-24 06:11:00,1.6568,1.657,1.6568,1.657,19000000.0
2009-11-24 06:12:00,1.657,1.6571,1.6569,1.657,42600000.0
2009-11-24 06:13:00,1.657,1.65715,1.657,1.657,50500000.0
2009-11-24 06:14:00,1.657,1.6571,1.657,1.65705,30800000.0
2009-11-24 06:15:00,1.657,1.65705,1.65695,1.65705,79700000.0
2009-11-24 06:16:00,1.65705,1.65705,1.65695,1.65695,21900000.0
2009-11-24 06:17:00,1.65695,1.65695,1.6569,1.65695,6400000.0
2009-11-24 06:18:00,1.65695,1.65695,1.6569,1.6569,4800000.0
2009-11-24 06:19:00,1.6569,1.657,1.6569,1.657,10400000.0
2009-11-24 06:20:00,1.65705,1.65715,1.65705,1.65705,20100000.0
2009-11-24 06:21:00,1.65695,1.65695,1.65695,1.65695,17900000.0
2009-11-24 06:22:00,1.65695,1.65705,1.6569,1.657,20400000.0
2009-11-24 06:23:00,1.657,1.65715,1.657,1.65705,47200000.0
2009-11-24 06:24:00,1.65705,1.65715,1.65705,1.65705,53000000.0
2009-11-24 06:25:00,1.65705,1.65705,1.6569,1.6569,32600000.0
2009-11-24 06:26:00,1.65685,1.65695,1.65685,1.65695,21800000.0
2009-11-24 06:27:00,1.65695,1.657,1.6569,1.65695,48500000.0
2009-11-24 06:28:00,1.657,1.65705,1.65695,1.65705,22300000.0
2009-11-24 06:29:00,1.65705,1.65725,1.657,1.65705,45900000.0
2009-11-24 06:30:00,1.65705,1.6572,1.657,1.65705,36300000.0
2009-11-24 06:31:00,1.65705,1.65705,1.657,1.65705,15000000.0
2009-11-24 06:32:00,1.65705,1.6571,1.65695,1.6571,24600000.0
2009-11-24 06:33:00,1.6571,1.65715,1.65695,1.65705,53000000.0
2009-11-24 06:34:00,1.65705,1.6573,1.657,1.65715,87200000.0
2009-11-24 06:35:00,1.6571,1.6572,1.65705,1.6571,15600000.0
2009-11-24 06:36:00,1.6571,1.6571,1.65705,1.65705,16000000.0
2009-11-24 06:37:00,1.65715,1.6574,1.65715,1.6574,85600000.0
2009-11-24 06:38:00,1.65745,1.65745,1.6568,1.657,66600000.0
2009-11-24 06:39:00,1.65705,1.6571,1.6569,1.657,51700000.0
2009-11-24 06:40:00,1.65705,1.65735,1.65705,1.6573,74400000.0
2009-11-24 06:41:00,1.65725,1.6573,1.65715,1.65715,91700000.0
2009-11-24 06:42:00,1.65715,1.6572,1.6571,1.65715,111400000.0
2009-11-24 06:43:00,1.65715,1.6572,1.65715,1.6572,30700000.0
2009-11-24 06:44:00,1.65725,1.6573,1.65725,1.6573,7200000.0
2009-11-24 06:45:00,1.65735,1.65775,1.6573,1.6577,45900000.0
2009-11-24 06:46:00,1.6577,1.65775,1.6576,1.6577,37100000.0
2009-11-24 06:47:00,1.6577,1.6578,1.6576,1.65775,32000000.0
2009-11-24 06:48:00,1.65775,1.6583,1.6574,1.65805,156400000.0
2009-11-24 06:49:00,1.65795,1.65805,1.65775,1.65795,69500000.0
2009-11-24 06:50:00,1.65795,1.65795,1.6579,1.65795,12000000.0
2009-11-24 06:51:00,1.6579,1.6579,1.6576,1.6577,58600000.0
2009-11-24 06:52:00,1.6577,1.65785,1.65765,1.6578,61600000.0
2009-11-24 06:53:00,1.6578,1.65825,1.6578,1.65825,69400000.0
2009-11-24 06:54:00,1.6582,1.65835,1.6582,1.6583,66900000.0
2009-11-24 06:55:00,1.6583,1.6583,1.6582,1.65825,34800000.0
2009-11-24 06:56:00,1.65825,1.6583,1.6582,1.6582,57400000.0
2009-11-24 06:57:00,1.65825,1.6588,1.6582,1.6587,47400000.0
2009-11-24 06:58:00,1.65865,1.65865,1.6583,1.6585,39000000.0
2009-11-24 06:59:00,1.6585,1.6585,1.6583,1.6583,54900000.0
2009-11-24 07:00:00,1.65825,1.6584,1.65825,1.65825,31600000.0
2009-11-24 07:01:00,1.65825,1.6583,1.65815,1.6582,51400000.0
2009-11-24 07:02:00,1.65825,1.6583,1.65815,1.65825,80600000.0
2009-11-24 07:03:00,1.65825,1.65825,1.65805,1.65815,113700000.0
2009-11-24 07:04:00,1.65815,1.65815,1.65805,1.65815,44700000.0
2009-11-24 07:05:00,1.65815,1.6582,1.6581,1.65815,60900000.0
2009-11-24 07:06:00,1.65815,1.65865,1.65805,1.6583,69700000.0
2009-11-24 07:07:00,1.6583,1.6583,1.65805,1.65805,41700000.0
2009-11-24 07:08:00,1.65805,1.65825,1.65805,1.6582,49400000.0
2009-11-24 07:09:00,1.6582,1.65825,1.65805,1.6581,34800000.0
2009-11-24 07:10:00,1.6581,1.65815,1.6581,1.65815,11000000.0
2009-11-24 07:11:00,1.65815,1.65815,1.65815,1.65815,18000000.0
2009-11-24 07:12:00,1.65815,1.65835,1.6581,1.65835,59600000.0
2009-11-24 07:13:00,1.65835,1.65845,1.6583,1.65845,64200000.0
2009-11-24 07:14:00,1.65845,1.65865,1.65845,1.65865,111900000.0
2009-11-24 07:15:00,1.6587,1.65875,1.65855,1.6587,98900000.0
2009-11-24 07:16:00,1.65875,1.65875,1.65845,1.65865,105300000.0
2009-11-24 07:17:00,1.65865,1.6587,1.65845,1.65845,106600000.0
2009-11-24 07:18:00,1.65845,1.65865,1.6584,1.65865,171600000.0
2009-11-24 07:19:00,1.65865,1.6588,1.65865,1.6588,69600000.0
2009-11-24 07:20:00,1.6588,1.65885,1.6587,1.6588,58300000.0
2009-11-24 07:21:00,1.6588,1.6588,1.6579,1.65805,174500000.0
2009-11-24 07:22:00,1.65805,1.6583,1.65795,1.65795,80800000.0
2009-11-24 07:23:00,1.65795,1.6583,1.65795,1.65825,169900000.0
2009-11-24 07:24:00,1.6583,1.6583,1.658,1.6582,77400000.0
2009-11-24 07:25:00,1.65815,1.6582,1.65805,1.65805,148400000.0
2009-11-24 07:26:00,1.65805,1.65815,1.65805,1.6581,51000000.0
2009-11-24 07:27:00,1.6581,1.6581,1.65805,1.6581,33500000.0
2009-11-24 07:28:00,1.6581,1.65825,1.6581,1.65825,46600000.0
2009-11-24 07:29:00,1.6583,1.6583,1.6582,1.65825,57200000.0
2009-11-24 07:30:00,1.65825,1.6587,1.6582,1.6582,60600000.0
2009-11-24 07:31:00,1.6582,1.65825,1.6581,1.65825,48800000.0
2009-11-24 07:32:00,1.65825,1.65825,1.6581,1.65825,26500000.0
2009-11-24 07:33:00,1.65825,1.65835,1.6582,1.6583,115200000.0
2009-11-24 07:34:00,1.6583,1.65835,1.65815,1.6582,58500000.0
2009-11-24 07:35:00,1.6582,1.6582,1.6577,1.65795,77100000.0
2009-11-24 07:36:00,1.65795,1.6581,1.65785,1.6581,89400000.0
2009-11-24 07:37:00,1.6581,1.6581,1.65745,1.6575,88100000.0
2009-11-24 07:38:00,1.6575,1.6576,1.65675,1.65675,158000000.0
2009-11-24 07:39:00,1.65685,1.6571,1.65675,1.65675,99500000.0
2009-11-24 07:40:00,1.65675,1.65705,1.65675,1.6569,127100000.0
2009-11-24 07:41:00,1.6569,1.657,1.6568,1.6568,81200000.0
2009-11-24 07:42:00,1.6568,1.65685,1.6567,1.6567,56400000.0
2009-11-24 07:43:00,1.6567,1.6567,1.6562,1.6562,97700000.0
2009-11-24 07:44:00,1.65615,1.65685,1.656,1.6567,179200000.0
2009-11-24 07:45:00,1.65665,1.6567,1.6561,1.6565,177300000.0
2009-11-24 07:46:00,1.6565,1.6565,1.6564,1.6565,46200000.0
2009-11-24 07:47:00,1.6565,1.6565,1.656,1.6561,144600000.0
2009-11-24 07:48:00,1.65615,1.65625,1.65605,1.6562,82600000.0
2009-11-24 07:49:00,1.65625,1.65635,1.65625,1.65635,75800000.0
2009-11-24 07:50:00,1.65635,1.65635,1.656,1.6561,131400000.0
2009-11-24 07:51:00,1.6562,1.6562,1.65595,1.65595,285200000.0
2009-11-24 07:52:00,1.6559,1.656,1.65505,1.65515,339199998.0
2009-11-24 07:53:00,1.65525,1.65555,1.65505,1.65555,117600000.0
2009-11-24 07:54:00,1.65555,1.65575,1.65555,1.65575,88300000.0
2009-11-24 07:55:00,1.65575,1.6561,1.65575,1.65595,79600000.0
2009-11-24 07:56:00,1.65595,1.6561,1.65595,1.65605,46300000.0
2009-11-24 07:57:00,1.65605,1.6562,1.65605,1.65615,34600000.0
2009-11-24 07:58:00,1.65615,1.65665,1.656,1.65665,126800000.0
2009-11-24 07:59:00,1.6567,1.65715,1.65665,1.65715,50200000.0
2009-11-24 08:00:00,1.6571,1.6574,1.657,1.6573,97300000.0
2009-11-24 08:01:00,1.6573,1.6574,1.6573,1.6574,37700000.0
2009-11-24 08:02:00,1.6574,1.6578,1.65735,1.6577,141600000.0
2009-11-24 08:03:00,1.65775,1.65775,1.6574,1.6575,82800000.0
2009-11-24 08:04:00,1.6575,1.6575,1.6573,1.65735,47800000.0
2009-11-24 08:05:00,1.65735,1.65745,1.65695,1.6571,66900000.0
2009-11-24 08:06:00,1.65715,1.6572,1.657,1.657,25300000.0
2009-11-24 08:07:00,1.657,1.6573,1.65695,1.6572,35300000.0
2009-11-24 08:08:00,1.65725,1.65725,1.65705,1.65705,22800000.0
2009-11-24 08:09:00,1.6571,1.6572,1.65705,1.6571,26500000.0
2009-11-24 08:10:00,1.6571,1.6571,1.6567,1.6568,62400000.0
2009-11-24 08:11:00,1.6568,1.65685,1.6566,1.65685,85500000.0
2009-11-24 08:12:00,1.65685,1.65685,1.65675,1.65675,61800000.0
2009-11-24 08:13:00,1.65675,1.65675,1.65615,1.65615,223100000.0
2009-11-24 08:14:00,1.65615,1.65615,1.65605,1.65615,152900000.0
2009-11-24 08:15:00,1.65615,1.6562,1.65585,1.6562,48100000.0
2009-11-24 08:16:00,1.65615,1.65645,1.65615,1.65645,27900000.0
2009-11-24 08:17:00,1.65645,1.65655,1.6564,1.65655,38400000.0
2009-11-24 08:18:00,1.65655,1.6567,1.6564,1.65655,49700000.0
2009-11-24 08:19:00,1.6565,1.65665,1.65645,1.6565,53300000.0
2009-11-24 08:20:00,1.6565,1.65665,1.65645,1.65665,32900000.0
2009-11-24 08:21:00,1.6566,1.65665,1.65655,1.65665,38700000.0
2009-11-24 08:22:00,1.65665,1.65665,1.65645,1.65655,42000000.0
2009-11-24 08:23:00,1.65655,1.65655,1.65645,1.6565,17000000.0
2009-11-24 08:24:00,1.6565,1.65665,1.65645,1.6565,23000000.0
2009-11-24 08:25:00,1.65645,1.65655,1.6564,1.65655,24700000.0
2009-11-24 08:26:00,1.65655,1.65655,1.6564,1.65645,19300000.0
2009-11-24 08:27:00,1.65645,1.65645,1.65635,1.6564,36900000.0
2009-11-24 08:28:00,1.6564,1.65645,1.65625,1.65635,26000000.0
2009-11-24 08:29:00,1.6563,1.6565,1.65615,1.6565,19700000.0
2009-11-24 08:30:00,1.6565,1.6565,1.6565,1.6565,17000000.0
2009-11-24 08:31:00,1.6565,1.6565,1.6564,1.6565,15300000.0
2009-11-24 08:32:00,1.6565,1.65665,1.6565,1.65665,34400000.0
2009-11-24 08:33:00,1.6566,1.6567,1.65645,1.6565,22800000.0
2009-11-24 08:34:00,1.65645,1.65645,1.6559,1.6559,52300000.0
2009-11-24 08:35:00,1.6559,1.656,1.65575,1.65595,74900000.0
2009-11-24 08:36:00,1.656,1.65605,1.6556,1.65565,85700000.0
2009-11-24 08:37:00,1.65565,1.65565,1.6555,1.6556,57300000.0
2009-11-24 08:38:00,1.6556,1.65565,1.6554,1.65545,88400000.0
2009-11-24 08:39:00,1.65545,1.6555,1.65535,1.6554,149400000.0
2009-11-24 08:40:00,1.6554,1.6554,1.655,1.6551,164700000.0
2009-11-24 08:41:00,1.6551,1.65535,1.6551,1.65525,139400000.0
2009-11-24 08:42:00,1.65525,1.65535,1.6552,1.65535,85300000.0
2009-11-24 08:43:00,1.6554,1.6559,1.6553,1.6558,57900000.0
2009-11-24 08:44:00,1.6558,1.6565,1.6558,1.65645,119700000.0
2009-11-24 08:45:00,1.65645,1.65645,1.65565,1.6558,150900000.0
2009-11-24 08:46:00,1.65575,1.65595,1.6556,1.65585,80600000.0
2009-11-24 08:47:00,1.65585,1.65655,1.6557,1.65655,127700000.0
2009-11-24 08:48:00,1.6566,1.6566,1.65595,1.65595,111100000.0
2009-11-24 08:49:00,1.65595,1.6561,1.65565,1.65605,82800000.0
2009-11-24 08:50:00,1.65605,1.65635,1.65595,1.65625,81700000.0
2009-11-24 08:51:00,1.65625,1.65655,1.6562,1.65655,110200000.0
2009-11-24 08:52:00,1.65655,1.6567,1.6564,1.6567,99100000.0
2009-11-24 08:53:00,1.6567,1.65675,1.65665,1.65665,37100000.0
2009-11-24 08:54:00,1.65665,1.6567,1.6559,1.6561,145700000.0
2009-11-24 08:55:00,1.6561,1.65625,1.65605,1.6561,91800000.0
2009-11-24 08:56:00,1.6561,1.6564,1.6561,1.6564,141900000.0
2009-11-24 08:57:00,1.65645,1.65665,1.6564,1.65655,105800000.0
2009-11-24 08:58:00,1.6566,1.65665,1.65615,1.6564,114300000.0
2009-11-24 08:59:00,1.65645,1.65655,1.65625,1.65635,92400000.0
2009-11-24 09:00:00,1.65635,1.65635,1.656,1.656,150200000.0
2009-11-24 09:01:00,1.656,1.656,1.6553,1.65545,161200000.0
2009-11-24 09:02:00,1.65545,1.6557,1.6554,1.6557,132000000.0
2009-11-24 09:03:00,1.6557,1.65575,1.65545,1.6555,105300000.0
2009-11-24 09:04:00,1.6555,1.65555,1.6553,1.65535,85800000.0
2009-11-24 09:05:00,1.65535,1.65535,1.6548,1.6551,319300000.0
2009-11-24 09:06:00,1.6551,1.6551,1.65455,1.6546,401999999.0
2009-11-24 09:07:00,1.6546,1.65465,1.65455,1.65455,128200000.0
2009-11-24 09:08:00,1.6546,1.65495,1.6542,1.6544,216200000.0
2009-11-24 09:09:00,1.6544,1.6551,1.65425,1.65475,300500000.0
2009-11-24 09:10:00,1.65475,1.6549,1.65455,1.6548,173200000.0
2009-11-24 09:11:00,1.6548,1.6548,1.65405,1.6542,360000000.0
2009-11-24 09:12:00,1.6542,1.65435,1.6538,1.65425,248700000.0
2009-11-24 09:13:00,1.65425,1.6547,1.6541,1.65465,204300000.0
2009-11-24 09:14:00,1.6547,1.65475,1.6537,1.654,178300000.0
2009-11-24 09:15:00,1.65395,1.6542,1.6536,1.6538,387600000.0
2009-11-24 09:16:00,1.6538,1.6538,1.6531,1.6535,312500000.0
2009-11-24 09:17:00,1.6535,1.6541,1.65345,1.6541,199000000.0
2009-11-24 09:18:00,1.6541,1.6544,1.6539,1.65425,175000000.0
2009-11-24 09:19:00,1.6543,1.65435,1.654,1.65415,191900000.0
2009-11-24 09:20:00,1.6542,1.6543,1.65365,1.6537,201500000.0
2009-11-24 09:21:00,1.6537,1.65375,1.6534,1.6534,284300000.0
2009-11-24 09:22:00,1.6534,1.65385,1.6534,1.6535,232300000.0
2009-11-24 09:23:00,1.6535,1.65385,1.65325,1.6537,240500000.0
2009-11-24 09:24:00,1.6537,1.65375,1.6526,1.65295,423300001.0
2009-11-24 09:25:00,1.653,1.6532,1.65265,1.65265,311700000.0
2009-11-24 09:26:00,1.6526,1.6526,1.6522,1.65235,257400000.0
2009-11-24 09:27:00,1.65235,1.65335,1.6523,1.65305,326500000.0
2009-11-24 09:28:00,1.653,1.6538,1.6529,1.6537,407500000.0
2009-11-24 09:29:00,1.65365,1.65405,1.65315,1.6534,376800000.0
2009-11-24 09:30:00,1.6535,1.6536,1.65305,1.6531,336600000.0
2009-11-24 09:31:00,1.6531,1.6535,1.6531,1.65345,146200000.0
2009-11-24 09:32:00,1.65345,1.65345,1.6525,1.6525,214100000.0
2009-11-24 09:33:00,1.65265,1.65305,1.65235,1.65265,293900000.0
2009-11-24 09:34:00,1.65265,1.65265,1.6518,1.65215,428300000.0
2009-11-24 09:35:00,1.65215,1.6525,1.65195,1.6525,296500000.0
2009-11-24 09:36:00,1.65255,1.65315,1.6525,1.6528,375000000.0
2009-11-24 09:37:00,1.6528,1.65305,1.6527,1.65295,320300000.0
2009-11-24 09:38:00,1.653,1.65335,1.6529,1.6533,276000000.0
2009-11-24 09:39:00,1.6533,1.65335,1.65275,1.6532,201000000.0
2009-11-24 09:40:00,1.6532,1.6537,1.65315,1.65345,224700000.0
2009-11-24 09:41:00,1.6535,1.65375,1.65345,1.6537,103600000.0
2009-11-24 09:42:00,1.65365,1.65395,1.65295,1.65315,299000000.0
2009-11-24 09:43:00,1.6531,1.65375,1.6531,1.65335,278000000.0
2009-11-24 09:44:00,1.6534,1.6534,1.65305,1.6534,205000000.0
2009-11-24 09:45:00,1.6534,1.6541,1.6534,1.654,156600000.0
2009-11-24 09:46:00,1.65395,1.654,1.6534,1.65375,261900000.0
2009-11-24 09:47:00,1.65375,1.65405,1.65365,1.65395,180400000.0
2009-11-24 09:48:00,1.654,1.654,1.65375,1.65385,240400000.0
2009-11-24 09:49:00,1.6538,1.6541,1.65375,1.65405,113000000.0
2009-11-24 09:50:00,1.65405,1.65435,1.654,1.65435,92600000.0
2009-11-24 09:51:00,1.65435,1.65435,1.65405,1.65415,211800000.0
2009-11-24 09:52:00,1.65415,1.65415,1.65365,1.6538,204500000.0
2009-11-24 09:53:00,1.65375,1.65425,1.6535,1.65425,216300000.0
2009-11-24 09:54:00,1.65425,1.65425,1.65385,1.65415,203900000.0
2009-11-24 09:55:00,1.6543,1.6545,1.65415,1.6545,170300000.0
2009-11-24 09:56:00,1.6545,1.65455,1.65425,1.65425,73900000.0
2009-11-24 09:57:00,1.6543,1.6543,1.654,1.65415,138600000.0
2009-11-24 09:58:00,1.65415,1.65455,1.65415,1.6544,189000000.0
2009-11-24 09:59:00,1.6544,1.6549,1.65435,1.6547,108600000.0
2009-11-24 10:00:00,1.6546,1.6546,1.65405,1.6544,139100000.0
2009-11-24 10:01:00,1.6544,1.6544,1.654,1.65405,111000000.0
2009-11-24 10:02:00,1.65405,1.65415,1.65405,1.65415,82500000.0
2009-11-24 10:03:00,1.65415,1.65415,1.65405,1.65405,106200000.0
2009-11-24 10:04:00,1.65395,1.65395,1.65345,1.6535,170900000.0
2009-11-24 10:05:00,1.6535,1.65355,1.65315,1.65315,68400000.0
2009-11-24 10:06:00,1.65315,1.65345,1.65315,1.65325,58800000.0
2009-11-24 10:07:00,1.65325,1.65335,1.6532,1.6533,125500000.0
2009-11-24 10:08:00,1.6533,1.6533,1.65305,1.6531,54000000.0
2009-11-24 10:09:00,1.6531,1.65345,1.6531,1.6532,111800000.0
2009-11-24 10:10:00,1.6532,1.65365,1.6532,1.6534,163200000.0
2009-11-24 10:11:00,1.6534,1.65375,1.6534,1.65355,124300000.0
2009-11-24 10:12:00,1.65355,1.654,1.6535,1.65365,154700000.0
2009-11-24 10:13:00,1.65365,1.65365,1.6531,1.6531,170600000.0
2009-11-24 10:14:00,1.65355,1.6542,1.65355,1.65405,201500000.0
2009-11-24 10:15:00,1.654,1.654,1.6536,1.6536,288400000.0
2009-11-24 10:16:00,1.65355,1.65365,1.65325,1.65325,196300000.0
2009-11-24 10:17:00,1.6532,1.6532,1.6531,1.6531,196500000.0
2009-11-24 10:18:00,1.6531,1.6534,1.6531,1.6533,126700000.0
2009-11-24 10:19:00,1.6533,1.6537,1.6533,1.65355,65600000.0
2009-11-24 10:20:00,1.6536,1.65395,1.6533,1.65365,131800000.0
2009-11-24 10:21:00,1.65365,1.65375,1.6533,1.6533,151400000.0
2009-11-24 10:22:00,1.6533,1.6533,1.6531,1.6531,34600000.0
2009-11-24 10:23:00,1.6531,1.6535,1.6531,1.65345,151200000.0
2009-11-24 10:24:00,1.65345,1.65375,1.65335,1.65375,197700000.0
2009-11-24 10:25:00,1.65375,1.6538,1.65365,1.65365,144900000.0
2009-11-24 10:26:00,1.65365,1.6538,1.6536,1.6537,137500000.0
2009-11-24 10:27:00,1.6537,1.65385,1.6537,1.6537,116300000.0
2009-11-24 10:28:00,1.6537,1.6537,1.65355,1.6536,66600000.0
2009-11-24 10:29:00,1.6536,1.65365,1.6533,1.6533,161800000.0
2009-11-24 10:30:00,1.6533,1.6533,1.6531,1.65325,101600000.0
2009-11-24 10:31:00,1.65325,1.65325,1.6526,1.65285,587099999.0
2009-11-24 10:32:00,1.6528,1.6528,1.65245,1.65245,270900000.0
2009-11-24 10:33:00,1.6524,1.6525,1.6522,1.6523,408300000.0
2009-11-24 10:34:00,1.6523,1.65235,1.65225,1.6523,45100000.0
2009-11-24 10:35:00,1.65255,1.65295,1.6525,1.6529,145800000.0
2009-11-24 10:36:00,1.6529,1.65315,1.6525,1.6526,341100000.0
2009-11-24 10:37:00,1.6527,1.65295,1.65265,1.6527,192600000.0
2009-11-24 10:38:00,1.65265,1.65265,1.6525,1.6526,67600000.0
2009-11-24 10:39:00,1.65255,1.65265,1.65245,1.65255,119800000.0
2009-11-24 10:40:00,1.65255,1.6527,1.65245,1.65245,217200000.0
2009-11-24 10:41:00,1.65245,1.6528,1.65245,1.6528,185100000.0
2009-11-24 10:42:00,1.65275,1.65285,1.6527,1.6528,142700000.0
2009-11-24 10:43:00,1.65275,1.65325,1.65275,1.65325,168100000.0
2009-11-24 10:44:00,1.6532,1.6532,1.6524,1.65275,321700000.0
2009-11-24 10:45:00,1.65275,1.65325,1.6527,1.65305,128400000.0
2009-11-24 10:46:00,1.65305,1.6532,1.653,1.65315,59200000.0
2009-11-24 10:47:00,1.65315,1.6533,1.65315,1.6533,114900000.0
2009-11-24 10:48:00,1.6533,1.65375,1.65315,1.65375,97800000.0
2009-11-24 10:49:00,1.65375,1.6538,1.65375,1.65375,60000000.0
2009-11-24 10:50:00,1.65375,1.65375,1.6534,1.6534,141300000.0
2009-11-24 10:51:00,1.6534,1.6534,1.653,1.65305,176400000.0
2009-11-24 10:52:00,1.65305,1.6531,1.6526,1.6526,455400000.0
2009-11-24 10:53:00,1.65265,1.6528,1.6526,1.65275,177200000.0
2009-11-24 10:54:00,1.6527,1.65275,1.6522,1.6525,414300000.0
2009-11-24 10:55:00,1.65245,1.6528,1.65235,1.6524,435600000.0
2009-11-24 10:56:00,1.6524,1.65275,1.65215,1.6527,401900000.0
2009-11-24 10:57:00,1.6527,1.6529,1.6527,1.65275,132000000.0
2009-11-24 10:58:00,1.65275,1.65285,1.65255,1.6526,82400000.0
2009-11-24 10:59:00,1.65265,1.65325,1.6526,1.65325,86200000.0
2009-11-24 11:00:00,1.65315,1.65405,1.65315,1.6539,267100000.0
2009-11-24 11:01:00,1.6539,1.65425,1.65365,1.6542,321900000.0
2009-11-24 11:02:00,1.6542,1.65515,1.6542,1.65505,354400000.0
2009-11-24 11:03:00,1.65505,1.65505,1.6544,1.65445,331300000.0
2009-11-24 11:04:00,1.65445,1.65445,1.6541,1.65425,197800000.0
2009-11-24 11:05:00,1.65425,1.65435,1.65405,1.65435,151100000.0
2009-11-24 11:06:00,1.65435,1.65445,1.6538,1.6538,330100000.0
2009-11-24 11:07:00,1.6538,1.65395,1.6536,1.6538,336700000.0
2009-11-24 11:08:00,1.6538,1.65385,1.6533,1.65355,179300000.0
2009-11-24 11:09:00,1.6535,1.6538,1.65345,1.6538,226800000.0
2009-11-24 11:10:00,1.65375,1.65395,1.65365,1.6538,226300000.0
2009-11-24 11:11:00,1.65375,1.65455,1.65365,1.6537,416900000.0
2009-11-24 11:12:00,1.6537,1.6537,1.65335,1.65345,180800000.0
2009-11-24 11:13:00,1.65345,1.65425,1.6532,1.65355,282300001.0
2009-11-24 11:14:00,1.65355,1.65405,1.6533,1.6534,272500000.0
2009-11-24 11:15:00,1.6534,1.6534,1.6528,1.6528,302200000.0
2009-11-24 11:16:00,1.6528,1.6531,1.65275,1.65305,224500000.0
2009-11-24 11:17:00,1.6531,1.6532,1.65265,1.6532,301400000.0
2009-11-24 11:18:00,1.6532,1.65335,1.65295,1.6531,264900000.0
2009-11-24 11:19:00,1.6531,1.6533,1.65275,1.65285,260800000.0
2009-11-24 11:20:00,1.65285,1.65365,1.65285,1.65355,249300000.0
2009-11-24 11:21:00,1.65355,1.6538,1.6531,1.6531,221700000.0
2009-11-24 11:22:00,1.653,1.6532,1.65285,1.6531,250100000.0
2009-11-24 11:23:00,1.65305,1.65315,1.65275,1.65275,144400000.0
2009-11-24 11:24:00,1.6528,1.6529,1.6524,1.6524,262500000.0
2009-11-24 11:25:00,1.6524,1.65245,1.6522,1.65225,213500000.0
2009-11-24 11:26:00,1.6523,1.6525,1.65215,1.65235,229200000.0
2009-11-24 11:27:00,1.65245,1.65245,1.6522,1.65235,114600000.0
2009-11-24 11:28:00,1.6523,1.6525,1.6522,1.65245,106100000.0
2009-11-24 11:29:00,1.65245,1.65245,1.65195,1.65205,232800000.0
2009-11-24 11:30:00,1.652,1.65215,1.65165,1.65165,256600000.0
2009-11-24 11:31:00,1.65165,1.6519,1.65155,1.65185,212499999.0
2009-11-24 11:32:00,1.65185,1.6523,1.65175,1.6523,152900000.0
2009-11-24 11:33:00,1.6523,1.65245,1.6522,1.65245,173900000.0
2009-11-24 11:34:00,1.65245,1.65285,1.65235,1.6524,264500001.0
2009-11-24 11:35:00,1.65245,1.65245,1.65185,1.652,147200000.0
2009-11-24 11:36:00,1.652,1.6525,1.65195,1.6521,343000000.0
2009-11-24 11:37:00,1.65205,1.65235,1.6516,1.6516,491300000.0
2009-11-24 11:38:00,1.65165,1.6517,1.6514,1.6515,520800000.0
2009-11-24 11:39:00,1.6515,1.6516,1.65135,1.6515,224100000.0
2009-11-24 11:40:00,1.65145,1.6517,1.65125,1.6514,299800000.0
2009-11-24 11:41:00,1.65125,1.6513,1.6509,1.65105,397900000.0
2009-11-24 11:42:00,1.65125,1.65125,1.65095,1.65095,317500000.0
2009-11-24 11:43:00,1.651,1.6514,1.65095,1.6513,220800000.0
2009-11-24 11:44:00,1.6513,1.6513,1.65095,1.651,173300000.0
2009-11-24 11:45:00,1.651,1.65165,1.651,1.6514,300300000.0
2009-11-24 11:46:00,1.6514,1.6517,1.6512,1.6516,313000000.0
2009-11-24 11:47:00,1.6516,1.6523,1.65155,1.65215,388900000.0
2009-11-24 11:48:00,1.65215,1.65245,1.65215,1.6524,153300000.0
2009-11-24 11:49:00,1.65235,1.65255,1.6523,1.6524,160200000.0
2009-11-24 11:50:00,1.6524,1.65255,1.65195,1.65195,498500000.0
2009-11-24 11:51:00,1.65195,1.6522,1.6517,1.652,237800000.0
2009-11-24 11:52:00,1.652,1.652,1.6516,1.6516,120500000.0
2009-11-24 11:53:00,1.6516,1.65165,1.65075,1.6508,384100000.0
2009-11-24 11:54:00,1.6508,1.6508,1.6503,1.6503,538100000.0
2009-11-24 11:55:00,1.65035,1.6509,1.6503,1.65085,553000000.0
2009-11-24 11:56:00,1.65085,1.6512,1.6504,1.6511,261400000.0
2009-11-24 11:57:00,1.6511,1.65125,1.6508,1.6508,296300000.0
2009-11-24 11:58:00,1.6506,1.65095,1.6506,1.6508,392000000.0
2009-11-24 11:59:00,1.6508,1.6518,1.6508,1.6512,324499999.0
2009-11-24 12:00:00,1.65115,1.6517,1.6507,1.6507,391700000.0
2009-11-24 12:01:00,1.65065,1.6508,1.65035,1.65065,349500000.0
2009-11-24 12:02:00,1.65065,1.6508,1.65055,1.65055,168800000.0
2009-11-24 12:03:00,1.65055,1.6506,1.65035,1.65045,454900000.0
2009-11-24 12:04:00,1.65045,1.6507,1.65045,1.65065,393900000.0
2009-11-24 12:05:00,1.65065,1.6507,1.6506,1.6507,140200000.0
2009-11-24 12:06:00,1.65085,1.65135,1.6508,1.65125,163900000.0
2009-11-24 12:07:00,1.65125,1.6515,1.65125,1.65145,147900000.0
2009-11-24 12:08:00,1.65145,1.65165,1.6514,1.6515,254100000.0
2009-11-24 12:09:00,1.65155,1.6518,1.6515,1.65175,215500000.0
2009-11-24 12:10:00,1.65175,1.6519,1.65175,1.6518,81200000.0
2009-11-24 12:11:00,1.6518,1.6518,1.6512,1.6513,214100000.0
2009-11-24 12:12:00,1.6513,1.6513,1.6502,1.6502,256700000.0
2009-11-24 12:13:00,1.65025,1.6506,1.6499,1.6505,268200000.0
2009-11-24 12:14:00,1.6505,1.6505,1.65025,1.6504,233100000.0
2009-11-24 12:15:00,1.6504,1.65045,1.6497,1.6499,272100000.0
2009-11-24 12:16:00,1.6499,1.65015,1.6497,1.6498,168900000.0
2009-11-24 12:17:00,1.6499,1.6506,1.6498,1.6506,262700000.0
2009-11-24 12:18:00,1.65065,1.65185,1.65065,1.6518,303700000.0
2009-11-24 12:19:00,1.6518,1.65195,1.65,1.65,462200000.0
2009-11-24 12:20:00,1.6499,1.6502,1.64975,1.6502,368000000.0
2009-11-24 12:21:00,1.6502,1.65085,1.6501,1.65085,329000000.0
2009-11-24 12:22:00,1.6508,1.65135,1.65075,1.65115,190800000.0
2009-11-24 12:23:00,1.65115,1.6515,1.6511,1.65135,291700000.0
2009-11-24 12:24:00,1.65135,1.65175,1.6513,1.65175,178700000.0
2009-11-24 12:25:00,1.65175,1.65175,1.65145,1.65155,110400000.0
2009-11-24 12:26:00,1.6515,1.6517,1.6515,1.6517,59300000.0
2009-11-24 12:27:00,1.6517,1.65185,1.6508,1.6508,329300000.0
2009-11-24 12:28:00,1.6508,1.6512,1.6507,1.65105,220200000.0
2009-11-24 12:29:00,1.65105,1.65105,1.65055,1.6507,192000000.0
2009-11-24 12:30:00,1.65065,1.6508,1.65035,1.65055,142900000.0
2009-11-24 12:31:00,1.65055,1.65065,1.6505,1.65065,131700000.0
2009-11-24 12:32:00,1.65065,1.651,1.65065,1.651,209200000.0
2009-11-24 12:33:00,1.651,1.6511,1.651,1.6511,147600000.0
2009-11-24 12:34:00,1.65115,1.65115,1.6509,1.651,202200000.0
2009-11-24 12:35:00,1.651,1.65175,1.651,1.65155,231800000.0
2009-11-24 12:36:00,1.65155,1.65165,1.65145,1.65165,126700000.0
2009-11-24 12:37:00,1.65165,1.6518,1.65155,1.65175,272500000.0
2009-11-24 12:38:00,1.65175,1.6518,1.65165,1.6517,252700000.0
2009-11-24 12:39:00,1.6517,1.65175,1.6517,1.6517,101600000.0
2009-11-24 12:40:00,1.6517,1.65185,1.6516,1.6516,232700000.0
2009-11-24 12:41:00,1.6516,1.6518,1.65155,1.6517,251600000.0
2009-11-24 12:42:00,1.6517,1.65195,1.6517,1.6518,281100000.0
2009-11-24 12:43:00,1.6518,1.65235,1.6518,1.6523,131700000.0
2009-11-24 12:44:00,1.6523,1.6531,1.65225,1.65305,277500000.0
2009-11-24 12:45:00,1.65305,1.6531,1.6529,1.653,318200000.0
2009-11-24 12:46:00,1.653,1.6538,1.65295,1.6536,430800000.0
2009-11-24 12:47:00,1.6536,1.65395,1.6535,1.6536,580600000.0
2009-11-24 12:48:00,1.6536,1.6537,1.6532,1.6533,347200000.0
2009-11-24 12:49:00,1.6533,1.6533,1.653,1.65305,169400000.0
2009-11-24 12:50:00,1.65315,1.6533,1.65305,1.6533,286800000.0
2009-11-24 12:51:00,1.6533,1.65335,1.65305,1.65305,282700000.0
2009-11-24 12:52:00,1.65305,1.6531,1.653,1.6531,117000000.0
2009-11-24 12:53:00,1.6528,1.65285,1.6526,1.6528,104000000.0
2009-11-24 12:54:00,1.6528,1.65285,1.6528,1.65285,97200000.0
2009-11-24 12:55:00,1.65285,1.65285,1.6526,1.6528,204200000.0
2009-11-24 12:56:00,1.6529,1.65325,1.6528,1.6531,202400000.0
2009-11-24 12:57:00,1.6531,1.6531,1.6526,1.65275,151400000.0
2009-11-24 12:58:00,1.65275,1.65285,1.6525,1.65255,216200000.0
2009-11-24 12:59:00,1.65255,1.65275,1.65225,1.65235,358700000.0
2009-11-24 13:00:00,1.65235,1.6524,1.65225,1.6523,279400000.0
2009-11-24 13:01:00,1.6523,1.6523,1.6521,1.65215,82100000.0
2009-11-24 13:02:00,1.6521,1.6522,1.65205,1.6521,34800000.0
2009-11-24 13:03:00,1.6521,1.65245,1.6521,1.6523,171600000.0
2009-11-24 13:04:00,1.6523,1.6525,1.6522,1.6523,199100000.0
2009-11-24 13:05:00,1.6523,1.6523,1.65155,1.65185,436240000.0
2009-11-24 13:06:00,1.65185,1.6524,1.6516,1.65195,272000000.0
2009-11-24 13:07:00,1.65195,1.65205,1.65185,1.6519,44200000.0
2009-11-24 13:08:00,1.6519,1.65195,1.65155,1.65165,85700000.0
2009-11-24 13:09:00,1.65165,1.6517,1.65155,1.6516,57200000.0
2009-11-24 13:10:00,1.65165,1.6518,1.6515,1.65175,181700000.0
2009-11-24 13:11:00,1.6518,1.6519,1.65175,1.65185,273400000.0
2009-11-24 13:12:00,1.65185,1.6519,1.6515,1.65165,93000000.0
2009-11-24 13:13:00,1.65165,1.65235,1.65165,1.65225,273200000.0
2009-11-24 13:14:00,1.65225,1.6523,1.65195,1.65215,199600000.0
2009-11-24 13:15:00,1.65215,1.6522,1.65205,1.6522,76000000.0
2009-11-24 13:16:00,1.6522,1.6523,1.6522,1.6522,129300000.0
2009-11-24 13:17:00,1.65225,1.65225,1.6521,1.6521,71800000.0
2009-11-24 13:18:00,1.6521,1.65235,1.652,1.65235,184300000.0
2009-11-24 13:19:00,1.65235,1.65275,1.65225,1.65275,180600000.0
2009-11-24 13:20:00,1.6527,1.65275,1.65245,1.65265,319900000.0
2009-11-24 13:21:00,1.65265,1.6528,1.65245,1.6527,319000000.0
2009-11-24 13:22:00,1.6527,1.6528,1.6526,1.6526,108000000.0
2009-11-24 13:23:00,1.65265,1.65265,1.65235,1.65245,111800000.0
2009-11-24 13:24:00,1.6525,1.65305,1.6525,1.653,171700000.0
2009-11-24 13:25:00,1.653,1.6531,1.653,1.65305,68800000.0
2009-11-24 13:26:00,1.6531,1.6531,1.653,1.653,104800000.0
2009-11-24 13:27:00,1.653,1.653,1.65285,1.65295,175400000.0
2009-11-24 13:28:00,1.65295,1.65305,1.65285,1.653,239900000.0
2009-11-24 13:29:00,1.653,1.653,1.6528,1.65285,203700000.0
2009-11-24 13:30:00,1.65285,1.6531,1.6528,1.65295,178300000.0
2009-11-24 13:31:00,1.65295,1.65345,1.65295,1.653,249700000.0
2009-11-24 13:32:00,1.653,1.6531,1.65255,1.65275,242200000.0
2009-11-24 13:33:00,1.65275,1.65315,1.6526,1.65285,195000000.0
2009-11-24 13:34:00,1.6528,1.653,1.6528,1.65295,133300000.0
2009-11-24 13:35:00,1.653,1.653,1.65245,1.6525,206500000.0
2009-11-24 13:36:00,1.6525,1.6525,1.6521,1.6523,337920000.0
2009-11-24 13:37:00,1.6523,1.65235,1.65225,1.6523,185100000.0
2009-11-24 13:38:00,1.6523,1.65285,1.6522,1.6527,223900000.0
2009-11-24 13:39:00,1.6527,1.6529,1.6526,1.65285,251200000.0
2009-11-24 13:40:00,1.65285,1.653,1.6528,1.65295,107600000.0
2009-11-24 13:41:00,1.65295,1.65295,1.6526,1.65265,114600000.0
2009-11-24 13:42:00,1.65275,1.6529,1.6526,1.65265,243600000.0
2009-11-24 13:43:00,1.65265,1.65285,1.65245,1.65265,284400000.0
2009-11-24 13:44:00,1.6526,1.6528,1.6524,1.6524,249600000.0
2009-11-24 13:45:00,1.6524,1.6525,1.6522,1.6522,132000000.0
2009-11-24 13:46:00,1.65225,1.6524,1.6521,1.65225,350600000.0
2009-11-24 13:47:00,1.65225,1.6527,1.65215,1.6527,159200000.0
2009-11-24 13:48:00,1.6527,1.6532,1.65245,1.65305,220000000.0
2009-11-24 13:49:00,1.65305,1.6533,1.65305,1.6533,338100000.0
2009-11-24 13:50:00,1.6533,1.6534,1.65305,1.6531,253200000.0
2009-11-24 13:51:00,1.6531,1.65315,1.65295,1.6531,232900000.0
2009-11-24 13:52:00,1.6531,1.6532,1.65295,1.6532,84800000.0
2009-11-24 13:53:00,1.65325,1.65325,1.6525,1.65275,221300000.0
2009-11-24 13:54:00,1.65285,1.65295,1.6528,1.6529,130100000.0
2009-11-24 13:55:00,1.6529,1.6529,1.6526,1.6526,183900000.0
2009-11-24 13:56:00,1.6526,1.6529,1.65255,1.65255,195100000.0
2009-11-24 13:57:00,1.65255,1.653,1.6525,1.6526,219900000.0
2009-11-24 13:58:00,1.6526,1.6534,1.6525,1.65315,335200000.0
2009-11-24 13:59:00,1.65315,1.65375,1.65315,1.65365,187400000.0
2009-11-24 14:00:00,1.65365,1.6537,1.65355,1.65365,138100000.0
2009-11-24 14:01:00,1.65365,1.65425,1.6536,1.6542,281300000.0
2009-11-24 14:02:00,1.6542,1.6542,1.6537,1.65375,265000000.0
2009-11-24 14:03:00,1.6538,1.65415,1.65375,1.6538,277200000.0
2009-11-24 14:04:00,1.6538,1.6538,1.6537,1.65375,148100000.0
2009-11-24 14:05:00,1.65375,1.65435,1.65375,1.6543,95000000.0
2009-11-24 14:06:00,1.6543,1.65435,1.65415,1.65425,198500000.0
2009-11-24 14:07:00,1.65425,1.65455,1.6542,1.65445,156800000.0
2009-11-24 14:08:00,1.65445,1.65505,1.65445,1.65505,131500000.0
2009-11-24 14:09:00,1.65505,1.65575,1.6549,1.65545,371300000.0
2009-11-24 14:10:00,1.65545,1.65585,1.6554,1.6557,528900000.0
2009-11-24 14:11:00,1.6557,1.6557,1.65545,1.6555,220100000.0
2009-11-24 14:12:00,1.6555,1.65565,1.6553,1.6556,212100000.0
2009-11-24 14:13:00,1.6556,1.65565,1.6554,1.6555,137000000.0
2009-11-24 14:14:00,1.6555,1.6555,1.65515,1.65515,176800000.0
2009-11-24 14:15:00,1.65515,1.6553,1.6551,1.65525,216500000.0
2009-11-24 14:16:00,1.65525,1.65535,1.65485,1.65505,210300000.0
2009-11-24 14:17:00,1.65505,1.6558,1.655,1.6557,381900000.0
2009-11-24 14:18:00,1.6558,1.6568,1.65575,1.6568,386900000.0
2009-11-24 14:19:00,1.6568,1.6569,1.65645,1.65675,211300000.0
2009-11-24 14:20:00,1.6567,1.65705,1.65655,1.65695,192400000.0
2009-11-24 14:21:00,1.6569,1.65775,1.65675,1.65775,365900000.0
2009-11-24 14:22:00,1.65775,1.65835,1.65775,1.65815,340700000.0
2009-11-24 14:23:00,1.65815,1.6583,1.6576,1.65785,418000000.0
2009-11-24 14:24:00,1.65785,1.65785,1.65725,1.65745,393400000.0
2009-11-24 14:25:00,1.6574,1.6577,1.6574,1.6577,217500000.0
2009-11-24 14:26:00,1.65775,1.6581,1.65775,1.6579,215700000.0
2009-11-24 14:27:00,1.6579,1.65875,1.65785,1.6586,316800000.0
2009-11-24 14:28:00,1.6586,1.6586,1.65805,1.65825,306800000.0
2009-11-24 14:29:00,1.6582,1.6583,1.658,1.65805,234000000.0
2009-11-24 14:30:00,1.6581,1.65815,1.65775,1.65785,211500000.0
2009-11-24 14:31:00,1.65785,1.65805,1.65775,1.65775,210600000.0
2009-11-24 14:32:00,1.65775,1.65795,1.65775,1.6579,159600000.0
2009-11-24 14:33:00,1.6579,1.658,1.65785,1.658,93000000.0
2009-11-24 14:34:00,1.65805,1.65805,1.65775,1.65795,78100000.0
2009-11-24 14:35:00,1.65795,1.65805,1.6579,1.6579,60800000.0
2009-11-24 14:36:00,1.6579,1.65795,1.65755,1.65775,163900000.0
2009-11-24 14:37:00,1.65775,1.6578,1.65755,1.65755,198500000.0
2009-11-24 14:38:00,1.65755,1.65805,1.6574,1.658,325000000.0
2009-11-24 14:39:00,1.65815,1.65815,1.6578,1.658,166600000.0
2009-11-24 14:40:00,1.658,1.6592,1.658,1.6584,287900000.0
2009-11-24 14:41:00,1.6584,1.6584,1.658,1.65805,202200000.0
2009-11-24 14:42:00,1.65805,1.6581,1.6576,1.65775,161100000.0
2009-11-24 14:43:00,1.6577,1.65795,1.6575,1.6576,215100000.0
2009-11-24 14:44:00,1.6576,1.6578,1.65745,1.65745,199500000.0
2009-11-24 14:45:00,1.65745,1.65755,1.65735,1.6574,192800000.0
2009-11-24 14:46:00,1.65745,1.65745,1.6573,1.6573,169700000.0
2009-11-24 14:47:00,1.6573,1.6575,1.6573,1.65745,89700000.0
2009-11-24 14:48:00,1.65745,1.6577,1.65745,1.6577,230300000.0
2009-11-24 14:49:00,1.65765,1.65775,1.6573,1.6576,244900000.0
2009-11-24 14:50:00,1.65755,1.6586,1.65755,1.65795,295100000.0
2009-11-24 14:51:00,1.6579,1.6579,1.6578,1.6578,88100000.0
2009-11-24 14:52:00,1.6578,1.65785,1.65735,1.6576,127300000.0
2009-11-24 14:53:00,1.65755,1.65755,1.6571,1.6572,55900000.0
2009-11-24 14:54:00,1.65715,1.6572,1.6568,1.65705,162500000.0
2009-11-24 14:55:00,1.65705,1.6577,1.65705,1.65765,246000000.0
2009-11-24 14:56:00,1.65765,1.65825,1.65765,1.65825,111800000.0
2009-11-24 14:57:00,1.6582,1.65825,1.65805,1.6581,149300000.0
2009-11-24 14:58:00,1.6581,1.6581,1.6577,1.6578,328900000.0
2009-11-24 14:59:00,1.6578,1.65795,1.65745,1.65745,358800000.0
2009-11-24 15:00:00,1.65745,1.6576,1.6573,1.6576,346800000.0
2009-11-24 15:01:00,1.6576,1.65775,1.6574,1.65755,383800000.0
2009-11-24 15:02:00,1.65755,1.65795,1.6574,1.65785,204500000.0
2009-11-24 15:03:00,1.65785,1.65795,1.65755,1.65795,270700000.0
2009-11-24 15:04:00,1.65795,1.65805,1.6578,1.65795,155300000.0
2009-11-24 15:05:00,1.65795,1.65805,1.65795,1.65805,78100000.0
2009-11-24 15:06:00,1.6581,1.6585,1.6577,1.6579,230000000.0
2009-11-24 15:07:00,1.6579,1.658,1.6579,1.65795,96300000.0
2009-11-24 15:08:00,1.65795,1.65815,1.65795,1.6581,352600000.0
2009-11-24 15:09:00,1.6581,1.6582,1.6581,1.65815,240500000.0
2009-11-24 15:10:00,1.65815,1.65815,1.6579,1.65795,126600000.0
2009-11-24 15:11:00,1.6579,1.65795,1.6578,1.6578,143600000.0
2009-11-24 15:12:00,1.65785,1.65805,1.65775,1.65805,204000000.0
2009-11-24 15:13:00,1.6581,1.6583,1.6578,1.6578,232700000.0
2009-11-24 15:14:00,1.6578,1.658,1.6572,1.65735,324800000.0
2009-11-24 15:15:00,1.6573,1.65775,1.6573,1.65765,317900000.0
2009-11-24 15:16:00,1.65765,1.65765,1.6576,1.6576,263800000.0
2009-11-24 15:17:00,1.6576,1.6576,1.65735,1.65735,136100000.0
2009-11-24 15:18:00,1.6573,1.65755,1.6573,1.65745,224000000.0
2009-11-24 15:19:00,1.65745,1.6575,1.6574,1.65745,96500000.0
2009-11-24 15:20:00,1.65745,1.6577,1.6572,1.6572,321300000.0
2009-11-24 15:21:00,1.6572,1.65725,1.6571,1.6571,120200000.0
2009-11-24 15:22:00,1.6571,1.6572,1.65705,1.6572,309599999.0
2009-11-24 15:23:00,1.65715,1.65735,1.65705,1.6573,188200000.0
2009-11-24 15:24:00,1.6573,1.65735,1.65715,1.65735,175500000.0
2009-11-24 15:25:00,1.65735,1.6576,1.6573,1.6576,170300000.0
2009-11-24 15:26:00,1.6576,1.6577,1.65745,1.6575,139000000.0
2009-11-24 15:27:00,1.6575,1.65755,1.65745,1.6575,171900000.0
2009-11-24 15:28:00,1.65745,1.6575,1.6571,1.6575,404900000.0
2009-11-24 15:29:00,1.6575,1.65755,1.657,1.657,242900000.0
2009-11-24 15:30:00,1.657,1.6572,1.6567,1.6569,281700000.0
2009-11-24 15:31:00,1.6569,1.6574,1.6567,1.6574,312100000.0
2009-11-24 15:32:00,1.6574,1.6574,1.65695,1.657,189600000.0
2009-11-24 15:33:00,1.657,1.657,1.65635,1.65635,299700000.0
2009-11-24 15:34:00,1.65635,1.65675,1.656,1.65625,361900000.0
2009-11-24 15:35:00,1.65625,1.65695,1.65625,1.65675,368500000.0
2009-11-24 15:36:00,1.6568,1.65685,1.6563,1.6565,116100000.0
2009-11-24 15:37:00,1.6565,1.6565,1.65625,1.65625,336000000.0
2009-11-24 15:38:00,1.65625,1.6563,1.6561,1.6561,206400000.0
2009-11-24 15:39:00,1.6561,1.65615,1.65595,1.656,370700000.0
2009-11-24 15:40:00,1.656,1.65615,1.6559,1.65615,150700000.0
2009-11-24 15:41:00,1.65605,1.65645,1.65595,1.65635,193400000.0
2009-11-24 15:42:00,1.65635,1.65685,1.65625,1.65675,207000000.0
2009-11-24 15:43:00,1.65675,1.6571,1.65675,1.6571,316700000.0
2009-11-24 15:44:00,1.6571,1.6579,1.6571,1.6576,367600000.0
2009-11-24 15:45:00,1.6576,1.65835,1.65755,1.6582,186000000.0
2009-11-24 15:46:00,1.65825,1.6583,1.6577,1.6577,270700000.0
2009-11-24 15:47:00,1.6577,1.6584,1.6577,1.65825,222300000.0
2009-11-24 15:48:00,1.6583,1.65845,1.658,1.6584,327900000.0
2009-11-24 15:49:00,1.6584,1.6589,1.6584,1.6588,320299999.0
2009-11-24 15:50:00,1.6588,1.65885,1.6583,1.65835,253400001.0
2009-11-24 15:51:00,1.65835,1.6589,1.6583,1.6585,350100000.0
2009-11-24 15:52:00,1.6584,1.65855,1.65825,1.65825,320800000.0
2009-11-24 15:53:00,1.65825,1.65845,1.6579,1.6579,381599998.0
2009-11-24 15:54:00,1.6579,1.65795,1.65735,1.6576,595000000.0
2009-11-24 15:55:00,1.6576,1.65765,1.6573,1.65735,313300000.0
2009-11-24 15:56:00,1.65735,1.65775,1.6572,1.6576,215600000.0
2009-11-24 15:57:00,1.6576,1.65825,1.65755,1.65815,297100000.0
2009-11-24 15:58:00,1.65815,1.65815,1.658,1.65805,155000000.0
2009-11-24 15:59:00,1.658,1.6582,1.65775,1.6578,310300000.0
2009-11-24 16:00:00,1.6578,1.65825,1.65775,1.6582,205300000.0
2009-11-24 16:01:00,1.65815,1.6588,1.65815,1.6586,197000000.0
2009-11-24 16:02:00,1.6586,1.65955,1.6586,1.65935,287200000.0
2009-11-24 16:03:00,1.65935,1.65935,1.65885,1.6592,224000000.0
2009-11-24 16:04:00,1.65925,1.6593,1.65845,1.6586,234300000.0
2009-11-24 16:05:00,1.65855,1.65865,1.65805,1.6585,393300000.0
2009-11-24 16:06:00,1.6585,1.6587,1.65825,1.6587,288800000.0
2009-11-24 16:07:00,1.65865,1.65865,1.65835,1.6584,219100000.0
2009-11-24 16:08:00,1.6584,1.6584,1.65815,1.65835,139800000.0
2009-11-24 16:09:00,1.65835,1.65835,1.6581,1.65815,172800000.0
2009-11-24 16:10:00,1.6581,1.6581,1.6576,1.6577,179700000.0
2009-11-24 16:11:00,1.6577,1.65775,1.65755,1.6576,154400000.0
2009-11-24 16:12:00,1.6576,1.6577,1.6573,1.6573,173900000.0
2009-11-24 16:13:00,1.6573,1.65755,1.65715,1.6575,222200000.0
2009-11-24 16:14:00,1.6575,1.65765,1.65745,1.6575,353100000.0
2009-11-24 16:15:00,1.6575,1.6581,1.6575,1.65785,252100000.0
2009-11-24 16:16:00,1.65785,1.65785,1.6576,1.65775,145000000.0
2009-11-24 16:17:00,1.65775,1.65785,1.65765,1.6578,323200000.0
2009-11-24 16:18:00,1.6578,1.6578,1.65735,1.6575,315800000.0
2009-11-24 16:19:00,1.6575,1.6578,1.6575,1.65775,124400000.0
2009-11-24 16:20:00,1.6577,1.65795,1.65765,1.65785,121400000.0
2009-11-24 16:21:00,1.65785,1.65845,1.65785,1.6584,213000000.0
2009-11-24 16:22:00,1.6584,1.65845,1.65815,1.65815,381700000.0
2009-11-24 16:23:00,1.65815,1.6586,1.65805,1.6583,468700000.0
2009-11-24 16:24:00,1.6583,1.6591,1.6583,1.65895,382500000.0
2009-11-24 16:25:00,1.659,1.65915,1.6587,1.659,366000000.0
2009-11-24 16:26:00,1.659,1.65905,1.65825,1.6584,469600000.0
2009-11-24 16:27:00,1.6584,1.6584,1.65755,1.6579,483300000.0
2009-11-24 16:28:00,1.65795,1.6583,1.6578,1.65805,295900000.0
2009-11-24 16:29:00,1.65805,1.6583,1.65805,1.65825,294400000.0
2009-11-24 16:30:00,1.6582,1.6582,1.6572,1.6572,210200000.0
2009-11-24 16:31:00,1.65725,1.6573,1.6568,1.65685,296100000.0
2009-11-24 16:32:00,1.65685,1.65685,1.6565,1.6567,334300000.0
2009-11-24 16:33:00,1.65665,1.6568,1.6561,1.6563,458110000.0
2009-11-24 16:34:00,1.6563,1.65645,1.65605,1.6561,239800000.0
2009-11-24 16:35:00,1.65605,1.65655,1.65595,1.65605,323500000.0
2009-11-24 16:36:00,1.65605,1.65655,1.65605,1.65645,275600000.0
2009-11-24 16:37:00,1.65645,1.65665,1.65615,1.65625,271800000.0
2009-11-24 16:38:00,1.65625,1.6564,1.6561,1.6564,433600000.0
2009-11-24 16:39:00,1.6564,1.6568,1.6564,1.65665,971200005.0
2009-11-24 16:40:00,1.65665,1.65705,1.6564,1.6568,783950002.0
2009-11-24 16:41:00,1.6568,1.657,1.6566,1.65675,370600000.0
2009-11-24 16:42:00,1.65675,1.6572,1.65655,1.65665,361000000.0
2009-11-24 16:43:00,1.6567,1.65725,1.6566,1.6566,254400000.0
2009-11-24 16:44:00,1.6566,1.65675,1.6558,1.6558,332200000.0
2009-11-24 16:45:00,1.6558,1.6558,1.65525,1.6555,459200001.0
2009-11-24 16:46:00,1.6555,1.65575,1.6554,1.6555,199600000.0
2009-11-24 16:47:00,1.6555,1.6555,1.6552,1.65545,358300000.0
2009-11-24 16:48:00,1.65555,1.65565,1.6553,1.65545,302500000.0
2009-11-24 16:49:00,1.65545,1.6561,1.6554,1.65595,442200000.0
2009-11-24 16:50:00,1.6558,1.656,1.65565,1.65585,382200000.0
2009-11-24 16:51:00,1.6559,1.65615,1.65555,1.65575,401900000.0
2009-11-24 16:52:00,1.6558,1.65615,1.65565,1.6559,247900000.0
2009-11-24 16:53:00,1.6559,1.6559,1.6553,1.6554,316700000.0
2009-11-24 16:54:00,1.6554,1.65595,1.65535,1.6556,218600000.0
2009-11-24 16:55:00,1.65565,1.65585,1.65555,1.65565,404100001.0
2009-11-24 16:56:00,1.65565,1.65595,1.65555,1.6556,377500000.0
2009-11-24 16:57:00,1.65565,1.65595,1.65565,1.65595,359000000.0
2009-11-24 16:58:00,1.65595,1.65615,1.6558,1.6561,348400000.0
2009-11-24 16:59:00,1.65605,1.65605,1.65535,1.65535,147500000.0
2009-11-24 17:00:00,1.65535,1.65715,1.65515,1.65715,240760000.0
2009-11-24 17:01:00,1.65715,1.65725,1.6565,1.65685,309400000.0
2009-11-24 17:02:00,1.65685,1.65695,1.65525,1.65555,572800000.0
2009-11-24 17:03:00,1.6555,1.65575,1.6549,1.65525,540300000.0
2009-11-24 17:04:00,1.6553,1.65535,1.6547,1.6549,486999999.0
2009-11-24 17:05:00,1.65485,1.6552,1.65445,1.65465,580500000.0
2009-11-24 17:06:00,1.65455,1.65465,1.65395,1.65415,738600000.0
2009-11-24 17:07:00,1.65415,1.65415,1.6531,1.65315,871000000.0
2009-11-24 17:08:00,1.6531,1.6542,1.65295,1.6537,686000000.0
2009-11-24 17:09:00,1.6537,1.65415,1.6537,1.65415,460700001.0
2009-11-24 17:10:00,1.65415,1.6543,1.65385,1.6539,457100000.0
2009-11-24 17:11:00,1.6539,1.6539,1.65335,1.65355,434000000.0
2009-11-24 17:12:00,1.65355,1.65445,1.65355,1.65445,219400000.0
2009-11-24 17:13:00,1.65445,1.6545,1.6543,1.65435,186200000.0
2009-11-24 17:14:00,1.65435,1.65475,1.65435,1.6546,266000000.0
2009-11-24 17:15:00,1.65465,1.6549,1.6545,1.65475,394200000.0
2009-11-24 17:16:00,1.6548,1.655,1.6547,1.6548,253400000.0
2009-11-24 17:17:00,1.6548,1.655,1.65445,1.65445,289700000.0
2009-11-24 17:18:00,1.65445,1.6549,1.6544,1.6549,167600000.0
2009-11-24 17:19:00,1.6549,1.65515,1.6546,1.6546,504700000.0
2009-11-24 17:20:00,1.6546,1.65505,1.65455,1.655,443100000.0
2009-11-24 17:21:00,1.655,1.65535,1.65485,1.65535,199700000.0
2009-11-24 17:22:00,1.6553,1.65535,1.6551,1.65525,485100000.0
2009-11-24 17:23:00,1.65525,1.65525,1.65475,1.65505,461900000.0
2009-11-24 17:24:00,1.65505,1.65525,1.65495,1.65525,277700000.0
2009-11-24 17:25:00,1.65525,1.65525,1.65465,1.65475,347600000.0
2009-11-24 17:26:00,1.6548,1.65485,1.6543,1.6545,370800000.0
2009-11-24 17:27:00,1.6545,1.6546,1.654,1.65405,342900000.0
2009-11-24 17:28:00,1.65405,1.65405,1.65355,1.6538,367800000.0
2009-11-24 17:29:00,1.65385,1.654,1.65355,1.654,308600000.0
2009-11-24 17:30:00,1.654,1.6546,1.6539,1.6546,356400000.0
2009-11-24 17:31:00,1.6546,1.6551,1.65455,1.655,344800000.0
2009-11-24 17:32:00,1.65495,1.6552,1.6548,1.6549,479700000.0
2009-11-24 17:33:00,1.65495,1.65515,1.65475,1.65505,338000000.0
2009-11-24 17:34:00,1.65505,1.6551,1.65495,1.655,186100000.0
2009-11-24 17:35:00,1.655,1.65535,1.65485,1.6552,376900000.0
2009-11-24 17:36:00,1.6552,1.6553,1.655,1.65515,373700000.0
2009-11-24 17:37:00,1.65515,1.65565,1.65515,1.65545,617400002.0
2009-11-24 17:38:00,1.6555,1.6557,1.6554,1.65555,737300001.0
2009-11-24 17:39:00,1.6556,1.65625,1.6556,1.656,583900000.0
2009-11-24 17:40:00,1.65595,1.6562,1.6558,1.65605,338800000.0
2009-11-24 17:41:00,1.65605,1.65635,1.65595,1.6563,695400000.0
2009-11-24 17:42:00,1.6563,1.6566,1.6562,1.65625,496500000.0
2009-11-24 17:43:00,1.65635,1.6564,1.6559,1.6559,292600000.0
2009-11-24 17:44:00,1.65585,1.65605,1.6557,1.65575,323400000.0
2009-11-24 17:45:00,1.6557,1.6561,1.65555,1.6558,249000000.0
2009-11-24 17:46:00,1.6558,1.6561,1.65565,1.6558,226600000.0
2009-11-24 17:47:00,1.65575,1.656,1.65575,1.65585,201400000.0
2009-11-24 17:48:00,1.65585,1.6567,1.65585,1.6565,287700000.0
2009-11-24 17:49:00,1.6565,1.65685,1.6564,1.65685,203100000.0
2009-11-24 17:50:00,1.65685,1.6571,1.6567,1.65705,214700000.0
2009-11-24 17:51:00,1.65705,1.6571,1.6563,1.65645,294500000.0
2009-11-24 17:52:00,1.65645,1.6568,1.65625,1.65645,463900000.0
2009-11-24 17:53:00,1.6564,1.6572,1.6556,1.6557,609500000.0
2009-11-24 17:54:00,1.65575,1.6582,1.65575,1.6573,450400000.0
2009-11-24 17:55:00,1.6573,1.65845,1.6572,1.65815,438200000.0
2009-11-24 17:56:00,1.65815,1.65815,1.6576,1.6579,497200000.0
2009-11-24 17:57:00,1.6579,1.65805,1.65755,1.65805,303700000.0
2009-11-24 17:58:00,1.65805,1.65825,1.65735,1.65735,485200000.0
2009-11-24 17:59:00,1.65735,1.6583,1.6573,1.6581,621499997.0
2009-11-24 18:00:00,1.65815,1.65845,1.6578,1.658,500800000.0
2009-11-24 18:01:00,1.65805,1.6581,1.6575,1.65795,361300000.0
2009-11-24 18:02:00,1.65785,1.65805,1.6576,1.65785,625600000.0
2009-11-24 18:03:00,1.65785,1.65795,1.65755,1.6576,272700000.0
2009-11-24 18:04:00,1.6576,1.65815,1.6576,1.65795,463000000.0
2009-11-24 18:05:00,1.65795,1.6586,1.65785,1.6586,395000000.0
2009-11-24 18:06:00,1.6586,1.65905,1.6585,1.65905,507100000.0
2009-11-24 18:07:00,1.65905,1.65905,1.6586,1.6587,408600000.0
2009-11-24 18:08:00,1.65875,1.65885,1.6583,1.6586,382400000.0
2009-11-24 18:09:00,1.6586,1.6586,1.6582,1.65855,1079600002.0
2009-11-24 18:10:00,1.65845,1.6587,1.6584,1.6586,266900000.0
2009-11-24 18:11:00,1.65855,1.6586,1.65815,1.6582,636700000.0
2009-11-24 18:12:00,1.6582,1.65825,1.65805,1.65805,409400000.0
2009-11-24 18:13:00,1.65805,1.65815,1.65795,1.65795,268400000.0
2009-11-24 18:14:00,1.658,1.65815,1.65775,1.65815,235100000.0
2009-11-24 18:15:00,1.65815,1.65845,1.6577,1.65845,329900000.0
2009-11-24 18:16:00,1.65845,1.6585,1.65685,1.65685,419500000.0
2009-11-24 18:17:00,1.65685,1.65705,1.65675,1.65695,288900000.0
2009-11-24 18:18:00,1.6569,1.65695,1.65665,1.6567,477300000.0
2009-11-24 18:19:00,1.65665,1.6567,1.65595,1.656,381500000.0
2009-11-24 18:20:00,1.656,1.65665,1.65595,1.65665,237200000.0
2009-11-24 18:21:00,1.6565,1.65655,1.65605,1.65605,290900000.0
2009-11-24 18:22:00,1.65615,1.6563,1.65595,1.65615,258700000.0
2009-11-24 18:23:00,1.6562,1.65665,1.6562,1.65645,321499999.0
2009-11-24 18:24:00,1.65645,1.65675,1.6563,1.65665,370700000.0
2009-11-24 18:25:00,1.6566,1.6568,1.65655,1.65665,206800000.0
2009-11-24 18:26:00,1.6566,1.65685,1.6564,1.6566,328800000.0
2009-11-24 18:27:00,1.65665,1.65685,1.65645,1.65645,290500000.0
2009-11-24 18:28:00,1.6565,1.6566,1.6564,1.6565,241900000.0
2009-11-24 18:29:00,1.6565,1.6566,1.65645,1.65645,207500000.0
2009-11-24 18:30:00,1.6565,1.6565,1.65595,1.656,460600000.0
2009-11-24 18:31:00,1.65605,1.65645,1.65595,1.65635,226400000.0
2009-11-24 18:32:00,1.65635,1.65665,1.65635,1.65665,344600000.0
2009-11-24 18:33:00,1.65665,1.65725,1.65665,1.6572,262200000.0
2009-11-24 18:34:00,1.6572,1.6574,1.65705,1.65715,215800000.0
2009-11-24 18:35:00,1.65715,1.6572,1.65705,1.65715,221100000.0
2009-11-24 18:36:00,1.65715,1.65735,1.65705,1.6573,290300000.0
2009-11-24 18:37:00,1.6573,1.658,1.65725,1.658,339200000.0
2009-11-24 18:38:00,1.658,1.6583,1.65795,1.65805,591700000.0
2009-11-24 18:39:00,1.65805,1.6582,1.65785,1.658,393700000.0
2009-11-24 18:40:00,1.65805,1.65805,1.6578,1.6578,352500000.0
2009-11-24 18:41:00,1.6578,1.65805,1.65775,1.658,295100000.0
2009-11-24 18:42:00,1.65795,1.65795,1.6576,1.65765,420100000.0
2009-11-24 18:43:00,1.65765,1.65775,1.6576,1.65765,230800000.0
2009-11-24 18:44:00,1.6576,1.65765,1.65725,1.65725,331900000.0
2009-11-24 18:45:00,1.6573,1.6574,1.6564,1.65645,472200000.0
2009-11-24 18:46:00,1.6564,1.65675,1.6564,1.65665,344500000.0
2009-11-24 18:47:00,1.65665,1.65665,1.65645,1.65655,293500000.0
2009-11-24 18:48:00,1.65655,1.65695,1.65635,1.65675,266300000.0
2009-11-24 18:49:00,1.65675,1.6573,1.65665,1.65725,146500000.0
2009-11-24 18:50:00,1.65715,1.65725,1.65685,1.65715,105800000.0
2009-11-24 18:51:00,1.65715,1.65735,1.65715,1.65725,296100000.0
2009-11-24 18:52:00,1.65725,1.65795,1.65715,1.65785,427600000.0
2009-11-24 18:53:00,1.65785,1.6579,1.65755,1.6577,213200000.0
2009-11-24 18:54:00,1.6577,1.6579,1.65765,1.65765,174900000.0
2009-11-24 18:55:00,1.6577,1.658,1.65765,1.6578,285900000.0
2009-11-24 18:56:00,1.6578,1.65795,1.65765,1.6577,359500000.0
2009-11-24 18:57:00,1.6577,1.6578,1.65765,1.6577,298600000.0
2009-11-24 18:58:00,1.6577,1.6578,1.65745,1.65755,134600000.0
2009-11-24 18:59:00,1.6575,1.6579,1.6573,1.65745,313699999.0
2009-11-24 19:00:00,1.65745,1.65765,1.6574,1.65745,277200000.0
2009-11-24 19:01:00,1.65745,1.65775,1.6574,1.65775,213300000.0
2009-11-24 19:02:00,1.65775,1.65805,1.65755,1.65795,355200000.0
2009-11-24 19:03:00,1.65795,1.65825,1.6579,1.65805,389400000.0
2009-11-24 19:04:00,1.65815,1.65815,1.65755,1.658,301300000.0
2009-11-24 19:05:00,1.658,1.6581,1.65775,1.65795,242300000.0
2009-11-24 19:06:00,1.6579,1.6581,1.6579,1.658,174400000.0
2009-11-24 19:07:00,1.65795,1.6583,1.65795,1.65825,207900000.0
2009-11-24 19:08:00,1.65825,1.65845,1.65815,1.65845,281300000.0
2009-11-24 19:09:00,1.6584,1.6584,1.6582,1.6583,266600000.0
2009-11-24 19:10:00,1.6583,1.6588,1.65825,1.65865,492400000.0
2009-11-24 19:11:00,1.65865,1.6588,1.6585,1.6587,304700000.0
2009-11-24 19:12:00,1.65885,1.65905,1.6588,1.65905,321000000.0
2009-11-24 19:13:00,1.65905,1.65925,1.659,1.65915,322700000.0
2009-11-24 19:14:00,1.65915,1.6592,1.65885,1.65895,301100000.0
2009-11-24 19:15:00,1.65895,1.65905,1.65885,1.6589,207900000.0
2009-11-24 19:16:00,1.6589,1.65895,1.6588,1.65895,137700000.0
2009-11-24 19:17:00,1.659,1.65925,1.65895,1.6591,273500000.0
2009-11-24 19:18:00,1.65905,1.65925,1.6586,1.6586,348300000.0
2009-11-24 19:19:00,1.6586,1.65915,1.6586,1.65865,350900000.0
2009-11-24 19:20:00,1.6586,1.65875,1.65855,1.65855,234800000.0
2009-11-24 19:21:00,1.65855,1.65865,1.6583,1.6583,289500000.0
2009-11-24 19:22:00,1.6583,1.65835,1.65805,1.65815,211500000.0
2009-11-24 19:23:00,1.65815,1.6583,1.6581,1.6583,294900000.0
2009-11-24 19:24:00,1.65825,1.65825,1.65785,1.6579,330300000.0
2009-11-24 19:25:00,1.6579,1.65795,1.6576,1.6577,420100000.0
2009-11-24 19:26:00,1.6577,1.65775,1.65765,1.65775,214800000.0
2009-11-24 19:27:00,1.65775,1.65785,1.65775,1.65785,161900000.0
2009-11-24 19:28:00,1.65785,1.65805,1.6577,1.658,398900000.0
2009-11-24 19:29:00,1.658,1.65825,1.65785,1.65815,300000000.0
2009-11-24 19:30:00,1.65815,1.65815,1.6575,1.6575,321100000.0
2009-11-24 19:31:00,1.6575,1.6577,1.65735,1.65735,256100000.0
2009-11-24 19:32:00,1.65735,1.65745,1.6573,1.65735,239800000.0
2009-11-24 19:33:00,1.65735,1.65755,1.6573,1.6575,119800000.0
2009-11-24 19:34:00,1.6575,1.65795,1.65745,1.65775,341600000.0
2009-11-24 19:35:00,1.65775,1.65795,1.65745,1.6577,330600000.0
2009-11-24 19:36:00,1.6577,1.6578,1.65765,1.65775,370200000.0
2009-11-24 19:37:00,1.65775,1.6578,1.65755,1.65765,179500000.0
2009-11-24 19:38:00,1.65765,1.65765,1.65755,1.65755,117000000.0
2009-11-24 19:39:00,1.65755,1.65775,1.65755,1.65765,124500000.0
2009-11-24 19:40:00,1.65765,1.65775,1.6574,1.65745,169800000.0
2009-11-24 19:41:00,1.65745,1.65755,1.65735,1.65745,231000001.0
2009-11-24 19:42:00,1.6575,1.6576,1.6575,1.65755,212700000.0
2009-11-24 19:43:00,1.65755,1.65755,1.65695,1.65695,176200000.0
2009-11-24 19:44:00,1.65695,1.65695,1.65685,1.6569,139600000.0
2009-11-24 19:45:00,1.6569,1.65705,1.6569,1.65705,102200000.0
2009-11-24 19:46:00,1.65705,1.6571,1.65695,1.65695,100200000.0
2009-11-24 19:47:00,1.65695,1.6573,1.6569,1.6573,156900000.0
2009-11-24 19:48:00,1.6573,1.65735,1.65725,1.65735,81800000.0
2009-11-24 19:49:00,1.65735,1.65745,1.65715,1.65735,136400000.0
2009-11-24 19:50:00,1.65735,1.65755,1.65735,1.65745,109400000.0
2009-11-24 19:51:00,1.65745,1.65745,1.6572,1.6572,87600000.0
2009-11-24 19:52:00,1.6572,1.6572,1.65705,1.65705,103500000.0
2009-11-24 19:53:00,1.65705,1.6571,1.65705,1.65705,291800000.0
2009-11-24 19:54:00,1.65705,1.6571,1.657,1.6571,206400000.0
2009-11-24 19:55:00,1.6571,1.65715,1.65695,1.65705,320899999.0
2009-11-24 19:56:00,1.657,1.65715,1.657,1.65715,220700000.0
2009-11-24 19:57:00,1.65715,1.65745,1.65715,1.65745,65500000.0
2009-11-24 19:58:00,1.65745,1.65745,1.65735,1.65735,82799999.0
2009-11-24 19:59:00,1.65735,1.65735,1.65715,1.65725,199400000.0
2009-11-24 20:00:00,1.65725,1.65735,1.6572,1.65725,139800000.0
2009-11-24 20:01:00,1.65725,1.65775,1.65725,1.65745,191700000.0
2009-11-24 20:02:00,1.65745,1.65745,1.6571,1.65735,224700000.0
2009-11-24 20:03:00,1.65735,1.65745,1.65735,1.65735,114400000.0
2009-11-24 20:04:00,1.6574,1.65755,1.6574,1.65755,83600000.0
2009-11-24 20:05:00,1.65755,1.6577,1.65755,1.6576,116900000.0
2009-11-24 20:06:00,1.6576,1.65785,1.65755,1.65765,163400000.0
2009-11-24 20:07:00,1.6576,1.65795,1.6576,1.6578,237300000.0
2009-11-24 20:08:00,1.65785,1.65825,1.65785,1.65805,288300000.0
2009-11-24 20:09:00,1.658,1.65825,1.658,1.65805,209700000.0
2009-11-24 20:10:00,1.658,1.65815,1.658,1.65815,234700000.0
2009-11-24 20:11:00,1.65815,1.65855,1.6581,1.65845,130500000.0
2009-11-24 20:12:00,1.65845,1.659,1.65845,1.659,163200000.0
2009-11-24 20:13:00,1.659,1.659,1.65825,1.65825,365600000.0
2009-11-24 20:14:00,1.65825,1.65835,1.65795,1.65805,229900000.0
2009-11-24 20:15:00,1.65805,1.65805,1.65765,1.65785,243600000.0
2009-11-24 20:16:00,1.6579,1.65795,1.6578,1.65795,408500000.0
2009-11-24 20:17:00,1.65795,1.65795,1.65765,1.65765,422300000.0
2009-11-24 20:18:00,1.6577,1.6577,1.65755,1.65765,171300000.0
2009-11-24 20:19:00,1.6577,1.65795,1.65755,1.65765,256500000.0
2009-11-24 20:20:00,1.65765,1.6577,1.6576,1.65765,305000000.0
2009-11-24 20:21:00,1.65765,1.6581,1.65765,1.6579,210000000.0
2009-11-24 20:22:00,1.6579,1.65795,1.65785,1.65795,80700000.0
2009-11-24 20:23:00,1.65795,1.65805,1.65785,1.65805,316000000.0
2009-11-24 20:24:00,1.65805,1.65805,1.6579,1.65795,189300000.0
2009-11-24 20:25:00,1.65795,1.6581,1.6579,1.65795,186800000.0
2009-11-24 20:26:00,1.65795,1.65835,1.6579,1.65835,142500000.0
2009-11-24 20:27:00,1.65835,1.6584,1.6583,1.65835,124000000.0
2009-11-24 20:28:00,1.65835,1.65845,1.65825,1.65835,215500000.0
2009-11-24 20:29:00,1.65835,1.65845,1.65835,1.6584,225900000.0
2009-11-24 20:30:00,1.65845,1.6585,1.65835,1.6585,124200000.0
2009-11-24 20:31:00,1.65845,1.65885,1.65845,1.65865,262200000.0
2009-11-24 20:32:00,1.65865,1.65865,1.65835,1.65835,101500000.0
2009-11-24 20:33:00,1.65835,1.65845,1.6579,1.65795,240700000.0
2009-11-24 20:34:00,1.65805,1.65805,1.6575,1.65755,207000000.0
2009-11-24 20:35:00,1.65755,1.65765,1.6573,1.6573,317600000.0
2009-11-24 20:36:00,1.6573,1.65785,1.65725,1.65785,200200000.0
2009-11-24 20:37:00,1.65785,1.65795,1.6578,1.65795,131600000.0
2009-11-24 20:38:00,1.65795,1.65795,1.6579,1.6579,23800000.0
2009-11-24 20:39:00,1.6579,1.6579,1.65775,1.65785,37300000.0
2009-11-24 20:40:00,1.65775,1.65785,1.65755,1.65755,122700000.0
2009-11-24 20:41:00,1.65755,1.65755,1.65735,1.65745,175800000.0
2009-11-24 20:42:00,1.65745,1.65785,1.65745,1.6578,369600000.0
2009-11-24 20:43:00,1.65785,1.65815,1.6578,1.65795,402700000.0
2009-11-24 20:44:00,1.65805,1.65815,1.65795,1.658,407500000.0
2009-11-24 20:45:00,1.65805,1.65825,1.65805,1.65805,243300000.0
2009-11-24 20:46:00,1.65805,1.65805,1.6578,1.6578,139700000.0
2009-11-24 20:47:00,1.6576,1.6576,1.65745,1.6575,91200000.0
2009-11-24 20:48:00,1.6575,1.65755,1.65745,1.6575,109900000.0
2009-11-24 20:49:00,1.65755,1.65765,1.6575,1.6575,57100000.0
2009-11-24 20:50:00,1.6575,1.65755,1.6575,1.65755,24800000.0
2009-11-24 20:51:00,1.65755,1.65765,1.65755,1.65765,36700000.0
2009-11-24 20:52:00,1.65765,1.65765,1.65745,1.6575,89000000.0
2009-11-24 20:53:00,1.65755,1.65755,1.6574,1.6574,126300000.0
2009-11-24 20:54:00,1.6574,1.65755,1.6574,1.6575,77600000.0
2009-11-24 20:55:00,1.6575,1.65755,1.65745,1.65755,75200000.0
2009-11-24 20:56:00,1.65755,1.65755,1.65745,1.6575,45800000.0
2009-11-24 20:57:00,1.6575,1.65755,1.65745,1.6575,87000000.0
2009-11-24 20:58:00,1.6575,1.65755,1.6575,1.65755,62600000.0
2009-11-24 20:59:00,1.65755,1.6583,1.65755,1.65825,276300000.0
2009-11-24 21:00:00,1.65835,1.65895,1.65795,1.658,314800000.0
2009-11-24 21:01:00,1.65795,1.65795,1.65735,1.65735,324200000.0
2009-11-24 21:02:00,1.65735,1.65745,1.6572,1.6573,429000000.0
2009-11-24 21:03:00,1.6573,1.65755,1.6573,1.65745,507000000.0
2009-11-24 21:04:00,1.65745,1.65765,1.6573,1.6576,283600000.0
2009-11-24 21:05:00,1.6576,1.65865,1.65755,1.65855,395400000.0
2009-11-24 21:06:00,1.6586,1.65895,1.6586,1.65895,200100000.0
2009-11-24 21:07:00,1.65895,1.659,1.6586,1.65865,354200000.0
2009-11-24 21:08:00,1.6586,1.65875,1.6584,1.65865,358700000.0
2009-11-24 21:09:00,1.65865,1.65865,1.6577,1.6579,367000000.0
2009-11-24 21:10:00,1.65785,1.6582,1.65775,1.65815,158699999.0
2009-11-24 21:11:00,1.6582,1.65855,1.6582,1.65835,354200000.0
2009-11-24 21:12:00,1.65835,1.6587,1.6583,1.65865,246600000.0
2009-11-24 21:13:00,1.65865,1.65895,1.65855,1.65865,302800000.0
2009-11-24 21:14:00,1.65865,1.6589,1.65865,1.65865,478000001.0
2009-11-24 21:15:00,1.65865,1.6587,1.6584,1.65865,199300000.0
2009-11-24 21:16:00,1.65865,1.65875,1.6585,1.6585,171900000.0
2009-11-24 21:17:00,1.6585,1.65855,1.658,1.658,318400000.0
2009-11-24 21:18:00,1.65805,1.65845,1.65805,1.65845,212200000.0
2009-11-24 21:19:00,1.65845,1.65845,1.6584,1.6584,66600000.0
2009-11-24 21:20:00,1.65835,1.65845,1.65805,1.6581,111100000.0
2009-11-24 21:21:00,1.65805,1.65815,1.65805,1.6581,121600000.0
2009-11-24 21:22:00,1.6581,1.65815,1.658,1.6581,101800000.0
2009-11-24 21:23:00,1.65805,1.65815,1.65805,1.65815,55600000.0
2009-11-24 21:24:00,1.65815,1.65825,1.65805,1.6581,235200000.0
2009-11-24 21:25:00,1.65805,1.65835,1.65805,1.65815,182000000.0
2009-11-24 21:26:00,1.65815,1.65815,1.65795,1.65795,237700000.0
2009-11-24 21:27:00,1.65795,1.658,1.65785,1.65785,181500000.0
2009-11-24 21:28:00,1.6579,1.65795,1.6579,1.6579,97400000.0
2009-11-24 21:29:00,1.65795,1.65795,1.65785,1.6579,93800000.0
2009-11-24 21:30:00,1.65795,1.658,1.6579,1.65795,74000000.0
2009-11-24 21:31:00,1.65795,1.65795,1.65785,1.6579,156000000.0
2009-11-24 21:32:00,1.6579,1.65795,1.6579,1.6579,77500000.0
2009-11-24 21:33:00,1.658,1.658,1.6578,1.6578,135500000.0
2009-11-24 21:34:00,1.6578,1.6578,1.65765,1.6577,173800000.0
2009-11-24 21:35:00,1.6577,1.65775,1.6577,1.6577,60200000.0
2009-11-24 21:36:00,1.6577,1.65775,1.65765,1.65765,135300000.0
2009-11-24 21:37:00,1.65765,1.65805,1.65765,1.65795,247200000.0
2009-11-24 21:38:00,1.65795,1.6584,1.6579,1.65835,236500000.0
2009-11-24 21:39:00,1.65835,1.6585,1.65835,1.6584,123400000.0
2009-11-24 21:40:00,1.65845,1.65845,1.65835,1.6584,88400000.0
2009-11-24 21:41:00,1.6584,1.65865,1.6584,1.65865,113200000.0
2009-11-24 21:42:00,1.6586,1.6591,1.6586,1.65905,60800000.0
2009-11-24 21:43:00,1.6591,1.65995,1.6591,1.65955,339600000.0
2009-11-24 21:44:00,1.65955,1.6596,1.65905,1.65915,426900001.0
2009-11-24 21:45:00,1.65915,1.65935,1.65915,1.65925,301200000.0
2009-11-24 21:46:00,1.65925,1.65945,1.65915,1.65935,318000000.0
2009-11-24 21:47:00,1.6593,1.6593,1.6588,1.6588,265300000.0
2009-11-24 21:48:00,1.65885,1.65915,1.6588,1.65915,93200000.0
2009-11-24 21:49:00,1.65915,1.65925,1.659,1.65905,405200000.0
2009-11-24 21:50:00,1.65905,1.65925,1.6589,1.65905,272400000.0
2009-11-24 21:51:00,1.65905,1.65915,1.659,1.65915,180200000.0
2009-11-24 21:52:00,1.65915,1.65915,1.65885,1.65885,263300000.0
2009-11-24 21:53:00,1.65885,1.65895,1.65885,1.65885,113800000.0
2009-11-24 21:54:00,1.65885,1.65895,1.6588,1.65885,148000000.0
2009-11-24 21:55:00,1.65885,1.65905,1.65885,1.65885,90500000.0
2009-11-24 21:56:00,1.65885,1.65895,1.65885,1.65885,68000000.0
2009-11-24 21:57:00,1.65885,1.65905,1.65885,1.65905,92400000.0
2009-11-24 21:58:00,1.65905,1.6591,1.659,1.6591,165500000.0
2009-11-24 21:59:00,1.6591,1.65915,1.65905,1.65915,100000000.0
2009-11-24 22:00:00,1.65915,1.65915,1.6589,1.6589,151300000.0
2009-11-24 22:01:00,1.6589,1.6589,1.6585,1.6585,115400000.0
2009-11-24 22:02:00,1.6585,1.6586,1.6585,1.6585,31800000.0
2009-11-24 22:03:00,1.65855,1.65855,1.65815,1.65835,159700000.0
2009-11-24 22:04:00,1.6582,1.65845,1.6581,1.65845,135700000.0
2009-11-24 22:05:00,1.6585,1.65865,1.6585,1.6586,89400000.0
2009-11-24 22:06:00,1.65855,1.65855,1.6585,1.65855,54000000.0
2009-11-24 22:07:00,1.65855,1.65855,1.65845,1.65845,119600000.0
2009-11-24 22:08:00,1.65845,1.65845,1.6583,1.6583,230600000.0
2009-11-24 22:09:00,1.6583,1.6584,1.6583,1.65835,92200000.0
2009-11-24 22:10:00,1.65835,1.6585,1.6582,1.6582,114000000.0
2009-11-24 22:11:00,1.6582,1.65835,1.6582,1.6583,24900000.0
2009-11-24 22:12:00,1.65825,1.6583,1.65815,1.6582,272900000.0
2009-11-24 22:13:00,1.6582,1.65825,1.65795,1.658,314200000.0
2009-11-24 22:14:00,1.658,1.65815,1.65795,1.65805,168700000.0
2009-11-24 22:15:00,1.6581,1.6581,1.6579,1.6579,59000000.0
2009-11-24 22:16:00,1.65795,1.6581,1.6578,1.65795,102500000.0
2009-11-24 22:17:00,1.65795,1.65795,1.6579,1.65795,194600000.0
2009-11-24 22:18:00,1.65795,1.658,1.6579,1.65795,91600000.0
2009-11-24 22:19:00,1.65795,1.65805,1.65795,1.658,92200000.0
2009-11-24 22:20:00,1.658,1.658,1.65795,1.65795,54800000.0
2009-11-24 22:21:00,1.65795,1.658,1.65795,1.658,12000000.0
2009-11-24 22:22:00,1.658,1.65805,1.65795,1.658,104200000.0
2009-11-24 22:23:00,1.6581,1.65815,1.658,1.6581,110100000.0
2009-11-24 22:24:00,1.6581,1.6581,1.65805,1.6581,33500000.0
2009-11-24 22:25:00,1.65815,1.6584,1.65815,1.6584,194100000.0
2009-11-24 22:26:00,1.6584,1.6584,1.65805,1.65815,147700000.0
2009-11-24 22:27:00,1.65815,1.65815,1.658,1.658,49300000.0
2009-11-24 22:28:00,1.658,1.65805,1.6575,1.65785,130400000.0
2009-11-24 22:29:00,1.65795,1.6581,1.65795,1.65805,129600000.0
2009-11-24 22:30:00,1.65805,1.65805,1.65795,1.658,90500000.0
2009-11-24 22:31:00,1.658,1.65805,1.65795,1.65805,63200000.0
2009-11-24 22:32:00,1.65805,1.65805,1.65795,1.658,82000000.0
2009-11-24 22:33:00,1.658,1.65805,1.65795,1.65795,63400000.0
2009-11-24 22:34:00,1.65795,1.65815,1.65795,1.658,133400000.0
2009-11-24 22:35:00,1.65795,1.658,1.6577,1.6577,71000000.0
2009-11-24 22:36:00,1.6577,1.65785,1.65765,1.6577,83300000.0
2009-11-24 22:37:00,1.65775,1.6579,1.65775,1.6578,185700000.0
2009-11-24 22:38:00,1.65775,1.65785,1.65775,1.65785,23600000.0
2009-11-24 22:39:00,1.65785,1.65795,1.6578,1.65785,80200000.0
2009-11-24 22:40:00,1.65785,1.65805,1.65775,1.65805,135600000.0
2009-11-24 22:41:00,1.658,1.65805,1.65765,1.65765,131800000.0
2009-11-24 22:42:00,1.65765,1.65775,1.65765,1.65765,124500000.0
2009-11-24 22:43:00,1.65765,1.6578,1.6576,1.6578,63200000.0
2009-11-24 22:44:00,1.6578,1.65785,1.65765,1.65765,52200000.0
2009-11-24 22:45:00,1.65765,1.65765,1.65745,1.65745,72800000.0
2009-11-24 22:46:00,1.65745,1.65765,1.65745,1.65755,31900000.0
2009-11-24 22:47:00,1.65755,1.65795,1.65755,1.65785,58500000.0
2009-11-24 22:48:00,1.65785,1.65795,1.6576,1.65765,123100000.0
2009-11-24 22:49:00,1.6577,1.6577,1.65755,1.65755,33300000.0
2009-11-24 22:50:00,1.65755,1.65755,1.6574,1.6575,80100000.0
2009-11-24 22:51:00,1.6575,1.6576,1.65735,1.6575,217000000.0
2009-11-24 22:52:00,1.6575,1.65755,1.6573,1.6574,193900000.0
2009-11-24 22:53:00,1.6574,1.65745,1.6574,1.65745,151800000.0
2009-11-24 22:54:00,1.6575,1.6575,1.6574,1.65745,241600000.0
2009-11-24 22:55:00,1.65745,1.65745,1.65725,1.6573,98700000.0
2009-11-24 22:56:00,1.6573,1.6574,1.6573,1.6574,18000000.0
2009-11-24 22:57:00,1.65735,1.65745,1.65735,1.65745,32900000.0
2009-11-24 22:58:00,1.65745,1.65745,1.65725,1.65725,44900000.0
2009-11-24 22:59:00,1.65725,1.65745,1.6572,1.65745,72500000.0
2009-11-24 23:00:00,1.65745,1.65755,1.6573,1.6573,42200000.0
2009-11-24 23:01:00,1.65725,1.65735,1.6572,1.6573,42100000.0
2009-11-24 23:02:00,1.6573,1.65735,1.6572,1.6573,39400000.0
2009-11-24 23:03:00,1.65735,1.65745,1.65725,1.6573,21600000.0
2009-11-24 23:04:00,1.65725,1.65735,1.65725,1.6573,20000000.0
2009-11-24 23:05:00,1.6573,1.6573,1.6572,1.6572,30300000.0
2009-11-24 23:06:00,1.6572,1.65725,1.65715,1.65715,15100000.0
2009-11-24 23:07:00,1.65715,1.65735,1.65715,1.65735,7100000.0
2009-11-24 23:08:00,1.6573,1.6573,1.65725,1.6573,20600000.0
2009-11-24 23:09:00,1.6573,1.6573,1.6573,1.6573,8500000.0
2009-11-24 23:10:00,1.6573,1.65735,1.6573,1.6573,4800000.0
2009-11-24 23:11:00,1.6573,1.6573,1.6573,1.6573,8900000.0
2009-11-24 23:12:00,1.6573,1.6573,1.6572,1.6573,20500000.0
2009-11-24 23:13:00,1.6573,1.65735,1.65725,1.65725,11200000.0
2009-11-24 23:14:00,1.65725,1.6573,1.65715,1.65725,74400000.0
2009-11-24 23:15:00,1.65725,1.6573,1.65725,1.6573,17600000.0
2009-11-24 23:16:00,1.6573,1.65735,1.6573,1.6573,48400000.0
2009-11-24 23:17:00,1.6573,1.65735,1.6573,1.65735,22600000.0
2009-11-24 23:18:00,1.6573,1.65735,1.6573,1.65735,14500000.0
2009-11-24 23:19:00,1.6573,1.6573,1.6573,1.6573,8500000.0
2009-11-24 23:20:00,1.6573,1.6573,1.6572,1.6572,38300000.0
2009-11-24 23:21:00,1.6572,1.6574,1.6572,1.65735,29600000.0
2009-11-24 23:22:00,1.6573,1.6573,1.6572,1.65725,12400000.0
2009-11-24 23:23:00,1.65725,1.65755,1.6572,1.65745,57900000.0
2009-11-24 23:24:00,1.65745,1.65775,1.65745,1.65775,46000000.0
2009-11-24 23:25:00,1.65775,1.65775,1.6576,1.6577,25200000.0
2009-11-24 23:26:00,1.6577,1.6578,1.6575,1.65765,79500000.0
2009-11-24 23:27:00,1.65765,1.6578,1.6576,1.65765,127400000.0
2009-11-24 23:28:00,1.65765,1.6579,1.65765,1.6579,30400000.0
2009-11-24 23:29:00,1.6578,1.6579,1.6578,1.6579,51600000.0
2009-11-24 23:30:00,1.65785,1.65785,1.6578,1.6578,32400000.0
2009-11-24 23:31:00,1.6578,1.65785,1.65765,1.6577,26900000.0
2009-11-24 23:32:00,1.65775,1.6578,1.65765,1.65775,100700000.0
2009-11-24 23:33:00,1.65775,1.65775,1.6577,1.6577,42100000.0
2009-11-24 23:34:00,1.65775,1.6581,1.65775,1.6578,61100000.0
2009-11-24 23:35:00,1.6578,1.65785,1.6578,1.6578,25000000.0
2009-11-24 23:36:00,1.6578,1.6579,1.65775,1.6579,55800000.0
2009-11-24 23:37:00,1.6579,1.6579,1.6579,1.6579,3200000.0
2009-11-24 23:38:00,1.6579,1.6579,1.65775,1.65775,53500000.0
2009-11-24 23:39:00,1.65775,1.6578,1.65775,1.65775,124700000.0
2009-11-24 23:40:00,1.65775,1.65815,1.65765,1.65795,167100000.0
2009-11-24 23:41:00,1.65795,1.65805,1.6578,1.658,77800000.0
2009-11-24 23:42:00,1.65805,1.65825,1.658,1.65815,69800000.0
2009-11-24 23:43:00,1.65825,1.6583,1.65815,1.65815,18500000.0
2009-11-24 23:44:00,1.6581,1.65815,1.65805,1.65805,23200000.0
2009-11-24 23:45:00,1.65805,1.65805,1.6579,1.6579,23300000.0
2009-11-24 23:46:00,1.6579,1.65795,1.6579,1.6579,17900000.0
2009-11-24 23:47:00,1.65795,1.65795,1.6579,1.6579,30100000.0
2009-11-24 23:48:00,1.6579,1.6579,1.6579,1.6579,6600000.0
2009-11-24 23:49:00,1.6579,1.65795,1.6579,1.6579,11600000.0
2009-11-24 23:50:00,1.6579,1.6579,1.65785,1.65785,12000000.0
2009-11-24 23:51:00,1.65795,1.65795,1.65795,1.65795,5200000.0
2009-11-24 23:52:00,1.6579,1.6579,1.65785,1.65785,22100000.0
2009-11-24 23:53:00,1.65785,1.6579,1.65785,1.6579,11600000.0
2009-11-24 23:54:00,1.65785,1.65795,1.65785,1.65795,16700000.0
2009-11-24 23:55:00,1.65795,1.65795,1.65785,1.65785,27300000.0
2009-11-24 23:56:00,1.65785,1.658,1.65785,1.658,42700000.0
2009-11-24 23:57:00,1.658,1.6581,1.658,1.658,33600000.0
2009-11-24 23:58:00,1.658,1.6583,1.658,1.65805,16700000.0
2009-11-24 23:59:00,1.65805,1.6587,1.65805,1.6587,31400000.0
2009-11-25 00:00:00,1.65865,1.6587,1.6575,1.65825,59600000.0
2009-11-25 00:01:00,1.65825,1.65825,1.65815,1.65815,23000000.0
2009-11-25 00:02:00,1.6582,1.6582,1.6582,1.6582,2000000.0
2009-11-25 00:03:00,1.6582,1.6582,1.65815,1.6582,12000000.0
2009-11-25 00:04:00,1.65815,1.6582,1.65815,1.65815,23000000.0
2009-11-25 00:05:00,1.65815,1.6583,1.65815,1.6582,15400000.0
2009-11-25 00:06:00,1.6582,1.6582,1.6582,1.6582,2000000.0
2009-11-25 00:07:00,1.65822,1.65822,1.65812,1.65812,27300000.0
2009-11-25 00:08:00,1.6584,1.6585,1.65825,1.6585,24900000.0
2009-11-25 00:09:00,1.6585,1.6585,1.6577,1.6577,62000000.0
2009-11-25 00:10:00,1.6578,1.65805,1.6578,1.65795,64800000.0
2009-11-25 00:11:00,1.6579,1.65825,1.65785,1.6581,46800000.0
2009-11-25 00:12:00,1.6581,1.6581,1.6581,1.6581,11100000.0
2009-11-25 00:13:00,1.6581,1.65815,1.65805,1.65815,8600000.0
2009-11-25 00:14:00,1.65815,1.65815,1.65815,1.65815,2400000.0
2009-11-25 00:15:00,1.65815,1.65815,1.65815,1.65815,4500000.0
2009-11-25 00:16:00,1.6583,1.6583,1.6583,1.6583,6100000.0
2009-11-25 00:17:00,1.6583,1.65835,1.65825,1.6583,12600000.0
2009-11-25 00:18:00,1.6583,1.6584,1.65825,1.6584,20100000.0
2009-11-25 00:19:00,1.65835,1.6584,1.65835,1.6584,9000000.0
2009-11-25 00:20:00,1.6584,1.65845,1.65835,1.65845,27900000.0
2009-11-25 00:21:00,1.65847,1.65847,1.65823,1.65839,85000000.0
2009-11-25 00:22:00,1.65845,1.6587,1.65835,1.6584,23200000.0
2009-11-25 00:23:00,1.6584,1.6586,1.65825,1.6585,73300000.0
2009-11-25 00:24:00,1.6585,1.6586,1.65845,1.6586,45500000.0
2009-11-25 00:25:00,1.65855,1.6586,1.6585,1.6586,37300000.0
2009-11-25 00:26:00,1.65855,1.6586,1.6585,1.6586,11400000.0
2009-11-25 00:27:00,1.65855,1.65885,1.6585,1.6588,159600000.0
2009-11-25 00:28:00,1.65885,1.65885,1.65875,1.6588,45000000.0
2009-11-25 00:29:00,1.6588,1.6588,1.6582,1.6582,114100000.0
2009-11-25 00:30:00,1.65825,1.65855,1.65815,1.65845,196200000.0
2009-11-25 00:31:00,1.65845,1.6585,1.65845,1.6585,28700000.0
2009-11-25 00:32:00,1.65845,1.6585,1.65845,1.65845,46400000.0
2009-11-25 00:33:00,1.6585,1.6585,1.65845,1.65845,10400000.0
2009-11-25 00:34:00,1.6585,1.6585,1.6585,1.6585,4000000.0
2009-11-25 00:35:00,1.6585,1.6585,1.6584,1.6584,37700000.0
2009-11-25 00:36:00,1.6584,1.6584,1.6584,1.6584,6200000.0
2009-11-25 00:37:00,1.6584,1.6584,1.6584,1.6584,4000000.0
2009-11-25 00:38:00,1.65835,1.6584,1.6582,1.6582,29200000.0
2009-11-25 00:39:00,1.6582,1.6584,1.65795,1.65795,46900000.0
2009-11-25 00:40:00,1.6581,1.6582,1.65775,1.65775,44700000.0
2009-11-25 00:41:00,1.65775,1.65785,1.65735,1.65785,63700000.0
2009-11-25 00:42:00,1.65763,1.65785,1.65763,1.65772,77900000.0
2009-11-25 00:43:00,1.65776,1.65776,1.65764,1.6577,70800000.0
2009-11-25 00:44:00,1.65761,1.65787,1.65761,1.65787,80800000.0
2009-11-25 00:45:00,1.6578,1.65795,1.6578,1.6579,52000000.0
2009-11-25 00:46:00,1.6579,1.6579,1.65785,1.6579,6000000.0
2009-11-25 00:47:00,1.6579,1.6579,1.65785,1.65785,9900000.0
2009-11-25 00:48:00,1.65785,1.658,1.65785,1.658,10400000.0
2009-11-25 00:49:00,1.658,1.65805,1.658,1.658,7700000.0
2009-11-25 00:50:00,1.658,1.65805,1.658,1.658,9700000.0
2009-11-25 00:51:00,1.658,1.65805,1.658,1.65805,11700000.0
2009-11-25 00:52:00,1.658,1.65805,1.65795,1.65805,18300000.0
2009-11-25 00:53:00,1.658,1.65815,1.65795,1.65805,18500000.0
2009-11-25 00:54:00,1.65805,1.6581,1.65805,1.6581,26100000.0
2009-11-25 00:55:00,1.65805,1.6581,1.65805,1.6581,7000000.0
2009-11-25 00:56:00,1.658,1.6581,1.658,1.6581,7600000.0
2009-11-25 00:57:00,1.65805,1.6581,1.658,1.658,13400000.0
2009-11-25 00:58:00,1.658,1.6581,1.65795,1.658,10600000.0
2009-11-25 00:59:00,1.658,1.658,1.658,1.658,1000000.0
2009-11-25 01:00:00,1.65795,1.65815,1.65795,1.65805,32800000.0
2009-11-25 01:01:00,1.65805,1.6582,1.65805,1.65815,21100000.0
2009-11-25 01:02:00,1.6582,1.65835,1.6577,1.65785,98200000.0
2009-11-25 01:03:00,1.65753,1.65782,1.65753,1.65761,62300000.0
2009-11-25 01:04:00,1.65785,1.65785,1.65785,1.65785,16000000.0
2009-11-25 01:05:00,1.65785,1.65795,1.65785,1.6579,128400000.0
2009-11-25 01:06:00,1.6579,1.6579,1.65765,1.65775,23400000.0
2009-11-25 01:07:00,1.6578,1.65825,1.6578,1.65795,108300000.0
2009-11-25 01:08:00,1.65795,1.658,1.65795,1.658,40400000.0
2009-11-25 01:09:00,1.658,1.65805,1.658,1.658,44900000.0
2009-11-25 01:10:00,1.65795,1.6581,1.6579,1.6579,34600000.0
2009-11-25 01:11:00,1.6579,1.6579,1.6578,1.6579,48400000.0
2009-11-25 01:12:00,1.6579,1.6581,1.6579,1.6581,14600000.0
2009-11-25 01:13:00,1.6581,1.6581,1.65795,1.65795,6200000.0
2009-11-25 01:14:00,1.65787,1.65789,1.65771,1.65774,24100000.0
2009-11-25 01:15:00,1.65795,1.658,1.65795,1.658,8000000.0
2009-11-25 01:16:00,1.658,1.658,1.65795,1.65795,12800000.0
2009-11-25 01:17:00,1.658,1.65805,1.658,1.65805,6100000.0
2009-11-25 01:18:00,1.65805,1.65805,1.65805,1.65805,2000000.0
2009-11-25 01:19:00,1.65805,1.65815,1.658,1.658,50600000.0
2009-11-25 01:20:00,1.65795,1.658,1.65795,1.658,69700000.0
2009-11-25 01:21:00,1.658,1.6581,1.658,1.6581,52100000.0
2009-11-25 01:22:00,1.6581,1.65815,1.6579,1.658,62100000.0
2009-11-25 01:23:00,1.65805,1.6581,1.65795,1.65795,83800000.0
2009-11-25 01:24:00,1.65795,1.65795,1.65795,1.65795,26000000.0
2009-11-25 01:25:00,1.65805,1.65805,1.65795,1.65795,27000000.0
2009-11-25 01:26:00,1.65795,1.6581,1.65795,1.65795,68900000.0
2009-11-25 01:27:00,1.65795,1.6581,1.65795,1.658,59700000.0
2009-11-25 01:28:00,1.658,1.6581,1.658,1.658,60000000.0
2009-11-25 01:29:00,1.658,1.65805,1.658,1.65805,12200000.0
2009-11-25 01:30:00,1.658,1.6582,1.658,1.6581,55400000.0
2009-11-25 01:31:00,1.6581,1.6582,1.65805,1.6582,18500000.0
2009-11-25 01:32:00,1.6583,1.6583,1.65805,1.6581,14900000.0
2009-11-25 01:33:00,1.65815,1.65825,1.6581,1.65825,20500000.0
2009-11-25 01:34:00,1.65825,1.65825,1.6579,1.65795,28300000.0
2009-11-25 01:35:00,1.658,1.6581,1.6578,1.6578,30000000.0
2009-11-25 01:36:00,1.6579,1.65835,1.6578,1.6583,217800000.0
2009-11-25 01:37:00,1.65835,1.6585,1.6582,1.65835,64700000.0
2009-11-25 01:38:00,1.65835,1.65845,1.65835,1.65845,654200000.0
2009-11-25 01:39:00,1.65845,1.6585,1.6581,1.6582,354600000.0
2009-11-25 01:40:00,1.65825,1.65835,1.6582,1.65835,30000000.0
2009-11-25 01:41:00,1.6583,1.6584,1.65825,1.6583,28100000.0
2009-11-25 01:42:00,1.6584,1.65855,1.6584,1.65855,22000000.0
2009-11-25 01:43:00,1.65855,1.65855,1.6585,1.6585,8000000.0
2009-11-25 01:44:00,1.65855,1.65875,1.6585,1.6587,49700000.0
2009-11-25 01:45:00,1.6587,1.65875,1.65865,1.6587,66700000.0
2009-11-25 01:46:00,1.6587,1.65875,1.65865,1.6587,18300000.0
2009-11-25 01:47:00,1.65875,1.65875,1.6587,1.6587,6000000.0
2009-11-25 01:48:00,1.65875,1.65885,1.6584,1.6584,66800000.0
2009-11-25 01:49:00,1.65845,1.65845,1.65825,1.65825,76200000.0
2009-11-25 01:50:00,1.65825,1.65825,1.65815,1.6582,104600000.0
2009-11-25 01:51:00,1.6582,1.65835,1.65815,1.65825,74800000.0
2009-11-25 01:52:00,1.65825,1.65825,1.65825,1.65825,38800000.0
2009-11-25 01:53:00,1.65825,1.65825,1.6582,1.6582,19000000.0
2009-11-25 01:54:00,1.6582,1.6582,1.6581,1.6581,22400000.0
2009-11-25 01:55:00,1.6581,1.6581,1.6581,1.6581,3000000.0
2009-11-25 01:56:00,1.6581,1.6581,1.65805,1.65805,28000000.0
2009-11-25 01:57:00,1.65805,1.65805,1.65805,1.65805,28400000.0
2009-11-25 01:58:00,1.65805,1.6581,1.65805,1.6581,69500000.0
2009-11-25 01:59:00,1.6581,1.65815,1.658,1.658,47700000.0
2009-11-25 02:00:00,1.658,1.65845,1.658,1.65845,116500000.0
2009-11-25 02:01:00,1.65845,1.65845,1.6582,1.65825,69300000.0
2009-11-25 02:02:00,1.6582,1.65825,1.6582,1.65825,45200000.0
2009-11-25 02:03:00,1.6582,1.65835,1.6582,1.65835,19600000.0
2009-11-25 02:04:00,1.65835,1.65835,1.65825,1.65835,60700000.0
2009-11-25 02:05:00,1.65835,1.65835,1.6582,1.6583,154200000.0
2009-11-25 02:06:00,1.6583,1.65845,1.65825,1.65845,111600000.0
2009-11-25 02:07:00,1.65845,1.65875,1.65845,1.65875,157900000.0
2009-11-25 02:08:00,1.65875,1.65925,1.65875,1.65915,178100000.0
2009-11-25 02:09:00,1.659,1.65945,1.65865,1.65945,243600000.0
2009-11-25 02:10:00,1.65945,1.6597,1.65925,1.65945,182200000.0
2009-11-25 02:11:00,1.65945,1.65955,1.6594,1.6594,129100000.0
2009-11-25 02:12:00,1.65945,1.65945,1.65905,1.65945,160900000.0
2009-11-25 02:13:00,1.6596,1.66,1.6594,1.6598,239800000.0
2009-11-25 02:14:00,1.6598,1.6598,1.65945,1.65955,136200000.0
2009-11-25 02:15:00,1.65955,1.65965,1.65945,1.65965,66600000.0
2009-11-25 02:16:00,1.65965,1.6606,1.6596,1.6604,315299999.0
2009-11-25 02:17:00,1.6604,1.66055,1.6603,1.66055,164200000.0
2009-11-25 02:18:00,1.6605,1.66075,1.66045,1.66055,119300000.0
2009-11-25 02:19:00,1.66055,1.6606,1.66045,1.66045,71400000.0
2009-11-25 02:20:00,1.66045,1.66045,1.6601,1.6602,210700000.0
2009-11-25 02:21:00,1.6602,1.66035,1.66005,1.66035,159500000.0
2009-11-25 02:22:00,1.66035,1.66035,1.66,1.66015,74000000.0
2009-11-25 02:23:00,1.6601,1.66015,1.66005,1.66005,33100000.0
2009-11-25 02:24:00,1.66005,1.66005,1.66005,1.66005,23600000.0
2009-11-25 02:25:00,1.66005,1.66005,1.66005,1.66005,9000000.0
2009-11-25 02:26:00,1.66005,1.66005,1.65975,1.65995,95100000.0
2009-11-25 02:27:00,1.65995,1.65995,1.6599,1.65995,26600000.0
2009-11-25 02:28:00,1.65995,1.65995,1.65975,1.65975,60300000.0
2009-11-25 02:29:00,1.65975,1.65985,1.65975,1.65985,26300000.0
2009-11-25 02:30:00,1.6598,1.66025,1.6598,1.6602,43000000.0
2009-11-25 02:31:00,1.6602,1.6604,1.6602,1.6604,28400000.0
2009-11-25 02:32:00,1.6604,1.6605,1.6603,1.66045,87100000.0
2009-11-25 02:33:00,1.6605,1.66065,1.6605,1.66055,42600000.0
2009-11-25 02:34:00,1.66055,1.66055,1.66045,1.66045,148800000.0
2009-11-25 02:35:00,1.6605,1.6605,1.66025,1.6603,160000000.0
2009-11-25 02:36:00,1.6603,1.66035,1.6601,1.66015,190000000.0
2009-11-25 02:37:00,1.66015,1.6605,1.66015,1.66045,133400000.0
2009-11-25 02:38:00,1.66045,1.66045,1.66025,1.66025,73700000.0
2009-11-25 02:39:00,1.66025,1.66025,1.66025,1.66025,16300000.0
2009-11-25 02:40:00,1.6602,1.66025,1.6598,1.65985,159800000.0
2009-11-25 02:41:00,1.65985,1.65995,1.65975,1.6599,37700000.0
2009-11-25 02:42:00,1.6599,1.65995,1.65985,1.65995,15800000.0
2009-11-25 02:43:00,1.65995,1.65995,1.65975,1.65975,50700000.0
2009-11-25 02:44:00,1.65975,1.66045,1.65965,1.66045,86200000.0
2009-11-25 02:45:00,1.66045,1.66045,1.6597,1.6597,139900000.0
2009-11-25 02:46:00,1.65965,1.65975,1.6596,1.6596,200100000.0
2009-11-25 02:47:00,1.6596,1.65975,1.6596,1.6597,28800000.0
2009-11-25 02:48:00,1.65965,1.6597,1.6596,1.65965,164500000.0
2009-11-25 02:49:00,1.65965,1.6597,1.65945,1.65945,210200000.0
2009-11-25 02:50:00,1.65945,1.65955,1.65915,1.65915,287700000.0
2009-11-25 02:51:00,1.65915,1.65925,1.65895,1.659,226000000.0
2009-11-25 02:52:00,1.659,1.65925,1.659,1.6592,198200000.0
2009-11-25 02:53:00,1.6592,1.6592,1.65905,1.65905,159300000.0
2009-11-25 02:54:00,1.65905,1.65935,1.65885,1.6592,158800000.0
2009-11-25 02:55:00,1.6592,1.6594,1.6589,1.65935,322100000.0
2009-11-25 02:56:00,1.65935,1.6598,1.65915,1.6598,232400000.0
2009-11-25 02:57:00,1.6598,1.65985,1.6593,1.6593,199100000.0
2009-11-25 02:58:00,1.6593,1.6598,1.6593,1.65975,274400000.0
2009-11-25 02:59:00,1.65975,1.65975,1.65955,1.65955,29800000.0
2009-11-25 03:00:00,1.65955,1.6597,1.65935,1.6597,249700000.0
2009-11-25 03:01:00,1.6597,1.6597,1.65945,1.6596,44900000.0
2009-11-25 03:02:00,1.6596,1.66035,1.6596,1.66035,92900000.0
2009-11-25 03:03:00,1.6603,1.6603,1.6601,1.66015,89400000.0
2009-11-25 03:04:00,1.66015,1.66015,1.6599,1.66015,105000000.0
2009-11-25 03:05:00,1.6601,1.6601,1.66,1.66005,120500000.0
2009-11-25 03:06:00,1.66005,1.66005,1.65975,1.6598,51100000.0
2009-11-25 03:07:00,1.6598,1.65985,1.6598,1.65985,284700000.0
2009-11-25 03:08:00,1.65985,1.66005,1.65985,1.66,49900000.0
2009-11-25 03:09:00,1.66,1.6601,1.66,1.6601,22300000.0
2009-11-25 03:10:00,1.66015,1.66055,1.6601,1.6603,124000000.0
2009-11-25 03:11:00,1.6603,1.66055,1.66025,1.66045,88800000.0
2009-11-25 03:12:00,1.66045,1.66045,1.66035,1.66045,93199999.0
2009-11-25 03:13:00,1.66045,1.66045,1.6604,1.6604,14000000.0
2009-11-25 03:14:00,1.6604,1.66045,1.6603,1.6604,60500000.0
2009-11-25 03:15:00,1.66035,1.6604,1.66015,1.66035,96700000.0
2009-11-25 03:16:00,1.6603,1.6606,1.6603,1.66055,41300000.0
2009-11-25 03:17:00,1.66055,1.66085,1.66055,1.6608,28800000.0
2009-11-25 03:18:00,1.66075,1.6608,1.66065,1.6607,41800000.0
2009-11-25 03:19:00,1.6607,1.6611,1.66065,1.6609,81800000.0
2009-11-25 03:20:00,1.6609,1.6613,1.6609,1.661,199000000.0
2009-11-25 03:21:00,1.66095,1.6614,1.66095,1.6614,132700000.0
2009-11-25 03:22:00,1.6614,1.6614,1.66125,1.66135,68000000.0
2009-11-25 03:23:00,1.6613,1.66175,1.6613,1.66175,317300000.0
2009-11-25 03:24:00,1.66175,1.66175,1.66135,1.66135,164900000.0
2009-11-25 03:25:00,1.66135,1.66145,1.66125,1.6614,282400000.0
2009-11-25 03:26:00,1.66135,1.6614,1.6613,1.6614,53699999.0
2009-11-25 03:27:00,1.66135,1.66145,1.66135,1.6614,39700000.0
2009-11-25 03:28:00,1.66145,1.66145,1.66125,1.6614,51800000.0
2009-11-25 03:29:00,1.66135,1.66145,1.6613,1.66145,43300000.0
2009-11-25 03:30:00,1.6614,1.6615,1.66135,1.66145,25600000.0
2009-11-25 03:31:00,1.66145,1.6616,1.66145,1.6616,21500000.0
2009-11-25 03:32:00,1.6616,1.66175,1.6615,1.6616,75500000.0
2009-11-25 03:33:00,1.6616,1.66175,1.6616,1.6616,54700000.0
2009-11-25 03:34:00,1.6616,1.6618,1.6616,1.6618,50000000.0
2009-11-25 03:35:00,1.66175,1.66175,1.6616,1.6616,39900000.0
2009-11-25 03:36:00,1.66165,1.66165,1.6616,1.66165,7000000.0
2009-11-25 03:37:00,1.6616,1.66165,1.66155,1.66155,21000000.0
2009-11-25 03:38:00,1.66155,1.6616,1.66155,1.6616,44800000.0
2009-11-25 03:39:00,1.6616,1.6616,1.6613,1.6613,57000000.0
2009-11-25 03:40:00,1.66125,1.6613,1.6608,1.6608,140000000.0
2009-11-25 03:41:00,1.6608,1.6611,1.6608,1.6611,91700000.0
2009-11-25 03:42:00,1.66105,1.6612,1.661,1.6611,84200000.0
2009-11-25 03:43:00,1.6611,1.6611,1.66095,1.66105,138300000.0
2009-11-25 03:44:00,1.66105,1.66105,1.6606,1.66065,143600000.0
2009-11-25 03:45:00,1.66065,1.66095,1.6604,1.6604,118200000.0
2009-11-25 03:46:00,1.6604,1.66045,1.6604,1.66045,15600000.0
2009-11-25 03:47:00,1.66045,1.6609,1.66045,1.6608,34500000.0
2009-11-25 03:48:00,1.6608,1.661,1.6607,1.6607,131300000.0
2009-11-25 03:49:00,1.6607,1.6608,1.6607,1.6607,37000000.0
2009-11-25 03:50:00,1.66065,1.6607,1.66065,1.6607,13300000.0
2009-11-25 03:51:00,1.6607,1.66085,1.6607,1.66085,29900000.0
2009-11-25 03:52:00,1.66085,1.66115,1.66085,1.66115,55400000.0
2009-11-25 03:53:00,1.66115,1.66125,1.6609,1.6609,48300000.0
2009-11-25 03:54:00,1.6609,1.66095,1.6609,1.6609,22800000.0
2009-11-25 03:55:00,1.6609,1.6609,1.66085,1.66085,32200000.0
2009-11-25 03:56:00,1.66085,1.66085,1.66085,1.66085,9000000.0
2009-11-25 03:57:00,1.66085,1.66085,1.66085,1.66085,1600000.0
2009-11-25 03:58:00,1.66085,1.6611,1.66085,1.6611,11800000.0
2009-11-25 03:59:00,1.66105,1.66105,1.66105,1.66105,6000000.0
2009-11-25 04:00:00,1.66105,1.66105,1.66105,1.66105,6000000.0
2009-11-25 04:01:00,1.66105,1.66115,1.66105,1.66115,80400000.0
2009-11-25 04:02:00,1.66115,1.6612,1.66115,1.66115,19000000.0
2009-11-25 04:03:00,1.6612,1.66125,1.6611,1.6611,27000000.0
2009-11-25 04:04:00,1.6611,1.66125,1.66105,1.6611,61800000.0
2009-11-25 04:05:00,1.6611,1.6612,1.6611,1.6611,26300000.0
2009-11-25 04:06:00,1.6611,1.66115,1.6611,1.66115,22800000.0
2009-11-25 04:07:00,1.6611,1.66115,1.66105,1.6611,59000000.0
2009-11-25 04:08:00,1.6611,1.66115,1.66105,1.6611,38400000.0
2009-11-25 04:09:00,1.6611,1.66115,1.66105,1.66115,32400000.0
2009-11-25 04:10:00,1.66115,1.66125,1.6611,1.6612,38600000.0
2009-11-25 04:11:00,1.6612,1.6613,1.6611,1.6611,23000000.0
2009-11-25 04:12:00,1.66105,1.66105,1.66105,1.66105,4000000.0
2009-11-25 04:13:00,1.661,1.6611,1.661,1.66105,18000000.0
2009-11-25 04:14:00,1.661,1.661,1.661,1.661,4000000.0
2009-11-25 04:15:00,1.66105,1.6613,1.66105,1.6613,30500000.0
2009-11-25 04:16:00,1.6613,1.66145,1.6613,1.6614,38400000.0
2009-11-25 04:17:00,1.6614,1.6615,1.6614,1.6615,11500000.0
2009-11-25 04:18:00,1.66155,1.6616,1.6615,1.6616,34900000.0
2009-11-25 04:19:00,1.6616,1.66175,1.6614,1.6615,57500000.0
2009-11-25 04:20:00,1.6615,1.66155,1.66135,1.66145,91300000.0
2009-11-25 04:21:00,1.66145,1.6618,1.66145,1.66145,89000000.0
2009-11-25 04:22:00,1.66145,1.66145,1.66105,1.66135,47200000.0
2009-11-25 04:23:00,1.66135,1.66135,1.6613,1.66135,5500000.0
2009-11-25 04:24:00,1.6614,1.6615,1.66115,1.6612,56600000.0
2009-11-25 04:25:00,1.6612,1.66125,1.6612,1.66125,19600000.0
2009-11-25 04:26:00,1.66125,1.6613,1.66125,1.6613,3600000.0
2009-11-25 04:27:00,1.66125,1.66135,1.66125,1.6613,35800000.0
2009-11-25 04:28:00,1.6613,1.66155,1.6613,1.6615,22600000.0
2009-11-25 04:29:00,1.6616,1.6616,1.6613,1.6614,48600000.0
2009-11-25 04:30:00,1.6614,1.66175,1.6614,1.66165,28900000.0
2009-11-25 04:31:00,1.66165,1.66165,1.6615,1.6615,21000000.0
2009-11-25 04:32:00,1.6615,1.66155,1.66145,1.66145,63400000.0
2009-11-25 04:33:00,1.66145,1.66145,1.66145,1.66145,20600000.0
2009-11-25 04:34:00,1.66145,1.6616,1.66145,1.6616,58100000.0
2009-11-25 04:35:00,1.6616,1.6618,1.6616,1.6618,31500000.0
2009-11-25 04:36:00,1.6618,1.6618,1.66165,1.6617,23100000.0
2009-11-25 04:37:00,1.6617,1.66175,1.66165,1.66165,45200000.0
2009-11-25 04:38:00,1.66165,1.66165,1.66155,1.6616,18800000.0
2009-11-25 04:39:00,1.6616,1.66175,1.6616,1.66175,48700000.0
2009-11-25 04:40:00,1.66175,1.66175,1.6617,1.6617,14800000.0
2009-11-25 04:41:00,1.6617,1.6617,1.66155,1.66155,12000000.0
2009-11-25 04:42:00,1.66155,1.6616,1.66155,1.66155,15200000.0
2009-11-25 04:43:00,1.66155,1.66155,1.66155,1.66155,6400000.0
2009-11-25 04:44:00,1.66155,1.66155,1.66155,1.66155,5000000.0
2009-11-25 04:45:00,1.66155,1.66155,1.66125,1.6613,31200000.0
2009-11-25 04:46:00,1.66125,1.66135,1.661,1.66115,76100000.0
2009-11-25 04:47:00,1.66115,1.6615,1.66115,1.6613,28800000.0
2009-11-25 04:48:00,1.6613,1.66145,1.6613,1.66145,31600000.0
2009-11-25 04:49:00,1.66145,1.66165,1.6613,1.66165,27600000.0
2009-11-25 04:50:00,1.66165,1.66165,1.6616,1.66165,14700000.0
2009-11-25 04:51:00,1.66165,1.66165,1.6616,1.6616,17000000.0
2009-11-25 04:52:00,1.6616,1.66165,1.6614,1.6614,21600000.0
2009-11-25 04:53:00,1.6614,1.66145,1.6614,1.6614,12000000.0
2009-11-25 04:54:00,1.6614,1.6614,1.66135,1.6614,12100000.0
2009-11-25 04:55:00,1.6614,1.6614,1.66075,1.66085,60300000.0
2009-11-25 04:56:00,1.66085,1.6609,1.66085,1.6609,15700000.0
2009-11-25 04:57:00,1.6609,1.6611,1.6609,1.6611,115600000.0
2009-11-25 04:58:00,1.6611,1.6614,1.6611,1.66135,95400000.0
2009-11-25 04:59:00,1.6614,1.6614,1.6614,1.6614,50800000.0
2009-11-25 05:00:00,1.6614,1.6614,1.6609,1.6609,160200000.0
2009-11-25 05:01:00,1.6609,1.66115,1.6609,1.6611,59900000.0
2009-11-25 05:02:00,1.6611,1.66115,1.661,1.6611,40500000.0
2009-11-25 05:03:00,1.661,1.6611,1.6609,1.66095,36900000.0
2009-11-25 05:04:00,1.66095,1.6611,1.6609,1.6611,57400000.0
2009-11-25 05:05:00,1.6611,1.6614,1.6611,1.66135,38200000.0
2009-11-25 05:06:00,1.6613,1.66135,1.66095,1.66105,70900000.0
2009-11-25 05:07:00,1.66105,1.66105,1.66095,1.661,13300000.0
2009-11-25 05:08:00,1.66105,1.66105,1.6608,1.66095,45300000.0
2009-11-25 05:09:00,1.66095,1.661,1.66095,1.661,7000000.0
2009-11-25 05:10:00,1.66095,1.66105,1.66095,1.66105,21900000.0
2009-11-25 05:11:00,1.6611,1.6611,1.66105,1.66105,10000000.0
2009-11-25 05:12:00,1.66105,1.66105,1.661,1.661,8000000.0
2009-11-25 05:13:00,1.661,1.66135,1.661,1.66135,27200000.0
2009-11-25 05:14:00,1.66135,1.66135,1.6612,1.6612,37100000.0
2009-11-25 05:15:00,1.6612,1.6612,1.66115,1.66115,7000000.0
2009-11-25 05:16:00,1.66115,1.6613,1.66115,1.6612,30700000.0
2009-11-25 05:17:00,1.6612,1.66135,1.6612,1.6613,38000000.0
2009-11-25 05:18:00,1.6613,1.6613,1.66125,1.6613,18800000.0
2009-11-25 05:19:00,1.6613,1.6614,1.6613,1.6614,14400000.0
2009-11-25 05:20:00,1.66135,1.6614,1.66125,1.66125,23400000.0
2009-11-25 05:21:00,1.66125,1.66125,1.6612,1.6612,3000000.0
2009-11-25 05:22:00,1.6612,1.66125,1.6612,1.6612,17500000.0
2009-11-25 05:23:00,1.6612,1.66125,1.66115,1.66115,20500000.0
2009-11-25 05:24:00,1.66115,1.66115,1.66115,1.66115,17500000.0
2009-11-25 05:25:00,1.6611,1.6611,1.66105,1.66105,7000000.0
2009-11-25 05:26:00,1.6611,1.6613,1.66105,1.6613,27700000.0
2009-11-25 05:27:00,1.6613,1.6613,1.66125,1.66125,16000000.0
2009-11-25 05:28:00,1.66125,1.66125,1.6612,1.6612,4000000.0
2009-11-25 05:29:00,1.6612,1.66125,1.6612,1.66125,10000000.0
2009-11-25 05:30:00,1.66125,1.6613,1.66125,1.6613,16800000.0
2009-11-25 05:31:00,1.6613,1.66135,1.6613,1.6613,10000000.0
2009-11-25 05:32:00,1.6613,1.66135,1.6613,1.6613,16100000.0
2009-11-25 05:33:00,1.6613,1.66135,1.6613,1.66135,10000000.0
2009-11-25 05:34:00,1.6613,1.6613,1.6613,1.6613,1000000.0
2009-11-25 05:35:00,1.6613,1.6615,1.6613,1.66145,25800000.0
2009-11-25 05:36:00,1.66145,1.66145,1.66145,1.66145,3000000.0
2009-11-25 05:37:00,1.66145,1.6615,1.6614,1.6614,19600000.0
2009-11-25 05:38:00,1.6614,1.6614,1.6614,1.6614,3000000.0
2009-11-25 05:39:00,1.6614,1.66155,1.6614,1.66155,40600000.0
2009-11-25 05:40:00,1.66155,1.66155,1.6615,1.66155,16800000.0
2009-11-25 05:41:00,1.66155,1.66155,1.66155,1.66155,2000000.0
2009-11-25 05:42:00,1.66155,1.66155,1.6615,1.6615,8000000.0
2009-11-25 05:43:00,1.6614,1.6614,1.66125,1.66125,27500000.0
2009-11-25 05:44:00,1.66125,1.66125,1.6612,1.6612,10400000.0
2009-11-25 05:45:00,1.6612,1.66125,1.6612,1.66125,9000000.0
2009-11-25 05:46:00,1.66125,1.6613,1.66125,1.6613,4000000.0
2009-11-25 05:47:00,1.66125,1.6613,1.66125,1.6613,4000000.0
2009-11-25 05:48:00,1.66125,1.6613,1.6611,1.6612,24900000.0
2009-11-25 05:49:00,1.6611,1.6612,1.6608,1.6608,100700000.0
2009-11-25 05:50:00,1.6608,1.66105,1.6608,1.6608,44800000.0
2009-11-25 05:51:00,1.6608,1.6608,1.66075,1.66075,29000000.0
2009-11-25 05:52:00,1.6607,1.66085,1.6607,1.66085,60300000.0
2009-11-25 05:53:00,1.66085,1.66105,1.6608,1.661,33300000.0
2009-11-25 05:54:00,1.66105,1.6612,1.66105,1.66105,38300000.0
2009-11-25 05:55:00,1.661,1.661,1.6609,1.66095,26000000.0
2009-11-25 05:56:00,1.6609,1.661,1.6609,1.661,44100000.0
2009-11-25 05:57:00,1.661,1.6612,1.661,1.6612,86800000.0
2009-11-25 05:58:00,1.6612,1.66125,1.66105,1.66105,101900000.0
2009-11-25 05:59:00,1.66105,1.66115,1.66105,1.66115,54300000.0
2009-11-25 06:00:00,1.66115,1.66115,1.6611,1.66115,21000000.0
2009-11-25 06:01:00,1.66115,1.66115,1.66095,1.66095,49200000.0
2009-11-25 06:02:00,1.66095,1.66095,1.66095,1.66095,24300000.0
2009-11-25 06:03:00,1.66095,1.661,1.66095,1.66095,29300000.0
2009-11-25 06:04:00,1.661,1.66105,1.6608,1.6608,52300000.0
2009-11-25 06:05:00,1.6608,1.66085,1.6607,1.6607,44900000.0
2009-11-25 06:06:00,1.66075,1.6608,1.66065,1.6607,42800000.0
2009-11-25 06:07:00,1.6607,1.66075,1.66045,1.66045,59400000.0
2009-11-25 06:08:00,1.66045,1.6607,1.66035,1.66065,54300000.0
2009-11-25 06:09:00,1.66065,1.66075,1.66055,1.66065,43900000.0
2009-11-25 06:10:00,1.66065,1.6609,1.6606,1.6606,58700000.0
2009-11-25 06:11:00,1.6606,1.6606,1.66045,1.66045,31000000.0
2009-11-25 06:12:00,1.6605,1.66055,1.6605,1.66055,7500000.0
2009-11-25 06:13:00,1.66055,1.66055,1.6605,1.6605,30600000.0
2009-11-25 06:14:00,1.66045,1.6605,1.6604,1.6605,43300000.0
2009-11-25 06:15:00,1.6605,1.66065,1.6605,1.6605,17200000.0
2009-11-25 06:16:00,1.6605,1.66075,1.6605,1.66065,64100000.0
2009-11-25 06:17:00,1.66065,1.66075,1.66065,1.66065,45500000.0
2009-11-25 06:18:00,1.6608,1.6608,1.66065,1.66065,10300000.0
2009-11-25 06:19:00,1.66065,1.6608,1.6606,1.6608,32700000.0
2009-11-25 06:20:00,1.6608,1.66125,1.6608,1.66105,60500000.0
2009-11-25 06:21:00,1.6611,1.66125,1.66105,1.66105,39800000.0
2009-11-25 06:22:00,1.6611,1.6612,1.6611,1.6611,34400000.0
2009-11-25 06:23:00,1.6611,1.66125,1.6611,1.66125,17600000.0
2009-11-25 06:24:00,1.66125,1.66135,1.66125,1.6613,12900000.0
2009-11-25 06:25:00,1.6613,1.6613,1.66055,1.6606,48500000.0
2009-11-25 06:26:00,1.6607,1.6611,1.6607,1.6611,40900000.0
2009-11-25 06:27:00,1.6611,1.66135,1.6611,1.66135,19100000.0
2009-11-25 06:28:00,1.66135,1.66145,1.66125,1.66125,37600000.0
2009-11-25 06:29:00,1.6613,1.6614,1.6613,1.6613,41900000.0
2009-11-25 06:30:00,1.6613,1.6613,1.6612,1.6612,32300000.0
2009-11-25 06:31:00,1.6612,1.6612,1.6612,1.6612,3400000.0
2009-11-25 06:32:00,1.66115,1.6615,1.66115,1.66145,55300000.0
2009-11-25 06:33:00,1.66145,1.66155,1.66145,1.66155,23600000.0
2009-11-25 06:34:00,1.66155,1.66155,1.66145,1.6615,20900000.0
2009-11-25 06:35:00,1.6615,1.66155,1.66135,1.66135,53800000.0
2009-11-25 06:36:00,1.6614,1.66155,1.66135,1.6615,15400000.0
2009-11-25 06:37:00,1.6615,1.6615,1.66145,1.6615,14600000.0
2009-11-25 06:38:00,1.6615,1.66165,1.6615,1.66165,57000000.0
2009-11-25 06:39:00,1.66165,1.66195,1.6616,1.66175,128900000.0
2009-11-25 06:40:00,1.66175,1.6618,1.66175,1.6618,39100000.0
2009-11-25 06:41:00,1.6618,1.6618,1.66175,1.6618,72600000.0
2009-11-25 06:42:00,1.6619,1.66195,1.66185,1.66185,29000000.0
2009-11-25 06:43:00,1.66185,1.6619,1.66185,1.66185,29300000.0
2009-11-25 06:44:00,1.66185,1.662,1.66185,1.66185,39900000.0
2009-11-25 06:45:00,1.66185,1.6619,1.66185,1.6619,13000000.0
2009-11-25 06:46:00,1.6619,1.6619,1.66185,1.66185,32900000.0
2009-11-25 06:47:00,1.66185,1.6619,1.66185,1.66185,55600000.0
2009-11-25 06:48:00,1.66185,1.6619,1.6617,1.66175,130600000.0
2009-11-25 06:49:00,1.66175,1.66175,1.6616,1.6616,11200000.0
2009-11-25 06:50:00,1.6616,1.66165,1.66145,1.6615,85800000.0
2009-11-25 06:51:00,1.6615,1.66165,1.6615,1.6616,64100000.0
2009-11-25 06:52:00,1.6616,1.66185,1.6616,1.66185,60800000.0
2009-11-25 06:53:00,1.66185,1.6619,1.6618,1.6618,8000000.0
2009-11-25 06:54:00,1.66185,1.66185,1.66185,1.66185,3300000.0
2009-11-25 06:55:00,1.6618,1.6619,1.6618,1.6619,34200000.0
2009-11-25 06:56:00,1.6619,1.6619,1.66185,1.66185,46200000.0
2009-11-25 06:57:00,1.66185,1.66185,1.6617,1.6618,35700000.0
2009-11-25 06:58:00,1.66185,1.66185,1.66185,1.66185,2000000.0
2009-11-25 06:59:00,1.66185,1.66185,1.66185,1.66185,9100000.0
2009-11-25 07:00:00,1.66185,1.6619,1.66185,1.66185,15900000.0
2009-11-25 07:01:00,1.66185,1.662,1.66185,1.6619,41500000.0
2009-11-25 07:02:00,1.66195,1.66195,1.66185,1.66185,9400000.0
2009-11-25 07:03:00,1.66185,1.66185,1.66185,1.66185,18600000.0
2009-11-25 07:04:00,1.66185,1.66185,1.66175,1.66175,25500000.0
2009-11-25 07:05:00,1.6617,1.6617,1.66165,1.66165,7500000.0
2009-11-25 07:06:00,1.66165,1.66165,1.66145,1.66145,49300000.0
2009-11-25 07:07:00,1.6615,1.66155,1.66145,1.66155,10000000.0
2009-11-25 07:08:00,1.66155,1.6616,1.66155,1.66155,17000000.0
2009-11-25 07:09:00,1.66155,1.66155,1.66145,1.66155,18000000.0
2009-11-25 07:10:00,1.66155,1.66155,1.66155,1.66155,5000000.0
2009-11-25 07:11:00,1.66155,1.66155,1.66145,1.66155,24900000.0
2009-11-25 07:12:00,1.66155,1.66155,1.6612,1.6612,59100000.0
2009-11-25 07:13:00,1.6612,1.66135,1.661,1.66115,75700000.0
2009-11-25 07:14:00,1.66115,1.66125,1.661,1.6612,69700000.0
2009-11-25 07:15:00,1.6612,1.6612,1.6611,1.6611,18200000.0
2009-11-25 07:16:00,1.6611,1.6612,1.661,1.66105,33200000.0
2009-11-25 07:17:00,1.66105,1.6611,1.66095,1.6611,75200000.0
2009-11-25 07:18:00,1.66115,1.66125,1.6611,1.66115,52600000.0
2009-11-25 07:19:00,1.66115,1.66115,1.6611,1.6611,11000000.0
2009-11-25 07:20:00,1.6611,1.6611,1.66105,1.66105,20100000.0
2009-11-25 07:21:00,1.661,1.66105,1.66085,1.66085,68600000.0
2009-11-25 07:22:00,1.6608,1.6608,1.66045,1.66045,45600000.0
2009-11-25 07:23:00,1.66045,1.66065,1.6604,1.66045,69000000.0
2009-11-25 07:24:00,1.66045,1.6605,1.6604,1.6605,89000000.0
2009-11-25 07:25:00,1.6605,1.66055,1.6604,1.66055,46100000.0
2009-11-25 07:26:00,1.66055,1.66055,1.66045,1.6605,29400000.0
2009-11-25 07:27:00,1.66055,1.66085,1.6604,1.66065,151200000.0
2009-11-25 07:28:00,1.66065,1.6608,1.66065,1.6608,37100000.0
2009-11-25 07:29:00,1.6608,1.6608,1.6607,1.6607,23600000.0
2009-11-25 07:30:00,1.6607,1.6607,1.66065,1.66065,21100000.0
2009-11-25 07:31:00,1.66075,1.66075,1.66065,1.6607,36000000.0
2009-11-25 07:32:00,1.66065,1.661,1.66065,1.6607,63500000.0
2009-11-25 07:33:00,1.6607,1.66085,1.6606,1.66065,30900000.0
2009-11-25 07:34:00,1.66075,1.66105,1.6607,1.6608,48000000.0
2009-11-25 07:35:00,1.66075,1.66095,1.66075,1.66085,38700000.0
2009-11-25 07:36:00,1.6609,1.66105,1.6609,1.66095,35700000.0
2009-11-25 07:37:00,1.66095,1.6615,1.66095,1.661,90200000.0
2009-11-25 07:38:00,1.661,1.66105,1.661,1.661,6600000.0
2009-11-25 07:39:00,1.661,1.661,1.66095,1.66095,17300000.0
2009-11-25 07:40:00,1.661,1.6612,1.6609,1.66115,83200000.0
2009-11-25 07:41:00,1.66115,1.6612,1.661,1.661,45200000.0
2009-11-25 07:42:00,1.661,1.66115,1.66095,1.66095,103300000.0
2009-11-25 07:43:00,1.66095,1.66095,1.6604,1.66065,92300000.0
2009-11-25 07:44:00,1.6606,1.6606,1.66055,1.66055,11700000.0
2009-11-25 07:45:00,1.6605,1.66055,1.6605,1.66055,10100000.0
2009-11-25 07:46:00,1.66055,1.66055,1.66045,1.66045,14200000.0
2009-11-25 07:47:00,1.66055,1.66055,1.6605,1.6605,6800000.0
2009-11-25 07:48:00,1.6605,1.6606,1.6605,1.6606,7000000.0
2009-11-25 07:49:00,1.6606,1.66115,1.6606,1.661,46700000.0
2009-11-25 07:50:00,1.661,1.661,1.6608,1.6608,16500000.0
2009-11-25 07:51:00,1.6608,1.6608,1.66075,1.66075,13400000.0
2009-11-25 07:52:00,1.66075,1.66075,1.6605,1.66055,47600000.0
2009-11-25 07:53:00,1.66055,1.66065,1.66025,1.6603,62700000.0
2009-11-25 07:54:00,1.6603,1.6603,1.6601,1.66025,94700000.0
2009-11-25 07:55:00,1.6603,1.66055,1.66025,1.66055,80900000.0
2009-11-25 07:56:00,1.6605,1.66055,1.6605,1.66055,39800000.0
2009-11-25 07:57:00,1.6605,1.6606,1.6605,1.6605,15000000.0
2009-11-25 07:58:00,1.6605,1.66055,1.6604,1.6605,25700000.0
2009-11-25 07:59:00,1.6605,1.66055,1.6605,1.66055,16900000.0
2009-11-25 08:00:00,1.66055,1.6609,1.6605,1.6608,78200000.0
2009-11-25 08:01:00,1.6608,1.66095,1.6608,1.66095,35700000.0
2009-11-25 08:02:00,1.66095,1.66115,1.66095,1.66115,82200000.0
2009-11-25 08:03:00,1.66115,1.66135,1.6611,1.66135,11000000.0
2009-11-25 08:04:00,1.6614,1.66145,1.66135,1.6614,37000000.0
2009-11-25 08:05:00,1.6614,1.6614,1.66075,1.661,87700000.0
2009-11-25 08:06:00,1.661,1.661,1.661,1.661,28000000.0
2009-11-25 08:07:00,1.661,1.661,1.66075,1.6608,72400000.0
2009-11-25 08:08:00,1.66075,1.66085,1.66075,1.66075,52000000.0
2009-11-25 08:09:00,1.66075,1.6612,1.66075,1.661,43100000.0
2009-11-25 08:10:00,1.661,1.66125,1.661,1.66115,49000000.0
2009-11-25 08:11:00,1.66115,1.66125,1.66115,1.66115,46800000.0
2009-11-25 08:12:00,1.66125,1.66155,1.66125,1.6614,47800000.0
2009-11-25 08:13:00,1.6614,1.66165,1.6614,1.66165,51500000.0
2009-11-25 08:14:00,1.66155,1.6618,1.66155,1.6618,33400000.0
2009-11-25 08:15:00,1.6618,1.6625,1.6618,1.6625,192200000.0
2009-11-25 08:16:00,1.6625,1.6627,1.6625,1.6627,64100000.0
2009-11-25 08:17:00,1.6627,1.66315,1.6627,1.66315,61600000.0
2009-11-25 08:18:00,1.6631,1.6633,1.66275,1.66285,257500000.0
2009-11-25 08:19:00,1.6628,1.6628,1.6624,1.6625,91400000.0
2009-11-25 08:20:00,1.6625,1.663,1.66245,1.663,120800000.0
2009-11-25 08:21:00,1.663,1.66315,1.66255,1.66315,143200000.0
2009-11-25 08:22:00,1.66315,1.66345,1.66305,1.66305,115100000.0
2009-11-25 08:23:00,1.66315,1.6632,1.66305,1.66305,52700000.0
2009-11-25 08:24:00,1.663,1.66305,1.66275,1.66285,68800000.0
2009-11-25 08:25:00,1.6629,1.6631,1.6628,1.6631,84300000.0
2009-11-25 08:26:00,1.6631,1.66315,1.66295,1.66305,44300000.0
2009-11-25 08:27:00,1.66305,1.66315,1.6629,1.663,98500000.0
2009-11-25 08:28:00,1.663,1.6632,1.6628,1.66285,58100000.0
2009-11-25 08:29:00,1.66285,1.66295,1.66285,1.66285,29000000.0
2009-11-25 08:30:00,1.6629,1.66295,1.6624,1.6624,46500000.0
2009-11-25 08:31:00,1.6624,1.66285,1.66235,1.6628,79800000.0
2009-11-25 08:32:00,1.6627,1.66305,1.6627,1.6627,60900000.0
2009-11-25 08:33:00,1.66275,1.66295,1.6627,1.66285,29100000.0
2009-11-25 08:34:00,1.66285,1.66285,1.66235,1.6624,60000000.0
2009-11-25 08:35:00,1.6623,1.6626,1.66215,1.66215,144500000.0
2009-11-25 08:36:00,1.6622,1.6622,1.66205,1.66215,57200000.0
2009-11-25 08:37:00,1.66215,1.66255,1.66215,1.6625,42700000.0
2009-11-25 08:38:00,1.66245,1.66265,1.6624,1.66265,41800000.0
2009-11-25 08:39:00,1.66265,1.66305,1.66255,1.66305,51900000.0
2009-11-25 08:40:00,1.663,1.66305,1.66275,1.66285,60100000.0
2009-11-25 08:41:00,1.66285,1.663,1.66285,1.66295,26900000.0
2009-11-25 08:42:00,1.66295,1.66335,1.66285,1.66335,49100000.0
2009-11-25 08:43:00,1.6633,1.6633,1.66295,1.663,64600000.0
2009-11-25 08:44:00,1.663,1.66315,1.6629,1.6631,44500000.0
2009-11-25 08:45:00,1.6631,1.6631,1.66245,1.66285,79700000.0
2009-11-25 08:46:00,1.66285,1.66285,1.6626,1.6626,15500000.0
2009-11-25 08:47:00,1.66255,1.66255,1.66245,1.66255,30100000.0
2009-11-25 08:48:00,1.66255,1.66255,1.6625,1.66255,14200000.0
2009-11-25 08:49:00,1.66255,1.66265,1.6625,1.66265,36700000.0
2009-11-25 08:50:00,1.6626,1.66285,1.6626,1.66285,87100000.0
2009-11-25 08:51:00,1.66285,1.6631,1.6628,1.66305,82000000.0
2009-11-25 08:52:00,1.66305,1.66305,1.663,1.663,24000000.0
2009-11-25 08:53:00,1.66305,1.66315,1.663,1.66315,27700000.0
2009-11-25 08:54:00,1.66315,1.66365,1.66315,1.6635,136500000.0
2009-11-25 08:55:00,1.66355,1.66365,1.66345,1.6636,99200000.0
2009-11-25 08:56:00,1.66355,1.66385,1.66355,1.66385,104100000.0
2009-11-25 08:57:00,1.66385,1.66395,1.66375,1.66375,71400000.0
2009-11-25 08:58:00,1.66375,1.66385,1.66355,1.66385,45200000.0
2009-11-25 08:59:00,1.6639,1.66415,1.6638,1.66415,70200000.0
2009-11-25 09:00:00,1.66415,1.6643,1.664,1.6643,211100000.0
2009-11-25 09:01:00,1.66435,1.66445,1.66415,1.66425,253800000.0
2009-11-25 09:02:00,1.66425,1.66445,1.66425,1.66425,64900000.0
2009-11-25 09:03:00,1.6642,1.66455,1.6641,1.66445,175100000.0
2009-11-25 09:04:00,1.66445,1.66455,1.6644,1.6645,200800000.0
2009-11-25 09:05:00,1.6645,1.66455,1.6642,1.6642,237400000.0
2009-11-25 09:06:00,1.6642,1.66425,1.66415,1.66425,110400000.0
2009-11-25 09:07:00,1.6642,1.6646,1.6642,1.66455,135500000.0
2009-11-25 09:08:00,1.66455,1.6646,1.66445,1.66455,87300000.0
2009-11-25 09:09:00,1.66455,1.66455,1.6643,1.6644,142600000.0
2009-11-25 09:10:00,1.6644,1.66455,1.6643,1.66455,188100000.0
2009-11-25 09:11:00,1.66455,1.66455,1.6641,1.6641,258300000.0
2009-11-25 09:12:00,1.66415,1.6643,1.66395,1.664,124800000.0
2009-11-25 09:13:00,1.664,1.66425,1.66365,1.66365,252200000.0
2009-11-25 09:14:00,1.66365,1.6638,1.66365,1.6638,50100000.0
2009-11-25 09:15:00,1.66375,1.6647,1.66375,1.6645,219400000.0
2009-11-25 09:16:00,1.66455,1.66455,1.66375,1.66385,187200000.0
2009-11-25 09:17:00,1.66385,1.66405,1.6638,1.6638,95900000.0
2009-11-25 09:18:00,1.66375,1.66405,1.66365,1.66395,229600000.0
2009-11-25 09:19:00,1.66395,1.6643,1.66395,1.6643,117800000.0
2009-11-25 09:20:00,1.66435,1.66455,1.66415,1.66435,226400000.0
2009-11-25 09:21:00,1.66435,1.66455,1.66425,1.66425,158100000.0
2009-11-25 09:22:00,1.6643,1.66455,1.6643,1.66455,69500000.0
2009-11-25 09:23:00,1.66455,1.66465,1.6643,1.6643,164500000.0
2009-11-25 09:24:00,1.66435,1.66435,1.6639,1.66415,147300000.0
2009-11-25 09:25:00,1.6641,1.66465,1.66405,1.66445,97100000.0
2009-11-25 09:26:00,1.66445,1.66445,1.6641,1.66415,79500000.0
2009-11-25 09:27:00,1.6641,1.6644,1.6641,1.66435,92100000.0
2009-11-25 09:28:00,1.66435,1.6656,1.6643,1.66535,181200000.0
2009-11-25 09:29:00,1.66535,1.66555,1.66495,1.6655,300000000.0
2009-11-25 09:30:00,1.66545,1.66565,1.6654,1.66555,274200000.0
2009-11-25 09:31:00,1.66565,1.666,1.66545,1.666,282700000.0
2009-11-25 09:32:00,1.66605,1.6664,1.66575,1.6662,254000000.0
2009-11-25 09:33:00,1.6662,1.6667,1.6662,1.66665,210400000.0
2009-11-25 09:34:00,1.66665,1.66665,1.6662,1.6662,197000000.0
2009-11-25 09:35:00,1.6662,1.66625,1.66605,1.66615,142200000.0
2009-11-25 09:36:00,1.66615,1.66625,1.6661,1.66615,267700000.0
2009-11-25 09:37:00,1.66615,1.6667,1.66615,1.6666,154300000.0
2009-11-25 09:38:00,1.66665,1.6668,1.6666,1.6666,179800000.0
2009-11-25 09:39:00,1.66665,1.6668,1.6666,1.6666,97400000.0
2009-11-25 09:40:00,1.6666,1.66665,1.6664,1.66665,115300000.0
2009-11-25 09:41:00,1.66665,1.6667,1.66655,1.6666,44200000.0
2009-11-25 09:42:00,1.6665,1.6665,1.6658,1.66635,240700000.0
2009-11-25 09:43:00,1.66635,1.66645,1.66635,1.66635,73400000.0
2009-11-25 09:44:00,1.66635,1.6664,1.66625,1.66635,136700000.0
2009-11-25 09:45:00,1.66635,1.66645,1.66625,1.6664,107600000.0
2009-11-25 09:46:00,1.66635,1.6666,1.66635,1.66655,166200000.0
2009-11-25 09:47:00,1.66655,1.6667,1.66655,1.66665,108200000.0
2009-11-25 09:48:00,1.66665,1.66685,1.66665,1.66675,190600000.0
2009-11-25 09:49:00,1.66675,1.66685,1.6666,1.6666,109200000.0
2009-11-25 09:50:00,1.6666,1.6668,1.6665,1.6666,87000000.0
2009-11-25 09:51:00,1.6666,1.6667,1.6661,1.6667,203400000.0
2009-11-25 09:52:00,1.6667,1.66785,1.6667,1.6678,424500000.0
2009-11-25 09:53:00,1.6678,1.6678,1.66735,1.6674,396000000.0
2009-11-25 09:54:00,1.66735,1.66795,1.66725,1.6679,243400000.0
2009-11-25 09:55:00,1.6679,1.6679,1.6676,1.6677,432200000.0
2009-11-25 09:56:00,1.6677,1.6683,1.6675,1.6683,303900000.0
2009-11-25 09:57:00,1.6683,1.66935,1.66825,1.66925,329700000.0
2009-11-25 09:58:00,1.66925,1.66925,1.66865,1.6688,240300000.0
2009-11-25 09:59:00,1.66885,1.6689,1.6684,1.66865,166700000.0
2009-11-25 10:00:00,1.66865,1.66915,1.66865,1.6687,313300000.0
2009-11-25 10:01:00,1.6687,1.66885,1.6681,1.66865,232100000.0
2009-11-25 10:02:00,1.6686,1.6696,1.6685,1.66945,326700000.0
2009-11-25 10:03:00,1.6695,1.67075,1.66945,1.67055,353700000.0
2009-11-25 10:04:00,1.67045,1.67055,1.6699,1.67015,269200000.0
2009-11-25 10:05:00,1.67015,1.67035,1.66985,1.67035,318000000.0
2009-11-25 10:06:00,1.6703,1.6708,1.67015,1.67075,257400000.0
2009-11-25 10:07:00,1.67075,1.67085,1.6703,1.6706,281900000.0
2009-11-25 10:08:00,1.6706,1.6707,1.67025,1.6704,222500000.0
2009-11-25 10:09:00,1.6704,1.67155,1.6704,1.6715,405100000.0
2009-11-25 10:10:00,1.67155,1.67165,1.6714,1.67155,242200000.0
2009-11-25 10:11:00,1.67155,1.6717,1.6714,1.67155,432600000.0
2009-11-25 10:12:00,1.67155,1.67175,1.67135,1.6714,418100000.0
2009-11-25 10:13:00,1.6714,1.6714,1.6708,1.6709,310200000.0
2009-11-25 10:14:00,1.6709,1.67135,1.6705,1.67105,249900000.0
2009-11-25 10:15:00,1.67105,1.67105,1.6704,1.6706,235300000.0
2009-11-25 10:16:00,1.6706,1.67075,1.67015,1.67075,200100000.0
2009-11-25 10:17:00,1.67075,1.6711,1.67055,1.67105,168300000.0
2009-11-25 10:18:00,1.67105,1.672,1.67095,1.6718,432500000.0
2009-11-25 10:19:00,1.6718,1.6723,1.6718,1.6721,286900000.0
2009-11-25 10:20:00,1.67215,1.67215,1.6716,1.6716,278000000.0
2009-11-25 10:21:00,1.6716,1.67175,1.67155,1.6717,237000000.0
2009-11-25 10:22:00,1.6717,1.67185,1.67145,1.67145,287100000.0
2009-11-25 10:23:00,1.67145,1.6718,1.6714,1.6716,247600000.0
2009-11-25 10:24:00,1.6716,1.67165,1.6711,1.6711,137000000.0
2009-11-25 10:25:00,1.6711,1.6711,1.6707,1.6708,262000000.0
2009-11-25 10:26:00,1.6708,1.6718,1.6707,1.6717,159400000.0
2009-11-25 10:27:00,1.6717,1.6723,1.67155,1.6723,142400000.0
2009-11-25 10:28:00,1.67235,1.67265,1.67195,1.672,584800000.0
2009-11-25 10:29:00,1.672,1.6722,1.67165,1.67185,260600000.0
2009-11-25 10:30:00,1.67185,1.67185,1.6716,1.6718,145900000.0
2009-11-25 10:31:00,1.6718,1.67215,1.6718,1.6721,191800000.0
2009-11-25 10:32:00,1.6721,1.6726,1.672,1.67235,334000000.0
2009-11-25 10:33:00,1.67235,1.67265,1.6723,1.6723,204900000.0
2009-11-25 10:34:00,1.67245,1.67245,1.67205,1.6723,379400000.0
2009-11-25 10:35:00,1.67245,1.67255,1.6723,1.6725,149500000.0
2009-11-25 10:36:00,1.67255,1.6727,1.6724,1.6725,118700000.0
2009-11-25 10:37:00,1.6726,1.6726,1.6721,1.6721,133800000.0
2009-11-25 10:38:00,1.6721,1.6723,1.67195,1.6722,307200000.0
2009-11-25 10:39:00,1.6722,1.6723,1.6715,1.6715,426300000.0
2009-11-25 10:40:00,1.6715,1.67185,1.67135,1.67165,224900000.0
2009-11-25 10:41:00,1.67165,1.67175,1.6715,1.6715,202300000.0
2009-11-25 10:42:00,1.6715,1.67195,1.67115,1.6714,252600000.0
2009-11-25 10:43:00,1.6713,1.6714,1.67105,1.6711,143900000.0
2009-11-25 10:44:00,1.6711,1.6711,1.67055,1.67105,290000000.0
2009-11-25 10:45:00,1.67105,1.6712,1.671,1.6712,49200000.0
2009-11-25 10:46:00,1.67125,1.67135,1.6711,1.6713,125300000.0
2009-11-25 10:47:00,1.6713,1.6713,1.67095,1.67125,104600000.0
2009-11-25 10:48:00,1.67125,1.6713,1.6712,1.6712,47400000.0
2009-11-25 10:49:00,1.6712,1.6712,1.67055,1.67065,77400000.0
2009-11-25 10:50:00,1.67055,1.671,1.67055,1.67095,160900000.0
2009-11-25 10:51:00,1.67095,1.67125,1.67065,1.6707,170200000.0
2009-11-25 10:52:00,1.6707,1.67125,1.6706,1.6712,131400000.0
2009-11-25 10:53:00,1.6712,1.67125,1.67065,1.67105,104900000.0
2009-11-25 10:54:00,1.67105,1.67105,1.67085,1.67085,88200000.0
2009-11-25 10:55:00,1.67085,1.67085,1.67055,1.6707,82200000.0
2009-11-25 10:56:00,1.6707,1.6707,1.67055,1.67055,45700000.0
2009-11-25 10:57:00,1.6705,1.67085,1.67025,1.67065,177000000.0
2009-11-25 10:58:00,1.6707,1.67085,1.6706,1.67075,149000000.0
2009-11-25 10:59:00,1.6708,1.6712,1.6708,1.67115,63900000.0
2009-11-25 11:00:00,1.67105,1.6711,1.6709,1.67095,78800000.0
2009-11-25 11:01:00,1.67095,1.67175,1.67095,1.6716,122000000.0
2009-11-25 11:02:00,1.67155,1.6718,1.67135,1.67135,143100000.0
2009-11-25 11:03:00,1.6714,1.6718,1.6714,1.67175,129500000.0
2009-11-25 11:04:00,1.6718,1.67185,1.6715,1.6717,525900000.0
2009-11-25 11:05:00,1.6717,1.67185,1.67165,1.6717,344400000.0
2009-11-25 11:06:00,1.6717,1.6717,1.67095,1.67095,285600000.0
2009-11-25 11:07:00,1.67095,1.67145,1.67095,1.67145,223000000.0
2009-11-25 11:08:00,1.67145,1.6715,1.67095,1.671,350800000.0
2009-11-25 11:09:00,1.671,1.6712,1.671,1.67115,298400000.0
2009-11-25 11:10:00,1.67115,1.67145,1.6711,1.6712,150800000.0
2009-11-25 11:11:00,1.67115,1.67125,1.671,1.671,43100000.0
2009-11-25 11:12:00,1.67105,1.67125,1.671,1.6712,151200000.0
2009-11-25 11:13:00,1.67115,1.6714,1.6711,1.67135,134600000.0
2009-11-25 11:14:00,1.67125,1.6714,1.67115,1.6712,403400000.0
2009-11-25 11:15:00,1.6712,1.6712,1.67095,1.6711,335700000.0
2009-11-25 11:16:00,1.6711,1.67125,1.67075,1.67125,198800000.0
2009-11-25 11:17:00,1.67125,1.67135,1.67095,1.671,339900000.0
2009-11-25 11:18:00,1.67105,1.6715,1.67095,1.67145,412600000.0
2009-11-25 11:19:00,1.6714,1.67145,1.6712,1.67135,337000000.0
2009-11-25 11:20:00,1.6713,1.67165,1.6713,1.67165,250500000.0
2009-11-25 11:21:00,1.67165,1.67165,1.6708,1.67105,336400000.0
2009-11-25 11:22:00,1.67095,1.6712,1.67095,1.67105,266500000.0
2009-11-25 11:23:00,1.67105,1.6713,1.671,1.67125,196100000.0
2009-11-25 11:24:00,1.67125,1.6718,1.67125,1.67145,292100000.0
2009-11-25 11:25:00,1.67145,1.67145,1.6709,1.67095,237700000.0
2009-11-25 11:26:00,1.671,1.67135,1.6709,1.6711,328900000.0
2009-11-25 11:27:00,1.67115,1.6713,1.67105,1.6711,231100000.0
2009-11-25 11:28:00,1.67105,1.6718,1.67105,1.6718,353900000.0
2009-11-25 11:29:00,1.67175,1.6722,1.67135,1.6719,202500000.0
2009-11-25 11:30:00,1.6718,1.67185,1.66855,1.6689,276800000.0
2009-11-25 11:31:00,1.6689,1.66915,1.66765,1.66815,356500000.0
2009-11-25 11:32:00,1.6682,1.66885,1.6682,1.6686,349700000.0
2009-11-25 11:33:00,1.6686,1.6698,1.6686,1.66965,289900000.0
2009-11-25 11:34:00,1.66965,1.67065,1.6692,1.6696,263000000.0
2009-11-25 11:35:00,1.66955,1.66955,1.6684,1.66875,219400000.0
2009-11-25 11:36:00,1.6687,1.66895,1.66795,1.668,455700000.0
2009-11-25 11:37:00,1.66805,1.66805,1.6671,1.66755,307000000.0
2009-11-25 11:38:00,1.66755,1.66835,1.6672,1.66825,339200000.0
2009-11-25 11:39:00,1.66825,1.66825,1.6676,1.6679,267900000.0
2009-11-25 11:40:00,1.66785,1.6682,1.6674,1.66755,227700000.0
2009-11-25 11:41:00,1.66755,1.66775,1.66725,1.6676,244400001.0
2009-11-25 11:42:00,1.6676,1.6677,1.66755,1.6677,89200000.0
2009-11-25 11:43:00,1.66745,1.6683,1.6673,1.66825,164200000.0
2009-11-25 11:44:00,1.66835,1.6695,1.66835,1.6693,327900000.0
2009-11-25 11:45:00,1.6693,1.6693,1.66865,1.66865,199400000.0
2009-11-25 11:46:00,1.6687,1.66895,1.66865,1.66875,151800000.0
2009-11-25 11:47:00,1.66875,1.669,1.66865,1.669,112100000.0
2009-11-25 11:48:00,1.6691,1.6694,1.6687,1.6693,226900000.0
2009-11-25 11:49:00,1.66915,1.6692,1.6686,1.6686,294400000.0
2009-11-25 11:50:00,1.6687,1.66905,1.6687,1.66885,185900000.0
2009-11-25 11:51:00,1.66885,1.66885,1.6683,1.66835,185100000.0
2009-11-25 11:52:00,1.6683,1.66875,1.6682,1.6686,298600000.0
2009-11-25 11:53:00,1.6686,1.6688,1.66845,1.66875,330200000.0
2009-11-25 11:54:00,1.6688,1.66885,1.66815,1.6685,378000000.0
2009-11-25 11:55:00,1.6685,1.66885,1.6684,1.6688,351600000.0
2009-11-25 11:56:00,1.6688,1.66945,1.6688,1.6693,201100000.0
2009-11-25 11:57:00,1.6693,1.6701,1.6693,1.66985,321800000.0
2009-11-25 11:58:00,1.66985,1.6704,1.66985,1.6704,316800000.0
2009-11-25 11:59:00,1.6704,1.6706,1.67025,1.67055,286900000.0
2009-11-25 12:00:00,1.67055,1.67065,1.67015,1.67015,276000000.0
2009-11-25 12:01:00,1.6701,1.67025,1.66985,1.6699,361700000.0
2009-11-25 12:02:00,1.6699,1.6699,1.6692,1.6692,368900000.0
2009-11-25 12:03:00,1.66915,1.66995,1.66915,1.66985,324100000.0
2009-11-25 12:04:00,1.66985,1.6701,1.6697,1.6701,149700000.0
2009-11-25 12:05:00,1.6701,1.67045,1.67,1.6704,157200000.0
2009-11-25 12:06:00,1.6704,1.67065,1.67015,1.67015,258000000.0
2009-11-25 12:07:00,1.67025,1.6707,1.67025,1.67045,232800000.0
2009-11-25 12:08:00,1.67045,1.6705,1.67,1.67005,240000000.0
2009-11-25 12:09:00,1.67,1.67015,1.6699,1.67005,192600000.0
2009-11-25 12:10:00,1.67005,1.67005,1.66985,1.6699,217200000.0
2009-11-25 12:11:00,1.6699,1.6699,1.6694,1.66945,83700000.0
2009-11-25 12:12:00,1.66935,1.6694,1.66895,1.6693,157300000.0
2009-11-25 12:13:00,1.66925,1.6695,1.66865,1.66865,292000000.0
2009-11-25 12:14:00,1.6686,1.6692,1.6685,1.66855,235900000.0
2009-11-25 12:15:00,1.6685,1.6685,1.66775,1.66815,429000000.0
2009-11-25 12:16:00,1.66825,1.6694,1.6682,1.6692,252200000.0
2009-11-25 12:17:00,1.66915,1.66935,1.66915,1.6692,106000000.0
2009-11-25 12:18:00,1.6692,1.66965,1.66915,1.6693,222500000.0
2009-11-25 12:19:00,1.6693,1.66935,1.66915,1.6692,166500000.0
2009-11-25 12:20:00,1.6692,1.6692,1.66905,1.6691,176500000.0
2009-11-25 12:21:00,1.66915,1.6693,1.6691,1.66925,180200000.0
2009-11-25 12:22:00,1.66925,1.66975,1.66925,1.66935,217500000.0
2009-11-25 12:23:00,1.6694,1.6697,1.6694,1.66965,60700000.0
2009-11-25 12:24:00,1.6697,1.6702,1.6695,1.6702,125700000.0
2009-11-25 12:25:00,1.6702,1.67035,1.66985,1.6702,173500000.0
2009-11-25 12:26:00,1.67015,1.67025,1.66935,1.6699,312700000.0
2009-11-25 12:27:00,1.6699,1.67005,1.6697,1.6698,240200000.0
2009-11-25 12:28:00,1.6698,1.6699,1.66955,1.6697,170600000.0
2009-11-25 12:29:00,1.6697,1.6698,1.6692,1.6692,284300000.0
2009-11-25 12:30:00,1.66915,1.6692,1.669,1.6692,226600000.0
2009-11-25 12:31:00,1.6692,1.6695,1.66915,1.66945,310000000.0
2009-11-25 12:32:00,1.66945,1.6699,1.66945,1.6699,196400000.0
2009-11-25 12:33:00,1.6699,1.6703,1.6699,1.6701,144600000.0
2009-11-25 12:34:00,1.6701,1.6702,1.66995,1.6701,71700000.0
2009-11-25 12:35:00,1.6701,1.6717,1.6701,1.67115,304800000.0
2009-11-25 12:36:00,1.6711,1.6713,1.671,1.6711,140300000.0
2009-11-25 12:37:00,1.6711,1.6712,1.671,1.67105,220500000.0
2009-11-25 12:38:00,1.67105,1.6712,1.671,1.67105,194200000.0
2009-11-25 12:39:00,1.67105,1.67115,1.67085,1.67105,312900000.0
2009-11-25 12:40:00,1.67105,1.6713,1.671,1.6713,233800000.0
2009-11-25 12:41:00,1.67155,1.67175,1.6715,1.6717,191500000.0
2009-11-25 12:42:00,1.6717,1.6717,1.6716,1.6716,63400000.0
2009-11-25 12:43:00,1.6716,1.6718,1.6716,1.6717,159800000.0
2009-11-25 12:44:00,1.6717,1.672,1.6716,1.6716,198300000.0
2009-11-25 12:45:00,1.67155,1.6716,1.671,1.671,149400000.0
2009-11-25 12:46:00,1.671,1.67135,1.671,1.67125,111200000.0
2009-11-25 12:47:00,1.67135,1.6714,1.671,1.67105,120900000.0
2009-11-25 12:48:00,1.67105,1.67135,1.67105,1.6711,179000000.0
2009-11-25 12:49:00,1.6711,1.67135,1.67095,1.6713,131800000.0
2009-11-25 12:50:00,1.6713,1.6714,1.67115,1.6714,86400000.0
2009-11-25 12:51:00,1.6713,1.6714,1.6713,1.67135,39100000.0
2009-11-25 12:52:00,1.67135,1.67145,1.67125,1.6714,115300000.0
2009-11-25 12:53:00,1.6714,1.6714,1.67105,1.67125,140000000.0
2009-11-25 12:54:00,1.67125,1.67145,1.67125,1.67145,33100000.0
2009-11-25 12:55:00,1.67145,1.67145,1.6713,1.67135,59600000.0
2009-11-25 12:56:00,1.67135,1.67135,1.671,1.6712,212500000.0
2009-11-25 12:57:00,1.6712,1.6713,1.67075,1.6708,249300000.0
2009-11-25 12:58:00,1.67085,1.6709,1.6706,1.6708,298600000.0
2009-11-25 12:59:00,1.67075,1.67085,1.66995,1.66995,284600000.0
2009-11-25 13:00:00,1.67005,1.67065,1.66975,1.67055,287900000.0
2009-11-25 13:01:00,1.6705,1.6706,1.67025,1.67025,250100000.0
2009-11-25 13:02:00,1.67025,1.6704,1.67015,1.67015,122700000.0
2009-11-25 13:03:00,1.67015,1.67075,1.67015,1.6706,175100000.0
2009-11-25 13:04:00,1.6707,1.6707,1.6703,1.67035,228000000.0
2009-11-25 13:05:00,1.67035,1.6706,1.6702,1.6702,329300000.0
2009-11-25 13:06:00,1.6702,1.6704,1.6698,1.66995,272100000.0
2009-11-25 13:07:00,1.66995,1.67,1.66935,1.6694,231800000.0
2009-11-25 13:08:00,1.6694,1.6695,1.66875,1.66885,191700000.0
2009-11-25 13:09:00,1.66885,1.66935,1.6688,1.66925,240600000.0
2009-11-25 13:10:00,1.66925,1.66935,1.66895,1.6691,260100000.0
2009-11-25 13:11:00,1.66905,1.66925,1.669,1.6692,179900000.0
2009-11-25 13:12:00,1.6692,1.6693,1.6691,1.6693,87400000.0
2009-11-25 13:13:00,1.66925,1.66935,1.6692,1.66935,87900000.0
2009-11-25 13:14:00,1.66935,1.6694,1.6692,1.6692,168100000.0
2009-11-25 13:15:00,1.66925,1.6693,1.669,1.66915,104700000.0
2009-11-25 13:16:00,1.66915,1.6692,1.669,1.6691,97500000.0
2009-11-25 13:17:00,1.6691,1.6694,1.66905,1.6694,107500000.0
2009-11-25 13:18:00,1.6694,1.67,1.6694,1.66975,234200000.0
2009-11-25 13:19:00,1.6698,1.66995,1.6694,1.66975,244600000.0
2009-11-25 13:20:00,1.6697,1.66985,1.66955,1.6698,254600000.0
2009-11-25 13:21:00,1.6698,1.67035,1.6698,1.67025,226500000.0
2009-11-25 13:22:00,1.67025,1.6705,1.6702,1.6703,240200000.0
2009-11-25 13:23:00,1.67025,1.6705,1.66975,1.66985,381100000.0
2009-11-25 13:24:00,1.66985,1.67035,1.66975,1.6702,148100000.0
2009-11-25 13:25:00,1.67025,1.67025,1.67015,1.6702,37700000.0
2009-11-25 13:26:00,1.6702,1.6707,1.6701,1.67065,210600000.0
2009-11-25 13:27:00,1.6707,1.671,1.6707,1.6709,155800000.0
2009-11-25 13:28:00,1.6709,1.6709,1.6703,1.6703,202500000.0
2009-11-25 13:29:00,1.67035,1.671,1.6703,1.671,191700000.0
2009-11-25 13:30:00,1.671,1.6732,1.67095,1.67305,300400000.0
2009-11-25 13:31:00,1.673,1.673,1.672,1.67205,301400000.0
2009-11-25 13:32:00,1.6721,1.67225,1.672,1.6721,214200000.0
2009-11-25 13:33:00,1.6721,1.67235,1.67205,1.67235,119400000.0
2009-11-25 13:34:00,1.67235,1.67255,1.672,1.672,215800000.0
2009-11-25 13:35:00,1.67205,1.6732,1.672,1.67295,237200000.0
2009-11-25 13:36:00,1.67295,1.6733,1.67265,1.67315,242200000.0
2009-11-25 13:37:00,1.67315,1.67325,1.673,1.673,259000000.0
2009-11-25 13:38:00,1.673,1.6737,1.673,1.6737,282400000.0
2009-11-25 13:39:00,1.6737,1.6746,1.6735,1.6742,377600000.0
2009-11-25 13:40:00,1.6742,1.67455,1.67385,1.67385,365900000.0
2009-11-25 13:41:00,1.67385,1.67405,1.6733,1.6734,226500000.0
2009-11-25 13:42:00,1.6734,1.6744,1.67335,1.6737,393600000.0
2009-11-25 13:43:00,1.6738,1.67385,1.6734,1.6738,308400000.0
2009-11-25 13:44:00,1.6738,1.6738,1.67305,1.6731,347100000.0
2009-11-25 13:45:00,1.67315,1.6737,1.67315,1.67315,359000000.0
2009-11-25 13:46:00,1.67315,1.67335,1.6728,1.67295,311300000.0
2009-11-25 13:47:00,1.673,1.67305,1.67265,1.6728,254800000.0
2009-11-25 13:48:00,1.67275,1.67335,1.67265,1.67325,349000000.0
2009-11-25 13:49:00,1.67325,1.6733,1.67295,1.6733,246100000.0
2009-11-25 13:50:00,1.6733,1.6733,1.67295,1.67325,265900000.0
2009-11-25 13:51:00,1.6732,1.67335,1.67315,1.67315,363200000.0
2009-11-25 13:52:00,1.67315,1.67315,1.67245,1.67265,219900000.0
2009-11-25 13:53:00,1.67255,1.67255,1.67225,1.67235,189500000.0
2009-11-25 13:54:00,1.67235,1.67245,1.67225,1.67225,231000000.0
2009-11-25 13:55:00,1.6723,1.67235,1.6717,1.67175,367300000.0
2009-11-25 13:56:00,1.67175,1.6718,1.6712,1.6712,587000001.0
2009-11-25 13:57:00,1.67115,1.67115,1.6708,1.6708,389500000.0
2009-11-25 13:58:00,1.6708,1.6711,1.67065,1.671,255700000.0
2009-11-25 13:59:00,1.671,1.67105,1.6705,1.6706,271300000.0
2009-11-25 14:00:00,1.67065,1.67105,1.67035,1.67045,269300000.0
2009-11-25 14:01:00,1.6704,1.67085,1.6701,1.67035,422200000.0
2009-11-25 14:02:00,1.67035,1.6705,1.67025,1.67025,360000000.0
2009-11-25 14:03:00,1.6703,1.67065,1.6703,1.67045,236800000.0
2009-11-25 14:04:00,1.67045,1.67045,1.66975,1.6698,415600000.0
2009-11-25 14:05:00,1.66985,1.67,1.6693,1.6698,467700000.0
2009-11-25 14:06:00,1.6698,1.66985,1.6692,1.66965,367500000.0
2009-11-25 14:07:00,1.6696,1.6698,1.66925,1.66925,420700000.0
2009-11-25 14:08:00,1.66925,1.66965,1.66925,1.6696,257700000.0
2009-11-25 14:09:00,1.6696,1.6696,1.6694,1.66945,201100000.0
2009-11-25 14:10:00,1.6694,1.66955,1.66935,1.66955,123700000.0
2009-11-25 14:11:00,1.66955,1.66965,1.66955,1.6696,117900000.0
2009-11-25 14:12:00,1.6696,1.66965,1.66955,1.6696,108200000.0
2009-11-25 14:13:00,1.66965,1.6698,1.6696,1.6696,218700000.0
2009-11-25 14:14:00,1.6696,1.6697,1.6696,1.6696,136600000.0
2009-11-25 14:15:00,1.6697,1.6697,1.66915,1.66925,235600000.0
2009-11-25 14:16:00,1.6693,1.6696,1.6692,1.66945,193800000.0
2009-11-25 14:17:00,1.66945,1.66945,1.6691,1.6691,124500000.0
2009-11-25 14:18:00,1.6691,1.6692,1.669,1.66905,271000000.0
2009-11-25 14:19:00,1.6691,1.6694,1.66905,1.66915,233300000.0
2009-11-25 14:20:00,1.66915,1.66955,1.66915,1.66945,153700000.0
2009-11-25 14:21:00,1.66945,1.66945,1.6689,1.66915,196500000.0
2009-11-25 14:22:00,1.66915,1.6694,1.669,1.66905,253000000.0
2009-11-25 14:23:00,1.6691,1.66915,1.6689,1.66915,230600000.0
2009-11-25 14:24:00,1.66915,1.66925,1.6691,1.6692,103100000.0
2009-11-25 14:25:00,1.6694,1.6697,1.6694,1.66945,200400000.0
2009-11-25 14:26:00,1.6695,1.66955,1.6695,1.66955,23500000.0
2009-11-25 14:27:00,1.6696,1.67005,1.6696,1.67,130800000.0
2009-11-25 14:28:00,1.67,1.67005,1.6697,1.66995,262300000.0
2009-11-25 14:29:00,1.67,1.67,1.6699,1.66995,143000000.0
2009-11-25 14:30:00,1.66995,1.67025,1.6699,1.67025,207200000.0
2009-11-25 14:31:00,1.67025,1.67025,1.66985,1.6699,222100000.0
2009-11-25 14:32:00,1.6699,1.67,1.6698,1.66985,126100000.0
2009-11-25 14:33:00,1.66985,1.66985,1.6696,1.66965,106300000.0
2009-11-25 14:34:00,1.66965,1.6698,1.66965,1.66965,124500000.0
2009-11-25 14:35:00,1.66965,1.66965,1.6695,1.6695,143100000.0
2009-11-25 14:36:00,1.6695,1.6698,1.6695,1.6698,126600000.0
2009-11-25 14:37:00,1.6698,1.67025,1.66975,1.6701,170100000.0
2009-11-25 14:38:00,1.6701,1.67045,1.6701,1.67045,140200000.0
2009-11-25 14:39:00,1.67045,1.67045,1.6702,1.67035,305200000.0
2009-11-25 14:40:00,1.67035,1.67055,1.67035,1.6705,185500000.0
2009-11-25 14:41:00,1.6705,1.6706,1.67025,1.6704,217000000.0
2009-11-25 14:42:00,1.6704,1.6704,1.67,1.67025,204960000.0
2009-11-25 14:43:00,1.67025,1.6705,1.6695,1.66955,218100000.0
2009-11-25 14:44:00,1.66955,1.67,1.66955,1.66975,185700000.0
2009-11-25 14:45:00,1.66975,1.6699,1.66955,1.6699,322200000.0
2009-11-25 14:46:00,1.6699,1.6699,1.66985,1.66985,87000000.0
2009-11-25 14:47:00,1.66985,1.6703,1.66985,1.67025,100900000.0
2009-11-25 14:48:00,1.67025,1.67055,1.6701,1.6701,253400000.0
2009-11-25 14:49:00,1.67015,1.67085,1.6701,1.67075,219800000.0
2009-11-25 14:50:00,1.67075,1.67085,1.6707,1.67075,98700000.0
2009-11-25 14:51:00,1.67075,1.6709,1.67065,1.6708,86300000.0
2009-11-25 14:52:00,1.6708,1.671,1.6707,1.6707,203400000.0
2009-11-25 14:53:00,1.6707,1.67085,1.6701,1.67015,262300000.0
2009-11-25 14:54:00,1.6701,1.6701,1.6699,1.67,173300000.0
2009-11-25 14:55:00,1.66995,1.67005,1.6699,1.67,148800000.0
2009-11-25 14:56:00,1.66995,1.67,1.6699,1.67,43900000.0
2009-11-25 14:57:00,1.67,1.67,1.6698,1.66985,107400000.0
2009-11-25 14:58:00,1.66985,1.6699,1.66955,1.66955,313000000.0
2009-11-25 14:59:00,1.6695,1.66985,1.66945,1.66985,312500000.0
2009-11-25 15:00:00,1.66985,1.67,1.6697,1.67,212400000.0
2009-11-25 15:01:00,1.67,1.67005,1.6699,1.66995,174500000.0
2009-11-25 15:02:00,1.66995,1.67015,1.66995,1.6701,65800000.0
2009-11-25 15:03:00,1.6701,1.6701,1.66995,1.67005,70000000.0
2009-11-25 15:04:00,1.67,1.67005,1.6698,1.67005,153500000.0
2009-11-25 15:05:00,1.67005,1.6702,1.67005,1.67005,117700000.0
2009-11-25 15:06:00,1.67005,1.67015,1.67005,1.67015,51000000.0
2009-11-25 15:07:00,1.67015,1.6702,1.6701,1.67015,121900000.0
2009-11-25 15:08:00,1.67015,1.67035,1.67015,1.6703,268500000.0
2009-11-25 15:09:00,1.6703,1.67055,1.6703,1.6704,256100000.0
2009-11-25 15:10:00,1.6704,1.67085,1.6704,1.67075,208800000.0
2009-11-25 15:11:00,1.6708,1.67095,1.67065,1.67075,289000001.0
2009-11-25 15:12:00,1.67075,1.67075,1.6706,1.6707,225700000.0
2009-11-25 15:13:00,1.6707,1.67105,1.6707,1.6708,261400000.0
2009-11-25 15:14:00,1.67075,1.6708,1.66975,1.66995,486700000.0
2009-11-25 15:15:00,1.66995,1.67025,1.66995,1.6701,142900000.0
2009-11-25 15:16:00,1.6701,1.67015,1.67005,1.6701,128000000.0
2009-11-25 15:17:00,1.67015,1.67015,1.67,1.6701,86600000.0
2009-11-25 15:18:00,1.67005,1.6702,1.6698,1.6701,216300000.0
2009-11-25 15:19:00,1.6701,1.67035,1.6701,1.6703,199500000.0
2009-11-25 15:20:00,1.67035,1.6709,1.6703,1.67065,334800000.0
2009-11-25 15:21:00,1.6706,1.67075,1.6706,1.6707,146800000.0
2009-11-25 15:22:00,1.67075,1.67075,1.67055,1.6707,146700000.0
2009-11-25 15:23:00,1.6707,1.6709,1.6707,1.67085,198100000.0
2009-11-25 15:24:00,1.6708,1.671,1.6706,1.67075,234500000.0
2009-11-25 15:25:00,1.67065,1.67085,1.67065,1.67085,193600000.0
2009-11-25 15:26:00,1.67085,1.67085,1.67065,1.6707,97600000.0
2009-11-25 15:27:00,1.6707,1.67075,1.67025,1.67035,327300000.0
2009-11-25 15:28:00,1.67035,1.6705,1.6702,1.6702,120600000.0
2009-11-25 15:29:00,1.67015,1.6704,1.67015,1.67015,97000000.0
2009-11-25 15:30:00,1.6704,1.6709,1.67015,1.6705,245200000.0
2009-11-25 15:31:00,1.67045,1.67105,1.6702,1.67095,476900000.0
2009-11-25 15:32:00,1.67095,1.67145,1.67045,1.6705,314900000.0
2009-11-25 15:33:00,1.6705,1.67065,1.67015,1.6704,283000000.0
2009-11-25 15:34:00,1.6704,1.671,1.67025,1.67095,330600000.0
2009-11-25 15:35:00,1.67095,1.67125,1.67055,1.6707,349000000.0
2009-11-25 15:36:00,1.67075,1.6711,1.67075,1.67085,247500000.0
2009-11-25 15:37:00,1.67085,1.6709,1.67055,1.67065,173000000.0
2009-11-25 15:38:00,1.67065,1.6708,1.67055,1.67075,306100000.0
2009-11-25 15:39:00,1.67075,1.67095,1.6707,1.6707,172100000.0
2009-11-25 15:40:00,1.6706,1.67085,1.6706,1.6708,210800000.0
2009-11-25 15:41:00,1.6708,1.671,1.6706,1.6706,275300000.0
2009-11-25 15:42:00,1.6706,1.67065,1.6705,1.6705,140200000.0
2009-11-25 15:43:00,1.6705,1.6705,1.6702,1.6702,72000000.0
2009-11-25 15:44:00,1.6702,1.67055,1.6702,1.67045,244000000.0
2009-11-25 15:45:00,1.6704,1.67075,1.6704,1.67075,208100000.0
2009-11-25 15:46:00,1.67075,1.6714,1.67075,1.6711,190200000.0
2009-11-25 15:47:00,1.67115,1.67115,1.6705,1.6706,249400000.0
2009-11-25 15:48:00,1.6706,1.67075,1.6704,1.6706,209000000.0
2009-11-25 15:49:00,1.6706,1.67075,1.6705,1.6705,349600000.0
2009-11-25 15:50:00,1.6705,1.67155,1.6705,1.6714,437800000.0
2009-11-25 15:51:00,1.6714,1.6721,1.67115,1.6721,380100000.0
2009-11-25 15:52:00,1.6721,1.6722,1.6718,1.6718,225000000.0
2009-11-25 15:53:00,1.67185,1.672,1.6718,1.6718,168900000.0
2009-11-25 15:54:00,1.6718,1.67195,1.67175,1.6718,356900000.0
2009-11-25 15:55:00,1.6718,1.6719,1.67175,1.6718,259900000.0
2009-11-25 15:56:00,1.67185,1.6719,1.6718,1.6718,200100000.0
2009-11-25 15:57:00,1.67185,1.6722,1.67185,1.6721,229900000.0
2009-11-25 15:58:00,1.6721,1.6722,1.6716,1.6716,334000000.0
2009-11-25 15:59:00,1.6716,1.67185,1.6707,1.67115,457500000.0
2009-11-25 16:00:00,1.67125,1.67145,1.6703,1.6705,389600000.0
2009-11-25 16:01:00,1.67055,1.67105,1.6704,1.6708,415500000.0
2009-11-25 16:02:00,1.6708,1.6719,1.6706,1.67135,303000000.0
2009-11-25 16:03:00,1.6713,1.6713,1.67075,1.67075,397500000.0
2009-11-25 16:04:00,1.67085,1.6712,1.6705,1.6706,330000000.0
2009-11-25 16:05:00,1.67055,1.67095,1.6704,1.6707,303100000.0
2009-11-25 16:06:00,1.6707,1.6709,1.6705,1.6708,465300000.0
2009-11-25 16:07:00,1.6708,1.6714,1.67075,1.67115,397400000.0
2009-11-25 16:08:00,1.6711,1.67125,1.671,1.6712,251000000.0
2009-11-25 16:09:00,1.6712,1.6712,1.6706,1.67065,336500000.0
2009-11-25 16:10:00,1.67065,1.671,1.67045,1.67065,362200000.0
2009-11-25 16:11:00,1.6708,1.6709,1.67035,1.6705,360000000.0
2009-11-25 16:12:00,1.67055,1.67075,1.6704,1.6705,210800000.0
2009-11-25 16:13:00,1.6705,1.6705,1.6702,1.67025,91800000.0
2009-11-25 16:14:00,1.67025,1.6706,1.6702,1.6704,285900000.0
2009-11-25 16:15:00,1.6704,1.67045,1.67,1.67,255300000.0
2009-11-25 16:16:00,1.6701,1.6703,1.6697,1.6698,294400000.0
2009-11-25 16:17:00,1.6698,1.6701,1.66955,1.66955,331100000.0
2009-11-25 16:18:00,1.6696,1.6698,1.66945,1.6696,307300000.0
2009-11-25 16:19:00,1.6696,1.67005,1.66955,1.66985,290000000.0
2009-11-25 16:20:00,1.66985,1.66995,1.66975,1.6699,355600000.0
2009-11-25 16:21:00,1.6699,1.67005,1.6698,1.67,313500000.0
2009-11-25 16:22:00,1.67005,1.6705,1.67,1.6703,273800000.0
2009-11-25 16:23:00,1.6703,1.67045,1.6703,1.67035,210300000.0
2009-11-25 16:24:00,1.67035,1.6705,1.6702,1.67045,230600000.0
2009-11-25 16:25:00,1.6705,1.6706,1.67025,1.6703,219400000.0
2009-11-25 16:26:00,1.6703,1.6703,1.67005,1.6701,194800000.0
2009-11-25 16:27:00,1.6701,1.67015,1.66975,1.67015,230200000.0
2009-11-25 16:28:00,1.67015,1.6702,1.66985,1.66995,337200000.0
2009-11-25 16:29:00,1.66995,1.66995,1.66955,1.6696,374800001.0
2009-11-25 16:30:00,1.6696,1.6697,1.6694,1.6696,1202600005.0
2009-11-25 16:31:00,1.6696,1.6697,1.6692,1.6693,940100000.0
2009-11-25 16:32:00,1.6693,1.66935,1.66835,1.6686,601199999.0
2009-11-25 16:33:00,1.6686,1.6687,1.6681,1.66835,412600000.0
2009-11-25 16:34:00,1.6684,1.6688,1.66835,1.6686,262100000.0
2009-11-25 16:35:00,1.6686,1.6687,1.6677,1.6677,350900000.0
2009-11-25 16:36:00,1.6678,1.6682,1.6677,1.6679,378800000.0
2009-11-25 16:37:00,1.6679,1.6679,1.66715,1.66785,327500000.0
2009-11-25 16:38:00,1.66785,1.66825,1.66785,1.6682,219600000.0
2009-11-25 16:39:00,1.6682,1.66855,1.66795,1.6683,176800000.0
2009-11-25 16:40:00,1.66825,1.66855,1.66805,1.66835,121500000.0
2009-11-25 16:41:00,1.66835,1.66835,1.66795,1.668,87400000.0
2009-11-25 16:42:00,1.668,1.66805,1.66735,1.66745,270000000.0
2009-11-25 16:43:00,1.6675,1.6677,1.6667,1.6672,458900000.0
2009-11-25 16:44:00,1.66715,1.668,1.66715,1.668,158400000.0
2009-11-25 16:45:00,1.668,1.66825,1.6679,1.6682,270300000.0
2009-11-25 16:46:00,1.6682,1.6682,1.66735,1.6677,261600000.0
2009-11-25 16:47:00,1.6677,1.668,1.6673,1.6676,226700000.0
2009-11-25 16:48:00,1.6675,1.6679,1.66745,1.66775,183900000.0
2009-11-25 16:49:00,1.66775,1.66775,1.66745,1.6676,129000000.0
2009-11-25 16:50:00,1.6676,1.6676,1.6671,1.66745,326400000.0
2009-11-25 16:51:00,1.66745,1.66775,1.667,1.6671,299200000.0
2009-11-25 16:52:00,1.66715,1.6673,1.66625,1.66625,894600000.0
2009-11-25 16:53:00,1.66625,1.6674,1.66625,1.6672,266600000.0
2009-11-25 16:54:00,1.66725,1.66775,1.66725,1.66735,155000000.0
2009-11-25 16:55:00,1.66745,1.6681,1.66745,1.66805,140800000.0
2009-11-25 16:56:00,1.66805,1.66855,1.66805,1.6685,220700000.0
2009-11-25 16:57:00,1.66855,1.66855,1.66825,1.66845,179900000.0
2009-11-25 16:58:00,1.6685,1.6687,1.66845,1.66845,121900000.0
2009-11-25 16:59:00,1.66845,1.6686,1.66825,1.6686,184100000.0
2009-11-25 17:00:00,1.6685,1.66935,1.6683,1.66855,268000000.0
2009-11-25 17:01:00,1.66855,1.66855,1.6679,1.6679,319700000.0
2009-11-25 17:02:00,1.6679,1.66845,1.66785,1.66845,209900000.0
2009-11-25 17:03:00,1.66845,1.6693,1.66845,1.669,295300000.0
2009-11-25 17:04:00,1.66895,1.6694,1.6688,1.66925,210700000.0
2009-11-25 17:05:00,1.66925,1.6694,1.66885,1.66885,210800000.0
2009-11-25 17:06:00,1.66885,1.6691,1.66845,1.66865,199300000.0
2009-11-25 17:07:00,1.6686,1.66915,1.6686,1.66885,172300000.0
2009-11-25 17:08:00,1.66885,1.66905,1.66865,1.669,200400000.0
2009-11-25 17:09:00,1.669,1.66935,1.66885,1.6689,209800000.0
2009-11-25 17:10:00,1.6689,1.6689,1.6682,1.6682,216300000.0
2009-11-25 17:11:00,1.6682,1.6686,1.66815,1.66825,226700000.0
2009-11-25 17:12:00,1.66825,1.66825,1.66785,1.66785,261400000.0
2009-11-25 17:13:00,1.66785,1.66785,1.667,1.66725,589100003.0
2009-11-25 17:14:00,1.66725,1.6676,1.667,1.6674,418800000.0
2009-11-25 17:15:00,1.6674,1.66755,1.6671,1.6671,294200000.0
2009-11-25 17:16:00,1.66705,1.6672,1.66685,1.66685,791100000.0
2009-11-25 17:17:00,1.6669,1.667,1.6666,1.66665,406000000.0
2009-11-25 17:18:00,1.6667,1.6669,1.66645,1.6667,435200000.0
2009-11-25 17:19:00,1.66675,1.6669,1.6664,1.66675,442799999.0
2009-11-25 17:20:00,1.66675,1.66685,1.6658,1.666,557500000.0
2009-11-25 17:21:00,1.66595,1.6662,1.6658,1.666,321000000.0
2009-11-25 17:22:00,1.666,1.66615,1.6657,1.6659,312300000.0
2009-11-25 17:23:00,1.6659,1.66605,1.66585,1.666,163600000.0
2009-11-25 17:24:00,1.666,1.66645,1.66595,1.6663,252500000.0
2009-11-25 17:25:00,1.6663,1.66635,1.6653,1.6653,376500000.0
2009-11-25 17:26:00,1.66535,1.6655,1.66495,1.66545,586900001.0
2009-11-25 17:27:00,1.66555,1.6657,1.6655,1.6656,123500000.0
2009-11-25 17:28:00,1.66565,1.66575,1.6653,1.66575,255500000.0
2009-11-25 17:29:00,1.66575,1.6662,1.66555,1.66615,317500000.0
2009-11-25 17:30:00,1.66615,1.6665,1.66615,1.6662,158300000.0
2009-11-25 17:31:00,1.66625,1.6663,1.666,1.66605,157100000.0
2009-11-25 17:32:00,1.6661,1.66615,1.66605,1.6661,85000000.0
2009-11-25 17:33:00,1.66615,1.66615,1.6656,1.6657,149500000.0
2009-11-25 17:34:00,1.66575,1.6658,1.66515,1.66535,263300000.0
2009-11-25 17:35:00,1.66545,1.66555,1.66475,1.66495,448260000.0
2009-11-25 17:36:00,1.66495,1.66555,1.66495,1.66545,348200000.0
2009-11-25 17:37:00,1.6655,1.6655,1.6648,1.6648,218200000.0
2009-11-25 17:38:00,1.6648,1.66485,1.6644,1.66465,371500000.0
2009-11-25 17:39:00,1.66465,1.66495,1.66465,1.66465,165400000.0
2009-11-25 17:40:00,1.66465,1.6649,1.6645,1.66475,127100000.0
2009-11-25 17:41:00,1.6648,1.6655,1.66475,1.66545,209100000.0
2009-11-25 17:42:00,1.66545,1.66555,1.6653,1.6655,96100000.0
2009-11-25 17:43:00,1.66555,1.66555,1.66515,1.66535,183500000.0
2009-11-25 17:44:00,1.66535,1.6659,1.6652,1.66585,162700000.0
2009-11-25 17:45:00,1.6659,1.666,1.6658,1.6659,158800000.0
2009-11-25 17:46:00,1.6659,1.6661,1.6655,1.66555,192000000.0
2009-11-25 17:47:00,1.66555,1.66605,1.6655,1.6659,168900000.0
2009-11-25 17:48:00,1.6659,1.66605,1.66555,1.66585,258600000.0
2009-11-25 17:49:00,1.66585,1.66585,1.6646,1.6649,213400000.0
2009-11-25 17:50:00,1.6649,1.665,1.66475,1.66495,231600000.0
2009-11-25 17:51:00,1.6649,1.6651,1.6649,1.665,174000000.0
2009-11-25 17:52:00,1.66505,1.66505,1.66445,1.66475,443200000.0
2009-11-25 17:53:00,1.66475,1.66495,1.6646,1.6646,240100000.0
2009-11-25 17:54:00,1.66465,1.6654,1.66465,1.6654,316300000.0
2009-11-25 17:55:00,1.66545,1.6655,1.6653,1.6654,137400000.0
2009-11-25 17:56:00,1.6654,1.66545,1.6649,1.66505,247900000.0
2009-11-25 17:57:00,1.66505,1.66515,1.6645,1.66455,309100000.0
2009-11-25 17:58:00,1.6646,1.6648,1.66425,1.66445,395000000.0
2009-11-25 17:59:00,1.66445,1.66535,1.66435,1.66515,346600000.0
2009-11-25 18:00:00,1.66505,1.6653,1.66485,1.665,395100000.0
2009-11-25 18:01:00,1.665,1.66545,1.66495,1.66535,200900000.0
2009-11-25 18:02:00,1.66535,1.66545,1.66475,1.66485,300500000.0
2009-11-25 18:03:00,1.66485,1.6654,1.66485,1.66535,145500000.0
2009-11-25 18:04:00,1.6653,1.6657,1.66505,1.6657,169700000.0
2009-11-25 18:05:00,1.6657,1.66575,1.6655,1.6655,71700000.0
2009-11-25 18:06:00,1.66555,1.66585,1.66535,1.66555,267400000.0
2009-11-25 18:07:00,1.66555,1.66605,1.6655,1.66605,268400000.0
2009-11-25 18:08:00,1.66605,1.6667,1.66605,1.66625,366500000.0
2009-11-25 18:09:00,1.66625,1.66645,1.6662,1.66635,138400000.0
2009-11-25 18:10:00,1.66635,1.66645,1.6661,1.6662,225000000.0
2009-11-25 18:11:00,1.6662,1.66675,1.66615,1.6667,243400000.0
2009-11-25 18:12:00,1.6667,1.6668,1.66655,1.66675,200100000.0
2009-11-25 18:13:00,1.66675,1.6669,1.6667,1.66685,284100000.0
2009-11-25 18:14:00,1.66675,1.6669,1.66645,1.66685,273000000.0
2009-11-25 18:15:00,1.66685,1.6669,1.6666,1.66675,254000000.0
2009-11-25 18:16:00,1.6667,1.6669,1.6666,1.66665,297500000.0
2009-11-25 18:17:00,1.66665,1.66695,1.6666,1.6669,164100000.0
2009-11-25 18:18:00,1.6669,1.66705,1.6667,1.667,165400000.0
2009-11-25 18:19:00,1.667,1.6671,1.66685,1.66705,163900000.0
2009-11-25 18:20:00,1.66695,1.66695,1.6661,1.6665,352500000.0
2009-11-25 18:21:00,1.6665,1.6665,1.66615,1.6665,200500000.0
2009-11-25 18:22:00,1.6665,1.6667,1.66645,1.6665,100600000.0
2009-11-25 18:23:00,1.6665,1.6666,1.66625,1.6666,113700000.0
2009-11-25 18:24:00,1.66655,1.667,1.66655,1.6669,115500000.0
2009-11-25 18:25:00,1.6669,1.6671,1.66685,1.6669,90100000.0
2009-11-25 18:26:00,1.6669,1.66715,1.6669,1.667,155500000.0
2009-11-25 18:27:00,1.6671,1.66735,1.667,1.6673,172800000.0
2009-11-25 18:28:00,1.66725,1.6673,1.66715,1.6673,202400000.0
2009-11-25 18:29:00,1.66725,1.66725,1.66715,1.6672,117200000.0
2009-11-25 18:30:00,1.66725,1.66755,1.667,1.6672,245300000.0
2009-11-25 18:31:00,1.6672,1.6677,1.6672,1.66725,287500000.0
2009-11-25 18:32:00,1.66725,1.6678,1.66725,1.6677,224100000.0
2009-11-25 18:33:00,1.6677,1.66775,1.6676,1.6677,136300000.0
2009-11-25 18:34:00,1.6677,1.66785,1.66765,1.6677,149100000.0
2009-11-25 18:35:00,1.6677,1.668,1.6677,1.66775,194400000.0
2009-11-25 18:36:00,1.66775,1.668,1.6677,1.66785,177900000.0
2009-11-25 18:37:00,1.6679,1.6683,1.66775,1.668,308900000.0
2009-11-25 18:38:00,1.668,1.668,1.66755,1.6677,163300000.0
2009-11-25 18:39:00,1.6677,1.6678,1.6675,1.6678,204600000.0
2009-11-25 18:40:00,1.6678,1.6683,1.66775,1.66825,256900000.0
2009-11-25 18:41:00,1.66825,1.6683,1.66795,1.6681,183600000.0
2009-11-25 18:42:00,1.6681,1.66815,1.668,1.6681,169800000.0
2009-11-25 18:43:00,1.66805,1.66805,1.66755,1.6676,183800000.0
2009-11-25 18:44:00,1.6676,1.668,1.66755,1.6678,163200000.0
2009-11-25 18:45:00,1.6678,1.6678,1.66745,1.66745,252900000.0
2009-11-25 18:46:00,1.66745,1.66745,1.66705,1.66715,330500000.0
2009-11-25 18:47:00,1.66715,1.6674,1.66705,1.66725,313000001.0
2009-11-25 18:48:00,1.6673,1.66735,1.66705,1.66715,538000002.0
2009-11-25 18:49:00,1.6671,1.66715,1.667,1.667,148600000.0
2009-11-25 18:50:00,1.66705,1.66705,1.66645,1.66645,187400000.0
2009-11-25 18:51:00,1.66645,1.6666,1.66615,1.66645,167200000.0
2009-11-25 18:52:00,1.6664,1.6665,1.6659,1.6661,258700000.0
2009-11-25 18:53:00,1.66605,1.66635,1.666,1.66605,169500000.0
2009-11-25 18:54:00,1.666,1.66615,1.6657,1.66605,180000000.0
2009-11-25 18:55:00,1.6661,1.6666,1.6661,1.6665,193100000.0
2009-11-25 18:56:00,1.66655,1.66685,1.66655,1.66685,230200000.0
2009-11-25 18:57:00,1.66695,1.66715,1.6669,1.6671,211500000.0
2009-11-25 18:58:00,1.6671,1.6671,1.6666,1.66685,219400000.0
2009-11-25 18:59:00,1.6668,1.66705,1.66675,1.6669,191100000.0
2009-11-25 19:00:00,1.66705,1.66715,1.66635,1.66635,275500000.0
2009-11-25 19:01:00,1.66635,1.66635,1.66585,1.666,246800000.0
2009-11-25 19:02:00,1.66605,1.667,1.666,1.66695,220100000.0
2009-11-25 19:03:00,1.667,1.66715,1.667,1.6671,222100000.0
2009-11-25 19:04:00,1.6672,1.66725,1.6671,1.6671,182700000.0
2009-11-25 19:05:00,1.6671,1.6671,1.6669,1.667,281700000.0
2009-11-25 19:06:00,1.667,1.66705,1.66665,1.66685,313200000.0
2009-11-25 19:07:00,1.66685,1.66685,1.66675,1.6668,118400000.0
2009-11-25 19:08:00,1.6668,1.66685,1.6665,1.6665,270600000.0
2009-11-25 19:09:00,1.66655,1.66695,1.6664,1.6669,308200000.0
2009-11-25 19:10:00,1.6669,1.66695,1.66665,1.66665,137600000.0
2009-11-25 19:11:00,1.66665,1.66685,1.66665,1.66675,198000000.0
2009-11-25 19:12:00,1.6667,1.66685,1.6666,1.6668,184500000.0
2009-11-25 19:13:00,1.6668,1.66685,1.66655,1.6667,193500000.0
2009-11-25 19:14:00,1.6667,1.6667,1.6666,1.6666,74300000.0
2009-11-25 19:15:00,1.6666,1.66695,1.6665,1.66695,344100000.0
2009-11-25 19:16:00,1.66695,1.6672,1.66685,1.6672,105500000.0
2009-11-25 19:17:00,1.6672,1.6674,1.6672,1.66735,213600000.0
2009-11-25 19:18:00,1.6673,1.66745,1.66725,1.66745,232000000.0
2009-11-25 19:19:00,1.66745,1.6675,1.6673,1.6675,120500000.0
2009-11-25 19:20:00,1.6675,1.66755,1.6672,1.66725,116800000.0
2009-11-25 19:21:00,1.66725,1.6674,1.6672,1.6672,251400000.0
2009-11-25 19:22:00,1.6672,1.6674,1.66715,1.66725,244900000.0
2009-11-25 19:23:00,1.6672,1.66735,1.6672,1.66725,97700000.0
2009-11-25 19:24:00,1.66725,1.6673,1.66715,1.6672,223300000.0
2009-11-25 19:25:00,1.66725,1.6673,1.66715,1.66725,118400000.0
2009-11-25 19:26:00,1.6673,1.66735,1.6671,1.66725,156200000.0
2009-11-25 19:27:00,1.66725,1.66735,1.66705,1.66735,143200000.0
2009-11-25 19:28:00,1.66735,1.6675,1.6673,1.66745,126500000.0
2009-11-25 19:29:00,1.66745,1.6678,1.6674,1.66775,170900000.0
2009-11-25 19:30:00,1.6677,1.66815,1.6676,1.668,209800000.0
2009-11-25 19:31:00,1.668,1.66805,1.668,1.668,108800000.0
2009-11-25 19:32:00,1.668,1.6681,1.66785,1.66795,125100000.0
2009-11-25 19:33:00,1.66795,1.6688,1.66795,1.66845,188800000.0
2009-11-25 19:34:00,1.66845,1.6685,1.66825,1.66825,105000000.0
2009-11-25 19:35:00,1.6682,1.66835,1.6682,1.6683,76200000.0
2009-11-25 19:36:00,1.6683,1.6683,1.668,1.6681,121800000.0
2009-11-25 19:37:00,1.6681,1.66815,1.668,1.66815,109200000.0
2009-11-25 19:38:00,1.66815,1.66815,1.6677,1.66775,137900000.0
2009-11-25 19:39:00,1.6678,1.6679,1.66725,1.66725,275000000.0
2009-11-25 19:40:00,1.6673,1.6678,1.6673,1.6677,147500000.0
2009-11-25 19:41:00,1.66775,1.66775,1.66745,1.6677,230800000.0
2009-11-25 19:42:00,1.6677,1.6678,1.66765,1.6678,210000000.0
2009-11-25 19:43:00,1.6678,1.6678,1.667,1.66725,299400000.0
2009-11-25 19:44:00,1.66725,1.66755,1.66715,1.66725,150600000.0
2009-11-25 19:45:00,1.66725,1.66745,1.66725,1.6673,88600000.0
2009-11-25 19:46:00,1.6673,1.66735,1.66725,1.6673,51000000.0
2009-11-25 19:47:00,1.66735,1.66755,1.66725,1.66755,70200000.0
2009-11-25 19:48:00,1.66755,1.66755,1.66725,1.66725,82800000.0
2009-11-25 19:49:00,1.66725,1.66765,1.66725,1.66765,223600000.0
2009-11-25 19:50:00,1.66765,1.6677,1.6674,1.66755,395200000.0
2009-11-25 19:51:00,1.66755,1.6676,1.66735,1.66735,187200000.0
2009-11-25 19:52:00,1.66735,1.66745,1.66725,1.66735,222600000.0
2009-11-25 19:53:00,1.66735,1.66735,1.6672,1.66735,74800000.0
2009-11-25 19:54:00,1.66735,1.66735,1.66725,1.6673,33200000.0
2009-11-25 19:55:00,1.6673,1.66735,1.6672,1.66725,133000000.0
2009-11-25 19:56:00,1.66725,1.66735,1.6672,1.66725,131400000.0
2009-11-25 19:57:00,1.66725,1.6673,1.66705,1.66715,344700003.0
2009-11-25 19:58:00,1.66715,1.66715,1.66695,1.66695,271199999.0
2009-11-25 19:59:00,1.66695,1.66695,1.6667,1.66675,226100000.0
2009-11-25 20:00:00,1.66675,1.6669,1.6666,1.6669,248500000.0
2009-11-25 20:01:00,1.6669,1.6671,1.6667,1.6671,296600000.0
2009-11-25 20:02:00,1.6671,1.66715,1.667,1.6671,145100000.0
2009-11-25 20:03:00,1.6671,1.6674,1.6671,1.66735,148000000.0
2009-11-25 20:04:00,1.66735,1.66735,1.6671,1.66715,152300000.0
2009-11-25 20:05:00,1.66715,1.66725,1.66715,1.66725,109300000.0
2009-11-25 20:06:00,1.66725,1.66735,1.6672,1.66725,149800000.0
2009-11-25 20:07:00,1.6673,1.66735,1.6672,1.66725,175800000.0
2009-11-25 20:08:00,1.66725,1.6674,1.66725,1.66725,208400000.0
2009-11-25 20:09:00,1.66725,1.66725,1.6672,1.66725,349700000.0
2009-11-25 20:10:00,1.66725,1.66735,1.66715,1.6673,399400001.0
2009-11-25 20:11:00,1.6673,1.6673,1.6672,1.6673,134700000.0
2009-11-25 20:12:00,1.66725,1.6673,1.66715,1.66725,285400001.0
2009-11-25 20:13:00,1.66725,1.66835,1.66725,1.6683,182600000.0
2009-11-25 20:14:00,1.6683,1.66835,1.66805,1.6682,277800000.0
2009-11-25 20:15:00,1.6682,1.66835,1.6682,1.6683,186900000.0
2009-11-25 20:16:00,1.6683,1.6685,1.6683,1.66835,306700000.0
2009-11-25 20:17:00,1.66835,1.66835,1.66755,1.6676,410300000.0
2009-11-25 20:18:00,1.6676,1.6676,1.6674,1.6674,279300000.0
2009-11-25 20:19:00,1.66735,1.66765,1.66725,1.6675,169400000.0
2009-11-25 20:20:00,1.6675,1.6675,1.6671,1.6671,244300000.0
2009-11-25 20:21:00,1.6671,1.66735,1.6671,1.66735,161599999.0
2009-11-25 20:22:00,1.66735,1.66745,1.6673,1.6674,126000000.0
2009-11-25 20:23:00,1.66735,1.66745,1.66735,1.66745,38900000.0
2009-11-25 20:24:00,1.66745,1.66745,1.6673,1.66735,22400000.0
2009-11-25 20:25:00,1.66735,1.66745,1.66715,1.6674,181000000.0
2009-11-25 20:26:00,1.6674,1.6676,1.6674,1.66755,116600000.0
2009-11-25 20:27:00,1.66755,1.6676,1.66695,1.66695,114200000.0
2009-11-25 20:28:00,1.6669,1.66725,1.6669,1.66725,102800000.0
2009-11-25 20:29:00,1.66725,1.66725,1.66675,1.66675,320200000.0
2009-11-25 20:30:00,1.66675,1.6668,1.6663,1.6664,332300000.0
2009-11-25 20:31:00,1.6664,1.66645,1.6662,1.66625,398300000.0
2009-11-25 20:32:00,1.66625,1.6663,1.66615,1.66625,282400000.0
2009-11-25 20:33:00,1.66625,1.66665,1.6662,1.66665,240400000.0
2009-11-25 20:34:00,1.66665,1.66695,1.66665,1.6669,108000000.0
2009-11-25 20:35:00,1.6669,1.66715,1.6669,1.6671,171600000.0
2009-11-25 20:36:00,1.6671,1.6671,1.66705,1.66705,40600000.0
2009-11-25 20:37:00,1.66705,1.6671,1.66705,1.6671,32900000.0
2009-11-25 20:38:00,1.6671,1.6674,1.6671,1.6671,221200000.0
2009-11-25 20:39:00,1.6672,1.6673,1.6671,1.6671,65500000.0
2009-11-25 20:40:00,1.66705,1.6672,1.667,1.6671,97400000.0
2009-11-25 20:41:00,1.66715,1.66715,1.6671,1.66715,9700000.0
2009-11-25 20:42:00,1.6671,1.66715,1.66705,1.66705,56400000.0
2009-11-25 20:43:00,1.66705,1.6671,1.66705,1.6671,76900000.0
2009-11-25 20:44:00,1.6671,1.66715,1.667,1.66715,22300000.0
2009-11-25 20:45:00,1.66715,1.6672,1.667,1.66705,52800000.0
2009-11-25 20:46:00,1.66705,1.66705,1.66705,1.66705,8400000.0
2009-11-25 20:47:00,1.66705,1.66735,1.66705,1.6673,63300000.0
2009-11-25 20:48:00,1.6673,1.66735,1.6673,1.6673,12900000.0
2009-11-25 20:49:00,1.6673,1.6673,1.6672,1.6672,60700000.0
2009-11-25 20:50:00,1.66725,1.66735,1.66695,1.667,151200000.0
2009-11-25 20:51:00,1.667,1.66705,1.667,1.66705,49000000.0
2009-11-25 20:52:00,1.6671,1.66715,1.66705,1.6671,195000000.0
2009-11-25 20:53:00,1.6671,1.66715,1.6671,1.66715,20000000.0
2009-11-25 20:54:00,1.66715,1.66715,1.667,1.66705,57000000.0
2009-11-25 20:55:00,1.66705,1.6671,1.667,1.66705,223100000.0
2009-11-25 20:56:00,1.66705,1.66725,1.66705,1.6672,87300000.0
2009-11-25 20:57:00,1.6672,1.6672,1.6672,1.6672,1300000.0
2009-11-25 20:58:00,1.66715,1.66725,1.66715,1.66725,37500000.0
2009-11-25 20:59:00,1.66725,1.6676,1.66725,1.6676,139600000.0
2009-11-25 21:00:00,1.6676,1.6677,1.6675,1.6676,156600000.0
2009-11-25 21:01:00,1.6676,1.66785,1.6676,1.66775,102100000.0
2009-11-25 21:02:00,1.66775,1.6679,1.6677,1.6677,141800000.0
2009-11-25 21:03:00,1.6677,1.6678,1.66765,1.66765,100700000.0
2009-11-25 21:04:00,1.66765,1.66765,1.6674,1.6674,231200000.0
2009-11-25 21:05:00,1.6674,1.66765,1.6674,1.6674,151700000.0
2009-11-25 21:06:00,1.6674,1.66745,1.66735,1.6674,81800000.0
2009-11-25 21:07:00,1.66745,1.6677,1.6674,1.6676,112200000.0
2009-11-25 21:08:00,1.6676,1.6676,1.66745,1.66745,106500000.0
2009-11-25 21:09:00,1.66745,1.66745,1.66715,1.66715,183100000.0
2009-11-25 21:10:00,1.66715,1.6674,1.66715,1.6673,117400000.0
2009-11-25 21:11:00,1.6673,1.6674,1.6673,1.6674,31500000.0
2009-11-25 21:12:00,1.6674,1.66755,1.6673,1.6674,217600000.0
2009-11-25 21:13:00,1.66735,1.6675,1.66735,1.66745,89400000.0
2009-11-25 21:14:00,1.66745,1.66765,1.6674,1.66755,116200000.0
2009-11-25 21:15:00,1.66755,1.66755,1.6674,1.6674,193500000.0
2009-11-25 21:16:00,1.6674,1.6677,1.6674,1.6677,113400000.0
2009-11-25 21:17:00,1.66765,1.6677,1.66755,1.66765,96900000.0
2009-11-25 21:18:00,1.66765,1.6678,1.66765,1.6678,74800000.0
2009-11-25 21:19:00,1.6678,1.66795,1.6678,1.66795,131400000.0
2009-11-25 21:20:00,1.668,1.668,1.6679,1.668,76800000.0
2009-11-25 21:21:00,1.668,1.668,1.66795,1.66795,48800000.0
2009-11-25 21:22:00,1.66795,1.669,1.66795,1.66895,315299999.0
2009-11-25 21:23:00,1.66895,1.6703,1.6689,1.6695,382200000.0
2009-11-25 21:24:00,1.6695,1.66965,1.669,1.6691,165500000.0
2009-11-25 21:25:00,1.6691,1.6694,1.6686,1.6686,241900000.0
2009-11-25 21:26:00,1.6686,1.66945,1.6685,1.66915,314600000.0
2009-11-25 21:27:00,1.6691,1.6699,1.66895,1.6694,350200000.0
2009-11-25 21:28:00,1.66935,1.67025,1.66935,1.67025,347100000.0
2009-11-25 21:29:00,1.67025,1.6705,1.66965,1.6698,274600000.0
2009-11-25 21:30:00,1.66975,1.66975,1.66885,1.66895,350499999.0
2009-11-25 21:31:00,1.6689,1.6691,1.66885,1.6691,154600000.0
2009-11-25 21:32:00,1.66915,1.66995,1.66915,1.66995,202400000.0
2009-11-25 21:33:00,1.66995,1.67035,1.6699,1.6703,291000000.0
2009-11-25 21:34:00,1.67045,1.67055,1.67025,1.6705,188700000.0
2009-11-25 21:35:00,1.6705,1.67105,1.6705,1.6709,274800000.0
2009-11-25 21:36:00,1.67085,1.6709,1.6706,1.67065,139400000.0
2009-11-25 21:37:00,1.6707,1.6707,1.67035,1.67035,124800000.0
2009-11-25 21:38:00,1.67035,1.67045,1.67035,1.67045,76400000.0
2009-11-25 21:39:00,1.67055,1.67065,1.67055,1.6706,102800000.0
2009-11-25 21:40:00,1.6706,1.6706,1.6704,1.6705,176300000.0
2009-11-25 21:41:00,1.6706,1.6707,1.6705,1.6705,305100000.0
2009-11-25 21:42:00,1.6705,1.67065,1.6705,1.67055,331700000.0
2009-11-25 21:43:00,1.6705,1.67075,1.6705,1.6705,147600000.0
2009-11-25 21:44:00,1.6705,1.6709,1.6705,1.6709,75200000.0
2009-11-25 21:45:00,1.6709,1.67115,1.6708,1.6711,72500000.0
2009-11-25 21:46:00,1.6711,1.67115,1.6709,1.67095,157600000.0
2009-11-25 21:47:00,1.6709,1.6713,1.6709,1.6713,180400000.0
2009-11-25 21:48:00,1.67125,1.67205,1.6712,1.67195,370800000.0
2009-11-25 21:49:00,1.6719,1.67205,1.6717,1.6718,158100000.0
2009-11-25 21:50:00,1.6718,1.6718,1.67145,1.67155,138500000.0
2009-11-25 21:51:00,1.67155,1.67205,1.6715,1.67185,139200000.0
2009-11-25 21:52:00,1.67185,1.67195,1.6717,1.6718,105500000.0
2009-11-25 21:53:00,1.6718,1.67185,1.67165,1.67165,89700000.0
2009-11-25 21:54:00,1.67165,1.67185,1.67165,1.67185,191600000.0
2009-11-25 21:55:00,1.67185,1.67185,1.6715,1.6718,260800000.0
2009-11-25 21:56:00,1.6718,1.6718,1.6714,1.67145,265900000.0
2009-11-25 21:57:00,1.6714,1.67155,1.6714,1.67145,192300000.0
2009-11-25 21:58:00,1.67145,1.67155,1.6714,1.67155,164699999.0
2009-11-25 21:59:00,1.67155,1.6716,1.67145,1.67155,228000000.0
2009-11-25 22:00:00,1.67155,1.6716,1.6714,1.67145,184000000.0
2009-11-25 22:01:00,1.67145,1.67165,1.6714,1.67145,189100000.0
2009-11-25 22:02:00,1.6714,1.6717,1.6714,1.67165,167500000.0
2009-11-25 22:03:00,1.67165,1.6717,1.6715,1.6717,184000000.0
2009-11-25 22:04:00,1.6717,1.67175,1.67145,1.6715,142500000.0
2009-11-25 22:05:00,1.6715,1.6715,1.6714,1.6715,76200000.0
2009-11-25 22:06:00,1.6715,1.6715,1.67145,1.6715,27500000.0
2009-11-25 22:07:00,1.6715,1.67155,1.6715,1.67155,59700000.0
2009-11-25 22:08:00,1.6715,1.6715,1.67145,1.67145,22300000.0
2009-11-25 22:09:00,1.67145,1.6715,1.67145,1.6715,28800000.0
2009-11-25 22:10:00,1.67145,1.6715,1.67135,1.67135,39500000.0
2009-11-25 22:11:00,1.6715,1.67185,1.67135,1.67185,88500000.0
2009-11-25 22:12:00,1.67185,1.67185,1.67165,1.67185,182100000.0
2009-11-25 22:13:00,1.67185,1.67185,1.6716,1.6716,108600000.0
2009-11-25 22:14:00,1.6716,1.6716,1.67155,1.67155,26300000.0
2009-11-25 22:15:00,1.67155,1.67175,1.6715,1.67165,38500000.0
2009-11-25 22:16:00,1.67165,1.6719,1.67155,1.67155,75800000.0
2009-11-25 22:17:00,1.6716,1.67175,1.6716,1.67175,48600000.0
2009-11-25 22:18:00,1.6718,1.6718,1.67135,1.6715,153000000.0
2009-11-25 22:19:00,1.6715,1.6715,1.6713,1.67145,75400000.0
2009-11-25 22:20:00,1.67135,1.67145,1.67135,1.67145,15700000.0
2009-11-25 22:21:00,1.6715,1.6715,1.67135,1.67145,99300000.0
2009-11-25 22:22:00,1.67145,1.6715,1.67135,1.6714,80200000.0
2009-11-25 22:23:00,1.6714,1.6714,1.67135,1.67135,12900000.0
2009-11-25 22:24:00,1.6713,1.67135,1.67125,1.67135,162400000.0
2009-11-25 22:25:00,1.6714,1.6717,1.67135,1.6717,87100000.0
2009-11-25 22:26:00,1.6717,1.6717,1.67145,1.67145,58500000.0
2009-11-25 22:27:00,1.67145,1.6716,1.67145,1.6716,15700000.0
2009-11-25 22:28:00,1.67165,1.67195,1.67165,1.67185,33400000.0
2009-11-25 22:29:00,1.67185,1.6724,1.6718,1.6722,169900000.0
2009-11-25 22:30:00,1.67245,1.6725,1.67235,1.67235,86500000.0
2009-11-25 22:31:00,1.67235,1.67235,1.67215,1.67225,68600000.0
2009-11-25 22:32:00,1.67225,1.67225,1.6721,1.67215,73700000.0
2009-11-25 22:33:00,1.6721,1.67215,1.6721,1.67215,19200000.0
2009-11-25 22:34:00,1.67215,1.67225,1.67205,1.6722,70000000.0
2009-11-25 22:35:00,1.6722,1.67225,1.67205,1.67215,49900000.0
2009-11-25 22:36:00,1.67215,1.6723,1.67215,1.6723,62400000.0
2009-11-25 22:37:00,1.6723,1.6724,1.6722,1.6723,114200000.0
2009-11-25 22:38:00,1.67225,1.67235,1.67225,1.6723,84300000.0
2009-11-25 22:39:00,1.6723,1.67235,1.67225,1.67235,83000000.0
2009-11-25 22:40:00,1.6723,1.67255,1.6723,1.67255,73400000.0
2009-11-25 22:41:00,1.6725,1.67265,1.67245,1.67265,148900000.0
2009-11-25 22:42:00,1.67265,1.67265,1.67245,1.67245,88300000.0
2009-11-25 22:43:00,1.6725,1.6726,1.6725,1.6725,48700000.0
2009-11-25 22:44:00,1.67255,1.67265,1.6724,1.67245,112400000.0
2009-11-25 22:45:00,1.67245,1.6725,1.67235,1.67235,66900000.0
2009-11-25 22:46:00,1.67235,1.67235,1.6723,1.6723,20200000.0
2009-11-25 22:47:00,1.6723,1.67235,1.67225,1.67225,43400000.0
2009-11-25 22:48:00,1.67225,1.67225,1.67225,1.67225,14000000.0
2009-11-25 22:49:00,1.6722,1.67225,1.6721,1.67225,75600000.0
2009-11-25 22:50:00,1.67225,1.6723,1.67215,1.6723,19900000.0
2009-11-25 22:51:00,1.67235,1.6724,1.6723,1.67235,56800000.0
2009-11-25 22:52:00,1.67235,1.67245,1.67235,1.6724,44600000.0
2009-11-25 22:53:00,1.6724,1.67255,1.6723,1.6724,112400000.0
2009-11-25 22:54:00,1.6724,1.67245,1.67225,1.6723,112300000.0
2009-11-25 22:55:00,1.6723,1.67255,1.67225,1.67255,21500000.0
2009-11-25 22:56:00,1.6725,1.6725,1.6725,1.6725,4400000.0
2009-11-25 22:57:00,1.67265,1.67265,1.6725,1.6725,16100000.0
2009-11-25 22:58:00,1.67255,1.67285,1.67255,1.6727,75700000.0
2009-11-25 22:59:00,1.6727,1.6727,1.67235,1.67235,31600000.0
2009-11-25 23:00:00,1.6722,1.67245,1.67205,1.67235,72500000.0
2009-11-25 23:01:00,1.67235,1.67235,1.67215,1.6722,32600000.0
2009-11-25 23:02:00,1.67225,1.67225,1.67215,1.6722,37700000.0
2009-11-25 23:03:00,1.67225,1.67225,1.6717,1.6717,33900000.0
2009-11-25 23:04:00,1.67165,1.672,1.67165,1.6719,55700000.0
2009-11-25 23:05:00,1.67185,1.67185,1.67185,1.67185,1300000.0
2009-11-25 23:06:00,1.6718,1.672,1.6718,1.67195,14200000.0
2009-11-25 23:07:00,1.6719,1.67195,1.6718,1.6718,19700000.0
2009-11-25 23:08:00,1.6718,1.6718,1.67165,1.67165,7800000.0
2009-11-25 23:09:00,1.67165,1.67165,1.6716,1.67165,18900000.0
2009-11-25 23:10:00,1.67165,1.6717,1.6715,1.6716,43800000.0
2009-11-25 23:11:00,1.6716,1.6717,1.6715,1.67165,52500000.0
2009-11-25 23:12:00,1.67165,1.6717,1.6715,1.67155,32300000.0
2009-11-25 23:13:00,1.67155,1.6716,1.67135,1.6716,61800000.0
2009-11-25 23:14:00,1.67155,1.67165,1.6715,1.67165,19900000.0
2009-11-25 23:15:00,1.6716,1.67165,1.6716,1.6716,6500000.0
2009-11-25 23:16:00,1.67165,1.67165,1.6714,1.6716,37400000.0
2009-11-25 23:17:00,1.67165,1.6717,1.67155,1.67155,38500000.0
2009-11-25 23:18:00,1.6715,1.6716,1.6714,1.67155,76100000.0
2009-11-25 23:19:00,1.67155,1.6719,1.6715,1.6719,49700000.0
2009-11-25 23:20:00,1.67185,1.67195,1.6715,1.67155,68600000.0
2009-11-25 23:21:00,1.6715,1.6716,1.6715,1.6716,11700000.0
2009-11-25 23:22:00,1.6717,1.6717,1.67145,1.67145,29600000.0
2009-11-25 23:23:00,1.6715,1.6715,1.67125,1.67135,22400000.0
2009-11-25 23:24:00,1.67145,1.67145,1.67125,1.67145,65600000.0
2009-11-25 23:25:00,1.67135,1.67145,1.67135,1.67145,52500000.0
2009-11-25 23:26:00,1.6714,1.67145,1.67135,1.6714,14700000.0
2009-11-25 23:27:00,1.6714,1.67155,1.6713,1.6714,78900000.0
2009-11-25 23:28:00,1.67155,1.67155,1.67115,1.67125,51300000.0
2009-11-25 23:29:00,1.6712,1.6712,1.67095,1.67095,72700000.0
2009-11-25 23:30:00,1.671,1.671,1.6709,1.6709,27300000.0
2009-11-25 23:31:00,1.6709,1.6709,1.67085,1.67085,24500000.0
2009-11-25 23:32:00,1.6708,1.6709,1.6708,1.67085,25500000.0
2009-11-25 23:33:00,1.67085,1.67095,1.67075,1.67075,51500000.0
2009-11-25 23:34:00,1.67075,1.6708,1.6707,1.6707,16800000.0
2009-11-25 23:35:00,1.67075,1.67075,1.6706,1.6706,39900000.0
2009-11-25 23:36:00,1.6706,1.6706,1.6705,1.6706,18200000.0
2009-11-25 23:37:00,1.6706,1.67065,1.6706,1.6706,23400000.0
2009-11-25 23:38:00,1.6706,1.67065,1.67055,1.67055,40100000.0
2009-11-25 23:39:00,1.67055,1.6706,1.67055,1.6706,18100000.0
2009-11-25 23:40:00,1.67055,1.67065,1.6705,1.6705,37100000.0
2009-11-25 23:41:00,1.6705,1.6706,1.6705,1.6705,26500000.0
2009-11-25 23:42:00,1.67055,1.67055,1.67035,1.67035,34000000.0
2009-11-25 23:43:00,1.6704,1.67055,1.6704,1.6705,42700000.0
2009-11-25 23:44:00,1.6705,1.6705,1.67045,1.6705,11600000.0
2009-11-25 23:45:00,1.6705,1.6705,1.67005,1.6701,56100000.0
2009-11-25 23:46:00,1.67015,1.67035,1.67005,1.67015,27900000.0
2009-11-25 23:47:00,1.67015,1.6703,1.67005,1.6703,37900000.0
2009-11-25 23:48:00,1.67035,1.67035,1.6702,1.6702,15600000.0
2009-11-25 23:49:00,1.6702,1.67055,1.6701,1.67035,79400000.0
2009-11-25 23:50:00,1.67035,1.6704,1.6702,1.67025,13500000.0
2009-11-25 23:51:00,1.6703,1.6704,1.6702,1.6702,76000000.0
2009-11-25 23:52:00,1.6702,1.6704,1.6702,1.6704,31600000.0
2009-11-25 23:53:00,1.6704,1.6704,1.67025,1.67025,145700000.0
2009-11-25 23:54:00,1.67025,1.67045,1.67025,1.6703,56100000.0
2009-11-25 23:55:00,1.6704,1.6704,1.67025,1.67025,58100000.0
2009-11-25 23:56:00,1.67025,1.6703,1.6702,1.6702,46900000.0
2009-11-25 23:57:00,1.67025,1.6703,1.6701,1.6703,99700000.0
2009-11-25 23:58:00,1.6703,1.6705,1.67025,1.6705,47800000.0
2009-11-25 23:59:00,1.6705,1.6705,1.67045,1.67045,35600000.0
2009-11-26 00:00:00,1.67045,1.67055,1.67045,1.67045,22200000.0
2009-11-26 00:01:00,1.6705,1.67055,1.67045,1.67055,20400000.0
2009-11-26 00:02:00,1.6705,1.6706,1.6705,1.6706,14000000.0
2009-11-26 00:03:00,1.6706,1.6706,1.67055,1.67055,2000000.0
2009-11-26 00:04:00,1.67065,1.67065,1.67065,1.67065,1000000.0
2009-11-26 00:05:00,1.6709,1.6709,1.6709,1.6709,1000000.0
2009-11-26 00:06:00,1.6705,1.67065,1.6705,1.67065,3000000.0
2009-11-26 00:07:00,1.6706,1.6706,1.6706,1.6706,4600000.0
2009-11-26 00:08:00,1.67065,1.67065,1.6706,1.6706,2000000.0
2009-11-26 00:09:00,1.67085,1.67095,1.67085,1.67095,2000000.0
2009-11-26 00:10:00,1.6709,1.6709,1.6709,1.6709,1200000.0
2009-11-26 00:11:00,1.67085,1.67085,1.67065,1.67083,21400000.0
2009-11-26 00:12:00,1.67069,1.67078,1.67067,1.67078,7800000.0
2009-11-26 00:13:00,1.67066,1.67076,1.6706,1.67076,7800000.0
2009-11-26 00:14:00,1.67085,1.6711,1.67085,1.6711,6200000.0
2009-11-26 00:15:00,1.6711,1.6711,1.6709,1.6709,8400000.0
2009-11-26 00:16:00,1.67105,1.67105,1.67105,1.67105,12000000.0
2009-11-26 00:17:00,1.6708,1.67095,1.6708,1.6709,43200000.0
2009-11-26 00:18:00,1.6709,1.67105,1.67085,1.67105,29100000.0
2009-11-26 00:19:00,1.67105,1.67105,1.6709,1.671,29000000.0
2009-11-26 00:20:00,1.6709,1.67105,1.6708,1.67105,39000000.0
2009-11-26 00:21:00,1.67105,1.67105,1.67085,1.6709,12700000.0
2009-11-26 00:22:00,1.67085,1.6709,1.6706,1.6707,29200000.0
2009-11-26 00:23:00,1.6707,1.6707,1.67065,1.67065,35000000.0
2009-11-26 00:24:00,1.67065,1.67065,1.67065,1.67065,8000000.0
2009-11-26 00:25:00,1.67065,1.67065,1.6706,1.6706,2000000.0
2009-11-26 00:26:00,1.6705,1.6705,1.67045,1.67045,2200000.0
2009-11-26 00:27:00,1.67044,1.67048,1.67023,1.67023,19600000.0
2009-11-26 00:28:00,1.67038,1.67042,1.67019,1.67019,10500000.0
2009-11-26 00:29:00,1.6706,1.6706,1.6706,1.6706,1000000.0
2009-11-26 00:30:00,1.6705,1.6706,1.67045,1.6705,13200000.0
2009-11-26 00:31:00,1.67033,1.67048,1.67033,1.67034,98700000.0
2009-11-26 00:32:00,1.6706,1.6706,1.6706,1.6706,2000000.0
2009-11-26 00:33:00,1.6705,1.6705,1.6705,1.6705,6000000.0
2009-11-26 00:34:00,1.67044,1.6705,1.67044,1.6705,39800000.0
2009-11-26 00:35:00,1.6706,1.6706,1.66975,1.66975,21000000.0
2009-11-26 00:36:00,1.66975,1.6698,1.66965,1.6697,34600000.0
2009-11-26 00:37:00,1.6697,1.6697,1.6694,1.66955,20600000.0
2009-11-26 00:38:00,1.66955,1.66955,1.66955,1.66955,3200000.0
2009-11-26 00:39:00,1.66965,1.6705,1.66965,1.6705,30100000.0
2009-11-26 00:40:00,1.6705,1.6705,1.6703,1.6703,11000000.0
2009-11-26 00:41:00,1.6703,1.6705,1.6703,1.6705,147000000.0
2009-11-26 00:42:00,1.6705,1.6705,1.6705,1.6705,22000000.0
2009-11-26 00:43:00,1.6705,1.6705,1.67035,1.67035,28000000.0
2009-11-26 00:44:00,1.6703,1.67075,1.6703,1.6705,55700000.0
2009-11-26 00:45:00,1.6705,1.67075,1.67045,1.67065,76800000.0
2009-11-26 00:46:00,1.67065,1.6707,1.67065,1.67065,16200000.0
2009-11-26 00:47:00,1.67065,1.6707,1.67035,1.6705,114400000.0
2009-11-26 00:48:00,1.6705,1.6705,1.6705,1.6705,16000000.0
2009-11-26 00:49:00,1.6703,1.6705,1.6703,1.6703,101500000.0
2009-11-26 00:50:00,1.6703,1.6705,1.6703,1.67045,33600000.0
2009-11-26 00:51:00,1.67045,1.67045,1.6697,1.6698,20900000.0
2009-11-26 00:52:00,1.6698,1.67005,1.66975,1.66985,16500000.0
2009-11-26 00:53:00,1.66985,1.67015,1.66985,1.67015,18300000.0
2009-11-26 00:54:00,1.66975,1.66985,1.66975,1.66985,5700000.0
2009-11-26 00:55:00,1.66985,1.6699,1.66985,1.66985,14800000.0
2009-11-26 00:56:00,1.6699,1.6699,1.66985,1.66985,17400000.0
2009-11-26 00:57:00,1.6699,1.6699,1.66985,1.66985,10400000.0
2009-11-26 00:58:00,1.67005,1.67005,1.66985,1.66985,42600000.0
2009-11-26 00:59:00,1.66985,1.67,1.66985,1.6699,25400000.0
2009-11-26 01:00:00,1.6699,1.6699,1.66975,1.66975,36200000.0
2009-11-26 01:01:00,1.66975,1.6698,1.66975,1.6698,14000000.0
2009-11-26 01:02:00,1.66975,1.66975,1.66975,1.66975,6000000.0
2009-11-26 01:03:00,1.6697,1.6697,1.66965,1.66965,8200000.0
2009-11-26 01:04:00,1.66975,1.6698,1.66975,1.6698,6000000.0
2009-11-26 01:05:00,1.6698,1.66985,1.6697,1.66985,20300000.0
2009-11-26 01:06:00,1.66995,1.67025,1.66985,1.67005,34400000.0
2009-11-26 01:07:00,1.67,1.67,1.67,1.67,12200000.0
2009-11-26 01:08:00,1.6701,1.6704,1.6701,1.6704,17800000.0
2009-11-26 01:09:00,1.6704,1.6704,1.67015,1.67015,9000000.0
2009-11-26 01:10:00,1.67015,1.67025,1.67015,1.67025,15100000.0
2009-11-26 01:11:00,1.67025,1.67035,1.6702,1.67025,41900000.0
2009-11-26 01:12:00,1.67015,1.6703,1.67015,1.67015,48400000.0
2009-11-26 01:13:00,1.67025,1.67055,1.6702,1.67055,36200000.0
2009-11-26 01:14:00,1.67065,1.6707,1.67045,1.67065,18400000.0
2009-11-26 01:15:00,1.67065,1.67065,1.6706,1.6706,5000000.0
2009-11-26 01:16:00,1.6706,1.67065,1.6706,1.6706,8000000.0
2009-11-26 01:17:00,1.67055,1.67065,1.6705,1.6706,26400000.0
2009-11-26 01:18:00,1.67055,1.67055,1.6705,1.67055,9300000.0
2009-11-26 01:19:00,1.67055,1.67055,1.6703,1.6703,24000000.0
2009-11-26 01:20:00,1.6703,1.6703,1.67015,1.67015,8000000.0
2009-11-26 01:21:00,1.67,1.67,1.67,1.67,1700000.0
2009-11-26 01:22:00,1.67,1.67015,1.66995,1.67005,10600000.0
2009-11-26 01:23:00,1.67005,1.67005,1.67005,1.67005,1000000.0
2009-11-26 01:24:00,1.67005,1.6702,1.6698,1.6698,19300000.0
2009-11-26 01:25:00,1.66985,1.67005,1.66985,1.66995,12000000.0
2009-11-26 01:26:00,1.67005,1.6701,1.66985,1.66995,20000000.0
2009-11-26 01:27:00,1.66995,1.67,1.66995,1.67,4000000.0
2009-11-26 01:28:00,1.67,1.67015,1.67,1.6701,12900000.0
2009-11-26 01:29:00,1.6701,1.67015,1.67,1.67,54400000.0
2009-11-26 01:30:00,1.67,1.67015,1.67,1.67015,26200000.0
2009-11-26 01:31:00,1.6701,1.67035,1.6701,1.6702,21600000.0
2009-11-26 01:32:00,1.67025,1.67025,1.6701,1.67015,11000000.0
2009-11-26 01:33:00,1.6701,1.67015,1.6701,1.6701,80600000.0
2009-11-26 01:34:00,1.67015,1.67025,1.6701,1.67025,30600000.0
2009-11-26 01:35:00,1.6702,1.6704,1.6702,1.6704,14000000.0
2009-11-26 01:36:00,1.67035,1.67055,1.67025,1.6705,20400000.0
2009-11-26 01:37:00,1.6705,1.67055,1.6705,1.67055,16800000.0
2009-11-26 01:38:00,1.67055,1.67055,1.67055,1.67055,3000000.0
2009-11-26 01:39:00,1.67055,1.6706,1.6705,1.6706,15000000.0
2009-11-26 01:40:00,1.6705,1.6706,1.6705,1.6706,11200000.0
2009-11-26 01:41:00,1.67055,1.67075,1.67055,1.67065,18600000.0
2009-11-26 01:42:00,1.6707,1.67085,1.67065,1.67065,13000000.0
2009-11-26 01:43:00,1.67065,1.6707,1.6703,1.67035,42900000.0
2009-11-26 01:44:00,1.67035,1.67035,1.67035,1.67035,2000000.0
2009-11-26 01:45:00,1.67035,1.67035,1.6702,1.6702,20400000.0
2009-11-26 01:46:00,1.6702,1.6702,1.67005,1.67005,6000000.0
2009-11-26 01:47:00,1.6701,1.67015,1.67,1.67,12000000.0
2009-11-26 01:48:00,1.67,1.67025,1.67,1.6702,51100000.0
2009-11-26 01:49:00,1.6702,1.67025,1.67015,1.67015,26300000.0
2009-11-26 01:50:00,1.6702,1.67035,1.6702,1.67035,38300000.0
2009-11-26 01:51:00,1.67035,1.6704,1.67035,1.67035,8000000.0
2009-11-26 01:52:00,1.67035,1.67035,1.67025,1.67025,4000000.0
2009-11-26 01:53:00,1.67025,1.67025,1.67015,1.67015,10000000.0
2009-11-26 01:54:00,1.67005,1.6701,1.67005,1.6701,5600000.0
2009-11-26 01:55:00,1.6701,1.6703,1.6701,1.6703,7000000.0
2009-11-26 01:56:00,1.6703,1.6703,1.6702,1.6702,5900000.0
2009-11-26 01:57:00,1.67,1.67014,1.67,1.6701,78200000.0
2009-11-26 01:58:00,1.6702,1.6704,1.6702,1.6703,13100000.0
2009-11-26 01:59:00,1.67045,1.67065,1.67035,1.67035,31300000.0
2009-11-26 02:00:00,1.67025,1.6703,1.6699,1.66995,102800000.0
2009-11-26 02:01:00,1.67,1.67,1.66995,1.66995,4600000.0
2009-11-26 02:02:00,1.66995,1.67,1.66995,1.66995,10600000.0
2009-11-26 02:03:00,1.66995,1.67,1.6699,1.67,10200000.0
2009-11-26 02:04:00,1.67,1.67,1.66995,1.66995,9000000.0
2009-11-26 02:05:00,1.66995,1.6701,1.66995,1.67,11000000.0
2009-11-26 02:06:00,1.67,1.67,1.66995,1.66995,11000000.0
2009-11-26 02:07:00,1.6699,1.6699,1.6699,1.6699,1000000.0
2009-11-26 02:08:00,1.66995,1.67,1.66995,1.67,9000000.0
2009-11-26 02:09:00,1.67,1.67,1.66995,1.66995,11000000.0
2009-11-26 02:10:00,1.67,1.67005,1.67,1.67,22200000.0
2009-11-26 02:11:00,1.67,1.67025,1.66995,1.67025,32000000.0
2009-11-26 02:12:00,1.67025,1.67025,1.67025,1.67025,3000000.0
2009-11-26 02:13:00,1.67025,1.67025,1.6702,1.6702,22200000.0
2009-11-26 02:14:00,1.6702,1.6702,1.6701,1.6701,10600000.0
2009-11-26 02:15:00,1.6701,1.6701,1.66985,1.66985,59700000.0
2009-11-26 02:16:00,1.66985,1.6701,1.6698,1.67005,34900000.0
2009-11-26 02:17:00,1.67005,1.67005,1.6698,1.6698,9100000.0
2009-11-26 02:18:00,1.66985,1.6702,1.66985,1.6702,103500000.0
2009-11-26 02:19:00,1.6703,1.6705,1.6701,1.67015,40900000.0
2009-11-26 02:20:00,1.67015,1.6703,1.67015,1.6703,25300000.0
2009-11-26 02:21:00,1.67025,1.67025,1.67025,1.67025,4800000.0
2009-11-26 02:22:00,1.67025,1.67025,1.67025,1.67025,21400000.0
2009-11-26 02:23:00,1.67025,1.67025,1.67025,1.67025,29000000.0
2009-11-26 02:24:00,1.67025,1.67025,1.6702,1.67025,66800000.0
2009-11-26 02:25:00,1.67025,1.67025,1.67025,1.67025,9000000.0
2009-11-26 02:26:00,1.67025,1.67025,1.67005,1.67005,20900000.0
2009-11-26 02:27:00,1.67005,1.67005,1.67005,1.67005,1000000.0
2009-11-26 02:28:00,1.67,1.67015,1.6697,1.6697,34900000.0
2009-11-26 02:29:00,1.6697,1.66995,1.6697,1.66995,13500000.0
2009-11-26 02:30:00,1.66995,1.66995,1.6695,1.66965,76600000.0
2009-11-26 02:31:00,1.66965,1.66985,1.66965,1.66985,37100000.0
2009-11-26 02:32:00,1.66985,1.66985,1.6697,1.66975,36800000.0
2009-11-26 02:33:00,1.66975,1.6699,1.66975,1.6699,100600000.0
2009-11-26 02:34:00,1.66995,1.67,1.6699,1.66995,49200000.0
2009-11-26 02:35:00,1.66995,1.6702,1.6699,1.6702,66500000.0
2009-11-26 02:36:00,1.67035,1.67035,1.67035,1.67035,21100000.0
2009-11-26 02:37:00,1.67035,1.67065,1.67035,1.6706,60000000.0
2009-11-26 02:38:00,1.67065,1.67075,1.6706,1.67065,39300000.0
2009-11-26 02:39:00,1.67065,1.6707,1.67065,1.6707,3500000.0
2009-11-26 02:40:00,1.6707,1.67085,1.6707,1.67075,101400000.0
2009-11-26 02:41:00,1.6708,1.67095,1.67065,1.6707,34100000.0
2009-11-26 02:42:00,1.6707,1.6708,1.6705,1.67065,63300000.0
2009-11-26 02:43:00,1.67055,1.6709,1.67055,1.6709,36900000.0
2009-11-26 02:44:00,1.6708,1.6708,1.6708,1.6708,15300000.0
2009-11-26 02:45:00,1.6708,1.67085,1.6708,1.6708,12000000.0
2009-11-26 02:46:00,1.67085,1.67085,1.67065,1.67085,27100000.0
2009-11-26 02:47:00,1.67085,1.67085,1.6708,1.67085,11000000.0
2009-11-26 02:48:00,1.67085,1.67085,1.6708,1.6708,27000000.0
2009-11-26 02:49:00,1.6708,1.67085,1.67055,1.67055,31000000.0
2009-11-26 02:50:00,1.6706,1.6707,1.6704,1.6705,24700000.0
2009-11-26 02:51:00,1.67065,1.67085,1.6705,1.6707,69000000.0
2009-11-26 02:52:00,1.67085,1.6714,1.6707,1.67135,107000000.0
2009-11-26 02:53:00,1.67135,1.67175,1.67115,1.67175,88000000.0
2009-11-26 02:54:00,1.67175,1.67245,1.67155,1.67205,168700000.0
2009-11-26 02:55:00,1.67205,1.67255,1.67185,1.6723,69500000.0
2009-11-26 02:56:00,1.67225,1.67255,1.67185,1.67235,118500000.0
2009-11-26 02:57:00,1.67225,1.67235,1.67225,1.67225,19400000.0
2009-11-26 02:58:00,1.6723,1.67235,1.6723,1.67235,6000000.0
2009-11-26 02:59:00,1.67235,1.6725,1.67235,1.6725,18600000.0
2009-11-26 03:00:00,1.6725,1.6726,1.67245,1.67245,35000000.0
2009-11-26 03:01:00,1.67245,1.67245,1.67205,1.67215,28000000.0
2009-11-26 03:02:00,1.6721,1.67225,1.67205,1.6721,39600000.0
2009-11-26 03:03:00,1.6721,1.6721,1.6716,1.67175,35300000.0
2009-11-26 03:04:00,1.67175,1.67245,1.67175,1.6724,60000000.0
2009-11-26 03:05:00,1.6724,1.67255,1.6721,1.67225,53700000.0
2009-11-26 03:06:00,1.6721,1.6721,1.6719,1.6719,10500000.0
2009-11-26 03:07:00,1.6719,1.67205,1.6719,1.67205,7500000.0
2009-11-26 03:08:00,1.67205,1.67205,1.67165,1.67165,19700000.0
2009-11-26 03:09:00,1.6716,1.6716,1.67135,1.67135,56500000.0
2009-11-26 03:10:00,1.67145,1.67145,1.67135,1.67145,30100000.0
2009-11-26 03:11:00,1.67145,1.67145,1.6712,1.6712,36600000.0
2009-11-26 03:12:00,1.6712,1.67125,1.6711,1.6711,32500000.0
2009-11-26 03:13:00,1.67105,1.67115,1.67105,1.67105,36200000.0
2009-11-26 03:14:00,1.67105,1.6713,1.67105,1.67125,55700000.0
2009-11-26 03:15:00,1.67125,1.6716,1.67115,1.6716,45200000.0
2009-11-26 03:16:00,1.67165,1.67195,1.67155,1.6718,52200000.0
2009-11-26 03:17:00,1.67185,1.67215,1.67185,1.67185,48700000.0
2009-11-26 03:18:00,1.6719,1.6719,1.6719,1.6719,1000000.0
2009-11-26 03:19:00,1.6718,1.6718,1.6716,1.67165,19200000.0
2009-11-26 03:20:00,1.67165,1.67195,1.6716,1.6718,62000000.0
2009-11-26 03:21:00,1.67185,1.67185,1.67175,1.67175,16200000.0
2009-11-26 03:22:00,1.67175,1.6718,1.6716,1.6718,21700000.0
2009-11-26 03:23:00,1.67175,1.6719,1.67155,1.67155,20900000.0
2009-11-26 03:24:00,1.67155,1.6716,1.67155,1.67155,17000000.0
2009-11-26 03:25:00,1.67155,1.67165,1.67155,1.6716,17700000.0
2009-11-26 03:26:00,1.67155,1.67165,1.67155,1.6716,11800000.0
2009-11-26 03:27:00,1.6716,1.6716,1.6715,1.6715,4300000.0
2009-11-26 03:28:00,1.6715,1.6715,1.67115,1.67115,21300000.0
2009-11-26 03:29:00,1.6712,1.67125,1.6711,1.67125,13000000.0
2009-11-26 03:30:00,1.6713,1.6713,1.6711,1.6711,23100000.0
2009-11-26 03:31:00,1.67115,1.67115,1.671,1.67105,47600000.0
2009-11-26 03:32:00,1.6711,1.6713,1.67105,1.67105,27600000.0
2009-11-26 03:33:00,1.67105,1.67105,1.67105,1.67105,6000000.0
2009-11-26 03:34:00,1.671,1.67105,1.671,1.67105,7100000.0
2009-11-26 03:35:00,1.67105,1.67105,1.67085,1.6709,22400000.0
2009-11-26 03:36:00,1.6709,1.671,1.67065,1.671,44200000.0
2009-11-26 03:37:00,1.67105,1.67155,1.67105,1.67145,83000000.0
2009-11-26 03:38:00,1.67145,1.67155,1.67145,1.6715,12100000.0
2009-11-26 03:39:00,1.67145,1.67145,1.67145,1.67145,2000000.0
2009-11-26 03:40:00,1.6716,1.67165,1.6716,1.67165,7400000.0
2009-11-26 03:41:00,1.67165,1.67165,1.67165,1.67165,1000000.0
2009-11-26 03:42:00,1.6716,1.6717,1.6716,1.67165,23100000.0
2009-11-26 03:43:00,1.67165,1.67165,1.6713,1.6713,27400000.0
2009-11-26 03:44:00,1.6713,1.67135,1.6713,1.6713,20800000.0
2009-11-26 03:45:00,1.6713,1.6713,1.6711,1.67115,55800000.0
2009-11-26 03:46:00,1.67115,1.67145,1.67115,1.67145,45200000.0
2009-11-26 03:47:00,1.6714,1.67145,1.67115,1.67125,56200000.0
2009-11-26 03:48:00,1.67125,1.67125,1.67125,1.67125,1000000.0
2009-11-26 03:49:00,1.6712,1.6716,1.6712,1.67155,73200000.0
2009-11-26 03:50:00,1.6715,1.67155,1.67135,1.67135,17800000.0
2009-11-26 03:51:00,1.67135,1.67145,1.67135,1.67135,40500000.0
2009-11-26 03:52:00,1.67135,1.6714,1.67125,1.67125,14600000.0
2009-11-26 03:53:00,1.67125,1.67125,1.67085,1.67085,45600000.0
2009-11-26 03:54:00,1.6709,1.67095,1.67085,1.6709,7300000.0
2009-11-26 03:55:00,1.67085,1.6711,1.67085,1.67095,44600000.0
2009-11-26 03:56:00,1.67095,1.671,1.6708,1.6709,49700000.0
2009-11-26 03:57:00,1.6709,1.67095,1.67075,1.6708,30500000.0
2009-11-26 03:58:00,1.6708,1.6708,1.67055,1.6706,18500000.0
2009-11-26 03:59:00,1.6706,1.6706,1.6704,1.6704,36800000.0
2009-11-26 04:00:00,1.67045,1.67055,1.67025,1.67055,46000000.0
2009-11-26 04:01:00,1.67055,1.67055,1.6703,1.67045,24700000.0
2009-11-26 04:02:00,1.67045,1.67045,1.67015,1.6702,84400000.0
2009-11-26 04:03:00,1.67025,1.67045,1.6702,1.6704,30000000.0
2009-11-26 04:04:00,1.6704,1.6704,1.67025,1.67035,9800000.0
2009-11-26 04:05:00,1.67035,1.67035,1.6702,1.67025,8700000.0
2009-11-26 04:06:00,1.67025,1.67035,1.66995,1.66995,29200000.0
2009-11-26 04:07:00,1.66995,1.66995,1.66965,1.66965,39200000.0
2009-11-26 04:08:00,1.66965,1.6701,1.6694,1.6696,47400000.0
2009-11-26 04:09:00,1.6696,1.67,1.6691,1.6696,81900000.0
2009-11-26 04:10:00,1.66955,1.6699,1.66945,1.6698,29600000.0
2009-11-26 04:11:00,1.66985,1.6701,1.6698,1.67,25090000.0
2009-11-26 04:12:00,1.67,1.67,1.6697,1.6699,42350000.0
2009-11-26 04:13:00,1.6699,1.6699,1.6693,1.6694,70300000.0
2009-11-26 04:14:00,1.6694,1.66945,1.66925,1.6694,56300000.0
2009-11-26 04:15:00,1.66935,1.66945,1.6692,1.6693,58400000.0
2009-11-26 04:16:00,1.66935,1.6698,1.6693,1.6697,59200000.0
2009-11-26 04:17:00,1.6697,1.6698,1.66965,1.6698,49800000.0
2009-11-26 04:18:00,1.6698,1.6698,1.6696,1.66965,49700000.0
2009-11-26 04:19:00,1.66965,1.67005,1.6696,1.66975,39100000.0
2009-11-26 04:20:00,1.6697,1.66995,1.66965,1.6698,33000000.0
2009-11-26 04:21:00,1.6698,1.6698,1.66965,1.66965,9000000.0
2009-11-26 04:22:00,1.66975,1.66975,1.66965,1.6697,21900000.0
2009-11-26 04:23:00,1.6698,1.66995,1.66945,1.66945,42100000.0
2009-11-26 04:24:00,1.66955,1.66985,1.66945,1.6698,25500000.0
2009-11-26 04:25:00,1.66985,1.6699,1.6697,1.6698,26200000.0
2009-11-26 04:26:00,1.6698,1.6698,1.6695,1.6698,51100000.0
2009-11-26 04:27:00,1.66965,1.6698,1.66965,1.66975,16200000.0
2009-11-26 04:28:00,1.66975,1.66975,1.66945,1.66955,40700000.0
2009-11-26 04:29:00,1.6695,1.6695,1.6695,1.6695,4100000.0
2009-11-26 04:30:00,1.66955,1.66955,1.6694,1.6694,23700000.0
2009-11-26 04:31:00,1.66945,1.66955,1.66935,1.66945,43100000.0
2009-11-26 04:32:00,1.66945,1.66955,1.66945,1.66955,19300000.0
2009-11-26 04:33:00,1.66955,1.66975,1.66955,1.6697,24100000.0
2009-11-26 04:34:00,1.6697,1.6697,1.6696,1.66965,126400000.0
2009-11-26 04:35:00,1.6697,1.67005,1.66965,1.66995,82600000.0
2009-11-26 04:36:00,1.67015,1.6704,1.6701,1.6701,108800000.0
2009-11-26 04:37:00,1.6701,1.67035,1.6701,1.67035,205200000.0
2009-11-26 04:38:00,1.6703,1.6703,1.67015,1.67015,71600000.0
2009-11-26 04:39:00,1.67015,1.67025,1.6701,1.67015,15900000.0
2009-11-26 04:40:00,1.6702,1.67025,1.6701,1.6701,16400000.0
2009-11-26 04:41:00,1.67025,1.67045,1.6701,1.6704,19000000.0
2009-11-26 04:42:00,1.6704,1.67085,1.6704,1.6708,77900000.0
2009-11-26 04:43:00,1.67075,1.67075,1.6706,1.67065,42000000.0
2009-11-26 04:44:00,1.67065,1.67075,1.67065,1.67075,17500000.0
2009-11-26 04:45:00,1.67075,1.6708,1.6706,1.67065,40000000.0
2009-11-26 04:46:00,1.67065,1.67065,1.67045,1.6705,12000000.0
2009-11-26 04:47:00,1.6705,1.67065,1.6705,1.67065,11500000.0
2009-11-26 04:48:00,1.6707,1.67115,1.6707,1.67115,51600000.0
2009-11-26 04:49:00,1.67115,1.67165,1.671,1.6713,100000000.0
2009-11-26 04:50:00,1.6712,1.6715,1.6712,1.67135,105700000.0
2009-11-26 04:51:00,1.67135,1.67145,1.6707,1.6708,64900000.0
2009-11-26 04:52:00,1.67075,1.6708,1.67055,1.6706,60100000.0
2009-11-26 04:53:00,1.6706,1.67065,1.6706,1.67065,8000000.0
2009-11-26 04:54:00,1.67065,1.67075,1.67065,1.67065,20500000.0
2009-11-26 04:55:00,1.67075,1.67075,1.67075,1.67075,3000000.0
2009-11-26 04:56:00,1.67075,1.67075,1.67075,1.67075,9000000.0
2009-11-26 04:57:00,1.67065,1.6707,1.6706,1.67065,19900000.0
2009-11-26 04:58:00,1.67065,1.67095,1.6706,1.67095,43300000.0
2009-11-26 04:59:00,1.67095,1.6712,1.67095,1.6712,15400000.0
2009-11-26 05:00:00,1.67135,1.67135,1.67115,1.67125,21000000.0
2009-11-26 05:01:00,1.6712,1.6712,1.6712,1.6712,2000000.0
2009-11-26 05:02:00,1.6712,1.67125,1.67105,1.6712,24500000.0
2009-11-26 05:03:00,1.6712,1.6712,1.67075,1.67075,22000000.0
2009-11-26 05:04:00,1.6707,1.6707,1.6703,1.6706,38300000.0
2009-11-26 05:05:00,1.6706,1.67065,1.6706,1.67065,5000000.0
2009-11-26 05:06:00,1.6707,1.6707,1.67045,1.6706,55400000.0
2009-11-26 05:07:00,1.6706,1.67065,1.6706,1.67065,4000000.0
2009-11-26 05:08:00,1.67055,1.67075,1.67055,1.67075,21800000.0
2009-11-26 05:09:00,1.67075,1.67095,1.6707,1.67095,16800000.0
2009-11-26 05:10:00,1.67095,1.67125,1.67095,1.67125,9000000.0
2009-11-26 05:11:00,1.67125,1.67125,1.6711,1.6712,11200000.0
2009-11-26 05:12:00,1.67115,1.67115,1.67115,1.67115,4000000.0
2009-11-26 05:13:00,1.67093,1.67093,1.67077,1.67092,30700000.0
2009-11-26 05:14:00,1.67115,1.67125,1.67115,1.6712,13000000.0
2009-11-26 05:15:00,1.6712,1.6712,1.6711,1.67115,9900000.0
2009-11-26 05:16:00,1.6711,1.6711,1.671,1.671,11100000.0
2009-11-26 05:17:00,1.671,1.671,1.6709,1.6709,89000000.0
2009-11-26 05:18:00,1.6709,1.671,1.6707,1.6709,32300000.0
2009-11-26 05:19:00,1.6709,1.6709,1.67085,1.6709,20400000.0
2009-11-26 05:20:00,1.67095,1.67125,1.67095,1.67125,42300000.0
2009-11-26 05:21:00,1.67125,1.6713,1.67105,1.67125,34500000.0
2009-11-26 05:22:00,1.67125,1.67125,1.67105,1.67115,17200000.0
2009-11-26 05:23:00,1.67115,1.6712,1.67115,1.67115,12800000.0
2009-11-26 05:24:00,1.6711,1.67125,1.6711,1.67125,13400000.0
2009-11-26 05:25:00,1.67125,1.6713,1.67125,1.6713,13300000.0
2009-11-26 05:26:00,1.6712,1.67125,1.67095,1.671,70500000.0
2009-11-26 05:27:00,1.67095,1.671,1.67085,1.67085,17900000.0
2009-11-26 05:28:00,1.67085,1.6709,1.67065,1.67065,71300000.0
2009-11-26 05:29:00,1.6706,1.6709,1.6705,1.6709,39600000.0
2009-11-26 05:30:00,1.67085,1.67145,1.67045,1.67125,114900000.0
2009-11-26 05:31:00,1.67125,1.67235,1.6712,1.6722,113700000.0
2009-11-26 05:32:00,1.67225,1.67235,1.67145,1.67145,90020000.0
2009-11-26 05:33:00,1.67145,1.672,1.6714,1.67195,101400000.0
2009-11-26 05:34:00,1.67195,1.67195,1.67035,1.6706,104700000.0
2009-11-26 05:35:00,1.6706,1.6712,1.6702,1.6705,143200000.0
2009-11-26 05:36:00,1.6705,1.67055,1.6701,1.6704,74900000.0
2009-11-26 05:37:00,1.6704,1.6711,1.6704,1.6711,29400000.0
2009-11-26 05:38:00,1.671,1.67135,1.67085,1.67085,53700000.0
2009-11-26 05:39:00,1.6709,1.6709,1.67055,1.67065,49500000.0
2009-11-26 05:40:00,1.67065,1.6709,1.6706,1.67065,75600000.0
2009-11-26 05:41:00,1.67065,1.67105,1.67065,1.671,93300000.0
2009-11-26 05:42:00,1.671,1.671,1.67055,1.67065,62400000.0
2009-11-26 05:43:00,1.6706,1.67065,1.669,1.66925,154100000.0
2009-11-26 05:44:00,1.66925,1.67035,1.66925,1.67035,65500000.0
2009-11-26 05:45:00,1.67035,1.67075,1.67035,1.67075,19800000.0
2009-11-26 05:46:00,1.67075,1.671,1.67065,1.67065,57800000.0
2009-11-26 05:47:00,1.67065,1.67075,1.6701,1.67025,38800000.0
2009-11-26 05:48:00,1.67025,1.67025,1.67015,1.67015,11000000.0
2009-11-26 05:49:00,1.67015,1.67035,1.66995,1.67035,41600000.0
2009-11-26 05:50:00,1.67035,1.6708,1.67035,1.67075,39000000.0
2009-11-26 05:51:00,1.6708,1.67085,1.67075,1.67085,38200000.0
2009-11-26 05:52:00,1.67085,1.67105,1.67085,1.67105,19800000.0
2009-11-26 05:53:00,1.67105,1.67105,1.67085,1.67085,18000000.0
2009-11-26 05:54:00,1.67085,1.6712,1.6708,1.671,37000000.0
2009-11-26 05:55:00,1.67105,1.67105,1.67095,1.67095,18000000.0
2009-11-26 05:56:00,1.671,1.671,1.6709,1.67095,15000000.0
2009-11-26 05:57:00,1.67095,1.67095,1.67075,1.6709,24400000.0
2009-11-26 05:58:00,1.67095,1.67145,1.67095,1.67145,27400000.0
2009-11-26 05:59:00,1.67145,1.6718,1.67135,1.6717,45400000.0
2009-11-26 06:00:00,1.6715,1.6715,1.67025,1.6703,111000000.0
2009-11-26 06:01:00,1.6703,1.6704,1.66975,1.66985,115100000.0
2009-11-26 06:02:00,1.6698,1.6698,1.66935,1.6694,60000000.0
2009-11-26 06:03:00,1.66945,1.6696,1.66915,1.6692,39700000.0
2009-11-26 06:04:00,1.66915,1.66935,1.66915,1.6693,57500000.0
2009-11-26 06:05:00,1.6693,1.66935,1.66925,1.66925,46600000.0
2009-11-26 06:06:00,1.66915,1.6692,1.6689,1.6689,42800000.0
2009-11-26 06:07:00,1.6689,1.6689,1.66855,1.66855,53000000.0
2009-11-26 06:08:00,1.66855,1.6686,1.6685,1.6685,39100000.0
2009-11-26 06:09:00,1.66845,1.66845,1.6682,1.6682,41800000.0
2009-11-26 06:10:00,1.66825,1.6689,1.6682,1.6687,97100000.0
2009-11-26 06:11:00,1.66885,1.669,1.6686,1.6686,38200000.0
2009-11-26 06:12:00,1.66855,1.6686,1.66825,1.66825,22000000.0
2009-11-26 06:13:00,1.6682,1.66845,1.6682,1.66835,29900000.0
2009-11-26 06:14:00,1.6684,1.669,1.6684,1.66895,37900000.0
2009-11-26 06:15:00,1.66895,1.6692,1.66895,1.66905,29500000.0
2009-11-26 06:16:00,1.6691,1.66915,1.66905,1.66905,10000000.0
2009-11-26 06:17:00,1.66905,1.6692,1.66905,1.66915,18700000.0
2009-11-26 06:18:00,1.66915,1.66915,1.6689,1.6689,25300000.0
2009-11-26 06:19:00,1.66895,1.66905,1.6689,1.6689,22500000.0
2009-11-26 06:20:00,1.6688,1.6689,1.6686,1.66865,45200000.0
2009-11-26 06:21:00,1.6686,1.6688,1.66845,1.6686,48500000.0
2009-11-26 06:22:00,1.6686,1.6686,1.6681,1.66815,55100000.0
2009-11-26 06:23:00,1.66815,1.66835,1.66815,1.66835,13000000.0
2009-11-26 06:24:00,1.66835,1.6685,1.66835,1.66845,24500000.0
2009-11-26 06:25:00,1.66835,1.6684,1.66815,1.6683,61200000.0
2009-11-26 06:26:00,1.6683,1.66845,1.66815,1.6682,29200000.0
2009-11-26 06:27:00,1.6684,1.66845,1.66815,1.66815,44600000.0
2009-11-26 06:28:00,1.66815,1.66845,1.6681,1.66835,46200000.0
2009-11-26 06:29:00,1.66845,1.66855,1.66845,1.66845,30800000.0
2009-11-26 06:30:00,1.6685,1.66865,1.6685,1.6685,68500000.0
2009-11-26 06:31:00,1.66845,1.6686,1.6681,1.6681,39000000.0
2009-11-26 06:32:00,1.6681,1.66815,1.668,1.66805,24000000.0
2009-11-26 06:33:00,1.66805,1.6683,1.668,1.6683,28400000.0
2009-11-26 06:34:00,1.6683,1.66905,1.6683,1.66905,75800000.0
2009-11-26 06:35:00,1.66905,1.6691,1.66875,1.6691,52200000.0
2009-11-26 06:36:00,1.6691,1.6692,1.66905,1.66905,23000000.0
2009-11-26 06:37:00,1.66905,1.66905,1.66885,1.66905,47900000.0
2009-11-26 06:38:00,1.669,1.669,1.6688,1.6688,17500000.0
2009-11-26 06:39:00,1.6688,1.66895,1.6688,1.66895,11900000.0
2009-11-26 06:40:00,1.66895,1.66895,1.66875,1.66875,7000000.0
2009-11-26 06:41:00,1.66875,1.66895,1.6687,1.66895,18000000.0
2009-11-26 06:42:00,1.6688,1.66895,1.66875,1.66875,20600000.0
2009-11-26 06:43:00,1.66885,1.66905,1.6688,1.669,24000000.0
2009-11-26 06:44:00,1.6689,1.669,1.6687,1.6687,30200000.0
2009-11-26 06:45:00,1.66875,1.66885,1.66875,1.66885,40000000.0
2009-11-26 06:46:00,1.66885,1.66885,1.6688,1.6688,4000000.0
2009-11-26 06:47:00,1.6688,1.66885,1.6688,1.6688,9000000.0
2009-11-26 06:48:00,1.6688,1.6688,1.66865,1.6688,18100000.0
2009-11-26 06:49:00,1.6688,1.66885,1.6686,1.6687,44800000.0
2009-11-26 06:50:00,1.6687,1.6687,1.66865,1.66865,20000000.0
2009-11-26 06:51:00,1.66865,1.66865,1.6683,1.6684,58300000.0
2009-11-26 06:52:00,1.66845,1.66845,1.6677,1.6677,77400000.0
2009-11-26 06:53:00,1.66775,1.66775,1.6673,1.6673,61500000.0
2009-11-26 06:54:00,1.66735,1.6674,1.66705,1.6671,81900000.0
2009-11-26 06:55:00,1.6672,1.6673,1.667,1.6673,37200000.0
2009-11-26 06:56:00,1.6672,1.66735,1.6667,1.6667,76000000.0
2009-11-26 06:57:00,1.66675,1.6672,1.66675,1.667,87300000.0
2009-11-26 06:58:00,1.66725,1.6673,1.6668,1.667,103500000.0
2009-11-26 06:59:00,1.66705,1.66735,1.667,1.66705,61300000.0
2009-11-26 07:00:00,1.66705,1.66715,1.66705,1.6671,27000000.0
2009-11-26 07:01:00,1.6671,1.6671,1.66685,1.667,28200000.0
2009-11-26 07:02:00,1.667,1.6671,1.66695,1.667,39300000.0
2009-11-26 07:03:00,1.667,1.66705,1.66685,1.667,13200000.0
2009-11-26 07:04:00,1.667,1.667,1.66685,1.66685,35100000.0
2009-11-26 07:05:00,1.66685,1.6674,1.6668,1.6674,48800000.0
2009-11-26 07:06:00,1.6674,1.6674,1.6671,1.6671,26300000.0
2009-11-26 07:07:00,1.66715,1.66715,1.667,1.6671,39100000.0
2009-11-26 07:08:00,1.66705,1.66705,1.66685,1.66695,41000000.0
2009-11-26 07:09:00,1.66685,1.66685,1.6667,1.6668,115100000.0
2009-11-26 07:10:00,1.6667,1.6667,1.6656,1.66585,187900000.0
2009-11-26 07:11:00,1.66585,1.6659,1.66465,1.66475,149500000.0
2009-11-26 07:12:00,1.66475,1.6648,1.6643,1.66435,172600000.0
2009-11-26 07:13:00,1.66435,1.6652,1.6643,1.66505,109200000.0
2009-11-26 07:14:00,1.66505,1.6658,1.66505,1.66575,102900000.0
2009-11-26 07:15:00,1.6657,1.6659,1.6648,1.6648,81200000.0
2009-11-26 07:16:00,1.66495,1.665,1.6648,1.665,54600000.0
2009-11-26 07:17:00,1.665,1.6655,1.665,1.66545,55200000.0
2009-11-26 07:18:00,1.66535,1.66545,1.6651,1.66515,40800000.0
2009-11-26 07:19:00,1.66515,1.66525,1.66495,1.665,35000000.0
2009-11-26 07:20:00,1.6649,1.66505,1.66465,1.6649,58500000.0
2009-11-26 07:21:00,1.66485,1.66495,1.6647,1.66475,58500000.0
2009-11-26 07:22:00,1.66475,1.6652,1.66465,1.6651,106000000.0
2009-11-26 07:23:00,1.6651,1.6653,1.6649,1.66525,94500000.0
2009-11-26 07:24:00,1.66525,1.6665,1.66525,1.66645,90700000.0
2009-11-26 07:25:00,1.66645,1.66655,1.6662,1.6662,125700000.0
2009-11-26 07:26:00,1.66625,1.6663,1.6662,1.66625,79300000.0
2009-11-26 07:27:00,1.66625,1.66625,1.66615,1.6662,65600000.0
2009-11-26 07:28:00,1.66615,1.6662,1.66605,1.66605,47800000.0
2009-11-26 07:29:00,1.666,1.6666,1.666,1.66655,51000000.0
2009-11-26 07:30:00,1.66655,1.66715,1.6665,1.66705,88500000.0
2009-11-26 07:31:00,1.66705,1.6672,1.66685,1.6671,63600000.0
2009-11-26 07:32:00,1.6671,1.6671,1.6671,1.6671,21000000.0
2009-11-26 07:33:00,1.6671,1.66725,1.6671,1.66725,36000000.0
2009-11-26 07:34:00,1.66725,1.66725,1.66695,1.6671,49600000.0
2009-11-26 07:35:00,1.6671,1.6672,1.6671,1.6672,23200000.0
2009-11-26 07:36:00,1.6672,1.66745,1.6671,1.66715,185900000.0
2009-11-26 07:37:00,1.66715,1.66725,1.66705,1.66715,72600000.0
2009-11-26 07:38:00,1.66715,1.66735,1.66715,1.66725,57400000.0
2009-11-26 07:39:00,1.66725,1.66725,1.66665,1.66665,36700000.0
2009-11-26 07:40:00,1.6667,1.66675,1.6661,1.66645,158300000.0
2009-11-26 07:41:00,1.66645,1.6667,1.66635,1.6666,44700000.0
2009-11-26 07:42:00,1.6666,1.6667,1.66645,1.6665,40700000.0
2009-11-26 07:43:00,1.6665,1.6667,1.66645,1.66665,54300000.0
2009-11-26 07:44:00,1.66665,1.66665,1.6666,1.66665,15000000.0
2009-11-26 07:45:00,1.66665,1.66675,1.66655,1.66675,23300000.0
2009-11-26 07:46:00,1.66675,1.6668,1.6667,1.6668,20200000.0
2009-11-26 07:47:00,1.6668,1.66705,1.6668,1.667,47000000.0
2009-11-26 07:48:00,1.667,1.66705,1.6669,1.66705,18800000.0
2009-11-26 07:49:00,1.66705,1.66715,1.66695,1.6671,35400000.0
2009-11-26 07:50:00,1.6671,1.6673,1.667,1.66725,129100000.0
2009-11-26 07:51:00,1.66725,1.6673,1.66715,1.6673,59000000.0
2009-11-26 07:52:00,1.6673,1.6676,1.6673,1.6676,103900000.0
2009-11-26 07:53:00,1.6676,1.6676,1.66715,1.66715,88400000.0
2009-11-26 07:54:00,1.6671,1.66715,1.6671,1.66715,19300000.0
2009-11-26 07:55:00,1.6672,1.66735,1.6672,1.6673,20300000.0
2009-11-26 07:56:00,1.66725,1.66725,1.667,1.66705,39500000.0
2009-11-26 07:57:00,1.66705,1.6671,1.6667,1.66675,47100000.0
2009-11-26 07:58:00,1.66675,1.66675,1.6665,1.6667,62600000.0
2009-11-26 07:59:00,1.6667,1.6667,1.6666,1.66665,20200000.0
2009-11-26 08:00:00,1.66665,1.66665,1.6663,1.66635,65600000.0
2009-11-26 08:01:00,1.66635,1.6664,1.6661,1.6662,104800000.0
2009-11-26 08:02:00,1.6662,1.6666,1.66615,1.6666,61700000.0
2009-11-26 08:03:00,1.6666,1.6666,1.6661,1.6662,90500000.0
2009-11-26 08:04:00,1.6662,1.66625,1.66585,1.6659,45800000.0
2009-11-26 08:05:00,1.6659,1.6667,1.66555,1.66655,138100000.0
2009-11-26 08:06:00,1.66655,1.66725,1.6665,1.66725,141900000.0
2009-11-26 08:07:00,1.66725,1.6674,1.66725,1.66735,51800000.0
2009-11-26 08:08:00,1.6673,1.6678,1.6673,1.66755,137200000.0
2009-11-26 08:09:00,1.66755,1.6679,1.6675,1.66785,60100000.0
2009-11-26 08:10:00,1.66785,1.6685,1.66785,1.6685,43500000.0
2009-11-26 08:11:00,1.6685,1.66885,1.6685,1.66885,211800000.0
2009-11-26 08:12:00,1.66885,1.66885,1.6688,1.6688,77300000.0
2009-11-26 08:13:00,1.6688,1.6688,1.6684,1.6684,154600000.0
2009-11-26 08:14:00,1.66835,1.66835,1.6681,1.6683,116200000.0
2009-11-26 08:15:00,1.66825,1.6684,1.66825,1.66835,77000000.0
2009-11-26 08:16:00,1.66835,1.6684,1.6682,1.6682,69600000.0
2009-11-26 08:17:00,1.6682,1.6682,1.6682,1.6682,41200000.0
2009-11-26 08:18:00,1.6682,1.6685,1.6682,1.66845,91700000.0
2009-11-26 08:19:00,1.6685,1.66865,1.6685,1.6686,77500000.0
2009-11-26 08:20:00,1.6686,1.6687,1.6686,1.6687,52600000.0
2009-11-26 08:21:00,1.6687,1.669,1.6686,1.66885,102800000.0
2009-11-26 08:22:00,1.66885,1.669,1.6688,1.669,32800000.0
2009-11-26 08:23:00,1.66905,1.66905,1.6689,1.6689,43500000.0
2009-11-26 08:24:00,1.66895,1.66895,1.6686,1.6686,57900000.0
2009-11-26 08:25:00,1.6686,1.6686,1.66825,1.6685,124000000.0
2009-11-26 08:26:00,1.66855,1.66865,1.66855,1.6686,51700000.0
2009-11-26 08:27:00,1.6686,1.66865,1.6685,1.66855,37600000.0
2009-11-26 08:28:00,1.6685,1.66875,1.66845,1.66875,156800000.0
2009-11-26 08:29:00,1.66875,1.66875,1.66855,1.6686,69800000.0
2009-11-26 08:30:00,1.6686,1.66865,1.66855,1.6686,30400000.0
2009-11-26 08:31:00,1.6686,1.6686,1.66835,1.6685,85500000.0
2009-11-26 08:32:00,1.6685,1.6687,1.6684,1.6686,96500000.0
2009-11-26 08:33:00,1.6686,1.66925,1.6686,1.66925,177400000.0
2009-11-26 08:34:00,1.66925,1.6694,1.6692,1.6692,128200000.0
2009-11-26 08:35:00,1.6692,1.66975,1.66915,1.66965,101300000.0
2009-11-26 08:36:00,1.6697,1.6697,1.6695,1.66965,88000000.0
2009-11-26 08:37:00,1.66965,1.67005,1.66965,1.66985,301100000.0
2009-11-26 08:38:00,1.66985,1.66985,1.66945,1.6696,129400000.0
2009-11-26 08:39:00,1.66965,1.66975,1.66945,1.6695,236700000.0
2009-11-26 08:40:00,1.6695,1.6696,1.6692,1.6696,373000000.0
2009-11-26 08:41:00,1.6696,1.6696,1.66945,1.66945,177600000.0
2009-11-26 08:42:00,1.66945,1.66945,1.66925,1.66935,114900000.0
2009-11-26 08:43:00,1.66935,1.66955,1.66935,1.66945,61500000.0
2009-11-26 08:44:00,1.66945,1.66945,1.66925,1.6693,141700000.0
2009-11-26 08:45:00,1.6693,1.66935,1.66895,1.66895,133500000.0
2009-11-26 08:46:00,1.66895,1.66915,1.66805,1.66805,173800000.0
2009-11-26 08:47:00,1.6681,1.66825,1.6675,1.66755,266300000.0
2009-11-26 08:48:00,1.6676,1.66795,1.66745,1.66745,324900000.0
2009-11-26 08:49:00,1.66745,1.66745,1.667,1.6674,290200000.0
2009-11-26 08:50:00,1.6674,1.6674,1.66625,1.6666,302600000.0
2009-11-26 08:51:00,1.6666,1.66665,1.6661,1.66635,195700000.0
2009-11-26 08:52:00,1.66625,1.66655,1.66615,1.6665,169200000.0
2009-11-26 08:53:00,1.66645,1.66645,1.666,1.66635,202300000.0
2009-11-26 08:54:00,1.66635,1.66655,1.6653,1.6653,325200000.0
2009-11-26 08:55:00,1.6654,1.666,1.6652,1.666,274700000.0
2009-11-26 08:56:00,1.6659,1.66625,1.66565,1.66575,297900000.0
2009-11-26 08:57:00,1.6657,1.66585,1.6652,1.66585,158300000.0
2009-11-26 08:58:00,1.6657,1.66615,1.6657,1.66575,134400000.0
2009-11-26 08:59:00,1.66575,1.66685,1.6655,1.66565,161400000.0
2009-11-26 09:00:00,1.6656,1.66595,1.66535,1.66535,200600000.0
2009-11-26 09:01:00,1.66545,1.66545,1.66305,1.66315,286500000.0
2009-11-26 09:02:00,1.66315,1.66425,1.66285,1.66425,335900000.0
2009-11-26 09:03:00,1.66425,1.6647,1.6642,1.66465,309000000.0
2009-11-26 09:04:00,1.66465,1.6652,1.66465,1.66495,398500000.0
2009-11-26 09:05:00,1.66485,1.66485,1.66405,1.6643,336800000.0
2009-11-26 09:06:00,1.6643,1.6644,1.66385,1.66385,336700000.0
2009-11-26 09:07:00,1.6636,1.66415,1.6631,1.66355,235400000.0
2009-11-26 09:08:00,1.66355,1.66355,1.66325,1.66325,241600000.0
2009-11-26 09:09:00,1.66325,1.66325,1.66305,1.66315,165400000.0
2009-11-26 09:10:00,1.66315,1.66325,1.66305,1.66315,268100000.0
2009-11-26 09:11:00,1.66315,1.66355,1.6631,1.6635,273800000.0
2009-11-26 09:12:00,1.6635,1.66365,1.66345,1.66355,219200000.0
2009-11-26 09:13:00,1.6636,1.66405,1.6636,1.66395,276600000.0
2009-11-26 09:14:00,1.66395,1.66395,1.6639,1.66395,60700000.0
2009-11-26 09:15:00,1.66395,1.66415,1.66305,1.66315,259500000.0
2009-11-26 09:16:00,1.66315,1.66315,1.663,1.6631,198600000.0
2009-11-26 09:17:00,1.6631,1.6635,1.66305,1.6634,213100000.0
2009-11-26 09:18:00,1.6634,1.66375,1.6631,1.6632,116700000.0
2009-11-26 09:19:00,1.663,1.6636,1.663,1.6635,74900000.0
2009-11-26 09:20:00,1.66345,1.66355,1.6634,1.6635,31200000.0
2009-11-26 09:21:00,1.6635,1.664,1.6634,1.6639,69500000.0
2009-11-26 09:22:00,1.6639,1.6643,1.6638,1.664,90500000.0
2009-11-26 09:23:00,1.664,1.66405,1.6639,1.6639,39000000.0
2009-11-26 09:24:00,1.66385,1.66385,1.6635,1.66375,74600000.0
2009-11-26 09:25:00,1.6637,1.6637,1.663,1.6633,112000000.0
2009-11-26 09:26:00,1.6633,1.6633,1.6629,1.66295,105500000.0
2009-11-26 09:27:00,1.66295,1.66315,1.6628,1.66285,196400000.0
2009-11-26 09:28:00,1.66285,1.6636,1.66285,1.66305,128100000.0
2009-11-26 09:29:00,1.6631,1.66315,1.66215,1.66215,175000000.0
2009-11-26 09:30:00,1.66215,1.6624,1.6619,1.6622,238200000.0
2009-11-26 09:31:00,1.6621,1.6623,1.66205,1.66215,123800000.0
2009-11-26 09:32:00,1.6622,1.66235,1.66205,1.66235,210400000.0
2009-11-26 09:33:00,1.66235,1.66265,1.6622,1.6622,325100000.0
2009-11-26 09:34:00,1.66215,1.66225,1.66155,1.6619,416800000.0
2009-11-26 09:35:00,1.66185,1.66195,1.66055,1.66085,233400000.0
2009-11-26 09:36:00,1.6609,1.6611,1.65975,1.65975,175980000.0
2009-11-26 09:37:00,1.6598,1.6598,1.65855,1.65915,259200000.0
2009-11-26 09:38:00,1.65915,1.6596,1.65915,1.6596,198900000.0
2009-11-26 09:39:00,1.6595,1.65955,1.65885,1.65915,173700000.0
2009-11-26 09:40:00,1.65915,1.6593,1.65855,1.65865,238699999.0
2009-11-26 09:41:00,1.65865,1.6594,1.65845,1.65925,175200000.0
2009-11-26 09:42:00,1.65925,1.6602,1.6592,1.6593,158400000.0
2009-11-26 09:43:00,1.65935,1.65935,1.65905,1.65925,67300000.0
2009-11-26 09:44:00,1.65935,1.65965,1.65915,1.65965,112000000.0
2009-11-26 09:45:00,1.6596,1.65975,1.6595,1.65955,100600000.0
2009-11-26 09:46:00,1.65955,1.65985,1.6595,1.65965,78800000.0
2009-11-26 09:47:00,1.65965,1.6597,1.65905,1.6591,122900000.0
2009-11-26 09:48:00,1.65915,1.6595,1.6591,1.6592,150100000.0
2009-11-26 09:49:00,1.6592,1.66,1.65915,1.65935,121400000.0
2009-11-26 09:50:00,1.6593,1.66005,1.65915,1.66005,198500000.0
2009-11-26 09:51:00,1.66005,1.66005,1.65955,1.6599,125100000.0
2009-11-26 09:52:00,1.6599,1.66005,1.6596,1.65975,92300000.0
2009-11-26 09:53:00,1.65975,1.65985,1.6597,1.65975,71800000.0
2009-11-26 09:54:00,1.65975,1.65985,1.6597,1.65975,94500000.0
2009-11-26 09:55:00,1.65975,1.6598,1.65975,1.65975,53600000.0
2009-11-26 09:56:00,1.65975,1.6598,1.65965,1.65965,49600000.0
2009-11-26 09:57:00,1.65965,1.65985,1.6596,1.65965,63000000.0
2009-11-26 09:58:00,1.65965,1.65985,1.6596,1.6596,50400000.0
2009-11-26 09:59:00,1.6596,1.65975,1.65945,1.65945,46000000.0
2009-11-26 10:00:00,1.65945,1.65975,1.6594,1.6597,205900000.0
2009-11-26 10:01:00,1.65965,1.65985,1.65955,1.65955,89000000.0
2009-11-26 10:02:00,1.65955,1.6596,1.6589,1.6593,130780001.0
2009-11-26 10:03:00,1.65925,1.6595,1.658,1.658,188960000.0
2009-11-26 10:04:00,1.658,1.65815,1.65665,1.65675,132400000.0
2009-11-26 10:05:00,1.65675,1.6568,1.656,1.65635,194580000.0
2009-11-26 10:06:00,1.65635,1.65635,1.65445,1.65465,229100000.0
2009-11-26 10:07:00,1.6547,1.65515,1.65425,1.65495,191600000.0
2009-11-26 10:08:00,1.655,1.6553,1.65495,1.6553,181300000.0
2009-11-26 10:09:00,1.6553,1.6554,1.65465,1.65475,184100000.0
2009-11-26 10:10:00,1.6548,1.65525,1.65475,1.655,138100000.0
2009-11-26 10:11:00,1.655,1.65595,1.655,1.6554,230100000.0
2009-11-26 10:12:00,1.65545,1.65555,1.65485,1.655,341300000.0
2009-11-26 10:13:00,1.65495,1.65505,1.65385,1.65385,276700000.0
2009-11-26 10:14:00,1.6538,1.6546,1.65365,1.6538,251900000.0
2009-11-26 10:15:00,1.6538,1.6539,1.6536,1.6539,381200000.0
2009-11-26 10:16:00,1.6539,1.6545,1.6539,1.65405,383800000.0
2009-11-26 10:17:00,1.65405,1.6549,1.65375,1.65485,278600000.0
2009-11-26 10:18:00,1.65475,1.65485,1.65455,1.6548,87800000.0
2009-11-26 10:19:00,1.6548,1.6551,1.65465,1.65495,108300000.0
2009-11-26 10:20:00,1.65495,1.6553,1.65495,1.6553,99500000.0
2009-11-26 10:21:00,1.65525,1.6554,1.6552,1.6553,110900000.0
2009-11-26 10:22:00,1.6552,1.65545,1.65515,1.6553,119400000.0
2009-11-26 10:23:00,1.6553,1.6556,1.65525,1.6555,161200000.0
2009-11-26 10:24:00,1.6555,1.65595,1.65545,1.65595,91100000.0
2009-11-26 10:25:00,1.656,1.656,1.65535,1.6554,127700000.0
2009-11-26 10:26:00,1.65535,1.65535,1.65465,1.65465,110700000.0
2009-11-26 10:27:00,1.65465,1.65485,1.6544,1.65445,108400000.0
2009-11-26 10:28:00,1.65445,1.65535,1.65445,1.6552,135700000.0
2009-11-26 10:29:00,1.65515,1.6557,1.6551,1.65555,134400000.0
2009-11-26 10:30:00,1.6556,1.65565,1.6551,1.65555,168500000.0
2009-11-26 10:31:00,1.65555,1.6556,1.6554,1.6554,93400000.0
2009-11-26 10:32:00,1.65545,1.65545,1.6552,1.6553,66900000.0
2009-11-26 10:33:00,1.65535,1.65535,1.6548,1.655,100500000.0
2009-11-26 10:34:00,1.655,1.6551,1.65455,1.6546,162900000.0
2009-11-26 10:35:00,1.65455,1.6547,1.6544,1.6544,118900000.0
2009-11-26 10:36:00,1.6544,1.6546,1.6541,1.6545,149200000.0
2009-11-26 10:37:00,1.65465,1.6548,1.6545,1.65465,148900000.0
2009-11-26 10:38:00,1.65465,1.65465,1.65305,1.65305,217200000.0
2009-11-26 10:39:00,1.65305,1.6535,1.653,1.65325,136300000.0
2009-11-26 10:40:00,1.65325,1.6537,1.65325,1.6536,135000000.0
2009-11-26 10:41:00,1.6536,1.6538,1.65355,1.6536,114900000.0
2009-11-26 10:42:00,1.6536,1.6538,1.6535,1.6536,94800000.0
2009-11-26 10:43:00,1.65365,1.65425,1.65335,1.65345,141500000.0
2009-11-26 10:44:00,1.65345,1.65395,1.6533,1.65395,122600000.0
2009-11-26 10:45:00,1.654,1.65415,1.65395,1.6541,70400000.0
2009-11-26 10:46:00,1.6541,1.6545,1.6539,1.654,108400000.0
2009-11-26 10:47:00,1.654,1.6544,1.6539,1.6543,87430000.0
2009-11-26 10:48:00,1.6542,1.6542,1.6537,1.6538,91200000.0
2009-11-26 10:49:00,1.6538,1.65385,1.65375,1.6538,81400000.0
2009-11-26 10:50:00,1.65375,1.6538,1.65365,1.6538,178230000.0
2009-11-26 10:51:00,1.65375,1.65385,1.6534,1.6534,128100000.0
2009-11-26 10:52:00,1.6534,1.6535,1.6533,1.65345,83500000.0
2009-11-26 10:53:00,1.6535,1.6543,1.6535,1.65415,85500000.0
2009-11-26 10:54:00,1.65415,1.65435,1.65415,1.65425,69500000.0
2009-11-26 10:55:00,1.6543,1.65445,1.65385,1.65395,184060000.0
2009-11-26 10:56:00,1.6539,1.65405,1.65385,1.654,138400000.0
2009-11-26 10:57:00,1.65415,1.65415,1.654,1.65405,57200000.0
2009-11-26 10:58:00,1.6541,1.65425,1.65405,1.65415,59700000.0
2009-11-26 10:59:00,1.65405,1.65415,1.654,1.6541,82900000.0
2009-11-26 11:00:00,1.6541,1.6541,1.65315,1.65315,129400000.0
2009-11-26 11:01:00,1.6531,1.65315,1.65285,1.65285,64000000.0
2009-11-26 11:02:00,1.6528,1.6532,1.6528,1.65305,134600000.0
2009-11-26 11:03:00,1.653,1.65315,1.6529,1.6529,123800000.0
2009-11-26 11:04:00,1.6529,1.65305,1.6529,1.6529,331000000.0
2009-11-26 11:05:00,1.6529,1.65295,1.652,1.65215,548100000.0
2009-11-26 11:06:00,1.65215,1.6524,1.65215,1.6523,235500000.0
2009-11-26 11:07:00,1.65225,1.6524,1.6521,1.65235,159700000.0
2009-11-26 11:08:00,1.65235,1.6524,1.65215,1.6524,161600000.0
2009-11-26 11:09:00,1.6524,1.6524,1.6518,1.652,319900000.0
2009-11-26 11:10:00,1.652,1.6524,1.652,1.65205,263100000.0
2009-11-26 11:11:00,1.65205,1.6522,1.6509,1.6509,290700000.0
2009-11-26 11:12:00,1.65085,1.65095,1.65015,1.65025,209400000.0
2009-11-26 11:13:00,1.65025,1.6506,1.65,1.65055,263700000.0
2009-11-26 11:14:00,1.6506,1.6509,1.65055,1.6509,268500000.0
2009-11-26 11:15:00,1.651,1.65125,1.6509,1.65115,189800000.0
2009-11-26 11:16:00,1.65115,1.65115,1.6509,1.6509,57000000.0
2009-11-26 11:17:00,1.6509,1.6511,1.6508,1.6511,168500000.0
2009-11-26 11:18:00,1.65115,1.65155,1.6511,1.65145,183400000.0
2009-11-26 11:19:00,1.6515,1.6526,1.6515,1.6525,280600000.0
2009-11-26 11:20:00,1.65255,1.6532,1.65255,1.6531,282200000.0
2009-11-26 11:21:00,1.65315,1.6533,1.6529,1.6532,223500000.0
2009-11-26 11:22:00,1.6532,1.6538,1.6532,1.6538,320600000.0
2009-11-26 11:23:00,1.6539,1.6545,1.65385,1.65395,300200000.0
2009-11-26 11:24:00,1.65395,1.65405,1.6533,1.65365,230600000.0
2009-11-26 11:25:00,1.65365,1.65365,1.65295,1.65305,205100000.0
2009-11-26 11:26:00,1.653,1.65315,1.6528,1.6529,229800000.0
2009-11-26 11:27:00,1.6529,1.65305,1.65285,1.653,131800000.0
2009-11-26 11:28:00,1.653,1.65345,1.6528,1.65345,161900000.0
2009-11-26 11:29:00,1.6534,1.65415,1.65335,1.65385,269100000.0
2009-11-26 11:30:00,1.65385,1.6542,1.6536,1.6536,310500000.0
2009-11-26 11:31:00,1.6536,1.65435,1.65345,1.65435,206700000.0
2009-11-26 11:32:00,1.65435,1.65445,1.65345,1.6536,233200000.0
2009-11-26 11:33:00,1.65355,1.65385,1.65355,1.65385,65000000.0
2009-11-26 11:34:00,1.65385,1.65385,1.6537,1.6538,174500000.0
2009-11-26 11:35:00,1.6538,1.6538,1.65355,1.6536,262400000.0
2009-11-26 11:36:00,1.6536,1.65365,1.6535,1.6535,32000000.0
2009-11-26 11:37:00,1.6535,1.654,1.6535,1.6538,200800000.0
2009-11-26 11:38:00,1.6538,1.6544,1.6538,1.6538,260300000.0
2009-11-26 11:39:00,1.6538,1.654,1.6536,1.6537,298700000.0
2009-11-26 11:40:00,1.65365,1.65375,1.65355,1.65365,245200000.0
2009-11-26 11:41:00,1.65365,1.65365,1.6533,1.65335,380100000.0
2009-11-26 11:42:00,1.6533,1.6534,1.6531,1.6531,358600000.0
2009-11-26 11:43:00,1.65305,1.65365,1.65295,1.65365,269200000.0
2009-11-26 11:44:00,1.65365,1.65365,1.65285,1.65285,238800000.0
2009-11-26 11:45:00,1.65285,1.65285,1.65235,1.6524,181400000.0
2009-11-26 11:46:00,1.6524,1.6524,1.65125,1.65125,320000000.0
2009-11-26 11:47:00,1.6509,1.65205,1.65085,1.6518,350800000.0
2009-11-26 11:48:00,1.6518,1.65275,1.6518,1.6526,382900000.0
2009-11-26 11:49:00,1.65255,1.65305,1.65255,1.653,182100000.0
2009-11-26 11:50:00,1.653,1.653,1.6526,1.65275,122900000.0
2009-11-26 11:51:00,1.65265,1.65335,1.65265,1.65335,270399999.0
2009-11-26 11:52:00,1.65335,1.6537,1.6532,1.65335,287400000.0
2009-11-26 11:53:00,1.65335,1.65385,1.65325,1.6537,328400000.0
2009-11-26 11:54:00,1.6537,1.65415,1.6534,1.6537,301100000.0
2009-11-26 11:55:00,1.6537,1.65415,1.65365,1.6539,275000000.0
2009-11-26 11:56:00,1.6539,1.6541,1.6538,1.6539,350700000.0
2009-11-26 11:57:00,1.65385,1.6542,1.65385,1.6541,248400000.0
2009-11-26 11:58:00,1.65415,1.6544,1.6541,1.6544,134100000.0
2009-11-26 11:59:00,1.65445,1.6547,1.6544,1.65465,235100000.0
2009-11-26 12:00:00,1.65465,1.65495,1.65455,1.65475,259900000.0
2009-11-26 12:01:00,1.6547,1.65475,1.6543,1.6543,178700000.0
2009-11-26 12:02:00,1.65425,1.6544,1.6542,1.6543,197700000.0
2009-11-26 12:03:00,1.6543,1.65435,1.65395,1.65395,301200000.0
2009-11-26 12:04:00,1.65395,1.65435,1.65395,1.65415,180400000.0
2009-11-26 12:05:00,1.6541,1.65495,1.6541,1.65485,258000000.0
2009-11-26 12:06:00,1.65485,1.65535,1.65485,1.65485,327100000.0
2009-11-26 12:07:00,1.65485,1.6552,1.6548,1.6551,252200000.0
2009-11-26 12:08:00,1.6551,1.65525,1.65505,1.6551,157900000.0
2009-11-26 12:09:00,1.65515,1.65515,1.65475,1.65475,146700000.0
2009-11-26 12:10:00,1.65475,1.65485,1.6546,1.65465,186900000.0
2009-11-26 12:11:00,1.65465,1.6549,1.65455,1.6546,278200000.0
2009-11-26 12:12:00,1.65455,1.65475,1.6545,1.65475,248200000.0
2009-11-26 12:13:00,1.65475,1.6549,1.6545,1.65465,163100000.0
2009-11-26 12:14:00,1.6547,1.6547,1.6541,1.6541,219600000.0
2009-11-26 12:15:00,1.654,1.6546,1.65375,1.65445,284200000.0
2009-11-26 12:16:00,1.65445,1.6549,1.65445,1.65465,219600000.0
2009-11-26 12:17:00,1.6547,1.6547,1.6546,1.6547,156600000.0
2009-11-26 12:18:00,1.6547,1.65485,1.6547,1.65485,121200000.0
2009-11-26 12:19:00,1.65485,1.6549,1.65455,1.6546,202800000.0
2009-11-26 12:20:00,1.6546,1.65465,1.6546,1.65465,90800000.0
2009-11-26 12:21:00,1.65465,1.6547,1.6545,1.6546,117500000.0
2009-11-26 12:22:00,1.6546,1.65465,1.65445,1.65445,95600000.0
2009-11-26 12:23:00,1.6545,1.6546,1.65445,1.6545,218600000.0
2009-11-26 12:24:00,1.6545,1.6547,1.6544,1.6545,124400000.0
2009-11-26 12:25:00,1.6545,1.6554,1.6544,1.65525,309500000.0
2009-11-26 12:26:00,1.65525,1.65525,1.65475,1.65515,208000000.0
2009-11-26 12:27:00,1.65515,1.6555,1.65515,1.6555,298400000.0
2009-11-26 12:28:00,1.6555,1.6557,1.65545,1.65565,125200000.0
2009-11-26 12:29:00,1.65565,1.65575,1.65555,1.6557,59800000.0
2009-11-26 12:30:00,1.6557,1.65595,1.6557,1.6558,172100000.0
2009-11-26 12:31:00,1.65605,1.6566,1.65575,1.6564,214800000.0
2009-11-26 12:32:00,1.6564,1.65645,1.65605,1.65625,205100000.0
2009-11-26 12:33:00,1.65625,1.65635,1.65615,1.65625,171800000.0
2009-11-26 12:34:00,1.65625,1.6564,1.6559,1.6559,158400000.0
2009-11-26 12:35:00,1.65585,1.65585,1.65575,1.6558,47000000.0
2009-11-26 12:36:00,1.6558,1.6558,1.6554,1.65545,128100000.0
2009-11-26 12:37:00,1.6555,1.65565,1.6555,1.6555,143000000.0
2009-11-26 12:38:00,1.6555,1.65565,1.65545,1.65555,180000000.0
2009-11-26 12:39:00,1.65555,1.65565,1.65555,1.6556,43200000.0
2009-11-26 12:40:00,1.6556,1.6558,1.65555,1.65575,198600000.0
2009-11-26 12:41:00,1.65575,1.65605,1.6557,1.65605,341000000.0
2009-11-26 12:42:00,1.65605,1.6563,1.65585,1.6562,415800000.0
2009-11-26 12:43:00,1.6562,1.65625,1.656,1.656,223700000.0
2009-11-26 12:44:00,1.656,1.656,1.65585,1.6559,117500000.0
2009-11-26 12:45:00,1.6559,1.65595,1.6558,1.6558,97600000.0
2009-11-26 12:46:00,1.65575,1.65585,1.6557,1.65575,213300000.0
2009-11-26 12:47:00,1.65575,1.6559,1.65565,1.6557,183100000.0
2009-11-26 12:48:00,1.65575,1.65575,1.65545,1.65555,182600000.0
2009-11-26 12:49:00,1.65555,1.6556,1.65475,1.6551,124400000.0
2009-11-26 12:50:00,1.65525,1.65545,1.65485,1.65515,276700000.0
2009-11-26 12:51:00,1.65515,1.6553,1.65505,1.65525,78000000.0
2009-11-26 12:52:00,1.65525,1.6556,1.6552,1.65525,161000000.0
2009-11-26 12:53:00,1.65525,1.65535,1.65515,1.6552,80800000.0
2009-11-26 12:54:00,1.65515,1.65535,1.65515,1.65515,139100000.0
2009-11-26 12:55:00,1.6552,1.6555,1.6551,1.65545,162100000.0
2009-11-26 12:56:00,1.65545,1.65595,1.65525,1.65575,214900000.0
2009-11-26 12:57:00,1.65575,1.65605,1.65575,1.65595,145400000.0
2009-11-26 12:58:00,1.65595,1.65665,1.65575,1.6563,172600000.0
2009-11-26 12:59:00,1.65625,1.65675,1.6562,1.6565,264600000.0
2009-11-26 13:00:00,1.6565,1.65665,1.65605,1.6561,169800000.0
2009-11-26 13:01:00,1.65605,1.65645,1.65605,1.65605,224400000.0
2009-11-26 13:02:00,1.65605,1.6563,1.6559,1.6561,149900000.0
2009-11-26 13:03:00,1.65615,1.6567,1.65615,1.6566,123300000.0
2009-11-26 13:04:00,1.6566,1.6567,1.6565,1.65655,145900000.0
2009-11-26 13:05:00,1.6565,1.65665,1.6564,1.6565,144800000.0
2009-11-26 13:06:00,1.6565,1.65665,1.6563,1.65655,192800000.0
2009-11-26 13:07:00,1.65655,1.65675,1.6565,1.65665,142500000.0
2009-11-26 13:08:00,1.6566,1.65735,1.6565,1.65725,509600001.0
2009-11-26 13:09:00,1.65725,1.6576,1.65705,1.65745,254200000.0
2009-11-26 13:10:00,1.6574,1.6574,1.657,1.6572,187600000.0
2009-11-26 13:11:00,1.6572,1.65745,1.6572,1.6572,173700000.0
2009-11-26 13:12:00,1.65725,1.65755,1.65705,1.65735,260500000.0
2009-11-26 13:13:00,1.65735,1.6575,1.6572,1.65735,204800000.0
2009-11-26 13:14:00,1.65735,1.6575,1.6572,1.6573,176000000.0
2009-11-26 13:15:00,1.65725,1.65745,1.65675,1.65675,239500000.0
2009-11-26 13:16:00,1.65675,1.6569,1.6566,1.65675,267400000.0
2009-11-26 13:17:00,1.65675,1.65695,1.65675,1.6569,112900000.0
2009-11-26 13:18:00,1.6569,1.65725,1.6569,1.65715,162300000.0
2009-11-26 13:19:00,1.65715,1.6573,1.65685,1.65685,249200000.0
2009-11-26 13:20:00,1.65685,1.65695,1.65665,1.6567,225300000.0
2009-11-26 13:21:00,1.6567,1.6568,1.65665,1.6568,113300000.0
2009-11-26 13:22:00,1.6568,1.65685,1.6567,1.6567,89400000.0
2009-11-26 13:23:00,1.6567,1.6567,1.65665,1.65665,76600000.0
2009-11-26 13:24:00,1.65665,1.6567,1.6565,1.6565,227700000.0
2009-11-26 13:25:00,1.6565,1.65665,1.6563,1.65645,230500000.0
2009-11-26 13:26:00,1.6564,1.6565,1.65625,1.65635,134500000.0
2009-11-26 13:27:00,1.6564,1.65705,1.6563,1.65695,293500000.0
2009-11-26 13:28:00,1.6571,1.6572,1.6563,1.6565,282200000.0
2009-11-26 13:29:00,1.65645,1.65645,1.6563,1.65635,63700000.0
2009-11-26 13:30:00,1.65635,1.65635,1.65615,1.65615,129400000.0
2009-11-26 13:31:00,1.65615,1.65625,1.6559,1.6559,198500000.0
2009-11-26 13:32:00,1.6559,1.6559,1.6558,1.65585,78600000.0
2009-11-26 13:33:00,1.6558,1.65585,1.6557,1.65575,266300000.0
2009-11-26 13:34:00,1.65575,1.65585,1.6553,1.65535,306100000.0
2009-11-26 13:35:00,1.65535,1.65555,1.65535,1.65545,176800000.0
2009-11-26 13:36:00,1.65545,1.65545,1.65505,1.6551,215500000.0
2009-11-26 13:37:00,1.65515,1.6553,1.6551,1.6552,182100000.0
2009-11-26 13:38:00,1.65525,1.65525,1.65515,1.65515,106700000.0
2009-11-26 13:39:00,1.6552,1.6553,1.6551,1.6551,159900000.0
2009-11-26 13:40:00,1.65515,1.65535,1.65505,1.6553,140800000.0
2009-11-26 13:41:00,1.6553,1.65535,1.6552,1.6553,138900000.0
2009-11-26 13:42:00,1.65525,1.65535,1.65525,1.65535,60100000.0
2009-11-26 13:43:00,1.65535,1.65545,1.65535,1.65545,104800000.0
2009-11-26 13:44:00,1.65545,1.6558,1.6554,1.65545,298300000.0
2009-11-26 13:45:00,1.65545,1.6558,1.6554,1.65555,165800000.0
2009-11-26 13:46:00,1.65555,1.65555,1.6554,1.6554,59200000.0
2009-11-26 13:47:00,1.6554,1.65545,1.6553,1.6553,70800000.0
2009-11-26 13:48:00,1.6553,1.6553,1.6551,1.6551,106000000.0
2009-11-26 13:49:00,1.6551,1.6552,1.6551,1.6552,183200000.0
2009-11-26 13:50:00,1.65515,1.6552,1.6548,1.6548,186800000.0
2009-11-26 13:51:00,1.65485,1.655,1.6548,1.6549,124200000.0
2009-11-26 13:52:00,1.6549,1.65495,1.65465,1.6547,141900000.0
2009-11-26 13:53:00,1.6547,1.65485,1.6546,1.6546,128500000.0
2009-11-26 13:54:00,1.65465,1.6548,1.6546,1.65475,183400000.0
2009-11-26 13:55:00,1.65475,1.6549,1.6545,1.6548,135100000.0
2009-11-26 13:56:00,1.6548,1.65505,1.6547,1.6547,241500000.0
2009-11-26 13:57:00,1.6547,1.655,1.6547,1.65485,262200000.0
2009-11-26 13:58:00,1.6548,1.65485,1.6544,1.65445,108500000.0
2009-11-26 13:59:00,1.65455,1.6548,1.65455,1.6548,101800000.0
2009-11-26 14:00:00,1.6548,1.6549,1.65465,1.65475,116400000.0
2009-11-26 14:01:00,1.65475,1.65485,1.6547,1.6548,71700000.0
2009-11-26 14:02:00,1.6548,1.65485,1.6548,1.65485,59500000.0
2009-11-26 14:03:00,1.65485,1.65485,1.65455,1.65455,180100000.0
2009-11-26 14:04:00,1.65465,1.65475,1.65455,1.65465,98000000.0
2009-11-26 14:05:00,1.65465,1.6548,1.65465,1.6547,67300000.0
2009-11-26 14:06:00,1.6547,1.65485,1.6547,1.6547,112100000.0
2009-11-26 14:07:00,1.6547,1.65485,1.6547,1.6548,87000000.0
2009-11-26 14:08:00,1.6548,1.6552,1.65475,1.65515,111000000.0
2009-11-26 14:09:00,1.6552,1.6555,1.6552,1.6553,222000000.0
2009-11-26 14:10:00,1.65525,1.65525,1.65495,1.655,206900000.0
2009-11-26 14:11:00,1.655,1.655,1.6545,1.65475,231700000.0
2009-11-26 14:12:00,1.65475,1.65495,1.6546,1.65465,153600000.0
2009-11-26 14:13:00,1.65465,1.65475,1.6542,1.6542,136700000.0
2009-11-26 14:14:00,1.6542,1.65485,1.65405,1.6545,254300000.0
2009-11-26 14:15:00,1.65455,1.6547,1.65445,1.6546,159700000.0
2009-11-26 14:16:00,1.6546,1.6547,1.6546,1.65465,91600000.0
2009-11-26 14:17:00,1.65475,1.6549,1.65465,1.6548,205900000.0
2009-11-26 14:18:00,1.6548,1.655,1.65475,1.65485,151800000.0
2009-11-26 14:19:00,1.65485,1.65485,1.65475,1.6548,40000000.0
2009-11-26 14:20:00,1.6548,1.65495,1.6548,1.6548,86400000.0
2009-11-26 14:21:00,1.6548,1.6548,1.6546,1.65475,89000000.0
2009-11-26 14:22:00,1.65475,1.65485,1.6547,1.65475,86600000.0
2009-11-26 14:23:00,1.65475,1.6548,1.65465,1.65465,68900000.0
2009-11-26 14:24:00,1.6548,1.6548,1.65465,1.65475,68800000.0
2009-11-26 14:25:00,1.65475,1.65475,1.6547,1.65475,30800000.0
2009-11-26 14:26:00,1.65475,1.65495,1.65475,1.65485,56600000.0
2009-11-26 14:27:00,1.6549,1.6549,1.6548,1.6549,75800000.0
2009-11-26 14:28:00,1.6549,1.6552,1.6548,1.6552,222400000.0
2009-11-26 14:29:00,1.6552,1.6553,1.65515,1.65525,181400000.0
2009-11-26 14:30:00,1.65545,1.65565,1.65495,1.655,217500000.0
2009-11-26 14:31:00,1.655,1.655,1.65475,1.65485,50200000.0
2009-11-26 14:32:00,1.65485,1.65495,1.65475,1.65495,36600000.0
2009-11-26 14:33:00,1.6549,1.6552,1.65485,1.6552,134000000.0
2009-11-26 14:34:00,1.6552,1.6554,1.65505,1.65535,104400000.0
2009-11-26 14:35:00,1.6553,1.6553,1.6548,1.65495,153100000.0
2009-11-26 14:36:00,1.65495,1.65515,1.6548,1.6549,110600000.0
2009-11-26 14:37:00,1.6549,1.65505,1.6548,1.655,107200000.0
2009-11-26 14:38:00,1.655,1.655,1.6542,1.6543,109100000.0
2009-11-26 14:39:00,1.6543,1.6546,1.654,1.6541,155800000.0
2009-11-26 14:40:00,1.6541,1.65425,1.6535,1.65365,211000000.0
2009-11-26 14:41:00,1.65365,1.6537,1.6535,1.65355,106200000.0
2009-11-26 14:42:00,1.6536,1.65375,1.65345,1.6535,155900000.0
2009-11-26 14:43:00,1.6535,1.6535,1.65315,1.6532,183900000.0
2009-11-26 14:44:00,1.6532,1.6533,1.653,1.6532,146900000.0
2009-11-26 14:45:00,1.6532,1.6537,1.6532,1.6537,145500000.0
2009-11-26 14:46:00,1.65385,1.65425,1.6538,1.65405,142200000.0
2009-11-26 14:47:00,1.65405,1.65405,1.654,1.654,18800000.0
2009-11-26 14:48:00,1.65405,1.65405,1.6537,1.6538,95100000.0
2009-11-26 14:49:00,1.65385,1.6541,1.65375,1.6539,113800000.0
2009-11-26 14:50:00,1.6539,1.6542,1.6538,1.65395,124900000.0
2009-11-26 14:51:00,1.6539,1.6542,1.6538,1.6542,169000000.0
2009-11-26 14:52:00,1.65415,1.65465,1.65415,1.6545,125200000.0
2009-11-26 14:53:00,1.6545,1.6546,1.6539,1.6541,160500000.0
2009-11-26 14:54:00,1.6541,1.6543,1.65385,1.6543,86800000.0
2009-11-26 14:55:00,1.6543,1.6544,1.65415,1.6542,98900000.0
2009-11-26 14:56:00,1.65415,1.6545,1.65415,1.65445,56300000.0
2009-11-26 14:57:00,1.65445,1.6548,1.65445,1.65465,134300000.0
2009-11-26 14:58:00,1.65465,1.65515,1.65445,1.655,174600000.0
2009-11-26 14:59:00,1.655,1.6552,1.6548,1.65485,194100000.0
2009-11-26 15:00:00,1.6549,1.6551,1.65475,1.6548,271200000.0
2009-11-26 15:01:00,1.6548,1.6552,1.6543,1.6545,364100000.0
2009-11-26 15:02:00,1.6546,1.6546,1.6536,1.654,346000000.0
2009-11-26 15:03:00,1.6542,1.65425,1.65355,1.65365,136100000.0
2009-11-26 15:04:00,1.65365,1.65365,1.65335,1.65345,207500000.0
2009-11-26 15:05:00,1.6535,1.65355,1.65335,1.65355,155700000.0
2009-11-26 15:06:00,1.65355,1.65365,1.6535,1.65365,58900000.0
2009-11-26 15:07:00,1.65365,1.65385,1.65365,1.65385,242900000.0
2009-11-26 15:08:00,1.65385,1.65395,1.6538,1.65385,265000000.0
2009-11-26 15:09:00,1.65395,1.6542,1.6539,1.6542,239400000.0
2009-11-26 15:10:00,1.6542,1.65425,1.6541,1.6542,36300000.0
2009-11-26 15:11:00,1.65425,1.65435,1.65425,1.65435,96200000.0
2009-11-26 15:12:00,1.6543,1.65435,1.65415,1.6543,125600000.0
2009-11-26 15:13:00,1.6543,1.65445,1.65425,1.65435,104500000.0
2009-11-26 15:14:00,1.65445,1.6546,1.65375,1.65415,206900000.0
2009-11-26 15:15:00,1.65435,1.65435,1.6533,1.6533,251500000.0
2009-11-26 15:16:00,1.6533,1.65335,1.6531,1.6531,98100000.0
2009-11-26 15:17:00,1.6531,1.6531,1.65305,1.65305,164500000.0
2009-11-26 15:18:00,1.65305,1.6531,1.65305,1.6531,61000000.0
2009-11-26 15:19:00,1.65305,1.65315,1.65305,1.6531,127200000.0
2009-11-26 15:20:00,1.6531,1.65355,1.65305,1.6534,190100000.0
2009-11-26 15:21:00,1.6534,1.6534,1.653,1.653,169900000.0
2009-11-26 15:22:00,1.653,1.65315,1.653,1.65315,102100000.0
2009-11-26 15:23:00,1.65315,1.6532,1.65305,1.65305,243999999.0
2009-11-26 15:24:00,1.6531,1.6532,1.653,1.65305,239300000.0
2009-11-26 15:25:00,1.65305,1.6533,1.65305,1.65315,351200000.0
2009-11-26 15:26:00,1.65315,1.65315,1.65295,1.65305,226100000.0
2009-11-26 15:27:00,1.65305,1.65315,1.653,1.6531,126400000.0
2009-11-26 15:28:00,1.6531,1.65315,1.65305,1.65315,208200000.0
2009-11-26 15:29:00,1.6533,1.6533,1.65315,1.6532,68000000.0
2009-11-26 15:30:00,1.6532,1.65355,1.6532,1.6535,103600000.0
2009-11-26 15:31:00,1.6535,1.65355,1.6535,1.6535,25600000.0
2009-11-26 15:32:00,1.65345,1.65345,1.65295,1.6532,154600000.0
2009-11-26 15:33:00,1.65315,1.6533,1.65315,1.6533,71100000.0
2009-11-26 15:34:00,1.65325,1.6533,1.65315,1.6532,179100000.0
2009-11-26 15:35:00,1.6532,1.65325,1.65315,1.6532,44500000.0
2009-11-26 15:36:00,1.6532,1.65325,1.6532,1.65325,41800000.0
2009-11-26 15:37:00,1.65325,1.65335,1.6531,1.65315,134100000.0
2009-11-26 15:38:00,1.6532,1.6532,1.65315,1.65315,32000000.0
2009-11-26 15:39:00,1.6532,1.6532,1.65315,1.6532,43200000.0
2009-11-26 15:40:00,1.65325,1.65335,1.65315,1.65325,93300000.0
2009-11-26 15:41:00,1.65325,1.65385,1.65325,1.6538,150800000.0
2009-11-26 15:42:00,1.6538,1.65395,1.6538,1.6539,68700000.0
2009-11-26 15:43:00,1.65395,1.6542,1.65385,1.65405,123700000.0
2009-11-26 15:44:00,1.654,1.6543,1.654,1.65415,143200000.0
2009-11-26 15:45:00,1.6541,1.6542,1.6539,1.6541,332300000.0
2009-11-26 15:46:00,1.6541,1.65425,1.6541,1.6542,141400000.0
2009-11-26 15:47:00,1.6542,1.6546,1.65415,1.65455,66600000.0
2009-11-26 15:48:00,1.65455,1.65485,1.6545,1.6547,112000000.0
2009-11-26 15:49:00,1.65465,1.65505,1.6545,1.65505,142700000.0
2009-11-26 15:50:00,1.65505,1.65555,1.65505,1.65545,116400000.0
2009-11-26 15:51:00,1.65555,1.65575,1.65545,1.6555,92200000.0
2009-11-26 15:52:00,1.65555,1.6556,1.65475,1.65525,188700000.0
2009-11-26 15:53:00,1.65525,1.65545,1.6551,1.65525,146200000.0
2009-11-26 15:54:00,1.65525,1.6554,1.65515,1.6553,113600000.0
2009-11-26 15:55:00,1.6553,1.65545,1.6553,1.65545,43600000.0
2009-11-26 15:56:00,1.65545,1.65545,1.6554,1.6554,59400000.0
2009-11-26 15:57:00,1.6554,1.65545,1.6554,1.6554,91300000.0
2009-11-26 15:58:00,1.6554,1.6554,1.6552,1.6552,119300000.0
2009-11-26 15:59:00,1.6552,1.65525,1.6552,1.6552,73300000.0
2009-11-26 16:00:00,1.65525,1.65555,1.65525,1.6555,177100000.0
2009-11-26 16:01:00,1.65545,1.65555,1.6553,1.6553,126500000.0
2009-11-26 16:02:00,1.6553,1.65555,1.6553,1.6555,40200000.0
2009-11-26 16:03:00,1.6555,1.65555,1.6554,1.6555,55200000.0
2009-11-26 16:04:00,1.6555,1.6559,1.65545,1.6557,121100000.0
2009-11-26 16:05:00,1.65575,1.65615,1.65565,1.65615,109900000.0
2009-11-26 16:06:00,1.65615,1.65665,1.65615,1.65645,210500000.0
2009-11-26 16:07:00,1.65645,1.65645,1.65585,1.65595,188500000.0
2009-11-26 16:08:00,1.656,1.65605,1.6555,1.6555,148500000.0
2009-11-26 16:09:00,1.6555,1.65555,1.65535,1.6554,212700000.0
2009-11-26 16:10:00,1.65545,1.65545,1.6552,1.6552,123500000.0
2009-11-26 16:11:00,1.6552,1.65525,1.65505,1.65525,171100000.0
2009-11-26 16:12:00,1.65525,1.65545,1.655,1.655,83000000.0
2009-11-26 16:13:00,1.655,1.6551,1.6544,1.65465,233000000.0
2009-11-26 16:14:00,1.6546,1.6546,1.65435,1.6544,244700000.0
2009-11-26 16:15:00,1.6544,1.65445,1.65405,1.65435,338600000.0
2009-11-26 16:16:00,1.65435,1.65445,1.6542,1.65425,170500000.0
2009-11-26 16:17:00,1.6542,1.65455,1.6541,1.6541,116200000.0
2009-11-26 16:18:00,1.6541,1.6543,1.654,1.6542,158400000.0
2009-11-26 16:19:00,1.6542,1.6542,1.6536,1.6538,238600000.0
2009-11-26 16:20:00,1.6538,1.6538,1.6536,1.65365,188400000.0
2009-11-26 16:21:00,1.65365,1.65395,1.65365,1.65395,63500000.0
2009-11-26 16:22:00,1.65395,1.65395,1.6537,1.65375,138100000.0
2009-11-26 16:23:00,1.65375,1.6538,1.6537,1.6537,155300000.0
2009-11-26 16:24:00,1.6537,1.65375,1.65355,1.65365,161300000.0
2009-11-26 16:25:00,1.65365,1.6537,1.65355,1.6536,87800000.0
2009-11-26 16:26:00,1.65365,1.6537,1.6536,1.6537,40400000.0
2009-11-26 16:27:00,1.65365,1.65375,1.6536,1.6537,70600000.0
2009-11-26 16:28:00,1.6537,1.65405,1.6537,1.6539,146500000.0
2009-11-26 16:29:00,1.6539,1.6539,1.6536,1.6536,80700000.0
2009-11-26 16:30:00,1.65365,1.6539,1.6536,1.6536,128500000.0
2009-11-26 16:31:00,1.6536,1.6537,1.65355,1.65365,95200000.0
2009-11-26 16:32:00,1.6537,1.6537,1.6535,1.6535,29000000.0
2009-11-26 16:33:00,1.6535,1.65365,1.6534,1.65345,48700000.0
2009-11-26 16:34:00,1.6534,1.6535,1.65325,1.65325,94200000.0
2009-11-26 16:35:00,1.65325,1.65335,1.65315,1.6533,334200000.0
2009-11-26 16:36:00,1.6532,1.65335,1.6532,1.6533,192000000.0
2009-11-26 16:37:00,1.6533,1.6533,1.65305,1.6531,231100000.0
2009-11-26 16:38:00,1.6531,1.65325,1.653,1.65305,256300000.0
2009-11-26 16:39:00,1.65305,1.65315,1.65305,1.6531,122600000.0
2009-11-26 16:40:00,1.65315,1.6533,1.6531,1.65315,123700000.0
2009-11-26 16:41:00,1.65305,1.6531,1.65235,1.65245,213500000.0
2009-11-26 16:42:00,1.65245,1.6527,1.6524,1.6525,213200000.0
2009-11-26 16:43:00,1.6525,1.65265,1.6521,1.65225,121900000.0
2009-11-26 16:44:00,1.65225,1.6523,1.65215,1.65215,54400000.0
2009-11-26 16:45:00,1.65215,1.6522,1.65145,1.6515,254890000.0
2009-11-26 16:46:00,1.6515,1.6517,1.65145,1.65155,239300000.0
2009-11-26 16:47:00,1.6516,1.65185,1.65155,1.6516,230200000.0
2009-11-26 16:48:00,1.6516,1.6516,1.6514,1.65145,351600000.0
2009-11-26 16:49:00,1.65145,1.65155,1.65135,1.65155,183600000.0
2009-11-26 16:50:00,1.65155,1.6516,1.65145,1.6515,212300000.0
2009-11-26 16:51:00,1.6515,1.6524,1.6515,1.65225,99500000.0
2009-11-26 16:52:00,1.65225,1.65225,1.65195,1.65215,142300000.0
2009-11-26 16:53:00,1.65205,1.65225,1.65175,1.65215,134100000.0
2009-11-26 16:54:00,1.65215,1.65215,1.65155,1.65155,240700000.0
2009-11-26 16:55:00,1.65155,1.65155,1.6513,1.65135,267500000.0
2009-11-26 16:56:00,1.6514,1.6514,1.6508,1.6508,240900000.0
2009-11-26 16:57:00,1.6508,1.6509,1.65055,1.65055,194200000.0
2009-11-26 16:58:00,1.65065,1.6508,1.6504,1.65055,267100000.0
2009-11-26 16:59:00,1.6506,1.6507,1.6501,1.65035,388600000.0
2009-11-26 17:00:00,1.65045,1.6506,1.65005,1.65045,293200000.0
2009-11-26 17:01:00,1.65045,1.65145,1.65045,1.65125,227000000.0
2009-11-26 17:02:00,1.6511,1.6513,1.65085,1.6509,235500000.0
2009-11-26 17:03:00,1.65085,1.6515,1.65085,1.65125,223600000.0
2009-11-26 17:04:00,1.6512,1.65165,1.6512,1.65165,182200000.0
2009-11-26 17:05:00,1.65165,1.65175,1.6514,1.6515,168800000.0
2009-11-26 17:06:00,1.65155,1.65175,1.6515,1.65165,93500000.0
2009-11-26 17:07:00,1.65165,1.6518,1.65155,1.6516,83500000.0
2009-11-26 17:08:00,1.65165,1.65175,1.6516,1.6517,43800000.0
2009-11-26 17:09:00,1.6517,1.6517,1.6516,1.6517,104700000.0
2009-11-26 17:10:00,1.6517,1.6517,1.65145,1.6515,149100000.0
2009-11-26 17:11:00,1.65135,1.65135,1.6511,1.6512,140500000.0
2009-11-26 17:12:00,1.6512,1.6512,1.65075,1.6509,143600000.0
2009-11-26 17:13:00,1.6509,1.6509,1.65055,1.65065,81600000.0
2009-11-26 17:14:00,1.65065,1.6508,1.65065,1.6508,43000000.0
2009-11-26 17:15:00,1.6508,1.65095,1.6504,1.65045,110100000.0
2009-11-26 17:16:00,1.65045,1.6507,1.65035,1.6507,72500000.0
2009-11-26 17:17:00,1.65075,1.6511,1.65075,1.6508,104500000.0
2009-11-26 17:18:00,1.6508,1.65085,1.6505,1.65055,139100000.0
2009-11-26 17:19:00,1.6506,1.65095,1.6505,1.65095,163400000.0
2009-11-26 17:20:00,1.65085,1.651,1.64925,1.64955,163500000.0
2009-11-26 17:21:00,1.64955,1.64975,1.649,1.64935,111900000.0
2009-11-26 17:22:00,1.64935,1.64945,1.6487,1.6489,132800000.0
2009-11-26 17:23:00,1.6489,1.6491,1.6486,1.64865,178800000.0
2009-11-26 17:24:00,1.64865,1.6488,1.64855,1.6486,88700000.0
2009-11-26 17:25:00,1.6486,1.6486,1.6479,1.6481,157900000.0
2009-11-26 17:26:00,1.6481,1.64815,1.64765,1.64765,234100000.0
2009-11-26 17:27:00,1.6477,1.64795,1.64755,1.64765,153200000.0
2009-11-26 17:28:00,1.64765,1.6482,1.6475,1.6482,128800000.0
2009-11-26 17:29:00,1.64815,1.64825,1.64795,1.648,120400000.0
2009-11-26 17:30:00,1.648,1.64805,1.6476,1.6478,141000000.0
2009-11-26 17:31:00,1.6478,1.6482,1.6478,1.6482,75000000.0
2009-11-26 17:32:00,1.6482,1.6485,1.6482,1.6485,141400000.0
2009-11-26 17:33:00,1.6485,1.64855,1.64795,1.6482,188600000.0
2009-11-26 17:34:00,1.6482,1.64845,1.64815,1.64815,69700000.0
2009-11-26 17:35:00,1.64815,1.6483,1.64815,1.64815,73300000.0
2009-11-26 17:36:00,1.6481,1.6485,1.6481,1.6485,146700000.0
2009-11-26 17:37:00,1.6485,1.64855,1.6484,1.64845,99000000.0
2009-11-26 17:38:00,1.64845,1.64895,1.6484,1.6487,271400000.0
2009-11-26 17:39:00,1.64875,1.6488,1.64845,1.64865,160400000.0
2009-11-26 17:40:00,1.64865,1.6488,1.64855,1.6486,232200000.0
2009-11-26 17:41:00,1.6486,1.6488,1.6485,1.6487,105500000.0
2009-11-26 17:42:00,1.64865,1.64915,1.64865,1.6489,147800000.0
2009-11-26 17:43:00,1.649,1.6491,1.64885,1.64895,117200000.0
2009-11-26 17:44:00,1.64895,1.64925,1.64895,1.64905,120400000.0
2009-11-26 17:45:00,1.64905,1.6491,1.6489,1.6489,108900000.0
2009-11-26 17:46:00,1.64885,1.6489,1.64815,1.64815,186100000.0
2009-11-26 17:47:00,1.64815,1.6483,1.648,1.64815,95300000.0
2009-11-26 17:48:00,1.64815,1.6486,1.64815,1.6485,161100000.0
2009-11-26 17:49:00,1.6485,1.6486,1.64845,1.6486,72100000.0
2009-11-26 17:50:00,1.64855,1.64895,1.64855,1.6489,100900000.0
2009-11-26 17:51:00,1.64895,1.64925,1.6488,1.64925,66000000.0
2009-11-26 17:52:00,1.64925,1.6494,1.6491,1.6492,118500000.0
2009-11-26 17:53:00,1.6492,1.64925,1.64875,1.64885,129700000.0
2009-11-26 17:54:00,1.64885,1.6493,1.64875,1.6489,192700000.0
2009-11-26 17:55:00,1.64885,1.64885,1.6482,1.64825,165000000.0
2009-11-26 17:56:00,1.64825,1.64825,1.6475,1.6477,213600000.0
2009-11-26 17:57:00,1.6477,1.64875,1.6476,1.64875,105400000.0
2009-11-26 17:58:00,1.64875,1.6488,1.64855,1.6486,107200000.0
2009-11-26 17:59:00,1.64855,1.6497,1.6479,1.64965,212400000.0
2009-11-26 18:00:00,1.64975,1.64975,1.64845,1.64855,189700000.0
2009-11-26 18:01:00,1.6486,1.6493,1.64855,1.6491,105200000.0
2009-11-26 18:02:00,1.6491,1.6492,1.6486,1.6487,94600000.0
2009-11-26 18:03:00,1.64875,1.64885,1.64855,1.64885,67800000.0
2009-11-26 18:04:00,1.6488,1.64885,1.64855,1.6488,58500000.0
2009-11-26 18:05:00,1.64875,1.6489,1.6486,1.6487,81800000.0
2009-11-26 18:06:00,1.64875,1.6488,1.64865,1.6487,61900000.0
2009-11-26 18:07:00,1.6487,1.6489,1.6485,1.64855,138200000.0
2009-11-26 18:08:00,1.64855,1.6487,1.64835,1.6487,82700000.0
2009-11-26 18:09:00,1.6487,1.64905,1.6487,1.649,67800000.0
2009-11-26 18:10:00,1.64905,1.64935,1.64895,1.6493,77800000.0
2009-11-26 18:11:00,1.6494,1.6497,1.6493,1.6497,73100000.0
2009-11-26 18:12:00,1.6497,1.64975,1.6495,1.64965,108400000.0
2009-11-26 18:13:00,1.64965,1.64995,1.64965,1.64985,194200000.0
2009-11-26 18:14:00,1.64985,1.64985,1.64895,1.64925,119600000.0
2009-11-26 18:15:00,1.6493,1.6493,1.64785,1.64815,140400000.0
2009-11-26 18:16:00,1.64815,1.6482,1.64685,1.6469,253200000.0
2009-11-26 18:17:00,1.64685,1.64755,1.6467,1.64735,161600000.0
2009-11-26 18:18:00,1.6473,1.64755,1.6471,1.6473,171200000.0
2009-11-26 18:19:00,1.6473,1.6481,1.6473,1.64805,92400000.0
2009-11-26 18:20:00,1.64805,1.64805,1.64715,1.6474,188000000.0
2009-11-26 18:21:00,1.64735,1.6474,1.647,1.64705,139900000.0
2009-11-26 18:22:00,1.64705,1.6471,1.6469,1.64695,114100000.0
2009-11-26 18:23:00,1.64695,1.6473,1.64675,1.6473,124900000.0
2009-11-26 18:24:00,1.6473,1.64745,1.6471,1.6473,138300000.0
2009-11-26 18:25:00,1.6473,1.648,1.6473,1.6477,144300000.0
2009-11-26 18:26:00,1.6477,1.6478,1.64725,1.64725,132900000.0
2009-11-26 18:27:00,1.64725,1.64775,1.64725,1.64775,121000000.0
2009-11-26 18:28:00,1.6477,1.64775,1.6475,1.64755,90000000.0
2009-11-26 18:29:00,1.64755,1.64765,1.6474,1.6476,104000000.0
2009-11-26 18:30:00,1.6476,1.64765,1.6476,1.64765,17000000.0
2009-11-26 18:31:00,1.64765,1.64765,1.64755,1.64765,63300000.0
2009-11-26 18:32:00,1.64765,1.64765,1.6475,1.64755,67800000.0
2009-11-26 18:33:00,1.64755,1.64755,1.64755,1.64755,5500000.0
2009-11-26 18:34:00,1.6476,1.64785,1.64755,1.64785,58500000.0
2009-11-26 18:35:00,1.64795,1.64795,1.6475,1.6476,119300000.0
2009-11-26 18:36:00,1.64775,1.6482,1.6476,1.6479,177800000.0
2009-11-26 18:37:00,1.6479,1.6479,1.6477,1.6479,58700000.0
2009-11-26 18:38:00,1.64785,1.64815,1.6477,1.64795,65900000.0
2009-11-26 18:39:00,1.64795,1.64835,1.64795,1.6482,77200000.0
2009-11-26 18:40:00,1.6483,1.6483,1.64805,1.6481,23500000.0
2009-11-26 18:41:00,1.6481,1.64835,1.6481,1.6483,71100000.0
2009-11-26 18:42:00,1.6483,1.64835,1.64825,1.64835,35500000.0
2009-11-26 18:43:00,1.64835,1.6486,1.64835,1.6484,25600000.0
2009-11-26 18:44:00,1.6484,1.6494,1.6484,1.6485,106300000.0
2009-11-26 18:45:00,1.64865,1.64865,1.6481,1.64835,52800000.0
2009-11-26 18:46:00,1.64835,1.64915,1.64835,1.6491,65000000.0
2009-11-26 18:47:00,1.6491,1.6491,1.64865,1.64865,45200000.0
2009-11-26 18:48:00,1.6486,1.6494,1.6486,1.6494,67400000.0
2009-11-26 18:49:00,1.64935,1.6494,1.64865,1.6493,96800000.0
2009-11-26 18:50:00,1.6493,1.6493,1.649,1.64905,47900000.0
2009-11-26 18:51:00,1.64905,1.6491,1.64895,1.6491,10000000.0
2009-11-26 18:52:00,1.6491,1.6491,1.64885,1.64905,25900000.0
2009-11-26 18:53:00,1.649,1.64945,1.649,1.6494,116400000.0
2009-11-26 18:54:00,1.6494,1.6494,1.6493,1.64935,50600000.0
2009-11-26 18:55:00,1.6494,1.6496,1.6493,1.6496,47100000.0
2009-11-26 18:56:00,1.6496,1.6502,1.64935,1.65005,133500000.0
2009-11-26 18:57:00,1.6501,1.6501,1.64985,1.64995,29400000.0
2009-11-26 18:58:00,1.6498,1.64985,1.6496,1.64965,49400000.0
2009-11-26 18:59:00,1.64965,1.64965,1.6496,1.6496,23400000.0
2009-11-26 19:00:00,1.6495,1.6495,1.6492,1.6495,38500000.0
2009-11-26 19:01:00,1.6494,1.64995,1.64925,1.6496,76000000.0
2009-11-26 19:02:00,1.6496,1.65015,1.6496,1.6501,68400000.0
2009-11-26 19:03:00,1.65005,1.65025,1.6498,1.6498,134300000.0
2009-11-26 19:04:00,1.6498,1.6504,1.6498,1.65025,68400000.0
2009-11-26 19:05:00,1.6503,1.6506,1.6502,1.6502,110800000.0
2009-11-26 19:06:00,1.6502,1.6503,1.64975,1.6498,71300000.0
2009-11-26 19:07:00,1.6498,1.65025,1.6498,1.65015,36900000.0
2009-11-26 19:08:00,1.6502,1.65025,1.65,1.6502,32300000.0
2009-11-26 19:09:00,1.65015,1.6503,1.65,1.65025,73500000.0
2009-11-26 19:10:00,1.65025,1.65035,1.65005,1.65015,89500000.0
2009-11-26 19:11:00,1.65025,1.65045,1.6502,1.65045,105900000.0
2009-11-26 19:12:00,1.6504,1.65045,1.6503,1.6504,33000000.0
2009-11-26 19:13:00,1.6504,1.65045,1.6504,1.65045,5000000.0
2009-11-26 19:14:00,1.65035,1.65065,1.65035,1.6506,50900000.0
2009-11-26 19:15:00,1.6507,1.6507,1.6504,1.6504,10900000.0
2009-11-26 19:16:00,1.6504,1.65055,1.6504,1.6504,36100000.0
2009-11-26 19:17:00,1.6504,1.6504,1.65035,1.65035,10200000.0
2009-11-26 19:18:00,1.65035,1.65035,1.6502,1.6502,17000000.0
2009-11-26 19:19:00,1.6502,1.65055,1.65005,1.65005,42200000.0
2009-11-26 19:20:00,1.65005,1.65005,1.64995,1.64995,28800000.0
2009-11-26 19:21:00,1.64995,1.64995,1.64965,1.64975,16200000.0
2009-11-26 19:22:00,1.6498,1.64985,1.64975,1.6498,21400000.0
2009-11-26 19:23:00,1.64975,1.6498,1.6497,1.6497,9000000.0
2009-11-26 19:24:00,1.64985,1.64985,1.6498,1.6498,11000000.0
2009-11-26 19:25:00,1.6498,1.64985,1.6498,1.64985,9000000.0
2009-11-26 19:26:00,1.64985,1.6499,1.64975,1.6498,15200000.0
2009-11-26 19:27:00,1.6497,1.6498,1.6496,1.6498,51100000.0
2009-11-26 19:28:00,1.6498,1.64995,1.649,1.6498,81000000.0
2009-11-26 19:29:00,1.64985,1.6499,1.6493,1.6498,73300000.0
2009-11-26 19:30:00,1.64975,1.65,1.64975,1.6499,20900000.0
2009-11-26 19:31:00,1.64985,1.64985,1.6487,1.64965,94000000.0
2009-11-26 19:32:00,1.6497,1.6497,1.64925,1.64925,43200000.0
2009-11-26 19:33:00,1.64925,1.6495,1.64825,1.6487,89100000.0
2009-11-26 19:34:00,1.6488,1.64885,1.64845,1.6486,23800000.0
2009-11-26 19:35:00,1.6486,1.64935,1.64855,1.64915,44500000.0
2009-11-26 19:36:00,1.64915,1.6493,1.64905,1.64905,18800000.0
2009-11-26 19:37:00,1.64925,1.6493,1.649,1.6493,27500000.0
2009-11-26 19:38:00,1.6493,1.6493,1.64885,1.64885,52500000.0
2009-11-26 19:39:00,1.64895,1.64895,1.64895,1.64895,44000000.0
2009-11-26 19:40:00,1.649,1.64925,1.64895,1.64915,28300000.0
2009-11-26 19:41:00,1.64915,1.6492,1.6489,1.6489,30500000.0
2009-11-26 19:42:00,1.6489,1.64895,1.6489,1.6489,21700000.0
2009-11-26 19:43:00,1.6489,1.64925,1.64885,1.64905,53600000.0
2009-11-26 19:44:00,1.64905,1.64905,1.64895,1.64905,11600000.0
2009-11-26 19:45:00,1.649,1.6491,1.649,1.64905,37400000.0
2009-11-26 19:46:00,1.649,1.6491,1.64885,1.64895,49500000.0
2009-11-26 19:47:00,1.64895,1.64935,1.6489,1.64915,79700000.0
2009-11-26 19:48:00,1.64915,1.6499,1.649,1.64915,80700000.0
2009-11-26 19:49:00,1.6492,1.6495,1.6492,1.64945,95600000.0
2009-11-26 19:50:00,1.6494,1.64945,1.6494,1.6494,22600000.0
2009-11-26 19:51:00,1.6494,1.64945,1.6492,1.6492,30000000.0
2009-11-26 19:52:00,1.6492,1.64955,1.6492,1.64955,6000000.0
2009-11-26 19:53:00,1.6497,1.6497,1.64935,1.64935,23400000.0
2009-11-26 19:54:00,1.6494,1.6494,1.64935,1.64935,4400000.0
2009-11-26 19:55:00,1.64935,1.64935,1.64935,1.64935,3400000.0
2009-11-26 19:56:00,1.64935,1.6496,1.64935,1.6494,21200000.0
2009-11-26 19:57:00,1.64965,1.64965,1.6493,1.6495,68600000.0
2009-11-26 19:58:00,1.6494,1.64975,1.6494,1.6494,39400000.0
2009-11-26 19:59:00,1.65,1.65015,1.64995,1.65015,110100000.0
2009-11-26 20:00:00,1.6502,1.6502,1.6501,1.6501,120200000.0
2009-11-26 20:01:00,1.6501,1.6502,1.6498,1.6498,66400000.0
2009-11-26 20:02:00,1.6498,1.6498,1.64965,1.64965,15000000.0
2009-11-26 20:03:00,1.64965,1.64975,1.64965,1.64975,5000000.0
2009-11-26 20:04:00,1.64975,1.64985,1.64975,1.6498,3000000.0
2009-11-26 20:05:00,1.64965,1.6498,1.6491,1.6494,24600000.0
2009-11-26 20:06:00,1.64915,1.64965,1.6491,1.64965,36500000.0
2009-11-26 20:07:00,1.6495,1.6495,1.6494,1.6494,4600000.0
2009-11-26 20:08:00,1.64925,1.6494,1.64915,1.6494,17100000.0
2009-11-26 20:09:00,1.6494,1.64955,1.6491,1.64925,12000000.0
2009-11-26 20:10:00,1.64925,1.6494,1.64905,1.64925,29200000.0
2009-11-26 20:11:00,1.64935,1.6494,1.649,1.64935,23100000.0
2009-11-26 20:12:00,1.64915,1.64915,1.6484,1.64895,20200000.0
2009-11-26 20:13:00,1.649,1.649,1.649,1.649,1000000.0
2009-11-26 20:14:00,1.649,1.649,1.64895,1.64895,3000000.0
2009-11-26 20:15:00,1.64895,1.64935,1.64895,1.6493,18600000.0
2009-11-26 20:16:00,1.64922,1.64948,1.64922,1.64933,87400000.0
2009-11-26 20:17:00,1.6494,1.64955,1.6494,1.64945,4000000.0
2009-11-26 20:18:00,1.64945,1.64945,1.64945,1.64945,2000000.0
2009-11-26 20:19:00,1.64945,1.64945,1.6494,1.6494,2000000.0
2009-11-26 20:20:00,1.6494,1.6494,1.6487,1.6487,15300000.0
2009-11-26 20:21:00,1.64875,1.64875,1.64815,1.64815,22200000.0
2009-11-26 20:22:00,1.64815,1.6489,1.6479,1.6485,43900000.0
2009-11-26 20:23:00,1.64875,1.649,1.64825,1.64825,89400000.0
2009-11-26 20:24:00,1.64825,1.64875,1.64825,1.64865,13600000.0
2009-11-26 20:25:00,1.6489,1.6489,1.6483,1.6487,14600000.0
2009-11-26 20:26:00,1.64885,1.64885,1.6484,1.6484,3000000.0
2009-11-26 20:27:00,1.6485,1.6485,1.6485,1.6485,4600000.0
2009-11-26 20:28:00,1.64855,1.6487,1.64855,1.6487,2600000.0
2009-11-26 20:29:00,1.6487,1.64915,1.64855,1.64915,17100000.0
2009-11-26 20:30:00,1.6492,1.64965,1.64865,1.649,44300000.0
2009-11-26 20:31:00,1.649,1.649,1.649,1.649,3900000.0
2009-11-26 20:32:00,1.6491,1.6491,1.6491,1.6491,1600000.0
2009-11-26 20:33:00,1.6491,1.64915,1.6491,1.64915,3600000.0
2009-11-26 20:34:00,1.64925,1.64935,1.64925,1.64935,2000000.0
2009-11-26 20:35:00,1.64935,1.64945,1.64935,1.64945,4000000.0
2009-11-26 20:36:00,1.6492,1.6492,1.64915,1.64915,2600000.0
2009-11-26 20:37:00,1.64855,1.64893,1.64855,1.64893,58900000.0
2009-11-26 20:38:00,1.64849,1.64896,1.64809,1.64848,183900000.0
2009-11-26 20:39:00,1.64915,1.64915,1.64915,1.64915,3200000.0
2009-11-26 20:40:00,1.64925,1.64925,1.64925,1.64925,3200000.0
2009-11-26 20:41:00,1.64925,1.64935,1.64925,1.64935,6600000.0
2009-11-26 20:42:00,1.6493,1.6493,1.64925,1.6493,6000000.0
2009-11-26 20:43:00,1.6493,1.64935,1.6492,1.6492,6600000.0
2009-11-26 20:44:00,1.6492,1.6493,1.6492,1.6493,7400000.0
2009-11-26 20:45:00,1.6493,1.6493,1.6493,1.6493,4000000.0
2009-11-26 20:46:00,1.64793,1.64906,1.64793,1.6489,56800000.0
2009-11-26 20:47:00,1.6491,1.6491,1.6491,1.6491,8000000.0
2009-11-26 20:48:00,1.6492,1.64935,1.6492,1.64935,12200000.0
2009-11-26 20:49:00,1.64935,1.64935,1.64935,1.64935,3400000.0
2009-11-26 20:50:00,1.64935,1.64935,1.64935,1.64935,4000000.0
2009-11-26 20:51:00,1.6493,1.64935,1.64905,1.64915,12000000.0
2009-11-26 20:52:00,1.64915,1.64915,1.6491,1.6491,8000000.0
2009-11-26 20:53:00,1.649,1.649,1.649,1.649,8000000.0
2009-11-26 20:54:00,1.64915,1.64915,1.6491,1.64915,5000000.0
2009-11-26 20:55:00,1.6491,1.64925,1.6491,1.64925,3000000.0
2009-11-26 20:56:00,1.6493,1.6493,1.6492,1.6493,3000000.0
2009-11-26 20:57:00,1.6491,1.6492,1.6491,1.6492,3600000.0
2009-11-26 20:58:00,1.6491,1.6491,1.6491,1.6491,3200000.0
2009-11-26 20:59:00,1.64915,1.64915,1.64915,1.64915,1000000.0
2009-11-26 21:00:00,1.64915,1.64915,1.64915,1.64915,3900000.0
2009-11-26 21:01:00,1.64915,1.64955,1.64915,1.64945,8600000.0
2009-11-26 21:02:00,1.64945,1.64945,1.6494,1.6494,3400000.0
2009-11-26 21:03:00,1.6494,1.6494,1.6494,1.6494,4800000.0
2009-11-26 21:04:00,1.64945,1.64945,1.64945,1.64945,2000000.0
2009-11-26 21:05:00,1.64945,1.64945,1.6494,1.6494,3400000.0
2009-11-26 21:06:00,1.6494,1.6495,1.6494,1.64945,8300000.0
2009-11-26 21:07:00,1.64922,1.64934,1.64922,1.64927,59000000.0
2009-11-26 21:08:00,1.64945,1.64945,1.64945,1.64945,6000000.0
2009-11-26 21:09:00,1.64945,1.64945,1.6492,1.64925,22500000.0
2009-11-26 21:10:00,1.64925,1.64925,1.64925,1.64925,1600000.0
2009-11-26 21:11:00,1.64925,1.64925,1.64925,1.64925,3900000.0
2009-11-26 21:12:00,1.64893,1.64919,1.64887,1.64896,32000000.0
2009-11-26 21:13:00,1.6493,1.6493,1.6493,1.6493,4800000.0
2009-11-26 21:14:00,1.6492,1.6492,1.6492,1.6492,2300000.0
2009-11-26 21:15:00,1.6492,1.6495,1.6491,1.6492,16800000.0
2009-11-26 21:16:00,1.64925,1.64925,1.64925,1.64925,7100000.0
2009-11-26 21:17:00,1.64925,1.64945,1.64925,1.64945,11300000.0
2009-11-26 21:18:00,1.64945,1.64945,1.64925,1.64925,5900000.0
2009-11-26 21:19:00,1.64925,1.64935,1.64925,1.64935,12000000.0
2009-11-26 21:20:00,1.64935,1.6495,1.64935,1.6495,4200000.0
2009-11-26 21:21:00,1.6494,1.6494,1.6494,1.6494,3200000.0
2009-11-26 21:22:00,1.64935,1.6495,1.64935,1.6495,5800000.0
2009-11-26 21:23:00,1.64975,1.64995,1.6497,1.6497,18600000.0
2009-11-26 21:24:00,1.6497,1.6498,1.6497,1.6498,11000000.0
2009-11-26 21:25:00,1.6498,1.64995,1.6497,1.64995,25000000.0
2009-11-26 21:26:00,1.64995,1.64995,1.6499,1.6499,6400000.0
2009-11-26 21:27:00,1.64995,1.64995,1.64995,1.64995,3500000.0
2009-11-26 21:28:00,1.64995,1.64995,1.64995,1.64995,10500000.0
2009-11-26 21:29:00,1.64995,1.64995,1.6499,1.6499,6000000.0
2009-11-26 21:30:00,1.6499,1.6499,1.6499,1.6499,1000000.0
2009-11-26 21:31:00,1.6498,1.64985,1.64975,1.64985,19800000.0
2009-11-26 21:32:00,1.65005,1.65005,1.64975,1.64985,4000000.0
2009-11-26 21:33:00,1.64985,1.6499,1.6494,1.64945,45800000.0
2009-11-26 21:34:00,1.6494,1.6495,1.6494,1.64945,11200000.0
2009-11-26 21:35:00,1.64945,1.6496,1.64945,1.6496,7300000.0
2009-11-26 21:36:00,1.64945,1.64945,1.64945,1.64945,2800000.0
2009-11-26 21:37:00,1.64945,1.64945,1.64945,1.64945,4800000.0
2009-11-26 21:38:00,1.64945,1.6495,1.64945,1.6495,3200000.0
2009-11-26 21:39:00,1.6495,1.6495,1.6495,1.6495,1600000.0
2009-11-26 21:40:00,1.6495,1.6495,1.64945,1.6495,6400000.0
2009-11-26 21:41:00,1.6495,1.6495,1.6495,1.6495,2400000.0
2009-11-26 21:42:00,1.6495,1.6495,1.64945,1.64945,2600000.0
2009-11-26 21:43:00,1.6496,1.6496,1.6496,1.6496,1500000.0
2009-11-26 21:44:00,1.6496,1.6497,1.6496,1.6497,3000000.0
2009-11-26 21:45:00,1.6496,1.6498,1.6496,1.6498,19100000.0
2009-11-26 21:46:00,1.6498,1.6498,1.64975,1.64975,5500000.0
2009-11-26 21:47:00,1.6497,1.6498,1.6497,1.6498,4800000.0
2009-11-26 21:48:00,1.6497,1.6504,1.6497,1.6504,14400000.0
2009-11-26 21:49:00,1.6502,1.65045,1.6502,1.65025,9700000.0
2009-11-26 21:50:00,1.6505,1.6505,1.65025,1.65025,5500000.0
2009-11-26 21:51:00,1.6503,1.6505,1.6503,1.6505,7200000.0
2009-11-26 21:52:00,1.65075,1.65075,1.65045,1.65045,4000000.0
2009-11-26 21:53:00,1.65035,1.65055,1.65035,1.6504,6200000.0
2009-11-26 21:54:00,1.6505,1.6506,1.65045,1.65055,12800000.0
2009-11-26 21:55:00,1.65055,1.6506,1.65055,1.6506,13900000.0
2009-11-26 21:56:00,1.6506,1.6506,1.6506,1.6506,1600000.0
2009-11-26 21:57:00,1.65002,1.65038,1.65002,1.65004,18400000.0
2009-11-26 21:58:00,1.6505,1.65055,1.6505,1.65055,22000000.0
2009-11-26 21:59:00,1.65002,1.65034,1.65002,1.65012,43700000.0
2009-11-26 22:00:00,1.65055,1.6506,1.65055,1.65055,8000000.0
2009-11-26 22:01:00,1.6507,1.6508,1.65055,1.65075,26900000.0
2009-11-26 22:02:00,1.65075,1.6508,1.6507,1.6507,10500000.0
2009-11-26 22:03:00,1.6506,1.6506,1.6506,1.6506,4000000.0
2009-11-26 22:04:00,1.65065,1.65065,1.65065,1.65065,4700000.0
2009-11-26 22:05:00,1.65065,1.6508,1.65065,1.6508,12500000.0
2009-11-26 22:06:00,1.6508,1.6508,1.65075,1.65075,5800000.0
2009-11-26 22:07:00,1.65075,1.6508,1.6506,1.6506,9500000.0
2009-11-26 22:08:00,1.6505,1.6505,1.6505,1.6505,1600000.0
2009-11-26 22:09:00,1.6505,1.6505,1.6505,1.6505,8000000.0
2009-11-26 22:10:00,1.6505,1.6506,1.6505,1.6506,13900000.0
2009-11-26 22:11:00,1.65065,1.65065,1.65045,1.6506,12000000.0
2009-11-26 22:12:00,1.6506,1.65075,1.6505,1.6505,24200000.0
2009-11-26 22:13:00,1.65055,1.6506,1.6505,1.6506,13600000.0
2009-11-26 22:14:00,1.6505,1.65085,1.65045,1.6508,17400000.0
2009-11-26 22:15:00,1.65075,1.65075,1.6506,1.65075,4500000.0
2009-11-26 22:16:00,1.6507,1.65085,1.65055,1.6508,17000000.0
2009-11-26 22:17:00,1.65075,1.65095,1.65065,1.65085,13400000.0
2009-11-26 22:18:00,1.65085,1.65085,1.6507,1.6507,4600000.0
2009-11-26 22:19:00,1.65085,1.65095,1.65085,1.65095,2500000.0
2009-11-26 22:20:00,1.6509,1.6509,1.65085,1.65085,4000000.0
2009-11-26 22:21:00,1.65075,1.65075,1.65075,1.65075,11400000.0
2009-11-26 22:22:00,1.65075,1.65075,1.6506,1.6506,21400000.0
2009-11-26 22:23:00,1.65065,1.6507,1.6506,1.6506,19200000.0
2009-11-26 22:24:00,1.65065,1.65065,1.6505,1.6505,25600000.0
2009-11-26 22:25:00,1.6505,1.65055,1.6505,1.65055,6400000.0
2009-11-26 22:26:00,1.65055,1.65055,1.6503,1.65045,16100000.0
2009-11-26 22:27:00,1.65045,1.6505,1.6503,1.6505,9000000.0
2009-11-26 22:28:00,1.6503,1.6503,1.6503,1.6503,5000000.0
2009-11-26 22:29:00,1.6503,1.65055,1.6503,1.6505,6400000.0
2009-11-26 22:30:00,1.6505,1.6505,1.65045,1.65045,12800000.0
2009-11-26 22:31:00,1.65045,1.65045,1.65045,1.65045,1600000.0
2009-11-26 22:32:00,1.6504,1.6506,1.6504,1.6506,8000000.0
2009-11-26 22:33:00,1.6507,1.6507,1.6507,1.6507,1600000.0
2009-11-26 22:34:00,1.65065,1.6508,1.65065,1.6508,5200000.0
2009-11-26 22:35:00,1.65065,1.6508,1.65065,1.6508,3600000.0
2009-11-26 22:36:00,1.65075,1.65075,1.65075,1.65075,1000000.0
2009-11-26 22:37:00,1.65075,1.65075,1.65075,1.65075,3000000.0
2009-11-26 22:38:00,1.65075,1.65085,1.65075,1.65075,19100000.0
2009-11-26 22:39:00,1.65075,1.65075,1.65075,1.65075,2000000.0
2009-11-26 22:40:00,1.65075,1.65075,1.65075,1.65075,8800000.0
2009-11-26 22:41:00,1.65075,1.6508,1.65075,1.6508,12100000.0
2009-11-26 22:42:00,1.6508,1.6508,1.6507,1.6507,27200000.0
2009-11-26 22:43:00,1.6507,1.6508,1.6507,1.6508,10600000.0
2009-11-26 22:44:00,1.65075,1.65075,1.6507,1.6507,9000000.0
2009-11-26 22:45:00,1.6507,1.6508,1.6507,1.6508,6400000.0
2009-11-26 22:46:00,1.65075,1.65075,1.6507,1.6507,3000000.0
2009-11-26 22:47:00,1.6507,1.6507,1.6507,1.6507,2000000.0
2009-11-26 22:48:00,1.65065,1.65075,1.65065,1.65075,5000000.0
2009-11-26 22:49:00,1.65065,1.65065,1.65065,1.65065,4000000.0
2009-11-26 22:50:00,1.65057,1.65062,1.65034,1.65062,36400000.0
2009-11-26 22:51:00,1.65065,1.65065,1.65065,1.65065,12000000.0
2009-11-26 22:52:00,1.65065,1.6508,1.65065,1.6508,14400000.0
2009-11-26 22:53:00,1.6506,1.6506,1.6506,1.6506,16000000.0
2009-11-26 22:54:00,1.6506,1.6506,1.6506,1.6506,28000000.0
2009-11-26 22:55:00,1.65065,1.651,1.65065,1.6508,24800000.0
2009-11-26 22:56:00,1.6508,1.65105,1.6507,1.651,33600000.0
2009-11-26 22:57:00,1.651,1.651,1.6509,1.6509,11200000.0
2009-11-26 22:58:00,1.6509,1.6509,1.65085,1.65085,12800000.0
2009-11-26 22:59:00,1.65085,1.6511,1.6507,1.6511,19700000.0
2009-11-26 23:00:00,1.651,1.651,1.6506,1.6506,16400000.0
2009-11-26 23:01:00,1.65065,1.6507,1.6506,1.6507,6400000.0
2009-11-26 23:02:00,1.6506,1.65075,1.6506,1.65075,8000000.0
2009-11-26 23:03:00,1.65075,1.6509,1.6507,1.6509,21200000.0
2009-11-26 23:04:00,1.6509,1.65135,1.65075,1.65085,40400000.0
2009-11-26 23:05:00,1.65085,1.65085,1.6508,1.6508,5100000.0
2009-11-26 23:06:00,1.6509,1.6509,1.6509,1.6509,1600000.0
2009-11-26 23:07:00,1.65105,1.65105,1.6509,1.6509,17600000.0
2009-11-26 23:08:00,1.651,1.651,1.6509,1.6509,9600000.0
2009-11-26 23:09:00,1.65085,1.651,1.6508,1.651,6000000.0
2009-11-26 23:10:00,1.65095,1.65095,1.65085,1.65085,3400000.0
2009-11-26 23:11:00,1.65085,1.65085,1.65085,1.65085,4800000.0
2009-11-26 23:12:00,1.6511,1.6511,1.651,1.651,3200000.0
2009-11-26 23:13:00,1.65085,1.6509,1.6508,1.6508,12400000.0
2009-11-26 23:14:00,1.6508,1.6508,1.65075,1.65075,5400000.0
2009-11-26 23:15:00,1.6507,1.651,1.6507,1.6509,31600000.0
2009-11-26 23:16:00,1.65085,1.65095,1.65085,1.65095,3000000.0
2009-11-26 23:17:00,1.65069,1.6508,1.65051,1.65067,55700000.0
2009-11-26 23:18:00,1.65095,1.651,1.65095,1.65095,21400000.0
2009-11-26 23:19:00,1.65095,1.65105,1.65095,1.65095,39500000.0
2009-11-26 23:20:00,1.65095,1.65095,1.65095,1.65095,8700000.0
2009-11-26 23:21:00,1.65071,1.65075,1.6506,1.65072,19200000.0
2009-11-26 23:22:00,1.6508,1.65085,1.6508,1.65085,10200000.0
2009-11-26 23:23:00,1.65085,1.65095,1.6508,1.65095,16100000.0
2009-11-26 23:24:00,1.65095,1.6511,1.65095,1.6511,10600000.0
2009-11-26 23:25:00,1.65095,1.6511,1.65095,1.651,6800000.0
2009-11-26 23:26:00,1.651,1.651,1.65095,1.65095,11900000.0
2009-11-26 23:27:00,1.65095,1.651,1.65095,1.651,6000000.0
2009-11-26 23:28:00,1.65095,1.65095,1.65095,1.65095,2000000.0
2009-11-26 23:29:00,1.65095,1.65095,1.65095,1.65095,11000000.0
2009-11-26 23:30:00,1.65095,1.65115,1.65095,1.65105,13800000.0
2009-11-26 23:31:00,1.65105,1.65155,1.65105,1.65155,22400000.0
2009-11-26 23:32:00,1.6515,1.6515,1.6512,1.6512,36500000.0
2009-11-26 23:33:00,1.65125,1.6515,1.65115,1.6514,21000000.0
2009-11-26 23:34:00,1.6514,1.65145,1.65135,1.6514,12000000.0
2009-11-26 23:35:00,1.65135,1.6518,1.6511,1.6518,47000000.0
2009-11-26 23:36:00,1.65185,1.65185,1.65155,1.6516,50900000.0
2009-11-26 23:37:00,1.6516,1.65215,1.6513,1.65215,59200000.0
2009-11-26 23:38:00,1.65215,1.65265,1.65185,1.65225,46600000.0
2009-11-26 23:39:00,1.65225,1.65245,1.65225,1.65235,5900000.0
2009-11-26 23:40:00,1.65235,1.65245,1.65205,1.65235,26800000.0
2009-11-26 23:41:00,1.65235,1.65235,1.6519,1.652,6600000.0
2009-11-26 23:42:00,1.652,1.652,1.65195,1.652,17000000.0
2009-11-26 23:43:00,1.652,1.652,1.65195,1.65195,5000000.0
2009-11-26 23:44:00,1.652,1.6526,1.6518,1.6522,29000000.0
2009-11-26 23:45:00,1.6522,1.6522,1.6521,1.6521,4500000.0
2009-11-26 23:46:00,1.6523,1.6523,1.65215,1.6522,3900000.0
2009-11-26 23:47:00,1.65215,1.6522,1.65205,1.65205,7800000.0
2009-11-26 23:48:00,1.652,1.652,1.6514,1.65195,6500000.0
2009-11-26 23:49:00,1.65195,1.652,1.65175,1.6519,15600000.0
2009-11-26 23:50:00,1.65165,1.65165,1.65165,1.65165,1600000.0
2009-11-26 23:51:00,1.65165,1.65165,1.65165,1.65165,3200000.0
2009-11-26 23:52:00,1.65165,1.65165,1.65165,1.65165,4800000.0
2009-11-26 23:53:00,1.6517,1.6521,1.65165,1.6521,9100000.0
2009-11-26 23:54:00,1.6517,1.6522,1.6517,1.6522,3600000.0
2009-11-26 23:55:00,1.6521,1.6521,1.65205,1.65205,3000000.0
2009-11-26 23:56:00,1.652,1.65205,1.652,1.65205,5000000.0
2009-11-26 23:57:00,1.652,1.652,1.65185,1.65185,12800000.0
2009-11-26 23:58:00,1.65185,1.6521,1.65185,1.6521,20800000.0
2009-11-26 23:59:00,1.6521,1.65295,1.6521,1.65295,28000000.0
2009-11-27 00:00:00,1.65305,1.65305,1.6509,1.65135,45600000.0
2009-11-27 00:01:00,1.65135,1.65155,1.65135,1.65155,22700000.0
2009-11-27 00:02:00,1.65155,1.65155,1.6515,1.65155,6100000.0
2009-11-27 00:03:00,1.65155,1.65155,1.6514,1.6514,24000000.0
2009-11-27 00:04:00,1.6514,1.6514,1.6506,1.6506,30600000.0
2009-11-27 00:05:00,1.6506,1.65075,1.6506,1.65075,13050000.0
2009-11-27 00:06:00,1.65075,1.6508,1.6505,1.6505,45610000.0
2009-11-27 00:07:00,1.65055,1.65055,1.6505,1.6505,28470000.0
2009-11-27 00:08:00,1.65055,1.65055,1.6503,1.6505,217240000.0
2009-11-27 00:09:00,1.65005,1.6503,1.65005,1.6503,4200000.0
2009-11-27 00:10:00,1.65025,1.6505,1.65025,1.65025,6000000.0
2009-11-27 00:11:00,1.65015,1.65035,1.65005,1.65035,9500000.0
2009-11-27 00:12:00,1.6502,1.6502,1.6502,1.6502,2000000.0
2009-11-27 00:13:00,1.6502,1.6507,1.6502,1.6507,7000000.0
2009-11-27 00:14:00,1.6505,1.65065,1.6505,1.65065,4000000.0
2009-11-27 00:15:00,1.65045,1.65045,1.65045,1.65045,1000000.0
2009-11-27 00:16:00,1.65045,1.6509,1.65045,1.6509,8500000.0
2009-11-27 00:17:00,1.6508,1.6508,1.65075,1.65075,2000000.0
2009-11-27 00:18:00,1.65075,1.6508,1.65055,1.6508,3500000.0
2009-11-27 00:19:00,1.651,1.65115,1.65095,1.6511,7600000.0
2009-11-27 00:20:00,1.6511,1.6511,1.6509,1.65105,12300000.0
2009-11-27 00:21:00,1.65105,1.6512,1.65105,1.6512,4000000.0
2009-11-27 00:22:00,1.65115,1.65115,1.6511,1.65115,3000000.0
2009-11-27 00:23:00,1.6511,1.6511,1.6508,1.6511,17400000.0
2009-11-27 00:24:00,1.6511,1.6511,1.651,1.65105,21000000.0
2009-11-27 00:25:00,1.6508,1.6508,1.65055,1.65055,4200000.0
2009-11-27 00:26:00,1.65055,1.65075,1.65055,1.65075,3600000.0
2009-11-27 00:27:00,1.65065,1.6508,1.6506,1.6508,15600000.0
2009-11-27 00:28:00,1.6505,1.6509,1.65035,1.6509,18100000.0
2009-11-27 00:29:00,1.6509,1.6509,1.65065,1.65075,7000000.0
2009-11-27 00:30:00,1.6508,1.6508,1.6507,1.65075,8000000.0
2009-11-27 00:31:00,1.6507,1.6509,1.65035,1.65055,22500000.0
2009-11-27 00:32:00,1.65055,1.65065,1.65,1.65065,52000000.0
2009-11-27 00:33:00,1.65065,1.65085,1.65065,1.6508,18300000.0
2009-11-27 00:34:00,1.6508,1.6509,1.6507,1.65085,31700000.0
2009-11-27 00:35:00,1.6509,1.6509,1.6509,1.6509,9000000.0
2009-11-27 00:36:00,1.6509,1.65115,1.65065,1.65095,14500000.0
2009-11-27 00:37:00,1.65095,1.65095,1.65065,1.6509,7000000.0
2009-11-27 00:38:00,1.65075,1.6508,1.6507,1.6508,7400000.0
2009-11-27 00:39:00,1.6508,1.651,1.6507,1.651,15000000.0
2009-11-27 00:40:00,1.651,1.651,1.65085,1.65085,7000000.0
2009-11-27 00:41:00,1.65085,1.65085,1.65015,1.65025,40900000.0
2009-11-27 00:42:00,1.6502,1.6505,1.65015,1.6505,21000000.0
2009-11-27 00:43:00,1.6505,1.65075,1.6504,1.6507,19700000.0
2009-11-27 00:44:00,1.6507,1.6507,1.6499,1.6503,38700000.0
2009-11-27 00:45:00,1.65015,1.65025,1.6501,1.65025,9300000.0
2009-11-27 00:46:00,1.65025,1.65055,1.65025,1.65055,12000000.0
2009-11-27 00:47:00,1.65055,1.6506,1.6503,1.65055,10500000.0
2009-11-27 00:48:00,1.65055,1.6506,1.6505,1.65055,9000000.0
2009-11-27 00:49:00,1.6505,1.65055,1.6498,1.6498,20000000.0
2009-11-27 00:50:00,1.6498,1.65005,1.6498,1.65005,7700000.0
2009-11-27 00:51:00,1.65,1.65025,1.64935,1.64955,26000000.0
2009-11-27 00:52:00,1.64955,1.64965,1.64955,1.64965,10000000.0
2009-11-27 00:53:00,1.64965,1.6497,1.6494,1.6494,26000000.0
2009-11-27 00:54:00,1.64955,1.6498,1.6495,1.6497,8500000.0
2009-11-27 00:55:00,1.6497,1.6499,1.6497,1.6499,12000000.0
2009-11-27 00:56:00,1.6499,1.6503,1.6499,1.6503,4000000.0
2009-11-27 00:57:00,1.65025,1.65025,1.65005,1.6502,8000000.0
2009-11-27 00:58:00,1.6502,1.6502,1.64975,1.64985,5900000.0
2009-11-27 00:59:00,1.6501,1.65015,1.64975,1.65015,20200000.0
2009-11-27 01:00:00,1.64975,1.6501,1.64975,1.65005,16800000.0
2009-11-27 01:01:00,1.64985,1.65005,1.64985,1.65,7400000.0
2009-11-27 01:02:00,1.64995,1.64995,1.64985,1.64985,5000000.0
2009-11-27 01:03:00,1.6499,1.6499,1.6498,1.6498,6000000.0
2009-11-27 01:04:00,1.6498,1.65015,1.6498,1.65015,32000000.0
2009-11-27 01:05:00,1.64995,1.6502,1.64995,1.65,42400000.0
2009-11-27 01:06:00,1.6502,1.6502,1.6502,1.6502,6000000.0
2009-11-27 01:07:00,1.6502,1.6502,1.6502,1.6502,5000000.0
2009-11-27 01:08:00,1.6502,1.6502,1.64975,1.64975,32000000.0
2009-11-27 01:09:00,1.6498,1.64995,1.6498,1.6499,15000000.0
2009-11-27 01:10:00,1.6498,1.6498,1.6481,1.6485,90000000.0
2009-11-27 01:11:00,1.6485,1.64885,1.6483,1.6483,78200000.0
2009-11-27 01:12:00,1.64835,1.64845,1.6473,1.64735,80800000.0
2009-11-27 01:13:00,1.64735,1.64735,1.6463,1.64635,67100000.0
2009-11-27 01:14:00,1.64625,1.64655,1.64605,1.64615,96400000.0
2009-11-27 01:15:00,1.64615,1.6462,1.646,1.646,57500000.0
2009-11-27 01:16:00,1.64595,1.64615,1.6459,1.64605,230200002.0
2009-11-27 01:17:00,1.64605,1.6466,1.64595,1.6463,95400000.0
2009-11-27 01:18:00,1.6463,1.6463,1.64595,1.6461,58000000.0
2009-11-27 01:19:00,1.6461,1.6463,1.64605,1.64625,42900000.0
2009-11-27 01:20:00,1.64625,1.6475,1.64625,1.64745,82400000.0
2009-11-27 01:21:00,1.6478,1.6491,1.6473,1.64745,98700000.0
2009-11-27 01:22:00,1.64745,1.64755,1.64735,1.64745,68900000.0
2009-11-27 01:23:00,1.64745,1.64745,1.64715,1.64715,46000000.0
2009-11-27 01:24:00,1.64715,1.64715,1.64645,1.64645,78200000.0
2009-11-27 01:25:00,1.64645,1.64655,1.6454,1.64545,173600000.0
2009-11-27 01:26:00,1.64545,1.64565,1.6454,1.64545,88200000.0
2009-11-27 01:27:00,1.6455,1.6455,1.644,1.64435,115900000.0
2009-11-27 01:28:00,1.64435,1.6447,1.6443,1.64445,98700000.0
2009-11-27 01:29:00,1.6445,1.6458,1.64445,1.64485,113500000.0
2009-11-27 01:30:00,1.64485,1.6457,1.64485,1.64495,65900000.0
2009-11-27 01:31:00,1.6449,1.64545,1.6444,1.64445,110700000.0
2009-11-27 01:32:00,1.64435,1.6444,1.64425,1.64425,22100000.0
2009-11-27 01:33:00,1.6443,1.6444,1.6442,1.6442,81100000.0
2009-11-27 01:34:00,1.64415,1.6442,1.64335,1.64345,143400000.0
2009-11-27 01:35:00,1.64345,1.6435,1.6433,1.6433,107400000.0
2009-11-27 01:36:00,1.6434,1.64365,1.6434,1.6436,31600000.0
2009-11-27 01:37:00,1.6436,1.64375,1.64345,1.64345,45700000.0
2009-11-27 01:38:00,1.64345,1.6437,1.6433,1.64365,92700000.0
2009-11-27 01:39:00,1.64365,1.64365,1.6431,1.64345,66500000.0
2009-11-27 01:40:00,1.64355,1.64355,1.64275,1.64285,69200000.0
2009-11-27 01:41:00,1.64285,1.64285,1.64265,1.64265,1025199990.0
2009-11-27 01:42:00,1.64265,1.64285,1.64245,1.64285,235800000.0
2009-11-27 01:43:00,1.6426,1.64265,1.64185,1.6419,161500000.0
2009-11-27 01:44:00,1.64205,1.6431,1.64205,1.6431,78800000.0
2009-11-27 01:45:00,1.6431,1.64415,1.6425,1.64255,164300000.0
2009-11-27 01:46:00,1.64255,1.643,1.64245,1.64255,139800000.0
2009-11-27 01:47:00,1.64255,1.6429,1.6423,1.64265,81900000.0
2009-11-27 01:48:00,1.64265,1.64305,1.6425,1.64305,101100000.0
2009-11-27 01:49:00,1.643,1.64325,1.64285,1.64285,137100000.0
2009-11-27 01:50:00,1.64285,1.64325,1.64285,1.64315,68800000.0
2009-11-27 01:51:00,1.64315,1.6435,1.64245,1.64245,69200000.0
2009-11-27 01:52:00,1.64245,1.64265,1.6419,1.64215,76200000.0
2009-11-27 01:53:00,1.64215,1.64215,1.64135,1.64145,124000000.0
2009-11-27 01:54:00,1.64145,1.64255,1.6414,1.64255,109400000.0
2009-11-27 01:55:00,1.6426,1.64275,1.64195,1.64205,80500000.0
2009-11-27 01:56:00,1.64205,1.6425,1.64205,1.6425,59600000.0
2009-11-27 01:57:00,1.6425,1.6426,1.6421,1.6425,29600000.0
2009-11-27 01:58:00,1.64255,1.6434,1.64255,1.6434,148800000.0
2009-11-27 01:59:00,1.6434,1.64345,1.64265,1.64345,110200000.0
2009-11-27 02:00:00,1.64345,1.64405,1.64325,1.64405,233100000.0
2009-11-27 02:01:00,1.64405,1.64505,1.64405,1.64505,151400000.0
2009-11-27 02:02:00,1.64505,1.64505,1.6448,1.6449,124800000.0
2009-11-27 02:03:00,1.6449,1.6456,1.6449,1.6456,101000000.0
2009-11-27 02:04:00,1.6457,1.64665,1.6457,1.64655,136300000.0
2009-11-27 02:05:00,1.6466,1.64725,1.64655,1.6472,197800000.0
2009-11-27 02:06:00,1.6472,1.64735,1.64665,1.6467,169200000.0
2009-11-27 02:07:00,1.6467,1.6467,1.64435,1.64475,173600000.0
2009-11-27 02:08:00,1.645,1.645,1.64455,1.645,185500000.0
2009-11-27 02:09:00,1.645,1.6457,1.64475,1.64555,161800000.0
2009-11-27 02:10:00,1.64555,1.64595,1.64555,1.6457,29200000.0
2009-11-27 02:11:00,1.64565,1.6464,1.64565,1.6464,99400000.0
2009-11-27 02:12:00,1.6464,1.6464,1.646,1.64615,58700000.0
2009-11-27 02:13:00,1.64615,1.6463,1.6461,1.64615,94200000.0
2009-11-27 02:14:00,1.64615,1.64685,1.64615,1.6462,73800000.0
2009-11-27 02:15:00,1.64635,1.64645,1.64635,1.64645,12000000.0
2009-11-27 02:16:00,1.64665,1.64675,1.6456,1.646,90400000.0
2009-11-27 02:17:00,1.6463,1.6466,1.64565,1.64615,252400000.0
2009-11-27 02:18:00,1.64615,1.64695,1.64615,1.64695,160500000.0
2009-11-27 02:19:00,1.647,1.647,1.6463,1.64655,183100000.0
2009-11-27 02:20:00,1.64655,1.64675,1.64575,1.6458,145300000.0
2009-11-27 02:21:00,1.64575,1.64595,1.6451,1.6454,118300000.0
2009-11-27 02:22:00,1.6454,1.6458,1.6454,1.64555,135900000.0
2009-11-27 02:23:00,1.64555,1.64565,1.64535,1.64535,69000000.0
2009-11-27 02:24:00,1.6453,1.6453,1.6448,1.64485,118200000.0
2009-11-27 02:25:00,1.645,1.6451,1.64465,1.6447,119500000.0
2009-11-27 02:26:00,1.6447,1.64475,1.64425,1.64425,111500000.0
2009-11-27 02:27:00,1.64425,1.64445,1.6442,1.64425,119200000.0
2009-11-27 02:28:00,1.6442,1.64455,1.6442,1.64425,76300000.0
2009-11-27 02:29:00,1.64425,1.645,1.6442,1.64455,130600000.0
2009-11-27 02:30:00,1.6446,1.6448,1.64405,1.6444,181100000.0
2009-11-27 02:31:00,1.6445,1.6448,1.64445,1.6446,166800000.0
2009-11-27 02:32:00,1.64455,1.64455,1.64375,1.64405,153800000.0
2009-11-27 02:33:00,1.6441,1.64425,1.64405,1.6442,95400000.0
2009-11-27 02:34:00,1.6442,1.6445,1.64415,1.64445,68800000.0
2009-11-27 02:35:00,1.6445,1.64515,1.6445,1.6451,154700000.0
2009-11-27 02:36:00,1.6451,1.64535,1.6451,1.64535,104200000.0
2009-11-27 02:37:00,1.64535,1.64535,1.6451,1.64515,134400000.0
2009-11-27 02:38:00,1.64515,1.64515,1.64435,1.64435,155100000.0
2009-11-27 02:39:00,1.64435,1.64475,1.64425,1.64445,117000000.0
2009-11-27 02:40:00,1.64445,1.6445,1.6443,1.64435,94800000.0
2009-11-27 02:41:00,1.64435,1.64455,1.644,1.64455,99700000.0
2009-11-27 02:42:00,1.64455,1.64465,1.6443,1.6445,171100000.0
2009-11-27 02:43:00,1.6445,1.6446,1.6445,1.6446,26100000.0
2009-11-27 02:44:00,1.6446,1.6446,1.644,1.644,56900000.0
2009-11-27 02:45:00,1.644,1.6444,1.64395,1.64415,98600000.0
2009-11-27 02:46:00,1.64415,1.64415,1.644,1.644,42900000.0
2009-11-27 02:47:00,1.6441,1.64475,1.6441,1.64455,52800000.0
2009-11-27 02:48:00,1.64455,1.64465,1.64455,1.64455,39400000.0
2009-11-27 02:49:00,1.64455,1.6448,1.64455,1.6448,63200000.0
2009-11-27 02:50:00,1.6448,1.6448,1.64455,1.64455,25600000.0
2009-11-27 02:51:00,1.6446,1.64465,1.6445,1.6445,14700000.0
2009-11-27 02:52:00,1.6446,1.6448,1.6446,1.6448,20100000.0
2009-11-27 02:53:00,1.6448,1.6448,1.6445,1.64465,64000000.0
2009-11-27 02:54:00,1.64465,1.64515,1.6446,1.64515,92600000.0
2009-11-27 02:55:00,1.64515,1.6456,1.64505,1.6455,203400000.0
2009-11-27 02:56:00,1.64555,1.6456,1.6452,1.6452,33200000.0
2009-11-27 02:57:00,1.64525,1.64525,1.64405,1.64415,101600000.0
2009-11-27 02:58:00,1.64415,1.6444,1.6441,1.6442,53400000.0
2009-11-27 02:59:00,1.6442,1.6446,1.6441,1.6441,40100000.0
2009-11-27 03:00:00,1.6441,1.6441,1.643,1.64345,188400000.0
2009-11-27 03:01:00,1.64345,1.64385,1.6434,1.64385,72300000.0
2009-11-27 03:02:00,1.64375,1.64375,1.64295,1.643,152800000.0
2009-11-27 03:03:00,1.64305,1.64345,1.64265,1.6427,172700000.0
2009-11-27 03:04:00,1.64265,1.64285,1.6426,1.64275,203000000.0
2009-11-27 03:05:00,1.64265,1.64285,1.64265,1.64265,105400000.0
2009-11-27 03:06:00,1.64265,1.6427,1.64215,1.6422,115100000.0
2009-11-27 03:07:00,1.64225,1.64245,1.64215,1.64215,74400000.0
2009-11-27 03:08:00,1.64215,1.64215,1.64205,1.64205,62500000.0
2009-11-27 03:09:00,1.64205,1.6424,1.64195,1.64205,49900000.0
2009-11-27 03:10:00,1.64205,1.64205,1.64185,1.64185,76400000.0
2009-11-27 03:11:00,1.6418,1.64215,1.6418,1.6419,117100000.0
2009-11-27 03:12:00,1.6419,1.64205,1.6415,1.6417,211600000.0
2009-11-27 03:13:00,1.64185,1.64185,1.64145,1.64145,149700000.0
2009-11-27 03:14:00,1.64145,1.6425,1.6413,1.64145,304200000.0
2009-11-27 03:15:00,1.64145,1.6416,1.6412,1.6412,188600000.0
2009-11-27 03:16:00,1.6412,1.6415,1.64115,1.64125,186500000.0
2009-11-27 03:17:00,1.64125,1.64135,1.64105,1.64115,205600000.0
2009-11-27 03:18:00,1.64105,1.64115,1.64105,1.64105,26200000.0
2009-11-27 03:19:00,1.64105,1.6413,1.64105,1.64125,209400000.0
2009-11-27 03:20:00,1.6413,1.6413,1.64105,1.64105,162400000.0
2009-11-27 03:21:00,1.6411,1.64155,1.64105,1.6415,223400000.0
2009-11-27 03:22:00,1.64155,1.6418,1.64145,1.64165,135300000.0
2009-11-27 03:23:00,1.64165,1.64165,1.64135,1.64145,76100000.0
2009-11-27 03:24:00,1.64145,1.6418,1.64145,1.6418,73900000.0
2009-11-27 03:25:00,1.6418,1.64195,1.6416,1.6416,149900000.0
2009-11-27 03:26:00,1.64165,1.64195,1.64165,1.64185,214900000.0
2009-11-27 03:27:00,1.64185,1.642,1.64185,1.64195,80700000.0
2009-11-27 03:28:00,1.6419,1.6419,1.64165,1.64165,41200000.0
2009-11-27 03:29:00,1.6416,1.6421,1.6416,1.6421,197100000.0
2009-11-27 03:30:00,1.6421,1.6422,1.64205,1.6421,170700000.0
2009-11-27 03:31:00,1.6421,1.6421,1.64195,1.64205,94700000.0
2009-11-27 03:32:00,1.64205,1.64205,1.64195,1.64195,20300000.0
2009-11-27 03:33:00,1.64195,1.64195,1.6419,1.64195,40700000.0
2009-11-27 03:34:00,1.64195,1.6421,1.6419,1.6419,57000000.0
2009-11-27 03:35:00,1.6419,1.64225,1.6419,1.64215,100500000.0
2009-11-27 03:36:00,1.64215,1.64245,1.64215,1.64245,106900000.0
2009-11-27 03:37:00,1.64245,1.64245,1.64195,1.64195,182600000.0
2009-11-27 03:38:00,1.6419,1.64245,1.64185,1.64205,356700000.0
2009-11-27 03:39:00,1.64185,1.64225,1.64185,1.6422,414500000.0
2009-11-27 03:40:00,1.64215,1.6422,1.64185,1.64205,145300000.0
2009-11-27 03:41:00,1.64215,1.6422,1.64205,1.64205,120200000.0
2009-11-27 03:42:00,1.6421,1.6422,1.64195,1.64205,238000000.0
2009-11-27 03:43:00,1.6421,1.64225,1.6421,1.64215,43200000.0
2009-11-27 03:44:00,1.64215,1.6424,1.64215,1.64225,80000000.0
2009-11-27 03:45:00,1.64225,1.64225,1.64185,1.64185,83800000.0
2009-11-27 03:46:00,1.6418,1.64215,1.6418,1.6421,174400000.0
2009-11-27 03:47:00,1.64205,1.64215,1.642,1.64215,99500000.0
2009-11-27 03:48:00,1.64215,1.64215,1.64205,1.64215,28000000.0
2009-11-27 03:49:00,1.6422,1.6422,1.6422,1.6422,1600000.0
2009-11-27 03:50:00,1.64225,1.6425,1.6422,1.6425,11800000.0
2009-11-27 03:51:00,1.6425,1.6425,1.64235,1.6424,20900000.0
2009-11-27 03:52:00,1.64245,1.64245,1.64215,1.6422,92700000.0
2009-11-27 03:53:00,1.6422,1.6422,1.64215,1.64215,32700000.0
2009-11-27 03:54:00,1.64215,1.64225,1.6421,1.64225,93700000.0
2009-11-27 03:55:00,1.6422,1.6424,1.6422,1.64225,63700000.0
2009-11-27 03:56:00,1.64225,1.6423,1.64215,1.64215,48200000.0
2009-11-27 03:57:00,1.64215,1.64215,1.6419,1.64195,218100000.0
2009-11-27 03:58:00,1.64195,1.64195,1.6416,1.64165,125700000.0
2009-11-27 03:59:00,1.64165,1.6418,1.6415,1.6416,326200000.0
2009-11-27 04:00:00,1.64165,1.64165,1.6415,1.6416,229900000.0
2009-11-27 04:01:00,1.6416,1.6416,1.6408,1.6408,331700000.0
2009-11-27 04:02:00,1.6408,1.64085,1.6407,1.64085,116200000.0
2009-11-27 04:03:00,1.64085,1.6409,1.6408,1.64085,163500000.0
2009-11-27 04:04:00,1.64085,1.64085,1.64075,1.64075,142300000.0
2009-11-27 04:05:00,1.64075,1.641,1.6407,1.64085,220600000.0
2009-11-27 04:06:00,1.6409,1.6412,1.6405,1.6405,201000000.0
2009-11-27 04:07:00,1.6405,1.64055,1.6404,1.64045,103300000.0
2009-11-27 04:08:00,1.64045,1.64055,1.64045,1.64055,49100000.0
2009-11-27 04:09:00,1.64055,1.64055,1.64025,1.64025,61500000.0
2009-11-27 04:10:00,1.64025,1.64025,1.64,1.64015,51500000.0
2009-11-27 04:11:00,1.64025,1.6405,1.64,1.64,89000000.0
2009-11-27 04:12:00,1.64005,1.6403,1.63995,1.64,84500000.0
2009-11-27 04:13:00,1.64,1.64,1.63935,1.63935,102200000.0
2009-11-27 04:14:00,1.6393,1.63975,1.63925,1.6397,68500000.0
2009-11-27 04:15:00,1.63975,1.6401,1.6394,1.6399,131000000.0
2009-11-27 04:16:00,1.63985,1.64065,1.6398,1.6404,131900000.0
2009-11-27 04:17:00,1.64035,1.64075,1.64015,1.64015,72300000.0
2009-11-27 04:18:00,1.64015,1.6403,1.63975,1.63985,87300000.0
2009-11-27 04:19:00,1.6399,1.64,1.6398,1.63995,42400000.0
2009-11-27 04:20:00,1.63995,1.64005,1.63995,1.63995,45800000.0
2009-11-27 04:21:00,1.64,1.6404,1.64,1.64035,38600000.0
2009-11-27 04:22:00,1.64025,1.64035,1.6398,1.64005,101000000.0
2009-11-27 04:23:00,1.64,1.64,1.63915,1.6392,96800000.0
2009-11-27 04:24:00,1.63925,1.63995,1.63905,1.6399,127700000.0
2009-11-27 04:25:00,1.63995,1.63995,1.63855,1.6387,132000000.0
2009-11-27 04:26:00,1.63865,1.63875,1.6386,1.6386,38600000.0
2009-11-27 04:27:00,1.6386,1.63865,1.63845,1.63855,45800000.0
2009-11-27 04:28:00,1.63855,1.6387,1.6385,1.6386,44400000.0
2009-11-27 04:29:00,1.6386,1.6386,1.63855,1.6386,21900000.0
2009-11-27 04:30:00,1.6386,1.63865,1.6385,1.6385,10200000.0
2009-11-27 04:31:00,1.63865,1.63865,1.63835,1.6384,24800000.0
2009-11-27 04:32:00,1.6383,1.6384,1.63785,1.63785,91100000.0
2009-11-27 04:33:00,1.63785,1.6383,1.63785,1.63815,71800000.0
2009-11-27 04:34:00,1.63815,1.63865,1.6381,1.63855,95700000.0
2009-11-27 04:35:00,1.6385,1.6388,1.63835,1.6386,60300000.0
2009-11-27 04:36:00,1.6386,1.6391,1.63855,1.6391,70100000.0
2009-11-27 04:37:00,1.6391,1.63915,1.6387,1.63895,116400000.0
2009-11-27 04:38:00,1.6389,1.6391,1.6387,1.6391,103500000.0
2009-11-27 04:39:00,1.6391,1.63975,1.63905,1.63925,274000000.0
2009-11-27 04:40:00,1.63925,1.63985,1.63925,1.63985,141300000.0
2009-11-27 04:41:00,1.63985,1.64005,1.6398,1.64,79200000.0
2009-11-27 04:42:00,1.64,1.64055,1.64,1.64055,128100000.0
2009-11-27 04:43:00,1.64055,1.64105,1.6405,1.6408,185200000.0
2009-11-27 04:44:00,1.64085,1.64085,1.6407,1.64085,35000000.0
2009-11-27 04:45:00,1.64085,1.64095,1.6407,1.64095,87400000.0
2009-11-27 04:46:00,1.64095,1.64105,1.6408,1.64105,183800000.0
2009-11-27 04:47:00,1.64105,1.64105,1.6402,1.64055,235400000.0
2009-11-27 04:48:00,1.6405,1.6405,1.6403,1.6403,16800000.0
2009-11-27 04:49:00,1.6402,1.6402,1.63995,1.64005,69800000.0
2009-11-27 04:50:00,1.64005,1.64035,1.64005,1.64025,114400000.0
2009-11-27 04:51:00,1.64025,1.64065,1.64025,1.6404,44800000.0
2009-11-27 04:52:00,1.64045,1.64045,1.63975,1.64005,113400000.0
2009-11-27 04:53:00,1.64005,1.6402,1.64005,1.6401,29700000.0
2009-11-27 04:54:00,1.64015,1.64065,1.6401,1.64065,86800000.0
2009-11-27 04:55:00,1.64065,1.6407,1.6402,1.6402,77700000.0
2009-11-27 04:56:00,1.6403,1.6404,1.64025,1.6403,105900000.0
2009-11-27 04:57:00,1.6403,1.64035,1.64005,1.64015,160200000.0
2009-11-27 04:58:00,1.64015,1.6403,1.64005,1.64005,132600000.0
2009-11-27 04:59:00,1.64005,1.64005,1.6397,1.6398,110500000.0
2009-11-27 05:00:00,1.6398,1.6398,1.63955,1.63965,122200000.0
2009-11-27 05:01:00,1.6397,1.63985,1.63965,1.6397,42700000.0
2009-11-27 05:02:00,1.6397,1.63995,1.63965,1.63985,138300000.0
2009-11-27 05:03:00,1.63985,1.63995,1.63985,1.63995,213900000.0
2009-11-27 05:04:00,1.63995,1.6403,1.63995,1.6403,131800000.0
2009-11-27 05:05:00,1.64035,1.64035,1.64025,1.6403,22400000.0
2009-11-27 05:06:00,1.64035,1.64035,1.6402,1.6403,46400000.0
2009-11-27 05:07:00,1.64035,1.64045,1.6403,1.6404,71000000.0
2009-11-27 05:08:00,1.6404,1.64075,1.6404,1.6407,70800000.0
2009-11-27 05:09:00,1.6408,1.641,1.6408,1.64095,44300000.0
2009-11-27 05:10:00,1.64095,1.64095,1.64085,1.64095,68700000.0
2009-11-27 05:11:00,1.6409,1.6412,1.6408,1.6412,101000000.0
2009-11-27 05:12:00,1.64115,1.6412,1.64115,1.6412,22200000.0
2009-11-27 05:13:00,1.6412,1.64125,1.64115,1.6412,30600000.0
2009-11-27 05:14:00,1.6412,1.6412,1.6409,1.64095,69100000.0
2009-11-27 05:15:00,1.64095,1.64095,1.64015,1.6403,119600000.0
2009-11-27 05:16:00,1.6403,1.64045,1.64025,1.64045,56000000.0
2009-11-27 05:17:00,1.64045,1.64055,1.6404,1.64045,125900000.0
2009-11-27 05:18:00,1.6405,1.6406,1.6404,1.6405,150400000.0
2009-11-27 05:19:00,1.6405,1.64065,1.6404,1.64055,254300000.0
2009-11-27 05:20:00,1.6406,1.6409,1.64055,1.6408,255400000.0
2009-11-27 05:21:00,1.6408,1.64095,1.6408,1.64085,90200000.0
2009-11-27 05:22:00,1.64085,1.64095,1.64035,1.64045,86800000.0
2009-11-27 05:23:00,1.64045,1.6406,1.6403,1.6403,234600000.0
2009-11-27 05:24:00,1.6403,1.64075,1.64015,1.64065,324000000.0
2009-11-27 05:25:00,1.64065,1.64065,1.63985,1.63985,107200000.0
2009-11-27 05:26:00,1.63985,1.63985,1.63905,1.6391,172700000.0
2009-11-27 05:27:00,1.6391,1.6393,1.63905,1.63915,50800000.0
2009-11-27 05:28:00,1.63915,1.63935,1.639,1.6392,73600000.0
2009-11-27 05:29:00,1.6392,1.63975,1.6392,1.63975,72000000.0
2009-11-27 05:30:00,1.63975,1.64015,1.63965,1.64005,89800000.0
2009-11-27 05:31:00,1.64,1.6402,1.6398,1.6401,90900000.0
2009-11-27 05:32:00,1.6401,1.6401,1.6399,1.6399,21600000.0
2009-11-27 05:33:00,1.63995,1.6401,1.6399,1.6401,21900000.0
2009-11-27 05:34:00,1.6401,1.64025,1.6401,1.64025,3000000.0
2009-11-27 05:35:00,1.64005,1.64035,1.64005,1.6401,64000000.0
2009-11-27 05:36:00,1.64035,1.6405,1.6401,1.6401,138300000.0
2009-11-27 05:37:00,1.6401,1.64015,1.64,1.64005,85200000.0
2009-11-27 05:38:00,1.64005,1.64005,1.64005,1.64005,26400000.0
2009-11-27 05:39:00,1.6401,1.64015,1.64005,1.6401,25000000.0
2009-11-27 05:40:00,1.6401,1.64015,1.6401,1.6401,33100000.0
2009-11-27 05:41:00,1.6401,1.64025,1.6401,1.64015,107300000.0
2009-11-27 05:42:00,1.64015,1.64015,1.64,1.64,49900000.0
2009-11-27 05:43:00,1.64,1.64015,1.64,1.64,110900000.0
2009-11-27 05:44:00,1.64005,1.64005,1.63995,1.63995,38000000.0
2009-11-27 05:45:00,1.63995,1.6401,1.63995,1.63995,31700000.0
2009-11-27 05:46:00,1.63995,1.63995,1.6396,1.6397,120600000.0
2009-11-27 05:47:00,1.6397,1.6397,1.6397,1.6397,18800000.0
2009-11-27 05:48:00,1.6397,1.6397,1.63955,1.6396,29500000.0
2009-11-27 05:49:00,1.63965,1.6398,1.63965,1.6398,19500000.0
2009-11-27 05:50:00,1.63975,1.6399,1.63975,1.6399,30000000.0
2009-11-27 05:51:00,1.6399,1.6399,1.63905,1.63915,111400000.0
2009-11-27 05:52:00,1.6391,1.63945,1.6391,1.6393,72000000.0
2009-11-27 05:53:00,1.6393,1.6393,1.6385,1.6385,75800000.0
2009-11-27 05:54:00,1.6385,1.63895,1.6384,1.63895,128200000.0
2009-11-27 05:55:00,1.63895,1.6393,1.6389,1.63915,94300000.0
2009-11-27 05:56:00,1.6392,1.6392,1.6391,1.6391,40300000.0
2009-11-27 05:57:00,1.6391,1.63915,1.6391,1.6391,36400000.0
2009-11-27 05:58:00,1.6391,1.6391,1.63905,1.6391,10400000.0
2009-11-27 05:59:00,1.6391,1.63915,1.63905,1.63915,40000000.0
2009-11-27 06:00:00,1.63915,1.63915,1.63895,1.6391,51800000.0
2009-11-27 06:01:00,1.639,1.63915,1.63895,1.63905,56400000.0
2009-11-27 06:02:00,1.63905,1.6392,1.639,1.63905,55800000.0
2009-11-27 06:03:00,1.63905,1.63905,1.63895,1.63905,44000000.0
2009-11-27 06:04:00,1.63905,1.63905,1.639,1.639,22400000.0
2009-11-27 06:05:00,1.63905,1.6391,1.63895,1.63905,51800000.0
2009-11-27 06:06:00,1.63905,1.6391,1.639,1.63905,143600000.0
2009-11-27 06:07:00,1.63905,1.63905,1.6387,1.6387,62700000.0
2009-11-27 06:08:00,1.63865,1.63865,1.6384,1.6385,47500000.0
2009-11-27 06:09:00,1.6385,1.6385,1.63825,1.6384,281400000.0
2009-11-27 06:10:00,1.6384,1.63905,1.6383,1.6386,187500000.0
2009-11-27 06:11:00,1.6386,1.6387,1.63855,1.63865,82600000.0
2009-11-27 06:12:00,1.63865,1.63865,1.63835,1.63845,148300000.0
2009-11-27 06:13:00,1.63845,1.6386,1.6384,1.6386,95200000.0
2009-11-27 06:14:00,1.6386,1.63865,1.63855,1.6386,61000000.0
2009-11-27 06:15:00,1.6386,1.6387,1.63845,1.6386,121300000.0
2009-11-27 06:16:00,1.6386,1.6386,1.6384,1.63845,338000000.0
2009-11-27 06:17:00,1.63845,1.63845,1.63795,1.638,174800000.0
2009-11-27 06:18:00,1.63795,1.6386,1.63795,1.6386,127700000.0
2009-11-27 06:19:00,1.6386,1.63875,1.6386,1.63875,50900000.0
2009-11-27 06:20:00,1.63875,1.6392,1.63875,1.6391,83000000.0
2009-11-27 06:21:00,1.6391,1.6394,1.6389,1.63905,167300000.0
2009-11-27 06:22:00,1.6391,1.6391,1.6389,1.6389,47400000.0
2009-11-27 06:23:00,1.6389,1.6389,1.6389,1.6389,19600000.0
2009-11-27 06:24:00,1.6389,1.6389,1.6389,1.6389,22200000.0
2009-11-27 06:25:00,1.6389,1.6389,1.63885,1.63885,27000000.0
2009-11-27 06:26:00,1.63885,1.6391,1.63885,1.63885,109800000.0
2009-11-27 06:27:00,1.63885,1.6389,1.63885,1.6389,36600000.0
2009-11-27 06:28:00,1.6389,1.6389,1.6389,1.6389,24200000.0
2009-11-27 06:29:00,1.6389,1.6389,1.6389,1.6389,11700000.0
2009-11-27 06:30:00,1.6389,1.6389,1.63855,1.63855,55700000.0
2009-11-27 06:31:00,1.6386,1.63875,1.6385,1.63855,227500000.0
2009-11-27 06:32:00,1.6385,1.6385,1.6383,1.6384,66300000.0
2009-11-27 06:33:00,1.6384,1.6384,1.63775,1.63785,47800000.0
2009-11-27 06:34:00,1.63785,1.63795,1.6376,1.63795,61200000.0
2009-11-27 06:35:00,1.6379,1.639,1.6379,1.6388,93200000.0
2009-11-27 06:36:00,1.63875,1.6391,1.6387,1.63885,104900000.0
2009-11-27 06:37:00,1.6389,1.6389,1.63885,1.6389,42400000.0
2009-11-27 06:38:00,1.6389,1.639,1.63885,1.63895,24100000.0
2009-11-27 06:39:00,1.639,1.6391,1.63895,1.6391,29500000.0
2009-11-27 06:40:00,1.63905,1.6396,1.63905,1.6392,119900000.0
2009-11-27 06:41:00,1.63915,1.6395,1.6391,1.6394,189300000.0
2009-11-27 06:42:00,1.6394,1.63965,1.63935,1.6396,84100000.0
2009-11-27 06:43:00,1.63965,1.64015,1.6396,1.64015,61900000.0
2009-11-27 06:44:00,1.6401,1.64015,1.6401,1.6401,17000000.0
2009-11-27 06:45:00,1.6401,1.64025,1.63995,1.6402,20300000.0
2009-11-27 06:46:00,1.64015,1.6404,1.64,1.6403,92500000.0
2009-11-27 06:47:00,1.6403,1.6406,1.6403,1.6406,39700000.0
2009-11-27 06:48:00,1.64055,1.64135,1.64055,1.6412,93000000.0
2009-11-27 06:49:00,1.6412,1.64125,1.64065,1.64075,109300000.0
2009-11-27 06:50:00,1.64075,1.64095,1.64055,1.64055,56200000.0
2009-11-27 06:51:00,1.64055,1.6406,1.6403,1.64035,66600000.0
2009-11-27 06:52:00,1.6403,1.6404,1.6401,1.6401,136800000.0
2009-11-27 06:53:00,1.6401,1.64015,1.64,1.6401,35800000.0
2009-11-27 06:54:00,1.6401,1.6412,1.63985,1.6409,211700000.0
2009-11-27 06:55:00,1.641,1.64115,1.64055,1.6409,77100000.0
2009-11-27 06:56:00,1.64095,1.64105,1.6409,1.64095,90200000.0
2009-11-27 06:57:00,1.64095,1.64095,1.64025,1.6407,159700000.0
2009-11-27 06:58:00,1.6407,1.6408,1.6403,1.6404,272400000.0
2009-11-27 06:59:00,1.64045,1.64055,1.6392,1.6394,159600000.0
2009-11-27 07:00:00,1.6394,1.6394,1.63925,1.6393,126800000.0
2009-11-27 07:01:00,1.6393,1.6398,1.6393,1.63965,63200000.0
2009-11-27 07:02:00,1.63965,1.6402,1.63925,1.6393,183300000.0
2009-11-27 07:03:00,1.63925,1.63925,1.63905,1.6391,23000000.0
2009-11-27 07:04:00,1.6391,1.6392,1.639,1.63915,38800000.0
2009-11-27 07:05:00,1.6392,1.63965,1.63915,1.63965,45300000.0
2009-11-27 07:06:00,1.63965,1.6397,1.63935,1.6394,17700000.0
2009-11-27 07:07:00,1.6394,1.63945,1.6394,1.63945,3300000.0
2009-11-27 07:08:00,1.6394,1.63955,1.6394,1.6395,22600000.0
2009-11-27 07:09:00,1.6395,1.63975,1.6395,1.6396,29900000.0
2009-11-27 07:10:00,1.6396,1.6396,1.6394,1.6394,34760000.0
2009-11-27 07:11:00,1.6394,1.63945,1.6387,1.63875,128600000.0
2009-11-27 07:12:00,1.6388,1.63985,1.6388,1.63975,85600000.0
2009-11-27 07:13:00,1.63975,1.64045,1.63975,1.64045,157300000.0
2009-11-27 07:14:00,1.6404,1.64285,1.6404,1.6414,239200000.0
2009-11-27 07:15:00,1.6414,1.64215,1.6414,1.6421,70800000.0
2009-11-27 07:16:00,1.6421,1.64225,1.64195,1.64225,58200000.0
2009-11-27 07:17:00,1.64225,1.64245,1.64185,1.6421,161300000.0
2009-11-27 07:18:00,1.6421,1.64215,1.6414,1.6416,151200000.0
2009-11-27 07:19:00,1.6416,1.6418,1.6416,1.6417,64200000.0
2009-11-27 07:20:00,1.6417,1.64295,1.64165,1.64265,143400000.0
2009-11-27 07:21:00,1.64265,1.6432,1.64255,1.64315,105700000.0
2009-11-27 07:22:00,1.64315,1.64315,1.64185,1.6422,143000000.0
2009-11-27 07:23:00,1.64225,1.6426,1.6421,1.64225,125600000.0
2009-11-27 07:24:00,1.6422,1.64265,1.6422,1.6426,239600000.0
2009-11-27 07:25:00,1.64255,1.6427,1.6418,1.64185,154500000.0
2009-11-27 07:26:00,1.64185,1.64185,1.64145,1.64145,70900000.0
2009-11-27 07:27:00,1.64145,1.64175,1.64145,1.64155,86700000.0
2009-11-27 07:28:00,1.64155,1.64155,1.64085,1.6409,76500000.0
2009-11-27 07:29:00,1.64085,1.641,1.6408,1.64095,89400000.0
2009-11-27 07:30:00,1.64095,1.64095,1.64075,1.64075,51700000.0
2009-11-27 07:31:00,1.64075,1.64125,1.6407,1.6412,83200000.0
2009-11-27 07:32:00,1.6412,1.6412,1.64055,1.6408,83200000.0
2009-11-27 07:33:00,1.6408,1.64085,1.6403,1.6403,47800000.0
2009-11-27 07:34:00,1.64045,1.6408,1.64035,1.6408,109800000.0
2009-11-27 07:35:00,1.6408,1.64115,1.64065,1.64095,59900000.0
2009-11-27 07:36:00,1.641,1.641,1.64035,1.64065,88500000.0
2009-11-27 07:37:00,1.64075,1.64075,1.63995,1.64015,94400000.0
2009-11-27 07:38:00,1.64015,1.6402,1.64005,1.6401,66200000.0
2009-11-27 07:39:00,1.6401,1.6401,1.6396,1.64,185900000.0
2009-11-27 07:40:00,1.64,1.64045,1.6396,1.64025,200600000.0
2009-11-27 07:41:00,1.64035,1.64065,1.64025,1.64055,76600000.0
2009-11-27 07:42:00,1.6405,1.6406,1.6401,1.6404,103800000.0
2009-11-27 07:43:00,1.64045,1.64065,1.6402,1.6405,74800000.0
2009-11-27 07:44:00,1.6405,1.6411,1.6405,1.64055,225500000.0
2009-11-27 07:45:00,1.64055,1.64115,1.64055,1.64115,189100000.0
2009-11-27 07:46:00,1.64115,1.6412,1.64105,1.64115,132400000.0
2009-11-27 07:47:00,1.6412,1.64175,1.64115,1.64155,166100000.0
2009-11-27 07:48:00,1.64165,1.6419,1.6414,1.64155,145400000.0
2009-11-27 07:49:00,1.6415,1.64165,1.64055,1.6406,113600000.0
2009-11-27 07:50:00,1.6405,1.64085,1.6401,1.6404,117200000.0
2009-11-27 07:51:00,1.6404,1.6408,1.64035,1.6408,93900000.0
2009-11-27 07:52:00,1.64085,1.64105,1.64005,1.64035,104200000.0
2009-11-27 07:53:00,1.6404,1.64075,1.64035,1.64045,85700000.0
2009-11-27 07:54:00,1.64045,1.64055,1.64025,1.64035,66100000.0
2009-11-27 07:55:00,1.6404,1.64045,1.6399,1.64,94100000.0
2009-11-27 07:56:00,1.64,1.64,1.63955,1.63985,82600000.0
2009-11-27 07:57:00,1.63985,1.64,1.6396,1.6396,60200000.0
2009-11-27 07:58:00,1.6396,1.63975,1.6393,1.6394,131600000.0
2009-11-27 07:59:00,1.63935,1.6402,1.63915,1.63985,180500000.0
2009-11-27 08:00:00,1.63985,1.6405,1.63985,1.6405,200500000.0
2009-11-27 08:01:00,1.64055,1.64105,1.6405,1.64105,133100000.0
2009-11-27 08:02:00,1.64105,1.64225,1.64105,1.6418,172800000.0
2009-11-27 08:03:00,1.6418,1.6418,1.641,1.6411,78400000.0
2009-11-27 08:04:00,1.64105,1.6411,1.64095,1.64105,85300000.0
2009-11-27 08:05:00,1.641,1.641,1.6401,1.6402,119500000.0
2009-11-27 08:06:00,1.6402,1.64025,1.64005,1.6402,29500000.0
2009-11-27 08:07:00,1.6402,1.6402,1.64005,1.6402,39300000.0
2009-11-27 08:08:00,1.6402,1.6402,1.64005,1.6401,32500000.0
2009-11-27 08:09:00,1.6401,1.64015,1.64,1.6401,27300000.0
2009-11-27 08:10:00,1.6401,1.6401,1.63955,1.6397,37000000.0
2009-11-27 08:11:00,1.63975,1.6399,1.6396,1.6398,54000000.0
2009-11-27 08:12:00,1.6398,1.63985,1.63945,1.63945,67000000.0
2009-11-27 08:13:00,1.63945,1.63965,1.6394,1.6394,63000000.0
2009-11-27 08:14:00,1.6394,1.63965,1.6389,1.63895,100500000.0
2009-11-27 08:15:00,1.63895,1.63995,1.63875,1.6394,148000000.0
2009-11-27 08:16:00,1.6394,1.63945,1.63915,1.63925,108900000.0
2009-11-27 08:17:00,1.63925,1.63935,1.63915,1.63915,78900000.0
2009-11-27 08:18:00,1.63915,1.6395,1.63915,1.6395,77700000.0
2009-11-27 08:19:00,1.63945,1.6396,1.63915,1.6392,127800000.0
2009-11-27 08:20:00,1.63925,1.6395,1.6391,1.6391,113700000.0
2009-11-27 08:21:00,1.63905,1.63915,1.639,1.639,27300000.0
2009-11-27 08:22:00,1.63905,1.63945,1.639,1.63935,67500000.0
2009-11-27 08:23:00,1.63935,1.63935,1.63915,1.63925,73000000.0
2009-11-27 08:24:00,1.63925,1.63925,1.63915,1.63915,42800000.0
2009-11-27 08:25:00,1.6392,1.6395,1.63915,1.6394,68400000.0
2009-11-27 08:26:00,1.6394,1.6396,1.63925,1.63925,128000000.0
2009-11-27 08:27:00,1.6392,1.6394,1.63915,1.6394,41800000.0
2009-11-27 08:28:00,1.63935,1.6394,1.639,1.6391,68300000.0
2009-11-27 08:29:00,1.6391,1.6392,1.63895,1.63895,70600000.0
2009-11-27 08:30:00,1.639,1.63935,1.63895,1.63895,54800000.0
2009-11-27 08:31:00,1.63895,1.63935,1.63895,1.63915,84900000.0
2009-11-27 08:32:00,1.63915,1.6393,1.63915,1.63925,101300000.0
2009-11-27 08:33:00,1.6392,1.63925,1.63915,1.63915,59200000.0
2009-11-27 08:34:00,1.63915,1.63925,1.63905,1.63905,77400000.0
2009-11-27 08:35:00,1.63905,1.63905,1.63815,1.6382,119800000.0
2009-11-27 08:36:00,1.63825,1.6384,1.638,1.638,68400000.0
2009-11-27 08:37:00,1.63815,1.63815,1.63775,1.6379,58100000.0
2009-11-27 08:38:00,1.63785,1.63825,1.63785,1.6381,109600000.0
2009-11-27 08:39:00,1.63815,1.63845,1.638,1.63815,97800000.0
2009-11-27 08:40:00,1.6381,1.6385,1.6381,1.6385,59400000.0
2009-11-27 08:41:00,1.6385,1.63905,1.6385,1.6389,79200000.0
2009-11-27 08:42:00,1.6389,1.6394,1.6389,1.6393,62400000.0
2009-11-27 08:43:00,1.6394,1.63975,1.6391,1.6396,113400000.0
2009-11-27 08:44:00,1.63965,1.64125,1.63965,1.64125,123000000.0
2009-11-27 08:45:00,1.64115,1.64155,1.64045,1.64105,187300000.0
2009-11-27 08:46:00,1.641,1.64105,1.64055,1.64065,112700000.0
2009-11-27 08:47:00,1.64065,1.64065,1.6404,1.64055,123100000.0
2009-11-27 08:48:00,1.64055,1.6407,1.6405,1.6405,62900000.0
2009-11-27 08:49:00,1.64055,1.64085,1.64055,1.64085,65200000.0
2009-11-27 08:50:00,1.64085,1.6413,1.6408,1.64115,92300000.0
2009-11-27 08:51:00,1.64115,1.64115,1.6411,1.6411,88700000.0
2009-11-27 08:52:00,1.64115,1.64125,1.6411,1.6412,72600000.0
2009-11-27 08:53:00,1.64125,1.6418,1.64125,1.64145,158200000.0
2009-11-27 08:54:00,1.64145,1.64175,1.6414,1.64155,125300000.0
2009-11-27 08:55:00,1.64155,1.6416,1.64145,1.64155,48800000.0
2009-11-27 08:56:00,1.64155,1.6416,1.6415,1.6415,58300000.0
2009-11-27 08:57:00,1.6415,1.64185,1.6415,1.6416,83100000.0
2009-11-27 08:58:00,1.6415,1.6422,1.64145,1.6418,176000000.0
2009-11-27 08:59:00,1.64175,1.64195,1.64115,1.64115,153600000.0
2009-11-27 09:00:00,1.64115,1.64125,1.63845,1.6385,261600000.0
2009-11-27 09:01:00,1.63855,1.6387,1.63805,1.63865,220200000.0
2009-11-27 09:02:00,1.63865,1.6387,1.6379,1.6379,263500000.0
2009-11-27 09:03:00,1.63795,1.63795,1.6375,1.6376,275900000.0
2009-11-27 09:04:00,1.6375,1.63765,1.63745,1.63745,217040000.0
2009-11-27 09:05:00,1.6374,1.638,1.6374,1.63775,276900000.0
2009-11-27 09:06:00,1.6377,1.6377,1.6371,1.63735,481300000.0
2009-11-27 09:07:00,1.63735,1.63745,1.6349,1.63555,379300000.0
2009-11-27 09:08:00,1.63555,1.6363,1.63555,1.63595,317600000.0
2009-11-27 09:09:00,1.6361,1.6361,1.63505,1.63515,228800000.0
2009-11-27 09:10:00,1.6352,1.63565,1.6352,1.63545,197600000.0
2009-11-27 09:11:00,1.63545,1.63555,1.63365,1.63365,213200000.0
2009-11-27 09:12:00,1.63385,1.6343,1.6334,1.63425,178400000.0
2009-11-27 09:13:00,1.6343,1.6345,1.63375,1.6344,158500000.0
2009-11-27 09:14:00,1.63445,1.635,1.63415,1.6348,353500000.0
2009-11-27 09:15:00,1.635,1.63525,1.6346,1.63485,329400000.0
2009-11-27 09:16:00,1.6348,1.63485,1.6338,1.634,169900000.0
2009-11-27 09:17:00,1.634,1.63405,1.63225,1.63255,140800000.0
2009-11-27 09:18:00,1.63255,1.63315,1.63255,1.6329,171100000.0
2009-11-27 09:19:00,1.633,1.633,1.63205,1.6324,156400000.0
2009-11-27 09:20:00,1.63245,1.6333,1.63245,1.63325,125800000.0
2009-11-27 09:21:00,1.63325,1.63345,1.6316,1.6317,184600000.0
2009-11-27 09:22:00,1.63165,1.63225,1.63155,1.63175,165200000.0
2009-11-27 09:23:00,1.63175,1.63175,1.6309,1.631,219600000.0
2009-11-27 09:24:00,1.631,1.631,1.6307,1.63075,114500000.0
2009-11-27 09:25:00,1.63075,1.6308,1.63025,1.6306,182300000.0
2009-11-27 09:26:00,1.63065,1.63235,1.63065,1.63235,161900000.0
2009-11-27 09:27:00,1.6325,1.6329,1.63215,1.6328,216500000.0
2009-11-27 09:28:00,1.63285,1.63295,1.6318,1.6322,178600000.0
2009-11-27 09:29:00,1.63225,1.6327,1.63155,1.63155,394300000.0
2009-11-27 09:30:00,1.6316,1.63305,1.6316,1.6329,201900000.0
2009-11-27 09:31:00,1.633,1.63305,1.6323,1.63265,244500000.0
2009-11-27 09:32:00,1.63255,1.63265,1.6315,1.6315,359000000.0
2009-11-27 09:33:00,1.6315,1.63215,1.6311,1.63215,363500000.0
2009-11-27 09:34:00,1.63215,1.63215,1.63185,1.63195,397000000.0
2009-11-27 09:35:00,1.63195,1.63195,1.6311,1.6313,340900000.0
2009-11-27 09:36:00,1.6313,1.6315,1.6304,1.6306,341600000.0
2009-11-27 09:37:00,1.6306,1.63065,1.63005,1.6301,468200000.0
2009-11-27 09:38:00,1.6301,1.6302,1.63,1.6301,221200000.0
2009-11-27 09:39:00,1.6301,1.63025,1.6294,1.6294,412400000.0
2009-11-27 09:40:00,1.62935,1.62935,1.62825,1.62825,219540000.0
2009-11-27 09:41:00,1.6283,1.6285,1.62705,1.62715,334200000.0
2009-11-27 09:42:00,1.62715,1.62925,1.62715,1.62925,300600000.0
2009-11-27 09:43:00,1.6292,1.63085,1.629,1.62905,373300000.0
2009-11-27 09:44:00,1.62915,1.6292,1.62855,1.6287,217200000.0
2009-11-27 09:45:00,1.62865,1.62925,1.62865,1.62915,162610000.0
2009-11-27 09:46:00,1.62895,1.62955,1.62875,1.62945,276500000.0
2009-11-27 09:47:00,1.62945,1.62965,1.6283,1.62835,311900000.0
2009-11-27 09:48:00,1.62835,1.62835,1.62735,1.62745,414600000.0
2009-11-27 09:49:00,1.62745,1.62955,1.62745,1.62945,278700000.0
2009-11-27 09:50:00,1.62945,1.63015,1.62945,1.62955,262300000.0
2009-11-27 09:51:00,1.6296,1.63025,1.62955,1.63,278900000.0
2009-11-27 09:52:00,1.63,1.6306,1.63,1.63035,193600000.0
2009-11-27 09:53:00,1.6303,1.6303,1.6297,1.63015,215100000.0
2009-11-27 09:54:00,1.6302,1.6304,1.62995,1.63005,263400000.0
2009-11-27 09:55:00,1.63005,1.63005,1.62925,1.63,318200000.0
2009-11-27 09:56:00,1.63,1.63065,1.6296,1.63065,240100000.0
2009-11-27 09:57:00,1.6307,1.6312,1.6307,1.6312,194700000.0
2009-11-27 09:58:00,1.6312,1.63125,1.63065,1.6309,247400000.0
2009-11-27 09:59:00,1.6309,1.6309,1.63045,1.63065,301700000.0
2009-11-27 10:00:00,1.63065,1.63065,1.6296,1.62965,241800000.0
2009-11-27 10:01:00,1.62965,1.6302,1.62935,1.62945,283800000.0
2009-11-27 10:02:00,1.62945,1.62945,1.62845,1.62865,224000000.0
2009-11-27 10:03:00,1.62865,1.62865,1.6279,1.6286,136000000.0
2009-11-27 10:04:00,1.6286,1.62935,1.6281,1.62935,167700000.0
2009-11-27 10:05:00,1.6293,1.63035,1.6293,1.63035,109400000.0
2009-11-27 10:06:00,1.63035,1.63075,1.63,1.63075,137700000.0
2009-11-27 10:07:00,1.63075,1.63335,1.63075,1.6324,194300000.0
2009-11-27 10:08:00,1.6324,1.6326,1.63175,1.632,189300000.0
2009-11-27 10:09:00,1.63205,1.63235,1.63065,1.6308,136200000.0
2009-11-27 10:10:00,1.6308,1.63125,1.6301,1.6305,164900000.0
2009-11-27 10:11:00,1.6305,1.6307,1.63,1.6305,199000000.0
2009-11-27 10:12:00,1.63055,1.6306,1.6302,1.6306,109300000.0
2009-11-27 10:13:00,1.6305,1.63215,1.63035,1.63205,124600000.0
2009-11-27 10:14:00,1.632,1.63245,1.6317,1.63245,196000000.0
2009-11-27 10:15:00,1.6325,1.63275,1.63205,1.6324,219800000.0
2009-11-27 10:16:00,1.6324,1.63275,1.6322,1.63245,163800000.0
2009-11-27 10:17:00,1.63245,1.63255,1.6318,1.6321,193700000.0
2009-11-27 10:18:00,1.6321,1.6328,1.6318,1.6326,254000000.0
2009-11-27 10:19:00,1.6326,1.63325,1.63255,1.6332,226100000.0
2009-11-27 10:20:00,1.6332,1.63325,1.6327,1.63275,269300000.0
2009-11-27 10:21:00,1.63275,1.63285,1.63185,1.63245,234900000.0
2009-11-27 10:22:00,1.63235,1.6327,1.63215,1.63235,194100000.0
2009-11-27 10:23:00,1.63235,1.63315,1.6323,1.63265,190100000.0
2009-11-27 10:24:00,1.6326,1.6328,1.6321,1.63235,214700000.0
2009-11-27 10:25:00,1.6323,1.63265,1.6323,1.63245,212600000.0
2009-11-27 10:26:00,1.63245,1.6329,1.6323,1.6329,149200000.0
2009-11-27 10:27:00,1.6329,1.6331,1.63275,1.63285,108500000.0
2009-11-27 10:28:00,1.63285,1.6331,1.6327,1.6328,110800000.0
2009-11-27 10:29:00,1.63285,1.63285,1.6323,1.63265,160500000.0
2009-11-27 10:30:00,1.63265,1.63305,1.63235,1.63245,169600000.0
2009-11-27 10:31:00,1.6324,1.63285,1.63225,1.63285,203400000.0
2009-11-27 10:32:00,1.6328,1.63295,1.63255,1.6326,214000000.0
2009-11-27 10:33:00,1.6326,1.6333,1.6326,1.6333,144900000.0
2009-11-27 10:34:00,1.63335,1.63565,1.63335,1.63545,226700000.0
2009-11-27 10:35:00,1.6354,1.6367,1.6354,1.6357,237300000.0
2009-11-27 10:36:00,1.6359,1.63645,1.63585,1.63615,184900000.0
2009-11-27 10:37:00,1.63625,1.63745,1.63625,1.63745,296600000.0
2009-11-27 10:38:00,1.63745,1.63795,1.6364,1.6364,193200000.0
2009-11-27 10:39:00,1.6364,1.63655,1.63605,1.63615,161900000.0
2009-11-27 10:40:00,1.63615,1.6374,1.6356,1.63725,268700000.0
2009-11-27 10:41:00,1.63725,1.63745,1.63705,1.6372,157400000.0
2009-11-27 10:42:00,1.63725,1.63725,1.6369,1.637,125400000.0
2009-11-27 10:43:00,1.637,1.63705,1.6366,1.63675,174500000.0
2009-11-27 10:44:00,1.6368,1.63695,1.63635,1.63635,78200000.0
2009-11-27 10:45:00,1.63635,1.6369,1.63635,1.63675,205900000.0
2009-11-27 10:46:00,1.63675,1.6372,1.63655,1.6369,148600000.0
2009-11-27 10:47:00,1.6369,1.6369,1.6365,1.6365,169600000.0
2009-11-27 10:48:00,1.6365,1.6366,1.63615,1.6364,234400000.0
2009-11-27 10:49:00,1.6364,1.6367,1.6357,1.6357,128700000.0
2009-11-27 10:50:00,1.6357,1.63615,1.6357,1.63615,142400000.0
2009-11-27 10:51:00,1.63615,1.6363,1.6352,1.63545,132000000.0
2009-11-27 10:52:00,1.6355,1.6355,1.63535,1.63545,88200000.0
2009-11-27 10:53:00,1.63545,1.6355,1.63465,1.63465,106100000.0
2009-11-27 10:54:00,1.6346,1.6346,1.63405,1.63405,160400000.0
2009-11-27 10:55:00,1.6341,1.63535,1.63375,1.63525,223200000.0
2009-11-27 10:56:00,1.6353,1.6354,1.63475,1.63475,202500000.0
2009-11-27 10:57:00,1.6349,1.63495,1.6345,1.6347,111800000.0
2009-11-27 10:58:00,1.63465,1.6349,1.63435,1.63445,244300000.0
2009-11-27 10:59:00,1.63445,1.63495,1.6342,1.6349,358100000.0
2009-11-27 11:00:00,1.63495,1.63625,1.63495,1.63625,161400000.0
2009-11-27 11:01:00,1.6362,1.6364,1.6356,1.63565,234400000.0
2009-11-27 11:02:00,1.6357,1.63585,1.6357,1.6358,75800000.0
2009-11-27 11:03:00,1.6358,1.6358,1.6348,1.63485,175500000.0
2009-11-27 11:04:00,1.6348,1.63485,1.63465,1.63475,179900000.0
2009-11-27 11:05:00,1.6348,1.63515,1.6338,1.6338,226500000.0
2009-11-27 11:06:00,1.6338,1.6339,1.63375,1.63375,146200000.0
2009-11-27 11:07:00,1.63375,1.6339,1.6335,1.63365,129600000.0
2009-11-27 11:08:00,1.6337,1.6337,1.63325,1.63325,171800000.0
2009-11-27 11:09:00,1.63325,1.63345,1.6331,1.63315,167700000.0
2009-11-27 11:10:00,1.63315,1.63345,1.63315,1.63335,180000000.0
2009-11-27 11:11:00,1.63335,1.6335,1.6333,1.63345,194100000.0
2009-11-27 11:12:00,1.6334,1.6339,1.6334,1.63375,149600000.0
2009-11-27 11:13:00,1.63375,1.63445,1.63375,1.63445,89900000.0
2009-11-27 11:14:00,1.63455,1.63595,1.6345,1.6358,165600000.0
2009-11-27 11:15:00,1.6358,1.63715,1.63575,1.63715,192300000.0
2009-11-27 11:16:00,1.63715,1.63765,1.6371,1.63755,272700000.0
2009-11-27 11:17:00,1.63755,1.63795,1.63715,1.6376,330400000.0
2009-11-27 11:18:00,1.63755,1.63755,1.6371,1.6372,145500000.0
2009-11-27 11:19:00,1.63715,1.63715,1.6366,1.6369,152900000.0
2009-11-27 11:20:00,1.6369,1.63725,1.63685,1.63725,261600000.0
2009-11-27 11:21:00,1.63715,1.63735,1.63675,1.63675,169300000.0
2009-11-27 11:22:00,1.6368,1.6369,1.6362,1.6365,218900000.0
2009-11-27 11:23:00,1.63655,1.6369,1.6361,1.6361,228100000.0
2009-11-27 11:24:00,1.63615,1.6366,1.63615,1.6365,120500000.0
2009-11-27 11:25:00,1.63655,1.6367,1.6363,1.63665,304600000.0
2009-11-27 11:26:00,1.6366,1.63695,1.6364,1.63685,254800000.0
2009-11-27 11:27:00,1.6368,1.63685,1.63595,1.63605,169300000.0
2009-11-27 11:28:00,1.636,1.63625,1.63585,1.636,269900000.0
2009-11-27 11:29:00,1.63595,1.6363,1.63575,1.6361,238900000.0
2009-11-27 11:30:00,1.63615,1.6371,1.63605,1.6369,224600000.0
2009-11-27 11:31:00,1.6369,1.6383,1.6369,1.6383,283500000.0
2009-11-27 11:32:00,1.63825,1.63875,1.63815,1.6387,165700000.0
2009-11-27 11:33:00,1.6387,1.6395,1.6384,1.6385,307400000.0
2009-11-27 11:34:00,1.6385,1.63905,1.63835,1.63905,145000000.0
2009-11-27 11:35:00,1.63905,1.6394,1.63895,1.6394,180400000.0
2009-11-27 11:36:00,1.63945,1.63945,1.63855,1.63855,183300000.0
2009-11-27 11:37:00,1.63855,1.63895,1.63845,1.63895,124700000.0
2009-11-27 11:38:00,1.63895,1.63945,1.6388,1.6392,243400000.0
2009-11-27 11:39:00,1.6392,1.63925,1.6388,1.63915,220100000.0
2009-11-27 11:40:00,1.63915,1.63925,1.6389,1.6389,167900000.0
2009-11-27 11:41:00,1.63885,1.6389,1.63855,1.6386,142400000.0
2009-11-27 11:42:00,1.6386,1.6386,1.6378,1.6379,137800000.0
2009-11-27 11:43:00,1.6379,1.6381,1.63725,1.6376,149400000.0
2009-11-27 11:44:00,1.63765,1.6383,1.63765,1.63765,194000000.0
2009-11-27 11:45:00,1.6377,1.63815,1.6377,1.63805,152900000.0
2009-11-27 11:46:00,1.63805,1.6389,1.63805,1.63875,193800000.0
2009-11-27 11:47:00,1.63875,1.6389,1.63815,1.6382,121100000.0
2009-11-27 11:48:00,1.63815,1.63825,1.63755,1.6376,100900000.0
2009-11-27 11:49:00,1.6376,1.6376,1.6368,1.6368,138900000.0
2009-11-27 11:50:00,1.63685,1.63685,1.6361,1.63625,281600000.0
2009-11-27 11:51:00,1.6363,1.6368,1.63625,1.63665,187600000.0
2009-11-27 11:52:00,1.63665,1.63765,1.6366,1.63745,170000000.0
2009-11-27 11:53:00,1.63745,1.6385,1.6374,1.63795,233400000.0
2009-11-27 11:54:00,1.63795,1.63865,1.63795,1.63855,161500000.0
2009-11-27 11:55:00,1.63855,1.6388,1.63855,1.6387,216500000.0
2009-11-27 11:56:00,1.6387,1.63875,1.63835,1.63875,169700000.0
2009-11-27 11:57:00,1.63875,1.63935,1.6386,1.63875,284200000.0
2009-11-27 11:58:00,1.63865,1.6403,1.63865,1.63975,275700000.0
2009-11-27 11:59:00,1.63975,1.64025,1.63975,1.64005,274600000.0
2009-11-27 12:00:00,1.64005,1.6402,1.63945,1.63945,330800000.0
2009-11-27 12:01:00,1.63945,1.6396,1.6394,1.63945,133200000.0
2009-11-27 12:02:00,1.6394,1.64035,1.6392,1.64015,208900000.0
2009-11-27 12:03:00,1.64015,1.6413,1.64015,1.64125,218900000.0
2009-11-27 12:04:00,1.6412,1.64135,1.64085,1.64085,261600000.0
2009-11-27 12:05:00,1.64085,1.64085,1.64045,1.64055,112800000.0
2009-11-27 12:06:00,1.6405,1.64065,1.6402,1.6402,80900000.0
2009-11-27 12:07:00,1.6402,1.64025,1.64005,1.64005,40400000.0
2009-11-27 12:08:00,1.64005,1.64005,1.63985,1.64,121100000.0
2009-11-27 12:09:00,1.64,1.64015,1.6397,1.6397,218600000.0
2009-11-27 12:10:00,1.6397,1.6397,1.6393,1.6393,184900000.0
2009-11-27 12:11:00,1.63935,1.6403,1.6393,1.64005,235100000.0
2009-11-27 12:12:00,1.64005,1.6403,1.63965,1.63965,173900000.0
2009-11-27 12:13:00,1.6397,1.6397,1.63905,1.6393,239400000.0
2009-11-27 12:14:00,1.6393,1.6398,1.6393,1.63975,181900000.0
2009-11-27 12:15:00,1.63975,1.6403,1.63965,1.64025,243000000.0
2009-11-27 12:16:00,1.6403,1.6407,1.6403,1.6407,226800000.0
2009-11-27 12:17:00,1.64065,1.6408,1.64055,1.64055,213400000.0
2009-11-27 12:18:00,1.6405,1.64075,1.64025,1.64045,302000000.0
2009-11-27 12:19:00,1.6405,1.6409,1.6403,1.64085,185900000.0
2009-11-27 12:20:00,1.64085,1.64105,1.6406,1.64065,189900000.0
2009-11-27 12:21:00,1.64065,1.6408,1.6405,1.6406,94800000.0
2009-11-27 12:22:00,1.64065,1.64065,1.64015,1.6402,112000000.0
2009-11-27 12:23:00,1.64015,1.6404,1.6401,1.64025,169600000.0
2009-11-27 12:24:00,1.64025,1.64055,1.64025,1.6405,146000000.0
2009-11-27 12:25:00,1.6405,1.641,1.6404,1.641,158600000.0
2009-11-27 12:26:00,1.64095,1.64105,1.6408,1.64095,130400000.0
2009-11-27 12:27:00,1.64095,1.64165,1.64095,1.6416,201600000.0
2009-11-27 12:28:00,1.6416,1.64215,1.64155,1.6421,121800000.0
2009-11-27 12:29:00,1.6421,1.64215,1.6418,1.6421,101100000.0
2009-11-27 12:30:00,1.6421,1.6423,1.64195,1.6423,151100000.0
2009-11-27 12:31:00,1.6423,1.6433,1.6422,1.6432,220400000.0
2009-11-27 12:32:00,1.6433,1.6434,1.64305,1.64325,216200000.0
2009-11-27 12:33:00,1.6433,1.64345,1.64305,1.6431,191400000.0
2009-11-27 12:34:00,1.64305,1.64365,1.6429,1.64365,273300000.0
2009-11-27 12:35:00,1.6436,1.64405,1.64345,1.6435,348100000.0
2009-11-27 12:36:00,1.6435,1.6435,1.6431,1.6433,270300000.0
2009-11-27 12:37:00,1.6433,1.6439,1.6433,1.64355,194700000.0
2009-11-27 12:38:00,1.64355,1.6436,1.6431,1.64315,113700000.0
2009-11-27 12:39:00,1.6431,1.6431,1.64255,1.64255,171600000.0
2009-11-27 12:40:00,1.64255,1.6426,1.64225,1.64235,252400000.0
2009-11-27 12:41:00,1.64235,1.64245,1.64205,1.6421,184000000.0
2009-11-27 12:42:00,1.6421,1.64225,1.6418,1.6418,173300000.0
2009-11-27 12:43:00,1.6418,1.6426,1.6418,1.64235,276500000.0
2009-11-27 12:44:00,1.6424,1.64245,1.6423,1.64235,194600000.0
2009-11-27 12:45:00,1.64235,1.6424,1.6418,1.64185,226800000.0
2009-11-27 12:46:00,1.64185,1.6422,1.64175,1.642,203100000.0
2009-11-27 12:47:00,1.64205,1.64225,1.64185,1.64185,231000000.0
2009-11-27 12:48:00,1.64185,1.64195,1.64165,1.6417,130000000.0
2009-11-27 12:49:00,1.6417,1.64175,1.64145,1.64165,160900000.0
2009-11-27 12:50:00,1.64165,1.64165,1.6414,1.6414,163000000.0
2009-11-27 12:51:00,1.6414,1.6417,1.6414,1.6415,150800000.0
2009-11-27 12:52:00,1.6415,1.64155,1.6413,1.64135,158000000.0
2009-11-27 12:53:00,1.6413,1.6415,1.64115,1.6412,195300000.0
2009-11-27 12:54:00,1.6412,1.6413,1.641,1.641,109500000.0
2009-11-27 12:55:00,1.641,1.641,1.64025,1.6407,313000000.0
2009-11-27 12:56:00,1.64065,1.641,1.64055,1.6407,163000000.0
2009-11-27 12:57:00,1.6407,1.64095,1.6407,1.64085,97600000.0
2009-11-27 12:58:00,1.64085,1.641,1.6406,1.6407,253200000.0
2009-11-27 12:59:00,1.64075,1.64075,1.6404,1.64065,237300000.0
2009-11-27 13:00:00,1.64065,1.64075,1.64065,1.6407,86400000.0
2009-11-27 13:01:00,1.6407,1.6407,1.63995,1.64,158200000.0
2009-11-27 13:02:00,1.64,1.64,1.6391,1.6391,240100000.0
2009-11-27 13:03:00,1.6391,1.63975,1.6387,1.63975,246400000.0
2009-11-27 13:04:00,1.63975,1.6402,1.63975,1.6399,244900000.0
2009-11-27 13:05:00,1.63995,1.63995,1.63925,1.63935,306300000.0
2009-11-27 13:06:00,1.63935,1.63995,1.6393,1.63945,281700000.0
2009-11-27 13:07:00,1.63945,1.6402,1.63945,1.64015,180200000.0
2009-11-27 13:08:00,1.64015,1.6403,1.64,1.64025,182400000.0
2009-11-27 13:09:00,1.64025,1.64025,1.6401,1.6402,93600000.0
2009-11-27 13:10:00,1.64025,1.6404,1.6402,1.64025,90800000.0
2009-11-27 13:11:00,1.64025,1.64025,1.6394,1.6395,190500000.0
2009-11-27 13:12:00,1.6395,1.64,1.6395,1.63995,216600000.0
2009-11-27 13:13:00,1.64,1.6401,1.63965,1.6401,282400000.0
2009-11-27 13:14:00,1.6401,1.6401,1.6395,1.6397,199200000.0
2009-11-27 13:15:00,1.6397,1.64,1.6397,1.63975,191400000.0
2009-11-27 13:16:00,1.63975,1.64005,1.63925,1.6394,258200000.0
2009-11-27 13:17:00,1.6393,1.6403,1.63895,1.63895,368500000.0
2009-11-27 13:18:00,1.639,1.63965,1.63875,1.639,235800000.0
2009-11-27 13:19:00,1.639,1.6395,1.6387,1.6392,325800000.0
2009-11-27 13:20:00,1.63915,1.6394,1.63905,1.6393,180100000.0
2009-11-27 13:21:00,1.6393,1.6393,1.6389,1.6389,223100000.0
2009-11-27 13:22:00,1.6389,1.6389,1.63775,1.6381,243500000.0
2009-11-27 13:23:00,1.6381,1.63825,1.638,1.6381,232200000.0
2009-11-27 13:24:00,1.6381,1.6382,1.63805,1.6381,155300000.0
2009-11-27 13:25:00,1.63805,1.6386,1.63805,1.6385,83400000.0
2009-11-27 13:26:00,1.63845,1.6388,1.63765,1.638,333000000.0
2009-11-27 13:27:00,1.63795,1.638,1.6373,1.6376,266700000.0
2009-11-27 13:28:00,1.63765,1.63775,1.6367,1.6367,140500000.0
2009-11-27 13:29:00,1.6367,1.6376,1.6367,1.6376,203700000.0
2009-11-27 13:30:00,1.6376,1.63815,1.6373,1.6374,247900000.0
2009-11-27 13:31:00,1.6373,1.63745,1.63675,1.637,218100000.0
2009-11-27 13:32:00,1.637,1.63735,1.6368,1.63735,228500000.0
2009-11-27 13:33:00,1.63725,1.63735,1.63715,1.6373,148800000.0
2009-11-27 13:34:00,1.63735,1.63765,1.6372,1.63755,139800000.0
2009-11-27 13:35:00,1.6375,1.63755,1.6368,1.63695,209500000.0
2009-11-27 13:36:00,1.63695,1.638,1.6369,1.6371,210000000.0
2009-11-27 13:37:00,1.6371,1.63715,1.63615,1.63615,256400000.0
2009-11-27 13:38:00,1.63615,1.6367,1.6357,1.63635,203900000.0
2009-11-27 13:39:00,1.63625,1.6369,1.63625,1.6369,186900000.0
2009-11-27 13:40:00,1.63685,1.6374,1.63685,1.63715,141000000.0
2009-11-27 13:41:00,1.63715,1.6373,1.637,1.6371,120900000.0
2009-11-27 13:42:00,1.6371,1.63715,1.63675,1.63695,116000000.0
2009-11-27 13:43:00,1.63695,1.63715,1.63685,1.63695,80300000.0
2009-11-27 13:44:00,1.63695,1.63705,1.63675,1.63675,221400000.0
2009-11-27 13:45:00,1.6367,1.6372,1.6364,1.6369,316900000.0
2009-11-27 13:46:00,1.6368,1.63845,1.63675,1.63825,383100000.0
2009-11-27 13:47:00,1.6381,1.6381,1.63735,1.63745,187500000.0
2009-11-27 13:48:00,1.63745,1.63745,1.6372,1.63735,133300000.0
2009-11-27 13:49:00,1.6373,1.6379,1.6373,1.63775,135100000.0
2009-11-27 13:50:00,1.63775,1.6382,1.63775,1.63805,144100000.0
2009-11-27 13:51:00,1.63805,1.6381,1.63765,1.63775,103700000.0
2009-11-27 13:52:00,1.6377,1.6377,1.6372,1.63725,172300000.0
2009-11-27 13:53:00,1.63725,1.63745,1.63725,1.6374,102900000.0
2009-11-27 13:54:00,1.6374,1.63745,1.63695,1.6373,165000000.0
2009-11-27 13:55:00,1.6373,1.6374,1.6373,1.6374,91300000.0
2009-11-27 13:56:00,1.63745,1.63745,1.6374,1.6374,22400000.0
2009-11-27 13:57:00,1.6374,1.6374,1.63725,1.6373,52100000.0
2009-11-27 13:58:00,1.6373,1.63735,1.63715,1.63735,88700000.0
2009-11-27 13:59:00,1.6374,1.6375,1.63725,1.63725,256500000.0
2009-11-27 14:00:00,1.63725,1.6376,1.63715,1.63755,231600000.0
2009-11-27 14:01:00,1.63755,1.63765,1.6374,1.6375,157600000.0
2009-11-27 14:02:00,1.6375,1.63765,1.63745,1.63755,111950000.0
2009-11-27 14:03:00,1.63765,1.6377,1.6374,1.6374,95200000.0
2009-11-27 14:04:00,1.6374,1.63745,1.63725,1.63725,59600000.0
2009-11-27 14:05:00,1.6373,1.6373,1.63705,1.63705,132500000.0
2009-11-27 14:06:00,1.63705,1.63705,1.6369,1.637,57900000.0
2009-11-27 14:07:00,1.637,1.63705,1.63685,1.63685,31600000.0
2009-11-27 14:08:00,1.63685,1.63705,1.6368,1.637,82000000.0
2009-11-27 14:09:00,1.637,1.6378,1.637,1.6377,149600000.0
2009-11-27 14:10:00,1.6377,1.63785,1.63735,1.63735,152800000.0
2009-11-27 14:11:00,1.63735,1.6375,1.6373,1.6373,48200000.0
2009-11-27 14:12:00,1.6373,1.6375,1.63725,1.63745,114500000.0
2009-11-27 14:13:00,1.63745,1.6378,1.63745,1.63765,48000000.0
2009-11-27 14:14:00,1.63765,1.6377,1.6373,1.6373,61400000.0
2009-11-27 14:15:00,1.63735,1.63755,1.63735,1.6374,92000000.0
2009-11-27 14:16:00,1.6374,1.6376,1.63735,1.63735,78750000.0
2009-11-27 14:17:00,1.63725,1.63775,1.6368,1.63775,231400000.0
2009-11-27 14:18:00,1.6378,1.6378,1.6374,1.63755,86700000.0
2009-11-27 14:19:00,1.63755,1.6376,1.6373,1.6375,89800000.0
2009-11-27 14:20:00,1.6374,1.6376,1.63685,1.637,119600000.0
2009-11-27 14:21:00,1.637,1.63735,1.63685,1.6373,284970000.0
2009-11-27 14:22:00,1.63735,1.6374,1.63715,1.63715,154600000.0
2009-11-27 14:23:00,1.6372,1.6372,1.6367,1.6369,369600000.0
2009-11-27 14:24:00,1.6369,1.63695,1.63665,1.6367,318800000.0
2009-11-27 14:25:00,1.6367,1.63715,1.63665,1.63695,374800000.0
2009-11-27 14:26:00,1.63695,1.6371,1.6366,1.63695,204400000.0
2009-11-27 14:27:00,1.63695,1.63705,1.63675,1.63675,99100000.0
2009-11-27 14:28:00,1.63675,1.63745,1.63665,1.63715,273900000.0
2009-11-27 14:29:00,1.6372,1.6372,1.63675,1.637,366400000.0
2009-11-27 14:30:00,1.637,1.63705,1.63675,1.63695,336900000.0
2009-11-27 14:31:00,1.63695,1.6372,1.63695,1.6371,313300000.0
2009-11-27 14:32:00,1.6371,1.63725,1.6371,1.6371,62800000.0
2009-11-27 14:33:00,1.6371,1.6372,1.63665,1.6367,286200000.0
2009-11-27 14:34:00,1.6367,1.6369,1.6367,1.63675,193800000.0
2009-11-27 14:35:00,1.6368,1.63685,1.63675,1.63685,149400000.0
2009-11-27 14:36:00,1.6369,1.6373,1.6369,1.6371,248900000.0
2009-11-27 14:37:00,1.6371,1.63725,1.6368,1.63725,214400000.0
2009-11-27 14:38:00,1.6373,1.6373,1.63705,1.63725,365600000.0
2009-11-27 14:39:00,1.63725,1.63745,1.63725,1.63745,97000000.0
2009-11-27 14:40:00,1.6374,1.638,1.6374,1.6378,120800000.0
2009-11-27 14:41:00,1.6378,1.6378,1.6375,1.63755,137700000.0
2009-11-27 14:42:00,1.63755,1.63755,1.63725,1.6373,105200000.0
2009-11-27 14:43:00,1.6373,1.6379,1.6373,1.63745,172900000.0
2009-11-27 14:44:00,1.63745,1.6375,1.63725,1.6374,147800000.0
2009-11-27 14:45:00,1.6374,1.63765,1.63735,1.63735,110000000.0
2009-11-27 14:46:00,1.63735,1.6374,1.63725,1.6374,109100000.0
2009-11-27 14:47:00,1.6374,1.63765,1.6373,1.6375,246000000.0
2009-11-27 14:48:00,1.63745,1.6375,1.6373,1.63735,177200000.0
2009-11-27 14:49:00,1.63735,1.63775,1.6373,1.63745,158000000.0
2009-11-27 14:50:00,1.6374,1.63755,1.63725,1.6375,441000000.0
2009-11-27 14:51:00,1.6375,1.6379,1.6375,1.63775,116700000.0
2009-11-27 14:52:00,1.63775,1.638,1.6377,1.638,120000000.0
2009-11-27 14:53:00,1.638,1.6384,1.63785,1.638,270300000.0
2009-11-27 14:54:00,1.638,1.6385,1.638,1.63835,220800000.0
2009-11-27 14:55:00,1.6383,1.6385,1.6383,1.6385,73100000.0
2009-11-27 14:56:00,1.6385,1.6389,1.6384,1.6387,276700000.0
2009-11-27 14:57:00,1.6387,1.6394,1.63865,1.63915,260700000.0
2009-11-27 14:58:00,1.63915,1.6393,1.6388,1.63885,155500000.0
2009-11-27 14:59:00,1.63885,1.639,1.63865,1.6387,190100000.0
2009-11-27 15:00:00,1.6387,1.63935,1.6387,1.63925,261700000.0
2009-11-27 15:01:00,1.63925,1.63955,1.63915,1.63955,389400000.0
2009-11-27 15:02:00,1.6396,1.641,1.6396,1.6409,482700000.0
2009-11-27 15:03:00,1.64085,1.6409,1.6406,1.64075,350800000.0
2009-11-27 15:04:00,1.64075,1.6409,1.64005,1.64005,432500000.0
2009-11-27 15:05:00,1.64015,1.6403,1.63995,1.64015,331700000.0
2009-11-27 15:06:00,1.64025,1.6413,1.64025,1.6412,204700000.0
2009-11-27 15:07:00,1.64115,1.64145,1.6408,1.6411,425900000.0
2009-11-27 15:08:00,1.64105,1.6412,1.64085,1.64095,402400000.0
2009-11-27 15:09:00,1.64095,1.64115,1.6408,1.64105,397700000.0
2009-11-27 15:10:00,1.641,1.641,1.64075,1.6408,293800000.0
2009-11-27 15:11:00,1.6408,1.64105,1.64055,1.64055,483200000.0
2009-11-27 15:12:00,1.64055,1.6407,1.64045,1.64065,281400000.0
2009-11-27 15:13:00,1.64065,1.6413,1.6405,1.6413,307000000.0
2009-11-27 15:14:00,1.6413,1.6414,1.6408,1.641,353600000.0
2009-11-27 15:15:00,1.64115,1.64125,1.6408,1.6412,370300000.0
2009-11-27 15:16:00,1.6412,1.64165,1.6411,1.64145,285700000.0
2009-11-27 15:17:00,1.6415,1.6418,1.64145,1.64175,343400000.0
2009-11-27 15:18:00,1.64175,1.6423,1.64175,1.64205,277200000.0
2009-11-27 15:19:00,1.64205,1.64205,1.6418,1.64185,65800000.0
2009-11-27 15:20:00,1.64185,1.64185,1.64135,1.64135,294800000.0
2009-11-27 15:21:00,1.64125,1.64145,1.64115,1.6412,229600000.0
2009-11-27 15:22:00,1.6412,1.64125,1.64115,1.6412,269300000.0
2009-11-27 15:23:00,1.6412,1.6412,1.6408,1.64095,172000000.0
2009-11-27 15:24:00,1.64085,1.6412,1.64075,1.64115,185700000.0
2009-11-27 15:25:00,1.6411,1.64115,1.64085,1.64085,193500000.0
2009-11-27 15:26:00,1.64085,1.64085,1.6406,1.6407,222200000.0
2009-11-27 15:27:00,1.64075,1.64075,1.6404,1.6404,161500000.0
2009-11-27 15:28:00,1.64035,1.6405,1.64005,1.64025,301000000.0
2009-11-27 15:29:00,1.64025,1.6406,1.6401,1.64055,212900000.0
2009-11-27 15:30:00,1.6406,1.6406,1.64045,1.6405,122900000.0
2009-11-27 15:31:00,1.64045,1.6405,1.64035,1.64035,105800000.0
2009-11-27 15:32:00,1.64035,1.64035,1.63965,1.6402,335200000.0
2009-11-27 15:33:00,1.6402,1.6402,1.6399,1.6399,192700000.0
2009-11-27 15:34:00,1.63985,1.63985,1.63965,1.6397,206800000.0
2009-11-27 15:35:00,1.63965,1.63975,1.6391,1.6393,351800000.0
2009-11-27 15:36:00,1.63935,1.6399,1.63925,1.6399,296900000.0
2009-11-27 15:37:00,1.6399,1.6399,1.6392,1.6393,249500000.0
2009-11-27 15:38:00,1.6393,1.63935,1.63865,1.6388,214000000.0
2009-11-27 15:39:00,1.6388,1.6388,1.6381,1.63825,282200000.0
2009-11-27 15:40:00,1.63825,1.6395,1.63825,1.63925,258000000.0
2009-11-27 15:41:00,1.63925,1.63935,1.63895,1.63915,291000000.0
2009-11-27 15:42:00,1.63915,1.6395,1.639,1.6392,338100000.0
2009-11-27 15:43:00,1.6392,1.63955,1.63905,1.63945,351600000.0
2009-11-27 15:44:00,1.6394,1.63955,1.63905,1.6392,249800000.0
2009-11-27 15:45:00,1.6392,1.6392,1.6387,1.6387,243400000.0
2009-11-27 15:46:00,1.6387,1.6388,1.6385,1.6387,382700000.0
2009-11-27 15:47:00,1.6387,1.6389,1.63865,1.63885,255500000.0
2009-11-27 15:48:00,1.63885,1.6389,1.63845,1.6387,259600000.0
2009-11-27 15:49:00,1.6387,1.63895,1.63865,1.6388,211300000.0
2009-11-27 15:50:00,1.6388,1.6392,1.6388,1.63885,124300000.0
2009-11-27 15:51:00,1.63885,1.63895,1.63865,1.63895,91400000.0
2009-11-27 15:52:00,1.6389,1.6391,1.6389,1.639,191700000.0
2009-11-27 15:53:00,1.639,1.63905,1.63895,1.63895,146300000.0
2009-11-27 15:54:00,1.63895,1.6392,1.6389,1.63905,212300000.0
2009-11-27 15:55:00,1.63905,1.6395,1.63905,1.63935,313300000.0
2009-11-27 15:56:00,1.63935,1.6395,1.6392,1.6394,430000000.0
2009-11-27 15:57:00,1.63945,1.64035,1.6394,1.64035,514900000.0
2009-11-27 15:58:00,1.6403,1.64045,1.64,1.6401,156000000.0
2009-11-27 15:59:00,1.6401,1.6409,1.6401,1.6409,156600000.0
2009-11-27 16:00:00,1.6409,1.6409,1.6404,1.64045,277100000.0
2009-11-27 16:01:00,1.64055,1.64055,1.6392,1.6395,374200000.0
2009-11-27 16:02:00,1.6395,1.6395,1.63915,1.63925,274800000.0
2009-11-27 16:03:00,1.6392,1.63935,1.63915,1.6392,255200000.0
2009-11-27 16:04:00,1.6392,1.6392,1.63805,1.6382,271400000.0
2009-11-27 16:05:00,1.6382,1.63825,1.6379,1.63815,324300000.0
2009-11-27 16:06:00,1.63815,1.63885,1.6381,1.6388,222000000.0
2009-11-27 16:07:00,1.6388,1.63905,1.6388,1.63895,156600000.0
2009-11-27 16:08:00,1.63895,1.639,1.63865,1.63875,385900000.0
2009-11-27 16:09:00,1.6388,1.63885,1.6384,1.6384,272600000.0
2009-11-27 16:10:00,1.6384,1.6385,1.63825,1.6384,376000000.0
2009-11-27 16:11:00,1.6385,1.63875,1.6383,1.63855,235700000.0
2009-11-27 16:12:00,1.63855,1.63855,1.6384,1.6384,140200000.0
2009-11-27 16:13:00,1.6384,1.63855,1.6382,1.6382,156200000.0
2009-11-27 16:14:00,1.63825,1.63825,1.6374,1.6374,138600000.0
2009-11-27 16:15:00,1.63755,1.63765,1.63735,1.63745,287100000.0
2009-11-27 16:16:00,1.6374,1.63755,1.63735,1.63745,311000000.0
2009-11-27 16:17:00,1.63745,1.63775,1.63745,1.6376,264000000.0
2009-11-27 16:18:00,1.6376,1.6378,1.63755,1.6378,168000000.0
2009-11-27 16:19:00,1.6378,1.63785,1.63735,1.63755,228300000.0
2009-11-27 16:20:00,1.63755,1.6378,1.6374,1.6377,174400000.0
2009-11-27 16:21:00,1.6377,1.6378,1.63765,1.63775,199200000.0
2009-11-27 16:22:00,1.6377,1.63785,1.63755,1.6377,240400000.0
2009-11-27 16:23:00,1.6377,1.6378,1.63755,1.6376,143500000.0
2009-11-27 16:24:00,1.63765,1.6377,1.63735,1.63745,322300000.0
2009-11-27 16:25:00,1.63745,1.63745,1.63725,1.6374,161900000.0
2009-11-27 16:26:00,1.6373,1.63755,1.6372,1.6375,256000000.0
2009-11-27 16:27:00,1.63755,1.6376,1.6372,1.63735,322400000.0
2009-11-27 16:28:00,1.63745,1.63755,1.6372,1.63735,240600000.0
2009-11-27 16:29:00,1.63735,1.6377,1.63715,1.6376,236800000.0
2009-11-27 16:30:00,1.6376,1.63805,1.6375,1.6379,415500000.0
2009-11-27 16:31:00,1.63795,1.63805,1.63745,1.63805,360000000.0
2009-11-27 16:32:00,1.63805,1.6391,1.63805,1.63865,340100000.0
2009-11-27 16:33:00,1.6386,1.63895,1.6384,1.6387,259800000.0
2009-11-27 16:34:00,1.6387,1.64045,1.6387,1.64035,418300000.0
2009-11-27 16:35:00,1.64035,1.64045,1.64015,1.6402,339600000.0
2009-11-27 16:36:00,1.6402,1.64125,1.6401,1.64125,270200000.0
2009-11-27 16:37:00,1.6412,1.6414,1.64065,1.641,333200000.0
2009-11-27 16:38:00,1.64095,1.6412,1.6401,1.6402,311400000.0
2009-11-27 16:39:00,1.64015,1.6402,1.6398,1.6401,343200000.0
2009-11-27 16:40:00,1.6401,1.64155,1.63995,1.64155,251200000.0
2009-11-27 16:41:00,1.6416,1.64185,1.6412,1.6412,350700000.0
2009-11-27 16:42:00,1.6412,1.64125,1.6403,1.6403,241000000.0
2009-11-27 16:43:00,1.6403,1.64035,1.63995,1.63995,305000000.0
2009-11-27 16:44:00,1.64005,1.64075,1.63995,1.64055,251000000.0
2009-11-27 16:45:00,1.6406,1.6406,1.64,1.6403,263100000.0
2009-11-27 16:46:00,1.64035,1.64075,1.64015,1.64075,295000000.0
2009-11-27 16:47:00,1.6407,1.6414,1.64055,1.6406,283400000.0
2009-11-27 16:48:00,1.64055,1.64115,1.64045,1.64115,201200000.0
2009-11-27 16:49:00,1.6412,1.6415,1.641,1.6414,267200000.0
2009-11-27 16:50:00,1.6414,1.6418,1.6412,1.64155,296800000.0
2009-11-27 16:51:00,1.64155,1.6432,1.64135,1.64245,360200000.0
2009-11-27 16:52:00,1.64245,1.64255,1.6418,1.64255,348400000.0
2009-11-27 16:53:00,1.64255,1.6427,1.642,1.6422,401200000.0
2009-11-27 16:54:00,1.64215,1.64225,1.642,1.64215,227300000.0
2009-11-27 16:55:00,1.6421,1.6423,1.6418,1.6421,290700000.0
2009-11-27 16:56:00,1.6421,1.6423,1.6419,1.6423,275700000.0
2009-11-27 16:57:00,1.6424,1.6426,1.6421,1.6422,221400000.0
2009-11-27 16:58:00,1.6422,1.6424,1.6415,1.6424,354200000.0
2009-11-27 16:59:00,1.6424,1.64325,1.6424,1.64315,293100000.0
2009-11-27 17:00:00,1.6431,1.64345,1.6428,1.6434,326200000.0
2009-11-27 17:01:00,1.64345,1.6443,1.64345,1.6443,405400000.0
2009-11-27 17:02:00,1.6445,1.64585,1.6445,1.64585,457900000.0
2009-11-27 17:03:00,1.64585,1.64585,1.64475,1.6451,399200000.0
2009-11-27 17:04:00,1.64505,1.64515,1.64415,1.6442,302600000.0
2009-11-27 17:05:00,1.64425,1.6443,1.64405,1.6441,225800000.0
2009-11-27 17:06:00,1.64405,1.64415,1.6438,1.6438,262600000.0
2009-11-27 17:07:00,1.6438,1.64405,1.6437,1.644,299400000.0
2009-11-27 17:08:00,1.64405,1.6442,1.64395,1.64395,179200000.0
2009-11-27 17:09:00,1.64395,1.64425,1.64395,1.6441,184100000.0
2009-11-27 17:10:00,1.64405,1.64545,1.64405,1.64545,345600000.0
2009-11-27 17:11:00,1.6455,1.6458,1.64525,1.6454,301700000.0
2009-11-27 17:12:00,1.6454,1.6459,1.64515,1.64585,349400000.0
2009-11-27 17:13:00,1.6458,1.64735,1.64565,1.6472,270100000.0
2009-11-27 17:14:00,1.64725,1.6474,1.64675,1.6471,454700000.0
2009-11-27 17:15:00,1.64705,1.6476,1.64705,1.6473,321200000.0
2009-11-27 17:16:00,1.6473,1.64735,1.6466,1.6468,235800000.0
2009-11-27 17:17:00,1.6468,1.64715,1.6465,1.6468,225800000.0
2009-11-27 17:18:00,1.6468,1.6475,1.64655,1.6475,231800000.0
2009-11-27 17:19:00,1.6475,1.6478,1.64745,1.6477,238500000.0
2009-11-27 17:20:00,1.6477,1.64775,1.6473,1.6477,263600000.0
2009-11-27 17:21:00,1.64765,1.64825,1.64755,1.64805,188400000.0
2009-11-27 17:22:00,1.648,1.64805,1.6477,1.648,283400000.0
2009-11-27 17:23:00,1.64795,1.64795,1.64725,1.6474,265500000.0
2009-11-27 17:24:00,1.64745,1.6476,1.64725,1.6474,256900000.0
2009-11-27 17:25:00,1.64745,1.6475,1.64735,1.6474,251300000.0
2009-11-27 17:26:00,1.64735,1.6474,1.64725,1.64725,309400000.0
2009-11-27 17:27:00,1.64725,1.64735,1.64725,1.64725,106000000.0
2009-11-27 17:28:00,1.6473,1.6475,1.64725,1.6473,198900000.0
2009-11-27 17:29:00,1.64735,1.64755,1.64735,1.64755,112200000.0
2009-11-27 17:30:00,1.64755,1.64775,1.64715,1.6473,287800000.0
2009-11-27 17:31:00,1.64735,1.6474,1.6471,1.6471,252300000.0
2009-11-27 17:32:00,1.6471,1.6473,1.6471,1.64715,203900000.0
2009-11-27 17:33:00,1.6471,1.64735,1.6471,1.6473,156900000.0
2009-11-27 17:34:00,1.6473,1.64735,1.64725,1.6473,248400000.0
2009-11-27 17:35:00,1.64725,1.6492,1.64725,1.6486,378700000.0
2009-11-27 17:36:00,1.64865,1.6491,1.64865,1.64895,428200000.0
2009-11-27 17:37:00,1.649,1.65075,1.649,1.6504,403600000.0
2009-11-27 17:38:00,1.65035,1.65035,1.64955,1.64955,405200000.0
2009-11-27 17:39:00,1.64955,1.6496,1.64935,1.64935,514700000.0
2009-11-27 17:40:00,1.64935,1.6495,1.64875,1.64905,404300000.0
2009-11-27 17:41:00,1.64905,1.65055,1.64905,1.6505,310100000.0
2009-11-27 17:42:00,1.65045,1.65075,1.6503,1.6504,382000000.0
2009-11-27 17:43:00,1.6504,1.6511,1.6501,1.651,325600000.0
2009-11-27 17:44:00,1.651,1.65115,1.65065,1.65065,124700000.0
2009-11-27 17:45:00,1.65065,1.65065,1.65035,1.6505,185500000.0
2009-11-27 17:46:00,1.65045,1.651,1.6503,1.6503,314500000.0
2009-11-27 17:47:00,1.6503,1.65045,1.6502,1.6503,233700000.0
2009-11-27 17:48:00,1.65035,1.6507,1.65025,1.6504,326100000.0
2009-11-27 17:49:00,1.6505,1.65075,1.65045,1.65045,308400000.0
2009-11-27 17:50:00,1.65045,1.65045,1.6496,1.64965,242800000.0
2009-11-27 17:51:00,1.64965,1.64965,1.649,1.6494,380800000.0
2009-11-27 17:52:00,1.6494,1.6499,1.64935,1.6498,485400000.0
2009-11-27 17:53:00,1.6498,1.65075,1.6498,1.65055,305500000.0
2009-11-27 17:54:00,1.65055,1.65055,1.64995,1.65,282700000.0
2009-11-27 17:55:00,1.64995,1.65,1.64915,1.6496,280800000.0
2009-11-27 17:56:00,1.6496,1.64975,1.6493,1.64935,145200000.0
2009-11-27 17:57:00,1.64935,1.6496,1.64905,1.64915,213900000.0
2009-11-27 17:58:00,1.64915,1.6493,1.649,1.6491,316100000.0
2009-11-27 17:59:00,1.6491,1.64945,1.64865,1.64935,403300000.0
2009-11-27 18:00:00,1.64915,1.6492,1.6487,1.6491,215900000.0
2009-11-27 18:01:00,1.6491,1.6491,1.64865,1.6489,217200000.0
2009-11-27 18:02:00,1.6489,1.6497,1.6488,1.64945,212600000.0
2009-11-27 18:03:00,1.64945,1.64975,1.64935,1.64955,301100000.0
2009-11-27 18:04:00,1.64955,1.64955,1.64915,1.64935,310400000.0
2009-11-27 18:05:00,1.64935,1.64975,1.64925,1.6497,217900000.0
2009-11-27 18:06:00,1.64975,1.65005,1.6497,1.65005,252600000.0
2009-11-27 18:07:00,1.65,1.65005,1.64965,1.65,301000000.0
2009-11-27 18:08:00,1.65,1.6504,1.64985,1.6502,271100000.0
2009-11-27 18:09:00,1.6502,1.6502,1.6497,1.64995,276800000.0
2009-11-27 18:10:00,1.65,1.65005,1.6494,1.6494,201500000.0
2009-11-27 18:11:00,1.6494,1.65005,1.6493,1.6493,209900000.0
2009-11-27 18:12:00,1.64925,1.6494,1.6489,1.64915,217000000.0
2009-11-27 18:13:00,1.64915,1.6492,1.6486,1.6487,230200000.0
2009-11-27 18:14:00,1.64865,1.64875,1.64825,1.64835,220700000.0
2009-11-27 18:15:00,1.64835,1.64855,1.64815,1.64845,225000000.0
2009-11-27 18:16:00,1.6484,1.6491,1.6484,1.6491,129000000.0
2009-11-27 18:17:00,1.6491,1.64915,1.6488,1.64905,189900000.0
2009-11-27 18:18:00,1.64905,1.64945,1.649,1.6494,174700000.0
2009-11-27 18:19:00,1.64945,1.64945,1.649,1.6492,127600000.0
2009-11-27 18:20:00,1.6492,1.6493,1.6489,1.649,158000000.0
2009-11-27 18:21:00,1.649,1.64925,1.6489,1.6491,211000000.0
2009-11-27 18:22:00,1.6491,1.6491,1.6488,1.649,224700000.0
2009-11-27 18:23:00,1.649,1.649,1.64885,1.649,63200000.0
2009-11-27 18:24:00,1.649,1.64925,1.649,1.64925,88700000.0
2009-11-27 18:25:00,1.64925,1.6494,1.64905,1.6493,202500000.0
2009-11-27 18:26:00,1.64925,1.6497,1.6491,1.64955,199300000.0
2009-11-27 18:27:00,1.64955,1.65005,1.64935,1.65005,223700000.0
2009-11-27 18:28:00,1.65005,1.6506,1.65,1.6504,260900000.0
2009-11-27 18:29:00,1.65045,1.65075,1.6497,1.6497,269200000.0
2009-11-27 18:30:00,1.64965,1.6503,1.64965,1.64995,269800000.0
2009-11-27 18:31:00,1.65,1.6505,1.6497,1.6498,237800000.0
2009-11-27 18:32:00,1.6498,1.6498,1.64925,1.64955,129800000.0
2009-11-27 18:33:00,1.64955,1.64985,1.6495,1.6495,195900000.0
2009-11-27 18:34:00,1.64945,1.6496,1.6493,1.6496,181800000.0
2009-11-27 18:35:00,1.6496,1.65015,1.64945,1.6501,141400000.0
2009-11-27 18:36:00,1.65015,1.6506,1.6501,1.65055,176800000.0
2009-11-27 18:37:00,1.65055,1.65055,1.65,1.65005,129300000.0
2009-11-27 18:38:00,1.6501,1.65025,1.65005,1.65015,180100000.0
2009-11-27 18:39:00,1.65015,1.6503,1.64985,1.6501,177700000.0
2009-11-27 18:40:00,1.65015,1.65015,1.6498,1.6498,87300000.0
2009-11-27 18:41:00,1.6498,1.65065,1.6498,1.6501,246100000.0
2009-11-27 18:42:00,1.65015,1.65025,1.6499,1.6501,191100000.0
2009-11-27 18:43:00,1.6501,1.65015,1.64985,1.64985,143200000.0
2009-11-27 18:44:00,1.6498,1.6501,1.64945,1.64955,219700000.0
2009-11-27 18:45:00,1.64955,1.65005,1.6494,1.6497,201800000.0
2009-11-27 18:46:00,1.6497,1.6497,1.6494,1.64945,86800000.0
2009-11-27 18:47:00,1.64945,1.6495,1.64915,1.64915,235300000.0
2009-11-27 18:48:00,1.64915,1.64915,1.6486,1.64895,202000000.0
2009-11-27 18:49:00,1.64895,1.64905,1.64855,1.6487,197200000.0
2009-11-27 18:50:00,1.64875,1.6492,1.64865,1.649,104000000.0
2009-11-27 18:51:00,1.649,1.6492,1.64855,1.64855,142200000.0
2009-11-27 18:52:00,1.64855,1.64875,1.64835,1.64845,162500000.0
2009-11-27 18:53:00,1.6485,1.6489,1.64845,1.64885,162600000.0
2009-11-27 18:54:00,1.64885,1.6497,1.64885,1.6494,162600000.0
2009-11-27 18:55:00,1.6494,1.6494,1.6489,1.64895,174800000.0
2009-11-27 18:56:00,1.649,1.6493,1.649,1.6493,185300000.0
2009-11-27 18:57:00,1.6493,1.64945,1.64925,1.64935,140800000.0
2009-11-27 18:58:00,1.64935,1.6495,1.6491,1.6491,98900000.0
2009-11-27 18:59:00,1.64915,1.6492,1.6489,1.6492,65000000.0
2009-11-27 19:00:00,1.6492,1.6495,1.64915,1.6495,270800000.0
2009-11-27 19:01:00,1.6495,1.64955,1.6493,1.64945,123600000.0
2009-11-27 19:02:00,1.64945,1.6495,1.64935,1.64945,158200000.0
2009-11-27 19:03:00,1.64945,1.64945,1.6492,1.64945,230700000.0
2009-11-27 19:04:00,1.64945,1.64945,1.6493,1.6493,96000000.0
2009-11-27 19:05:00,1.64935,1.6494,1.64925,1.6494,121400000.0
2009-11-27 19:06:00,1.64935,1.64935,1.6491,1.64925,93400000.0
2009-11-27 19:07:00,1.6493,1.6496,1.64925,1.6496,113100000.0
2009-11-27 19:08:00,1.64955,1.64955,1.64925,1.64935,74400000.0
2009-11-27 19:09:00,1.6492,1.6499,1.6492,1.6498,132600000.0
2009-11-27 19:10:00,1.6497,1.65015,1.6497,1.65005,133200000.0
2009-11-27 19:11:00,1.6501,1.6503,1.65005,1.65015,101700000.0
2009-11-27 19:12:00,1.65015,1.6502,1.6501,1.65015,67600000.0
2009-11-27 19:13:00,1.65015,1.65015,1.6497,1.6497,149200000.0
2009-11-27 19:14:00,1.64975,1.64975,1.64885,1.64955,251400000.0
2009-11-27 19:15:00,1.64955,1.64955,1.64935,1.64945,30200000.0
2009-11-27 19:16:00,1.64945,1.6497,1.64925,1.6493,92700000.0
2009-11-27 19:17:00,1.6493,1.6493,1.6487,1.6487,143900000.0
2009-11-27 19:18:00,1.6487,1.6487,1.64775,1.64805,211900000.0
2009-11-27 19:19:00,1.64805,1.6482,1.64795,1.648,195600000.0
2009-11-27 19:20:00,1.648,1.64815,1.64795,1.64795,103500000.0
2009-11-27 19:21:00,1.64795,1.6481,1.64785,1.648,111500000.0
2009-11-27 19:22:00,1.648,1.6481,1.64785,1.6481,72000000.0
2009-11-27 19:23:00,1.64805,1.64815,1.6479,1.64815,214100000.0
2009-11-27 19:24:00,1.6482,1.6486,1.6481,1.64855,138100000.0
2009-11-27 19:25:00,1.64855,1.64855,1.64825,1.64845,98900000.0
2009-11-27 19:26:00,1.64855,1.64885,1.64845,1.64875,71400000.0
2009-11-27 19:27:00,1.64875,1.64895,1.6487,1.6488,72600000.0
2009-11-27 19:28:00,1.6488,1.649,1.6487,1.64875,84500000.0
2009-11-27 19:29:00,1.6487,1.64895,1.6482,1.64855,181000000.0
2009-11-27 19:30:00,1.64855,1.64865,1.6485,1.6486,117400000.0
2009-11-27 19:31:00,1.6486,1.64905,1.6486,1.6488,117900000.0
2009-11-27 19:32:00,1.64875,1.64915,1.64865,1.6491,79800000.0
2009-11-27 19:33:00,1.6491,1.64915,1.6491,1.64915,38700000.0
2009-11-27 19:34:00,1.64915,1.64915,1.64905,1.64905,94400000.0
2009-11-27 19:35:00,1.64905,1.6494,1.64905,1.6494,159300000.0
2009-11-27 19:36:00,1.6494,1.64945,1.6489,1.64905,216000000.0
2009-11-27 19:37:00,1.64925,1.6493,1.6491,1.6492,69000000.0
2009-11-27 19:38:00,1.64895,1.64895,1.64865,1.6487,52800000.0
2009-11-27 19:39:00,1.6488,1.64885,1.6487,1.64875,33700000.0
2009-11-27 19:40:00,1.64875,1.64885,1.6486,1.64885,57100000.0
2009-11-27 19:41:00,1.6488,1.64885,1.6487,1.64885,40550000.0
2009-11-27 19:42:00,1.64875,1.64885,1.6487,1.64885,40100000.0
2009-11-27 19:43:00,1.64885,1.64925,1.64885,1.64915,64800000.0
2009-11-27 19:44:00,1.64915,1.64915,1.64905,1.64915,32600000.0
2009-11-27 19:45:00,1.64915,1.64965,1.64915,1.64955,72700000.0
2009-11-27 19:46:00,1.64955,1.6497,1.64955,1.6497,46300000.0
2009-11-27 19:47:00,1.6497,1.64985,1.6496,1.6497,176900000.0
2009-11-27 19:48:00,1.6497,1.6498,1.6497,1.64975,78100000.0
2009-11-27 19:49:00,1.64975,1.6498,1.6495,1.6497,180600000.0
2009-11-27 19:50:00,1.64965,1.64965,1.6494,1.64955,86200000.0
2009-11-27 19:51:00,1.6495,1.64955,1.6494,1.64955,42200000.0
2009-11-27 19:52:00,1.6498,1.65,1.64965,1.6497,79400000.0
2009-11-27 19:53:00,1.64975,1.6499,1.64965,1.64965,146000000.0
2009-11-27 19:54:00,1.64965,1.6498,1.64965,1.6498,66500000.0
2009-11-27 19:55:00,1.6499,1.65,1.6495,1.64965,187700000.0
2009-11-27 19:56:00,1.6496,1.6497,1.6496,1.6497,72100000.0
2009-11-27 19:57:00,1.6497,1.64975,1.64955,1.6496,160500000.0
2009-11-27 19:58:00,1.6496,1.64965,1.64955,1.64955,16900000.0
2009-11-27 19:59:00,1.6496,1.6496,1.649,1.649,113800000.0
2009-11-27 20:00:00,1.64905,1.64915,1.64885,1.6491,134900000.0
2009-11-27 20:01:00,1.64905,1.6493,1.6489,1.64925,68800000.0
2009-11-27 20:02:00,1.64925,1.64945,1.6492,1.64945,36900000.0
2009-11-27 20:03:00,1.64945,1.64945,1.649,1.64915,63600000.0
2009-11-27 20:04:00,1.64915,1.6492,1.64875,1.64875,83100000.0
2009-11-27 20:05:00,1.6487,1.64905,1.6487,1.649,54900000.0
2009-11-27 20:06:00,1.649,1.6491,1.64895,1.649,45900000.0
2009-11-27 20:07:00,1.649,1.649,1.64865,1.6488,88300000.0
2009-11-27 20:08:00,1.6488,1.6489,1.64855,1.64885,59800000.0
2009-11-27 20:09:00,1.64885,1.649,1.64885,1.649,27100000.0
2009-11-27 20:10:00,1.649,1.649,1.6487,1.6487,64800000.0
2009-11-27 20:11:00,1.6487,1.6489,1.6486,1.6489,49400000.0
2009-11-27 20:12:00,1.64885,1.649,1.64885,1.649,27200000.0
2009-11-27 20:13:00,1.649,1.64925,1.649,1.64905,38100000.0
2009-11-27 20:14:00,1.6491,1.64915,1.64905,1.64915,20600000.0
2009-11-27 20:15:00,1.6492,1.6492,1.64905,1.6491,37300000.0
2009-11-27 20:16:00,1.6491,1.6491,1.64885,1.64885,41400000.0
2009-11-27 20:17:00,1.6489,1.6491,1.64875,1.64895,75000000.0
2009-11-27 20:18:00,1.649,1.64905,1.64875,1.6488,54700000.0
2009-11-27 20:19:00,1.64885,1.64905,1.64875,1.64895,91500000.0
2009-11-27 20:20:00,1.649,1.649,1.6487,1.6487,34500000.0
2009-11-27 20:21:00,1.6487,1.6488,1.64785,1.6482,81200000.0
2009-11-27 20:22:00,1.64825,1.64825,1.64785,1.64795,91600000.0
2009-11-27 20:23:00,1.64795,1.648,1.64775,1.64785,57900000.0
2009-11-27 20:24:00,1.64785,1.6479,1.6476,1.6477,63400000.0
2009-11-27 20:25:00,1.6477,1.64775,1.6471,1.64715,81900000.0
2009-11-27 20:26:00,1.6472,1.6472,1.6465,1.6465,67500000.0
2009-11-27 20:27:00,1.64655,1.64745,1.64655,1.6472,157000000.0
2009-11-27 20:28:00,1.64725,1.64725,1.64705,1.64725,27200000.0
2009-11-27 20:29:00,1.6472,1.64728,1.64715,1.64715,55900000.0
2009-11-27 20:30:00,1.6473,1.64755,1.64725,1.6475,27000000.0
2009-11-27 20:31:00,1.6475,1.64755,1.64745,1.64755,25200000.0
2009-11-27 20:32:00,1.64755,1.64795,1.64755,1.64765,47500000.0
2009-11-27 20:33:00,1.6476,1.64765,1.64745,1.6476,41800000.0
2009-11-27 20:34:00,1.64755,1.64755,1.6475,1.64755,28200000.0
2009-11-27 20:35:00,1.6475,1.64765,1.6475,1.64755,25600000.0
2009-11-27 20:36:00,1.6475,1.64755,1.6475,1.6475,40800000.0
2009-11-27 20:37:00,1.6475,1.6475,1.6475,1.6475,15600000.0
2009-11-27 20:38:00,1.64765,1.6477,1.64755,1.6476,27800000.0
2009-11-27 20:39:00,1.6476,1.6476,1.6476,1.6476,5900000.0
2009-11-27 20:40:00,1.6476,1.6476,1.6475,1.6475,9800000.0
2009-11-27 20:41:00,1.6474,1.64745,1.6474,1.64745,2600000.0
2009-11-27 20:42:00,1.6474,1.6475,1.6474,1.6475,2600000.0
2009-11-27 20:43:00,1.64735,1.6476,1.64735,1.64745,18300000.0
2009-11-27 20:44:00,1.64745,1.64745,1.64745,1.64745,6500000.0
2009-11-27 20:45:00,1.6474,1.6475,1.6472,1.6472,29200000.0
2009-11-27 20:46:00,1.6472,1.6474,1.64715,1.64735,42400000.0
2009-11-27 20:47:00,1.6475,1.64805,1.6474,1.64805,87400000.0
2009-11-27 20:48:00,1.64805,1.6481,1.64795,1.64795,22600000.0
2009-11-27 20:49:00,1.64795,1.64865,1.64795,1.6486,46800000.0
2009-11-27 20:50:00,1.6486,1.64895,1.6486,1.6488,59100000.0
2009-11-27 20:51:00,1.6488,1.64885,1.64865,1.6487,37200000.0
2009-11-27 20:52:00,1.6486,1.6489,1.64855,1.6488,53100000.0
2009-11-27 20:53:00,1.64875,1.64885,1.6487,1.6487,38400000.0
2009-11-27 20:54:00,1.64865,1.6488,1.64865,1.6487,25100000.0
2009-11-27 20:55:00,1.64865,1.6487,1.6486,1.6487,23400000.0
2009-11-27 20:56:00,1.6487,1.6487,1.64865,1.64865,4400000.0
2009-11-27 20:57:00,1.6487,1.64875,1.64865,1.6487,12500000.0
2009-11-27 20:58:00,1.64865,1.6487,1.6482,1.64835,63800000.0
2009-11-27 20:59:00,1.64835,1.64835,1.6482,1.6482,7200000.0
2009-11-27 21:00:00,1.64815,1.64825,1.64805,1.64815,42800000.0
2009-11-27 21:01:00,1.6481,1.64815,1.64775,1.64785,34000000.0
2009-11-27 21:02:00,1.6479,1.6481,1.6479,1.64805,29400000.0
2009-11-27 21:03:00,1.64805,1.64805,1.64805,1.64805,1400000.0
2009-11-27 21:04:00,1.648,1.648,1.648,1.648,5400000.0
2009-11-27 21:05:00,1.648,1.6481,1.64785,1.6479,30200000.0
2009-11-27 21:06:00,1.6479,1.6479,1.6479,1.6479,12200000.0
2009-11-27 21:07:00,1.6479,1.648,1.6479,1.6479,57800000.0
2009-11-27 21:08:00,1.6479,1.6479,1.6479,1.6479,10600000.0
2009-11-27 21:09:00,1.64785,1.6479,1.64785,1.64785,36700000.0
2009-11-27 21:10:00,1.64785,1.64785,1.64785,1.64785,21700000.0
2009-11-27 21:11:00,1.64785,1.64785,1.64785,1.64785,9200000.0
2009-11-27 21:12:00,1.64785,1.64785,1.64785,1.64785,11400000.0
2009-11-27 21:13:00,1.64785,1.64785,1.6478,1.6478,21000000.0
2009-11-27 21:14:00,1.6478,1.6478,1.6478,1.6478,6400000.0
2009-11-27 21:15:00,1.6478,1.6478,1.6477,1.6478,29500000.0
2009-11-27 21:16:00,1.6478,1.6482,1.64775,1.64815,58800000.0
2009-11-27 21:17:00,1.64815,1.6482,1.6481,1.6481,6000000.0
2009-11-27 21:18:00,1.64805,1.64805,1.64805,1.64805,28800000.0
2009-11-27 21:19:00,1.64785,1.64788,1.64756,1.64786,80800000.0
2009-11-27 21:20:00,1.64805,1.64805,1.64805,1.64805,64800000.0
2009-11-27 21:21:00,1.64805,1.64805,1.64805,1.64805,11300000.0
2009-11-27 21:22:00,1.64805,1.6481,1.6478,1.64795,78400000.0
2009-11-27 21:23:00,1.6479,1.6481,1.6479,1.6481,47900000.0
2009-11-27 21:24:00,1.6477,1.64777,1.64757,1.64772,15400000.0
2009-11-27 21:25:00,1.64805,1.64815,1.64805,1.6481,20900000.0
2009-11-27 21:26:00,1.64825,1.64825,1.6482,1.6482,5000000.0
2009-11-27 21:27:00,1.64815,1.64815,1.6481,1.64815,44400000.0
2009-11-27 21:28:00,1.64815,1.64815,1.64805,1.64815,40600000.0
2009-11-27 21:29:00,1.6481,1.64815,1.64775,1.6478,37600000.0
2009-11-27 21:30:00,1.6478,1.64795,1.6473,1.6479,159400000.0
2009-11-27 21:31:00,1.6479,1.6479,1.64775,1.6479,49200000.0
2009-11-27 21:32:00,1.64785,1.6479,1.6477,1.64775,47200000.0
2009-11-27 21:33:00,1.6477,1.6477,1.6477,1.6477,13200000.0
2009-11-27 21:34:00,1.6477,1.64775,1.6477,1.6477,14400000.0
2009-11-27 21:35:00,1.64765,1.64785,1.64765,1.6478,12200000.0
2009-11-27 21:36:00,1.6478,1.6479,1.64775,1.6478,17400000.0
2009-11-27 21:37:00,1.64785,1.64785,1.64785,1.64785,1400000.0
2009-11-27 21:38:00,1.64785,1.64785,1.64775,1.64775,5800000.0
2009-11-27 21:39:00,1.64785,1.64785,1.64775,1.64775,9800000.0
2009-11-27 21:40:00,1.64763,1.64763,1.6476,1.6476,10200000.0
2009-11-27 21:41:00,1.64785,1.64815,1.64785,1.64815,38000000.0
2009-11-27 21:42:00,1.6481,1.6483,1.64785,1.6483,43200000.0
2009-11-27 21:43:00,1.6483,1.6484,1.6479,1.6479,28000000.0
2009-11-27 21:44:00,1.64805,1.64825,1.64805,1.64825,16800000.0
2009-11-27 21:45:00,1.6482,1.64825,1.6482,1.64825,7000000.0
2009-11-27 21:46:00,1.6482,1.64825,1.64795,1.64795,21000000.0
2009-11-27 21:47:00,1.6481,1.6483,1.64795,1.64825,100700000.0
2009-11-27 21:48:00,1.64835,1.64835,1.64815,1.64815,17900000.0
2009-11-27 21:49:00,1.64815,1.6483,1.6481,1.6481,35500000.0
2009-11-27 21:50:00,1.64805,1.6483,1.648,1.64825,70100000.0
2009-11-27 21:51:00,1.6481,1.6481,1.6481,1.6481,15800000.0
2009-11-27 21:52:00,1.64805,1.64805,1.648,1.64805,13700000.0
2009-11-27 21:53:00,1.64805,1.6481,1.64805,1.6481,9600000.0
2009-11-27 21:54:00,1.6481,1.6481,1.6479,1.6479,48600000.0
2009-11-27 21:55:00,1.648,1.6481,1.6479,1.648,25600000.0
2009-11-27 21:56:00,1.6481,1.6481,1.6479,1.6479,33200000.0
2009-11-27 21:57:00,1.64795,1.64795,1.64785,1.64785,19800000.0
2009-11-27 21:58:00,1.64785,1.64785,1.64785,1.64785,3300000.0
2009-11-27 21:59:00,1.6478,1.6478,1.6478,1.6478,2800000.0
2009-11-27 22:00:00,1.6478,1.6478,1.6478,1.6478,4000000.0
2009-11-27 22:01:00,1.64785,1.64785,1.6477,1.6478,21200000.0
2009-11-27 22:02:00,1.6478,1.6478,1.64775,1.64775,7500000.0
2009-11-27 22:03:00,1.64747,1.64751,1.64733,1.64734,6600000.0
2009-11-27 22:04:00,1.64775,1.64775,1.64775,1.64775,16100000.0
2009-11-27 22:05:00,1.64775,1.64775,1.64775,1.64775,1000000.0
2009-11-27 22:06:00,1.64775,1.64775,1.64775,1.64775,2000000.0
2009-11-27 22:07:00,1.64746,1.64752,1.64724,1.64724,21700000.0
2009-11-27 22:08:00,1.64775,1.64785,1.64775,1.64775,19100000.0
2009-11-27 22:09:00,1.64775,1.6478,1.64775,1.6478,23700000.0
2009-11-27 22:10:00,1.6478,1.6478,1.64775,1.64775,2800000.0
2009-11-27 22:11:00,1.64775,1.64775,1.64765,1.6477,18300000.0
2009-11-27 22:12:00,1.6477,1.6477,1.6476,1.6477,28200000.0
2009-11-27 22:13:00,1.6477,1.6477,1.64765,1.6477,24300000.0
2009-11-27 22:14:00,1.6477,1.6477,1.6476,1.6476,15500000.0
2009-11-27 22:15:00,1.6476,1.6477,1.6476,1.6477,11700000.0
2009-11-27 22:16:00,1.64765,1.6478,1.6476,1.6477,15000000.0
2009-11-27 22:17:00,1.6478,1.64785,1.6477,1.6477,6700000.0
2009-11-27 22:18:00,1.6478,1.64785,1.6477,1.6477,6000000.0
2009-11-27 22:19:00,1.6477,1.6481,1.6477,1.64785,41200000.0
2009-11-27 22:20:00,1.64785,1.64785,1.6478,1.6478,23600000.0
2009-11-27 22:21:00,1.6478,1.6478,1.6478,1.6478,4800000.0
2009-11-27 22:22:00,1.6478,1.64785,1.64765,1.64785,9200000.0
2009-11-27 22:23:00,1.64785,1.64785,1.6478,1.6478,16000000.0
2009-11-27 22:24:00,1.64785,1.64795,1.6478,1.6479,16000000.0
2009-11-27 22:25:00,1.64795,1.64795,1.6478,1.6478,8800000.0
2009-11-27 22:26:00,1.64767,1.64767,1.64761,1.64762,50600000.0
2009-11-27 22:27:00,1.64775,1.64815,1.64775,1.64805,9400000.0
2009-11-27 22:28:00,1.64805,1.64815,1.64805,1.6481,37400000.0
2009-11-27 22:29:00,1.6481,1.6481,1.64805,1.64805,11200000.0
2009-11-27 22:30:00,1.648,1.648,1.64795,1.64795,5000000.0
2009-11-27 22:31:00,1.648,1.648,1.648,1.648,3300000.0
2009-11-27 22:32:00,1.648,1.64815,1.648,1.64805,16600000.0
2009-11-27 22:33:00,1.6481,1.64815,1.64805,1.6481,11800000.0
2009-11-27 22:34:00,1.64805,1.6481,1.64805,1.64805,7000000.0
2009-11-27 22:35:00,1.6481,1.6481,1.64805,1.6481,10300000.0
2009-11-27 22:36:00,1.6481,1.6481,1.6481,1.6481,6500000.0
2009-11-27 22:37:00,1.6481,1.64815,1.6481,1.6481,11900000.0
2009-11-27 22:38:00,1.64805,1.6481,1.64805,1.64805,16200000.0
2009-11-27 22:39:00,1.64805,1.64815,1.64805,1.64815,13400000.0
2009-11-27 22:40:00,1.64815,1.6482,1.64805,1.64815,47600000.0
2009-11-27 22:41:00,1.6481,1.6482,1.64795,1.6481,57000000.0
2009-11-27 22:42:00,1.64805,1.64805,1.648,1.648,11000000.0
2009-11-27 22:43:00,1.64805,1.64815,1.648,1.6481,15100000.0
2009-11-27 22:44:00,1.64805,1.6483,1.64805,1.6482,39000000.0
2009-11-27 22:45:00,1.64825,1.64835,1.6481,1.64815,26800000.0
2009-11-27 22:46:00,1.64815,1.6482,1.64805,1.64805,16900000.0
2009-11-27 22:47:00,1.64805,1.6481,1.64805,1.64805,22600000.0
2009-11-27 22:48:00,1.6481,1.6481,1.6478,1.6478,29400000.0
2009-11-27 22:49:00,1.6478,1.6478,1.64765,1.64765,36200000.0
2009-11-27 22:50:00,1.6477,1.64795,1.64765,1.6477,17600000.0
2009-11-27 22:51:00,1.6476,1.6476,1.6476,1.6476,8100000.0
2009-11-27 22:52:00,1.6476,1.6477,1.6476,1.6476,15900000.0
2009-11-27 22:53:00,1.64765,1.64795,1.64755,1.64795,15100000.0
2009-11-27 22:54:00,1.64795,1.64795,1.64795,1.64795,7300000.0
2009-11-27 22:55:00,1.64775,1.6478,1.64775,1.6478,18800000.0
2009-11-27 22:56:00,1.64775,1.64775,1.64775,1.64775,21200000.0
2009-11-27 22:57:00,1.64775,1.64775,1.64765,1.64765,4000000.0
2009-11-27 22:58:00,1.6476,1.6477,1.64725,1.6473,23600000.0
2009-11-27 22:59:00,1.64725,1.6473,1.64715,1.64725,26800000.0
2009-11-27 23:00:00,1.64715,1.6476,1.64715,1.6476,33800000.0
2009-11-27 23:01:00,1.64765,1.64765,1.6474,1.6475,24600000.0
2009-11-27 23:02:00,1.6475,1.64755,1.6472,1.64755,39900000.0
2009-11-27 23:03:00,1.6475,1.6475,1.6473,1.6473,11800000.0
2009-11-27 23:04:00,1.6473,1.6473,1.6472,1.6472,3000000.0
2009-11-27 23:05:00,1.6472,1.6474,1.6472,1.6473,16400000.0
2009-11-27 23:06:00,1.6473,1.6475,1.6473,1.6475,11200000.0
2009-11-27 23:07:00,1.6474,1.64745,1.6474,1.64745,2000000.0
2009-11-27 23:08:00,1.64765,1.6477,1.64725,1.6474,22800000.0
2009-11-27 23:09:00,1.6472,1.64738,1.64711,1.64718,16000000.0
2009-11-27 23:10:00,1.6474,1.6474,1.6474,1.6474,1000000.0
2009-11-27 23:11:00,1.64745,1.6477,1.64745,1.6477,15900000.0
2009-11-27 23:12:00,1.64775,1.64775,1.6473,1.64745,23700000.0
2009-11-27 23:13:00,1.6473,1.6473,1.64705,1.6471,14600000.0
2009-11-27 23:14:00,1.6471,1.6471,1.64705,1.6471,16800000.0
2009-11-27 23:15:00,1.6471,1.6471,1.6471,1.6471,2000000.0
2009-11-27 23:16:00,1.6469,1.6469,1.64665,1.64665,20200000.0
2009-11-27 23:17:00,1.6466,1.6468,1.64635,1.64675,86300000.0
2009-11-27 23:18:00,1.64675,1.64675,1.64675,1.64675,24100000.0
2009-11-27 23:19:00,1.64685,1.6471,1.64685,1.64705,11800000.0
2009-11-27 23:20:00,1.6471,1.6471,1.64675,1.64675,31800000.0
2009-11-27 23:21:00,1.6467,1.6467,1.64665,1.6467,16000000.0
2009-11-27 23:22:00,1.6467,1.6467,1.6467,1.6467,10400000.0
2009-11-27 23:23:00,1.64665,1.64665,1.64635,1.6465,32100000.0
2009-11-27 23:24:00,1.6465,1.6465,1.64645,1.6465,11500000.0
2009-11-27 23:25:00,1.6465,1.6465,1.6463,1.64635,67900000.0
2009-11-27 23:26:00,1.64635,1.64645,1.64615,1.64615,19600000.0
2009-11-27 23:27:00,1.64615,1.6463,1.64615,1.64625,50000000.0
2009-11-27 23:28:00,1.64625,1.64625,1.646,1.6462,75200000.0
2009-11-27 23:29:00,1.64625,1.6464,1.6462,1.6462,47900000.0
2009-11-27 23:30:00,1.6462,1.6467,1.64605,1.64655,72100000.0
2009-11-27 23:31:00,1.64645,1.64655,1.6463,1.6463,22200000.0
2009-11-27 23:32:00,1.64635,1.6465,1.6463,1.6463,36800000.0
2009-11-27 23:33:00,1.6461,1.6461,1.64605,1.6461,12900000.0
2009-11-27 23:34:00,1.64615,1.6462,1.6461,1.6461,25400000.0
2009-11-27 23:35:00,1.6461,1.6461,1.646,1.646,3400000.0
2009-11-27 23:36:00,1.6461,1.64625,1.64605,1.64625,4000000.0
2009-11-27 23:37:00,1.64605,1.64605,1.646,1.646,10900000.0
2009-11-27 23:38:00,1.64595,1.64595,1.64595,1.64595,3200000.0
2009-11-27 23:39:00,1.646,1.64615,1.646,1.64615,4100000.0
2009-11-27 23:40:00,1.64605,1.64607,1.64597,1.64597,10800000.0
2009-11-27 23:41:00,1.64615,1.6464,1.64615,1.6464,9200000.0
2009-11-27 23:42:00,1.6464,1.64645,1.6464,1.64645,3100000.0
2009-11-27 23:43:00,1.6464,1.6469,1.6464,1.6469,41800000.0
2009-11-27 23:44:00,1.6468,1.64695,1.6468,1.64695,11300000.0
2009-11-27 23:45:00,1.64695,1.64735,1.64695,1.6473,27000000.0
2009-11-27 23:46:00,1.6473,1.6476,1.64725,1.6476,27500000.0
2009-11-27 23:47:00,1.64765,1.6483,1.64765,1.6483,24200000.0
2009-11-27 23:48:00,1.64825,1.6491,1.64805,1.64885,69500000.0
2009-11-27 23:49:00,1.64895,1.6498,1.64885,1.64955,43500000.0
2009-11-27 23:50:00,1.64955,1.6497,1.64948,1.6497,28100000.0
2009-11-27 23:51:00,1.6497,1.6497,1.6493,1.64955,6300000.0
2009-11-27 23:52:00,1.64955,1.65,1.6495,1.6495,17600000.0
2009-11-27 23:53:00,1.6487,1.6495,1.6487,1.6495,11600000.0
2009-11-27 23:54:00,1.64945,1.64965,1.6487,1.64885,10000000.0
2009-11-27 23:55:00,1.64885,1.6495,1.64885,1.6495,10600000.0
2009-11-27 23:56:00,1.64925,1.6496,1.64845,1.649,56000000.0
2009-11-27 23:57:00,1.649,1.649,1.6488,1.6488,9000000.0
2009-11-27 23:58:00,1.6488,1.6492,1.6482,1.6486,16200000.0
2009-11-27 23:59:00,1.64875,1.64985,1.6483,1.64985,55000000.0
2009-11-30 00:00:00,1.65247,1.65256,1.65247,1.65256,101500000.0
2009-11-30 00:01:00,1.65247,1.65257,1.65241,1.65241,101500000.0
2009-11-30 00:02:00,1.65246,1.65253,1.65242,1.65247,101500000.0
2009-11-30 00:03:00,1.65244,1.65256,1.65244,1.65254,101500000.0
2009-11-30 00:04:00,1.65257,1.6527,1.65252,1.65263,101500000.0
2009-11-30 00:05:00,1.65253,1.65253,1.65206,1.65224,101500000.0
2009-11-30 00:06:00,1.65229,1.6523,1.65204,1.65204,101500000.0
2009-11-30 00:07:00,1.65205,1.65207,1.65195,1.65196,101500000.0
2009-11-30 00:08:00,1.65209,1.65209,1.65156,1.65178,101500000.0
2009-11-30 00:09:00,1.65173,1.65185,1.65092,1.65092,101500000.0
2009-11-30 00:10:00,1.65097,1.65103,1.65083,1.65096,101500000.0
2009-11-30 00:11:00,1.65094,1.65106,1.65051,1.65051,101500000.0
2009-11-30 00:12:00,1.65048,1.65071,1.65046,1.65064,101500000.0
2009-11-30 00:13:00,1.65065,1.65073,1.65059,1.65065,101500000.0
2009-11-30 00:14:00,1.65068,1.65081,1.65058,1.65071,101500000.0
2009-11-30 00:15:00,1.6507,1.65099,1.65064,1.65079,101500000.0
2009-11-30 00:16:00,1.65078,1.65081,1.65037,1.65043,101500000.0
2009-11-30 00:17:00,1.65044,1.6505,1.6504,1.65043,101500000.0
2009-11-30 00:18:00,1.65044,1.65055,1.65035,1.65055,101500000.0
2009-11-30 00:19:00,1.65056,1.65056,1.65039,1.65043,101500000.0
2009-11-30 00:20:00,1.65041,1.65041,1.64977,1.64977,101500000.0
2009-11-30 00:21:00,1.64968,1.64971,1.64903,1.64915,101500000.0
2009-11-30 00:22:00,1.64911,1.64915,1.64859,1.64862,101500000.0
2009-11-30 00:23:00,1.64859,1.64859,1.64789,1.64798,101500000.0
2009-11-30 00:24:00,1.64799,1.64799,1.64747,1.64751,101500000.0
2009-11-30 00:25:00,1.6475,1.64797,1.64746,1.64792,101500000.0
2009-11-30 00:26:00,1.64792,1.64792,1.64777,1.64777,101500000.0
2009-11-30 00:27:00,1.64776,1.64776,1.64725,1.64747,101500000.0
2009-11-30 00:28:00,1.64741,1.64831,1.64734,1.6483,101500000.0
2009-11-30 00:29:00,1.64825,1.64848,1.64825,1.64847,101500000.0
2009-11-30 00:30:00,1.64846,1.64848,1.64839,1.64846,101500000.0
2009-11-30 00:31:00,1.64846,1.64848,1.64843,1.64847,101500000.0
2009-11-30 00:32:00,1.64843,1.64847,1.64841,1.64844,101500000.0
2009-11-30 00:33:00,1.64845,1.64878,1.64845,1.64873,101500000.0
2009-11-30 00:34:00,1.64874,1.6488,1.64852,1.64852,101500000.0
2009-11-30 00:35:00,1.64855,1.64863,1.64838,1.64856,101500000.0
2009-11-30 00:36:00,1.64856,1.64856,1.64843,1.64844,101500000.0
2009-11-30 00:37:00,1.64843,1.6487,1.64832,1.64859,101500000.0
2009-11-30 00:38:00,1.64864,1.64868,1.64855,1.64855,101500000.0
2009-11-30 00:39:00,1.64856,1.64864,1.64848,1.64864,101500000.0
2009-11-30 00:40:00,1.64863,1.64875,1.64856,1.64875,101500000.0
2009-11-30 00:41:00,1.64874,1.64889,1.64864,1.64889,101500000.0
2009-11-30 00:42:00,1.6489,1.64952,1.64887,1.64952,101500000.0
2009-11-30 00:43:00,1.64953,1.65003,1.64953,1.64996,101500000.0
2009-11-30 00:44:00,1.64995,1.64995,1.64951,1.64965,101500000.0
2009-11-30 00:45:00,1.64958,1.64964,1.64914,1.64921,101500000.0
2009-11-30 00:46:00,1.64923,1.64966,1.64918,1.64928,101500000.0
2009-11-30 00:47:00,1.64921,1.64934,1.64921,1.64931,101500000.0
2009-11-30 00:48:00,1.64931,1.64931,1.64907,1.64916,101500000.0
2009-11-30 00:49:00,1.64921,1.64921,1.64912,1.64921,101500000.0
2009-11-30 00:50:00,1.64917,1.6493,1.64911,1.64928,101500000.0
2009-11-30 00:51:00,1.64927,1.64933,1.64921,1.64929,101500000.0
2009-11-30 00:52:00,1.64937,1.65009,1.64937,1.65009,101500000.0
2009-11-30 00:53:00,1.65008,1.65039,1.65001,1.65039,101500000.0
2009-11-30 00:54:00,1.65041,1.65064,1.65041,1.65046,101500000.0
2009-11-30 00:55:00,1.65051,1.65054,1.65043,1.65044,101500000.0
2009-11-30 00:56:00,1.65046,1.65055,1.65033,1.65043,101500000.0
2009-11-30 00:57:00,1.65046,1.65047,1.65031,1.65039,101500000.0
2009-11-30 00:58:00,1.6504,1.6504,1.65008,1.65008,101500000.0
2009-11-30 00:59:00,1.65007,1.6501,1.64996,1.65,101500000.0
2009-11-30 01:00:00,1.64999,1.65001,1.64885,1.64911,101500000.0
2009-11-30 01:01:00,1.64909,1.6491,1.64765,1.64853,101500000.0
2009-11-30 01:02:00,1.64854,1.64854,1.64706,1.6471,101500000.0
2009-11-30 01:03:00,1.64711,1.64748,1.64711,1.64745,101500000.0
2009-11-30 01:04:00,1.64744,1.64787,1.64744,1.64787,101500000.0
2009-11-30 01:05:00,1.64785,1.64795,1.64785,1.64789,101500000.0
2009-11-30 01:06:00,1.6479,1.6479,1.64763,1.6477,101500000.0
2009-11-30 01:07:00,1.64771,1.64847,1.64769,1.64828,101500000.0
2009-11-30 01:08:00,1.64833,1.64873,1.64833,1.64869,101500000.0
2009-11-30 01:09:00,1.64873,1.64913,1.64864,1.64909,101500000.0
2009-11-30 01:10:00,1.64912,1.64962,1.64911,1.64961,101500000.0
2009-11-30 01:11:00,1.64959,1.64961,1.64956,1.64959,101500000.0
2009-11-30 01:12:00,1.64962,1.64968,1.64961,1.64966,101500000.0
2009-11-30 01:13:00,1.64968,1.64972,1.64966,1.64972,101500000.0
2009-11-30 01:14:00,1.64973,1.64978,1.64972,1.64975,101500000.0
2009-11-30 01:15:00,1.64975,1.64992,1.64961,1.64961,101500000.0
2009-11-30 01:16:00,1.64959,1.64983,1.64876,1.64911,101500000.0
2009-11-30 01:17:00,1.64913,1.64916,1.64888,1.64888,101500000.0
2009-11-30 01:18:00,1.64887,1.64902,1.64877,1.64902,101500000.0
2009-11-30 01:19:00,1.64905,1.65037,1.64905,1.64975,101500000.0
2009-11-30 01:20:00,1.64974,1.65076,1.64974,1.65074,101500000.0
2009-11-30 01:21:00,1.65073,1.65078,1.65025,1.65045,101500000.0
2009-11-30 01:22:00,1.6505,1.65071,1.65033,1.65033,101500000.0
2009-11-30 01:23:00,1.65033,1.65047,1.6495,1.64953,101500000.0
2009-11-30 01:24:00,1.64954,1.65008,1.64951,1.65008,101500000.0
2009-11-30 01:25:00,1.65013,1.65017,1.6501,1.65013,101500000.0
2009-11-30 01:26:00,1.65014,1.65014,1.64981,1.65,101500000.0
2009-11-30 01:27:00,1.64997,1.65002,1.6498,1.65002,101500000.0
2009-11-30 01:28:00,1.65004,1.65006,1.64996,1.64996,101500000.0
2009-11-30 01:29:00,1.64998,1.64998,1.64992,1.64997,101500000.0
2009-11-30 01:30:00,1.64996,1.64996,1.64942,1.64967,101500000.0
2009-11-30 01:31:00,1.64966,1.64966,1.64956,1.64957,101500000.0
2009-11-30 01:32:00,1.64958,1.65007,1.64958,1.65004,101500000.0
2009-11-30 01:33:00,1.65006,1.65046,1.65006,1.65045,101500000.0
2009-11-30 01:34:00,1.65046,1.65074,1.65045,1.65074,101500000.0
2009-11-30 01:35:00,1.65077,1.65254,1.65077,1.65195,101500000.0
2009-11-30 01:36:00,1.65196,1.65204,1.65158,1.65175,101500000.0
2009-11-30 01:37:00,1.65175,1.65176,1.65161,1.65161,101500000.0
2009-11-30 01:38:00,1.65161,1.6517,1.65157,1.65169,101500000.0
2009-11-30 01:39:00,1.65169,1.6517,1.65165,1.65168,101500000.0
2009-11-30 01:40:00,1.65168,1.65199,1.65167,1.65192,101500000.0
2009-11-30 01:41:00,1.65191,1.65195,1.65179,1.6518,101500000.0
2009-11-30 01:42:00,1.65179,1.65238,1.65179,1.65213,101500000.0
2009-11-30 01:43:00,1.65212,1.65213,1.65143,1.65143,101500000.0
2009-11-30 01:44:00,1.65144,1.65155,1.65125,1.65131,101500000.0
2009-11-30 01:45:00,1.65132,1.65147,1.65083,1.65108,101500000.0
2009-11-30 01:46:00,1.6511,1.6515,1.6511,1.65143,101500000.0
2009-11-30 01:47:00,1.65142,1.65142,1.65107,1.65108,101500000.0
2009-11-30 01:48:00,1.65109,1.65109,1.65057,1.65061,101500000.0
2009-11-30 01:49:00,1.65062,1.6509,1.65062,1.6509,101500000.0
2009-11-30 01:50:00,1.6509,1.65096,1.6505,1.65071,101500000.0
2009-11-30 01:51:00,1.65071,1.65071,1.65047,1.65057,101500000.0
2009-11-30 01:52:00,1.65057,1.65127,1.65057,1.65127,101500000.0
2009-11-30 01:53:00,1.65129,1.65129,1.6504,1.65043,101500000.0
2009-11-30 01:54:00,1.65049,1.65143,1.65025,1.65142,101500000.0
2009-11-30 01:55:00,1.65143,1.6517,1.65116,1.65116,101500000.0
2009-11-30 01:56:00,1.65117,1.65127,1.65116,1.65124,101500000.0
2009-11-30 01:57:00,1.65123,1.6514,1.65119,1.6514,101500000.0
2009-11-30 01:58:00,1.65142,1.65142,1.65124,1.65142,101500000.0
2009-11-30 01:59:00,1.65145,1.65207,1.65144,1.65207,101500000.0
2009-11-30 02:00:00,1.64995,1.64995,1.64875,1.64905,101500000.0
2009-11-30 02:01:00,1.64905,1.64905,1.64755,1.64775,131500000.0
2009-11-30 02:02:00,1.64795,1.64795,1.647,1.64705,127100000.0
2009-11-30 02:03:00,1.64705,1.64765,1.64705,1.64745,78600000.0
2009-11-30 02:04:00,1.64745,1.64805,1.64745,1.6478,101100000.0
2009-11-30 02:05:00,1.64785,1.64795,1.6478,1.64785,78700000.0
2009-11-30 02:06:00,1.64785,1.64785,1.64755,1.64765,182500000.0
2009-11-30 02:07:00,1.64765,1.64835,1.64765,1.64835,143100000.0
2009-11-30 02:08:00,1.64855,1.64885,1.6483,1.64865,131300000.0
2009-11-30 02:09:00,1.64865,1.64915,1.64865,1.64905,71200000.0
2009-11-30 02:10:00,1.64925,1.64975,1.64925,1.6496,111200000.0
2009-11-30 02:11:00,1.6496,1.6496,1.6496,1.6496,11200000.0
2009-11-30 02:12:00,1.6496,1.6497,1.6496,1.6497,32600000.0
2009-11-30 02:13:00,1.64975,1.64975,1.64965,1.6497,30900000.0
2009-11-30 02:14:00,1.6497,1.64985,1.6497,1.6497,31200000.0
2009-11-30 02:15:00,1.64975,1.64995,1.64955,1.64955,109300000.0
2009-11-30 02:16:00,1.64955,1.64985,1.6487,1.64915,166900000.0
2009-11-30 02:17:00,1.64915,1.64935,1.64885,1.64885,66400000.0
2009-11-30 02:18:00,1.64885,1.6491,1.64875,1.6491,51000000.0
2009-11-30 02:19:00,1.64915,1.65065,1.64915,1.64975,248500000.0
2009-11-30 02:20:00,1.64975,1.65085,1.64965,1.6507,154800000.0
2009-11-30 02:21:00,1.6507,1.6507,1.6502,1.6504,177100000.0
2009-11-30 02:22:00,1.65045,1.65075,1.65025,1.65025,77100000.0
2009-11-30 02:23:00,1.65025,1.6504,1.6494,1.6495,217100000.0
2009-11-30 02:24:00,1.6495,1.65005,1.6495,1.65005,80200000.0
2009-11-30 02:25:00,1.65015,1.65015,1.65005,1.65005,53900000.0
2009-11-30 02:26:00,1.65005,1.65005,1.6497,1.6499,133600000.0
2009-11-30 02:27:00,1.64985,1.6499,1.64975,1.6499,107100000.0
2009-11-30 02:28:00,1.64995,1.65005,1.64985,1.64985,30000000.0
2009-11-30 02:29:00,1.64985,1.6499,1.6498,1.6499,78200000.0
2009-11-30 02:30:00,1.6499,1.6499,1.6494,1.6496,136000000.0
2009-11-30 02:31:00,1.64955,1.64965,1.6495,1.6495,73200000.0
2009-11-30 02:32:00,1.64955,1.65015,1.64955,1.65,62900000.0
2009-11-30 02:33:00,1.65,1.65045,1.65,1.65045,74700000.0
2009-11-30 02:34:00,1.65045,1.65075,1.65045,1.65075,88400000.0
2009-11-30 02:35:00,1.65075,1.65255,1.65075,1.65185,303900000.0
2009-11-30 02:36:00,1.6519,1.652,1.65145,1.65165,162700000.0
2009-11-30 02:37:00,1.65165,1.65175,1.65145,1.65145,111400000.0
2009-11-30 02:38:00,1.65145,1.65165,1.65145,1.6516,84400000.0
2009-11-30 02:39:00,1.6516,1.65165,1.65155,1.65165,59000000.0
2009-11-30 02:40:00,1.65165,1.6519,1.6516,1.65185,212900000.0
2009-11-30 02:41:00,1.65185,1.65195,1.6517,1.6518,97800000.0
2009-11-30 02:42:00,1.65185,1.65235,1.65185,1.65205,79700000.0
2009-11-30 02:43:00,1.65205,1.65215,1.65125,1.65125,128800000.0
2009-11-30 02:44:00,1.6513,1.65145,1.65115,1.65125,159800000.0
2009-11-30 02:45:00,1.65125,1.65145,1.65075,1.6511,221700000.0
2009-11-30 02:46:00,1.65115,1.65155,1.65115,1.6514,148300000.0
2009-11-30 02:47:00,1.65135,1.65135,1.65095,1.65095,64000000.0
2009-11-30 02:48:00,1.65105,1.65105,1.65045,1.65055,28600000.0
2009-11-30 02:49:00,1.65065,1.65085,1.65055,1.65085,97600000.0
2009-11-30 02:50:00,1.65085,1.65095,1.65045,1.65075,92700000.0
2009-11-30 02:51:00,1.6507,1.65075,1.6504,1.6505,67000000.0
2009-11-30 02:52:00,1.6505,1.6512,1.6505,1.6512,189400000.0
2009-11-30 02:53:00,1.65125,1.65125,1.65035,1.65045,344200000.0
2009-11-30 02:54:00,1.6504,1.6515,1.6502,1.65135,253000000.0
2009-11-30 02:55:00,1.65135,1.6518,1.6511,1.6511,158000000.0
2009-11-30 02:56:00,1.65115,1.6513,1.6511,1.65115,52500000.0
2009-11-30 02:57:00,1.65115,1.65135,1.65115,1.65135,81300000.0
2009-11-30 02:58:00,1.65135,1.65155,1.6512,1.65155,143000000.0
2009-11-30 02:59:00,1.6515,1.6521,1.6515,1.6521,120000000.0
2009-11-30 03:00:00,1.65215,1.65245,1.65185,1.65245,130900000.0
2009-11-30 03:01:00,1.65245,1.65375,1.6523,1.65375,354800000.0
2009-11-30 03:02:00,1.65375,1.6545,1.65375,1.65405,304000000.0
2009-11-30 03:03:00,1.65405,1.6541,1.6538,1.65405,254400000.0
2009-11-30 03:04:00,1.654,1.65425,1.6538,1.6538,260100000.0
2009-11-30 03:05:00,1.6538,1.65385,1.65345,1.65355,185700000.0
2009-11-30 03:06:00,1.65355,1.6547,1.65355,1.65465,355900000.0
2009-11-30 03:07:00,1.65465,1.65495,1.65455,1.65465,176400000.0
2009-11-30 03:08:00,1.65465,1.65465,1.6538,1.6539,227500000.0
2009-11-30 03:09:00,1.6539,1.65415,1.6539,1.65405,171400000.0
2009-11-30 03:10:00,1.65405,1.65435,1.65405,1.65425,68600000.0
2009-11-30 03:11:00,1.65425,1.65435,1.65415,1.65435,74800000.0
2009-11-30 03:12:00,1.6543,1.65435,1.65425,1.65425,86900000.0
2009-11-30 03:13:00,1.65425,1.65445,1.65415,1.65415,193200000.0
2009-11-30 03:14:00,1.65425,1.65435,1.65405,1.65415,97000000.0
2009-11-30 03:15:00,1.65415,1.65555,1.65415,1.6555,417500000.0
2009-11-30 03:16:00,1.65555,1.65555,1.65525,1.65555,282000000.0
2009-11-30 03:17:00,1.6555,1.65575,1.65525,1.65565,283500000.0
2009-11-30 03:18:00,1.65565,1.65635,1.6556,1.65605,230600000.0
2009-11-30 03:19:00,1.656,1.65615,1.6557,1.65615,216100000.0
2009-11-30 03:20:00,1.65615,1.65615,1.6556,1.6556,236700000.0
2009-11-30 03:21:00,1.6556,1.65665,1.65535,1.65645,233400000.0
2009-11-30 03:22:00,1.65645,1.6567,1.65645,1.6565,130400000.0
2009-11-30 03:23:00,1.6565,1.65655,1.65595,1.65605,252300000.0
2009-11-30 03:24:00,1.656,1.656,1.65525,1.65525,216800000.0
2009-11-30 03:25:00,1.65525,1.65575,1.65515,1.65565,172200000.0
2009-11-30 03:26:00,1.65565,1.65615,1.65545,1.65595,171200000.0
2009-11-30 03:27:00,1.65595,1.656,1.6558,1.65595,193800000.0
2009-11-30 03:28:00,1.65595,1.65645,1.65595,1.65615,269300000.0
2009-11-30 03:29:00,1.65615,1.65635,1.656,1.65635,179400000.0
2009-11-30 03:30:00,1.65635,1.65735,1.65635,1.6571,285200000.0
2009-11-30 03:31:00,1.6571,1.65725,1.65685,1.65685,280400000.0
2009-11-30 03:32:00,1.65685,1.65715,1.6568,1.65705,320200000.0
2009-11-30 03:33:00,1.65705,1.65735,1.6567,1.65695,218500000.0
2009-11-30 03:34:00,1.65695,1.65735,1.65695,1.657,370499999.0
2009-11-30 03:35:00,1.657,1.65705,1.6567,1.6568,242900000.0
2009-11-30 03:36:00,1.6568,1.65685,1.6565,1.65665,322400000.0
2009-11-30 03:37:00,1.65665,1.65705,1.65665,1.65695,188900000.0
2009-11-30 03:38:00,1.65695,1.65735,1.65685,1.6571,207300000.0
2009-11-30 03:39:00,1.65715,1.6572,1.65635,1.6564,229400000.0
2009-11-30 03:40:00,1.6564,1.6575,1.65625,1.65715,149800000.0
2009-11-30 03:41:00,1.65715,1.6573,1.65655,1.65705,319700000.0
2009-11-30 03:42:00,1.65705,1.65705,1.65655,1.6566,194900000.0
2009-11-30 03:43:00,1.65655,1.657,1.6564,1.65655,307600000.0
2009-11-30 03:44:00,1.65655,1.65725,1.6565,1.657,138500000.0
2009-11-30 03:45:00,1.65695,1.65695,1.6565,1.65655,233300000.0
2009-11-30 03:46:00,1.65655,1.65655,1.65635,1.65645,209500000.0
2009-11-30 03:47:00,1.65645,1.65655,1.6563,1.6563,169900000.0
2009-11-30 03:48:00,1.65625,1.65625,1.6559,1.65595,131800000.0
2009-11-30 03:49:00,1.65595,1.65605,1.6559,1.6559,159200000.0
2009-11-30 03:50:00,1.6559,1.65635,1.65565,1.65615,268600000.0
2009-11-30 03:51:00,1.65615,1.6571,1.6559,1.6571,270200000.0
2009-11-30 03:52:00,1.65705,1.6571,1.65665,1.65685,257900000.0
2009-11-30 03:53:00,1.6569,1.6569,1.6566,1.6567,131100000.0
2009-11-30 03:54:00,1.65665,1.6572,1.6566,1.65715,112800000.0
2009-11-30 03:55:00,1.65715,1.65725,1.65665,1.657,203700000.0
2009-11-30 03:56:00,1.657,1.6571,1.6569,1.6571,139400000.0
2009-11-30 03:57:00,1.65705,1.65705,1.65675,1.6568,89600000.0
2009-11-30 03:58:00,1.6568,1.6568,1.65655,1.6567,66100000.0
2009-11-30 03:59:00,1.65675,1.65675,1.65655,1.65655,114800000.0
2009-11-30 04:00:00,1.65655,1.65665,1.6565,1.65665,152900000.0
2009-11-30 04:01:00,1.65665,1.65675,1.6566,1.65675,91600000.0
2009-11-30 04:02:00,1.65675,1.65685,1.6566,1.65685,128400000.0
2009-11-30 04:03:00,1.65685,1.65695,1.65665,1.6569,173700000.0
2009-11-30 04:04:00,1.6569,1.6569,1.6566,1.65665,120800000.0
2009-11-30 04:05:00,1.65665,1.6567,1.6565,1.6566,116200000.0
2009-11-30 04:06:00,1.6566,1.6566,1.6562,1.65625,202300000.0
2009-11-30 04:07:00,1.65625,1.65635,1.65615,1.65625,163200000.0
2009-11-30 04:08:00,1.65625,1.65625,1.6554,1.65575,244500000.0
2009-11-30 04:09:00,1.65575,1.6559,1.6556,1.6559,64800000.0
2009-11-30 04:10:00,1.65595,1.65615,1.6559,1.656,133500000.0
2009-11-30 04:11:00,1.656,1.6562,1.656,1.65615,98400000.0
2009-11-30 04:12:00,1.65615,1.6565,1.65565,1.6565,210000000.0
2009-11-30 04:13:00,1.65645,1.65655,1.656,1.65655,105000000.0
2009-11-30 04:14:00,1.65655,1.65705,1.6564,1.65645,176500000.0
2009-11-30 04:15:00,1.6564,1.65715,1.6563,1.657,200900000.0
2009-11-30 04:16:00,1.657,1.6573,1.65675,1.65725,103200000.0
2009-11-30 04:17:00,1.65725,1.6575,1.65715,1.65725,119600000.0
2009-11-30 04:18:00,1.65725,1.65725,1.65715,1.65715,59300000.0
2009-11-30 04:19:00,1.65715,1.65725,1.65715,1.6572,85400000.0
2009-11-30 04:20:00,1.6572,1.65745,1.6572,1.65745,29600000.0
2009-11-30 04:21:00,1.65745,1.6576,1.65745,1.6576,88500000.0
2009-11-30 04:22:00,1.6576,1.65765,1.65755,1.65765,93400000.0
2009-11-30 04:23:00,1.65765,1.65765,1.65745,1.65745,33600000.0
2009-11-30 04:24:00,1.65745,1.65745,1.6572,1.6572,54700000.0
2009-11-30 04:25:00,1.6572,1.65725,1.657,1.65705,121400000.0
2009-11-30 04:26:00,1.65705,1.6574,1.65705,1.6574,97100000.0
2009-11-30 04:27:00,1.65735,1.65755,1.65735,1.65745,63700000.0
2009-11-30 04:28:00,1.65745,1.65795,1.65745,1.65795,160600000.0
2009-11-30 04:29:00,1.6579,1.65805,1.65775,1.658,80400000.0
2009-11-30 04:30:00,1.65805,1.65805,1.6579,1.65795,97200000.0
2009-11-30 04:31:00,1.658,1.658,1.6579,1.6579,46200000.0
2009-11-30 04:32:00,1.6579,1.6581,1.6579,1.65795,108100000.0
2009-11-30 04:33:00,1.65795,1.6581,1.65795,1.65805,64200000.0
2009-11-30 04:34:00,1.6581,1.65855,1.658,1.65805,156100000.0
2009-11-30 04:35:00,1.65805,1.65805,1.6577,1.6577,89800000.0
2009-11-30 04:36:00,1.6577,1.65785,1.6577,1.6577,18100000.0
2009-11-30 04:37:00,1.65775,1.658,1.65775,1.658,90500000.0
2009-11-30 04:38:00,1.6579,1.65795,1.6577,1.65795,75600000.0
2009-11-30 04:39:00,1.65795,1.65835,1.65795,1.65825,101600000.0
2009-11-30 04:40:00,1.65825,1.65845,1.6582,1.65825,92100000.0
2009-11-30 04:41:00,1.65835,1.65835,1.6577,1.6577,98100000.0
2009-11-30 04:42:00,1.65765,1.65765,1.65735,1.6574,75800000.0
2009-11-30 04:43:00,1.65745,1.65785,1.65745,1.65785,28900000.0
2009-11-30 04:44:00,1.65785,1.65785,1.65765,1.65775,46900000.0
2009-11-30 04:45:00,1.65775,1.65775,1.6577,1.65775,29000000.0
2009-11-30 04:46:00,1.65775,1.65775,1.65765,1.6577,104200000.0
2009-11-30 04:47:00,1.6577,1.6577,1.6576,1.65765,49900000.0
2009-11-30 04:48:00,1.65765,1.6577,1.6576,1.6577,90300000.0
2009-11-30 04:49:00,1.6577,1.6577,1.65765,1.65765,19600000.0
2009-11-30 04:50:00,1.65765,1.6577,1.65765,1.65765,8800000.0
2009-11-30 04:51:00,1.65765,1.65775,1.65765,1.6577,80200000.0
2009-11-30 04:52:00,1.6577,1.65785,1.6577,1.65785,55600000.0
2009-11-30 04:53:00,1.65785,1.65795,1.65785,1.65795,58400000.0
2009-11-30 04:54:00,1.65795,1.65805,1.6579,1.65795,33600000.0
2009-11-30 04:55:00,1.65755,1.65781,1.65755,1.65781,34400000.0
2009-11-30 04:56:00,1.65795,1.65795,1.65785,1.65795,33600000.0
2009-11-30 04:57:00,1.65795,1.65795,1.65795,1.65795,1600000.0
2009-11-30 04:58:00,1.65795,1.6582,1.65795,1.6582,49600000.0
2009-11-30 04:59:00,1.6582,1.6586,1.6582,1.6586,90100000.0
2009-11-30 05:00:00,1.65855,1.65855,1.6582,1.6583,129600000.0
2009-11-30 05:01:00,1.6583,1.65855,1.6583,1.65855,150700000.0
2009-11-30 05:02:00,1.65855,1.65855,1.6584,1.65845,98600000.0
2009-11-30 05:03:00,1.6585,1.65855,1.6584,1.65845,24200000.0
2009-11-30 05:04:00,1.65845,1.65845,1.6577,1.6584,189600000.0
2009-11-30 05:05:00,1.6584,1.65865,1.6584,1.65865,44600000.0
2009-11-30 05:06:00,1.6585,1.6585,1.65815,1.65815,105800000.0
2009-11-30 05:07:00,1.6582,1.6585,1.6582,1.6584,98600000.0
2009-11-30 05:08:00,1.6584,1.65855,1.6584,1.65855,57100000.0
2009-11-30 05:09:00,1.65855,1.65855,1.6584,1.6584,47200000.0
2009-11-30 05:10:00,1.6584,1.6585,1.65835,1.65835,56400000.0
2009-11-30 05:11:00,1.65835,1.6584,1.65835,1.6584,11200000.0
2009-11-30 05:12:00,1.65835,1.65845,1.6583,1.6583,87500000.0
2009-11-30 05:13:00,1.6584,1.6584,1.6583,1.6583,20800000.0
2009-11-30 05:14:00,1.6583,1.6583,1.6581,1.6581,54400000.0
2009-11-30 05:15:00,1.6581,1.65845,1.6581,1.65825,44400000.0
2009-11-30 05:16:00,1.65825,1.65835,1.6581,1.6581,57900000.0
2009-11-30 05:17:00,1.65805,1.65815,1.65775,1.658,159200000.0
2009-11-30 05:18:00,1.658,1.6583,1.6579,1.6582,116400000.0
2009-11-30 05:19:00,1.65815,1.65815,1.6579,1.6581,77000000.0
2009-11-30 05:20:00,1.65815,1.65815,1.65795,1.658,19200000.0
2009-11-30 05:21:00,1.658,1.65825,1.658,1.65805,78400000.0
2009-11-30 05:22:00,1.65805,1.6581,1.658,1.65805,11700000.0
2009-11-30 05:23:00,1.658,1.658,1.658,1.658,8000000.0
2009-11-30 05:24:00,1.658,1.6581,1.6577,1.6581,102300000.0
2009-11-30 05:25:00,1.6581,1.65825,1.65795,1.658,136200000.0
2009-11-30 05:26:00,1.658,1.65815,1.6576,1.6576,101400000.0
2009-11-30 05:27:00,1.65755,1.65775,1.6575,1.65765,79300000.0
2009-11-30 05:28:00,1.6577,1.65775,1.65765,1.65765,39400000.0
2009-11-30 05:29:00,1.65765,1.65785,1.65765,1.6577,54800000.0
2009-11-30 05:30:00,1.65775,1.65845,1.65775,1.65835,117000000.0
2009-11-30 05:31:00,1.65835,1.6584,1.65835,1.6584,18000000.0
2009-11-30 05:32:00,1.6584,1.6584,1.65815,1.65815,47600000.0
2009-11-30 05:33:00,1.6581,1.6581,1.6579,1.65795,27400000.0
2009-11-30 05:34:00,1.65795,1.65795,1.65795,1.65795,2000000.0
2009-11-30 05:35:00,1.65785,1.65785,1.65765,1.6577,35000000.0
2009-11-30 05:36:00,1.65775,1.65775,1.6577,1.6577,6000000.0
2009-11-30 05:37:00,1.65775,1.65785,1.65765,1.6577,17400000.0
2009-11-30 05:38:00,1.65765,1.6578,1.65765,1.6577,33400000.0
2009-11-30 05:39:00,1.6578,1.65795,1.6578,1.65785,15600000.0
2009-11-30 05:40:00,1.65785,1.65805,1.65785,1.65795,32700000.0
2009-11-30 05:41:00,1.65795,1.65825,1.65795,1.65815,26600000.0
2009-11-30 05:42:00,1.65825,1.65825,1.65815,1.65815,27700000.0
2009-11-30 05:43:00,1.65815,1.65815,1.65795,1.65795,63700000.0
2009-11-30 05:44:00,1.65795,1.65795,1.6579,1.6579,6400000.0
2009-11-30 05:45:00,1.6578,1.6579,1.6578,1.65785,36000000.0
2009-11-30 05:46:00,1.65785,1.6579,1.65785,1.6579,8000000.0
2009-11-30 05:47:00,1.6579,1.6579,1.6579,1.6579,4800000.0
2009-11-30 05:48:00,1.65795,1.65795,1.65795,1.65795,3200000.0
2009-11-30 05:49:00,1.6579,1.6579,1.6579,1.6579,4000000.0
2009-11-30 05:50:00,1.658,1.6581,1.658,1.6581,5200000.0
2009-11-30 05:51:00,1.65805,1.65805,1.65765,1.65775,62300000.0
2009-11-30 05:52:00,1.65775,1.65785,1.65765,1.6577,60300000.0
2009-11-30 05:53:00,1.6577,1.65775,1.65765,1.65765,70300000.0
2009-11-30 05:54:00,1.65765,1.65785,1.65755,1.65775,98100000.0
2009-11-30 05:55:00,1.65775,1.65785,1.65765,1.65775,156900000.0
2009-11-30 05:56:00,1.65775,1.65775,1.6577,1.65775,27200000.0
2009-11-30 05:57:00,1.65775,1.65795,1.65775,1.6578,64200000.0
2009-11-30 05:58:00,1.6578,1.65785,1.6577,1.65775,129000000.0
2009-11-30 05:59:00,1.65775,1.658,1.6577,1.6579,122300000.0
2009-11-30 06:00:00,1.6579,1.65795,1.65785,1.6579,38600000.0
2009-11-30 06:01:00,1.6579,1.65815,1.6579,1.65815,83400000.0
2009-11-30 06:02:00,1.65815,1.65815,1.65805,1.65805,70600000.0
2009-11-30 06:03:00,1.65805,1.6582,1.658,1.65815,75200000.0
2009-11-30 06:04:00,1.65815,1.65825,1.6581,1.65815,61400000.0
2009-11-30 06:05:00,1.65815,1.65885,1.6581,1.6588,148700000.0
2009-11-30 06:06:00,1.65875,1.6591,1.65875,1.65905,142400000.0
2009-11-30 06:07:00,1.659,1.659,1.6589,1.65895,175900000.0
2009-11-30 06:08:00,1.65895,1.65895,1.65875,1.6588,55500000.0
2009-11-30 06:09:00,1.6588,1.6588,1.65875,1.6588,54800000.0
2009-11-30 06:10:00,1.6588,1.6588,1.658,1.6583,129500000.0
2009-11-30 06:11:00,1.65835,1.6587,1.6583,1.6587,123100000.0
2009-11-30 06:12:00,1.6587,1.65895,1.6587,1.6588,49600000.0
2009-11-30 06:13:00,1.65875,1.6588,1.6585,1.65855,145400000.0
2009-11-30 06:14:00,1.65875,1.65885,1.65865,1.65865,58600000.0
2009-11-30 06:15:00,1.6587,1.6588,1.6586,1.65875,88700000.0
2009-11-30 06:16:00,1.65875,1.6589,1.65875,1.6589,30800000.0
2009-11-30 06:17:00,1.6589,1.6589,1.6589,1.6589,4000000.0
2009-11-30 06:18:00,1.6589,1.6592,1.6589,1.6592,121500000.0
2009-11-30 06:19:00,1.6591,1.6592,1.659,1.65905,31900000.0
2009-11-30 06:20:00,1.65905,1.6591,1.659,1.65905,51000000.0
2009-11-30 06:21:00,1.65905,1.65915,1.659,1.65905,190800000.0
2009-11-30 06:22:00,1.65905,1.65915,1.659,1.659,86800000.0
2009-11-30 06:23:00,1.65905,1.65905,1.65885,1.65885,123000000.0
2009-11-30 06:24:00,1.65885,1.65885,1.6587,1.6587,66400000.0
2009-11-30 06:25:00,1.6587,1.6587,1.65855,1.65855,83200000.0
2009-11-30 06:26:00,1.65855,1.65865,1.6585,1.65855,89700000.0
2009-11-30 06:27:00,1.65855,1.65865,1.6585,1.65865,30600000.0
2009-11-30 06:28:00,1.65865,1.65875,1.65865,1.65865,74400000.0
2009-11-30 06:29:00,1.65865,1.6587,1.6581,1.6581,39500000.0
2009-11-30 06:30:00,1.6581,1.65815,1.6579,1.6579,49400000.0
2009-11-30 06:31:00,1.65795,1.65805,1.6575,1.6575,80600000.0
2009-11-30 06:32:00,1.65755,1.65755,1.65645,1.65655,159300000.0
2009-11-30 06:33:00,1.65645,1.65695,1.65645,1.65695,128000000.0
2009-11-30 06:34:00,1.65695,1.65705,1.65695,1.65695,47600000.0
2009-11-30 06:35:00,1.65695,1.65745,1.65695,1.65725,134400000.0
2009-11-30 06:36:00,1.65725,1.65725,1.65685,1.65685,84800000.0
2009-11-30 06:37:00,1.6569,1.65705,1.65685,1.65695,65100000.0
2009-11-30 06:38:00,1.65695,1.65715,1.65685,1.65705,42800000.0
2009-11-30 06:39:00,1.65705,1.65705,1.65675,1.65675,30100000.0
2009-11-30 06:40:00,1.65675,1.65685,1.65655,1.6566,99200000.0
2009-11-30 06:41:00,1.6566,1.6566,1.6564,1.65655,44800000.0
2009-11-30 06:42:00,1.65655,1.65665,1.65655,1.65655,25100000.0
2009-11-30 06:43:00,1.65655,1.6566,1.6564,1.65645,116500000.0
2009-11-30 06:44:00,1.65645,1.65645,1.6562,1.6562,103400000.0
2009-11-30 06:45:00,1.65625,1.6563,1.6562,1.65625,79600000.0
2009-11-30 06:46:00,1.65625,1.65625,1.6562,1.6562,69800000.0
2009-11-30 06:47:00,1.65625,1.65625,1.65625,1.65625,38300000.0
2009-11-30 06:48:00,1.65625,1.65685,1.65625,1.6566,56400000.0
2009-11-30 06:49:00,1.65655,1.65655,1.65645,1.65655,49500000.0
2009-11-30 06:50:00,1.65665,1.65695,1.65665,1.65695,88100000.0
2009-11-30 06:51:00,1.65695,1.65705,1.6569,1.65705,48200000.0
2009-11-30 06:52:00,1.65705,1.6577,1.65705,1.6577,125700000.0
2009-11-30 06:53:00,1.6577,1.6577,1.65755,1.6576,39300000.0
2009-11-30 06:54:00,1.6576,1.65765,1.6576,1.65765,9600000.0
2009-11-30 06:55:00,1.6576,1.658,1.6576,1.6578,55400000.0
2009-11-30 06:56:00,1.6578,1.6578,1.6577,1.6577,46400000.0
2009-11-30 06:57:00,1.6577,1.6577,1.65685,1.65705,93200000.0
2009-11-30 06:58:00,1.65705,1.65725,1.65705,1.65705,45700000.0
2009-11-30 06:59:00,1.65705,1.65705,1.6569,1.6569,49200000.0
2009-11-30 07:00:00,1.65695,1.65755,1.65695,1.65755,110500000.0
2009-11-30 07:01:00,1.65755,1.65785,1.65705,1.6577,106300000.0
2009-11-30 07:02:00,1.65765,1.65765,1.65725,1.65745,123600000.0
2009-11-30 07:03:00,1.65745,1.65805,1.65715,1.65805,75100000.0
2009-11-30 07:04:00,1.65815,1.6582,1.6572,1.6572,136600000.0
2009-11-30 07:05:00,1.6572,1.6575,1.65695,1.6575,74000000.0
2009-11-30 07:06:00,1.6576,1.65875,1.6576,1.6585,111000000.0
2009-11-30 07:07:00,1.6585,1.65855,1.6575,1.6575,195400000.0
2009-11-30 07:08:00,1.6575,1.6575,1.65545,1.65545,400200000.0
2009-11-30 07:09:00,1.65545,1.65715,1.65535,1.65645,285700000.0
2009-11-30 07:10:00,1.65645,1.65655,1.65545,1.6561,187200000.0
2009-11-30 07:11:00,1.65605,1.65605,1.6547,1.65475,177900000.0
2009-11-30 07:12:00,1.6548,1.655,1.6541,1.65425,201700000.0
2009-11-30 07:13:00,1.65425,1.65435,1.654,1.65415,93200000.0
2009-11-30 07:14:00,1.65415,1.6551,1.65415,1.65495,246200000.0
2009-11-30 07:15:00,1.6549,1.65505,1.6539,1.6539,102300000.0
2009-11-30 07:16:00,1.6539,1.65395,1.6536,1.65385,215800000.0
2009-11-30 07:17:00,1.65385,1.65385,1.6529,1.6529,192300000.0
2009-11-30 07:18:00,1.6529,1.6531,1.6527,1.6531,151000000.0
2009-11-30 07:19:00,1.6531,1.65375,1.6531,1.65355,121100000.0
2009-11-30 07:20:00,1.65345,1.6536,1.65265,1.6528,265300000.0
2009-11-30 07:21:00,1.6528,1.6528,1.65255,1.65265,111500000.0
2009-11-30 07:22:00,1.6526,1.65265,1.6512,1.65145,202800000.0
2009-11-30 07:23:00,1.65145,1.65185,1.65105,1.6516,201300000.0
2009-11-30 07:24:00,1.6516,1.6516,1.6508,1.65145,179100000.0
2009-11-30 07:25:00,1.65145,1.6531,1.65145,1.653,239700000.0
2009-11-30 07:26:00,1.653,1.65315,1.65265,1.65305,138300000.0
2009-11-30 07:27:00,1.65305,1.65345,1.65285,1.65295,176100000.0
2009-11-30 07:28:00,1.6529,1.6529,1.65225,1.65225,109700000.0
2009-11-30 07:29:00,1.6522,1.65345,1.65215,1.65335,121500000.0
2009-11-30 07:30:00,1.65335,1.65335,1.6527,1.6527,108000000.0
2009-11-30 07:31:00,1.65265,1.6532,1.6525,1.65315,122800000.0
2009-11-30 07:32:00,1.6531,1.6538,1.653,1.6538,181000000.0
2009-11-30 07:33:00,1.6538,1.6538,1.6534,1.6534,120000000.0
2009-11-30 07:34:00,1.6534,1.65385,1.6532,1.6533,265500000.0
2009-11-30 07:35:00,1.6533,1.6533,1.6526,1.6526,193600000.0
2009-11-30 07:36:00,1.6526,1.65275,1.6526,1.65265,94800000.0
2009-11-30 07:37:00,1.65265,1.65345,1.65265,1.6533,50200000.0
2009-11-30 07:38:00,1.65315,1.65335,1.65305,1.65335,42300000.0
2009-11-30 07:39:00,1.65335,1.65395,1.6532,1.65375,123200000.0
2009-11-30 07:40:00,1.65375,1.65375,1.65305,1.6536,122300000.0
2009-11-30 07:41:00,1.65365,1.6541,1.65355,1.654,75500000.0
2009-11-30 07:42:00,1.65395,1.65525,1.65395,1.65525,123900000.0
2009-11-30 07:43:00,1.65525,1.6558,1.65525,1.6558,76800000.0
2009-11-30 07:44:00,1.65595,1.65635,1.65595,1.65625,49400000.0
2009-11-30 07:45:00,1.6562,1.6562,1.6556,1.6557,71500000.0
2009-11-30 07:46:00,1.65585,1.6559,1.65545,1.65555,23000000.0
2009-11-30 07:47:00,1.65555,1.65585,1.65545,1.6557,72100000.0
2009-11-30 07:48:00,1.65565,1.65655,1.65555,1.6565,62000000.0
2009-11-30 07:49:00,1.6566,1.6566,1.65615,1.65625,70200000.0
2009-11-30 07:50:00,1.6563,1.65645,1.65595,1.65615,75100000.0
2009-11-30 07:51:00,1.65615,1.65635,1.6555,1.65565,109900000.0
2009-11-30 07:52:00,1.6556,1.65575,1.6555,1.6555,34300000.0
2009-11-30 07:53:00,1.6555,1.6555,1.6548,1.65525,59400000.0
2009-11-30 07:54:00,1.65535,1.65545,1.6552,1.6552,34100000.0
2009-11-30 07:55:00,1.65515,1.65515,1.65465,1.65475,67400000.0
2009-11-30 07:56:00,1.65475,1.65475,1.65415,1.65415,63600000.0
2009-11-30 07:57:00,1.65415,1.65435,1.654,1.654,37600000.0
2009-11-30 07:58:00,1.65395,1.65515,1.65395,1.6542,77000000.0
2009-11-30 07:59:00,1.65425,1.65425,1.65365,1.65365,59100000.0
2009-11-30 08:00:00,1.65365,1.6539,1.65365,1.65365,61500000.0
2009-11-30 08:01:00,1.65365,1.6549,1.6533,1.6549,139300000.0
2009-11-30 08:02:00,1.65495,1.65525,1.65375,1.65375,114800000.0
2009-11-30 08:03:00,1.65335,1.655,1.65335,1.65485,82300000.0
2009-11-30 08:04:00,1.65485,1.6549,1.65445,1.6549,44100000.0
2009-11-30 08:05:00,1.6549,1.655,1.6543,1.65485,78000000.0
2009-11-30 08:06:00,1.65485,1.65585,1.65485,1.65545,178600000.0
2009-11-30 08:07:00,1.65545,1.6568,1.6554,1.65675,154800000.0
2009-11-30 08:08:00,1.65675,1.65695,1.6566,1.6566,62300000.0
2009-11-30 08:09:00,1.6566,1.6566,1.65615,1.65625,39200000.0
2009-11-30 08:10:00,1.65615,1.6562,1.65605,1.6561,43200000.0
2009-11-30 08:11:00,1.6561,1.65615,1.6558,1.65585,73200000.0
2009-11-30 08:12:00,1.6559,1.65615,1.6558,1.6558,25400000.0
2009-11-30 08:13:00,1.6558,1.65635,1.6558,1.65635,45800000.0
2009-11-30 08:14:00,1.65635,1.6566,1.65625,1.6566,30300000.0
2009-11-30 08:15:00,1.6566,1.6566,1.6565,1.6565,14400000.0
2009-11-30 08:16:00,1.65645,1.65665,1.65645,1.65645,47200000.0
2009-11-30 08:17:00,1.65645,1.65665,1.65625,1.65635,109500000.0
2009-11-30 08:18:00,1.65625,1.65625,1.6562,1.6562,22200000.0
2009-11-30 08:19:00,1.6562,1.6562,1.6562,1.6562,15300000.0
2009-11-30 08:20:00,1.6562,1.65665,1.65615,1.65665,57500000.0
2009-11-30 08:21:00,1.65665,1.6567,1.6562,1.6562,29100000.0
2009-11-30 08:22:00,1.6562,1.6562,1.65605,1.65615,15900000.0
2009-11-30 08:23:00,1.65615,1.65615,1.65565,1.6557,37900000.0
2009-11-30 08:24:00,1.65565,1.6558,1.65515,1.6552,118800000.0
2009-11-30 08:25:00,1.6552,1.65525,1.65495,1.65495,59100000.0
2009-11-30 08:26:00,1.6549,1.65525,1.6549,1.6551,31600000.0
2009-11-30 08:27:00,1.6551,1.6551,1.6549,1.6549,28000000.0
2009-11-30 08:28:00,1.6549,1.6549,1.65425,1.6543,43700000.0
2009-11-30 08:29:00,1.6543,1.65445,1.6538,1.65435,61300000.0
2009-11-30 08:30:00,1.65435,1.6549,1.6543,1.6549,56800000.0
2009-11-30 08:31:00,1.655,1.65505,1.65485,1.65495,60600000.0
2009-11-30 08:32:00,1.655,1.6553,1.65495,1.6553,39400000.0
2009-11-30 08:33:00,1.6553,1.65535,1.6553,1.6553,12000000.0
2009-11-30 08:34:00,1.65535,1.65555,1.65525,1.6553,23000000.0
2009-11-30 08:35:00,1.65525,1.65555,1.6552,1.65555,34000000.0
2009-11-30 08:36:00,1.65555,1.65585,1.65545,1.65575,38400000.0
2009-11-30 08:37:00,1.65575,1.65605,1.65575,1.656,22700000.0
2009-11-30 08:38:00,1.65605,1.65615,1.6559,1.6559,14000000.0
2009-11-30 08:39:00,1.65605,1.65605,1.65585,1.656,12400000.0
2009-11-30 08:40:00,1.656,1.6564,1.65595,1.6563,76700000.0
2009-11-30 08:41:00,1.65625,1.65655,1.6562,1.65625,83700000.0
2009-11-30 08:42:00,1.65625,1.65625,1.6561,1.6562,29200000.0
2009-11-30 08:43:00,1.65615,1.6562,1.6561,1.6561,9600000.0
2009-11-30 08:44:00,1.6561,1.6565,1.6561,1.6565,33300000.0
2009-11-30 08:45:00,1.6564,1.65655,1.65625,1.65655,91100000.0
2009-11-30 08:46:00,1.6565,1.65655,1.6563,1.6563,62800000.0
2009-11-30 08:47:00,1.6563,1.65645,1.6562,1.6562,54800000.0
2009-11-30 08:48:00,1.6562,1.657,1.6562,1.6567,64200000.0
2009-11-30 08:49:00,1.6567,1.65685,1.65605,1.65635,99900000.0
2009-11-30 08:50:00,1.65635,1.65635,1.6561,1.6562,65400000.0
2009-11-30 08:51:00,1.6562,1.6565,1.6561,1.65615,45100000.0
2009-11-30 08:52:00,1.6561,1.6566,1.6559,1.65635,70800000.0
2009-11-30 08:53:00,1.65625,1.6566,1.65625,1.6565,49100000.0
2009-11-30 08:54:00,1.6564,1.65645,1.6558,1.65585,84000000.0
2009-11-30 08:55:00,1.65585,1.656,1.6556,1.65575,55600000.0
2009-11-30 08:56:00,1.65575,1.6558,1.65555,1.6556,86500000.0
2009-11-30 08:57:00,1.6556,1.65565,1.65495,1.65495,67200000.0
2009-11-30 08:58:00,1.65495,1.65495,1.65315,1.6535,151800000.0
2009-11-30 08:59:00,1.6535,1.65385,1.65345,1.6536,79400000.0
2009-11-30 09:00:00,1.65355,1.65375,1.65355,1.65375,55000000.0
2009-11-30 09:01:00,1.65375,1.65545,1.65365,1.6551,249400000.0
2009-11-30 09:02:00,1.6551,1.65555,1.6551,1.6555,63500000.0
2009-11-30 09:03:00,1.6555,1.65575,1.6555,1.65575,50100000.0
2009-11-30 09:04:00,1.6557,1.6558,1.6557,1.65575,32000000.0
2009-11-30 09:05:00,1.65575,1.65615,1.6557,1.65615,85800000.0
2009-11-30 09:06:00,1.6563,1.65785,1.6563,1.65775,349200000.0
2009-11-30 09:07:00,1.65775,1.65775,1.6575,1.6575,187100000.0
2009-11-30 09:08:00,1.6575,1.6576,1.65715,1.6572,99900000.0
2009-11-30 09:09:00,1.6572,1.65725,1.6571,1.6571,68500000.0
2009-11-30 09:10:00,1.6571,1.65725,1.65675,1.6571,87700000.0
2009-11-30 09:11:00,1.6571,1.65715,1.65685,1.6569,78200000.0
2009-11-30 09:12:00,1.6569,1.65725,1.6569,1.6572,57500000.0
2009-11-30 09:13:00,1.6572,1.6572,1.65705,1.6572,42000000.0
2009-11-30 09:14:00,1.6572,1.6572,1.6569,1.65715,90900000.0
2009-11-30 09:15:00,1.6572,1.65755,1.6571,1.6575,67400000.0
2009-11-30 09:16:00,1.6575,1.6578,1.6572,1.6577,113100000.0
2009-11-30 09:17:00,1.6577,1.6577,1.6569,1.65695,145200000.0
2009-11-30 09:18:00,1.65695,1.65715,1.65595,1.65605,183200000.0
2009-11-30 09:19:00,1.6561,1.6561,1.6551,1.6553,244800000.0
2009-11-30 09:20:00,1.65535,1.65585,1.65535,1.6558,205200000.0
2009-11-30 09:21:00,1.6558,1.6558,1.65505,1.6551,327100000.0
2009-11-30 09:22:00,1.6552,1.65535,1.65515,1.6552,72200000.0
2009-11-30 09:23:00,1.65525,1.6559,1.65525,1.65585,100300000.0
2009-11-30 09:24:00,1.65585,1.6566,1.65585,1.65655,80400000.0
2009-11-30 09:25:00,1.65655,1.65675,1.656,1.6562,382800000.0
2009-11-30 09:26:00,1.6562,1.6562,1.65605,1.65615,157500000.0
2009-11-30 09:27:00,1.6562,1.65675,1.65615,1.65645,151900000.0
2009-11-30 09:28:00,1.65645,1.6566,1.6562,1.6563,112800000.0
2009-11-30 09:29:00,1.6563,1.6567,1.6562,1.65665,96500000.0
2009-11-30 09:30:00,1.65665,1.6571,1.65665,1.6569,156400000.0
2009-11-30 09:31:00,1.6569,1.65695,1.65645,1.65645,64400000.0
2009-11-30 09:32:00,1.6564,1.6568,1.6564,1.6566,158100000.0
2009-11-30 09:33:00,1.6566,1.6567,1.65615,1.65625,174400000.0
2009-11-30 09:34:00,1.65615,1.6562,1.65595,1.65605,105800000.0
2009-11-30 09:35:00,1.656,1.6566,1.656,1.6565,110000000.0
2009-11-30 09:36:00,1.6565,1.65685,1.65635,1.65685,131500000.0
2009-11-30 09:37:00,1.65685,1.657,1.65675,1.65675,117100000.0
2009-11-30 09:38:00,1.65675,1.65685,1.65655,1.6566,69500000.0
2009-11-30 09:39:00,1.65655,1.65665,1.65645,1.65665,156900000.0
2009-11-30 09:40:00,1.65665,1.6574,1.65665,1.65715,162500000.0
2009-11-30 09:41:00,1.65715,1.65755,1.6571,1.6575,266200000.0
2009-11-30 09:42:00,1.6575,1.6575,1.6574,1.6575,89400000.0
2009-11-30 09:43:00,1.6575,1.65765,1.6574,1.65745,120400000.0
2009-11-30 09:44:00,1.65745,1.65745,1.6573,1.6573,213600000.0
2009-11-30 09:45:00,1.65735,1.6574,1.65655,1.65655,322000000.0
2009-11-30 09:46:00,1.65655,1.6566,1.6556,1.65575,216500000.0
2009-11-30 09:47:00,1.65575,1.6559,1.6549,1.6549,652200001.0
2009-11-30 09:48:00,1.65485,1.65485,1.6539,1.65415,328300000.0
2009-11-30 09:49:00,1.65415,1.65425,1.65395,1.6542,293700000.0
2009-11-30 09:50:00,1.65415,1.65425,1.65385,1.6542,391200000.0
2009-11-30 09:51:00,1.65425,1.65455,1.6542,1.6542,251500000.0
2009-11-30 09:52:00,1.6542,1.6544,1.65405,1.6542,242500000.0
2009-11-30 09:53:00,1.6542,1.6542,1.6538,1.65405,323600000.0
2009-11-30 09:54:00,1.65405,1.6541,1.6536,1.6537,149100000.0
2009-11-30 09:55:00,1.6537,1.65395,1.6537,1.65385,346800000.0
2009-11-30 09:56:00,1.65385,1.65405,1.65375,1.65405,147700000.0
2009-11-30 09:57:00,1.65405,1.65435,1.65385,1.6543,181900000.0
2009-11-30 09:58:00,1.6543,1.6543,1.65395,1.65405,238700000.0
2009-11-30 09:59:00,1.65405,1.6542,1.654,1.654,227600000.0
2009-11-30 10:00:00,1.654,1.654,1.6521,1.65225,568600000.0
2009-11-30 10:01:00,1.65225,1.6524,1.65165,1.65165,542400000.0
2009-11-30 10:02:00,1.6518,1.65215,1.6512,1.65125,487400000.0
2009-11-30 10:03:00,1.6513,1.6522,1.6513,1.65195,411900000.0
2009-11-30 10:04:00,1.652,1.6521,1.6515,1.65185,388400000.0
2009-11-30 10:05:00,1.65185,1.65195,1.6514,1.65145,321800000.0
2009-11-30 10:06:00,1.6514,1.6515,1.6501,1.6506,420200000.0
2009-11-30 10:07:00,1.65055,1.65055,1.65015,1.6502,497600000.0
2009-11-30 10:08:00,1.6502,1.65045,1.6501,1.6503,426500000.0
2009-11-30 10:09:00,1.6502,1.65025,1.6492,1.65,424500000.0
2009-11-30 10:10:00,1.6502,1.6502,1.6497,1.65,430900000.0
2009-11-30 10:11:00,1.65,1.65,1.6495,1.6496,267800000.0
2009-11-30 10:12:00,1.6496,1.64965,1.6486,1.64865,487900000.0
2009-11-30 10:13:00,1.64865,1.6496,1.64855,1.649,310400000.0
2009-11-30 10:14:00,1.649,1.6491,1.64855,1.6487,353200000.0
2009-11-30 10:15:00,1.6487,1.64875,1.6478,1.6478,300100000.0
2009-11-30 10:16:00,1.6478,1.6482,1.64735,1.648,271100000.0
2009-11-30 10:17:00,1.648,1.6489,1.64775,1.6487,222100000.0
2009-11-30 10:18:00,1.64865,1.64895,1.64855,1.64885,164000000.0
2009-11-30 10:19:00,1.6489,1.6489,1.64815,1.64815,561100000.0
2009-11-30 10:20:00,1.64815,1.64845,1.64765,1.64765,494000000.0
2009-11-30 10:21:00,1.64765,1.6483,1.64755,1.64805,555900000.0
2009-11-30 10:22:00,1.64805,1.64805,1.6475,1.6475,482400000.0
2009-11-30 10:23:00,1.64755,1.64875,1.64755,1.64865,605000000.0
2009-11-30 10:24:00,1.64865,1.64915,1.6486,1.64915,369700000.0
2009-11-30 10:25:00,1.64915,1.64915,1.64885,1.649,424300000.0
2009-11-30 10:26:00,1.649,1.64925,1.6488,1.6488,431100000.0
2009-11-30 10:27:00,1.64875,1.64875,1.64805,1.6483,357500000.0
2009-11-30 10:28:00,1.6483,1.64895,1.64825,1.64845,481300000.0
2009-11-30 10:29:00,1.64845,1.64845,1.64805,1.6483,622500000.0
2009-11-30 10:30:00,1.6483,1.6483,1.6479,1.648,566300000.0
2009-11-30 10:31:00,1.64805,1.64805,1.6478,1.6478,329300000.0
2009-11-30 10:32:00,1.6478,1.64785,1.6476,1.64785,193000000.0
2009-11-30 10:33:00,1.64785,1.6481,1.6478,1.6481,251500000.0
2009-11-30 10:34:00,1.6481,1.6485,1.64805,1.64845,241400000.0
2009-11-30 10:35:00,1.64845,1.64865,1.64845,1.64865,102800000.0
2009-11-30 10:36:00,1.6487,1.6494,1.6487,1.64935,151900000.0
2009-11-30 10:37:00,1.64935,1.6495,1.6484,1.64875,241900000.0
2009-11-30 10:38:00,1.64875,1.6488,1.6485,1.64865,159800000.0
2009-11-30 10:39:00,1.6487,1.6487,1.64815,1.64835,352600000.0
2009-11-30 10:40:00,1.64835,1.6484,1.648,1.6482,286900000.0
2009-11-30 10:41:00,1.6482,1.64855,1.64805,1.64855,186400000.0
2009-11-30 10:42:00,1.64855,1.649,1.6482,1.6489,265400000.0
2009-11-30 10:43:00,1.64895,1.6496,1.6489,1.64945,286200000.0
2009-11-30 10:44:00,1.64945,1.6504,1.64945,1.6503,266300000.0
2009-11-30 10:45:00,1.6503,1.65065,1.6502,1.65065,150900000.0
2009-11-30 10:46:00,1.65065,1.6507,1.65005,1.6503,237400000.0
2009-11-30 10:47:00,1.6503,1.65055,1.65025,1.65045,168100000.0
2009-11-30 10:48:00,1.65045,1.6508,1.65045,1.6506,58500000.0
2009-11-30 10:49:00,1.6506,1.65155,1.6506,1.65155,129500000.0
2009-11-30 10:50:00,1.65155,1.6518,1.65145,1.6516,182800000.0
2009-11-30 10:51:00,1.6516,1.6516,1.65075,1.6512,300600000.0
2009-11-30 10:52:00,1.6512,1.6513,1.65115,1.6512,70000000.0
2009-11-30 10:53:00,1.65115,1.6512,1.651,1.651,98600000.0
2009-11-30 10:54:00,1.651,1.651,1.65075,1.65095,65000000.0
2009-11-30 10:55:00,1.6509,1.651,1.6501,1.6501,260600000.0
2009-11-30 10:56:00,1.65015,1.65015,1.6496,1.64975,194100000.0
2009-11-30 10:57:00,1.64975,1.65005,1.64975,1.64985,120000000.0
2009-11-30 10:58:00,1.6498,1.64995,1.64975,1.6499,140500000.0
2009-11-30 10:59:00,1.6499,1.6506,1.6498,1.6506,174300000.0
2009-11-30 11:00:00,1.65055,1.65055,1.6497,1.6497,160200000.0
2009-11-30 11:01:00,1.6497,1.6497,1.64915,1.64925,239300000.0
2009-11-30 11:02:00,1.64915,1.64985,1.64905,1.6498,229300000.0
2009-11-30 11:03:00,1.6498,1.65045,1.64975,1.65045,218700000.0
2009-11-30 11:04:00,1.65045,1.65115,1.65045,1.6507,223100000.0
2009-11-30 11:05:00,1.65065,1.6508,1.65055,1.6508,67500000.0
2009-11-30 11:06:00,1.6508,1.65085,1.65055,1.6507,177800000.0
2009-11-30 11:07:00,1.65065,1.6508,1.6505,1.6505,260600000.0
2009-11-30 11:08:00,1.6505,1.6505,1.6499,1.65025,252300000.0
2009-11-30 11:09:00,1.6503,1.65085,1.6503,1.6507,141600000.0
2009-11-30 11:10:00,1.65075,1.6518,1.6507,1.6518,87400000.0
2009-11-30 11:11:00,1.65175,1.65175,1.65095,1.651,159300000.0
2009-11-30 11:12:00,1.651,1.6512,1.65085,1.6512,175900000.0
2009-11-30 11:13:00,1.6512,1.6512,1.6507,1.65085,156000000.0
2009-11-30 11:14:00,1.65085,1.6509,1.65035,1.65035,257300000.0
2009-11-30 11:15:00,1.65035,1.6505,1.6502,1.65035,238800000.0
2009-11-30 11:16:00,1.65035,1.6509,1.65025,1.65075,177200000.0
2009-11-30 11:17:00,1.65075,1.65145,1.65075,1.6512,189300000.0
2009-11-30 11:18:00,1.6512,1.6516,1.65115,1.65145,280000000.0
2009-11-30 11:19:00,1.65145,1.65145,1.6511,1.65145,150100000.0
2009-11-30 11:20:00,1.6514,1.65175,1.65135,1.6516,203700000.0
2009-11-30 11:21:00,1.6516,1.65175,1.6516,1.6516,98700000.0
2009-11-30 11:22:00,1.6516,1.6518,1.6516,1.6517,43300000.0
2009-11-30 11:23:00,1.65175,1.65175,1.6516,1.65175,157000000.0
2009-11-30 11:24:00,1.65165,1.65175,1.65145,1.65175,276200000.0
2009-11-30 11:25:00,1.65185,1.65185,1.65165,1.65175,265000000.0
2009-11-30 11:26:00,1.65175,1.6518,1.65165,1.6518,115400000.0
2009-11-30 11:27:00,1.6518,1.6518,1.6517,1.65175,86000000.0
2009-11-30 11:28:00,1.65175,1.65215,1.65175,1.6521,306900000.0
2009-11-30 11:29:00,1.6521,1.65245,1.65205,1.65225,261800000.0
2009-11-30 11:30:00,1.65225,1.65235,1.6507,1.65095,313800000.0
2009-11-30 11:31:00,1.65095,1.651,1.6504,1.65045,912000000.0
2009-11-30 11:32:00,1.65045,1.65075,1.6498,1.65075,542600000.0
2009-11-30 11:33:00,1.65075,1.65195,1.6507,1.6513,351000000.0
2009-11-30 11:34:00,1.65125,1.65145,1.65085,1.6509,301800000.0
2009-11-30 11:35:00,1.65095,1.65105,1.65085,1.65095,356900000.0
2009-11-30 11:36:00,1.65095,1.65175,1.65095,1.6517,308400000.0
2009-11-30 11:37:00,1.6517,1.652,1.6515,1.6515,340500000.0
2009-11-30 11:38:00,1.6515,1.65195,1.65145,1.65195,369000000.0
2009-11-30 11:39:00,1.652,1.652,1.6513,1.6513,357900000.0
2009-11-30 11:40:00,1.6513,1.65185,1.65065,1.6518,520600000.0
2009-11-30 11:41:00,1.6518,1.65255,1.65175,1.65245,388100000.0
2009-11-30 11:42:00,1.65245,1.65265,1.65235,1.6525,454400000.0
2009-11-30 11:43:00,1.6525,1.65325,1.6525,1.653,458500000.0
2009-11-30 11:44:00,1.65305,1.6545,1.653,1.6541,344800000.0
2009-11-30 11:45:00,1.6541,1.6542,1.65365,1.6537,406900000.0
2009-11-30 11:46:00,1.65375,1.6543,1.6534,1.65425,313100000.0
2009-11-30 11:47:00,1.65425,1.65435,1.65415,1.65415,248900000.0
2009-11-30 11:48:00,1.6542,1.65425,1.6536,1.65375,108500000.0
2009-11-30 11:49:00,1.6537,1.6537,1.6536,1.6536,97400000.0
2009-11-30 11:50:00,1.6536,1.6536,1.653,1.6531,201000000.0
2009-11-30 11:51:00,1.6531,1.65315,1.65275,1.65315,427600000.0
2009-11-30 11:52:00,1.65315,1.65325,1.65305,1.65325,281900000.0
2009-11-30 11:53:00,1.65315,1.65325,1.6528,1.6528,242400001.0
2009-11-30 11:54:00,1.65285,1.65295,1.6521,1.65225,718600001.0
2009-11-30 11:55:00,1.65225,1.65255,1.6521,1.6525,683500000.0
2009-11-30 11:56:00,1.6525,1.6534,1.6525,1.65325,284200000.0
2009-11-30 11:57:00,1.65325,1.6533,1.65275,1.65295,348100000.0
2009-11-30 11:58:00,1.65295,1.6532,1.6529,1.6532,90400000.0
2009-11-30 11:59:00,1.65325,1.65325,1.6529,1.65315,150300000.0
2009-11-30 12:00:00,1.65315,1.6533,1.65315,1.65315,145400000.0
2009-11-30 12:01:00,1.6531,1.6531,1.652,1.6521,395400000.0
2009-11-30 12:02:00,1.6521,1.6528,1.65205,1.6525,204000000.0
2009-11-30 12:03:00,1.6525,1.6534,1.6525,1.65335,454900000.0
2009-11-30 12:04:00,1.65335,1.65365,1.65335,1.65365,559700000.0
2009-11-30 12:05:00,1.65365,1.6539,1.6535,1.6535,276300000.0
2009-11-30 12:06:00,1.65345,1.65355,1.65335,1.6534,381400001.0
2009-11-30 12:07:00,1.65335,1.65335,1.6533,1.65335,111700000.0
2009-11-30 12:08:00,1.65335,1.65335,1.65275,1.65275,376400000.0
2009-11-30 12:09:00,1.65275,1.6528,1.6526,1.6527,235200000.0
2009-11-30 12:10:00,1.65275,1.65295,1.65265,1.65285,412100000.0
2009-11-30 12:11:00,1.65285,1.65315,1.65275,1.6531,323100000.0
2009-11-30 12:12:00,1.6531,1.6536,1.6531,1.6535,408900000.0
2009-11-30 12:13:00,1.65355,1.65365,1.65335,1.65365,331300000.0
2009-11-30 12:14:00,1.65365,1.65365,1.65315,1.65325,221700000.0
2009-11-30 12:15:00,1.65325,1.65325,1.65255,1.65265,336000000.0
2009-11-30 12:16:00,1.6527,1.65275,1.6526,1.65265,140700000.0
2009-11-30 12:17:00,1.65265,1.65265,1.6522,1.6526,251400000.0
2009-11-30 12:18:00,1.6526,1.65325,1.65255,1.65325,174300000.0
2009-11-30 12:19:00,1.6533,1.65335,1.6527,1.65295,236500000.0
2009-11-30 12:20:00,1.65295,1.6531,1.65265,1.6527,179500000.0
2009-11-30 12:21:00,1.65265,1.6527,1.6522,1.65245,262500000.0
2009-11-30 12:22:00,1.65245,1.6528,1.65245,1.6528,230400000.0
2009-11-30 12:23:00,1.6528,1.65305,1.6527,1.653,137700000.0
2009-11-30 12:24:00,1.653,1.653,1.6523,1.6523,266800000.0
2009-11-30 12:25:00,1.6523,1.65235,1.65185,1.65185,184300000.0
2009-11-30 12:26:00,1.65185,1.6522,1.6517,1.6522,325100000.0
2009-11-30 12:27:00,1.6522,1.65265,1.6522,1.65225,297200000.0
2009-11-30 12:28:00,1.6523,1.6527,1.6523,1.6527,225700000.0
2009-11-30 12:29:00,1.6527,1.6533,1.65265,1.6533,196100000.0
2009-11-30 12:30:00,1.65325,1.6533,1.6531,1.65315,363400000.0
2009-11-30 12:31:00,1.65315,1.6533,1.65295,1.65315,193500000.0
2009-11-30 12:32:00,1.65315,1.65315,1.6531,1.65315,176300000.0
2009-11-30 12:33:00,1.6532,1.65355,1.6531,1.6532,115500000.0
2009-11-30 12:34:00,1.65315,1.6535,1.65315,1.65335,390600000.0
2009-11-30 12:35:00,1.65335,1.65385,1.65305,1.6532,344200000.0
2009-11-30 12:36:00,1.65315,1.6532,1.65255,1.65255,394700000.0
2009-11-30 12:37:00,1.65255,1.65265,1.6523,1.6523,425600000.0
2009-11-30 12:38:00,1.65235,1.65285,1.6523,1.6527,337800000.0
2009-11-30 12:39:00,1.65265,1.65335,1.65265,1.65335,207000000.0
2009-11-30 12:40:00,1.65335,1.65335,1.65275,1.65285,218100000.0
2009-11-30 12:41:00,1.65285,1.65295,1.65245,1.65275,377400000.0
2009-11-30 12:42:00,1.65275,1.65275,1.6522,1.6523,482600000.0
2009-11-30 12:43:00,1.6523,1.65255,1.65225,1.6523,634100000.0
2009-11-30 12:44:00,1.6523,1.65235,1.6515,1.6518,240800000.0
2009-11-30 12:45:00,1.65175,1.6518,1.6512,1.6516,489300000.0
2009-11-30 12:46:00,1.6516,1.65165,1.6513,1.65145,195600000.0
2009-11-30 12:47:00,1.65145,1.6517,1.6514,1.6516,165000000.0
2009-11-30 12:48:00,1.65155,1.65165,1.65105,1.6512,335900000.0
2009-11-30 12:49:00,1.6513,1.65155,1.65125,1.65155,332800001.0
2009-11-30 12:50:00,1.6515,1.65195,1.6515,1.6519,344100001.0
2009-11-30 12:51:00,1.6518,1.65185,1.6517,1.6518,239500000.0
2009-11-30 12:52:00,1.6518,1.65205,1.6516,1.6516,223400000.0
2009-11-30 12:53:00,1.6516,1.6517,1.65105,1.65115,453600000.0
2009-11-30 12:54:00,1.65115,1.65165,1.65115,1.6515,199100000.0
2009-11-30 12:55:00,1.6515,1.652,1.6515,1.6518,206300000.0
2009-11-30 12:56:00,1.6518,1.65185,1.6513,1.6514,290300000.0
2009-11-30 12:57:00,1.65135,1.65175,1.6512,1.65145,488499999.0
2009-11-30 12:58:00,1.6514,1.6519,1.6514,1.6518,382200000.0
2009-11-30 12:59:00,1.6518,1.6519,1.6518,1.6519,77600000.0
2009-11-30 13:00:00,1.6519,1.6521,1.6518,1.652,134500000.0
2009-11-30 13:01:00,1.652,1.652,1.6517,1.6517,274000000.0
2009-11-30 13:02:00,1.6517,1.6518,1.6516,1.65165,250800000.0
2009-11-30 13:03:00,1.65165,1.65175,1.6516,1.6516,85600000.0
2009-11-30 13:04:00,1.65175,1.6521,1.65165,1.6521,164400000.0
2009-11-30 13:05:00,1.65205,1.6523,1.65145,1.65165,405000000.0
2009-11-30 13:06:00,1.65165,1.652,1.6516,1.6518,225000000.0
2009-11-30 13:07:00,1.6518,1.6519,1.6517,1.6518,141400000.0
2009-11-30 13:08:00,1.6518,1.6518,1.6481,1.6481,439700000.0
2009-11-30 13:09:00,1.648,1.64895,1.6474,1.64895,439700000.0
2009-11-30 13:10:00,1.649,1.6497,1.64775,1.6479,432800000.0
2009-11-30 13:11:00,1.64795,1.64815,1.6468,1.64755,367800000.0
2009-11-30 13:12:00,1.64755,1.64855,1.64705,1.64855,359900000.0
2009-11-30 13:13:00,1.64855,1.64855,1.6478,1.6479,397900000.0
2009-11-30 13:14:00,1.64785,1.64795,1.64715,1.6476,329800000.0
2009-11-30 13:15:00,1.64765,1.6485,1.64735,1.6481,467700000.0
2009-11-30 13:16:00,1.6481,1.649,1.64805,1.6484,369500000.0
2009-11-30 13:17:00,1.6484,1.64845,1.647,1.6471,363400000.0
2009-11-30 13:18:00,1.6471,1.64765,1.647,1.64755,313900000.0
2009-11-30 13:19:00,1.64755,1.64825,1.64755,1.64825,293100000.0
2009-11-30 13:20:00,1.6482,1.6482,1.6476,1.6477,244900000.0
2009-11-30 13:21:00,1.64775,1.6481,1.64755,1.6481,180500000.0
2009-11-30 13:22:00,1.64805,1.6484,1.6478,1.6479,179000000.0
2009-11-30 13:23:00,1.6478,1.64785,1.64735,1.64755,192000000.0
2009-11-30 13:24:00,1.64755,1.6478,1.6475,1.64765,78800000.0
2009-11-30 13:25:00,1.64765,1.64765,1.64635,1.64645,337800000.0
2009-11-30 13:26:00,1.64645,1.64675,1.6457,1.64595,412400000.0
2009-11-30 13:27:00,1.64595,1.6461,1.6455,1.64565,182610000.0
2009-11-30 13:28:00,1.6456,1.64655,1.6455,1.64645,160600000.0
2009-11-30 13:29:00,1.64635,1.64755,1.6463,1.6475,373700000.0
2009-11-30 13:30:00,1.6475,1.6475,1.64685,1.64685,302700000.0
2009-11-30 13:31:00,1.64685,1.6469,1.64635,1.6465,161200000.0
2009-11-30 13:32:00,1.6465,1.64685,1.6463,1.6468,207200000.0
2009-11-30 13:33:00,1.64685,1.6474,1.64675,1.647,214620000.0
2009-11-30 13:34:00,1.647,1.64715,1.64695,1.64715,53400000.0
2009-11-30 13:35:00,1.64715,1.6474,1.64715,1.64735,146000000.0
2009-11-30 13:36:00,1.64735,1.64775,1.6471,1.64775,136900000.0
2009-11-30 13:37:00,1.64775,1.64785,1.6472,1.64755,185200000.0
2009-11-30 13:38:00,1.64755,1.6476,1.6473,1.64735,86300000.0
2009-11-30 13:39:00,1.64735,1.64735,1.64695,1.647,249900000.0
2009-11-30 13:40:00,1.647,1.64795,1.64695,1.64775,246900000.0
2009-11-30 13:41:00,1.64775,1.64775,1.64695,1.647,290600000.0
2009-11-30 13:42:00,1.6472,1.64765,1.6471,1.6476,237900000.0
2009-11-30 13:43:00,1.6476,1.64785,1.6476,1.64775,34400000.0
2009-11-30 13:44:00,1.64775,1.64805,1.64775,1.64805,94400000.0
2009-11-30 13:45:00,1.64795,1.64795,1.64755,1.64765,202800000.0
2009-11-30 13:46:00,1.6477,1.6477,1.6474,1.64745,38800000.0
2009-11-30 13:47:00,1.6474,1.6474,1.64685,1.64715,329600000.0
2009-11-30 13:48:00,1.64715,1.64745,1.6471,1.6472,233200000.0
2009-11-30 13:49:00,1.64725,1.64725,1.6469,1.6471,196000000.0
2009-11-30 13:50:00,1.6471,1.6471,1.64695,1.64705,135800000.0
2009-11-30 13:51:00,1.647,1.6472,1.6466,1.6471,294400000.0
2009-11-30 13:52:00,1.64715,1.6473,1.6471,1.64725,215200000.0
2009-11-30 13:53:00,1.6472,1.6479,1.64715,1.64775,306000000.0
2009-11-30 13:54:00,1.6477,1.6479,1.64765,1.6478,132200000.0
2009-11-30 13:55:00,1.6478,1.6478,1.6473,1.6474,316600000.0
2009-11-30 13:56:00,1.6475,1.64765,1.64735,1.6476,324100000.0
2009-11-30 13:57:00,1.6476,1.64765,1.64725,1.6474,178100000.0
2009-11-30 13:58:00,1.64735,1.6475,1.6473,1.64735,180800000.0
2009-11-30 13:59:00,1.64735,1.6475,1.64715,1.6472,244900000.0
2009-11-30 14:00:00,1.64715,1.64755,1.64715,1.6474,310800000.0
2009-11-30 14:01:00,1.64735,1.64745,1.64705,1.6471,254900000.0
2009-11-30 14:02:00,1.64715,1.6473,1.6471,1.64715,132200000.0
2009-11-30 14:03:00,1.64715,1.6473,1.64715,1.64725,99400000.0
2009-11-30 14:04:00,1.64725,1.6473,1.6471,1.64725,205200000.0
2009-11-30 14:05:00,1.6473,1.6473,1.6472,1.64725,112700000.0
2009-11-30 14:06:00,1.64725,1.64725,1.64715,1.6472,182000000.0
2009-11-30 14:07:00,1.6472,1.64725,1.64715,1.6472,172000001.0
2009-11-30 14:08:00,1.6472,1.648,1.64715,1.648,205700000.0
2009-11-30 14:09:00,1.648,1.64835,1.64795,1.64815,301700000.0
2009-11-30 14:10:00,1.6483,1.64875,1.6482,1.6487,325800000.0
2009-11-30 14:11:00,1.6487,1.6488,1.6487,1.64875,170300000.0
2009-11-30 14:12:00,1.6488,1.6493,1.64875,1.6491,232200000.0
2009-11-30 14:13:00,1.64915,1.6492,1.64875,1.6488,231500000.0
2009-11-30 14:14:00,1.6487,1.64915,1.64865,1.64905,151000000.0
2009-11-30 14:15:00,1.64905,1.64925,1.64895,1.64915,326000000.0
2009-11-30 14:16:00,1.64915,1.64915,1.64875,1.649,292500000.0
2009-11-30 14:17:00,1.649,1.64905,1.6487,1.64875,310500000.0
2009-11-30 14:18:00,1.6488,1.6489,1.6485,1.64875,241900000.0
2009-11-30 14:19:00,1.64875,1.64995,1.64865,1.64975,331200000.0
2009-11-30 14:20:00,1.64975,1.6498,1.64945,1.6497,179900000.0
2009-11-30 14:21:00,1.6497,1.64995,1.6496,1.64975,121900000.0
2009-11-30 14:22:00,1.6497,1.64975,1.6494,1.6495,195200000.0
2009-11-30 14:23:00,1.6495,1.64955,1.6494,1.6495,123100000.0
2009-11-30 14:24:00,1.6495,1.64955,1.6493,1.6493,404500000.0
2009-11-30 14:25:00,1.6493,1.6496,1.6493,1.64955,174400000.0
2009-11-30 14:26:00,1.6495,1.6495,1.64935,1.6495,210500000.0
2009-11-30 14:27:00,1.6495,1.64955,1.64895,1.64905,199900000.0
2009-11-30 14:28:00,1.64905,1.6491,1.64865,1.6487,214100000.0
2009-11-30 14:29:00,1.6487,1.64905,1.6487,1.6489,216700000.0
2009-11-30 14:30:00,1.6489,1.64895,1.64825,1.6484,546300000.0
2009-11-30 14:31:00,1.6484,1.6485,1.6479,1.6481,1255100003.0
2009-11-30 14:32:00,1.6481,1.6485,1.6481,1.64835,393700000.0
2009-11-30 14:33:00,1.64835,1.64845,1.64825,1.64835,125100000.0
2009-11-30 14:34:00,1.64835,1.64885,1.64815,1.6488,277800000.0
2009-11-30 14:35:00,1.6488,1.64895,1.64835,1.6486,318900000.0
2009-11-30 14:36:00,1.6486,1.64865,1.64845,1.64845,525100000.0
2009-11-30 14:37:00,1.64845,1.64845,1.64765,1.64825,363700000.0
2009-11-30 14:38:00,1.64825,1.64895,1.6482,1.64895,370400000.0
2009-11-30 14:39:00,1.64895,1.64895,1.6483,1.6484,425299999.0
2009-11-30 14:40:00,1.6484,1.64865,1.6484,1.64845,89700000.0
2009-11-30 14:41:00,1.6485,1.6485,1.64755,1.64765,197000000.0
2009-11-30 14:42:00,1.64775,1.6486,1.64775,1.6486,118600000.0
2009-11-30 14:43:00,1.64855,1.64865,1.64835,1.6485,147200000.0
2009-11-30 14:44:00,1.6485,1.6486,1.64775,1.64775,70100000.0
2009-11-30 14:45:00,1.64775,1.6479,1.64765,1.64765,170800000.0
2009-11-30 14:46:00,1.64765,1.6478,1.6476,1.64765,126100000.0
2009-11-30 14:47:00,1.6477,1.6477,1.6467,1.6472,289699999.0
2009-11-30 14:48:00,1.6472,1.64785,1.64715,1.64725,161400000.0
2009-11-30 14:49:00,1.64725,1.64755,1.64715,1.64755,193700000.0
2009-11-30 14:50:00,1.64755,1.648,1.6474,1.6479,288700000.0
2009-11-30 14:51:00,1.6479,1.64825,1.64785,1.6482,52600000.0
2009-11-30 14:52:00,1.6482,1.64855,1.6482,1.6484,56900000.0
2009-11-30 14:53:00,1.6484,1.64845,1.64835,1.6484,25300000.0
2009-11-30 14:54:00,1.6484,1.6487,1.6484,1.6487,62600000.0
2009-11-30 14:55:00,1.6487,1.64925,1.6487,1.6491,179100000.0
2009-11-30 14:56:00,1.64915,1.6492,1.649,1.64905,175900000.0
2009-11-30 14:57:00,1.64905,1.64905,1.64885,1.6489,94200000.0
2009-11-30 14:58:00,1.64895,1.6492,1.64895,1.6492,126699999.0
2009-11-30 14:59:00,1.64925,1.64935,1.64905,1.64905,249000000.0
2009-11-30 15:00:00,1.649,1.64935,1.64895,1.64895,178600000.0
2009-11-30 15:01:00,1.64895,1.64905,1.6484,1.6485,219700000.0
2009-11-30 15:02:00,1.6485,1.64855,1.6484,1.64845,77200000.0
2009-11-30 15:03:00,1.64845,1.6489,1.64845,1.64865,125200000.0
2009-11-30 15:04:00,1.64865,1.64885,1.6482,1.6482,272700000.0
2009-11-30 15:05:00,1.6482,1.6487,1.6482,1.6486,101200000.0
2009-11-30 15:06:00,1.6486,1.6488,1.64855,1.6487,194800000.0
2009-11-30 15:07:00,1.6487,1.6487,1.64795,1.64805,200000000.0
2009-11-30 15:08:00,1.64805,1.6483,1.64785,1.64805,185500000.0
2009-11-30 15:09:00,1.64805,1.64825,1.64805,1.64815,87600000.0
2009-11-30 15:10:00,1.6482,1.6483,1.64785,1.64805,193000000.0
2009-11-30 15:11:00,1.64805,1.64815,1.64795,1.64815,76300000.0
2009-11-30 15:12:00,1.64815,1.6487,1.6481,1.64855,239200000.0
2009-11-30 15:13:00,1.64855,1.64855,1.6481,1.64815,264000000.0
2009-11-30 15:14:00,1.64815,1.64835,1.64775,1.64825,157000000.0
2009-11-30 15:15:00,1.6483,1.6483,1.64795,1.648,166900000.0
2009-11-30 15:16:00,1.648,1.64835,1.64795,1.64815,193800000.0
2009-11-30 15:17:00,1.64815,1.64825,1.6479,1.6479,85800000.0
2009-11-30 15:18:00,1.64795,1.64795,1.6479,1.6479,44600000.0
2009-11-30 15:19:00,1.6479,1.6479,1.64775,1.6478,97400000.0
2009-11-30 15:20:00,1.6478,1.64865,1.64755,1.64845,368400000.0
2009-11-30 15:21:00,1.64845,1.6491,1.6484,1.64895,278300000.0
2009-11-30 15:22:00,1.6489,1.6491,1.6489,1.64905,118900000.0
2009-11-30 15:23:00,1.64905,1.6493,1.64895,1.64915,291100000.0
2009-11-30 15:24:00,1.6491,1.64915,1.6488,1.6489,185500000.0
2009-11-30 15:25:00,1.6489,1.64915,1.64875,1.6491,261700000.0
2009-11-30 15:26:00,1.6491,1.64925,1.649,1.6492,103600000.0
2009-11-30 15:27:00,1.6492,1.64935,1.64915,1.64915,127400000.0
2009-11-30 15:28:00,1.6492,1.6492,1.64885,1.649,216400000.0
2009-11-30 15:29:00,1.64895,1.64895,1.64855,1.64855,193100000.0
2009-11-30 15:30:00,1.64855,1.6487,1.64815,1.64865,281700000.0
2009-11-30 15:31:00,1.6486,1.64895,1.64835,1.6487,264500000.0
2009-11-30 15:32:00,1.6487,1.6493,1.6487,1.6493,195500000.0
2009-11-30 15:33:00,1.64935,1.64935,1.6488,1.649,121000000.0
2009-11-30 15:34:00,1.64905,1.64935,1.649,1.6491,230000000.0
2009-11-30 15:35:00,1.6491,1.64945,1.6491,1.6491,159100000.0
2009-11-30 15:36:00,1.6491,1.64955,1.6491,1.64955,196300000.0
2009-11-30 15:37:00,1.64945,1.64945,1.6492,1.6493,125100000.0
2009-11-30 15:38:00,1.6493,1.64945,1.6492,1.6492,145800000.0
2009-11-30 15:39:00,1.64915,1.64925,1.64885,1.649,204200000.0
2009-11-30 15:40:00,1.649,1.64915,1.6487,1.6487,192100000.0
2009-11-30 15:41:00,1.6487,1.64875,1.64825,1.6484,199000000.0
2009-11-30 15:42:00,1.6484,1.6489,1.64835,1.6484,211800000.0
2009-11-30 15:43:00,1.6484,1.64865,1.6484,1.64845,131100000.0
2009-11-30 15:44:00,1.6484,1.6488,1.6484,1.6487,158700000.0
2009-11-30 15:45:00,1.6487,1.6487,1.64835,1.6484,105500000.0
2009-11-30 15:46:00,1.6484,1.64875,1.6481,1.6487,187300000.0
2009-11-30 15:47:00,1.6487,1.6487,1.6485,1.6485,83900000.0
2009-11-30 15:48:00,1.6485,1.64905,1.64835,1.6489,147000000.0
2009-11-30 15:49:00,1.6489,1.6492,1.64845,1.64845,241000000.0
2009-11-30 15:50:00,1.6485,1.6485,1.6478,1.648,262800000.0
2009-11-30 15:51:00,1.64795,1.64875,1.64795,1.64865,560300000.0
2009-11-30 15:52:00,1.64865,1.6487,1.64795,1.64825,372600000.0
2009-11-30 15:53:00,1.64825,1.64845,1.64775,1.64775,320300000.0
2009-11-30 15:54:00,1.64775,1.6479,1.64765,1.64775,335800000.0
2009-11-30 15:55:00,1.64775,1.64775,1.6476,1.6476,424700000.0
2009-11-30 15:56:00,1.6476,1.64805,1.6476,1.6477,461400000.0
2009-11-30 15:57:00,1.6477,1.64795,1.64755,1.6476,516500000.0
2009-11-30 15:58:00,1.6477,1.64775,1.6466,1.64735,402700000.0
2009-11-30 15:59:00,1.6473,1.64735,1.64695,1.64705,276800000.0
2009-11-30 16:00:00,1.64705,1.64735,1.647,1.6473,476800000.0
2009-11-30 16:01:00,1.64725,1.64725,1.6462,1.6468,338200000.0
2009-11-30 16:02:00,1.6468,1.6469,1.64655,1.64675,251300000.0
2009-11-30 16:03:00,1.64675,1.6469,1.64675,1.64685,246800000.0
2009-11-30 16:04:00,1.64685,1.6474,1.64685,1.6471,186800000.0
2009-11-30 16:05:00,1.6471,1.6471,1.64665,1.64695,310599999.0
2009-11-30 16:06:00,1.64695,1.64715,1.6469,1.64695,201000000.0
2009-11-30 16:07:00,1.64695,1.64705,1.6466,1.6467,421800000.0
2009-11-30 16:08:00,1.6467,1.64705,1.6466,1.6469,184400000.0
2009-11-30 16:09:00,1.6469,1.6473,1.64685,1.6471,156200000.0
2009-11-30 16:10:00,1.6471,1.64755,1.6469,1.64715,267500000.0
2009-11-30 16:11:00,1.64715,1.64725,1.6469,1.6469,330100000.0
2009-11-30 16:12:00,1.64685,1.6469,1.64625,1.64665,340500000.0
2009-11-30 16:13:00,1.64665,1.6467,1.64645,1.6467,240900000.0
2009-11-30 16:14:00,1.6467,1.6467,1.6466,1.6467,88700000.0
2009-11-30 16:15:00,1.6467,1.6467,1.6462,1.64635,254200000.0
2009-11-30 16:16:00,1.64635,1.6466,1.6462,1.6463,339200000.0
2009-11-30 16:17:00,1.6463,1.6465,1.64605,1.6461,327100000.0
2009-11-30 16:18:00,1.6461,1.64615,1.6457,1.6458,434400000.0
2009-11-30 16:19:00,1.6458,1.6458,1.6453,1.64535,833199999.0
2009-11-30 16:20:00,1.64535,1.6455,1.64535,1.6454,241100000.0
2009-11-30 16:21:00,1.6454,1.6456,1.64535,1.6456,262100000.0
2009-11-30 16:22:00,1.6456,1.6461,1.6456,1.64565,162700000.0
2009-11-30 16:23:00,1.6456,1.64575,1.64545,1.64545,89100000.0
2009-11-30 16:24:00,1.6454,1.6454,1.64435,1.645,382100000.0
2009-11-30 16:25:00,1.645,1.6451,1.64465,1.64505,315400000.0
2009-11-30 16:26:00,1.645,1.6451,1.64465,1.64495,218400000.0
2009-11-30 16:27:00,1.64495,1.6452,1.6449,1.6452,221700000.0
2009-11-30 16:28:00,1.6452,1.64595,1.6449,1.6458,490799999.0
2009-11-30 16:29:00,1.6458,1.64605,1.64515,1.6452,316900000.0
2009-11-30 16:30:00,1.64515,1.64575,1.645,1.64575,252000000.0
2009-11-30 16:31:00,1.64575,1.6458,1.64475,1.6449,224800000.0
2009-11-30 16:32:00,1.6449,1.64525,1.64465,1.64515,217200000.0
2009-11-30 16:33:00,1.6452,1.6452,1.6439,1.6441,352600000.0
2009-11-30 16:34:00,1.6441,1.64455,1.64395,1.64445,329400000.0
2009-11-30 16:35:00,1.6444,1.6448,1.6444,1.64475,288000000.0
2009-11-30 16:36:00,1.64475,1.6455,1.64465,1.6454,383700000.0
2009-11-30 16:37:00,1.64535,1.64535,1.64485,1.6449,386000000.0
2009-11-30 16:38:00,1.645,1.64525,1.64485,1.6451,405200000.0
2009-11-30 16:39:00,1.6451,1.6452,1.64465,1.6451,391000000.0
2009-11-30 16:40:00,1.6451,1.6451,1.64405,1.64405,307200000.0
2009-11-30 16:41:00,1.6441,1.64415,1.6435,1.64365,293500000.0
2009-11-30 16:42:00,1.64365,1.6448,1.64365,1.64475,263200000.0
2009-11-30 16:43:00,1.64475,1.6456,1.6445,1.6455,479800000.0
2009-11-30 16:44:00,1.6455,1.6458,1.6455,1.64565,252800000.0
2009-11-30 16:45:00,1.64565,1.646,1.6452,1.6457,361600000.0
2009-11-30 16:46:00,1.6457,1.6457,1.64495,1.6457,381600000.0
2009-11-30 16:47:00,1.64575,1.64585,1.645,1.645,429000000.0
2009-11-30 16:48:00,1.645,1.64515,1.64445,1.64515,371000000.0
2009-11-30 16:49:00,1.64515,1.6455,1.6442,1.6445,482200000.0
2009-11-30 16:50:00,1.6445,1.64465,1.64405,1.64435,367900000.0
2009-11-30 16:51:00,1.64435,1.64465,1.64405,1.64465,375500000.0
2009-11-30 16:52:00,1.64465,1.6447,1.6443,1.64465,378600000.0
2009-11-30 16:53:00,1.6447,1.6447,1.6438,1.6445,438800000.0
2009-11-30 16:54:00,1.6445,1.64505,1.64435,1.64485,361600000.0
2009-11-30 16:55:00,1.6448,1.64525,1.6448,1.64495,334400000.0
2009-11-30 16:56:00,1.645,1.6453,1.6447,1.6453,187700000.0
2009-11-30 16:57:00,1.6453,1.6455,1.64525,1.6455,127700000.0
2009-11-30 16:58:00,1.6455,1.6456,1.64515,1.64515,328500000.0
2009-11-30 16:59:00,1.6452,1.64565,1.64505,1.6451,335400000.0
2009-11-30 17:00:00,1.6451,1.64545,1.645,1.64515,397900000.0
2009-11-30 17:01:00,1.6452,1.6453,1.645,1.6453,333400000.0
2009-11-30 17:02:00,1.6453,1.64535,1.64485,1.64485,319500000.0
2009-11-30 17:03:00,1.64485,1.64495,1.64465,1.64475,425200000.0
2009-11-30 17:04:00,1.64475,1.6449,1.64455,1.64455,453800000.0
2009-11-30 17:05:00,1.64455,1.6449,1.6444,1.64475,406800000.0
2009-11-30 17:06:00,1.64465,1.6452,1.64465,1.64515,328800000.0
2009-11-30 17:07:00,1.64515,1.64545,1.64495,1.64525,308600000.0
2009-11-30 17:08:00,1.64525,1.64525,1.6447,1.64485,482000000.0
2009-11-30 17:09:00,1.64495,1.64515,1.64495,1.64515,169800000.0
2009-11-30 17:10:00,1.64515,1.64525,1.64505,1.64505,174400000.0
2009-11-30 17:11:00,1.64505,1.64525,1.64495,1.6452,164200000.0
2009-11-30 17:12:00,1.6452,1.64545,1.645,1.64515,314300000.0
2009-11-30 17:13:00,1.64515,1.6456,1.64495,1.6455,250100000.0
2009-11-30 17:14:00,1.6455,1.64565,1.6454,1.64555,163800000.0
2009-11-30 17:15:00,1.64555,1.6456,1.64535,1.6456,255700000.0
2009-11-30 17:16:00,1.6456,1.64565,1.6453,1.6454,219200000.0
2009-11-30 17:17:00,1.6454,1.64545,1.6446,1.6446,455799999.0
2009-11-30 17:18:00,1.6446,1.64505,1.64445,1.64505,300200000.0
2009-11-30 17:19:00,1.64505,1.6451,1.64485,1.6449,253400000.0
2009-11-30 17:20:00,1.64495,1.645,1.64445,1.6445,352900000.0
2009-11-30 17:21:00,1.6445,1.6448,1.6444,1.64445,493200000.0
2009-11-30 17:22:00,1.64445,1.64465,1.64445,1.64455,283900000.0
2009-11-30 17:23:00,1.64455,1.6449,1.6445,1.64485,550500000.0
2009-11-30 17:24:00,1.64485,1.64485,1.6445,1.6446,231600000.0
2009-11-30 17:25:00,1.64455,1.6448,1.64455,1.6447,95100000.0
2009-11-30 17:26:00,1.6447,1.6451,1.6447,1.64485,241800000.0
2009-11-30 17:27:00,1.6449,1.6451,1.6449,1.6451,202800000.0
2009-11-30 17:28:00,1.6451,1.6452,1.645,1.64505,151500000.0
2009-11-30 17:29:00,1.64505,1.64585,1.64505,1.64585,327000000.0
2009-11-30 17:30:00,1.64585,1.6461,1.64565,1.6459,134900000.0
2009-11-30 17:31:00,1.646,1.64625,1.64575,1.64625,422000000.0
2009-11-30 17:32:00,1.64625,1.64655,1.64605,1.6462,479300000.0
2009-11-30 17:33:00,1.6462,1.6465,1.6462,1.64645,193100000.0
2009-11-30 17:34:00,1.6464,1.6465,1.64615,1.64615,285000000.0
2009-11-30 17:35:00,1.64615,1.64635,1.64595,1.6461,344200000.0
2009-11-30 17:36:00,1.64605,1.64615,1.64595,1.6461,347100000.0
2009-11-30 17:37:00,1.6461,1.64625,1.64575,1.64575,393200000.0
2009-11-30 17:38:00,1.64575,1.64575,1.6453,1.64545,495200000.0
2009-11-30 17:39:00,1.6454,1.64545,1.64445,1.64475,385000000.0
2009-11-30 17:40:00,1.64475,1.6448,1.64455,1.6447,192200000.0
2009-11-30 17:41:00,1.6447,1.64475,1.64445,1.64445,214500000.0
2009-11-30 17:42:00,1.64445,1.6446,1.6436,1.6436,383600001.0
2009-11-30 17:43:00,1.6436,1.64365,1.64325,1.64325,447500000.0
2009-11-30 17:44:00,1.64325,1.6433,1.64235,1.64245,435400000.0
2009-11-30 17:45:00,1.64245,1.6425,1.6417,1.6418,503700000.0
2009-11-30 17:46:00,1.6418,1.6418,1.641,1.64115,573300000.0
2009-11-30 17:47:00,1.64115,1.64135,1.641,1.64105,436800000.0
2009-11-30 17:48:00,1.64105,1.64165,1.6409,1.6414,329900000.0
2009-11-30 17:49:00,1.6414,1.64145,1.6407,1.6412,445200000.0
2009-11-30 17:50:00,1.64125,1.64145,1.64115,1.64145,264100000.0
2009-11-30 17:51:00,1.64155,1.6422,1.64145,1.6421,293700000.0
2009-11-30 17:52:00,1.6421,1.6423,1.64155,1.64165,352000000.0
2009-11-30 17:53:00,1.64155,1.6418,1.6415,1.64155,192100000.0
2009-11-30 17:54:00,1.64155,1.64175,1.6414,1.64165,217600000.0
2009-11-30 17:55:00,1.64165,1.64175,1.6413,1.6414,258100000.0
2009-11-30 17:56:00,1.6413,1.64175,1.6408,1.6417,498400000.0
2009-11-30 17:57:00,1.64165,1.64185,1.64125,1.64125,321200000.0
2009-11-30 17:58:00,1.64125,1.6418,1.64095,1.64145,440400000.0
2009-11-30 17:59:00,1.6415,1.642,1.64085,1.64105,501500000.0
2009-11-30 18:00:00,1.64115,1.64135,1.64075,1.64115,542400000.0
2009-11-30 18:01:00,1.64115,1.64125,1.6406,1.6406,437200000.0
2009-11-30 18:02:00,1.6406,1.64115,1.6405,1.6411,304080000.0
2009-11-30 18:03:00,1.6411,1.64165,1.64085,1.6416,307800000.0
2009-11-30 18:04:00,1.64165,1.6421,1.6415,1.6419,280900000.0
2009-11-30 18:05:00,1.6419,1.6419,1.64115,1.64135,302000000.0
2009-11-30 18:06:00,1.64135,1.6417,1.6413,1.64155,291500000.0
2009-11-30 18:07:00,1.6416,1.642,1.64135,1.642,231200000.0
2009-11-30 18:08:00,1.642,1.64215,1.6418,1.6419,171400000.0
2009-11-30 18:09:00,1.6419,1.6427,1.6419,1.64255,279200000.0
2009-11-30 18:10:00,1.64255,1.64275,1.6423,1.64275,230500000.0
2009-11-30 18:11:00,1.64275,1.6428,1.64205,1.6421,353800000.0
2009-11-30 18:12:00,1.6421,1.6422,1.64115,1.64185,364500000.0
2009-11-30 18:13:00,1.64185,1.64185,1.64125,1.6413,296000000.0
2009-11-30 18:14:00,1.6413,1.64155,1.6413,1.6415,154600000.0
2009-11-30 18:15:00,1.6415,1.64175,1.6414,1.64155,213100000.0
2009-11-30 18:16:00,1.64155,1.64195,1.64145,1.6416,256400000.0
2009-11-30 18:17:00,1.6416,1.6417,1.64,1.6403,379100000.0
2009-11-30 18:18:00,1.64035,1.6406,1.64005,1.6404,446000000.0
2009-11-30 18:19:00,1.6404,1.6412,1.6404,1.64115,293000000.0
2009-11-30 18:20:00,1.64115,1.64135,1.6405,1.6405,353400000.0
2009-11-30 18:21:00,1.6405,1.64055,1.64,1.64,218500000.0
2009-11-30 18:22:00,1.64,1.6401,1.63935,1.63935,543000000.0
2009-11-30 18:23:00,1.63935,1.63975,1.6391,1.6396,561100000.0
2009-11-30 18:24:00,1.6396,1.6397,1.63915,1.63945,242900000.0
2009-11-30 18:25:00,1.6394,1.6397,1.63935,1.63935,208900000.0
2009-11-30 18:26:00,1.6394,1.63955,1.63935,1.6395,171900000.0
2009-11-30 18:27:00,1.63945,1.63965,1.6392,1.6396,305900000.0
2009-11-30 18:28:00,1.63955,1.6396,1.6392,1.63925,418400000.0
2009-11-30 18:29:00,1.63925,1.63945,1.6391,1.63935,361100000.0
2009-11-30 18:30:00,1.6396,1.64005,1.6391,1.63915,420500000.0
2009-11-30 18:31:00,1.63915,1.6392,1.63845,1.63845,362800000.0
2009-11-30 18:32:00,1.63845,1.6385,1.638,1.63825,336000000.0
2009-11-30 18:33:00,1.63825,1.6389,1.63825,1.63865,366200000.0
2009-11-30 18:34:00,1.63865,1.63905,1.63865,1.63895,265800000.0
2009-11-30 18:35:00,1.63895,1.6392,1.63835,1.6389,527600000.0
2009-11-30 18:36:00,1.6389,1.63905,1.63875,1.63895,282200000.0
2009-11-30 18:37:00,1.63895,1.63935,1.63895,1.6392,368200000.0
2009-11-30 18:38:00,1.6392,1.63955,1.6392,1.6395,324500000.0
2009-11-30 18:39:00,1.6395,1.63975,1.63945,1.63965,410800000.0
2009-11-30 18:40:00,1.63965,1.6397,1.63915,1.63945,281100000.0
2009-11-30 18:41:00,1.63945,1.6396,1.6389,1.63905,331600000.0
2009-11-30 18:42:00,1.6391,1.63925,1.639,1.6391,244500000.0
2009-11-30 18:43:00,1.6391,1.6396,1.6391,1.63945,235700000.0
2009-11-30 18:44:00,1.63935,1.63965,1.6392,1.6396,324300000.0
2009-11-30 18:45:00,1.6396,1.63995,1.63955,1.63995,172700000.0
2009-11-30 18:46:00,1.63995,1.6401,1.6396,1.6399,430700000.0
2009-11-30 18:47:00,1.6399,1.64015,1.63985,1.64005,277300000.0
2009-11-30 18:48:00,1.64005,1.64015,1.63965,1.63975,403900000.0
2009-11-30 18:49:00,1.63975,1.6398,1.63905,1.63915,382500000.0
2009-11-30 18:50:00,1.63915,1.63975,1.63915,1.63975,255500000.0
2009-11-30 18:51:00,1.63985,1.64,1.63935,1.63965,330700000.0
2009-11-30 18:52:00,1.6397,1.64,1.63955,1.63985,236700000.0
2009-11-30 18:53:00,1.6399,1.6399,1.63935,1.6397,281600000.0
2009-11-30 18:54:00,1.6397,1.64,1.6397,1.63975,344100000.0
2009-11-30 18:55:00,1.63975,1.63995,1.6397,1.63975,306400000.0
2009-11-30 18:56:00,1.63975,1.64035,1.63965,1.64025,254300000.0
2009-11-30 18:57:00,1.64025,1.64035,1.64,1.6403,316700000.0
2009-11-30 18:58:00,1.64025,1.64065,1.64025,1.6406,197300000.0
2009-11-30 18:59:00,1.6406,1.64085,1.64035,1.64065,439300000.0
2009-11-30 19:00:00,1.64065,1.64085,1.6406,1.6408,289600000.0
2009-11-30 19:01:00,1.6408,1.6408,1.64075,1.64075,274100000.0
2009-11-30 19:02:00,1.64075,1.64075,1.64035,1.6406,266700000.0
2009-11-30 19:03:00,1.6406,1.6406,1.6403,1.64035,242000000.0
2009-11-30 19:04:00,1.64035,1.64075,1.64025,1.6407,233000000.0
2009-11-30 19:05:00,1.6407,1.6407,1.6404,1.6407,348300000.0
2009-11-30 19:06:00,1.64075,1.6414,1.64075,1.64105,449000000.0
2009-11-30 19:07:00,1.64105,1.64125,1.641,1.6412,128500000.0
2009-11-30 19:08:00,1.6412,1.64135,1.641,1.641,239000000.0
2009-11-30 19:09:00,1.641,1.64135,1.641,1.6411,352600000.0
2009-11-30 19:10:00,1.6411,1.64125,1.64095,1.64125,306900000.0
2009-11-30 19:11:00,1.6412,1.64125,1.6411,1.64115,193000000.0
2009-11-30 19:12:00,1.64115,1.6412,1.64095,1.6411,209300000.0
2009-11-30 19:13:00,1.64115,1.6414,1.641,1.6413,262100000.0
2009-11-30 19:14:00,1.6413,1.6413,1.64105,1.6413,290400000.0
2009-11-30 19:15:00,1.6413,1.64145,1.6412,1.64135,210500000.0
2009-11-30 19:16:00,1.64135,1.6415,1.6413,1.64145,256400000.0
2009-11-30 19:17:00,1.64145,1.64155,1.6413,1.64155,306200000.0
2009-11-30 19:18:00,1.64155,1.6419,1.64155,1.6419,191000000.0
2009-11-30 19:19:00,1.64195,1.64195,1.6418,1.64185,306400000.0
2009-11-30 19:20:00,1.6418,1.64185,1.64155,1.6417,361600000.0
2009-11-30 19:21:00,1.6417,1.64185,1.6417,1.64175,46900000.0
2009-11-30 19:22:00,1.64175,1.6421,1.64175,1.64195,90400000.0
2009-11-30 19:23:00,1.64195,1.64225,1.6415,1.6418,339400000.0
2009-11-30 19:24:00,1.64185,1.64185,1.64165,1.6417,102500000.0
2009-11-30 19:25:00,1.64175,1.642,1.64165,1.6417,153300000.0
2009-11-30 19:26:00,1.6417,1.6417,1.6415,1.6416,159600000.0
2009-11-30 19:27:00,1.6416,1.642,1.64155,1.64155,176500000.0
2009-11-30 19:28:00,1.64155,1.6416,1.6414,1.6414,111600000.0
2009-11-30 19:29:00,1.6414,1.64175,1.64115,1.64165,119100000.0
2009-11-30 19:30:00,1.64165,1.64165,1.64125,1.64125,93400000.0
2009-11-30 19:31:00,1.64125,1.64125,1.6409,1.64095,126900000.0
2009-11-30 19:32:00,1.641,1.64105,1.64035,1.6404,184200000.0
2009-11-30 19:33:00,1.6404,1.64105,1.6404,1.64055,238600000.0
2009-11-30 19:34:00,1.6407,1.6408,1.6406,1.64075,127500000.0
2009-11-30 19:35:00,1.64075,1.64095,1.6406,1.6406,154800000.0
2009-11-30 19:36:00,1.64065,1.64065,1.64045,1.64065,101100000.0
2009-11-30 19:37:00,1.64065,1.6407,1.64065,1.64065,185400000.0
2009-11-30 19:38:00,1.64075,1.6409,1.64065,1.6409,173600000.0
2009-11-30 19:39:00,1.6409,1.6413,1.6409,1.6413,168600000.0
2009-11-30 19:40:00,1.6413,1.6416,1.6413,1.6414,124800000.0
2009-11-30 19:41:00,1.6414,1.64155,1.64115,1.64115,128000000.0
2009-11-30 19:42:00,1.64115,1.6414,1.64115,1.64135,144400000.0
2009-11-30 19:43:00,1.64135,1.64165,1.64095,1.64095,322700000.0
2009-11-30 19:44:00,1.64095,1.64095,1.64055,1.64085,236300000.0
2009-11-30 19:45:00,1.64085,1.64105,1.64075,1.6409,235100000.0
2009-11-30 19:46:00,1.6409,1.64105,1.64065,1.64065,240800000.0
2009-11-30 19:47:00,1.6406,1.64095,1.64035,1.6409,214900000.0
2009-11-30 19:48:00,1.6409,1.6409,1.64055,1.64055,242400000.0
2009-11-30 19:49:00,1.64055,1.64075,1.64025,1.6407,171000000.0
2009-11-30 19:50:00,1.6407,1.6407,1.64,1.6401,149200000.0
2009-11-30 19:51:00,1.6401,1.6401,1.63975,1.6399,170300000.0
2009-11-30 19:52:00,1.6399,1.64015,1.63965,1.6397,161500000.0
2009-11-30 19:53:00,1.6397,1.6398,1.6397,1.63975,85600000.0
2009-11-30 19:54:00,1.63975,1.63985,1.6395,1.6396,109300000.0
2009-11-30 19:55:00,1.6396,1.6396,1.63955,1.63955,51200000.0
2009-11-30 19:56:00,1.6396,1.6397,1.6393,1.6394,116600000.0
2009-11-30 19:57:00,1.6394,1.63955,1.63925,1.6395,158800000.0
2009-11-30 19:58:00,1.63945,1.63975,1.63915,1.63965,125700000.0
2009-11-30 19:59:00,1.63975,1.63985,1.6395,1.6396,248700000.0
2009-11-30 20:00:00,1.63965,1.6397,1.63905,1.63905,260200001.0
2009-11-30 20:01:00,1.63905,1.63945,1.63905,1.6394,251100000.0
2009-11-30 20:02:00,1.6394,1.63995,1.63935,1.6399,142300000.0
2009-11-30 20:03:00,1.63985,1.64115,1.6398,1.6411,325000000.0
2009-11-30 20:04:00,1.6411,1.64115,1.64075,1.64085,216300000.0
2009-11-30 20:05:00,1.64095,1.64115,1.6408,1.64095,90100000.0
2009-11-30 20:06:00,1.641,1.64105,1.64065,1.64065,116900000.0
2009-11-30 20:07:00,1.6407,1.6408,1.64015,1.64015,106100000.0
2009-11-30 20:08:00,1.64015,1.6404,1.6401,1.6404,71000000.0
2009-11-30 20:09:00,1.6404,1.6406,1.6404,1.6406,46600000.0
2009-11-30 20:10:00,1.6406,1.64125,1.6404,1.64115,112600000.0
2009-11-30 20:11:00,1.64115,1.64115,1.64065,1.64065,95300000.0
2009-11-30 20:12:00,1.64065,1.64075,1.64065,1.64075,102200000.0
2009-11-30 20:13:00,1.64075,1.64075,1.64065,1.64065,48200000.0
2009-11-30 20:14:00,1.64065,1.6409,1.64065,1.64085,68400000.0
2009-11-30 20:15:00,1.6408,1.6408,1.64055,1.64055,96600000.0
2009-11-30 20:16:00,1.6405,1.6405,1.64025,1.64035,98600000.0
2009-11-30 20:17:00,1.64035,1.64065,1.64035,1.64065,92800000.0
2009-11-30 20:18:00,1.6407,1.64075,1.6404,1.64045,139000000.0
2009-11-30 20:19:00,1.64045,1.64065,1.6404,1.64065,47200000.0
2009-11-30 20:20:00,1.64065,1.64085,1.64055,1.64085,206100000.0
2009-11-30 20:21:00,1.6408,1.64115,1.6408,1.64105,97400000.0
2009-11-30 20:22:00,1.64105,1.64105,1.6408,1.64085,75600000.0
2009-11-30 20:23:00,1.64085,1.64105,1.64085,1.64095,58000000.0
2009-11-30 20:24:00,1.64095,1.641,1.64025,1.6405,141700000.0
2009-11-30 20:25:00,1.6405,1.6408,1.64045,1.6407,137100000.0
2009-11-30 20:26:00,1.6407,1.64085,1.6407,1.64075,155600000.0
2009-11-30 20:27:00,1.64075,1.64095,1.64075,1.6409,95800000.0
2009-11-30 20:28:00,1.6409,1.64115,1.6408,1.64115,113400000.0
2009-11-30 20:29:00,1.64115,1.6417,1.64115,1.6417,130100000.0
2009-11-30 20:30:00,1.6417,1.642,1.6416,1.642,186900000.0
2009-11-30 20:31:00,1.642,1.64215,1.642,1.64205,159100000.0
2009-11-30 20:32:00,1.64205,1.6422,1.64205,1.6422,59800000.0
2009-11-30 20:33:00,1.6422,1.64225,1.6419,1.6419,72100000.0
2009-11-30 20:34:00,1.64185,1.64185,1.6414,1.64145,153200000.0
2009-11-30 20:35:00,1.64145,1.64155,1.64135,1.64155,137500000.0
2009-11-30 20:36:00,1.64155,1.64155,1.64145,1.6415,22800000.0
2009-11-30 20:37:00,1.6415,1.64155,1.64135,1.6414,65500000.0
2009-11-30 20:38:00,1.6414,1.64155,1.64135,1.64155,53600000.0
2009-11-30 20:39:00,1.64145,1.64155,1.6413,1.6413,52500000.0
2009-11-30 20:40:00,1.6413,1.6416,1.6413,1.64145,71600000.0
2009-11-30 20:41:00,1.64145,1.64145,1.64105,1.6411,170400000.0
2009-11-30 20:42:00,1.64115,1.64115,1.64085,1.64105,175800000.0
2009-11-30 20:43:00,1.64105,1.64105,1.64085,1.64085,53400000.0
2009-11-30 20:44:00,1.64085,1.6412,1.64085,1.64095,106500000.0
2009-11-30 20:45:00,1.64095,1.64095,1.6408,1.64085,41700000.0
2009-11-30 20:46:00,1.64095,1.641,1.64055,1.6407,80600000.0
2009-11-30 20:47:00,1.64065,1.6409,1.6406,1.6409,186400000.0
2009-11-30 20:48:00,1.64125,1.64145,1.64105,1.64145,98600000.0
2009-11-30 20:49:00,1.64145,1.64185,1.64145,1.64185,132500000.0
2009-11-30 20:50:00,1.64185,1.6421,1.6417,1.6421,163200000.0
2009-11-30 20:51:00,1.64205,1.6427,1.64195,1.6426,234100000.0
2009-11-30 20:52:00,1.64255,1.64275,1.64245,1.6425,203400000.0
2009-11-30 20:53:00,1.6425,1.6427,1.64225,1.6424,167400000.0
2009-11-30 20:54:00,1.6424,1.64245,1.642,1.6422,160900000.0
2009-11-30 20:55:00,1.64215,1.64255,1.64205,1.64255,145200000.0
2009-11-30 20:56:00,1.64255,1.6426,1.64235,1.64245,126000000.0
2009-11-30 20:57:00,1.64245,1.6426,1.64225,1.6426,134200000.0
2009-11-30 20:58:00,1.64275,1.6431,1.6425,1.6428,130700000.0
2009-11-30 20:59:00,1.64285,1.6431,1.6425,1.64255,171500000.0
2009-11-30 21:00:00,1.64255,1.6427,1.64225,1.6423,369900001.0
2009-11-30 21:01:00,1.6423,1.6423,1.6418,1.64185,143700000.0
2009-11-30 21:02:00,1.64185,1.64185,1.64145,1.64145,138000000.0
2009-11-30 21:03:00,1.6414,1.64155,1.6412,1.64135,214400000.0
2009-11-30 21:04:00,1.6414,1.6416,1.6412,1.6416,251600000.0
2009-11-30 21:05:00,1.64155,1.6416,1.64135,1.6414,122900000.0
2009-11-30 21:06:00,1.64145,1.6417,1.6413,1.64135,127700000.0
2009-11-30 21:07:00,1.6414,1.64155,1.64125,1.6415,168400000.0
2009-11-30 21:08:00,1.6416,1.64175,1.6416,1.64175,70600000.0
2009-11-30 21:09:00,1.6418,1.64185,1.6416,1.64165,164500000.0
2009-11-30 21:10:00,1.64165,1.6417,1.6416,1.6417,63900000.0
2009-11-30 21:11:00,1.6417,1.64205,1.64165,1.642,90500000.0
2009-11-30 21:12:00,1.642,1.642,1.6418,1.64185,59800000.0
2009-11-30 21:13:00,1.64185,1.6419,1.6418,1.6418,28100000.0
2009-11-30 21:14:00,1.6417,1.64195,1.6417,1.64185,39600000.0
2009-11-30 21:15:00,1.64185,1.6419,1.6417,1.6418,43200000.0
2009-11-30 21:16:00,1.6418,1.6423,1.6418,1.6422,220700000.0
2009-11-30 21:17:00,1.64225,1.6423,1.642,1.6421,117800000.0
2009-11-30 21:18:00,1.6421,1.64235,1.6421,1.6422,62800000.0
2009-11-30 21:19:00,1.6422,1.64235,1.64215,1.6422,113900000.0
2009-11-30 21:20:00,1.6422,1.6422,1.642,1.642,98400000.0
2009-11-30 21:21:00,1.642,1.642,1.6418,1.6419,61800000.0
2009-11-30 21:22:00,1.6419,1.642,1.64185,1.6419,46400000.0
2009-11-30 21:23:00,1.64195,1.642,1.6418,1.64195,104400000.0
2009-11-30 21:24:00,1.642,1.6422,1.642,1.64215,88500000.0
2009-11-30 21:25:00,1.64215,1.64215,1.6415,1.6415,163100000.0
2009-11-30 21:26:00,1.6415,1.6419,1.6415,1.64175,218500000.0
2009-11-30 21:27:00,1.64175,1.64175,1.6415,1.64155,63800000.0
2009-11-30 21:28:00,1.64155,1.64155,1.64135,1.6414,85200000.0
2009-11-30 21:29:00,1.6414,1.6416,1.6414,1.64155,78100000.0
2009-11-30 21:30:00,1.64155,1.64155,1.64135,1.64145,107600000.0
2009-11-30 21:31:00,1.64155,1.6419,1.64155,1.6417,154900000.0
2009-11-30 21:32:00,1.6417,1.64185,1.6416,1.64185,150900000.0
2009-11-30 21:33:00,1.64185,1.64225,1.64185,1.6422,117900000.0
2009-11-30 21:34:00,1.6422,1.6422,1.6421,1.64215,29500000.0
2009-11-30 21:35:00,1.6421,1.6421,1.64195,1.64205,131500000.0
2009-11-30 21:36:00,1.64205,1.6422,1.642,1.6422,78700000.0
2009-11-30 21:37:00,1.64215,1.6425,1.6421,1.64225,102200000.0
2009-11-30 21:38:00,1.64225,1.64225,1.6419,1.64215,119300000.0
2009-11-30 21:39:00,1.64215,1.64215,1.6418,1.6418,54800000.0
2009-11-30 21:40:00,1.6418,1.6421,1.6418,1.642,119000000.0
2009-11-30 21:41:00,1.642,1.642,1.64175,1.6419,89500000.0
2009-11-30 21:42:00,1.6419,1.6422,1.6419,1.64205,76000000.0
2009-11-30 21:43:00,1.64205,1.64225,1.64205,1.6422,35000000.0
2009-11-30 21:44:00,1.64225,1.64245,1.64215,1.6423,126000000.0
2009-11-30 21:45:00,1.6423,1.6425,1.64215,1.64215,141400000.0
2009-11-30 21:46:00,1.64215,1.6422,1.6417,1.64185,131300000.0
2009-11-30 21:47:00,1.64195,1.64215,1.64185,1.64195,67200000.0
2009-11-30 21:48:00,1.64195,1.64205,1.64165,1.64195,121000000.0
2009-11-30 21:49:00,1.64195,1.64215,1.64195,1.642,76600000.0
2009-11-30 21:50:00,1.642,1.642,1.6416,1.64195,154800000.0
2009-11-30 21:51:00,1.64195,1.64215,1.64195,1.642,99100000.0
2009-11-30 21:52:00,1.642,1.642,1.64135,1.6414,213900000.0
2009-11-30 21:53:00,1.6414,1.6419,1.6414,1.6419,110000000.0
2009-11-30 21:54:00,1.6419,1.642,1.6418,1.64185,123200000.0
2009-11-30 21:55:00,1.64185,1.64205,1.64185,1.64205,81200000.0
2009-11-30 21:56:00,1.6422,1.6422,1.642,1.64205,69600000.0
2009-11-30 21:57:00,1.64205,1.6421,1.6419,1.64205,149400000.0
2009-11-30 21:58:00,1.6421,1.6423,1.642,1.64215,202600000.0
2009-11-30 21:59:00,1.64215,1.64235,1.6419,1.64225,212300000.0
2009-11-30 22:00:00,1.64225,1.64235,1.64215,1.64225,267000000.0
2009-11-30 22:01:00,1.64225,1.6425,1.6422,1.64245,95900000.0
2009-11-30 22:02:00,1.64245,1.64245,1.64215,1.6423,85900000.0
2009-11-30 22:03:00,1.6423,1.6423,1.6421,1.64215,39800000.0
2009-11-30 22:04:00,1.6421,1.6423,1.6421,1.64225,106800000.0
2009-11-30 22:05:00,1.6422,1.6422,1.64215,1.64215,15500000.0
2009-11-30 22:06:00,1.64215,1.6425,1.64215,1.64235,55100000.0
2009-11-30 22:07:00,1.64235,1.64235,1.64225,1.64225,90100000.0
2009-11-30 22:08:00,1.64225,1.64255,1.64225,1.64235,109900000.0
2009-11-30 22:09:00,1.64235,1.64265,1.6423,1.64255,137000000.0
2009-11-30 22:10:00,1.64255,1.643,1.6424,1.6428,436400000.0
2009-11-30 22:11:00,1.64285,1.64315,1.64275,1.64315,393000000.0
2009-11-30 22:12:00,1.64315,1.6432,1.64285,1.64315,224600000.0
2009-11-30 22:13:00,1.64315,1.64325,1.6431,1.6432,130500000.0
2009-11-30 22:14:00,1.6432,1.64325,1.6431,1.64315,121300000.0
2009-11-30 22:15:00,1.64315,1.64365,1.64315,1.6436,86400000.0
2009-11-30 22:16:00,1.64365,1.64375,1.6436,1.64365,177600000.0
2009-11-30 22:17:00,1.6437,1.64445,1.6437,1.64445,245900000.0
2009-11-30 22:18:00,1.64445,1.64505,1.64445,1.64495,257900000.0
2009-11-30 22:19:00,1.64495,1.64515,1.64485,1.64495,132100000.0
2009-11-30 22:20:00,1.64495,1.6452,1.6449,1.6449,75300000.0
2009-11-30 22:21:00,1.6449,1.645,1.6448,1.6448,74600000.0
2009-11-30 22:22:00,1.6448,1.645,1.6446,1.6447,94400000.0
2009-11-30 22:23:00,1.64465,1.64475,1.6445,1.6446,66800000.0
2009-11-30 22:24:00,1.6446,1.64475,1.6446,1.6447,53400000.0
2009-11-30 22:25:00,1.6447,1.6447,1.64455,1.64455,95200000.0
2009-11-30 22:26:00,1.64455,1.6447,1.64445,1.64465,126700000.0
2009-11-30 22:27:00,1.6446,1.6451,1.6446,1.645,159600000.0
2009-11-30 22:28:00,1.645,1.64515,1.6449,1.6451,116100000.0
2009-11-30 22:29:00,1.64515,1.64515,1.645,1.6451,99100000.0
2009-11-30 22:30:00,1.6451,1.6454,1.64505,1.6454,114200000.0
2009-11-30 22:31:00,1.64545,1.64575,1.6454,1.6456,113500000.0
2009-11-30 22:32:00,1.6456,1.6457,1.6453,1.64565,166100000.0
2009-11-30 22:33:00,1.64565,1.6458,1.6455,1.6458,205000000.0
2009-11-30 22:34:00,1.64585,1.6461,1.64575,1.64575,150400000.0
2009-11-30 22:35:00,1.6457,1.646,1.6456,1.6459,127700000.0
2009-11-30 22:36:00,1.6459,1.646,1.6456,1.64595,112100000.0
2009-11-30 22:37:00,1.646,1.6461,1.6456,1.6456,65500000.0
2009-11-30 22:38:00,1.6456,1.6456,1.64535,1.64545,225400000.0
2009-11-30 22:39:00,1.64545,1.6457,1.64545,1.64565,153000000.0
2009-11-30 22:40:00,1.64565,1.64565,1.6452,1.6452,133000000.0
2009-11-30 22:41:00,1.6452,1.6452,1.645,1.645,178200000.0
2009-11-30 22:42:00,1.64505,1.64525,1.645,1.64505,244600000.0
2009-11-30 22:43:00,1.64505,1.6453,1.64505,1.6453,90400000.0
2009-11-30 22:44:00,1.64525,1.64555,1.64525,1.64525,148700000.0
2009-11-30 22:45:00,1.64535,1.64545,1.64525,1.6453,75100000.0
2009-11-30 22:46:00,1.64535,1.64565,1.64525,1.64535,175100000.0
2009-11-30 22:47:00,1.64535,1.6458,1.64535,1.64565,36200000.0
2009-11-30 22:48:00,1.64575,1.64585,1.64565,1.64565,97600000.0
2009-11-30 22:49:00,1.64565,1.64565,1.6455,1.64555,37000000.0
2009-11-30 22:50:00,1.6455,1.64575,1.6454,1.64575,60600000.0
2009-11-30 22:51:00,1.64575,1.64595,1.64565,1.64585,51300000.0
2009-11-30 22:52:00,1.64585,1.6459,1.64575,1.6459,49300000.0
2009-11-30 22:53:00,1.6459,1.6461,1.6458,1.6458,119800000.0
2009-11-30 22:54:00,1.6458,1.6459,1.64565,1.64565,110100000.0
2009-11-30 22:55:00,1.6457,1.64605,1.6457,1.64585,130100000.0
2009-11-30 22:56:00,1.64585,1.64585,1.6457,1.64575,66500000.0
2009-11-30 22:57:00,1.6457,1.64575,1.64545,1.64545,90900000.0
2009-11-30 22:58:00,1.6454,1.64555,1.6452,1.6452,245299999.0
2009-11-30 22:59:00,1.64525,1.6453,1.64505,1.64505,125900000.0
2009-11-30 23:00:00,1.64505,1.6452,1.645,1.6451,40700000.0
2009-11-30 23:01:00,1.6451,1.64515,1.64485,1.64505,50300000.0
2009-11-30 23:02:00,1.64505,1.6451,1.645,1.6451,15800000.0
2009-11-30 23:03:00,1.6451,1.6451,1.645,1.645,11000000.0
2009-11-30 23:04:00,1.645,1.6451,1.64495,1.64505,24900000.0
2009-11-30 23:05:00,1.6451,1.64525,1.6451,1.6451,14400000.0
2009-11-30 23:06:00,1.6451,1.6451,1.64505,1.6451,23000000.0
2009-11-30 23:07:00,1.64505,1.64505,1.64475,1.64475,81800000.0
2009-11-30 23:08:00,1.64495,1.64495,1.64465,1.64465,25900000.0
2009-11-30 23:09:00,1.64465,1.64465,1.6446,1.64465,3600000.0
2009-11-30 23:10:00,1.64465,1.64485,1.64465,1.6448,20900000.0
2009-11-30 23:11:00,1.64475,1.6449,1.64465,1.64485,44600000.0
2009-11-30 23:12:00,1.64485,1.6451,1.64485,1.64495,64200000.0
2009-11-30 23:13:00,1.64495,1.645,1.6447,1.6448,98500000.0
2009-11-30 23:14:00,1.6448,1.64515,1.64475,1.6448,75900000.0
2009-11-30 23:15:00,1.64485,1.6449,1.64475,1.6449,68200000.0
2009-11-30 23:16:00,1.6449,1.6449,1.6449,1.6449,5700000.0
2009-11-30 23:17:00,1.6449,1.64515,1.6449,1.64515,19000000.0
2009-11-30 23:18:00,1.64525,1.6456,1.64525,1.6454,90600000.0
2009-11-30 23:19:00,1.6454,1.64545,1.64525,1.64535,65200000.0
2009-11-30 23:20:00,1.64535,1.6454,1.64535,1.6454,14300000.0
2009-11-30 23:21:00,1.6454,1.6454,1.64515,1.6453,25200000.0
2009-11-30 23:22:00,1.6452,1.64525,1.6452,1.6452,16200000.0
2009-11-30 23:23:00,1.6452,1.6452,1.64515,1.6452,15100000.0
2009-11-30 23:24:00,1.6452,1.64535,1.6452,1.64525,21200000.0
2009-11-30 23:25:00,1.64525,1.6453,1.64515,1.64515,26400000.0
2009-11-30 23:26:00,1.64515,1.64515,1.645,1.645,11000000.0
2009-11-30 23:27:00,1.645,1.64505,1.645,1.645,13400000.0
2009-11-30 23:28:00,1.645,1.645,1.645,1.645,3200000.0
2009-11-30 23:29:00,1.645,1.645,1.64445,1.64445,42900000.0
2009-11-30 23:30:00,1.64445,1.6445,1.64445,1.64445,17000000.0
2009-11-30 23:31:00,1.64445,1.64445,1.64445,1.64445,14600000.0
2009-11-30 23:32:00,1.64445,1.64445,1.64435,1.64435,7400000.0
2009-11-30 23:33:00,1.64435,1.6444,1.6441,1.64415,26300000.0
2009-11-30 23:34:00,1.64415,1.64435,1.6441,1.64435,21200000.0
2009-11-30 23:35:00,1.64435,1.64435,1.64425,1.64425,4800000.0
2009-11-30 23:36:00,1.64425,1.64435,1.64415,1.6442,23000000.0
2009-11-30 23:37:00,1.6442,1.6443,1.64415,1.64415,28300000.0
2009-11-30 23:38:00,1.64415,1.64415,1.64415,1.64415,11200000.0
2009-11-30 23:39:00,1.6441,1.6441,1.644,1.644,12200000.0
2009-11-30 23:40:00,1.64395,1.64405,1.64395,1.64405,23000000.0
2009-11-30 23:41:00,1.64405,1.6441,1.64405,1.6441,15600000.0
2009-11-30 23:42:00,1.64415,1.64415,1.64415,1.64415,9000000.0
2009-11-30 23:43:00,1.64405,1.6442,1.64405,1.64405,9400000.0
2009-11-30 23:44:00,1.64405,1.64405,1.64395,1.644,16400000.0
2009-11-30 23:45:00,1.64395,1.64395,1.64395,1.64395,6400000.0
2009-11-30 23:46:00,1.6439,1.64392,1.64385,1.64392,75800000.0
2009-11-30 23:47:00,1.64395,1.6442,1.64395,1.6442,19400000.0
2009-11-30 23:48:00,1.6442,1.6442,1.64415,1.6442,8800000.0
2009-11-30 23:49:00,1.64415,1.64415,1.64415,1.64415,9600000.0
2009-11-30 23:50:00,1.64404,1.64404,1.64378,1.64394,150400000.0
2009-11-30 23:51:00,1.6442,1.6442,1.6442,1.6442,1200000.0
2009-11-30 23:52:00,1.64415,1.64415,1.6439,1.6439,13000000.0
2009-11-30 23:53:00,1.6439,1.6439,1.64375,1.64375,9800000.0
2009-11-30 23:54:00,1.64375,1.644,1.6437,1.64395,33600000.0
2009-11-30 23:55:00,1.64395,1.644,1.64395,1.64395,24500000.0
2009-11-30 23:56:00,1.64395,1.64405,1.64395,1.64405,53400000.0
2009-11-30 23:57:00,1.64405,1.64405,1.64405,1.64405,35200000.0
2009-11-30 23:58:00,1.64405,1.64415,1.64405,1.64405,41500000.0
2009-11-30 23:59:00,1.64405,1.64405,1.6439,1.64395,49800000.0
2009-12-01 00:00:00,1.6439,1.6441,1.64365,1.64365,21600000.0
2009-12-01 00:01:00,1.64365,1.64375,1.64365,1.64375,7000000.0
2009-12-01 00:02:00,1.6439,1.64395,1.6438,1.6439,22200000.0
2009-12-01 00:03:00,1.64375,1.644,1.64375,1.64375,8000000.0
2009-12-01 00:04:00,1.64355,1.64355,1.64355,1.64355,11520000.0
2009-12-01 00:05:00,1.64355,1.64375,1.64355,1.64375,1540000.0
2009-12-01 00:06:00,1.64375,1.6438,1.6436,1.64365,12000000.0
2009-12-01 00:07:00,1.6437,1.6439,1.6437,1.6439,10200000.0
2009-12-01 00:08:00,1.64395,1.64405,1.64395,1.644,8000000.0
2009-12-01 00:09:00,1.6438,1.6442,1.6431,1.6436,23460000.0
2009-12-01 00:10:00,1.6438,1.6444,1.64375,1.64405,17800000.0
2009-12-01 00:11:00,1.64405,1.64405,1.6438,1.6438,4300000.0
2009-12-01 00:12:00,1.64375,1.64375,1.6436,1.6436,2200000.0
2009-12-01 00:13:00,1.64385,1.644,1.6436,1.6439,22900000.0
2009-12-01 00:14:00,1.64385,1.6442,1.64385,1.64395,9600000.0
2009-12-01 00:15:00,1.64405,1.64405,1.64395,1.64395,3200000.0
2009-12-01 00:16:00,1.6439,1.6439,1.6438,1.6438,2600000.0
2009-12-01 00:17:00,1.64395,1.64415,1.64395,1.6441,6400000.0
2009-12-01 00:18:00,1.644,1.6443,1.644,1.6441,15600000.0
2009-12-01 00:19:00,1.64415,1.64415,1.64405,1.64405,2400000.0
2009-12-01 00:20:00,1.6439,1.644,1.6439,1.644,3400000.0
2009-12-01 00:21:00,1.644,1.644,1.64375,1.64375,10600000.0
2009-12-01 00:22:00,1.64375,1.64375,1.64375,1.64375,1000000.0
2009-12-01 00:23:00,1.64357,1.64366,1.64353,1.6436,51600000.0
2009-12-01 00:24:00,1.64365,1.6438,1.64365,1.64375,17200000.0
2009-12-01 00:25:00,1.64375,1.644,1.6437,1.644,9100000.0
2009-12-01 00:26:00,1.64395,1.64405,1.64395,1.64395,30400000.0
2009-12-01 00:27:00,1.64395,1.64395,1.64395,1.64395,4700000.0
2009-12-01 00:28:00,1.6441,1.6441,1.6441,1.6441,1200000.0
2009-12-01 00:29:00,1.6439,1.64405,1.6439,1.64405,5200000.0
2009-12-01 00:30:00,1.644,1.6441,1.644,1.6441,3000000.0
2009-12-01 00:31:00,1.6441,1.6441,1.644,1.644,2000000.0
2009-12-01 00:32:00,1.644,1.644,1.64365,1.64365,11300000.0
2009-12-01 00:33:00,1.64365,1.64425,1.64365,1.64425,22000000.0
2009-12-01 00:34:00,1.6442,1.64445,1.6442,1.6444,13600000.0
2009-12-01 00:35:00,1.6444,1.6444,1.6443,1.6443,3000000.0
2009-12-01 00:36:00,1.6442,1.6443,1.6442,1.6443,4200000.0
2009-12-01 00:37:00,1.64425,1.64425,1.64425,1.64425,2000000.0
2009-12-01 00:38:00,1.64405,1.6441,1.6439,1.6441,8200000.0
2009-12-01 00:39:00,1.64405,1.64405,1.64405,1.64405,1600000.0
2009-12-01 00:40:00,1.64377,1.64395,1.64377,1.64385,71700000.0
2009-12-01 00:41:00,1.64379,1.64393,1.64379,1.64388,40400000.0
2009-12-01 00:42:00,1.64425,1.64425,1.64415,1.64415,3000000.0
2009-12-01 00:43:00,1.6442,1.64425,1.64405,1.64405,12000000.0
2009-12-01 00:44:00,1.64395,1.64395,1.64395,1.64395,3200000.0
2009-12-01 00:45:00,1.64382,1.64386,1.64374,1.64376,24600000.0
2009-12-01 00:46:00,1.6441,1.6441,1.6441,1.6441,1000000.0
2009-12-01 00:47:00,1.64415,1.64415,1.6441,1.6441,4000000.0
2009-12-01 00:48:00,1.6441,1.6442,1.64405,1.64415,18000000.0
2009-12-01 00:49:00,1.64415,1.64415,1.644,1.644,7200000.0
2009-12-01 00:50:00,1.64405,1.64405,1.64405,1.64405,3000000.0
2009-12-01 00:51:00,1.64405,1.6442,1.644,1.64405,12000000.0
2009-12-01 00:52:00,1.64395,1.644,1.6439,1.6439,36200000.0
2009-12-01 00:53:00,1.644,1.64415,1.64395,1.64415,21000000.0
2009-12-01 00:54:00,1.644,1.64465,1.64395,1.64445,22600000.0
2009-12-01 00:55:00,1.64445,1.64445,1.64425,1.64435,23000000.0
2009-12-01 00:56:00,1.64435,1.6445,1.64425,1.64445,27000000.0
2009-12-01 00:57:00,1.64435,1.64455,1.64435,1.64455,24000000.0
2009-12-01 00:58:00,1.6446,1.6447,1.6445,1.6446,23700000.0
2009-12-01 00:59:00,1.6445,1.64465,1.6445,1.64465,10200000.0
2009-12-01 01:00:00,1.64465,1.64475,1.6446,1.64475,7000000.0
2009-12-01 01:01:00,1.6447,1.64495,1.6447,1.64495,19300000.0
2009-12-01 01:02:00,1.645,1.64515,1.64495,1.64515,10000000.0
2009-12-01 01:03:00,1.64515,1.64515,1.64495,1.645,11000000.0
2009-12-01 01:04:00,1.645,1.645,1.6443,1.6443,57800000.0
2009-12-01 01:05:00,1.6443,1.6443,1.64395,1.64405,15100000.0
2009-12-01 01:06:00,1.64405,1.64405,1.64395,1.64395,15000000.0
2009-12-01 01:07:00,1.6439,1.6439,1.6439,1.6439,9600000.0
2009-12-01 01:08:00,1.6439,1.64395,1.6439,1.64395,15400000.0
2009-12-01 01:09:00,1.6439,1.64395,1.6439,1.64395,7400000.0
2009-12-01 01:10:00,1.6439,1.6439,1.6439,1.6439,9600000.0
2009-12-01 01:11:00,1.6439,1.644,1.6439,1.644,23400000.0
2009-12-01 01:12:00,1.6439,1.64395,1.6439,1.64395,11800000.0
2009-12-01 01:13:00,1.64395,1.644,1.64365,1.6438,44700000.0
2009-12-01 01:14:00,1.6438,1.6438,1.6436,1.6436,47300000.0
2009-12-01 01:15:00,1.6436,1.64375,1.64355,1.6437,84700000.0
2009-12-01 01:16:00,1.64355,1.6438,1.64355,1.6436,62100000.0
2009-12-01 01:17:00,1.64375,1.6438,1.64355,1.6438,59200000.0
2009-12-01 01:18:00,1.6438,1.64395,1.6438,1.64395,26400000.0
2009-12-01 01:19:00,1.64395,1.644,1.6438,1.6438,33500000.0
2009-12-01 01:20:00,1.6438,1.6439,1.6437,1.6437,37600000.0
2009-12-01 01:21:00,1.6437,1.6438,1.64365,1.64365,42300000.0
2009-12-01 01:22:00,1.64365,1.6437,1.6436,1.64365,25200000.0
2009-12-01 01:23:00,1.6436,1.64365,1.6435,1.64355,40200000.0
2009-12-01 01:24:00,1.64355,1.64355,1.643,1.643,41100000.0
2009-12-01 01:25:00,1.643,1.6434,1.64295,1.6434,161800000.0
2009-12-01 01:26:00,1.64335,1.6435,1.64335,1.6435,37900000.0
2009-12-01 01:27:00,1.6435,1.6436,1.64335,1.6436,57700000.0
2009-12-01 01:28:00,1.6436,1.6436,1.6435,1.6436,19000000.0
2009-12-01 01:29:00,1.64345,1.6436,1.64335,1.6434,22130000.0
2009-12-01 01:30:00,1.6434,1.6439,1.6434,1.6438,112000000.0
2009-12-01 01:31:00,1.64385,1.6443,1.64385,1.64425,55700000.0
2009-12-01 01:32:00,1.64425,1.64425,1.64415,1.6442,9000000.0
2009-12-01 01:33:00,1.64415,1.64425,1.64415,1.64415,31700000.0
2009-12-01 01:34:00,1.64415,1.6442,1.64405,1.64415,54000000.0
2009-12-01 01:35:00,1.64415,1.64435,1.6441,1.64435,56800000.0
2009-12-01 01:36:00,1.6444,1.64485,1.6443,1.64485,46000000.0
2009-12-01 01:37:00,1.64485,1.64485,1.6448,1.64485,30300000.0
2009-12-01 01:38:00,1.64485,1.6451,1.64485,1.645,106600000.0
2009-12-01 01:39:00,1.64495,1.6452,1.6449,1.6452,39800000.0
2009-12-01 01:40:00,1.6452,1.6452,1.64515,1.64515,17000000.0
2009-12-01 01:41:00,1.64515,1.6454,1.64515,1.64535,26900000.0
2009-12-01 01:42:00,1.64535,1.64545,1.64535,1.64545,17600000.0
2009-12-01 01:43:00,1.64545,1.6456,1.6453,1.6453,46000000.0
2009-12-01 01:44:00,1.64535,1.6456,1.64525,1.6453,25300000.0
2009-12-01 01:45:00,1.64525,1.64525,1.64525,1.64525,8300000.0
2009-12-01 01:46:00,1.64525,1.64545,1.64525,1.64545,119900000.0
2009-12-01 01:47:00,1.6455,1.6455,1.64535,1.64545,51400000.0
2009-12-01 01:48:00,1.64545,1.6455,1.64535,1.64545,51000000.0
2009-12-01 01:49:00,1.6454,1.64555,1.6454,1.64555,22700000.0
2009-12-01 01:50:00,1.64555,1.64555,1.6455,1.6455,27000000.0
2009-12-01 01:51:00,1.6455,1.6456,1.6455,1.6455,50200000.0
2009-12-01 01:52:00,1.6455,1.64565,1.6455,1.64555,60800000.0
2009-12-01 01:53:00,1.64555,1.6456,1.64555,1.6456,31500000.0
2009-12-01 01:54:00,1.6456,1.6456,1.64555,1.6456,36200000.0
2009-12-01 01:55:00,1.64555,1.64555,1.64555,1.64555,6100000.0
2009-12-01 01:56:00,1.6456,1.6456,1.64555,1.64555,24900000.0
2009-12-01 01:57:00,1.64555,1.64555,1.64545,1.64555,96500000.0
2009-12-01 01:58:00,1.64555,1.64555,1.64545,1.64545,14300000.0
2009-12-01 01:59:00,1.64545,1.6455,1.6454,1.6454,34000000.0
2009-12-01 02:00:00,1.6453,1.64545,1.6451,1.6452,253900000.0
2009-12-01 02:01:00,1.64525,1.6454,1.64525,1.64525,33200000.0
2009-12-01 02:02:00,1.64525,1.64525,1.645,1.64515,43500000.0
2009-12-01 02:03:00,1.64515,1.6452,1.6451,1.6452,4000000.0
2009-12-01 02:04:00,1.6452,1.64535,1.6452,1.64525,30000000.0
2009-12-01 02:05:00,1.64525,1.64525,1.6452,1.64525,7100000.0
2009-12-01 02:06:00,1.64525,1.64525,1.64525,1.64525,2000000.0
2009-12-01 02:07:00,1.64525,1.64555,1.64525,1.64545,30100000.0
2009-12-01 02:08:00,1.64545,1.64585,1.64545,1.6458,28700000.0
2009-12-01 02:09:00,1.6458,1.64585,1.64575,1.64585,22300000.0
2009-12-01 02:10:00,1.64585,1.64585,1.6458,1.6458,3000000.0
2009-12-01 02:11:00,1.64575,1.64575,1.64575,1.64575,72700000.0
2009-12-01 02:12:00,1.64575,1.64585,1.6457,1.64585,30800000.0
2009-12-01 02:13:00,1.6457,1.6457,1.64555,1.6457,52400000.0
2009-12-01 02:14:00,1.6457,1.6457,1.6455,1.6457,29600000.0
2009-12-01 02:15:00,1.64575,1.64575,1.64565,1.6457,4000000.0
2009-12-01 02:16:00,1.6457,1.64575,1.6457,1.64575,5000000.0
2009-12-01 02:17:00,1.64575,1.64575,1.64575,1.64575,13000000.0
2009-12-01 02:18:00,1.6457,1.64575,1.6457,1.64575,9000000.0
2009-12-01 02:19:00,1.64575,1.64575,1.64575,1.64575,5000000.0
2009-12-01 02:20:00,1.6457,1.64575,1.64545,1.6455,41000000.0
2009-12-01 02:21:00,1.64545,1.6455,1.64545,1.6455,22200000.0
2009-12-01 02:22:00,1.6455,1.64565,1.64525,1.6454,53700000.0
2009-12-01 02:23:00,1.6454,1.64545,1.6452,1.64525,46200000.0
2009-12-01 02:24:00,1.64525,1.6453,1.6451,1.6452,39400000.0
2009-12-01 02:25:00,1.6452,1.6452,1.6451,1.6451,13300000.0
2009-12-01 02:26:00,1.6451,1.6451,1.64505,1.64505,12200000.0
2009-12-01 02:27:00,1.64505,1.64515,1.64505,1.64515,8000000.0
2009-12-01 02:28:00,1.64545,1.6457,1.64545,1.6457,13200000.0
2009-12-01 02:29:00,1.6457,1.64585,1.64565,1.6458,73900000.0
2009-12-01 02:30:00,1.64575,1.6458,1.6456,1.6458,145000000.0
2009-12-01 02:31:00,1.6458,1.64585,1.6456,1.6457,57600000.0
2009-12-01 02:32:00,1.64565,1.6459,1.64565,1.6459,24400000.0
2009-12-01 02:33:00,1.6459,1.6459,1.6459,1.6459,14400000.0
2009-12-01 02:34:00,1.6459,1.6459,1.64585,1.64585,14400000.0
2009-12-01 02:35:00,1.64585,1.64605,1.64585,1.64605,19600000.0
2009-12-01 02:36:00,1.64605,1.6461,1.646,1.646,25800000.0
2009-12-01 02:37:00,1.646,1.646,1.6458,1.64585,37500000.0
2009-12-01 02:38:00,1.64585,1.64585,1.64555,1.64555,42400000.0
2009-12-01 02:39:00,1.6456,1.6457,1.6455,1.64565,32000000.0
2009-12-01 02:40:00,1.64585,1.6459,1.64575,1.64585,22000000.0
2009-12-01 02:41:00,1.64585,1.64585,1.64555,1.64555,30800000.0
2009-12-01 02:42:00,1.64555,1.64555,1.6453,1.6454,47300000.0
2009-12-01 02:43:00,1.6454,1.6454,1.6452,1.64525,55800000.0
2009-12-01 02:44:00,1.64525,1.64525,1.6451,1.64525,30000000.0
2009-12-01 02:45:00,1.6452,1.64525,1.6447,1.64475,58400000.0
2009-12-01 02:46:00,1.64475,1.64485,1.64445,1.6446,90800000.0
2009-12-01 02:47:00,1.64455,1.64495,1.6445,1.6446,77200000.0
2009-12-01 02:48:00,1.64455,1.6446,1.6445,1.6446,29500000.0
2009-12-01 02:49:00,1.6446,1.6446,1.64455,1.6446,24200000.0
2009-12-01 02:50:00,1.6446,1.6446,1.6445,1.64455,8200000.0
2009-12-01 02:51:00,1.64455,1.64455,1.6445,1.64455,16200000.0
2009-12-01 02:52:00,1.64455,1.64455,1.64425,1.6444,73300000.0
2009-12-01 02:53:00,1.64445,1.64465,1.64425,1.64465,64500000.0
2009-12-01 02:54:00,1.6446,1.6446,1.64315,1.64315,128600000.0
2009-12-01 02:55:00,1.64315,1.6433,1.64265,1.6433,110900000.0
2009-12-01 02:56:00,1.64335,1.64335,1.64315,1.64325,69600000.0
2009-12-01 02:57:00,1.64325,1.64325,1.64275,1.64295,108200000.0
2009-12-01 02:58:00,1.64295,1.64335,1.64295,1.6431,130000000.0
2009-12-01 02:59:00,1.6431,1.6432,1.6431,1.6431,11400000.0
2009-12-01 03:00:00,1.64315,1.6437,1.64305,1.6434,86200000.0
2009-12-01 03:01:00,1.64335,1.6434,1.64335,1.6434,6300000.0
2009-12-01 03:02:00,1.6434,1.6434,1.64295,1.64295,129000000.0
2009-12-01 03:03:00,1.643,1.64375,1.643,1.6436,92900000.0
2009-12-01 03:04:00,1.6436,1.6438,1.64355,1.6437,33000000.0
2009-12-01 03:05:00,1.6437,1.6438,1.64365,1.64375,24200000.0
2009-12-01 03:06:00,1.64375,1.64415,1.64375,1.64405,55100000.0
2009-12-01 03:07:00,1.64405,1.64405,1.64375,1.6438,36200000.0
2009-12-01 03:08:00,1.6438,1.6439,1.6438,1.6439,21000000.0
2009-12-01 03:09:00,1.6439,1.64395,1.6437,1.6437,40200000.0
2009-12-01 03:10:00,1.6437,1.64395,1.6437,1.64385,50100000.0
2009-12-01 03:11:00,1.64385,1.64385,1.6437,1.6437,34000000.0
2009-12-01 03:12:00,1.6437,1.6437,1.6435,1.6436,67500000.0
2009-12-01 03:13:00,1.64365,1.64385,1.64365,1.6438,42600000.0
2009-12-01 03:14:00,1.6438,1.64385,1.64375,1.64385,34400000.0
2009-12-01 03:15:00,1.64385,1.64415,1.64385,1.64415,48400000.0
2009-12-01 03:16:00,1.64405,1.64435,1.64405,1.64435,86500000.0
2009-12-01 03:17:00,1.64435,1.6445,1.6442,1.6444,52500000.0
2009-12-01 03:18:00,1.64445,1.64445,1.64425,1.64425,29700000.0
2009-12-01 03:19:00,1.64425,1.6443,1.6441,1.64415,76400000.0
2009-12-01 03:20:00,1.64415,1.64425,1.6441,1.64425,47300000.0
2009-12-01 03:21:00,1.64425,1.64425,1.64405,1.64405,25400000.0
2009-12-01 03:22:00,1.64405,1.64405,1.6435,1.64355,116400000.0
2009-12-01 03:23:00,1.64355,1.6437,1.64355,1.64365,21900000.0
2009-12-01 03:24:00,1.6437,1.6437,1.6432,1.6432,72300000.0
2009-12-01 03:25:00,1.6432,1.6433,1.6432,1.6433,92000000.0
2009-12-01 03:26:00,1.64325,1.6436,1.64325,1.6436,64200000.0
2009-12-01 03:27:00,1.64355,1.64355,1.6435,1.64355,11500000.0
2009-12-01 03:28:00,1.6436,1.6436,1.6434,1.6436,67400000.0
2009-12-01 03:29:00,1.6436,1.6438,1.6436,1.64375,30200000.0
2009-12-01 03:30:00,1.64375,1.64385,1.64375,1.6438,39800000.0
2009-12-01 03:31:00,1.6438,1.64385,1.6437,1.6437,33300000.0
2009-12-01 03:32:00,1.6437,1.6437,1.6432,1.6435,122600000.0
2009-12-01 03:33:00,1.64345,1.6435,1.64315,1.64325,80100000.0
2009-12-01 03:34:00,1.64325,1.64335,1.6432,1.6432,38700000.0
2009-12-01 03:35:00,1.6432,1.6432,1.6428,1.643,144700000.0
2009-12-01 03:36:00,1.643,1.6433,1.643,1.6431,66700000.0
2009-12-01 03:37:00,1.6431,1.6433,1.6431,1.64325,69700000.0
2009-12-01 03:38:00,1.6432,1.64325,1.6432,1.64325,8700000.0
2009-12-01 03:39:00,1.64335,1.6436,1.64335,1.6435,48400000.0
2009-12-01 03:40:00,1.64345,1.64355,1.64295,1.64315,69600000.0
2009-12-01 03:41:00,1.64315,1.64365,1.64305,1.6431,106000000.0
2009-12-01 03:42:00,1.6431,1.6434,1.643,1.64315,145000000.0
2009-12-01 03:43:00,1.64315,1.6432,1.64275,1.64295,97800000.0
2009-12-01 03:44:00,1.64295,1.6434,1.64295,1.64315,68800000.0
2009-12-01 03:45:00,1.64315,1.6434,1.64315,1.6433,79900000.0
2009-12-01 03:46:00,1.6433,1.6438,1.6433,1.64365,62000000.0
2009-12-01 03:47:00,1.64365,1.64365,1.6436,1.6436,21200000.0
2009-12-01 03:48:00,1.6436,1.6436,1.64345,1.64355,60700000.0
2009-12-01 03:49:00,1.64355,1.64375,1.6434,1.6434,69600000.0
2009-12-01 03:50:00,1.6434,1.6434,1.64295,1.64315,89500000.0
2009-12-01 03:51:00,1.64315,1.6433,1.64315,1.6432,54900000.0
2009-12-01 03:52:00,1.64325,1.64325,1.6431,1.6431,10800000.0
2009-12-01 03:53:00,1.6431,1.6431,1.64305,1.64305,2000000.0
2009-12-01 03:54:00,1.64305,1.64305,1.64295,1.643,14600000.0
2009-12-01 03:55:00,1.64295,1.64315,1.64295,1.643,29000000.0
2009-12-01 03:56:00,1.643,1.643,1.643,1.643,2000000.0
2009-12-01 03:57:00,1.643,1.643,1.6428,1.64285,46600000.0
2009-12-01 03:58:00,1.64285,1.64305,1.6428,1.64305,38300000.0
2009-12-01 03:59:00,1.64305,1.64375,1.64305,1.64335,124000000.0
2009-12-01 04:00:00,1.64335,1.64395,1.64335,1.64385,79500000.0
2009-12-01 04:01:00,1.6439,1.6441,1.6439,1.644,27600000.0
2009-12-01 04:02:00,1.644,1.64405,1.64385,1.64385,24000000.0
2009-12-01 04:03:00,1.6438,1.64385,1.64355,1.64375,93600000.0
2009-12-01 04:04:00,1.64375,1.6438,1.6434,1.6434,87100000.0
2009-12-01 04:05:00,1.6434,1.64345,1.643,1.643,67700000.0
2009-12-01 04:06:00,1.643,1.6433,1.643,1.64315,103500000.0
2009-12-01 04:07:00,1.64315,1.6437,1.64295,1.6437,135500000.0
2009-12-01 04:08:00,1.6437,1.6447,1.64365,1.6444,185700000.0
2009-12-01 04:09:00,1.64435,1.64435,1.6435,1.6435,152700000.0
2009-12-01 04:10:00,1.6435,1.64355,1.6434,1.64345,104900000.0
2009-12-01 04:11:00,1.64345,1.64365,1.64345,1.6436,104000000.0
2009-12-01 04:12:00,1.6436,1.6436,1.64335,1.64355,114300000.0
2009-12-01 04:13:00,1.64355,1.64355,1.6433,1.64335,80300000.0
2009-12-01 04:14:00,1.6433,1.64335,1.64325,1.64325,42900000.0
2009-12-01 04:15:00,1.64325,1.6433,1.643,1.643,109600000.0
2009-12-01 04:16:00,1.643,1.643,1.6425,1.6425,126500000.0
2009-12-01 04:17:00,1.6425,1.6425,1.64105,1.64115,199300000.0
2009-12-01 04:18:00,1.64115,1.64155,1.64115,1.6415,91100000.0
2009-12-01 04:19:00,1.64155,1.64215,1.64155,1.6421,88300000.0
2009-12-01 04:20:00,1.6421,1.64215,1.64205,1.6421,41100000.0
2009-12-01 04:21:00,1.6421,1.6428,1.6421,1.6426,50700000.0
2009-12-01 04:22:00,1.6426,1.6426,1.6425,1.64255,27800000.0
2009-12-01 04:23:00,1.64255,1.6426,1.6425,1.64255,9400000.0
2009-12-01 04:24:00,1.64255,1.6426,1.64255,1.6426,4000000.0
2009-12-01 04:25:00,1.64255,1.6426,1.6425,1.64255,28000000.0
2009-12-01 04:26:00,1.64255,1.6429,1.64255,1.6429,29600000.0
2009-12-01 04:27:00,1.64285,1.6432,1.64285,1.64305,42600000.0
2009-12-01 04:28:00,1.64305,1.64355,1.64305,1.6434,54600000.0
2009-12-01 04:29:00,1.64335,1.64375,1.6433,1.6435,53500000.0
2009-12-01 04:30:00,1.6435,1.6435,1.64325,1.64325,34100000.0
2009-12-01 04:31:00,1.64325,1.64375,1.64315,1.6437,84000000.0
2009-12-01 04:32:00,1.64375,1.64375,1.64365,1.64375,18200000.0
2009-12-01 04:33:00,1.64375,1.64375,1.6437,1.6437,12000000.0
2009-12-01 04:34:00,1.6437,1.64385,1.6437,1.6438,14000000.0
2009-12-01 04:35:00,1.6438,1.6438,1.6438,1.6438,10000000.0
2009-12-01 04:36:00,1.6438,1.6438,1.6438,1.6438,8000000.0
2009-12-01 04:37:00,1.6438,1.6438,1.6437,1.6437,21700000.0
2009-12-01 04:38:00,1.64375,1.6438,1.64375,1.6438,22000000.0
2009-12-01 04:39:00,1.64385,1.64445,1.6437,1.64375,69700000.0
2009-12-01 04:40:00,1.64375,1.64385,1.6431,1.6431,41600000.0
2009-12-01 04:41:00,1.6431,1.6431,1.6427,1.6431,42300000.0
2009-12-01 04:42:00,1.6433,1.64365,1.6433,1.64365,37900000.0
2009-12-01 04:43:00,1.64365,1.64365,1.64275,1.64285,80000000.0
2009-12-01 04:44:00,1.6429,1.6435,1.6428,1.64335,79200000.0
2009-12-01 04:45:00,1.64335,1.6434,1.64325,1.64325,13000000.0
2009-12-01 04:46:00,1.6433,1.64345,1.6432,1.6434,20300000.0
2009-12-01 04:47:00,1.6434,1.6434,1.6434,1.6434,9000000.0
2009-12-01 04:48:00,1.6434,1.64345,1.6433,1.64335,21100000.0
2009-12-01 04:49:00,1.64335,1.64345,1.64305,1.6431,26000000.0
2009-12-01 04:50:00,1.6431,1.6435,1.6431,1.6435,57200000.0
2009-12-01 04:51:00,1.64323,1.64333,1.64318,1.64328,26000000.0
2009-12-01 04:52:00,1.6434,1.64344,1.64329,1.64344,39000000.0
2009-12-01 04:53:00,1.64345,1.64355,1.6434,1.6435,30600000.0
2009-12-01 04:54:00,1.64355,1.64365,1.64345,1.64345,24000000.0
2009-12-01 04:55:00,1.6435,1.6435,1.64335,1.64335,20400000.0
2009-12-01 04:56:00,1.64335,1.64335,1.64325,1.6433,32200000.0
2009-12-01 04:57:00,1.64325,1.64355,1.64325,1.64355,19000000.0
2009-12-01 04:58:00,1.6435,1.6435,1.64325,1.64325,22400000.0
2009-12-01 04:59:00,1.64325,1.64355,1.64305,1.64355,27400000.0
2009-12-01 05:00:00,1.64355,1.6438,1.64355,1.6436,14000000.0
2009-12-01 05:01:00,1.64365,1.64375,1.6436,1.6437,16500000.0
2009-12-01 05:02:00,1.64365,1.6437,1.6436,1.6437,21400000.0
2009-12-01 05:03:00,1.6437,1.64375,1.6436,1.6437,15000000.0
2009-12-01 05:04:00,1.6437,1.64375,1.64365,1.6437,20000000.0
2009-12-01 05:05:00,1.64375,1.64375,1.64345,1.64345,22400000.0
2009-12-01 05:06:00,1.64345,1.6436,1.64345,1.64345,46100000.0
2009-12-01 05:07:00,1.6434,1.64355,1.6434,1.64345,35800000.0
2009-12-01 05:08:00,1.64345,1.64355,1.64345,1.64355,24600000.0
2009-12-01 05:09:00,1.6435,1.6435,1.6432,1.6433,24900000.0
2009-12-01 05:10:00,1.64325,1.6433,1.64325,1.64325,45600000.0
2009-12-01 05:11:00,1.64325,1.64335,1.64325,1.6433,32100000.0
2009-12-01 05:12:00,1.64335,1.64345,1.6432,1.64325,33000000.0
2009-12-01 05:13:00,1.64325,1.64325,1.64325,1.64325,3000000.0
2009-12-01 05:14:00,1.64325,1.64325,1.64325,1.64325,1000000.0
2009-12-01 05:15:00,1.64325,1.64335,1.6431,1.6432,75800000.0
2009-12-01 05:16:00,1.64325,1.6437,1.64325,1.6437,108400000.0
2009-12-01 05:17:00,1.6437,1.6437,1.64355,1.64355,132000000.0
2009-12-01 05:18:00,1.64355,1.64375,1.64355,1.6437,48700000.0
2009-12-01 05:19:00,1.6437,1.6438,1.64365,1.6437,96600000.0
2009-12-01 05:20:00,1.6437,1.64435,1.6437,1.6443,167700000.0
2009-12-01 05:21:00,1.6443,1.6443,1.6442,1.64425,49100000.0
2009-12-01 05:22:00,1.64425,1.64425,1.6438,1.64395,51800000.0
2009-12-01 05:23:00,1.6439,1.6446,1.6439,1.6446,56500000.0
2009-12-01 05:24:00,1.6446,1.6446,1.6445,1.6445,11000000.0
2009-12-01 05:25:00,1.64445,1.64455,1.6439,1.6439,33000000.0
2009-12-01 05:26:00,1.6439,1.64425,1.6439,1.64425,29000000.0
2009-12-01 05:27:00,1.64425,1.64465,1.64425,1.6446,41800000.0
2009-12-01 05:28:00,1.6446,1.64475,1.6446,1.6446,20900000.0
2009-12-01 05:29:00,1.6446,1.64465,1.64445,1.6445,37600000.0
2009-12-01 05:30:00,1.6445,1.64485,1.64445,1.64465,90300000.0
2009-12-01 05:31:00,1.64465,1.64465,1.6426,1.64315,102200000.0
2009-12-01 05:32:00,1.64315,1.6438,1.6427,1.6437,128200000.0
2009-12-01 05:33:00,1.6438,1.64485,1.6438,1.64485,128500000.0
2009-12-01 05:34:00,1.6449,1.64535,1.6447,1.64475,171900000.0
2009-12-01 05:35:00,1.6447,1.64505,1.6443,1.6444,130800000.0
2009-12-01 05:36:00,1.6444,1.64455,1.64435,1.64445,30900000.0
2009-12-01 05:37:00,1.64445,1.6445,1.64405,1.64405,54500000.0
2009-12-01 05:38:00,1.64405,1.6444,1.64405,1.64435,49900000.0
2009-12-01 05:39:00,1.64435,1.6445,1.64425,1.64435,23000000.0
2009-12-01 05:40:00,1.64445,1.64495,1.64445,1.6449,24000000.0
2009-12-01 05:41:00,1.6449,1.645,1.64455,1.64455,34200000.0
2009-12-01 05:42:00,1.64455,1.64455,1.64385,1.64395,58700000.0
2009-12-01 05:43:00,1.64395,1.6442,1.6438,1.6441,54200000.0
2009-12-01 05:44:00,1.6441,1.6445,1.6441,1.6445,16400000.0
2009-12-01 05:45:00,1.6445,1.6445,1.64395,1.64395,31000000.0
2009-12-01 05:46:00,1.64395,1.64405,1.64385,1.64395,18400000.0
2009-12-01 05:47:00,1.64395,1.64415,1.64395,1.64415,43500000.0
2009-12-01 05:48:00,1.6441,1.6442,1.64395,1.644,31900000.0
2009-12-01 05:49:00,1.64395,1.644,1.64335,1.64335,57000000.0
2009-12-01 05:50:00,1.64335,1.6439,1.64335,1.64385,56800000.0
2009-12-01 05:51:00,1.64385,1.6439,1.64375,1.64375,6400000.0
2009-12-01 05:52:00,1.64375,1.64385,1.64375,1.64375,14400000.0
2009-12-01 05:53:00,1.64375,1.64425,1.64375,1.64415,41900000.0
2009-12-01 05:54:00,1.64415,1.6442,1.64415,1.64415,10000000.0
2009-12-01 05:55:00,1.64415,1.64425,1.64415,1.6442,23400000.0
2009-12-01 05:56:00,1.6442,1.6442,1.64415,1.64415,13000000.0
2009-12-01 05:57:00,1.6442,1.6442,1.6442,1.6442,15000000.0
2009-12-01 05:58:00,1.6442,1.64425,1.6442,1.64425,15000000.0
2009-12-01 05:59:00,1.64425,1.64425,1.6442,1.6442,5000000.0
2009-12-01 06:00:00,1.64405,1.64405,1.64395,1.64395,26000000.0
2009-12-01 06:01:00,1.64395,1.6441,1.64325,1.6441,76800000.0
2009-12-01 06:02:00,1.64395,1.64395,1.6437,1.6438,42200000.0
2009-12-01 06:03:00,1.6437,1.64395,1.6437,1.6439,18000000.0
2009-12-01 06:04:00,1.64395,1.64405,1.64395,1.64395,27000000.0
2009-12-01 06:05:00,1.64395,1.64395,1.6439,1.6439,2000000.0
2009-12-01 06:06:00,1.6439,1.64395,1.6439,1.64395,2000000.0
2009-12-01 06:07:00,1.64395,1.64395,1.64375,1.64385,11000000.0
2009-12-01 06:08:00,1.6438,1.64385,1.64355,1.64355,52400000.0
2009-12-01 06:09:00,1.64355,1.6439,1.64355,1.64375,42500000.0
2009-12-01 06:10:00,1.6437,1.6437,1.64365,1.64365,8000000.0
2009-12-01 06:11:00,1.64365,1.64365,1.64355,1.64355,20900000.0
2009-12-01 06:12:00,1.64355,1.6437,1.64355,1.6437,23800000.0
2009-12-01 06:13:00,1.64365,1.64375,1.64365,1.6437,7000000.0
2009-12-01 06:14:00,1.64375,1.64445,1.64375,1.644,57800000.0
2009-12-01 06:15:00,1.64395,1.64395,1.64375,1.64385,13100000.0
2009-12-01 06:16:00,1.6438,1.64385,1.6438,1.64385,8200000.0
2009-12-01 06:17:00,1.6438,1.6438,1.64365,1.64375,15400000.0
2009-12-01 06:18:00,1.64375,1.64385,1.64375,1.64385,17000000.0
2009-12-01 06:19:00,1.64385,1.64435,1.64385,1.6443,24100000.0
2009-12-01 06:20:00,1.64415,1.6443,1.64415,1.6443,10000000.0
2009-12-01 06:21:00,1.6443,1.6443,1.6443,1.6443,4000000.0
2009-12-01 06:22:00,1.6443,1.64435,1.6443,1.64435,16300000.0
2009-12-01 06:23:00,1.64435,1.64445,1.64435,1.64445,36900000.0
2009-12-01 06:24:00,1.6444,1.64455,1.6444,1.64455,11600000.0
2009-12-01 06:25:00,1.6445,1.6445,1.6444,1.6444,11000000.0
2009-12-01 06:26:00,1.64435,1.64435,1.64425,1.64425,21200000.0
2009-12-01 06:27:00,1.64425,1.6443,1.64425,1.6443,11400000.0
2009-12-01 06:28:00,1.6442,1.64425,1.6442,1.6442,34800000.0
2009-12-01 06:29:00,1.6442,1.6443,1.6442,1.6443,57700000.0
2009-12-01 06:30:00,1.6443,1.6443,1.64425,1.64425,23700000.0
2009-12-01 06:31:00,1.64425,1.64425,1.6442,1.6442,75600000.0
2009-12-01 06:32:00,1.6441,1.6441,1.6441,1.6441,3000000.0
2009-12-01 06:33:00,1.6441,1.6441,1.644,1.644,13200000.0
2009-12-01 06:34:00,1.64405,1.64405,1.6438,1.6439,16600000.0
2009-12-01 06:35:00,1.6439,1.6439,1.6438,1.6439,8000000.0
2009-12-01 06:36:00,1.6439,1.6439,1.64385,1.6439,9000000.0
2009-12-01 06:37:00,1.6439,1.6439,1.6439,1.6439,7000000.0
2009-12-01 06:38:00,1.64385,1.6439,1.64345,1.6435,23200000.0
2009-12-01 06:39:00,1.6435,1.6436,1.64345,1.6436,5000000.0
2009-12-01 06:40:00,1.6436,1.6438,1.6436,1.6437,16200000.0
2009-12-01 06:41:00,1.64375,1.6439,1.64255,1.64285,56100000.0
2009-12-01 06:42:00,1.64285,1.64315,1.64255,1.6427,53700000.0
2009-12-01 06:43:00,1.6427,1.6431,1.64265,1.64295,50300000.0
2009-12-01 06:44:00,1.64295,1.6431,1.64265,1.6431,42400000.0
2009-12-01 06:45:00,1.6431,1.6437,1.64285,1.6429,64300000.0
2009-12-01 06:46:00,1.64295,1.64295,1.6427,1.6429,19600000.0
2009-12-01 06:47:00,1.64285,1.64285,1.64255,1.64255,81600000.0
2009-12-01 06:48:00,1.6426,1.6427,1.64255,1.6427,13500000.0
2009-12-01 06:49:00,1.6427,1.6431,1.6427,1.6431,26800000.0
2009-12-01 06:50:00,1.64315,1.6439,1.64315,1.6437,28500000.0
2009-12-01 06:51:00,1.6437,1.6438,1.6435,1.6435,10100000.0
2009-12-01 06:52:00,1.6435,1.6435,1.6433,1.6434,7000000.0
2009-12-01 06:53:00,1.6435,1.64365,1.6434,1.64355,35600000.0
2009-12-01 06:54:00,1.64345,1.6435,1.64335,1.64335,57700000.0
2009-12-01 06:55:00,1.64335,1.6434,1.64335,1.64335,15000000.0
2009-12-01 06:56:00,1.64335,1.64335,1.64325,1.64325,22400000.0
2009-12-01 06:57:00,1.64335,1.6434,1.64335,1.64335,24000000.0
2009-12-01 06:58:00,1.64335,1.6435,1.64335,1.64345,18900000.0
2009-12-01 06:59:00,1.6435,1.64355,1.6435,1.64355,7000000.0
2009-12-01 07:00:00,1.64355,1.6436,1.6435,1.64355,11000000.0
2009-12-01 07:01:00,1.64355,1.6436,1.64345,1.6436,16600000.0
2009-12-01 07:02:00,1.64355,1.64355,1.64345,1.64345,22000000.0
2009-12-01 07:03:00,1.64345,1.64345,1.64325,1.64325,27800000.0
2009-12-01 07:04:00,1.64325,1.64325,1.6431,1.6431,34500000.0
2009-12-01 07:05:00,1.6431,1.6431,1.64275,1.6428,46100000.0
2009-12-01 07:06:00,1.64275,1.64275,1.64185,1.6425,106100000.0
2009-12-01 07:07:00,1.6425,1.6425,1.64215,1.64215,15400000.0
2009-12-01 07:08:00,1.6421,1.64215,1.642,1.64205,44600000.0
2009-12-01 07:09:00,1.64205,1.6422,1.642,1.64205,36000000.0
2009-12-01 07:10:00,1.64205,1.64205,1.64185,1.64185,40800000.0
2009-12-01 07:11:00,1.64185,1.6421,1.64185,1.64195,85900000.0
2009-12-01 07:12:00,1.64195,1.64205,1.64155,1.64155,54300000.0
2009-12-01 07:13:00,1.6414,1.6415,1.64105,1.64105,46500000.0
2009-12-01 07:14:00,1.64105,1.64125,1.64085,1.64095,93200000.0
2009-12-01 07:15:00,1.64095,1.641,1.64045,1.64065,110900000.0
2009-12-01 07:16:00,1.64065,1.6407,1.6403,1.64055,203000000.0
2009-12-01 07:17:00,1.64055,1.64125,1.64055,1.64125,87600000.0
2009-12-01 07:18:00,1.64125,1.64165,1.64125,1.64165,102700000.0
2009-12-01 07:19:00,1.64165,1.64175,1.64135,1.64175,90600000.0
2009-12-01 07:20:00,1.64175,1.6425,1.64175,1.6425,83000000.0
2009-12-01 07:21:00,1.6425,1.6425,1.64245,1.6425,17000000.0
2009-12-01 07:22:00,1.6425,1.64255,1.64235,1.64235,34100000.0
2009-12-01 07:23:00,1.64235,1.6424,1.6417,1.6422,238100000.0
2009-12-01 07:24:00,1.6422,1.6422,1.64175,1.64215,62200000.0
2009-12-01 07:25:00,1.64215,1.64215,1.6418,1.64185,84300000.0
2009-12-01 07:26:00,1.6418,1.64185,1.6417,1.64175,128200000.0
2009-12-01 07:27:00,1.64175,1.64175,1.64165,1.6417,96600000.0
2009-12-01 07:28:00,1.6417,1.6418,1.6415,1.6415,64600000.0
2009-12-01 07:29:00,1.6415,1.64155,1.64125,1.6413,44700000.0
2009-12-01 07:30:00,1.6413,1.64135,1.64125,1.64125,20700000.0
2009-12-01 07:31:00,1.64125,1.64135,1.64105,1.64105,35500000.0
2009-12-01 07:32:00,1.64105,1.64105,1.641,1.641,5000000.0
2009-12-01 07:33:00,1.641,1.6411,1.64075,1.64105,99100000.0
2009-12-01 07:34:00,1.64105,1.64105,1.6407,1.64085,59700000.0
2009-12-01 07:35:00,1.64085,1.64115,1.64085,1.64105,47800000.0
2009-12-01 07:36:00,1.64105,1.6412,1.64105,1.6412,35300000.0
2009-12-01 07:37:00,1.6412,1.6426,1.64115,1.64215,134100000.0
2009-12-01 07:38:00,1.64215,1.64215,1.6417,1.64185,35800000.0
2009-12-01 07:39:00,1.64185,1.642,1.64185,1.642,159200000.0
2009-12-01 07:40:00,1.64195,1.6422,1.6419,1.6421,106700000.0
2009-12-01 07:41:00,1.6421,1.6426,1.64205,1.6421,98000000.0
2009-12-01 07:42:00,1.6421,1.6421,1.64205,1.6421,11000000.0
2009-12-01 07:43:00,1.6421,1.64225,1.6419,1.642,53000000.0
2009-12-01 07:44:00,1.64195,1.642,1.64165,1.64185,68000000.0
2009-12-01 07:45:00,1.64185,1.64185,1.64165,1.64175,42100000.0
2009-12-01 07:46:00,1.64175,1.64175,1.64145,1.64155,53500000.0
2009-12-01 07:47:00,1.64155,1.64155,1.64105,1.6411,46600000.0
2009-12-01 07:48:00,1.6411,1.64125,1.6411,1.64125,26900000.0
2009-12-01 07:49:00,1.6413,1.6417,1.64125,1.64165,64200000.0
2009-12-01 07:50:00,1.64165,1.64165,1.6414,1.6415,25500000.0
2009-12-01 07:51:00,1.6415,1.6417,1.6415,1.64165,15100000.0
2009-12-01 07:52:00,1.64165,1.6418,1.64165,1.64175,34000000.0
2009-12-01 07:53:00,1.6417,1.64235,1.6417,1.64215,86900000.0
2009-12-01 07:54:00,1.64215,1.64215,1.64185,1.64215,91100000.0
2009-12-01 07:55:00,1.6421,1.64215,1.64205,1.6421,30800000.0
2009-12-01 07:56:00,1.6421,1.6421,1.64195,1.64205,29000000.0
2009-12-01 07:57:00,1.64205,1.64235,1.64205,1.6423,63200000.0
2009-12-01 07:58:00,1.64225,1.64225,1.6421,1.6421,20000000.0
2009-12-01 07:59:00,1.6421,1.64215,1.64145,1.6421,78600000.0
2009-12-01 08:00:00,1.64215,1.64215,1.64195,1.64205,54800000.0
2009-12-01 08:01:00,1.6421,1.64225,1.6421,1.64225,19700000.0
2009-12-01 08:02:00,1.64225,1.6423,1.6422,1.6423,18500000.0
2009-12-01 08:03:00,1.6423,1.6423,1.64185,1.6419,44800000.0
2009-12-01 08:04:00,1.6419,1.6419,1.64185,1.6419,7000000.0
2009-12-01 08:05:00,1.6419,1.64195,1.6413,1.64155,49900000.0
2009-12-01 08:06:00,1.64155,1.64165,1.6413,1.64135,47000000.0
2009-12-01 08:07:00,1.64135,1.64135,1.64115,1.64115,34000000.0
2009-12-01 08:08:00,1.6411,1.6413,1.6411,1.6412,42500000.0
2009-12-01 08:09:00,1.6412,1.6414,1.64095,1.641,180100000.0
2009-12-01 08:10:00,1.64105,1.64105,1.641,1.64105,129700000.0
2009-12-01 08:11:00,1.64105,1.6412,1.64105,1.6412,38200000.0
2009-12-01 08:12:00,1.6412,1.64125,1.6412,1.64125,22000000.0
2009-12-01 08:13:00,1.64125,1.64125,1.6411,1.6411,13800000.0
2009-12-01 08:14:00,1.6411,1.6411,1.641,1.641,14300000.0
2009-12-01 08:15:00,1.641,1.64105,1.641,1.641,21900000.0
2009-12-01 08:16:00,1.641,1.64125,1.64095,1.64115,79600000.0
2009-12-01 08:17:00,1.64115,1.6413,1.64115,1.6413,21700000.0
2009-12-01 08:18:00,1.64135,1.6416,1.64125,1.6416,41600000.0
2009-12-01 08:19:00,1.6416,1.6416,1.64155,1.64155,5000000.0
2009-12-01 08:20:00,1.6416,1.6416,1.64145,1.64145,17900000.0
2009-12-01 08:21:00,1.64155,1.64155,1.64105,1.64105,28200000.0
2009-12-01 08:22:00,1.64105,1.64125,1.64105,1.64125,19000000.0
2009-12-01 08:23:00,1.6412,1.64145,1.6412,1.64145,13200000.0
2009-12-01 08:24:00,1.64155,1.6423,1.64155,1.6423,68700000.0
2009-12-01 08:25:00,1.6423,1.6423,1.6418,1.64185,96600000.0
2009-12-01 08:26:00,1.64185,1.64195,1.64185,1.64195,17200000.0
2009-12-01 08:27:00,1.64195,1.642,1.6419,1.6419,42000000.0
2009-12-01 08:28:00,1.6419,1.6419,1.6418,1.6418,41200000.0
2009-12-01 08:29:00,1.6418,1.64185,1.64145,1.6415,60600000.0
2009-12-01 08:30:00,1.6415,1.64165,1.6415,1.64165,34700000.0
2009-12-01 08:31:00,1.64165,1.64165,1.6414,1.6414,53200000.0
2009-12-01 08:32:00,1.6414,1.6415,1.64125,1.6413,32700000.0
2009-12-01 08:33:00,1.6413,1.6414,1.6411,1.64125,45600000.0
2009-12-01 08:34:00,1.6412,1.6412,1.6408,1.6409,119700000.0
2009-12-01 08:35:00,1.64095,1.641,1.64035,1.64065,74200000.0
2009-12-01 08:36:00,1.6406,1.6414,1.6406,1.6414,91900000.0
2009-12-01 08:37:00,1.64135,1.64135,1.6408,1.6408,76900000.0
2009-12-01 08:38:00,1.6408,1.6415,1.64015,1.64015,280800000.0
2009-12-01 08:39:00,1.64055,1.64055,1.6391,1.63975,258400000.0
2009-12-01 08:40:00,1.63975,1.6407,1.63975,1.6406,298300000.0
2009-12-01 08:41:00,1.64055,1.6415,1.64055,1.6411,182100000.0
2009-12-01 08:42:00,1.6411,1.64125,1.6403,1.6403,98300000.0
2009-12-01 08:43:00,1.6403,1.6405,1.64005,1.6401,122200000.0
2009-12-01 08:44:00,1.6401,1.6401,1.6396,1.64,152200000.0
2009-12-01 08:45:00,1.64,1.64005,1.63945,1.64005,87100000.0
2009-12-01 08:46:00,1.64005,1.64075,1.63995,1.64075,46000000.0
2009-12-01 08:47:00,1.64075,1.6408,1.63985,1.63985,75300000.0
2009-12-01 08:48:00,1.63985,1.64,1.6396,1.6396,91000000.0
2009-12-01 08:49:00,1.63955,1.63975,1.63955,1.63965,34800000.0
2009-12-01 08:50:00,1.63965,1.6397,1.63955,1.63965,35900000.0
2009-12-01 08:51:00,1.6396,1.64005,1.6396,1.63965,65600000.0
2009-12-01 08:52:00,1.63965,1.64,1.6395,1.63995,187000000.0
2009-12-01 08:53:00,1.64,1.64105,1.6399,1.64085,249100000.0
2009-12-01 08:54:00,1.6408,1.6409,1.64055,1.64055,161800000.0
2009-12-01 08:55:00,1.64055,1.64105,1.64055,1.64105,170800000.0
2009-12-01 08:56:00,1.6411,1.64225,1.6411,1.6416,166600000.0
2009-12-01 08:57:00,1.64165,1.64215,1.64155,1.64155,103300000.0
2009-12-01 08:58:00,1.64155,1.6418,1.6413,1.6418,157000000.0
2009-12-01 08:59:00,1.64175,1.64175,1.64165,1.6417,59000000.0
2009-12-01 09:00:00,1.64175,1.64215,1.64165,1.64185,134700000.0
2009-12-01 09:01:00,1.6418,1.64365,1.6418,1.6436,266600000.0
2009-12-01 09:02:00,1.6436,1.6436,1.64285,1.6435,225000000.0
2009-12-01 09:03:00,1.64345,1.64455,1.64345,1.64445,251100000.0
2009-12-01 09:04:00,1.64445,1.64465,1.64425,1.64465,113300000.0
2009-12-01 09:05:00,1.64465,1.64505,1.64465,1.6448,79500000.0
2009-12-01 09:06:00,1.64485,1.64485,1.6438,1.64385,169800000.0
2009-12-01 09:07:00,1.64375,1.64375,1.64315,1.64355,110700000.0
2009-12-01 09:08:00,1.64365,1.64375,1.6436,1.64365,34300000.0
2009-12-01 09:09:00,1.64365,1.64375,1.64355,1.64365,71900000.0
2009-12-01 09:10:00,1.64365,1.64395,1.64365,1.64375,72100000.0
2009-12-01 09:11:00,1.64375,1.64395,1.6436,1.6438,103100000.0
2009-12-01 09:12:00,1.6438,1.64395,1.6438,1.6439,53100000.0
2009-12-01 09:13:00,1.6439,1.64415,1.64355,1.644,100300000.0
2009-12-01 09:14:00,1.6441,1.64415,1.644,1.64415,55700000.0
2009-12-01 09:15:00,1.64405,1.6445,1.6438,1.6445,92000000.0
2009-12-01 09:16:00,1.6445,1.6445,1.6442,1.64435,142800000.0
2009-12-01 09:17:00,1.64435,1.64445,1.6443,1.64445,148500000.0
2009-12-01 09:18:00,1.64445,1.64465,1.64445,1.6445,51300000.0
2009-12-01 09:19:00,1.6445,1.6446,1.6443,1.6443,114900000.0
2009-12-01 09:20:00,1.6443,1.6446,1.6443,1.6445,126200000.0
2009-12-01 09:21:00,1.6445,1.6445,1.64435,1.6444,82100000.0
2009-12-01 09:22:00,1.64445,1.6458,1.64445,1.64575,315300000.0
2009-12-01 09:23:00,1.64575,1.6459,1.6453,1.64535,170600000.0
2009-12-01 09:24:00,1.64535,1.6457,1.6453,1.64565,109700000.0
2009-12-01 09:25:00,1.64565,1.646,1.6456,1.6459,125900000.0
2009-12-01 09:26:00,1.6459,1.6459,1.6451,1.6451,93300000.0
2009-12-01 09:27:00,1.64505,1.6455,1.6447,1.6455,280500000.0
2009-12-01 09:28:00,1.64555,1.64555,1.6455,1.64555,10600000.0
2009-12-01 09:29:00,1.64555,1.6456,1.64515,1.6456,93600000.0
2009-12-01 09:30:00,1.64565,1.64745,1.64565,1.64745,363300000.0
2009-12-01 09:31:00,1.6474,1.64775,1.64715,1.64725,305200000.0
2009-12-01 09:32:00,1.64725,1.64725,1.64635,1.64655,152600000.0
2009-12-01 09:33:00,1.6465,1.64655,1.64625,1.6463,90800000.0
2009-12-01 09:34:00,1.6463,1.64645,1.6463,1.64645,65800000.0
2009-12-01 09:35:00,1.64645,1.6465,1.6464,1.6465,74800000.0
2009-12-01 09:36:00,1.6465,1.6472,1.6464,1.6471,142500000.0
2009-12-01 09:37:00,1.6471,1.64715,1.64645,1.64645,143100000.0
2009-12-01 09:38:00,1.6465,1.6469,1.6464,1.6467,197800000.0
2009-12-01 09:39:00,1.6467,1.64675,1.6463,1.6466,116800000.0
2009-12-01 09:40:00,1.64655,1.6466,1.64625,1.64635,81300000.0
2009-12-01 09:41:00,1.64635,1.6465,1.64625,1.6463,158100000.0
2009-12-01 09:42:00,1.64635,1.6464,1.64625,1.64635,29600000.0
2009-12-01 09:43:00,1.64635,1.6469,1.64635,1.64685,114900000.0
2009-12-01 09:44:00,1.64685,1.6469,1.6468,1.64685,119800000.0
2009-12-01 09:45:00,1.6468,1.64685,1.6465,1.64655,120200000.0
2009-12-01 09:46:00,1.64655,1.6467,1.64605,1.6461,138100000.0
2009-12-01 09:47:00,1.646,1.64615,1.6455,1.6455,363100000.0
2009-12-01 09:48:00,1.6455,1.64555,1.64535,1.64535,61300000.0
2009-12-01 09:49:00,1.64535,1.64535,1.645,1.645,126800000.0
2009-12-01 09:50:00,1.64495,1.64565,1.64475,1.64565,349700000.0
2009-12-01 09:51:00,1.6457,1.64575,1.6453,1.6456,154600000.0
2009-12-01 09:52:00,1.6456,1.64595,1.64555,1.64595,123600000.0
2009-12-01 09:53:00,1.64605,1.6462,1.64575,1.64575,153000000.0
2009-12-01 09:54:00,1.6458,1.64585,1.64515,1.6452,136300000.0
2009-12-01 09:55:00,1.6452,1.64545,1.64515,1.6453,42000000.0
2009-12-01 09:56:00,1.64535,1.64545,1.64505,1.64515,110000000.0
2009-12-01 09:57:00,1.6452,1.6456,1.6451,1.64555,73200000.0
2009-12-01 09:58:00,1.6455,1.6457,1.64545,1.6457,100800000.0
2009-12-01 09:59:00,1.64565,1.64565,1.64425,1.64425,299300000.0
2009-12-01 10:00:00,1.64415,1.64485,1.64415,1.64475,360100000.0
2009-12-01 10:01:00,1.64475,1.6459,1.64475,1.64575,338500000.0
2009-12-01 10:02:00,1.64575,1.6471,1.64575,1.6468,345300000.0
2009-12-01 10:03:00,1.6468,1.6471,1.6467,1.6469,267300000.0
2009-12-01 10:04:00,1.6469,1.6473,1.6462,1.64635,276000000.0
2009-12-01 10:05:00,1.6464,1.64745,1.64615,1.64735,306900000.0
2009-12-01 10:06:00,1.64735,1.6479,1.6472,1.64775,263300000.0
2009-12-01 10:07:00,1.64775,1.64875,1.6477,1.64805,294100000.0
2009-12-01 10:08:00,1.64805,1.6485,1.64755,1.64775,273800000.0
2009-12-01 10:09:00,1.6477,1.6477,1.64735,1.64755,302700000.0
2009-12-01 10:10:00,1.64755,1.64805,1.64745,1.64745,285300000.0
2009-12-01 10:11:00,1.6475,1.6478,1.64695,1.64705,285700000.0
2009-12-01 10:12:00,1.6471,1.6474,1.64675,1.6473,233700000.0
2009-12-01 10:13:00,1.6473,1.64775,1.64725,1.64755,301100000.0
2009-12-01 10:14:00,1.64755,1.6476,1.6474,1.6475,216000000.0
2009-12-01 10:15:00,1.64745,1.64765,1.6469,1.6472,271700000.0
2009-12-01 10:16:00,1.64725,1.6476,1.64725,1.6473,173800000.0
2009-12-01 10:17:00,1.6473,1.648,1.64705,1.64785,249900000.0
2009-12-01 10:18:00,1.6478,1.64795,1.64755,1.64785,241600000.0
2009-12-01 10:19:00,1.64785,1.64815,1.6475,1.6477,312700000.0
2009-12-01 10:20:00,1.6477,1.6478,1.64755,1.64775,209100000.0
2009-12-01 10:21:00,1.64775,1.64785,1.64765,1.6477,134100000.0
2009-12-01 10:22:00,1.6477,1.6477,1.6467,1.6469,292500000.0
2009-12-01 10:23:00,1.6469,1.64735,1.6468,1.64735,144500000.0
2009-12-01 10:24:00,1.64735,1.64755,1.6473,1.64755,66300000.0
2009-12-01 10:25:00,1.64755,1.648,1.6475,1.6475,213800000.0
2009-12-01 10:26:00,1.6475,1.64795,1.6475,1.64785,142500000.0
2009-12-01 10:27:00,1.64785,1.64855,1.64785,1.6483,269000000.0
2009-12-01 10:28:00,1.6483,1.6485,1.6479,1.6479,139000000.0
2009-12-01 10:29:00,1.6479,1.648,1.64765,1.6477,181600000.0
2009-12-01 10:30:00,1.6477,1.6477,1.64745,1.64755,112200000.0
2009-12-01 10:31:00,1.64755,1.64755,1.6475,1.64755,21000000.0
2009-12-01 10:32:00,1.64745,1.64755,1.6473,1.64745,243600000.0
2009-12-01 10:33:00,1.6475,1.6476,1.64735,1.6476,133600000.0
2009-12-01 10:34:00,1.64765,1.6488,1.64765,1.6486,251000000.0
2009-12-01 10:35:00,1.6486,1.64865,1.6482,1.64845,122200000.0
2009-12-01 10:36:00,1.64845,1.64905,1.64845,1.64905,211900000.0
2009-12-01 10:37:00,1.64915,1.6502,1.64915,1.6502,364800000.0
2009-12-01 10:38:00,1.6503,1.65035,1.64965,1.64975,290800000.0
2009-12-01 10:39:00,1.6497,1.65,1.6495,1.6499,260300000.0
2009-12-01 10:40:00,1.64985,1.64985,1.64965,1.64965,184900000.0
2009-12-01 10:41:00,1.64965,1.64975,1.6495,1.64955,183700000.0
2009-12-01 10:42:00,1.64955,1.65075,1.6495,1.65025,228400000.0
2009-12-01 10:43:00,1.65025,1.65075,1.65025,1.65065,274800000.0
2009-12-01 10:44:00,1.65065,1.6507,1.65045,1.65045,462800000.0
2009-12-01 10:45:00,1.65045,1.6505,1.6501,1.6502,408400000.0
2009-12-01 10:46:00,1.6502,1.65035,1.6498,1.6498,395700000.0
2009-12-01 10:47:00,1.64985,1.64985,1.6495,1.64985,193500000.0
2009-12-01 10:48:00,1.64985,1.64995,1.6495,1.6495,299500000.0
2009-12-01 10:49:00,1.6495,1.64995,1.64945,1.6499,155100000.0
2009-12-01 10:50:00,1.64995,1.65045,1.6497,1.6504,252500001.0
2009-12-01 10:51:00,1.6504,1.6511,1.6504,1.65105,171800000.0
2009-12-01 10:52:00,1.65115,1.6516,1.65115,1.6514,463600000.0
2009-12-01 10:53:00,1.6514,1.65185,1.6513,1.6515,410300000.0
2009-12-01 10:54:00,1.6515,1.65165,1.6513,1.6514,352000000.0
2009-12-01 10:55:00,1.65135,1.65135,1.6508,1.6509,305000000.0
2009-12-01 10:56:00,1.65085,1.6516,1.65085,1.65155,187000000.0
2009-12-01 10:57:00,1.65155,1.6517,1.6512,1.65145,131400000.0
2009-12-01 10:58:00,1.6514,1.65155,1.65125,1.6515,177200000.0
2009-12-01 10:59:00,1.6515,1.65185,1.6513,1.6517,296600000.0
2009-12-01 11:00:00,1.6516,1.65285,1.6516,1.6528,452600000.0
2009-12-01 11:01:00,1.6527,1.65295,1.65255,1.65285,298000000.0
2009-12-01 11:02:00,1.65285,1.65305,1.65215,1.65235,260100000.0
2009-12-01 11:03:00,1.65235,1.65265,1.6523,1.6525,234700000.0
2009-12-01 11:04:00,1.6524,1.65245,1.6521,1.6522,220300000.0
2009-12-01 11:05:00,1.6521,1.65225,1.65205,1.65225,146900000.0
2009-12-01 11:06:00,1.65225,1.65225,1.652,1.65215,147000000.0
2009-12-01 11:07:00,1.65225,1.65265,1.6521,1.6526,178600000.0
2009-12-01 11:08:00,1.6526,1.653,1.65255,1.6529,234700000.0
2009-12-01 11:09:00,1.6529,1.6529,1.65245,1.65265,234800000.0
2009-12-01 11:10:00,1.6526,1.65285,1.6524,1.65255,138900000.0
2009-12-01 11:11:00,1.65255,1.65255,1.65195,1.6521,169700000.0
2009-12-01 11:12:00,1.65215,1.65265,1.65215,1.6523,252100000.0
2009-12-01 11:13:00,1.6523,1.65265,1.6522,1.6524,177199999.0
2009-12-01 11:14:00,1.65235,1.65235,1.6521,1.6523,92700000.0
2009-12-01 11:15:00,1.6522,1.6523,1.65205,1.65215,139500000.0
2009-12-01 11:16:00,1.65215,1.6522,1.6516,1.6519,275500000.0
2009-12-01 11:17:00,1.65185,1.652,1.65185,1.6519,85300000.0
2009-12-01 11:18:00,1.65195,1.65215,1.65195,1.65215,56900000.0
2009-12-01 11:19:00,1.65215,1.65235,1.6519,1.65235,196300000.0
2009-12-01 11:20:00,1.65235,1.6526,1.6523,1.6524,130400000.0
2009-12-01 11:21:00,1.6524,1.6526,1.65235,1.65235,68500000.0
2009-12-01 11:22:00,1.65235,1.65295,1.6521,1.6529,213100000.0
2009-12-01 11:23:00,1.6529,1.6539,1.65285,1.6537,299100000.0
2009-12-01 11:24:00,1.6537,1.65415,1.6537,1.65395,214400000.0
2009-12-01 11:25:00,1.65395,1.65395,1.6537,1.6539,314400000.0
2009-12-01 11:26:00,1.65395,1.65395,1.6534,1.65365,199700000.0
2009-12-01 11:27:00,1.65365,1.65365,1.6528,1.6528,350500000.0
2009-12-01 11:28:00,1.6528,1.6528,1.65035,1.65155,394400000.0
2009-12-01 11:29:00,1.6515,1.6528,1.65145,1.652,392400000.0
2009-12-01 11:30:00,1.652,1.6521,1.651,1.65105,286100000.0
2009-12-01 11:31:00,1.6511,1.65185,1.65105,1.6516,228800000.0
2009-12-01 11:32:00,1.65155,1.65155,1.65045,1.65045,358700000.0
2009-12-01 11:33:00,1.65045,1.65145,1.65035,1.65145,317000000.0
2009-12-01 11:34:00,1.65145,1.65165,1.65135,1.6516,124300000.0
2009-12-01 11:35:00,1.6517,1.6517,1.65145,1.65155,162500000.0
2009-12-01 11:36:00,1.65155,1.6516,1.65125,1.65145,236400000.0
2009-12-01 11:37:00,1.65145,1.65145,1.65105,1.6511,201000000.0
2009-12-01 11:38:00,1.65105,1.65105,1.65085,1.651,190850000.0
2009-12-01 11:39:00,1.651,1.651,1.65055,1.6506,182900000.0
2009-12-01 11:40:00,1.6506,1.65085,1.65055,1.65065,171100000.0
2009-12-01 11:41:00,1.6507,1.65075,1.65055,1.65055,104000000.0
2009-12-01 11:42:00,1.65055,1.65085,1.6504,1.6506,138230000.0
2009-12-01 11:43:00,1.6506,1.6506,1.65035,1.6504,176600000.0
2009-12-01 11:44:00,1.65035,1.65035,1.6496,1.64985,417500000.0
2009-12-01 11:45:00,1.6498,1.65065,1.64975,1.65015,415100000.0
2009-12-01 11:46:00,1.65015,1.65025,1.65015,1.6502,54200000.0
2009-12-01 11:47:00,1.6502,1.65045,1.6502,1.65035,92700000.0
2009-12-01 11:48:00,1.65035,1.6505,1.65025,1.65035,70800000.0
2009-12-01 11:49:00,1.65035,1.65055,1.65025,1.65045,211600000.0
2009-12-01 11:50:00,1.65045,1.65075,1.65045,1.65055,89700000.0
2009-12-01 11:51:00,1.65055,1.65065,1.65045,1.65065,77400000.0
2009-12-01 11:52:00,1.65065,1.65085,1.65055,1.6508,122700000.0
2009-12-01 11:53:00,1.6508,1.65175,1.6508,1.6517,81300000.0
2009-12-01 11:54:00,1.6517,1.6522,1.6516,1.6519,164000000.0
2009-12-01 11:55:00,1.6519,1.65195,1.6517,1.65185,142500000.0
2009-12-01 11:56:00,1.6519,1.65195,1.6511,1.65195,190100000.0
2009-12-01 11:57:00,1.65195,1.6525,1.6518,1.6524,227599999.0
2009-12-01 11:58:00,1.65225,1.6529,1.65195,1.6529,387500000.0
2009-12-01 11:59:00,1.6529,1.65295,1.65265,1.65265,364400000.0
2009-12-01 12:00:00,1.65265,1.6527,1.6524,1.65265,392400000.0
2009-12-01 12:01:00,1.65265,1.6529,1.6526,1.65285,287400000.0
2009-12-01 12:02:00,1.65285,1.653,1.6528,1.65295,306000000.0
2009-12-01 12:03:00,1.65295,1.65295,1.65275,1.6528,383800000.0
2009-12-01 12:04:00,1.6528,1.65285,1.65265,1.65265,294100000.0
2009-12-01 12:05:00,1.65265,1.6527,1.6525,1.65265,430599999.0
2009-12-01 12:06:00,1.65265,1.6531,1.65255,1.6531,327200000.0
2009-12-01 12:07:00,1.6531,1.65415,1.6529,1.65405,449400000.0
2009-12-01 12:08:00,1.65405,1.6543,1.6537,1.65425,594800000.0
2009-12-01 12:09:00,1.65425,1.65465,1.65415,1.65465,386000000.0
2009-12-01 12:10:00,1.65465,1.65505,1.6545,1.6545,449900000.0
2009-12-01 12:11:00,1.6545,1.6548,1.65445,1.6548,225700000.0
2009-12-01 12:12:00,1.6548,1.65555,1.65475,1.6554,303300000.0
2009-12-01 12:13:00,1.6554,1.65625,1.6554,1.6557,591200000.0
2009-12-01 12:14:00,1.65575,1.65575,1.6551,1.6551,737599998.0
2009-12-01 12:15:00,1.6551,1.65535,1.655,1.6551,370800000.0
2009-12-01 12:16:00,1.6551,1.6555,1.65505,1.65525,559700000.0
2009-12-01 12:17:00,1.6553,1.65605,1.65525,1.65595,438100000.0
2009-12-01 12:18:00,1.65595,1.65595,1.6555,1.6558,404500000.0
2009-12-01 12:19:00,1.6558,1.6558,1.6553,1.6553,198200000.0
2009-12-01 12:20:00,1.6553,1.65555,1.65525,1.65545,326300000.0
2009-12-01 12:21:00,1.6554,1.65555,1.6552,1.6552,417800000.0
2009-12-01 12:22:00,1.6552,1.6554,1.65505,1.6551,212800000.0
2009-12-01 12:23:00,1.65505,1.6554,1.655,1.65515,384100000.0
2009-12-01 12:24:00,1.65515,1.65545,1.655,1.65535,162200000.0
2009-12-01 12:25:00,1.65535,1.65545,1.65525,1.65545,229000000.0
2009-12-01 12:26:00,1.65545,1.65575,1.6552,1.65565,207100000.0
2009-12-01 12:27:00,1.65565,1.6562,1.65555,1.6562,273300000.0
2009-12-01 12:28:00,1.65615,1.6562,1.6558,1.65595,280000000.0
2009-12-01 12:29:00,1.65595,1.65605,1.65555,1.65555,563000000.0
2009-12-01 12:30:00,1.65545,1.65575,1.6554,1.65565,271000000.0
2009-12-01 12:31:00,1.65565,1.6558,1.65545,1.65575,245900000.0
2009-12-01 12:32:00,1.65575,1.65595,1.6557,1.65575,269200000.0
2009-12-01 12:33:00,1.65575,1.65585,1.6557,1.6557,113300000.0
2009-12-01 12:34:00,1.65575,1.65575,1.65545,1.65545,203600000.0
2009-12-01 12:35:00,1.65545,1.65545,1.65485,1.65485,270300000.0
2009-12-01 12:36:00,1.65485,1.65545,1.65485,1.65535,392700000.0
2009-12-01 12:37:00,1.65535,1.65555,1.65535,1.65555,270400000.0
2009-12-01 12:38:00,1.6556,1.65595,1.65555,1.65595,270700000.0
2009-12-01 12:39:00,1.65595,1.6561,1.6556,1.6556,241500000.0
2009-12-01 12:40:00,1.65565,1.65565,1.65545,1.65545,170300000.0
2009-12-01 12:41:00,1.6554,1.65545,1.65535,1.65545,154600000.0
2009-12-01 12:42:00,1.65545,1.656,1.6554,1.65595,344500000.0
2009-12-01 12:43:00,1.65595,1.6566,1.6558,1.6566,422700000.0
2009-12-01 12:44:00,1.65655,1.6566,1.65595,1.6562,356400000.0
2009-12-01 12:45:00,1.6562,1.65645,1.65615,1.65645,299900000.0
2009-12-01 12:46:00,1.65645,1.6574,1.65645,1.6568,476500000.0
2009-12-01 12:47:00,1.65685,1.6577,1.65685,1.6575,382400000.0
2009-12-01 12:48:00,1.65745,1.6575,1.65725,1.65735,385700000.0
2009-12-01 12:49:00,1.65735,1.65735,1.65695,1.65695,248600000.0
2009-12-01 12:50:00,1.65695,1.65695,1.6564,1.6564,225700000.0
2009-12-01 12:51:00,1.6564,1.65675,1.65615,1.65655,214900000.0
2009-12-01 12:52:00,1.65655,1.6569,1.65655,1.65675,352400000.0
2009-12-01 12:53:00,1.6568,1.65685,1.6566,1.6566,112400000.0
2009-12-01 12:54:00,1.6566,1.6567,1.65645,1.65655,210000000.0
2009-12-01 12:55:00,1.6566,1.65665,1.65625,1.65625,341500000.0
2009-12-01 12:56:00,1.65625,1.65625,1.6559,1.65595,349100000.0
2009-12-01 12:57:00,1.6559,1.65595,1.6556,1.65585,283800000.0
2009-12-01 12:58:00,1.65585,1.65655,1.65585,1.6564,139100000.0
2009-12-01 12:59:00,1.6564,1.6564,1.65605,1.65605,199900000.0
2009-12-01 13:00:00,1.65605,1.65625,1.65575,1.65575,313500000.0
2009-12-01 13:01:00,1.6558,1.6559,1.65555,1.65565,453600000.0
2009-12-01 13:02:00,1.6556,1.65595,1.6556,1.65595,156500000.0
2009-12-01 13:03:00,1.65595,1.6562,1.65595,1.65615,180800000.0
2009-12-01 13:04:00,1.65615,1.65625,1.6556,1.6556,215000000.0
2009-12-01 13:05:00,1.65555,1.65555,1.65515,1.6552,201400000.0
2009-12-01 13:06:00,1.6552,1.65595,1.6552,1.6558,170900000.0
2009-12-01 13:07:00,1.65575,1.6558,1.6555,1.6556,225100000.0
2009-12-01 13:08:00,1.6556,1.6556,1.65525,1.6553,234700000.0
2009-12-01 13:09:00,1.65535,1.65535,1.65525,1.65535,133500000.0
2009-12-01 13:10:00,1.65525,1.65525,1.6552,1.6552,21600000.0
2009-12-01 13:11:00,1.6552,1.6553,1.6551,1.6553,187800000.0
2009-12-01 13:12:00,1.6553,1.65535,1.6552,1.65525,107400000.0
2009-12-01 13:13:00,1.6551,1.6554,1.6551,1.65535,282300000.0
2009-12-01 13:14:00,1.65545,1.65575,1.65535,1.6557,161800000.0
2009-12-01 13:15:00,1.6557,1.6557,1.6554,1.6554,155000000.0
2009-12-01 13:16:00,1.65545,1.6557,1.65545,1.6555,154500000.0
2009-12-01 13:17:00,1.65545,1.65605,1.65545,1.6559,209300000.0
2009-12-01 13:18:00,1.6559,1.6568,1.65585,1.6564,313300000.0
2009-12-01 13:19:00,1.65635,1.6568,1.65635,1.6568,283600000.0
2009-12-01 13:20:00,1.6568,1.65685,1.6567,1.6568,133100000.0
2009-12-01 13:21:00,1.6568,1.6573,1.6568,1.6573,292800000.0
2009-12-01 13:22:00,1.6573,1.65785,1.65725,1.65725,539400000.0
2009-12-01 13:23:00,1.65725,1.6576,1.65715,1.65745,159500000.0
2009-12-01 13:24:00,1.65745,1.65745,1.65665,1.65675,258100000.0
2009-12-01 13:25:00,1.6568,1.65715,1.65655,1.65665,406300000.0
2009-12-01 13:26:00,1.6567,1.657,1.65665,1.65695,219030000.0
2009-12-01 13:27:00,1.65695,1.6572,1.65685,1.65695,95800000.0
2009-12-01 13:28:00,1.65695,1.65705,1.65685,1.65695,255400000.0
2009-12-01 13:29:00,1.65695,1.6571,1.65675,1.657,175100000.0
2009-12-01 13:30:00,1.657,1.65745,1.6569,1.65725,299600000.0
2009-12-01 13:31:00,1.65725,1.65775,1.65725,1.65775,327600000.0
2009-12-01 13:32:00,1.65775,1.6585,1.65775,1.65825,358400000.0
2009-12-01 13:33:00,1.6583,1.6583,1.658,1.6581,163800000.0
2009-12-01 13:34:00,1.65805,1.65845,1.65805,1.65845,283300000.0
2009-12-01 13:35:00,1.65845,1.65875,1.6584,1.6585,444700000.0
2009-12-01 13:36:00,1.6585,1.6586,1.6584,1.6584,215100000.0
2009-12-01 13:37:00,1.6584,1.6584,1.65805,1.65815,221400000.0
2009-12-01 13:38:00,1.6582,1.6582,1.65775,1.6578,134100000.0
2009-12-01 13:39:00,1.6578,1.6578,1.65755,1.65765,214200000.0
2009-12-01 13:40:00,1.6577,1.65785,1.6577,1.6577,114800000.0
2009-12-01 13:41:00,1.65775,1.65795,1.6577,1.65795,146500000.0
2009-12-01 13:42:00,1.65795,1.65885,1.65785,1.6588,299100000.0
2009-12-01 13:43:00,1.6587,1.65875,1.6583,1.6583,244700000.0
2009-12-01 13:44:00,1.65825,1.6583,1.6579,1.65805,188000000.0
2009-12-01 13:45:00,1.65805,1.6581,1.6578,1.658,307100000.0
2009-12-01 13:46:00,1.65805,1.65815,1.6578,1.6578,177000000.0
2009-12-01 13:47:00,1.6578,1.658,1.657,1.657,197900000.0
2009-12-01 13:48:00,1.657,1.65705,1.6567,1.65685,143000000.0
2009-12-01 13:49:00,1.65685,1.657,1.65665,1.6569,158200000.0
2009-12-01 13:50:00,1.6569,1.657,1.65675,1.6568,140800000.0
2009-12-01 13:51:00,1.6568,1.65705,1.6568,1.657,110400000.0
2009-12-01 13:52:00,1.657,1.657,1.65685,1.6569,109500000.0
2009-12-01 13:53:00,1.6569,1.65695,1.6567,1.6567,141000000.0
2009-12-01 13:54:00,1.6567,1.657,1.6567,1.65695,120000000.0
2009-12-01 13:55:00,1.65695,1.65735,1.65695,1.6572,310000000.0
2009-12-01 13:56:00,1.6572,1.65725,1.6571,1.6571,261400000.0
2009-12-01 13:57:00,1.6571,1.65725,1.6569,1.6571,363700000.0
2009-12-01 13:58:00,1.6571,1.6571,1.65635,1.65635,226900000.0
2009-12-01 13:59:00,1.65635,1.6564,1.6562,1.6563,169000000.0
2009-12-01 14:00:00,1.6563,1.6569,1.6563,1.6569,327100000.0
2009-12-01 14:01:00,1.65685,1.65705,1.6565,1.6565,251300000.0
2009-12-01 14:02:00,1.65635,1.65645,1.65625,1.65635,136100000.0
2009-12-01 14:03:00,1.65635,1.65645,1.6558,1.656,564100000.0
2009-12-01 14:04:00,1.6561,1.65625,1.6561,1.6561,228600000.0
2009-12-01 14:05:00,1.6561,1.65615,1.65595,1.65595,259400000.0
2009-12-01 14:06:00,1.65595,1.6562,1.65585,1.6561,307200000.0
2009-12-01 14:07:00,1.6561,1.6563,1.6561,1.6562,214100000.0
2009-12-01 14:08:00,1.6562,1.6568,1.6562,1.65675,101800000.0
2009-12-01 14:09:00,1.65675,1.65685,1.65655,1.65685,142200000.0
2009-12-01 14:10:00,1.65685,1.6569,1.6568,1.6569,107300000.0
2009-12-01 14:11:00,1.65695,1.6579,1.65695,1.65765,257800000.0
2009-12-01 14:12:00,1.6576,1.65775,1.6575,1.65755,190100000.0
2009-12-01 14:13:00,1.6576,1.6576,1.6575,1.6575,89800000.0
2009-12-01 14:14:00,1.6575,1.6575,1.6573,1.65735,22000000.0
2009-12-01 14:15:00,1.6573,1.6575,1.6573,1.65735,93500000.0
2009-12-01 14:16:00,1.65735,1.6576,1.65735,1.65745,256600000.0
2009-12-01 14:17:00,1.65745,1.65775,1.65745,1.6577,64900000.0
2009-12-01 14:18:00,1.65775,1.65825,1.6577,1.6582,110700000.0
2009-12-01 14:19:00,1.6582,1.65865,1.6582,1.65865,190600000.0
2009-12-01 14:20:00,1.6586,1.65875,1.65845,1.65845,81900000.0
2009-12-01 14:21:00,1.65845,1.6587,1.65835,1.6584,242200000.0
2009-12-01 14:22:00,1.6584,1.65845,1.6579,1.65815,318800000.0
2009-12-01 14:23:00,1.65815,1.65855,1.65815,1.65835,167400000.0
2009-12-01 14:24:00,1.6584,1.65905,1.6584,1.659,286500000.0
2009-12-01 14:25:00,1.6591,1.6592,1.65885,1.6589,109100000.0
2009-12-01 14:26:00,1.6589,1.65895,1.6588,1.6588,89200000.0
2009-12-01 14:27:00,1.65875,1.65885,1.65845,1.65855,245500000.0
2009-12-01 14:28:00,1.65865,1.65865,1.6585,1.6585,69600000.0
2009-12-01 14:29:00,1.6585,1.6586,1.6584,1.65855,195000000.0
2009-12-01 14:30:00,1.6585,1.65855,1.65825,1.6585,210800000.0
2009-12-01 14:31:00,1.6585,1.6588,1.6584,1.65865,174800000.0
2009-12-01 14:32:00,1.65855,1.65855,1.6583,1.65855,64800000.0
2009-12-01 14:33:00,1.6585,1.65985,1.6585,1.65965,163400000.0
2009-12-01 14:34:00,1.65965,1.65995,1.6595,1.65965,360800000.0
2009-12-01 14:35:00,1.6595,1.65965,1.6592,1.6595,231200000.0
2009-12-01 14:36:00,1.6595,1.6599,1.65945,1.65985,152900000.0
2009-12-01 14:37:00,1.65985,1.66055,1.6597,1.65975,306700000.0
2009-12-01 14:38:00,1.65975,1.65975,1.65955,1.65955,169000000.0
2009-12-01 14:39:00,1.65955,1.65965,1.6593,1.65955,167900000.0
2009-12-01 14:40:00,1.65955,1.65965,1.65945,1.65955,67500000.0
2009-12-01 14:41:00,1.65955,1.65955,1.65935,1.6595,146100000.0
2009-12-01 14:42:00,1.6595,1.65995,1.6594,1.6597,213400000.0
2009-12-01 14:43:00,1.6597,1.6598,1.65915,1.6592,359600000.0
2009-12-01 14:44:00,1.65925,1.65935,1.6591,1.6591,145000000.0
2009-12-01 14:45:00,1.6591,1.6591,1.6588,1.65895,165400000.0
2009-12-01 14:46:00,1.6589,1.65905,1.65855,1.65895,172400000.0
2009-12-01 14:47:00,1.65895,1.659,1.6588,1.65885,136100000.0
2009-12-01 14:48:00,1.6588,1.65925,1.65845,1.65845,266600000.0
2009-12-01 14:49:00,1.65845,1.65855,1.6582,1.6585,224800000.0
2009-12-01 14:50:00,1.6585,1.65855,1.6584,1.65855,225500000.0
2009-12-01 14:51:00,1.65855,1.65865,1.65835,1.65855,163100000.0
2009-12-01 14:52:00,1.6586,1.65865,1.6584,1.6585,131200000.0
2009-12-01 14:53:00,1.65855,1.6589,1.65855,1.6586,152100000.0
2009-12-01 14:54:00,1.65865,1.6588,1.65855,1.65865,120100000.0
2009-12-01 14:55:00,1.65865,1.6587,1.6585,1.65855,104700000.0
2009-12-01 14:56:00,1.65855,1.65855,1.65825,1.65835,130000000.0
2009-12-01 14:57:00,1.65835,1.65855,1.6583,1.65835,88200000.0
2009-12-01 14:58:00,1.65835,1.6587,1.6583,1.65835,308500000.0
2009-12-01 14:59:00,1.6583,1.65845,1.6583,1.65835,54200000.0
2009-12-01 15:00:00,1.65835,1.65885,1.6583,1.6586,147100000.0
2009-12-01 15:01:00,1.6586,1.6586,1.6583,1.6583,217799999.0
2009-12-01 15:02:00,1.6583,1.65835,1.65825,1.6583,91400000.0
2009-12-01 15:03:00,1.6583,1.6583,1.6582,1.6582,56500000.0
2009-12-01 15:04:00,1.6582,1.6582,1.65715,1.6572,252000000.0
2009-12-01 15:05:00,1.6572,1.65725,1.65625,1.65675,341400000.0
2009-12-01 15:06:00,1.65675,1.657,1.6565,1.6566,246100000.0
2009-12-01 15:07:00,1.6566,1.65705,1.6565,1.6569,196100000.0
2009-12-01 15:08:00,1.6569,1.6571,1.65675,1.6568,191200000.0
2009-12-01 15:09:00,1.6568,1.6577,1.6568,1.6574,245600000.0
2009-12-01 15:10:00,1.65745,1.6578,1.65745,1.6578,137500000.0
2009-12-01 15:11:00,1.6578,1.6578,1.65755,1.65765,101700000.0
2009-12-01 15:12:00,1.65765,1.65785,1.65665,1.65675,433400000.0
2009-12-01 15:13:00,1.65675,1.6571,1.6563,1.6564,281700000.0
2009-12-01 15:14:00,1.6564,1.65705,1.6564,1.6566,306500000.0
2009-12-01 15:15:00,1.65665,1.65725,1.6566,1.65685,268600000.0
2009-12-01 15:16:00,1.65685,1.65745,1.6568,1.65715,158000000.0
2009-12-01 15:17:00,1.65715,1.65725,1.65705,1.65715,237600000.0
2009-12-01 15:18:00,1.65715,1.65735,1.65685,1.65685,201700000.0
2009-12-01 15:19:00,1.65685,1.65695,1.65635,1.6567,253099999.0
2009-12-01 15:20:00,1.6567,1.6569,1.6563,1.6564,215900000.0
2009-12-01 15:21:00,1.65635,1.65665,1.65635,1.6566,222100000.0
2009-12-01 15:22:00,1.65665,1.65755,1.65665,1.6575,353500000.0
2009-12-01 15:23:00,1.65755,1.65815,1.6575,1.6581,314900000.0
2009-12-01 15:24:00,1.6581,1.6581,1.6572,1.6572,221900000.0
2009-12-01 15:25:00,1.6572,1.65765,1.6572,1.6575,379900000.0
2009-12-01 15:26:00,1.6574,1.65745,1.65685,1.65685,364100000.0
2009-12-01 15:27:00,1.6569,1.6573,1.6569,1.6572,335500000.0
2009-12-01 15:28:00,1.65725,1.65725,1.65695,1.657,197600000.0
2009-12-01 15:29:00,1.657,1.657,1.65685,1.65695,100900000.0
2009-12-01 15:30:00,1.657,1.65795,1.65695,1.6578,261600000.0
2009-12-01 15:31:00,1.6578,1.6579,1.65755,1.65785,233300000.0
2009-12-01 15:32:00,1.65785,1.658,1.6577,1.6579,191000000.0
2009-12-01 15:33:00,1.658,1.65895,1.658,1.6584,370200000.0
2009-12-01 15:34:00,1.6584,1.659,1.65835,1.6585,256700000.0
2009-12-01 15:35:00,1.65845,1.65905,1.65845,1.6587,334500000.0
2009-12-01 15:36:00,1.6587,1.6587,1.6583,1.65835,230100000.0
2009-12-01 15:37:00,1.65845,1.6587,1.65845,1.6585,141300000.0
2009-12-01 15:38:00,1.6585,1.6585,1.6579,1.65815,204800000.0
2009-12-01 15:39:00,1.6582,1.65835,1.6578,1.65805,201800000.0
2009-12-01 15:40:00,1.6581,1.65815,1.65745,1.65755,308500000.0
2009-12-01 15:41:00,1.65755,1.6578,1.6575,1.6577,218500000.0
2009-12-01 15:42:00,1.6577,1.65775,1.65705,1.65735,387800000.0
2009-12-01 15:43:00,1.65735,1.65755,1.6572,1.6573,172300000.0
2009-12-01 15:44:00,1.6573,1.6573,1.6571,1.6573,192400000.0
2009-12-01 15:45:00,1.6573,1.65765,1.65725,1.65765,305600000.0
2009-12-01 15:46:00,1.65765,1.65775,1.65765,1.65775,106700000.0
2009-12-01 15:47:00,1.65775,1.6578,1.6577,1.65775,263400000.0
2009-12-01 15:48:00,1.65775,1.65775,1.65735,1.65735,121100000.0
2009-12-01 15:49:00,1.65735,1.6575,1.65665,1.6568,293300000.0
2009-12-01 15:50:00,1.6568,1.6572,1.65665,1.6571,232800000.0
2009-12-01 15:51:00,1.65715,1.65725,1.6571,1.65715,119200000.0
2009-12-01 15:52:00,1.65715,1.6576,1.65695,1.6576,297900000.0
2009-12-01 15:53:00,1.6576,1.658,1.6576,1.6577,293800000.0
2009-12-01 15:54:00,1.65775,1.65775,1.65765,1.6577,82000000.0
2009-12-01 15:55:00,1.6577,1.6577,1.6574,1.6576,268600000.0
2009-12-01 15:56:00,1.6576,1.658,1.6576,1.6579,340500000.0
2009-12-01 15:57:00,1.6579,1.6579,1.6577,1.6578,230100000.0
2009-12-01 15:58:00,1.6578,1.6578,1.6574,1.65745,208200000.0
2009-12-01 15:59:00,1.65745,1.65775,1.65745,1.65765,273200000.0
2009-12-01 16:00:00,1.6577,1.65785,1.6575,1.65755,247900000.0
2009-12-01 16:01:00,1.65755,1.6578,1.65745,1.6575,188900000.0
2009-12-01 16:02:00,1.6575,1.65775,1.6575,1.65765,229200000.0
2009-12-01 16:03:00,1.65765,1.6577,1.65735,1.65765,272400000.0
2009-12-01 16:04:00,1.65765,1.65815,1.6575,1.65795,259800000.0
2009-12-01 16:05:00,1.65795,1.65795,1.6575,1.6578,454800000.0
2009-12-01 16:06:00,1.6578,1.65815,1.65765,1.6581,529800000.0
2009-12-01 16:07:00,1.6581,1.65875,1.65805,1.65855,473700000.0
2009-12-01 16:08:00,1.65855,1.65895,1.65835,1.65895,308100000.0
2009-12-01 16:09:00,1.65885,1.65935,1.65885,1.65895,336300000.0
2009-12-01 16:10:00,1.65895,1.65965,1.65895,1.6593,515800000.0
2009-12-01 16:11:00,1.6593,1.6596,1.65895,1.65955,472900001.0
2009-12-01 16:12:00,1.6596,1.66,1.65945,1.6596,480400000.0
2009-12-01 16:13:00,1.65955,1.6604,1.65955,1.6598,412499999.0
2009-12-01 16:14:00,1.6598,1.65985,1.65935,1.6596,380500000.0
2009-12-01 16:15:00,1.6596,1.65975,1.6593,1.6595,688400000.0
2009-12-01 16:16:00,1.6595,1.65965,1.6594,1.6595,158900000.0
2009-12-01 16:17:00,1.65955,1.6596,1.65925,1.65925,111200000.0
2009-12-01 16:18:00,1.65925,1.65925,1.65905,1.6591,315100000.0
2009-12-01 16:19:00,1.6591,1.65925,1.65905,1.65915,347200000.0
2009-12-01 16:20:00,1.65915,1.65915,1.6586,1.65865,347300000.0
2009-12-01 16:21:00,1.65865,1.65875,1.6584,1.65875,185700000.0
2009-12-01 16:22:00,1.6588,1.6588,1.65865,1.6587,117300000.0
2009-12-01 16:23:00,1.6587,1.65915,1.6587,1.659,284100000.0
2009-12-01 16:24:00,1.659,1.6591,1.659,1.6591,197500000.0
2009-12-01 16:25:00,1.6591,1.6593,1.6588,1.6588,234800000.0
2009-12-01 16:26:00,1.6588,1.6598,1.65875,1.65975,331500000.0
2009-12-01 16:27:00,1.65975,1.65985,1.6596,1.65985,258000000.0
2009-12-01 16:28:00,1.65985,1.66,1.6596,1.65975,416700000.0
2009-12-01 16:29:00,1.65975,1.6598,1.65945,1.65955,258200000.0
2009-12-01 16:30:00,1.65955,1.6602,1.6595,1.6599,541900000.0
2009-12-01 16:31:00,1.6599,1.66025,1.65985,1.6601,506400000.0
2009-12-01 16:32:00,1.66015,1.6602,1.66,1.66015,509500001.0
2009-12-01 16:33:00,1.6601,1.66025,1.6599,1.6599,416200000.0
2009-12-01 16:34:00,1.6599,1.6599,1.6591,1.6592,410100001.0
2009-12-01 16:35:00,1.6592,1.65935,1.65905,1.6591,313300000.0
2009-12-01 16:36:00,1.6591,1.6595,1.6591,1.6592,199000000.0
2009-12-01 16:37:00,1.6592,1.6595,1.65885,1.65925,269300000.0
2009-12-01 16:38:00,1.6592,1.65945,1.659,1.6594,284300000.0
2009-12-01 16:39:00,1.65945,1.65945,1.65905,1.65915,352700000.0
2009-12-01 16:40:00,1.6591,1.65955,1.6587,1.6589,431500000.0
2009-12-01 16:41:00,1.6589,1.6589,1.6585,1.6586,307700000.0
2009-12-01 16:42:00,1.6586,1.65875,1.65855,1.6586,215100000.0
2009-12-01 16:43:00,1.65855,1.65855,1.65805,1.65805,288300000.0
2009-12-01 16:44:00,1.6581,1.6581,1.6577,1.65775,355200000.0
2009-12-01 16:45:00,1.6576,1.65805,1.6576,1.6577,322100000.0
2009-12-01 16:46:00,1.6577,1.6577,1.6571,1.65735,309100000.0
2009-12-01 16:47:00,1.65735,1.65795,1.6573,1.65775,321300000.0
2009-12-01 16:48:00,1.6577,1.65785,1.6577,1.6578,264500000.0
2009-12-01 16:49:00,1.65785,1.65785,1.6576,1.65765,326900000.0
2009-12-01 16:50:00,1.65765,1.65775,1.65725,1.6576,247100000.0
2009-12-01 16:51:00,1.6576,1.65795,1.6576,1.65795,206200000.0
2009-12-01 16:52:00,1.65795,1.65795,1.65775,1.65785,216500000.0
2009-12-01 16:53:00,1.65785,1.6583,1.65785,1.65825,318000000.0
2009-12-01 16:54:00,1.65825,1.65845,1.65815,1.6584,341200000.0
2009-12-01 16:55:00,1.6584,1.6588,1.6582,1.6582,675499998.0
2009-12-01 16:56:00,1.6582,1.65825,1.658,1.6581,275000000.0
2009-12-01 16:57:00,1.6581,1.6581,1.6578,1.658,275800000.0
2009-12-01 16:58:00,1.658,1.65805,1.65775,1.65775,121000000.0
2009-12-01 16:59:00,1.6577,1.6584,1.6576,1.6584,222200000.0
2009-12-01 17:00:00,1.6582,1.6593,1.65765,1.65865,437500000.0
2009-12-01 17:01:00,1.65865,1.6591,1.65845,1.65875,308600000.0
2009-12-01 17:02:00,1.65875,1.6595,1.65875,1.6594,224400000.0
2009-12-01 17:03:00,1.6594,1.6599,1.6594,1.65955,248900000.0
2009-12-01 17:04:00,1.65955,1.66,1.65955,1.65965,236700000.0
2009-12-01 17:05:00,1.65965,1.65975,1.6595,1.65955,200000000.0
2009-12-01 17:06:00,1.6596,1.6602,1.6592,1.65925,462600000.0
2009-12-01 17:07:00,1.65915,1.6596,1.65885,1.6593,354100000.0
2009-12-01 17:08:00,1.6593,1.6595,1.65905,1.6591,275600000.0
2009-12-01 17:09:00,1.65915,1.65985,1.6591,1.65985,281600000.0
2009-12-01 17:10:00,1.65985,1.6599,1.659,1.659,320500000.0
2009-12-01 17:11:00,1.659,1.6595,1.659,1.65925,291600000.0
2009-12-01 17:12:00,1.6592,1.6599,1.6592,1.6599,207700000.0
2009-12-01 17:13:00,1.6599,1.66145,1.6599,1.66145,363800000.0
2009-12-01 17:14:00,1.66155,1.6619,1.66115,1.66155,430100000.0
2009-12-01 17:15:00,1.6617,1.66195,1.66135,1.66135,399800000.0
2009-12-01 17:16:00,1.66135,1.66145,1.66115,1.6614,425700000.0
2009-12-01 17:17:00,1.6614,1.6614,1.66095,1.66105,105900000.0
2009-12-01 17:18:00,1.66105,1.66145,1.661,1.6612,226200000.0
2009-12-01 17:19:00,1.6612,1.66155,1.6608,1.66095,364799999.0
2009-12-01 17:20:00,1.66095,1.6611,1.6608,1.66095,205300000.0
2009-12-01 17:21:00,1.66095,1.661,1.6602,1.6604,232400000.0
2009-12-01 17:22:00,1.6604,1.66065,1.6603,1.6605,336800000.0
2009-12-01 17:23:00,1.6605,1.66105,1.6605,1.6606,298000000.0
2009-12-01 17:24:00,1.66065,1.66105,1.66065,1.6608,226200000.0
2009-12-01 17:25:00,1.6608,1.66085,1.66045,1.6605,225000000.0
2009-12-01 17:26:00,1.6605,1.661,1.66035,1.6605,330200000.0
2009-12-01 17:27:00,1.6605,1.6606,1.6603,1.6604,196700000.0
2009-12-01 17:28:00,1.66045,1.6607,1.6604,1.66045,192200000.0
2009-12-01 17:29:00,1.66045,1.66095,1.66045,1.66085,241300000.0
2009-12-01 17:30:00,1.6608,1.6614,1.66075,1.66135,311600000.0
2009-12-01 17:31:00,1.66135,1.66185,1.66135,1.66175,199300000.0
2009-12-01 17:32:00,1.6617,1.6626,1.66165,1.66205,424500000.0
2009-12-01 17:33:00,1.66205,1.6624,1.6619,1.6623,229699999.0
2009-12-01 17:34:00,1.6623,1.6623,1.66195,1.662,250000000.0
2009-12-01 17:35:00,1.66195,1.66225,1.66175,1.6618,294600000.0
2009-12-01 17:36:00,1.6619,1.66215,1.66165,1.6621,250600000.0
2009-12-01 17:37:00,1.6621,1.66245,1.66205,1.6623,259500000.0
2009-12-01 17:38:00,1.6623,1.66245,1.66205,1.66245,234600000.0
2009-12-01 17:39:00,1.66245,1.66245,1.66195,1.66195,236400000.0
2009-12-01 17:40:00,1.662,1.6625,1.662,1.6622,274900000.0
2009-12-01 17:41:00,1.6622,1.66225,1.66175,1.66175,259800000.0
2009-12-01 17:42:00,1.66175,1.66215,1.66175,1.662,488400000.0
2009-12-01 17:43:00,1.662,1.66205,1.6615,1.66175,347900000.0
2009-12-01 17:44:00,1.66175,1.6618,1.66145,1.66165,435700000.0
2009-12-01 17:45:00,1.6616,1.66165,1.6614,1.6616,245900000.0
2009-12-01 17:46:00,1.6616,1.6616,1.6613,1.6614,333100000.0
2009-12-01 17:47:00,1.66135,1.66145,1.6612,1.66125,250400000.0
2009-12-01 17:48:00,1.66125,1.6613,1.6611,1.6613,186200001.0
2009-12-01 17:49:00,1.6613,1.66165,1.6612,1.6615,241500000.0
2009-12-01 17:50:00,1.6615,1.66155,1.6612,1.6612,199500000.0
2009-12-01 17:51:00,1.6612,1.66125,1.6611,1.6612,138100000.0
2009-12-01 17:52:00,1.6612,1.6614,1.66105,1.66105,423299999.0
2009-12-01 17:53:00,1.66105,1.6614,1.66105,1.66115,772200000.0
2009-12-01 17:54:00,1.66115,1.6615,1.6611,1.6615,416999998.0
2009-12-01 17:55:00,1.6615,1.6615,1.66115,1.6613,251899999.0
2009-12-01 17:56:00,1.6613,1.66195,1.6613,1.6619,168900000.0
2009-12-01 17:57:00,1.6619,1.66225,1.66185,1.66215,162100000.0
2009-12-01 17:58:00,1.66215,1.66225,1.6619,1.66195,117500000.0
2009-12-01 17:59:00,1.6619,1.66295,1.6619,1.66265,507199999.0
2009-12-01 18:00:00,1.6626,1.6628,1.66245,1.6625,346400001.0
2009-12-01 18:01:00,1.6625,1.66375,1.66245,1.6634,335800000.0
2009-12-01 18:02:00,1.6635,1.6638,1.66335,1.66355,365200000.0
2009-12-01 18:03:00,1.66355,1.6637,1.6635,1.66365,176300000.0
2009-12-01 18:04:00,1.66365,1.66375,1.66355,1.6637,160400000.0
2009-12-01 18:05:00,1.6637,1.6637,1.66315,1.66315,337899999.0
2009-12-01 18:06:00,1.66315,1.66315,1.66285,1.6631,150200000.0
2009-12-01 18:07:00,1.6631,1.66365,1.66295,1.66365,158200000.0
2009-12-01 18:08:00,1.6637,1.66375,1.6634,1.66355,265100000.0
2009-12-01 18:09:00,1.6635,1.66355,1.66335,1.6634,374200000.0
2009-12-01 18:10:00,1.6634,1.6634,1.66315,1.6634,120500000.0
2009-12-01 18:11:00,1.6634,1.66345,1.663,1.6632,339700000.0
2009-12-01 18:12:00,1.66315,1.6634,1.663,1.6631,371600000.0
2009-12-01 18:13:00,1.6631,1.6631,1.6627,1.66275,419500000.0
2009-12-01 18:14:00,1.66275,1.66275,1.66235,1.6626,555300001.0
2009-12-01 18:15:00,1.6626,1.66295,1.6625,1.6628,228300000.0
2009-12-01 18:16:00,1.6628,1.66315,1.6627,1.663,267700000.0
2009-12-01 18:17:00,1.663,1.6632,1.6628,1.66315,237900000.0
2009-12-01 18:18:00,1.66315,1.6632,1.66305,1.6631,150900000.0
2009-12-01 18:19:00,1.6631,1.6633,1.663,1.6632,317400000.0
2009-12-01 18:20:00,1.66325,1.66355,1.6632,1.66355,274900000.0
2009-12-01 18:21:00,1.6635,1.66375,1.6634,1.6636,225300000.0
2009-12-01 18:22:00,1.6636,1.66375,1.66355,1.6637,127100000.0
2009-12-01 18:23:00,1.6637,1.6639,1.66325,1.6633,221200000.0
2009-12-01 18:24:00,1.66325,1.6633,1.6628,1.6628,417500000.0
2009-12-01 18:25:00,1.6628,1.66315,1.6628,1.66305,147800000.0
2009-12-01 18:26:00,1.66305,1.6635,1.6627,1.6627,426400000.0
2009-12-01 18:27:00,1.66275,1.66305,1.66265,1.66295,259200000.0
2009-12-01 18:28:00,1.66295,1.66295,1.66265,1.66265,303000000.0
2009-12-01 18:29:00,1.66265,1.66275,1.6625,1.6625,371400000.0
2009-12-01 18:30:00,1.6625,1.6628,1.66245,1.6626,261500000.0
2009-12-01 18:31:00,1.6626,1.6626,1.66225,1.6623,266800000.0
2009-12-01 18:32:00,1.6623,1.66255,1.6623,1.6625,113200000.0
2009-12-01 18:33:00,1.66245,1.6625,1.66225,1.66235,213000000.0
2009-12-01 18:34:00,1.66235,1.6626,1.66225,1.6625,213500000.0
2009-12-01 18:35:00,1.6625,1.6625,1.6621,1.66215,227900000.0
2009-12-01 18:36:00,1.66215,1.66225,1.6618,1.662,280000000.0
2009-12-01 18:37:00,1.66195,1.66225,1.66185,1.66205,384900000.0
2009-12-01 18:38:00,1.66225,1.66245,1.66215,1.66225,220800000.0
2009-12-01 18:39:00,1.6623,1.6624,1.66215,1.66225,190700000.0
2009-12-01 18:40:00,1.6622,1.66225,1.6619,1.6619,119500000.0
2009-12-01 18:41:00,1.6619,1.66195,1.66175,1.66175,384100000.0
2009-12-01 18:42:00,1.66175,1.66175,1.6616,1.66165,303200000.0
2009-12-01 18:43:00,1.66165,1.6617,1.6616,1.66165,177700000.0
2009-12-01 18:44:00,1.66165,1.66165,1.6614,1.6616,217300000.0
2009-12-01 18:45:00,1.66155,1.6616,1.66145,1.6615,166100000.0
2009-12-01 18:46:00,1.6615,1.66155,1.6614,1.6614,101600000.0
2009-12-01 18:47:00,1.6614,1.66165,1.66115,1.6612,306300000.0
2009-12-01 18:48:00,1.6612,1.66125,1.66095,1.6612,452600000.0
2009-12-01 18:49:00,1.6612,1.6612,1.6609,1.661,309700000.0
2009-12-01 18:50:00,1.66095,1.66115,1.6609,1.6611,170400000.0
2009-12-01 18:51:00,1.6612,1.6612,1.66105,1.66115,114700000.0
2009-12-01 18:52:00,1.66115,1.66215,1.66115,1.66215,321800000.0
2009-12-01 18:53:00,1.66215,1.6622,1.6621,1.6621,125200000.0
2009-12-01 18:54:00,1.66215,1.66215,1.66175,1.66175,134600000.0
2009-12-01 18:55:00,1.66175,1.6618,1.66145,1.6615,154100000.0
2009-12-01 18:56:00,1.6615,1.66155,1.66135,1.66145,117000000.0
2009-12-01 18:57:00,1.6614,1.66175,1.6614,1.6616,216600000.0
2009-12-01 18:58:00,1.6616,1.66165,1.66135,1.6615,172300000.0
2009-12-01 18:59:00,1.66145,1.66245,1.66145,1.6624,243100000.0
2009-12-01 19:00:00,1.66245,1.6625,1.662,1.6622,239600000.0
2009-12-01 19:01:00,1.6622,1.6622,1.66175,1.66195,233800000.0
2009-12-01 19:02:00,1.66195,1.66215,1.66185,1.662,159600000.0
2009-12-01 19:03:00,1.662,1.66215,1.662,1.66205,134000000.0
2009-12-01 19:04:00,1.66205,1.66255,1.662,1.6623,249600000.0
2009-12-01 19:05:00,1.6623,1.66255,1.66225,1.66255,152400000.0
2009-12-01 19:06:00,1.66255,1.6626,1.66245,1.66255,92800000.0
2009-12-01 19:07:00,1.66255,1.6627,1.6625,1.6625,129200000.0
2009-12-01 19:08:00,1.6625,1.6626,1.66235,1.66255,139300000.0
2009-12-01 19:09:00,1.66245,1.66265,1.66245,1.66265,151600000.0
2009-12-01 19:10:00,1.6626,1.66315,1.66255,1.66305,362500000.0
2009-12-01 19:11:00,1.66305,1.6632,1.663,1.6631,329200000.0
2009-12-01 19:12:00,1.66305,1.6632,1.66305,1.66315,136400000.0
2009-12-01 19:13:00,1.66315,1.6632,1.66295,1.663,151700000.0
2009-12-01 19:14:00,1.663,1.663,1.66245,1.66245,341500000.0
2009-12-01 19:15:00,1.66255,1.6627,1.66245,1.6627,233400000.0
2009-12-01 19:16:00,1.66265,1.66275,1.66265,1.66265,61900000.0
2009-12-01 19:17:00,1.66265,1.6627,1.66265,1.6627,20700000.0
2009-12-01 19:18:00,1.6627,1.6629,1.66265,1.66285,81600000.0
2009-12-01 19:19:00,1.66285,1.66295,1.66255,1.6626,207700000.0
2009-12-01 19:20:00,1.66265,1.66265,1.66225,1.66225,231300000.0
2009-12-01 19:21:00,1.66225,1.66265,1.66225,1.6626,237300000.0
2009-12-01 19:22:00,1.66265,1.66265,1.6624,1.6625,41000000.0
2009-12-01 19:23:00,1.6625,1.6626,1.66245,1.66255,163500000.0
2009-12-01 19:24:00,1.66255,1.66255,1.66245,1.6625,43200000.0
2009-12-01 19:25:00,1.6625,1.6626,1.66245,1.6625,70900000.0
2009-12-01 19:26:00,1.66245,1.66245,1.6624,1.6624,24100000.0
2009-12-01 19:27:00,1.6624,1.6624,1.6624,1.6624,95100000.0
2009-12-01 19:28:00,1.6624,1.66245,1.66235,1.66245,51600000.0
2009-12-01 19:29:00,1.66245,1.6625,1.6624,1.6625,62500000.0
2009-12-01 19:30:00,1.6626,1.6626,1.6625,1.6625,38900000.0
2009-12-01 19:31:00,1.66255,1.66275,1.66255,1.66275,69000000.0
2009-12-01 19:32:00,1.66275,1.663,1.66275,1.66295,189700000.0
2009-12-01 19:33:00,1.66295,1.66295,1.6628,1.6628,154000000.0
2009-12-01 19:34:00,1.6628,1.6628,1.66275,1.6628,70600000.0
2009-12-01 19:35:00,1.66275,1.66295,1.66275,1.66295,253200000.0
2009-12-01 19:36:00,1.663,1.6631,1.6629,1.6631,94400000.0
2009-12-01 19:37:00,1.6631,1.66335,1.6631,1.66315,92800000.0
2009-12-01 19:38:00,1.66315,1.66315,1.66305,1.66305,22800000.0
2009-12-01 19:39:00,1.66305,1.66305,1.66285,1.6629,52800000.0
2009-12-01 19:40:00,1.66285,1.66285,1.66265,1.6628,130700000.0
2009-12-01 19:41:00,1.6628,1.6628,1.66255,1.6626,120200000.0
2009-12-01 19:42:00,1.6625,1.6625,1.66235,1.6624,154800004.0
2009-12-01 19:43:00,1.6624,1.6624,1.6623,1.6624,44200000.0
2009-12-01 19:44:00,1.66245,1.66265,1.6624,1.66255,102000000.0
2009-12-01 19:45:00,1.66255,1.6626,1.66255,1.6626,124100000.0
2009-12-01 19:46:00,1.6626,1.6626,1.66255,1.66255,60700000.0
2009-12-01 19:47:00,1.66255,1.66265,1.6625,1.66265,87200000.0
2009-12-01 19:48:00,1.66265,1.66275,1.66265,1.6627,23800000.0
2009-12-01 19:49:00,1.6627,1.6627,1.66265,1.6627,71300000.0
2009-12-01 19:50:00,1.6627,1.663,1.66265,1.66265,73500000.0
2009-12-01 19:51:00,1.66265,1.66275,1.66265,1.66275,26900000.0
2009-12-01 19:52:00,1.66275,1.66275,1.66265,1.66265,24200000.0
2009-12-01 19:53:00,1.6626,1.66265,1.6626,1.66265,28000000.0
2009-12-01 19:54:00,1.66265,1.66265,1.6625,1.6625,65300000.0
2009-12-01 19:55:00,1.6625,1.6625,1.66235,1.66235,200500000.0
2009-12-01 19:56:00,1.6624,1.6624,1.6623,1.6624,36400000.0
2009-12-01 19:57:00,1.6624,1.6624,1.66235,1.6624,68600000.0
2009-12-01 19:58:00,1.6624,1.6624,1.66225,1.6623,188500000.0
2009-12-01 19:59:00,1.6623,1.6623,1.6621,1.66215,119800000.0
2009-12-01 20:00:00,1.6621,1.66215,1.66195,1.66205,236000000.0
2009-12-01 20:01:00,1.66205,1.66215,1.66205,1.66215,128000000.0
2009-12-01 20:02:00,1.6622,1.66225,1.6621,1.66215,43200000.0
2009-12-01 20:03:00,1.6622,1.66225,1.6621,1.66215,133500000.0
2009-12-01 20:04:00,1.66215,1.66255,1.66215,1.66245,213400000.0
2009-12-01 20:05:00,1.66245,1.66265,1.66245,1.6626,131100000.0
2009-12-01 20:06:00,1.6626,1.6626,1.66225,1.6623,270400000.0
2009-12-01 20:07:00,1.6623,1.6624,1.6623,1.6623,184300000.0
2009-12-01 20:08:00,1.6623,1.6625,1.6623,1.66235,65500000.0
2009-12-01 20:09:00,1.6623,1.6623,1.66225,1.6623,39200000.0
2009-12-01 20:10:00,1.6623,1.6624,1.66225,1.6623,224800000.0
2009-12-01 20:11:00,1.66245,1.66245,1.6623,1.66235,75400000.0
2009-12-01 20:12:00,1.6624,1.6625,1.6624,1.66245,88500000.0
2009-12-01 20:13:00,1.66255,1.66285,1.66255,1.66275,75600000.0
2009-12-01 20:14:00,1.6627,1.6629,1.66255,1.6628,157499999.0
2009-12-01 20:15:00,1.6628,1.6628,1.66265,1.6627,56100000.0
2009-12-01 20:16:00,1.6627,1.66275,1.6627,1.6627,56300000.0
2009-12-01 20:17:00,1.66275,1.6629,1.6627,1.66285,127700000.0
2009-12-01 20:18:00,1.66285,1.66285,1.6628,1.6628,28000000.0
2009-12-01 20:19:00,1.6628,1.66295,1.6628,1.6629,69100000.0
2009-12-01 20:20:00,1.6628,1.66305,1.6628,1.663,170500000.0
2009-12-01 20:21:00,1.663,1.66315,1.663,1.6631,109000000.0
2009-12-01 20:22:00,1.6631,1.6632,1.663,1.6632,118400000.0
2009-12-01 20:23:00,1.6631,1.6632,1.66305,1.6632,84900000.0
2009-12-01 20:24:00,1.66315,1.6634,1.6631,1.66325,214800000.0
2009-12-01 20:25:00,1.6633,1.66335,1.6632,1.6633,202100000.0
2009-12-01 20:26:00,1.6633,1.6634,1.6633,1.6633,270800000.0
2009-12-01 20:27:00,1.6633,1.6634,1.6633,1.6633,150800000.0
2009-12-01 20:28:00,1.6633,1.6634,1.6633,1.6633,110300000.0
2009-12-01 20:29:00,1.6633,1.66345,1.6633,1.6634,77700000.0
2009-12-01 20:30:00,1.6634,1.66345,1.6634,1.6634,87900000.0
2009-12-01 20:31:00,1.6634,1.6637,1.66335,1.6636,279900001.0
2009-12-01 20:32:00,1.6636,1.6636,1.66325,1.66325,231000000.0
2009-12-01 20:33:00,1.66325,1.66345,1.66315,1.6632,259900000.0
2009-12-01 20:34:00,1.6632,1.66325,1.6631,1.6631,77700000.0
2009-12-01 20:35:00,1.66315,1.6632,1.6631,1.6631,43600000.0
2009-12-01 20:36:00,1.6631,1.66325,1.6631,1.66325,102400000.0
2009-12-01 20:37:00,1.6633,1.6636,1.6632,1.6635,201100000.0
2009-12-01 20:38:00,1.6635,1.66365,1.6635,1.6636,97400000.0
2009-12-01 20:39:00,1.6636,1.66385,1.6636,1.6636,97400000.0
2009-12-01 20:40:00,1.6636,1.66375,1.6636,1.66375,63400000.0
2009-12-01 20:41:00,1.66375,1.66385,1.6636,1.66375,62800000.0
2009-12-01 20:42:00,1.6637,1.6638,1.6637,1.6637,70700000.0
2009-12-01 20:43:00,1.6637,1.6637,1.66355,1.6636,96600000.0
2009-12-01 20:44:00,1.66365,1.6637,1.6636,1.6636,49500000.0
2009-12-01 20:45:00,1.6636,1.6636,1.66345,1.66345,46200000.0
2009-12-01 20:46:00,1.66345,1.6636,1.66345,1.6636,71100000.0
2009-12-01 20:47:00,1.6636,1.66375,1.6636,1.6637,50700000.0
2009-12-01 20:48:00,1.6637,1.66385,1.6636,1.66365,206200000.0
2009-12-01 20:49:00,1.66365,1.66395,1.66365,1.6639,129700000.0
2009-12-01 20:50:00,1.6639,1.66405,1.66375,1.66385,160000000.0
2009-12-01 20:51:00,1.66385,1.6639,1.66385,1.66385,90100000.0
2009-12-01 20:52:00,1.66385,1.66385,1.66385,1.66385,27200000.0
2009-12-01 20:53:00,1.66385,1.6639,1.66375,1.66375,134400000.0
2009-12-01 20:54:00,1.66375,1.66375,1.66345,1.6635,72200000.0
2009-12-01 20:55:00,1.66355,1.6636,1.66335,1.6635,164700000.0
2009-12-01 20:56:00,1.6635,1.6636,1.66345,1.66345,74600000.0
2009-12-01 20:57:00,1.6635,1.6636,1.66335,1.6636,224000000.0
2009-12-01 20:58:00,1.6636,1.66365,1.6635,1.6636,50500000.0
2009-12-01 20:59:00,1.6636,1.6638,1.6635,1.6638,129400000.0
2009-12-01 21:00:00,1.6638,1.6639,1.6637,1.6638,82700000.0
2009-12-01 21:01:00,1.6638,1.6639,1.6637,1.66375,126700000.0
2009-12-01 21:02:00,1.66375,1.66385,1.6633,1.66355,69900000.0
2009-12-01 21:03:00,1.66355,1.66355,1.66345,1.66355,40600000.0
2009-12-01 21:04:00,1.66355,1.66375,1.66355,1.6637,35900000.0
2009-12-01 21:05:00,1.6637,1.66385,1.6637,1.66385,50200000.0
2009-12-01 21:06:00,1.66385,1.66385,1.66345,1.66345,127800000.0
2009-12-01 21:07:00,1.6635,1.66355,1.66345,1.66355,83900000.0
2009-12-01 21:08:00,1.66355,1.66365,1.6633,1.6633,128200000.0
2009-12-01 21:09:00,1.66335,1.6634,1.6632,1.66325,134000000.0
2009-12-01 21:10:00,1.66325,1.66385,1.6632,1.66365,204300000.0
2009-12-01 21:11:00,1.66365,1.66375,1.6636,1.6637,67200000.0
2009-12-01 21:12:00,1.66375,1.66375,1.66335,1.6634,205599999.0
2009-12-01 21:13:00,1.6634,1.66345,1.66335,1.6634,129800000.0
2009-12-01 21:14:00,1.6634,1.66355,1.6634,1.6634,158900000.0
2009-12-01 21:15:00,1.6634,1.6636,1.6633,1.6636,112400000.0
2009-12-01 21:16:00,1.6636,1.6637,1.6636,1.6637,91600000.0
2009-12-01 21:17:00,1.6637,1.66385,1.6636,1.66365,47900000.0
2009-12-01 21:18:00,1.66365,1.66375,1.66355,1.6636,44000000.0
2009-12-01 21:19:00,1.6636,1.6637,1.6635,1.66355,41000000.0
2009-12-01 21:20:00,1.6635,1.66365,1.66345,1.66365,65700000.0
2009-12-01 21:21:00,1.66365,1.6639,1.66365,1.66385,112600000.0
2009-12-01 21:22:00,1.66385,1.66405,1.66385,1.66405,72500000.0
2009-12-01 21:23:00,1.66405,1.6641,1.66395,1.66405,58000000.0
2009-12-01 21:24:00,1.66405,1.66405,1.66375,1.66395,70200000.0
2009-12-01 21:25:00,1.664,1.66455,1.664,1.66445,226500000.0
2009-12-01 21:26:00,1.6644,1.6644,1.6642,1.6643,87700000.0
2009-12-01 21:27:00,1.6643,1.6643,1.66405,1.66405,331060001.0
2009-12-01 21:28:00,1.6641,1.6643,1.6641,1.6642,85040000.0
2009-12-01 21:29:00,1.66425,1.66425,1.66415,1.6642,68400000.0
2009-12-01 21:30:00,1.6642,1.6642,1.66405,1.66405,106500000.0
2009-12-01 21:31:00,1.66405,1.66415,1.664,1.6641,90900000.0
2009-12-01 21:32:00,1.66405,1.66425,1.66405,1.6642,85000000.0
2009-12-01 21:33:00,1.66425,1.66425,1.6641,1.6641,162160001.0
2009-12-01 21:34:00,1.6641,1.66425,1.66405,1.6642,152300000.0
2009-12-01 21:35:00,1.66415,1.66425,1.6641,1.6641,30400000.0
2009-12-01 21:36:00,1.6641,1.6642,1.6641,1.6641,160400000.0
2009-12-01 21:37:00,1.6641,1.66415,1.66395,1.664,130200000.0
2009-12-01 21:38:00,1.664,1.66405,1.664,1.664,70900000.0
2009-12-01 21:39:00,1.6641,1.6642,1.6641,1.66415,104100000.0
2009-12-01 21:40:00,1.6641,1.66425,1.6641,1.6641,131220000.0
2009-12-01 21:41:00,1.6641,1.6642,1.664,1.66415,120400000.0
2009-12-01 21:42:00,1.6641,1.66425,1.66405,1.66415,118020000.0
2009-12-01 21:43:00,1.6642,1.6642,1.66395,1.66395,126400000.0
2009-12-01 21:44:00,1.6639,1.66395,1.6638,1.66385,156500000.0
2009-12-01 21:45:00,1.66385,1.6639,1.66365,1.6637,207700000.0
2009-12-01 21:46:00,1.6637,1.6638,1.6637,1.66375,58600000.0
2009-12-01 21:47:00,1.66375,1.66385,1.66375,1.6638,45900000.0
2009-12-01 21:48:00,1.6638,1.6638,1.6637,1.6637,103600000.0
2009-12-01 21:49:00,1.6637,1.66385,1.66365,1.6638,107500000.0
2009-12-01 21:50:00,1.6638,1.66425,1.6638,1.66415,174900000.0
2009-12-01 21:51:00,1.66415,1.6643,1.66395,1.6642,339800000.0
2009-12-01 21:52:00,1.66425,1.66445,1.6641,1.6642,513599999.0
2009-12-01 21:53:00,1.66425,1.66425,1.6637,1.6638,323200000.0
2009-12-01 21:54:00,1.6638,1.66465,1.6638,1.6646,400300000.0
2009-12-01 21:55:00,1.6646,1.6647,1.66435,1.6645,186600000.0
2009-12-01 21:56:00,1.6645,1.6645,1.66405,1.66405,120200000.0
2009-12-01 21:57:00,1.66405,1.66405,1.66385,1.66395,101900000.0
2009-12-01 21:58:00,1.664,1.664,1.6637,1.6639,103600000.0
2009-12-01 21:59:00,1.6639,1.66395,1.6638,1.66395,131200000.0
2009-12-01 22:00:00,1.66395,1.66395,1.6638,1.66385,309800000.0
2009-12-01 22:01:00,1.66385,1.66395,1.6638,1.66395,112500000.0
2009-12-01 22:02:00,1.6639,1.6639,1.66385,1.66385,71300000.0
2009-12-01 22:03:00,1.66385,1.66385,1.66365,1.6637,189099999.0
2009-12-01 22:04:00,1.6637,1.66375,1.66365,1.6637,163000000.0
2009-12-01 22:05:00,1.6637,1.664,1.66365,1.6637,180800000.0
2009-12-01 22:06:00,1.6637,1.66395,1.6637,1.66395,168800000.0
2009-12-01 22:07:00,1.6639,1.66405,1.6635,1.66365,123200000.0
2009-12-01 22:08:00,1.66365,1.6637,1.66355,1.6636,124100000.0
2009-12-01 22:09:00,1.6636,1.66365,1.6635,1.66365,102600000.0
2009-12-01 22:10:00,1.66365,1.66375,1.6636,1.6636,64100000.0
2009-12-01 22:11:00,1.66355,1.6636,1.6635,1.66355,113300000.0
2009-12-01 22:12:00,1.66355,1.66355,1.6635,1.66355,136100000.0
2009-12-01 22:13:00,1.66355,1.66355,1.6633,1.66335,96600000.0
2009-12-01 22:14:00,1.66335,1.66345,1.6633,1.66335,203600000.0
2009-12-01 22:15:00,1.66335,1.66335,1.6632,1.6633,179800000.0
2009-12-01 22:16:00,1.6633,1.6635,1.6633,1.6635,70200000.0
2009-12-01 22:17:00,1.6635,1.6635,1.6634,1.6634,5000000.0
2009-12-01 22:18:00,1.66335,1.6634,1.66325,1.66335,26200000.0
2009-12-01 22:19:00,1.66335,1.6634,1.6632,1.6633,228700000.0
2009-12-01 22:20:00,1.66325,1.66355,1.66325,1.66335,204500000.0
2009-12-01 22:21:00,1.6633,1.6633,1.66315,1.66315,180400000.0
2009-12-01 22:22:00,1.66315,1.66315,1.66255,1.6627,456799997.0
2009-12-01 22:23:00,1.6627,1.6628,1.6626,1.6627,254300000.0
2009-12-01 22:24:00,1.6627,1.66285,1.66265,1.66265,94600000.0
2009-12-01 22:25:00,1.66265,1.66285,1.66265,1.66275,114700000.0
2009-12-01 22:26:00,1.6628,1.663,1.6628,1.66285,180200000.0
2009-12-01 22:27:00,1.66285,1.66285,1.6628,1.6628,88800000.0
2009-12-01 22:28:00,1.6628,1.66285,1.6627,1.6627,60600000.0
2009-12-01 22:29:00,1.66275,1.66275,1.6626,1.66265,28400000.0
2009-12-01 22:30:00,1.6626,1.6627,1.66255,1.66255,130000000.0
2009-12-01 22:31:00,1.6626,1.66275,1.66255,1.66265,98200000.0
2009-12-01 22:32:00,1.66265,1.6627,1.6623,1.66235,160700000.0
2009-12-01 22:33:00,1.66235,1.66235,1.66215,1.66215,187900000.0
2009-12-01 22:34:00,1.66215,1.66215,1.66145,1.6618,238820000.0
2009-12-01 22:35:00,1.6618,1.66215,1.6618,1.6621,113200000.0
2009-12-01 22:36:00,1.6621,1.6621,1.662,1.66205,264000000.0
2009-12-01 22:37:00,1.66205,1.66255,1.66205,1.6625,319800000.0
2009-12-01 22:38:00,1.6626,1.6627,1.66245,1.6625,115300000.0
2009-12-01 22:39:00,1.6625,1.66255,1.66245,1.6625,123100000.0
2009-12-01 22:40:00,1.6625,1.6626,1.66245,1.6625,81800000.0
2009-12-01 22:41:00,1.66245,1.66245,1.66235,1.66235,183600000.0
2009-12-01 22:42:00,1.66235,1.66245,1.6623,1.66245,172600000.0
2009-12-01 22:43:00,1.66245,1.66255,1.6624,1.66255,30400000.0
2009-12-01 22:44:00,1.66255,1.66255,1.6624,1.66255,172200000.0
2009-12-01 22:45:00,1.6626,1.6626,1.66245,1.6625,68400000.0
2009-12-01 22:46:00,1.66255,1.66265,1.6625,1.66255,60200000.0
2009-12-01 22:47:00,1.66255,1.66255,1.6624,1.6625,158400000.0
2009-12-01 22:48:00,1.6625,1.6625,1.66185,1.662,232600000.0
2009-12-01 22:49:00,1.662,1.66235,1.6619,1.6623,296600000.0
2009-12-01 22:50:00,1.66225,1.66225,1.6621,1.6621,147100000.0
2009-12-01 22:51:00,1.66215,1.66215,1.66185,1.6619,97100000.0
2009-12-01 22:52:00,1.6619,1.6619,1.66185,1.6619,42600000.0
2009-12-01 22:53:00,1.6619,1.66195,1.66185,1.6619,147900000.0
2009-12-01 22:54:00,1.6619,1.66195,1.66185,1.66185,80200000.0
2009-12-01 22:55:00,1.66185,1.66185,1.66175,1.6618,161700000.0
2009-12-01 22:56:00,1.6618,1.66195,1.66175,1.66175,123000000.0
2009-12-01 22:57:00,1.66175,1.66185,1.66175,1.66185,77900000.0
2009-12-01 22:58:00,1.66185,1.66185,1.66165,1.66175,132600000.0
2009-12-01 22:59:00,1.6618,1.66185,1.66175,1.66185,70800000.0
2009-12-01 23:00:00,1.66185,1.66185,1.66165,1.66165,43200000.0
2009-12-01 23:01:00,1.66165,1.6618,1.66165,1.6618,26800000.0
2009-12-01 23:02:00,1.6618,1.6619,1.6617,1.6618,41000000.0
2009-12-01 23:03:00,1.66175,1.66185,1.66175,1.66185,39100000.0
2009-12-01 23:04:00,1.66185,1.66185,1.6617,1.66175,35200000.0
2009-12-01 23:05:00,1.66185,1.662,1.6618,1.66195,26000000.0
2009-12-01 23:06:00,1.6619,1.66195,1.6617,1.6619,39300000.0
2009-12-01 23:07:00,1.66185,1.66195,1.6618,1.66185,40800000.0
2009-12-01 23:08:00,1.6618,1.6619,1.6618,1.66185,28400000.0
2009-12-01 23:09:00,1.66185,1.66195,1.6618,1.6619,33200000.0
2009-12-01 23:10:00,1.6619,1.662,1.6618,1.6618,43500000.0
2009-12-01 23:11:00,1.66195,1.66215,1.6618,1.66215,49200000.0
2009-12-01 23:12:00,1.66215,1.6622,1.66195,1.662,35100000.0
2009-12-01 23:13:00,1.66205,1.6622,1.662,1.6622,33500000.0
2009-12-01 23:14:00,1.6622,1.66235,1.6622,1.6622,31600000.0
2009-12-01 23:15:00,1.66225,1.6623,1.66215,1.66225,42900000.0
2009-12-01 23:16:00,1.66215,1.6623,1.6621,1.66225,30800000.0
2009-12-01 23:17:00,1.6622,1.6623,1.6622,1.66225,17000000.0
2009-12-01 23:18:00,1.66225,1.66225,1.66215,1.66215,12800000.0
2009-12-01 23:19:00,1.6622,1.6622,1.66215,1.66215,9000000.0
2009-12-01 23:20:00,1.66215,1.66225,1.66215,1.66215,45400000.0
2009-12-01 23:21:00,1.66215,1.66215,1.662,1.66205,30100000.0
2009-12-01 23:22:00,1.66205,1.66205,1.6618,1.66185,18200000.0
2009-12-01 23:23:00,1.6619,1.6619,1.66175,1.6618,12800000.0
2009-12-01 23:24:00,1.6618,1.6618,1.66175,1.6618,7000000.0
2009-12-01 23:25:00,1.6618,1.66185,1.6617,1.66175,24800000.0
2009-12-01 23:26:00,1.66175,1.6618,1.6615,1.6615,58060000.0
2009-12-01 23:27:00,1.6615,1.6617,1.6615,1.6615,69700000.0
2009-12-01 23:28:00,1.66155,1.66165,1.6615,1.6615,22200000.0
2009-12-01 23:29:00,1.66155,1.66165,1.6614,1.66165,85500000.0
2009-12-01 23:30:00,1.66165,1.66165,1.6616,1.66165,15000000.0
2009-12-01 23:31:00,1.6617,1.6618,1.6616,1.66175,59000000.0
2009-12-01 23:32:00,1.66175,1.6618,1.6616,1.66165,17500000.0
2009-12-01 23:33:00,1.66165,1.66175,1.66165,1.66165,31700000.0
2009-12-01 23:34:00,1.66165,1.66165,1.66135,1.66135,48800000.0
2009-12-01 23:35:00,1.66125,1.66145,1.66115,1.66135,88700000.0
2009-12-01 23:36:00,1.6614,1.66145,1.6614,1.66145,20400000.0
2009-12-01 23:37:00,1.6614,1.6614,1.66135,1.6614,20200000.0
2009-12-01 23:38:00,1.6614,1.6614,1.6613,1.6613,47600000.0
2009-12-01 23:39:00,1.66135,1.6618,1.66135,1.66165,51400000.0
2009-12-01 23:40:00,1.6616,1.66165,1.6614,1.66165,48700000.0
2009-12-01 23:41:00,1.66165,1.66165,1.66165,1.66165,8000000.0
2009-12-01 23:42:00,1.66165,1.6617,1.6616,1.66165,25000000.0
2009-12-01 23:43:00,1.66165,1.6617,1.6616,1.6616,11600000.0
2009-12-01 23:44:00,1.66165,1.6617,1.6615,1.66155,13200000.0
2009-12-01 23:45:00,1.6616,1.66165,1.6615,1.6615,10800000.0
2009-12-01 23:46:00,1.66145,1.66155,1.66145,1.6615,14400000.0
2009-12-01 23:47:00,1.66155,1.6616,1.66125,1.66125,32800000.0
2009-12-01 23:48:00,1.6613,1.6613,1.66125,1.66125,3000000.0
2009-12-01 23:49:00,1.6612,1.6614,1.6612,1.66125,9400000.0
2009-12-01 23:50:00,1.66125,1.66125,1.66115,1.66115,9200000.0
2009-12-01 23:51:00,1.66115,1.6612,1.661,1.6612,27900000.0
2009-12-01 23:52:00,1.66115,1.66125,1.66115,1.6612,70500000.0
2009-12-01 23:53:00,1.6612,1.66135,1.66115,1.66135,74800000.0
2009-12-01 23:54:00,1.66145,1.66145,1.6613,1.6613,15000000.0
2009-12-01 23:55:00,1.6613,1.6613,1.66125,1.6613,9000000.0
2009-12-01 23:56:00,1.66125,1.66135,1.6612,1.66135,29600000.0
2009-12-01 23:57:00,1.66135,1.66135,1.6611,1.6611,28800000.0
2009-12-01 23:58:00,1.6611,1.6611,1.66095,1.66095,22800000.0
2009-12-01 23:59:00,1.66095,1.66115,1.66095,1.66105,49400000.0
2009-12-02 00:00:00,1.66015,1.66145,1.6599,1.66095,67300000.0
2009-12-02 00:01:00,1.661,1.661,1.661,1.661,1000000.0
2009-12-02 00:02:00,1.661,1.66145,1.66095,1.66125,7700000.0
2009-12-02 00:03:00,1.66125,1.66125,1.66105,1.66105,4000000.0
2009-12-02 00:04:00,1.6611,1.66175,1.6611,1.6614,31100000.0
2009-12-02 00:05:00,1.6614,1.66145,1.6613,1.6613,8600000.0
2009-12-02 00:06:00,1.66125,1.66125,1.66105,1.6611,3300000.0
2009-12-02 00:07:00,1.66115,1.66115,1.66115,1.66115,1000000.0
2009-12-02 00:08:00,1.6611,1.6611,1.6611,1.6611,1200000.0
2009-12-02 00:09:00,1.6612,1.6612,1.6612,1.6612,3000000.0
2009-12-02 00:10:00,1.6612,1.6612,1.6612,1.6612,3000000.0
2009-12-02 00:11:00,1.6612,1.6612,1.6606,1.66075,16800000.0
2009-12-02 00:12:00,1.6609,1.6609,1.6607,1.6607,9600000.0
2009-12-02 00:13:00,1.6609,1.6609,1.6607,1.6609,17600000.0
2009-12-02 00:14:00,1.6609,1.6609,1.6606,1.6606,6000000.0
2009-12-02 00:15:00,1.6606,1.66105,1.6606,1.66105,9400000.0
2009-12-02 00:16:00,1.66105,1.66105,1.66105,1.66105,12800000.0
2009-12-02 00:17:00,1.6609,1.6609,1.6609,1.6609,1200000.0
2009-12-02 00:18:00,1.66098,1.66098,1.66071,1.66084,121000000.0
2009-12-02 00:19:00,1.6609,1.6609,1.6609,1.6609,1200000.0
2009-12-02 00:20:00,1.6609,1.6609,1.6609,1.6609,5400000.0
2009-12-02 00:21:00,1.6609,1.66135,1.6609,1.66115,39200000.0
2009-12-02 00:22:00,1.66115,1.66125,1.66115,1.66115,19500000.0
2009-12-02 00:23:00,1.66135,1.66135,1.66115,1.66115,16500000.0
2009-12-02 00:24:00,1.66115,1.66115,1.6611,1.6611,6600000.0
2009-12-02 00:25:00,1.661,1.66105,1.661,1.66105,10600000.0
2009-12-02 00:26:00,1.6611,1.6613,1.6611,1.6613,16900000.0
2009-12-02 00:27:00,1.6613,1.6613,1.66115,1.66115,5700000.0
2009-12-02 00:28:00,1.66115,1.66135,1.66115,1.6612,19700000.0
2009-12-02 00:29:00,1.6612,1.6612,1.66115,1.66115,13000000.0
2009-12-02 00:30:00,1.6611,1.66115,1.6611,1.66115,22200000.0
2009-12-02 00:31:00,1.6611,1.66135,1.6611,1.66115,15200000.0
2009-12-02 00:32:00,1.6611,1.6611,1.6611,1.6611,3400000.0
2009-12-02 00:33:00,1.66105,1.66105,1.661,1.661,7100000.0
2009-12-02 00:34:00,1.661,1.66105,1.661,1.66105,2600000.0
2009-12-02 00:35:00,1.66095,1.66095,1.66095,1.66095,1000000.0
2009-12-02 00:36:00,1.6609,1.6609,1.6609,1.6609,3200000.0
2009-12-02 00:37:00,1.66105,1.66115,1.6607,1.6607,12000000.0
2009-12-02 00:38:00,1.6608,1.6608,1.6608,1.6608,4800000.0
2009-12-02 00:39:00,1.6608,1.6608,1.6608,1.6608,2000000.0
2009-12-02 00:40:00,1.6608,1.66105,1.6608,1.66105,2000000.0
2009-12-02 00:41:00,1.6607,1.6608,1.6607,1.6608,3200000.0
2009-12-02 00:42:00,1.6608,1.6608,1.6608,1.6608,1600000.0
2009-12-02 00:43:00,1.6608,1.66105,1.6608,1.66095,6000000.0
2009-12-02 00:44:00,1.6608,1.6608,1.66075,1.66075,2000000.0
2009-12-02 00:45:00,1.66085,1.66095,1.6608,1.6608,6600000.0
2009-12-02 00:46:00,1.6609,1.6609,1.6609,1.6609,1000000.0
2009-12-02 00:47:00,1.6607,1.6607,1.66065,1.66065,5900000.0
2009-12-02 00:48:00,1.66065,1.6609,1.66065,1.6609,8400000.0
2009-12-02 00:49:00,1.66065,1.6609,1.66065,1.6609,7400000.0
2009-12-02 00:50:00,1.6608,1.66093,1.6608,1.66081,41400000.0
2009-12-02 00:51:00,1.6607,1.6607,1.66065,1.66065,3500000.0
2009-12-02 00:52:00,1.66085,1.66085,1.6608,1.6608,3000000.0
2009-12-02 00:53:00,1.66075,1.6608,1.66075,1.6608,5000000.0
2009-12-02 00:54:00,1.66075,1.6608,1.66065,1.6608,20200000.0
2009-12-02 00:55:00,1.66075,1.6609,1.66075,1.66075,11000000.0
2009-12-02 00:56:00,1.66065,1.66075,1.66065,1.66075,4000000.0
2009-12-02 00:57:00,1.6608,1.6608,1.6608,1.6608,1000000.0
2009-12-02 00:58:00,1.66065,1.6608,1.6606,1.6608,17200000.0
2009-12-02 00:59:00,1.6608,1.6608,1.6606,1.6608,24400000.0
2009-12-02 01:00:00,1.6608,1.6609,1.6608,1.66085,15000000.0
2009-12-02 01:01:00,1.66085,1.6611,1.66085,1.6611,27300000.0
2009-12-02 01:02:00,1.6611,1.6611,1.66105,1.66105,4400000.0
2009-12-02 01:03:00,1.661,1.661,1.66085,1.66085,71200000.0
2009-12-02 01:04:00,1.66105,1.66105,1.661,1.66105,8200000.0
2009-12-02 01:05:00,1.66105,1.66105,1.66105,1.66105,1000000.0
2009-12-02 01:06:00,1.66105,1.6611,1.661,1.6611,22200000.0
2009-12-02 01:07:00,1.6611,1.6612,1.6611,1.66115,30600000.0
2009-12-02 01:08:00,1.66115,1.66125,1.66115,1.66115,39300000.0
2009-12-02 01:09:00,1.66115,1.6613,1.66115,1.6613,16200000.0
2009-12-02 01:10:00,1.6613,1.6614,1.66125,1.66135,53600000.0
2009-12-02 01:11:00,1.6615,1.66185,1.66125,1.66155,69700000.0
2009-12-02 01:12:00,1.66155,1.66155,1.66155,1.66155,7000000.0
2009-12-02 01:13:00,1.66155,1.66155,1.6615,1.6615,13400000.0
2009-12-02 01:14:00,1.6615,1.66185,1.66145,1.66175,43100000.0
2009-12-02 01:15:00,1.6617,1.6618,1.66165,1.6617,168200000.0
2009-12-02 01:16:00,1.6617,1.6618,1.6616,1.6617,1049300000.0
2009-12-02 01:17:00,1.6617,1.6618,1.6616,1.66165,724400000.0
2009-12-02 01:18:00,1.66165,1.66165,1.66165,1.66165,53400000.0
2009-12-02 01:19:00,1.6616,1.66165,1.66155,1.6616,88300000.0
2009-12-02 01:20:00,1.6616,1.66175,1.66155,1.66175,91800000.0
2009-12-02 01:21:00,1.6617,1.66175,1.6616,1.6616,132900000.0
2009-12-02 01:22:00,1.66165,1.66185,1.6616,1.66185,9600000.0
2009-12-02 01:23:00,1.66185,1.66185,1.6618,1.66185,57900000.0
2009-12-02 01:24:00,1.66185,1.66185,1.6618,1.6618,231400000.0
2009-12-02 01:25:00,1.6618,1.66185,1.66175,1.6618,146000000.0
2009-12-02 01:26:00,1.66185,1.66185,1.6616,1.66165,24100000.0
2009-12-02 01:27:00,1.66175,1.66175,1.6616,1.6617,346600000.0
2009-12-02 01:28:00,1.6617,1.66185,1.66165,1.66185,365000000.0
2009-12-02 01:29:00,1.66185,1.66195,1.66185,1.66195,105900000.0
2009-12-02 01:30:00,1.6619,1.6621,1.6617,1.6617,134800000.0
2009-12-02 01:31:00,1.6617,1.6617,1.6617,1.6617,1600000.0
2009-12-02 01:32:00,1.6617,1.66195,1.6617,1.66195,96500000.0
2009-12-02 01:33:00,1.66195,1.66205,1.6617,1.66195,140300000.0
2009-12-02 01:34:00,1.66195,1.662,1.6619,1.662,95100000.0
2009-12-02 01:35:00,1.662,1.6621,1.662,1.6621,96400000.0
2009-12-02 01:36:00,1.66205,1.66215,1.66205,1.6621,49800000.0
2009-12-02 01:37:00,1.6621,1.66215,1.66205,1.66215,38200000.0
2009-12-02 01:38:00,1.66215,1.6622,1.66215,1.6622,63500000.0
2009-12-02 01:39:00,1.6622,1.66225,1.6622,1.66225,64800000.0
2009-12-02 01:40:00,1.6622,1.66235,1.6622,1.6623,67000000.0
2009-12-02 01:41:00,1.66225,1.66225,1.66215,1.66215,31600000.0
2009-12-02 01:42:00,1.66215,1.66215,1.6621,1.6621,106200000.0
2009-12-02 01:43:00,1.6621,1.6622,1.662,1.6621,109000000.0
2009-12-02 01:44:00,1.66215,1.6622,1.6616,1.66165,78800000.0
2009-12-02 01:45:00,1.66165,1.66165,1.66165,1.66165,38400000.0
2009-12-02 01:46:00,1.66165,1.6617,1.66165,1.6617,59700000.0
2009-12-02 01:47:00,1.6617,1.66175,1.66165,1.66165,29800000.0
2009-12-02 01:48:00,1.66165,1.66165,1.66165,1.66165,142300000.0
2009-12-02 01:49:00,1.66165,1.66165,1.6615,1.66165,187200000.0
2009-12-02 01:50:00,1.66165,1.662,1.66165,1.66195,62300000.0
2009-12-02 01:51:00,1.6619,1.66195,1.6619,1.6619,14400000.0
2009-12-02 01:52:00,1.6619,1.6619,1.6619,1.6619,11200000.0
2009-12-02 01:53:00,1.66195,1.66225,1.66195,1.6622,109500000.0
2009-12-02 01:54:00,1.6622,1.6622,1.66205,1.6621,53000000.0
2009-12-02 01:55:00,1.6621,1.66215,1.6621,1.66215,40700000.0
2009-12-02 01:56:00,1.66215,1.66215,1.6621,1.6621,53400000.0
2009-12-02 01:57:00,1.6621,1.6621,1.6621,1.6621,8000000.0
2009-12-02 01:58:00,1.6621,1.66215,1.66205,1.66205,88200000.0
2009-12-02 01:59:00,1.66205,1.66225,1.66205,1.6622,57500000.0
2009-12-02 02:00:00,1.6622,1.6622,1.66205,1.66205,63400000.0
2009-12-02 02:01:00,1.66205,1.66215,1.66205,1.6621,65800000.0
2009-12-02 02:02:00,1.6621,1.6621,1.6621,1.6621,62300000.0
2009-12-02 02:03:00,1.662,1.662,1.6616,1.66165,95000000.0
2009-12-02 02:04:00,1.66165,1.6618,1.66165,1.66175,159000000.0
2009-12-02 02:05:00,1.66175,1.6618,1.6614,1.66145,139600000.0
2009-12-02 02:06:00,1.66145,1.66145,1.6613,1.66145,148700000.0
2009-12-02 02:07:00,1.66145,1.66145,1.66115,1.66115,147200000.0
2009-12-02 02:08:00,1.66115,1.6612,1.66105,1.66105,53100000.0
2009-12-02 02:09:00,1.66105,1.66105,1.661,1.661,83100000.0
2009-12-02 02:10:00,1.661,1.661,1.6606,1.6607,283800000.0
2009-12-02 02:11:00,1.66075,1.66085,1.6607,1.6608,155500000.0
2009-12-02 02:12:00,1.6608,1.6608,1.6607,1.6607,53700000.0
2009-12-02 02:13:00,1.6607,1.6608,1.6607,1.6608,71900000.0
2009-12-02 02:14:00,1.6608,1.6608,1.6608,1.6608,24000000.0
2009-12-02 02:15:00,1.6608,1.66085,1.66075,1.66085,60500000.0
2009-12-02 02:16:00,1.6609,1.661,1.6609,1.661,39900000.0
2009-12-02 02:17:00,1.661,1.66105,1.6609,1.6609,288800000.0
2009-12-02 02:18:00,1.6609,1.6609,1.6608,1.6608,129000000.0
2009-12-02 02:19:00,1.6608,1.6609,1.6608,1.6609,8000000.0
2009-12-02 02:20:00,1.6609,1.661,1.6608,1.661,24200000.0
2009-12-02 02:21:00,1.661,1.661,1.66055,1.66065,118900000.0
2009-12-02 02:22:00,1.6606,1.6607,1.66055,1.6606,171400000.0
2009-12-02 02:23:00,1.66055,1.6606,1.66055,1.66055,234000000.0
2009-12-02 02:24:00,1.6606,1.6606,1.6606,1.6606,25000000.0
2009-12-02 02:25:00,1.6606,1.6607,1.66045,1.66055,63400000.0
2009-12-02 02:26:00,1.6605,1.66055,1.6605,1.6605,82300000.0
2009-12-02 02:27:00,1.6605,1.6605,1.6604,1.6604,66800000.0
2009-12-02 02:28:00,1.6604,1.66055,1.6602,1.66025,257200000.0
2009-12-02 02:29:00,1.66025,1.6604,1.66025,1.6604,171200000.0
2009-12-02 02:30:00,1.6604,1.6607,1.6604,1.6607,120100000.0
2009-12-02 02:31:00,1.6607,1.66075,1.6607,1.66075,82400000.0
2009-12-02 02:32:00,1.66075,1.6608,1.6607,1.66075,96500000.0
2009-12-02 02:33:00,1.66075,1.66075,1.6604,1.66045,181900000.0
2009-12-02 02:34:00,1.66045,1.661,1.66045,1.661,87600000.0
2009-12-02 02:35:00,1.661,1.66105,1.6609,1.661,150300000.0
2009-12-02 02:36:00,1.661,1.66105,1.661,1.66105,66400000.0
2009-12-02 02:37:00,1.66105,1.6611,1.66105,1.6611,30000000.0
2009-12-02 02:38:00,1.6611,1.6613,1.66105,1.6613,116400000.0
2009-12-02 02:39:00,1.6613,1.6613,1.66125,1.66125,62500000.0
2009-12-02 02:40:00,1.6613,1.6614,1.66125,1.66135,116900000.0
2009-12-02 02:41:00,1.6613,1.66135,1.6613,1.6613,102000000.0
2009-12-02 02:42:00,1.6613,1.66145,1.6613,1.6614,128200000.0
2009-12-02 02:43:00,1.6614,1.6614,1.66125,1.6613,107500000.0
2009-12-02 02:44:00,1.6613,1.6613,1.66125,1.6613,38400000.0
2009-12-02 02:45:00,1.66125,1.66125,1.66095,1.66095,46600000.0
2009-12-02 02:46:00,1.66095,1.661,1.6609,1.661,18400000.0
2009-12-02 02:47:00,1.661,1.6612,1.661,1.6611,134600000.0
2009-12-02 02:48:00,1.6611,1.6611,1.66095,1.66095,60200000.0
2009-12-02 02:49:00,1.66095,1.6611,1.66095,1.6611,71700000.0
2009-12-02 02:50:00,1.6611,1.6612,1.6611,1.6611,113900000.0
2009-12-02 02:51:00,1.6611,1.6611,1.6609,1.66105,110800000.0
2009-12-02 02:52:00,1.66105,1.66105,1.66095,1.66095,47400000.0
2009-12-02 02:53:00,1.661,1.661,1.661,1.661,13500000.0
2009-12-02 02:54:00,1.661,1.661,1.6608,1.6608,120300000.0
2009-12-02 02:55:00,1.6608,1.6609,1.66065,1.6608,90500000.0
2009-12-02 02:56:00,1.6608,1.6608,1.6605,1.66055,293100000.0
2009-12-02 02:57:00,1.66055,1.6606,1.66025,1.66025,297300000.0
2009-12-02 02:58:00,1.66025,1.66025,1.66025,1.66025,51200000.0
2009-12-02 02:59:00,1.66025,1.6608,1.66025,1.6608,138900000.0
2009-12-02 03:00:00,1.6608,1.6611,1.6608,1.6611,176700000.0
2009-12-02 03:01:00,1.6611,1.6612,1.6611,1.6612,39200000.0
2009-12-02 03:02:00,1.6612,1.6612,1.6607,1.6607,269700000.0
2009-12-02 03:03:00,1.6607,1.6609,1.66065,1.6608,158500000.0
2009-12-02 03:04:00,1.6608,1.6608,1.6606,1.6607,112400000.0
2009-12-02 03:05:00,1.6607,1.6607,1.6605,1.6605,130800000.0
2009-12-02 03:06:00,1.6605,1.6605,1.66045,1.6605,198900000.0
2009-12-02 03:07:00,1.6605,1.6605,1.6602,1.6602,113500000.0
2009-12-02 03:08:00,1.66025,1.6605,1.66015,1.6602,136200000.0
2009-12-02 03:09:00,1.6602,1.66045,1.6602,1.6604,132100000.0
2009-12-02 03:10:00,1.6604,1.6606,1.6604,1.6606,40200000.0
2009-12-02 03:11:00,1.6606,1.6606,1.65995,1.65995,283100000.0
2009-12-02 03:12:00,1.65995,1.66,1.65955,1.65985,387899999.0
2009-12-02 03:13:00,1.65985,1.65985,1.6596,1.6597,100000000.0
2009-12-02 03:14:00,1.65975,1.65975,1.6596,1.65965,187300000.0
2009-12-02 03:15:00,1.6596,1.6597,1.65955,1.65965,179799999.0
2009-12-02 03:16:00,1.6596,1.6599,1.6596,1.6596,156600000.0
2009-12-02 03:17:00,1.6596,1.6596,1.6593,1.6595,224700000.0
2009-12-02 03:18:00,1.6595,1.6595,1.6591,1.65915,236300000.0
2009-12-02 03:19:00,1.65915,1.6597,1.65915,1.65955,235400000.0
2009-12-02 03:20:00,1.6596,1.6596,1.6595,1.6595,78600000.0
2009-12-02 03:21:00,1.6595,1.6595,1.6592,1.6594,178600000.0
2009-12-02 03:22:00,1.65945,1.65945,1.6593,1.6594,116600000.0
2009-12-02 03:23:00,1.6594,1.65975,1.6594,1.65975,101300000.0
2009-12-02 03:24:00,1.6598,1.6598,1.65945,1.6595,165700000.0
2009-12-02 03:25:00,1.6595,1.65955,1.65935,1.6594,216700000.0
2009-12-02 03:26:00,1.6595,1.6595,1.65935,1.6594,132700000.0
2009-12-02 03:27:00,1.6594,1.6594,1.65905,1.65905,224800000.0
2009-12-02 03:28:00,1.6591,1.6596,1.6591,1.65955,119800000.0
2009-12-02 03:29:00,1.65955,1.65955,1.6591,1.65915,308300000.0
2009-12-02 03:30:00,1.6592,1.6593,1.65915,1.65915,96500000.0
2009-12-02 03:31:00,1.65915,1.6592,1.65915,1.6592,98400000.0
2009-12-02 03:32:00,1.6592,1.6592,1.65895,1.65895,81000000.0
2009-12-02 03:33:00,1.65895,1.65905,1.65885,1.65905,112600000.0
2009-12-02 03:34:00,1.65905,1.65925,1.65885,1.6589,230500000.0
2009-12-02 03:35:00,1.6589,1.65925,1.65885,1.6592,77700000.0
2009-12-02 03:36:00,1.65925,1.65935,1.6591,1.6592,53600000.0
2009-12-02 03:37:00,1.6592,1.6592,1.65895,1.659,71800000.0
2009-12-02 03:38:00,1.659,1.6594,1.659,1.6592,83200000.0
2009-12-02 03:39:00,1.6592,1.6592,1.6592,1.6592,97300000.0
2009-12-02 03:40:00,1.6592,1.6592,1.65875,1.6588,185000000.0
2009-12-02 03:41:00,1.6588,1.65895,1.65865,1.65895,200800000.0
2009-12-02 03:42:00,1.6589,1.65915,1.6587,1.6591,178699999.0
2009-12-02 03:43:00,1.6591,1.65945,1.6591,1.65915,162700000.0
2009-12-02 03:44:00,1.65915,1.65935,1.65915,1.65935,131500000.0
2009-12-02 03:45:00,1.65935,1.65945,1.6593,1.6594,45800000.0
2009-12-02 03:46:00,1.6594,1.65955,1.6594,1.6595,67700000.0
2009-12-02 03:47:00,1.6595,1.65955,1.65925,1.65925,255300000.0
2009-12-02 03:48:00,1.65925,1.65945,1.65925,1.65935,123600000.0
2009-12-02 03:49:00,1.6593,1.65935,1.6593,1.6593,53200000.0
2009-12-02 03:50:00,1.65935,1.65935,1.6593,1.6593,31900000.0
2009-12-02 03:51:00,1.6593,1.6595,1.6593,1.6595,89000000.0
2009-12-02 03:52:00,1.6595,1.6595,1.6595,1.6595,52800000.0
2009-12-02 03:53:00,1.6595,1.65955,1.65945,1.6595,57000000.0
2009-12-02 03:54:00,1.6595,1.6595,1.65945,1.6595,22000000.0
2009-12-02 03:55:00,1.6595,1.6595,1.65945,1.6595,58800000.0
2009-12-02 03:56:00,1.6595,1.65965,1.6595,1.65955,90000000.0
2009-12-02 03:57:00,1.6595,1.65955,1.6595,1.6595,27800000.0
2009-12-02 03:58:00,1.6595,1.65965,1.6595,1.65965,51400000.0
2009-12-02 03:59:00,1.6596,1.65985,1.6596,1.65975,173600000.0
2009-12-02 04:00:00,1.65975,1.6602,1.65975,1.65995,180400000.0
2009-12-02 04:01:00,1.6599,1.65995,1.6597,1.6597,87700000.0
2009-12-02 04:02:00,1.6597,1.6598,1.6597,1.6598,33100000.0
2009-12-02 04:03:00,1.6598,1.6598,1.6597,1.6597,9100000.0
2009-12-02 04:04:00,1.6597,1.6597,1.65915,1.65925,62000000.0
2009-12-02 04:05:00,1.65925,1.6595,1.6592,1.6595,147400000.0
2009-12-02 04:06:00,1.6595,1.65955,1.6594,1.65945,28200000.0
2009-12-02 04:07:00,1.65945,1.6598,1.65945,1.6597,57800000.0
2009-12-02 04:08:00,1.6597,1.65985,1.6597,1.65985,24400000.0
2009-12-02 04:09:00,1.65985,1.65985,1.6596,1.6598,374700000.0
2009-12-02 04:10:00,1.6598,1.6599,1.65975,1.6598,26600000.0
2009-12-02 04:11:00,1.65975,1.65995,1.65975,1.6599,54800000.0
2009-12-02 04:12:00,1.6599,1.6601,1.6599,1.66005,128100000.0
2009-12-02 04:13:00,1.66005,1.66005,1.65985,1.65985,98700000.0
2009-12-02 04:14:00,1.65985,1.65985,1.6598,1.6598,16100000.0
2009-12-02 04:15:00,1.65975,1.6598,1.6597,1.6598,10600000.0
2009-12-02 04:16:00,1.6598,1.65985,1.6598,1.65985,13000000.0
2009-12-02 04:17:00,1.65985,1.65985,1.6598,1.65985,16000000.0
2009-12-02 04:18:00,1.65985,1.65995,1.6598,1.65995,16000000.0
2009-12-02 04:19:00,1.66,1.66025,1.6599,1.6602,31200000.0
2009-12-02 04:20:00,1.6602,1.6602,1.66015,1.66015,35200000.0
2009-12-02 04:21:00,1.66015,1.66015,1.6599,1.6601,109400000.0
2009-12-02 04:22:00,1.6601,1.6601,1.6601,1.6601,3000000.0
2009-12-02 04:23:00,1.66,1.66,1.6597,1.6598,110400000.0
2009-12-02 04:24:00,1.6598,1.6601,1.65975,1.6601,89600000.0
2009-12-02 04:25:00,1.66005,1.66025,1.65985,1.65985,84000000.0
2009-12-02 04:26:00,1.65985,1.6603,1.6598,1.6602,157900000.0
2009-12-02 04:27:00,1.6602,1.6602,1.66,1.66,66200000.0
2009-12-02 04:28:00,1.66005,1.6602,1.65995,1.65995,80000000.0
2009-12-02 04:29:00,1.65995,1.66025,1.65995,1.66025,40100000.0
2009-12-02 04:30:00,1.66025,1.66025,1.6601,1.66015,48600000.0
2009-12-02 04:31:00,1.66015,1.66015,1.6601,1.6601,78400000.0
2009-12-02 04:32:00,1.66005,1.6601,1.65985,1.65985,176900000.0
2009-12-02 04:33:00,1.6599,1.6599,1.65985,1.65985,94000000.0
2009-12-02 04:34:00,1.65985,1.66015,1.65985,1.66005,48600000.0
2009-12-02 04:35:00,1.66005,1.6601,1.65995,1.66005,88800000.0
2009-12-02 04:36:00,1.66005,1.66015,1.6599,1.6599,97100000.0
2009-12-02 04:37:00,1.66,1.6601,1.65985,1.65985,130100000.0
2009-12-02 04:38:00,1.65985,1.66015,1.65985,1.66005,104000000.0
2009-12-02 04:39:00,1.66005,1.66015,1.66005,1.66015,51700000.0
2009-12-02 04:40:00,1.6601,1.6602,1.66,1.66005,192300000.0
2009-12-02 04:41:00,1.66005,1.6601,1.66005,1.6601,18600000.0
2009-12-02 04:42:00,1.6601,1.66015,1.66,1.66,36000000.0
2009-12-02 04:43:00,1.66005,1.66005,1.6599,1.66,87000000.0
2009-12-02 04:44:00,1.66,1.66015,1.66,1.66,35300000.0
2009-12-02 04:45:00,1.66005,1.66035,1.66,1.66035,118500000.0
2009-12-02 04:46:00,1.66035,1.66045,1.66035,1.6604,122800000.0
2009-12-02 04:47:00,1.6604,1.66045,1.66035,1.6604,94700000.0
2009-12-02 04:48:00,1.6604,1.66045,1.66035,1.66045,179200000.0
2009-12-02 04:49:00,1.66045,1.66045,1.66035,1.66035,102200000.0
2009-12-02 04:50:00,1.66035,1.66035,1.66035,1.66035,45000000.0
2009-12-02 04:51:00,1.6603,1.66035,1.6601,1.6601,166900000.0
2009-12-02 04:52:00,1.6601,1.6602,1.65995,1.66005,213000000.0
2009-12-02 04:53:00,1.66005,1.66005,1.66,1.66,10800000.0
2009-12-02 04:54:00,1.66005,1.66005,1.65955,1.65955,148000000.0
2009-12-02 04:55:00,1.65955,1.65955,1.65935,1.6595,224600000.0
2009-12-02 04:56:00,1.6596,1.65965,1.65945,1.65955,174900000.0
2009-12-02 04:57:00,1.65965,1.65985,1.65965,1.65975,112100000.0
2009-12-02 04:58:00,1.65975,1.6598,1.65965,1.65975,58500000.0
2009-12-02 04:59:00,1.6597,1.65975,1.65965,1.65965,61800000.0
2009-12-02 05:00:00,1.65965,1.65975,1.65965,1.65975,101100000.0
2009-12-02 05:01:00,1.65975,1.65995,1.6597,1.6599,56500000.0
2009-12-02 05:02:00,1.65995,1.66005,1.6599,1.6599,105900000.0
2009-12-02 05:03:00,1.6599,1.65995,1.65985,1.6599,130200000.0
2009-12-02 05:04:00,1.6599,1.6599,1.65985,1.6599,101400000.0
2009-12-02 05:05:00,1.65995,1.65995,1.6599,1.6599,16500000.0
2009-12-02 05:06:00,1.65995,1.65995,1.65985,1.6599,58300000.0
2009-12-02 05:07:00,1.65985,1.65995,1.65985,1.65995,69400000.0
2009-12-02 05:08:00,1.65995,1.65995,1.6599,1.65995,60900000.0
2009-12-02 05:09:00,1.65995,1.66,1.6599,1.66,55800000.0
2009-12-02 05:10:00,1.66,1.66005,1.66,1.66,44000000.0
2009-12-02 05:11:00,1.66,1.66015,1.66,1.66,123700000.0
2009-12-02 05:12:00,1.66,1.66015,1.66,1.66,47900000.0
2009-12-02 05:13:00,1.66,1.66,1.6599,1.65995,35400000.0
2009-12-02 05:14:00,1.65995,1.6604,1.65995,1.66025,119900000.0
2009-12-02 05:15:00,1.66025,1.66035,1.66025,1.66035,46400000.0
2009-12-02 05:16:00,1.66035,1.6604,1.66035,1.6604,40900000.0
2009-12-02 05:17:00,1.6604,1.6604,1.6603,1.6603,35700000.0
2009-12-02 05:18:00,1.66035,1.66075,1.66035,1.66075,66900000.0
2009-12-02 05:19:00,1.6607,1.66085,1.6607,1.66085,144600000.0
2009-12-02 05:20:00,1.6608,1.6616,1.6608,1.6616,259000000.0
2009-12-02 05:21:00,1.6616,1.66165,1.6615,1.6616,192400000.0
2009-12-02 05:22:00,1.6616,1.66165,1.6615,1.6616,70700000.0
2009-12-02 05:23:00,1.6616,1.66165,1.6612,1.6613,171000000.0
2009-12-02 05:24:00,1.66125,1.66145,1.66125,1.6614,99500000.0
2009-12-02 05:25:00,1.6615,1.6617,1.6614,1.6617,141400000.0
2009-12-02 05:26:00,1.6617,1.6619,1.6617,1.6619,92400000.0
2009-12-02 05:27:00,1.6619,1.66195,1.6618,1.6618,36800000.0
2009-12-02 05:28:00,1.66142,1.66166,1.66142,1.66158,113200000.0
2009-12-02 05:29:00,1.66175,1.66185,1.66175,1.66185,37200000.0
2009-12-02 05:30:00,1.66185,1.6619,1.6618,1.6618,14000000.0
2009-12-02 05:31:00,1.6618,1.6618,1.6617,1.6617,36800000.0
2009-12-02 05:32:00,1.6617,1.6617,1.66165,1.66165,32000000.0
2009-12-02 05:33:00,1.66165,1.66175,1.66165,1.66175,75600000.0
2009-12-02 05:34:00,1.66175,1.66175,1.66125,1.6613,200400000.0
2009-12-02 05:35:00,1.66135,1.66145,1.66125,1.66135,70000000.0
2009-12-02 05:36:00,1.66135,1.66135,1.66125,1.66135,66800000.0
2009-12-02 05:37:00,1.66135,1.6614,1.66135,1.6614,33600000.0
2009-12-02 05:38:00,1.6614,1.66185,1.6614,1.66175,140600000.0
2009-12-02 05:39:00,1.66175,1.6618,1.66165,1.6618,94700000.0
2009-12-02 05:40:00,1.6618,1.6619,1.66145,1.66145,157800000.0
2009-12-02 05:41:00,1.66145,1.6615,1.66135,1.66145,149500000.0
2009-12-02 05:42:00,1.66145,1.66145,1.6605,1.66075,334700000.0
2009-12-02 05:43:00,1.66075,1.66075,1.6603,1.66065,147800000.0
2009-12-02 05:44:00,1.66065,1.66125,1.66065,1.66105,103900000.0
2009-12-02 05:45:00,1.661,1.6611,1.66085,1.66105,174900000.0
2009-12-02 05:46:00,1.66105,1.6614,1.66095,1.6613,151500000.0
2009-12-02 05:47:00,1.66125,1.66135,1.6612,1.66135,125600000.0
2009-12-02 05:48:00,1.6614,1.6615,1.6613,1.66145,192800000.0
2009-12-02 05:49:00,1.66145,1.66145,1.6613,1.6613,50400000.0
2009-12-02 05:50:00,1.66135,1.66165,1.66135,1.66145,169000000.0
2009-12-02 05:51:00,1.66145,1.66145,1.6612,1.6612,46800000.0
2009-12-02 05:52:00,1.6612,1.66135,1.6612,1.66125,18800000.0
2009-12-02 05:53:00,1.66125,1.66125,1.6611,1.6611,132600000.0
2009-12-02 05:54:00,1.6612,1.6615,1.6612,1.66135,50000000.0
2009-12-02 05:55:00,1.66135,1.66135,1.66135,1.66135,14500000.0
2009-12-02 05:56:00,1.66135,1.66165,1.66135,1.66155,114900000.0
2009-12-02 05:57:00,1.66155,1.66155,1.6614,1.6615,135200000.0
2009-12-02 05:58:00,1.6615,1.6616,1.66145,1.6616,72300000.0
2009-12-02 05:59:00,1.6616,1.66165,1.66155,1.66155,113800000.0
2009-12-02 06:00:00,1.6615,1.66165,1.6615,1.66155,106500000.0
2009-12-02 06:01:00,1.66155,1.66155,1.6615,1.6615,66400000.0
2009-12-02 06:02:00,1.6615,1.66155,1.66145,1.66145,88600000.0
2009-12-02 06:03:00,1.66145,1.66145,1.66125,1.6613,72200000.0
2009-12-02 06:04:00,1.6613,1.6614,1.66105,1.6611,153500000.0
2009-12-02 06:05:00,1.6611,1.6612,1.66105,1.6611,103600000.0
2009-12-02 06:06:00,1.66115,1.6612,1.66005,1.66045,200900000.0
2009-12-02 06:07:00,1.66045,1.66055,1.66035,1.6605,139100000.0
2009-12-02 06:08:00,1.6605,1.66055,1.6605,1.6605,60900000.0
2009-12-02 06:09:00,1.6605,1.66085,1.6604,1.66085,48700000.0
2009-12-02 06:10:00,1.6609,1.66095,1.6609,1.6609,7000000.0
2009-12-02 06:11:00,1.6609,1.66115,1.6609,1.66115,40900000.0
2009-12-02 06:12:00,1.6611,1.66115,1.661,1.6611,48000000.0
2009-12-02 06:13:00,1.6611,1.66115,1.6611,1.6611,32700000.0
2009-12-02 06:14:00,1.6611,1.66125,1.6611,1.6612,9000000.0
2009-12-02 06:15:00,1.66125,1.66125,1.6611,1.6611,54000000.0
2009-12-02 06:16:00,1.6611,1.6611,1.6611,1.6611,25700000.0
2009-12-02 06:17:00,1.6611,1.66115,1.6611,1.66115,27600000.0
2009-12-02 06:18:00,1.66115,1.66115,1.66095,1.66095,84500000.0
2009-12-02 06:19:00,1.661,1.66105,1.66095,1.66095,33300000.0
2009-12-02 06:20:00,1.661,1.66105,1.661,1.66105,23800000.0
2009-12-02 06:21:00,1.66105,1.66105,1.6609,1.6609,115400000.0
2009-12-02 06:22:00,1.66085,1.66085,1.66055,1.66065,111700000.0
2009-12-02 06:23:00,1.6606,1.6606,1.6606,1.6606,32800000.0
2009-12-02 06:24:00,1.6606,1.6607,1.6604,1.6605,72400000.0
2009-12-02 06:25:00,1.66045,1.66045,1.6604,1.6604,24600000.0
2009-12-02 06:26:00,1.6604,1.6604,1.6603,1.6603,23100000.0
2009-12-02 06:27:00,1.6603,1.66035,1.6603,1.66035,9000000.0
2009-12-02 06:28:00,1.66025,1.6604,1.66025,1.6604,64700000.0
2009-12-02 06:29:00,1.6604,1.6604,1.66025,1.66025,15600000.0
2009-12-02 06:30:00,1.66025,1.66025,1.6601,1.6601,41300000.0
2009-12-02 06:31:00,1.6601,1.66025,1.6601,1.6602,74800000.0
2009-12-02 06:32:00,1.6602,1.66025,1.66015,1.6602,26800000.0
2009-12-02 06:33:00,1.6602,1.6602,1.66005,1.66005,62800000.0
2009-12-02 06:34:00,1.66005,1.66015,1.66005,1.66015,47600000.0
2009-12-02 06:35:00,1.66015,1.66015,1.6601,1.6601,15800000.0
2009-12-02 06:36:00,1.66015,1.6603,1.66015,1.6603,38600000.0
2009-12-02 06:37:00,1.6603,1.6603,1.6602,1.66025,25200000.0
2009-12-02 06:38:00,1.66025,1.6603,1.66025,1.6603,8200000.0
2009-12-02 06:39:00,1.66025,1.66025,1.66025,1.66025,2000000.0
2009-12-02 06:40:00,1.66025,1.66025,1.66025,1.66025,4000000.0
2009-12-02 06:41:00,1.6603,1.6603,1.66025,1.6603,49800000.0
2009-12-02 06:42:00,1.6603,1.6603,1.6603,1.6603,6000000.0
2009-12-02 06:43:00,1.66025,1.6603,1.6602,1.66025,17700000.0
2009-12-02 06:44:00,1.66025,1.6603,1.66025,1.6603,8200000.0
2009-12-02 06:45:00,1.66013,1.66021,1.66002,1.66002,181000000.0
2009-12-02 06:46:00,1.6603,1.6603,1.66025,1.6603,3000000.0
2009-12-02 06:47:00,1.66025,1.66025,1.66015,1.66015,27200000.0
2009-12-02 06:48:00,1.6601,1.6601,1.66005,1.66005,12000000.0
2009-12-02 06:49:00,1.66005,1.6601,1.66005,1.66005,11800000.0
2009-12-02 06:50:00,1.66005,1.66005,1.65985,1.65985,36300000.0
2009-12-02 06:51:00,1.65985,1.6599,1.6597,1.65975,55400000.0
2009-12-02 06:52:00,1.65975,1.65975,1.65975,1.65975,10100000.0
2009-12-02 06:53:00,1.6597,1.6599,1.6597,1.6599,33200000.0
2009-12-02 06:54:00,1.65985,1.65985,1.65985,1.65985,11600000.0
2009-12-02 06:55:00,1.65985,1.65995,1.65985,1.6599,18200000.0
2009-12-02 06:56:00,1.65995,1.66045,1.65995,1.6604,94600000.0
2009-12-02 06:57:00,1.66045,1.66045,1.6603,1.66045,77000000.0
2009-12-02 06:58:00,1.66045,1.66045,1.66045,1.66045,8000000.0
2009-12-02 06:59:00,1.6604,1.66055,1.6604,1.66045,14000000.0
2009-12-02 07:00:00,1.66045,1.6605,1.6604,1.6604,22600000.0
2009-12-02 07:01:00,1.66045,1.66045,1.6604,1.6604,5800000.0
2009-12-02 07:02:00,1.6604,1.66045,1.66035,1.6604,82000000.0
2009-12-02 07:03:00,1.6604,1.6604,1.6601,1.6601,40500000.0
2009-12-02 07:04:00,1.6601,1.6601,1.6594,1.65965,78100000.0
2009-12-02 07:05:00,1.65965,1.65965,1.6596,1.6596,8000000.0
2009-12-02 07:06:00,1.6596,1.65965,1.6596,1.6596,10200000.0
2009-12-02 07:07:00,1.6596,1.6596,1.6595,1.6595,34000000.0
2009-12-02 07:08:00,1.6595,1.6595,1.65945,1.65945,8300000.0
2009-12-02 07:09:00,1.65945,1.65945,1.65945,1.65945,4800000.0
2009-12-02 07:10:00,1.6594,1.6594,1.6593,1.6593,27700000.0
2009-12-02 07:11:00,1.6593,1.6593,1.659,1.65905,41700000.0
2009-12-02 07:12:00,1.65905,1.65935,1.6588,1.65935,85300000.0
2009-12-02 07:13:00,1.65935,1.6594,1.6592,1.65935,40400000.0
2009-12-02 07:14:00,1.65935,1.65935,1.6593,1.65935,66100000.0
2009-12-02 07:15:00,1.65935,1.6595,1.65925,1.65945,112900000.0
2009-12-02 07:16:00,1.6594,1.65955,1.6593,1.6593,41700000.0
2009-12-02 07:17:00,1.6593,1.6594,1.65925,1.65925,16500000.0
2009-12-02 07:18:00,1.6594,1.65945,1.65925,1.6593,52700000.0
2009-12-02 07:19:00,1.6593,1.6594,1.65925,1.6594,22900000.0
2009-12-02 07:20:00,1.6594,1.6594,1.65925,1.6593,48000000.0
2009-12-02 07:21:00,1.6594,1.6594,1.6593,1.6594,25200000.0
2009-12-02 07:22:00,1.6594,1.6595,1.6593,1.6593,16800000.0
2009-12-02 07:23:00,1.6593,1.6594,1.6593,1.6594,8200000.0
2009-12-02 07:24:00,1.6594,1.65945,1.65935,1.65945,8000000.0
2009-12-02 07:25:00,1.65945,1.65965,1.6594,1.65945,55200000.0
2009-12-02 07:26:00,1.65945,1.6596,1.6594,1.6595,31900000.0
2009-12-02 07:27:00,1.65945,1.6595,1.6594,1.6595,60400000.0
2009-12-02 07:28:00,1.6595,1.65955,1.6594,1.65955,52100000.0
2009-12-02 07:29:00,1.65955,1.65975,1.65955,1.6597,36000000.0
2009-12-02 07:30:00,1.65965,1.6597,1.65965,1.6597,33000000.0
2009-12-02 07:31:00,1.6597,1.66015,1.6597,1.6601,66000000.0
2009-12-02 07:32:00,1.6601,1.6601,1.65995,1.6601,38300000.0
2009-12-02 07:33:00,1.6601,1.6601,1.66005,1.66005,9000000.0
2009-12-02 07:34:00,1.6601,1.6601,1.66005,1.66005,22000000.0
2009-12-02 07:35:00,1.66005,1.66015,1.66005,1.6601,27000000.0
2009-12-02 07:36:00,1.6601,1.6602,1.6601,1.6602,37300000.0
2009-12-02 07:37:00,1.6602,1.66045,1.6602,1.6604,37300000.0
2009-12-02 07:38:00,1.66045,1.6605,1.66025,1.6603,47000000.0
2009-12-02 07:39:00,1.6603,1.6603,1.66025,1.66025,21500000.0
2009-12-02 07:40:00,1.6603,1.66035,1.6603,1.6603,16600000.0
2009-12-02 07:41:00,1.6603,1.6603,1.66015,1.66015,44000000.0
2009-12-02 07:42:00,1.66015,1.6602,1.66,1.6601,55800000.0
2009-12-02 07:43:00,1.6601,1.66015,1.66005,1.66005,42500000.0
2009-12-02 07:44:00,1.66005,1.6602,1.66005,1.66015,6100000.0
2009-12-02 07:45:00,1.66015,1.6603,1.66005,1.6603,41400000.0
2009-12-02 07:46:00,1.66035,1.66035,1.6602,1.66025,18900000.0
2009-12-02 07:47:00,1.6602,1.6602,1.66005,1.66005,26000000.0
2009-12-02 07:48:00,1.66005,1.6601,1.66005,1.66005,15100000.0
2009-12-02 07:49:00,1.66005,1.66005,1.65945,1.65945,149400000.0
2009-12-02 07:50:00,1.65945,1.65945,1.65935,1.65935,116200000.0
2009-12-02 07:51:00,1.65935,1.6594,1.65905,1.65915,47500000.0
2009-12-02 07:52:00,1.65915,1.6594,1.65915,1.6592,77300000.0
2009-12-02 07:53:00,1.6592,1.65935,1.65915,1.6593,105900000.0
2009-12-02 07:54:00,1.6593,1.65935,1.65925,1.65925,107600000.0
2009-12-02 07:55:00,1.65925,1.65925,1.659,1.6591,47100000.0
2009-12-02 07:56:00,1.65915,1.65925,1.659,1.65925,38200000.0
2009-12-02 07:57:00,1.65915,1.65925,1.65915,1.65915,41200000.0
2009-12-02 07:58:00,1.65915,1.65945,1.65915,1.6593,92600000.0
2009-12-02 07:59:00,1.6593,1.6595,1.65925,1.65945,19300000.0
2009-12-02 08:00:00,1.65935,1.65935,1.6593,1.65935,24700000.0
2009-12-02 08:01:00,1.6593,1.6593,1.6593,1.6593,5200000.0
2009-12-02 08:02:00,1.6594,1.65965,1.65935,1.6596,39200000.0
2009-12-02 08:03:00,1.6596,1.6596,1.6595,1.6596,29500000.0
2009-12-02 08:04:00,1.6596,1.6597,1.65955,1.65955,38200000.0
2009-12-02 08:05:00,1.65955,1.65975,1.65955,1.65955,19600000.0
2009-12-02 08:06:00,1.65955,1.65955,1.65945,1.65955,40100000.0
2009-12-02 08:07:00,1.6596,1.65965,1.65955,1.65965,41200000.0
2009-12-02 08:08:00,1.65965,1.65975,1.65965,1.65965,104000000.0
2009-12-02 08:09:00,1.65965,1.65975,1.65965,1.65965,43700000.0
2009-12-02 08:10:00,1.6597,1.65975,1.6596,1.6597,74500000.0
2009-12-02 08:11:00,1.6597,1.65975,1.65965,1.65965,59600000.0
2009-12-02 08:12:00,1.65965,1.65965,1.6596,1.6596,21800000.0
2009-12-02 08:13:00,1.6596,1.6596,1.65945,1.65945,65400000.0
2009-12-02 08:14:00,1.6595,1.6597,1.65945,1.6597,40900000.0
2009-12-02 08:15:00,1.6597,1.6597,1.6595,1.6595,113400000.0
2009-12-02 08:16:00,1.65945,1.6595,1.65945,1.65945,98500000.0
2009-12-02 08:17:00,1.6595,1.6596,1.65945,1.6596,120700000.0
2009-12-02 08:18:00,1.6596,1.6597,1.6594,1.6597,109700000.0
2009-12-02 08:19:00,1.6597,1.65975,1.6596,1.6596,58600000.0
2009-12-02 08:20:00,1.6596,1.6596,1.6595,1.65955,40300000.0
2009-12-02 08:21:00,1.65955,1.65955,1.65945,1.65945,42100000.0
2009-12-02 08:22:00,1.65945,1.6595,1.6594,1.65945,37000000.0
2009-12-02 08:23:00,1.65945,1.6595,1.65925,1.6593,111400000.0
2009-12-02 08:24:00,1.6593,1.65935,1.65905,1.65905,92600000.0
2009-12-02 08:25:00,1.65905,1.6593,1.65905,1.65915,85100000.0
2009-12-02 08:26:00,1.6591,1.65915,1.659,1.659,53300000.0
2009-12-02 08:27:00,1.659,1.659,1.65885,1.659,55400000.0
2009-12-02 08:28:00,1.659,1.659,1.65875,1.65885,54300000.0
2009-12-02 08:29:00,1.6588,1.659,1.6588,1.65895,65300000.0
2009-12-02 08:30:00,1.6589,1.659,1.65885,1.659,17900000.0
2009-12-02 08:31:00,1.659,1.659,1.65895,1.65895,19400000.0
2009-12-02 08:32:00,1.65895,1.659,1.65885,1.6589,38100000.0
2009-12-02 08:33:00,1.6589,1.65895,1.6589,1.6589,25900000.0
2009-12-02 08:34:00,1.6589,1.6589,1.6588,1.6588,64700000.0
2009-12-02 08:35:00,1.6588,1.6588,1.65855,1.6586,40400000.0
2009-12-02 08:36:00,1.65855,1.65865,1.65855,1.6586,26600000.0
2009-12-02 08:37:00,1.6586,1.65865,1.65855,1.65855,35600000.0
2009-12-02 08:38:00,1.65855,1.65875,1.65855,1.6586,62600000.0
2009-12-02 08:39:00,1.6586,1.65875,1.6586,1.65875,17600000.0
2009-12-02 08:40:00,1.65865,1.6588,1.65865,1.65875,36100000.0
2009-12-02 08:41:00,1.65875,1.65895,1.6587,1.6589,79200000.0
2009-12-02 08:42:00,1.6589,1.65925,1.6589,1.6592,86300000.0
2009-12-02 08:43:00,1.6592,1.6595,1.6592,1.6593,202200000.0
2009-12-02 08:44:00,1.65935,1.65955,1.65935,1.65955,56800000.0
2009-12-02 08:45:00,1.65955,1.6596,1.65935,1.65955,73400000.0
2009-12-02 08:46:00,1.65945,1.65955,1.6593,1.6594,61900000.0
2009-12-02 08:47:00,1.6594,1.6597,1.6594,1.6596,58900000.0
2009-12-02 08:48:00,1.65955,1.6596,1.65945,1.65945,41500000.0
2009-12-02 08:49:00,1.6595,1.65955,1.65945,1.65945,12900000.0
2009-12-02 08:50:00,1.6595,1.65955,1.65945,1.65955,49800000.0
2009-12-02 08:51:00,1.65955,1.65955,1.6591,1.6591,128200000.0
2009-12-02 08:52:00,1.6593,1.6595,1.6591,1.6593,102700000.0
2009-12-02 08:53:00,1.6593,1.65935,1.65925,1.6593,118700000.0
2009-12-02 08:54:00,1.65925,1.65925,1.65895,1.659,45100000.0
2009-12-02 08:55:00,1.659,1.65905,1.6586,1.6587,156000000.0
2009-12-02 08:56:00,1.65875,1.65885,1.65865,1.65875,142000000.0
2009-12-02 08:57:00,1.65875,1.65875,1.6585,1.65865,74000000.0
2009-12-02 08:58:00,1.65865,1.6589,1.6586,1.6589,81100000.0
2009-12-02 08:59:00,1.6589,1.6589,1.6586,1.6586,54700000.0
2009-12-02 09:00:00,1.6586,1.6586,1.65845,1.65845,177800000.0
2009-12-02 09:01:00,1.6585,1.6588,1.65845,1.6588,200200000.0
2009-12-02 09:02:00,1.6588,1.6588,1.65845,1.6586,333999999.0
2009-12-02 09:03:00,1.6586,1.65865,1.6584,1.65855,251100000.0
2009-12-02 09:04:00,1.6586,1.6586,1.6578,1.6578,155200000.0
2009-12-02 09:05:00,1.6578,1.65785,1.65755,1.6576,190300000.0
2009-12-02 09:06:00,1.6576,1.6576,1.65685,1.65685,301000000.0
2009-12-02 09:07:00,1.65685,1.657,1.6567,1.657,211700000.0
2009-12-02 09:08:00,1.657,1.6574,1.65685,1.6574,170900000.0
2009-12-02 09:09:00,1.6574,1.65765,1.6571,1.65715,211300000.0
2009-12-02 09:10:00,1.65715,1.6576,1.6568,1.6574,187800000.0
2009-12-02 09:11:00,1.65735,1.6575,1.6572,1.65735,82700000.0
2009-12-02 09:12:00,1.65735,1.65735,1.6566,1.6568,155900000.0
2009-12-02 09:13:00,1.65685,1.65715,1.6568,1.657,78200000.0
2009-12-02 09:14:00,1.657,1.65705,1.6568,1.6568,141800000.0
2009-12-02 09:15:00,1.6568,1.65755,1.6568,1.6575,390800000.0
2009-12-02 09:16:00,1.6575,1.65755,1.6569,1.65715,151400000.0
2009-12-02 09:17:00,1.65715,1.65715,1.65685,1.657,86100000.0
2009-12-02 09:18:00,1.657,1.657,1.6564,1.65645,293000000.0
2009-12-02 09:19:00,1.65645,1.6565,1.65615,1.65615,358300000.0
2009-12-02 09:20:00,1.65615,1.6567,1.6561,1.65615,172200000.0
2009-12-02 09:21:00,1.6562,1.65625,1.6561,1.65625,135700000.0
2009-12-02 09:22:00,1.6563,1.6565,1.65625,1.65635,195500000.0
2009-12-02 09:23:00,1.6563,1.65645,1.65545,1.65545,139600000.0
2009-12-02 09:24:00,1.65545,1.65565,1.65505,1.6554,655900000.0
2009-12-02 09:25:00,1.6554,1.6555,1.655,1.6551,221600000.0
2009-12-02 09:26:00,1.6551,1.65545,1.655,1.65545,157900000.0
2009-12-02 09:27:00,1.6555,1.6555,1.6552,1.6553,162400000.0
2009-12-02 09:28:00,1.6553,1.6556,1.65525,1.6555,239000000.0
2009-12-02 09:29:00,1.65555,1.65555,1.65525,1.65535,414200002.0
2009-12-02 09:30:00,1.65535,1.6562,1.65535,1.6562,435500000.0
2009-12-02 09:31:00,1.6562,1.6566,1.6562,1.65645,426700000.0
2009-12-02 09:32:00,1.65645,1.6568,1.65645,1.6567,394900000.0
2009-12-02 09:33:00,1.65665,1.657,1.65665,1.6569,269300000.0
2009-12-02 09:34:00,1.65685,1.65685,1.65655,1.65655,257800000.0
2009-12-02 09:35:00,1.65655,1.65655,1.65625,1.6564,135100000.0
2009-12-02 09:36:00,1.6564,1.6564,1.65625,1.65625,186600000.0
2009-12-02 09:37:00,1.65625,1.65645,1.65615,1.6562,264700000.0
2009-12-02 09:38:00,1.6562,1.65715,1.6562,1.65715,200600000.0
2009-12-02 09:39:00,1.65715,1.6572,1.65695,1.657,234600000.0
2009-12-02 09:40:00,1.657,1.657,1.65645,1.65645,332500000.0
2009-12-02 09:41:00,1.65645,1.65675,1.65645,1.6566,344000000.0
2009-12-02 09:42:00,1.65665,1.65665,1.6565,1.65655,374000000.0
2009-12-02 09:43:00,1.65655,1.6572,1.65655,1.65705,314500000.0
2009-12-02 09:44:00,1.657,1.6573,1.6569,1.6571,383500000.0
2009-12-02 09:45:00,1.6571,1.6573,1.6571,1.65715,206200000.0
2009-12-02 09:46:00,1.65715,1.65715,1.65625,1.6571,292100000.0
2009-12-02 09:47:00,1.6571,1.6577,1.657,1.6577,184900000.0
2009-12-02 09:48:00,1.65775,1.65825,1.65775,1.658,314000000.0
2009-12-02 09:49:00,1.65805,1.6584,1.65795,1.6583,396799999.0
2009-12-02 09:50:00,1.65825,1.65855,1.65825,1.65855,535200000.0
2009-12-02 09:51:00,1.65855,1.6588,1.6585,1.6588,312500000.0
2009-12-02 09:52:00,1.6588,1.6591,1.6588,1.6589,237800000.0
2009-12-02 09:53:00,1.65875,1.65885,1.65845,1.65855,333600000.0
2009-12-02 09:54:00,1.65855,1.6593,1.6585,1.6593,491900000.0
2009-12-02 09:55:00,1.65935,1.6595,1.65895,1.659,304400000.0
2009-12-02 09:56:00,1.659,1.659,1.6589,1.6589,269400000.0
2009-12-02 09:57:00,1.6589,1.65895,1.6585,1.65855,254900000.0
2009-12-02 09:58:00,1.65855,1.6588,1.65845,1.6586,197400000.0
2009-12-02 09:59:00,1.65855,1.6587,1.6583,1.65845,184600000.0
2009-12-02 10:00:00,1.65845,1.6585,1.6572,1.65755,485800000.0
2009-12-02 10:01:00,1.65755,1.65775,1.65685,1.65685,643900002.0
2009-12-02 10:02:00,1.65685,1.6575,1.6568,1.6571,219300000.0
2009-12-02 10:03:00,1.65705,1.65745,1.65705,1.65725,497900000.0
2009-12-02 10:04:00,1.65725,1.6576,1.65725,1.6576,232200000.0
2009-12-02 10:05:00,1.6576,1.65835,1.6576,1.6582,254200000.0
2009-12-02 10:06:00,1.6582,1.65865,1.6579,1.65855,351400000.0
2009-12-02 10:07:00,1.65855,1.6586,1.6581,1.6583,267400000.0
2009-12-02 10:08:00,1.65835,1.65835,1.65785,1.65815,208400000.0
2009-12-02 10:09:00,1.65815,1.6591,1.65815,1.65855,313400000.0
2009-12-02 10:10:00,1.6585,1.6585,1.6574,1.65745,372600000.0
2009-12-02 10:11:00,1.65745,1.6578,1.657,1.6574,312700000.0
2009-12-02 10:12:00,1.65745,1.6581,1.65745,1.65775,347000000.0
2009-12-02 10:13:00,1.6578,1.65785,1.65735,1.6575,206100000.0
2009-12-02 10:14:00,1.6575,1.65765,1.6569,1.6572,258800000.0
2009-12-02 10:15:00,1.6572,1.65735,1.65695,1.657,325620000.0
2009-12-02 10:16:00,1.657,1.65715,1.6568,1.6571,444060000.0
2009-12-02 10:17:00,1.6571,1.65755,1.657,1.65755,261000000.0
2009-12-02 10:18:00,1.6575,1.65755,1.65725,1.65745,241600000.0
2009-12-02 10:19:00,1.65745,1.65775,1.65735,1.65775,130400000.0
2009-12-02 10:20:00,1.65775,1.6584,1.65725,1.6583,277000000.0
2009-12-02 10:21:00,1.6583,1.6583,1.65725,1.6579,225680000.0
2009-12-02 10:22:00,1.6579,1.65825,1.657,1.65755,238500000.0
2009-12-02 10:23:00,1.65755,1.6585,1.65755,1.6583,200280000.0
2009-12-02 10:24:00,1.65825,1.6583,1.6578,1.65785,197000000.0
2009-12-02 10:25:00,1.65785,1.65815,1.6571,1.65785,369480000.0
2009-12-02 10:26:00,1.6578,1.65815,1.65755,1.65815,325100000.0
2009-12-02 10:27:00,1.65815,1.6593,1.65815,1.6587,464099998.0
2009-12-02 10:28:00,1.6587,1.65915,1.65835,1.659,273300000.0
2009-12-02 10:29:00,1.659,1.6606,1.6589,1.66055,432700000.0
2009-12-02 10:30:00,1.66055,1.66065,1.65995,1.66035,431000000.0
2009-12-02 10:31:00,1.66035,1.661,1.66035,1.66085,224700000.0
2009-12-02 10:32:00,1.6609,1.66095,1.66045,1.6607,228400000.0
2009-12-02 10:33:00,1.6607,1.66095,1.6606,1.6606,264500000.0
2009-12-02 10:34:00,1.6605,1.6605,1.66015,1.6602,164100000.0
2009-12-02 10:35:00,1.6602,1.6607,1.6601,1.6604,207300000.0
2009-12-02 10:36:00,1.6604,1.66055,1.6601,1.6601,367900000.0
2009-12-02 10:37:00,1.66015,1.6606,1.66005,1.66055,397000000.0
2009-12-02 10:38:00,1.66055,1.66055,1.6602,1.66035,141700000.0
2009-12-02 10:39:00,1.66035,1.6605,1.66035,1.66035,52400000.0
2009-12-02 10:40:00,1.6604,1.6605,1.6603,1.6604,123800000.0
2009-12-02 10:41:00,1.66035,1.66035,1.6601,1.6602,330600000.0
2009-12-02 10:42:00,1.6602,1.6604,1.66,1.6604,297160001.0
2009-12-02 10:43:00,1.6604,1.6622,1.6604,1.6622,291300002.0
2009-12-02 10:44:00,1.6622,1.6623,1.66155,1.6617,282300000.0
2009-12-02 10:45:00,1.6617,1.6617,1.6612,1.66125,270100000.0
2009-12-02 10:46:00,1.66125,1.6613,1.66105,1.6611,271800000.0
2009-12-02 10:47:00,1.6611,1.66135,1.66105,1.66135,374000000.0
2009-12-02 10:48:00,1.6614,1.66165,1.6614,1.66155,404200000.0
2009-12-02 10:49:00,1.66155,1.6616,1.66115,1.66115,348400000.0
2009-12-02 10:50:00,1.66115,1.6612,1.66075,1.6608,359100000.0
2009-12-02 10:51:00,1.6608,1.6609,1.66045,1.6605,361600000.0
2009-12-02 10:52:00,1.6605,1.66065,1.66045,1.66055,230300000.0
2009-12-02 10:53:00,1.66055,1.6607,1.6605,1.6605,179200000.0
2009-12-02 10:54:00,1.6605,1.66065,1.6603,1.66035,243800000.0
2009-12-02 10:55:00,1.66035,1.6606,1.6603,1.6604,156500000.0
2009-12-02 10:56:00,1.66035,1.6605,1.66025,1.66025,364640000.0
2009-12-02 10:57:00,1.66025,1.6603,1.66005,1.66025,432600000.0
2009-12-02 10:58:00,1.6602,1.66045,1.66015,1.66035,348700000.0
2009-12-02 10:59:00,1.66035,1.6604,1.6603,1.66035,145000000.0
2009-12-02 11:00:00,1.66035,1.6607,1.6602,1.6606,240800000.0
2009-12-02 11:01:00,1.6606,1.66145,1.6606,1.6611,338800000.0
2009-12-02 11:02:00,1.66115,1.6625,1.66105,1.66225,302100000.0
2009-12-02 11:03:00,1.6623,1.66255,1.662,1.662,386400000.0
2009-12-02 11:04:00,1.662,1.6624,1.6619,1.6623,375800000.0
2009-12-02 11:05:00,1.6623,1.6626,1.6621,1.66245,236100000.0
2009-12-02 11:06:00,1.66245,1.6626,1.66235,1.6625,466500000.0
2009-12-02 11:07:00,1.6625,1.664,1.66245,1.6628,461300000.0
2009-12-02 11:08:00,1.6628,1.66335,1.66275,1.6633,353000000.0
2009-12-02 11:09:00,1.6633,1.6633,1.6628,1.66295,419200000.0
2009-12-02 11:10:00,1.66285,1.6632,1.6628,1.66315,301400000.0
2009-12-02 11:11:00,1.66315,1.66345,1.66265,1.66335,400399999.0
2009-12-02 11:12:00,1.66335,1.6634,1.6628,1.6631,270000000.0
2009-12-02 11:13:00,1.6632,1.66385,1.66315,1.66375,556180000.0
2009-12-02 11:14:00,1.66375,1.6638,1.66335,1.66335,381700000.0
2009-12-02 11:15:00,1.6633,1.66335,1.6629,1.66295,387900000.0
2009-12-02 11:16:00,1.66295,1.6631,1.6629,1.663,212800000.0
2009-12-02 11:17:00,1.663,1.663,1.6628,1.66295,320000000.0
2009-12-02 11:18:00,1.66285,1.66285,1.66265,1.66275,255400000.0
2009-12-02 11:19:00,1.66275,1.66275,1.66255,1.66265,337400000.0
2009-12-02 11:20:00,1.66265,1.66265,1.66235,1.6624,530800000.0
2009-12-02 11:21:00,1.6624,1.6624,1.6617,1.6618,425900000.0
2009-12-02 11:22:00,1.6618,1.662,1.66155,1.66155,524100000.0
2009-12-02 11:23:00,1.66155,1.6617,1.66125,1.6614,245999998.0
2009-12-02 11:24:00,1.6614,1.66155,1.6613,1.6615,174500000.0
2009-12-02 11:25:00,1.6615,1.66155,1.66145,1.66145,359600000.0
2009-12-02 11:26:00,1.66145,1.66155,1.66115,1.66115,229500000.0
2009-12-02 11:27:00,1.66115,1.66175,1.661,1.66175,410800000.0
2009-12-02 11:28:00,1.6617,1.6617,1.6614,1.66165,126800000.0
2009-12-02 11:29:00,1.66165,1.6626,1.66165,1.66245,339500000.0
2009-12-02 11:30:00,1.66245,1.66255,1.6622,1.66245,185700000.0
2009-12-02 11:31:00,1.6624,1.6631,1.6624,1.6629,390500000.0
2009-12-02 11:32:00,1.6629,1.6629,1.66205,1.66255,397900000.0
2009-12-02 11:33:00,1.66255,1.66355,1.66245,1.6635,475300000.0
2009-12-02 11:34:00,1.66345,1.6635,1.6626,1.6626,539800000.0
2009-12-02 11:35:00,1.66265,1.6628,1.6625,1.6626,248100000.0
2009-12-02 11:36:00,1.66265,1.66365,1.66265,1.66365,311100000.0
2009-12-02 11:37:00,1.66365,1.6638,1.66345,1.66355,326700000.0
2009-12-02 11:38:00,1.66355,1.66365,1.66345,1.6636,209200000.0
2009-12-02 11:39:00,1.66375,1.66375,1.66315,1.66315,329300000.0
2009-12-02 11:40:00,1.66315,1.6633,1.6631,1.6631,282900000.0
2009-12-02 11:41:00,1.6631,1.6636,1.66295,1.6635,354600001.0
2009-12-02 11:42:00,1.6635,1.6635,1.6633,1.6633,370900000.0
2009-12-02 11:43:00,1.6633,1.6633,1.66305,1.66315,490399999.0
2009-12-02 11:44:00,1.66315,1.66315,1.66305,1.66315,471200000.0
2009-12-02 11:45:00,1.66315,1.66355,1.6631,1.66335,457300000.0
2009-12-02 11:46:00,1.66335,1.6634,1.6632,1.66335,607300000.0
2009-12-02 11:47:00,1.66335,1.6636,1.6633,1.66355,378700000.0
2009-12-02 11:48:00,1.6636,1.6637,1.6633,1.66365,243600000.0
2009-12-02 11:49:00,1.6636,1.66405,1.66355,1.6638,322800000.0
2009-12-02 11:50:00,1.66385,1.66525,1.66375,1.6646,391000001.0
2009-12-02 11:51:00,1.6647,1.6653,1.6645,1.6651,306800001.0
2009-12-02 11:52:00,1.6651,1.66545,1.66505,1.6652,236000000.0
2009-12-02 11:53:00,1.66515,1.66625,1.66515,1.66615,275800000.0
2009-12-02 11:54:00,1.6662,1.6664,1.66575,1.6658,267399998.0
2009-12-02 11:55:00,1.6658,1.6661,1.6656,1.66595,317840000.0
2009-12-02 11:56:00,1.666,1.66615,1.66585,1.6659,239900000.0
2009-12-02 11:57:00,1.66585,1.66605,1.66575,1.6658,209400000.0
2009-12-02 11:58:00,1.6658,1.666,1.66575,1.666,348600000.0
2009-12-02 11:59:00,1.666,1.66605,1.6655,1.66555,330800000.0
2009-12-02 12:00:00,1.66555,1.6657,1.66515,1.6657,272400000.0
2009-12-02 12:01:00,1.66575,1.66595,1.66545,1.6657,350600000.0
2009-12-02 12:02:00,1.6657,1.6657,1.6654,1.6654,276300000.0
2009-12-02 12:03:00,1.6654,1.66595,1.66535,1.6659,196500000.0
2009-12-02 12:04:00,1.6659,1.66625,1.6657,1.66605,310600000.0
2009-12-02 12:05:00,1.6661,1.66735,1.6661,1.6673,386170000.0
2009-12-02 12:06:00,1.6674,1.6674,1.66675,1.667,345700000.0
2009-12-02 12:07:00,1.66695,1.66755,1.66695,1.66715,261800000.0
2009-12-02 12:08:00,1.66715,1.66725,1.66705,1.6671,162800000.0
2009-12-02 12:09:00,1.6671,1.6672,1.667,1.6671,229700000.0
2009-12-02 12:10:00,1.66705,1.6671,1.66685,1.66705,180400000.0
2009-12-02 12:11:00,1.66705,1.66715,1.66685,1.66715,165400000.0
2009-12-02 12:12:00,1.6672,1.6676,1.66715,1.6674,268000000.0
2009-12-02 12:13:00,1.66745,1.6675,1.6673,1.6673,116800000.0
2009-12-02 12:14:00,1.6673,1.66755,1.6672,1.66755,343100001.0
2009-12-02 12:15:00,1.66745,1.66805,1.66745,1.66795,418600000.0
2009-12-02 12:16:00,1.66805,1.66815,1.66765,1.668,420900000.0
2009-12-02 12:17:00,1.66805,1.66815,1.66785,1.6679,468200000.0
2009-12-02 12:18:00,1.66785,1.668,1.6674,1.66745,345099999.0
2009-12-02 12:19:00,1.66745,1.66745,1.66735,1.66735,632700000.0
2009-12-02 12:20:00,1.66735,1.6678,1.66735,1.6674,217500000.0
2009-12-02 12:21:00,1.6674,1.66785,1.6674,1.6677,254000000.0
2009-12-02 12:22:00,1.6678,1.66805,1.66755,1.6678,231100000.0
2009-12-02 12:23:00,1.6678,1.66805,1.6675,1.66765,241500000.0
2009-12-02 12:24:00,1.6676,1.6678,1.6674,1.6675,206000000.0
2009-12-02 12:25:00,1.6675,1.66755,1.66705,1.6671,439500000.0
2009-12-02 12:26:00,1.66705,1.66715,1.66685,1.66695,599799999.0
2009-12-02 12:27:00,1.66695,1.6672,1.6668,1.6669,302800000.0
2009-12-02 12:28:00,1.6669,1.667,1.6667,1.6667,236000000.0
2009-12-02 12:29:00,1.6667,1.66675,1.6663,1.6663,135100000.0
2009-12-02 12:30:00,1.66635,1.6664,1.66555,1.66555,280200000.0
2009-12-02 12:31:00,1.66555,1.6663,1.6655,1.6661,242700000.0
2009-12-02 12:32:00,1.666,1.6661,1.66555,1.66595,241800000.0
2009-12-02 12:33:00,1.66595,1.666,1.6658,1.6659,246200000.0
2009-12-02 12:34:00,1.6659,1.66615,1.66555,1.6656,272800000.0
2009-12-02 12:35:00,1.6656,1.6658,1.66555,1.6658,220800000.0
2009-12-02 12:36:00,1.6658,1.66635,1.6658,1.66625,165400000.0
2009-12-02 12:37:00,1.6663,1.66685,1.66625,1.6667,270300000.0
2009-12-02 12:38:00,1.6667,1.66675,1.6661,1.6661,194200000.0
2009-12-02 12:39:00,1.66615,1.6665,1.66595,1.66595,236800000.0
2009-12-02 12:40:00,1.66605,1.66645,1.666,1.6663,258800000.0
2009-12-02 12:41:00,1.66625,1.6663,1.6661,1.6662,255200000.0
2009-12-02 12:42:00,1.6662,1.6665,1.6662,1.6664,172700000.0
2009-12-02 12:43:00,1.6664,1.6665,1.66615,1.6662,224400000.0
2009-12-02 12:44:00,1.6662,1.66645,1.6661,1.66635,335500000.0
2009-12-02 12:45:00,1.66635,1.66655,1.6663,1.66645,334900000.0
2009-12-02 12:46:00,1.66645,1.66675,1.6664,1.6667,265000000.0
2009-12-02 12:47:00,1.6667,1.66675,1.6664,1.6665,144100000.0
2009-12-02 12:48:00,1.66655,1.66685,1.66645,1.6665,307600000.0
2009-12-02 12:49:00,1.6665,1.6666,1.6664,1.6666,143500000.0
2009-12-02 12:50:00,1.66655,1.66655,1.6655,1.66555,462400000.0
2009-12-02 12:51:00,1.6656,1.66565,1.66525,1.6655,395500000.0
2009-12-02 12:52:00,1.66545,1.66565,1.6654,1.6655,164000000.0
2009-12-02 12:53:00,1.6655,1.66615,1.6655,1.6661,223600000.0
2009-12-02 12:54:00,1.6661,1.66625,1.6658,1.6661,324700000.0
2009-12-02 12:55:00,1.66605,1.66665,1.666,1.6661,250800000.0
2009-12-02 12:56:00,1.6661,1.6667,1.66585,1.66665,500800000.0
2009-12-02 12:57:00,1.6666,1.66765,1.6666,1.66755,374800000.0
2009-12-02 12:58:00,1.66755,1.6676,1.6672,1.6672,249400000.0
2009-12-02 12:59:00,1.6672,1.66755,1.66715,1.66715,322600001.0
2009-12-02 13:00:00,1.66715,1.66715,1.6666,1.6671,268200000.0
2009-12-02 13:01:00,1.66705,1.66745,1.667,1.6671,327600000.0
2009-12-02 13:02:00,1.66705,1.66725,1.66705,1.6672,180500000.0
2009-12-02 13:03:00,1.66725,1.66725,1.6668,1.6668,162400000.0
2009-12-02 13:04:00,1.6668,1.66705,1.66675,1.667,177900000.0
2009-12-02 13:05:00,1.667,1.6674,1.667,1.6674,128500000.0
2009-12-02 13:06:00,1.6674,1.66795,1.66735,1.66795,135100000.0
2009-12-02 13:07:00,1.66795,1.6683,1.66795,1.66825,298200000.0
2009-12-02 13:08:00,1.6683,1.6687,1.668,1.668,411000000.0
2009-12-02 13:09:00,1.668,1.6681,1.6677,1.6681,224800000.0
2009-12-02 13:10:00,1.6681,1.6684,1.66785,1.66785,516200000.0
2009-12-02 13:11:00,1.66785,1.66785,1.6674,1.66745,397700000.0
2009-12-02 13:12:00,1.6674,1.6676,1.6672,1.6675,325700000.0
2009-12-02 13:13:00,1.66755,1.66765,1.6673,1.66755,341599999.0
2009-12-02 13:14:00,1.6676,1.6677,1.6675,1.6676,201300000.0
2009-12-02 13:15:00,1.6676,1.66775,1.6674,1.66745,245000000.0
2009-12-02 13:16:00,1.66745,1.6675,1.66735,1.6675,198600000.0
2009-12-02 13:17:00,1.6675,1.66765,1.66745,1.66765,88400000.0
2009-12-02 13:18:00,1.6676,1.6676,1.6673,1.6673,115100000.0
2009-12-02 13:19:00,1.6673,1.66765,1.6673,1.6675,219700000.0
2009-12-02 13:20:00,1.6676,1.6676,1.6675,1.6675,35600000.0
2009-12-02 13:21:00,1.6675,1.6675,1.6675,1.6675,48000000.0
2009-12-02 13:22:00,1.6675,1.6675,1.66705,1.66715,325000001.0
2009-12-02 13:23:00,1.6672,1.66745,1.66715,1.66725,323300000.0
2009-12-02 13:24:00,1.66725,1.66735,1.66695,1.66715,231600000.0
2009-12-02 13:25:00,1.66715,1.6672,1.6668,1.66685,390400000.0
2009-12-02 13:26:00,1.66685,1.6674,1.66675,1.6674,470400000.0
2009-12-02 13:27:00,1.6674,1.6674,1.667,1.66705,234900000.0
2009-12-02 13:28:00,1.66705,1.66725,1.667,1.66705,240300000.0
2009-12-02 13:29:00,1.667,1.66705,1.6668,1.6668,254700000.0
2009-12-02 13:30:00,1.6668,1.66685,1.6667,1.66675,210700000.0
2009-12-02 13:31:00,1.6668,1.6668,1.66615,1.66625,272400000.0
2009-12-02 13:32:00,1.66655,1.6666,1.66605,1.6662,204800000.0
2009-12-02 13:33:00,1.6662,1.6663,1.6662,1.66625,137300000.0
2009-12-02 13:34:00,1.66625,1.66655,1.6662,1.66625,183600000.0
2009-12-02 13:35:00,1.66625,1.66625,1.6662,1.66625,79500000.0
2009-12-02 13:36:00,1.66625,1.66625,1.6661,1.6662,166400000.0
2009-12-02 13:37:00,1.6662,1.66645,1.66605,1.66635,236200000.0
2009-12-02 13:38:00,1.66635,1.66635,1.6663,1.66635,55300000.0
2009-12-02 13:39:00,1.66635,1.66635,1.6662,1.66625,135400000.0
2009-12-02 13:40:00,1.66625,1.66635,1.6662,1.6662,54700000.0
2009-12-02 13:41:00,1.66625,1.66625,1.66605,1.6661,216500000.0
2009-12-02 13:42:00,1.66605,1.6661,1.66605,1.66605,269100000.0
2009-12-02 13:43:00,1.6661,1.66635,1.6661,1.6662,357100000.0
2009-12-02 13:44:00,1.66625,1.66635,1.66605,1.6662,238000000.0
2009-12-02 13:45:00,1.6662,1.6664,1.6661,1.6663,205600000.0
2009-12-02 13:46:00,1.66635,1.66645,1.6663,1.6663,165100000.0
2009-12-02 13:47:00,1.6663,1.66645,1.6663,1.6664,81000000.0
2009-12-02 13:48:00,1.6664,1.66655,1.6664,1.66655,62300000.0
2009-12-02 13:49:00,1.66655,1.66655,1.6664,1.66655,109400000.0
2009-12-02 13:50:00,1.6665,1.66685,1.6664,1.6668,126500000.0
2009-12-02 13:51:00,1.6668,1.66695,1.66675,1.66695,227800000.0
2009-12-02 13:52:00,1.66695,1.6675,1.66695,1.66715,165100000.0
2009-12-02 13:53:00,1.66715,1.6675,1.66715,1.66745,127900000.0
2009-12-02 13:54:00,1.6674,1.66805,1.66725,1.66805,476600000.0
2009-12-02 13:55:00,1.66805,1.66875,1.66805,1.66875,603099999.0
2009-12-02 13:56:00,1.66875,1.669,1.6686,1.66875,473700000.0
2009-12-02 13:57:00,1.6688,1.669,1.6688,1.66885,356400000.0
2009-12-02 13:58:00,1.66885,1.66915,1.66885,1.6689,227500000.0
2009-12-02 13:59:00,1.6689,1.6689,1.66795,1.66795,375600000.0
2009-12-02 14:00:00,1.66795,1.66905,1.66785,1.66865,407200000.0
2009-12-02 14:01:00,1.6687,1.6688,1.6683,1.66835,503300000.0
2009-12-02 14:02:00,1.66835,1.66895,1.66835,1.6689,257200000.0
2009-12-02 14:03:00,1.6689,1.6692,1.6688,1.6692,232500000.0
2009-12-02 14:04:00,1.6692,1.66935,1.6687,1.66875,243000000.0
2009-12-02 14:05:00,1.6688,1.66885,1.6685,1.6685,241200000.0
2009-12-02 14:06:00,1.66855,1.6686,1.6684,1.6685,174300000.0
2009-12-02 14:07:00,1.6685,1.6685,1.66825,1.6683,167200000.0
2009-12-02 14:08:00,1.6683,1.66835,1.66815,1.66815,87100000.0
2009-12-02 14:09:00,1.66815,1.6682,1.66795,1.66795,201200000.0
2009-12-02 14:10:00,1.66795,1.66805,1.6679,1.66805,185000000.0
2009-12-02 14:11:00,1.66805,1.66885,1.66805,1.66885,186600000.0
2009-12-02 14:12:00,1.66885,1.66885,1.6686,1.6686,92900000.0
2009-12-02 14:13:00,1.6686,1.6686,1.6682,1.66825,194200000.0
2009-12-02 14:14:00,1.66825,1.66855,1.66825,1.6685,137100000.0
2009-12-02 14:15:00,1.6685,1.6685,1.66835,1.6684,156700000.0
2009-12-02 14:16:00,1.6684,1.66855,1.6683,1.6683,183100000.0
2009-12-02 14:17:00,1.66835,1.6684,1.6683,1.6683,201300000.0
2009-12-02 14:18:00,1.6683,1.66905,1.66795,1.66905,138000000.0
2009-12-02 14:19:00,1.6691,1.66935,1.66855,1.6689,382700000.0
2009-12-02 14:20:00,1.66885,1.6691,1.6688,1.6691,115600000.0
2009-12-02 14:21:00,1.6691,1.6693,1.66905,1.66925,221600000.0
2009-12-02 14:22:00,1.66925,1.6694,1.669,1.66905,241000000.0
2009-12-02 14:23:00,1.6691,1.66935,1.66855,1.669,253100000.0
2009-12-02 14:24:00,1.669,1.66925,1.6687,1.6688,309500000.0
2009-12-02 14:25:00,1.6687,1.66885,1.6686,1.6688,109200000.0
2009-12-02 14:26:00,1.6687,1.66895,1.6687,1.6688,168000000.0
2009-12-02 14:27:00,1.6688,1.6688,1.66855,1.6686,298600000.0
2009-12-02 14:28:00,1.6686,1.6691,1.6686,1.66905,111500000.0
2009-12-02 14:29:00,1.6687,1.6687,1.6686,1.6686,157900000.0
2009-12-02 14:30:00,1.6686,1.6688,1.66855,1.66865,225500000.0
2009-12-02 14:31:00,1.66865,1.6688,1.66855,1.66855,251900000.0
2009-12-02 14:32:00,1.6686,1.66865,1.6686,1.6686,8800000.0
2009-12-02 14:33:00,1.66855,1.66865,1.66845,1.66855,119000000.0
2009-12-02 14:34:00,1.6685,1.6685,1.66815,1.66825,221600000.0
2009-12-02 14:35:00,1.66825,1.66825,1.6681,1.66815,99900000.0
2009-12-02 14:36:00,1.66815,1.66825,1.66785,1.668,269400000.0
2009-12-02 14:37:00,1.66805,1.66855,1.66795,1.66835,221200000.0
2009-12-02 14:38:00,1.66835,1.66885,1.66835,1.66855,136700000.0
2009-12-02 14:39:00,1.66855,1.6686,1.6684,1.66855,120000000.0
2009-12-02 14:40:00,1.66855,1.66855,1.6683,1.6683,142200000.0
2009-12-02 14:41:00,1.6683,1.66875,1.6681,1.6681,248399998.0
2009-12-02 14:42:00,1.6681,1.6682,1.668,1.6681,139500000.0
2009-12-02 14:43:00,1.6681,1.6681,1.6678,1.66785,355800000.0
2009-12-02 14:44:00,1.6678,1.66815,1.6678,1.668,246800000.0
2009-12-02 14:45:00,1.668,1.6682,1.668,1.66805,114100000.0
2009-12-02 14:46:00,1.6681,1.66825,1.6681,1.6681,130200000.0
2009-12-02 14:47:00,1.6681,1.66815,1.6681,1.6681,54200000.0
2009-12-02 14:48:00,1.6681,1.6681,1.66775,1.668,161000000.0
2009-12-02 14:49:00,1.668,1.66815,1.668,1.66805,130000000.0
2009-12-02 14:50:00,1.66805,1.6681,1.66795,1.6681,96500000.0
2009-12-02 14:51:00,1.6681,1.6681,1.66805,1.6681,63700000.0
2009-12-02 14:52:00,1.66805,1.66805,1.6677,1.6677,149500000.0
2009-12-02 14:53:00,1.6677,1.668,1.6677,1.66795,131600000.0
2009-12-02 14:54:00,1.66795,1.668,1.6677,1.6677,177500000.0
2009-12-02 14:55:00,1.6677,1.6682,1.6677,1.6682,177400000.0
2009-12-02 14:56:00,1.6682,1.6685,1.66805,1.6683,316400000.0
2009-12-02 14:57:00,1.66835,1.6685,1.66825,1.6683,441500000.0
2009-12-02 14:58:00,1.6683,1.66845,1.6681,1.6682,280900000.0
2009-12-02 14:59:00,1.6682,1.66835,1.66815,1.66815,224900000.0
2009-12-02 15:00:00,1.6682,1.66835,1.66805,1.6682,328000000.0
2009-12-02 15:01:00,1.6682,1.66855,1.6682,1.6685,227600000.0
2009-12-02 15:02:00,1.66855,1.66865,1.6684,1.6685,324099999.0
2009-12-02 15:03:00,1.66845,1.6686,1.6684,1.6684,282600000.0
2009-12-02 15:04:00,1.66845,1.6685,1.66825,1.66835,253700000.0
2009-12-02 15:05:00,1.6683,1.6684,1.66825,1.66835,214800000.0
2009-12-02 15:06:00,1.6683,1.6689,1.6683,1.66885,134200000.0
2009-12-02 15:07:00,1.66885,1.6689,1.66885,1.6689,43600000.0
2009-12-02 15:08:00,1.6689,1.6694,1.6689,1.6689,201600000.0
2009-12-02 15:09:00,1.66895,1.669,1.66815,1.6683,293800000.0
2009-12-02 15:10:00,1.6683,1.6684,1.6679,1.66805,299600000.0
2009-12-02 15:11:00,1.66805,1.66825,1.668,1.66815,161500000.0
2009-12-02 15:12:00,1.66815,1.66845,1.668,1.66845,209400000.0
2009-12-02 15:13:00,1.66845,1.66845,1.66775,1.6678,212600000.0
2009-12-02 15:14:00,1.6678,1.66855,1.66765,1.66845,133300000.0
2009-12-02 15:15:00,1.66825,1.6685,1.6676,1.6677,245600000.0
2009-12-02 15:16:00,1.6677,1.6683,1.6677,1.66825,243300000.0
2009-12-02 15:17:00,1.6682,1.66825,1.66805,1.6681,107700000.0
2009-12-02 15:18:00,1.6681,1.6683,1.66785,1.668,173800000.0
2009-12-02 15:19:00,1.66785,1.66795,1.66765,1.6679,280200000.0
2009-12-02 15:20:00,1.6679,1.66815,1.6677,1.66785,195300000.0
2009-12-02 15:21:00,1.66785,1.66795,1.66755,1.6679,280000000.0
2009-12-02 15:22:00,1.6679,1.6686,1.66785,1.66855,198900000.0
2009-12-02 15:23:00,1.6686,1.6689,1.6685,1.66885,323700000.0
2009-12-02 15:24:00,1.66885,1.6693,1.66885,1.6693,267700000.0
2009-12-02 15:25:00,1.66935,1.66945,1.66925,1.66935,99300000.0
2009-12-02 15:26:00,1.6694,1.6695,1.6691,1.6693,320400000.0
2009-12-02 15:27:00,1.6693,1.6693,1.6689,1.669,307500000.0
2009-12-02 15:28:00,1.669,1.66905,1.66885,1.6689,181200000.0
2009-12-02 15:29:00,1.6689,1.66895,1.6687,1.6687,246600000.0
2009-12-02 15:30:00,1.66865,1.66865,1.668,1.66805,315700000.0
2009-12-02 15:31:00,1.6681,1.66815,1.66765,1.66795,271800000.0
2009-12-02 15:32:00,1.6679,1.66825,1.66775,1.66805,199300000.0
2009-12-02 15:33:00,1.66805,1.6685,1.66805,1.6682,179800000.0
2009-12-02 15:34:00,1.6682,1.66845,1.6682,1.66845,154900000.0
2009-12-02 15:35:00,1.66845,1.6687,1.6682,1.66835,272000000.0
2009-12-02 15:36:00,1.6683,1.6683,1.6682,1.66825,150100000.0
2009-12-02 15:37:00,1.66825,1.6686,1.6681,1.66825,200300000.0
2009-12-02 15:38:00,1.66825,1.66885,1.6681,1.66845,353100000.0
2009-12-02 15:39:00,1.66855,1.6687,1.66855,1.6686,209800000.0
2009-12-02 15:40:00,1.66865,1.6687,1.66855,1.66855,180100000.0
2009-12-02 15:41:00,1.66855,1.66865,1.6685,1.6686,236100000.0
2009-12-02 15:42:00,1.6686,1.6686,1.6682,1.66825,247800000.0
2009-12-02 15:43:00,1.66825,1.6685,1.6681,1.6684,234800000.0
2009-12-02 15:44:00,1.6684,1.6685,1.66835,1.6685,325400000.0
2009-12-02 15:45:00,1.6685,1.6686,1.6682,1.6682,302300000.0
2009-12-02 15:46:00,1.6682,1.6682,1.66795,1.66795,188500000.0
2009-12-02 15:47:00,1.66795,1.668,1.6678,1.6678,333100000.0
2009-12-02 15:48:00,1.66775,1.6679,1.6677,1.6677,205500000.0
2009-12-02 15:49:00,1.6677,1.6679,1.6677,1.6678,140400000.0
2009-12-02 15:50:00,1.6678,1.6678,1.6673,1.6673,166400000.0
2009-12-02 15:51:00,1.6673,1.66765,1.66695,1.66695,475900000.0
2009-12-02 15:52:00,1.66695,1.66705,1.66685,1.66695,329800000.0
2009-12-02 15:53:00,1.6669,1.66695,1.6665,1.66665,240400000.0
2009-12-02 15:54:00,1.66665,1.66695,1.6666,1.6668,407099999.0
2009-12-02 15:55:00,1.6668,1.66685,1.6663,1.6663,409400000.0
2009-12-02 15:56:00,1.66625,1.6664,1.66595,1.66605,316200000.0
2009-12-02 15:57:00,1.66605,1.66625,1.66595,1.66615,320800000.0
2009-12-02 15:58:00,1.6662,1.6664,1.6661,1.6663,187000000.0
2009-12-02 15:59:00,1.6663,1.66635,1.6663,1.66635,178500000.0
2009-12-02 16:00:00,1.66635,1.66655,1.6663,1.6664,388700000.0
2009-12-02 16:01:00,1.66645,1.66705,1.66635,1.6669,134000000.0
2009-12-02 16:02:00,1.6669,1.66695,1.66655,1.6666,266300000.0
2009-12-02 16:03:00,1.6666,1.6666,1.66605,1.6663,261800000.0
2009-12-02 16:04:00,1.66635,1.6667,1.6663,1.66645,330100001.0
2009-12-02 16:05:00,1.6664,1.6664,1.6656,1.66595,315200000.0
2009-12-02 16:06:00,1.66595,1.6661,1.66585,1.666,188200000.0
2009-12-02 16:07:00,1.666,1.666,1.66485,1.66525,247400000.0
2009-12-02 16:08:00,1.66525,1.6656,1.66525,1.66555,367200000.0
2009-12-02 16:09:00,1.66555,1.6658,1.6654,1.66575,150600000.0
2009-12-02 16:10:00,1.66575,1.6661,1.66555,1.66565,273400000.0
2009-12-02 16:11:00,1.6657,1.66595,1.6657,1.6658,234200000.0
2009-12-02 16:12:00,1.6658,1.6658,1.6653,1.66575,262400000.0
2009-12-02 16:13:00,1.6657,1.66625,1.6657,1.66625,314100000.0
2009-12-02 16:14:00,1.66625,1.6663,1.6659,1.6662,163600000.0
2009-12-02 16:15:00,1.6662,1.66645,1.6661,1.6664,238900000.0
2009-12-02 16:16:00,1.6664,1.66645,1.6662,1.66645,234800000.0
2009-12-02 16:17:00,1.6664,1.66645,1.66615,1.6664,256600000.0
2009-12-02 16:18:00,1.66635,1.66645,1.66625,1.66635,134400000.0
2009-12-02 16:19:00,1.6664,1.66645,1.66625,1.66645,171100000.0
2009-12-02 16:20:00,1.66645,1.66645,1.6663,1.6664,160500000.0
2009-12-02 16:21:00,1.6664,1.66645,1.66635,1.66635,220500000.0
2009-12-02 16:22:00,1.66635,1.6666,1.6662,1.66635,220700001.0
2009-12-02 16:23:00,1.66635,1.6664,1.66625,1.66625,130500000.0
2009-12-02 16:24:00,1.66625,1.66635,1.6662,1.66635,142600000.0
2009-12-02 16:25:00,1.66635,1.66635,1.66625,1.66625,129500000.0
2009-12-02 16:26:00,1.66625,1.6663,1.6661,1.6662,143300000.0
2009-12-02 16:27:00,1.6662,1.66645,1.6662,1.6664,126800000.0
2009-12-02 16:28:00,1.6664,1.66675,1.6664,1.6666,210800001.0
2009-12-02 16:29:00,1.6666,1.66665,1.66645,1.66665,168900000.0
2009-12-02 16:30:00,1.66665,1.6673,1.66665,1.6673,180300000.0
2009-12-02 16:31:00,1.6673,1.6676,1.6673,1.6675,237400000.0
2009-12-02 16:32:00,1.6675,1.66755,1.6672,1.66725,153800000.0
2009-12-02 16:33:00,1.66725,1.6683,1.66725,1.6682,343600000.0
2009-12-02 16:34:00,1.6682,1.6685,1.66815,1.66825,304600000.0
2009-12-02 16:35:00,1.66825,1.66835,1.6679,1.6681,386900000.0
2009-12-02 16:36:00,1.6681,1.66835,1.6681,1.66835,352100000.0
2009-12-02 16:37:00,1.66835,1.66835,1.6673,1.6674,524600000.0
2009-12-02 16:38:00,1.66745,1.66775,1.6673,1.66735,313900000.0
2009-12-02 16:39:00,1.6673,1.66735,1.66685,1.66725,346899998.0
2009-12-02 16:40:00,1.66725,1.6675,1.667,1.6671,349900000.0
2009-12-02 16:41:00,1.6671,1.6672,1.6668,1.6668,254700000.0
2009-12-02 16:42:00,1.6668,1.66705,1.66665,1.66665,294700000.0
2009-12-02 16:43:00,1.6667,1.6667,1.6661,1.66645,574100000.0
2009-12-02 16:44:00,1.6664,1.6664,1.66595,1.66605,442400000.0
2009-12-02 16:45:00,1.666,1.66625,1.6659,1.6661,331000000.0
2009-12-02 16:46:00,1.6661,1.6663,1.66575,1.666,472199999.0
2009-12-02 16:47:00,1.666,1.66645,1.66595,1.6664,546800000.0
2009-12-02 16:48:00,1.6664,1.6664,1.6658,1.666,381900000.0
2009-12-02 16:49:00,1.666,1.66645,1.666,1.6664,235400000.0
2009-12-02 16:50:00,1.6664,1.66685,1.66625,1.66675,495400001.0
2009-12-02 16:51:00,1.66675,1.66685,1.6664,1.6664,331200000.0
2009-12-02 16:52:00,1.6664,1.6665,1.6663,1.6664,328600000.0
2009-12-02 16:53:00,1.6664,1.66675,1.6664,1.6666,490600000.0
2009-12-02 16:54:00,1.6666,1.66675,1.66645,1.6667,221500000.0
2009-12-02 16:55:00,1.6667,1.6667,1.6665,1.6665,117300000.0
2009-12-02 16:56:00,1.6665,1.6665,1.6661,1.6661,188800000.0
2009-12-02 16:57:00,1.6661,1.66625,1.66575,1.66605,406000000.0
2009-12-02 16:58:00,1.66605,1.66605,1.66535,1.6655,639700000.0
2009-12-02 16:59:00,1.6656,1.66575,1.6655,1.6655,303200000.0
2009-12-02 17:00:00,1.6655,1.66555,1.6653,1.66535,229300000.0
2009-12-02 17:01:00,1.66535,1.6658,1.66535,1.66555,279900000.0
2009-12-02 17:02:00,1.66555,1.66565,1.66505,1.66545,399200000.0
2009-12-02 17:03:00,1.6655,1.6657,1.66535,1.6656,350400001.0
2009-12-02 17:04:00,1.6656,1.666,1.6656,1.6658,366700000.0
2009-12-02 17:05:00,1.66585,1.66665,1.6658,1.66625,245200000.0
2009-12-02 17:06:00,1.66625,1.667,1.6662,1.66675,303840000.0
2009-12-02 17:07:00,1.66675,1.66675,1.66655,1.66665,211799999.0
2009-12-02 17:08:00,1.66665,1.66675,1.6664,1.6664,171000000.0
2009-12-02 17:09:00,1.6664,1.66655,1.6663,1.66645,262900000.0
2009-12-02 17:10:00,1.6665,1.6673,1.6665,1.6673,397900000.0
2009-12-02 17:11:00,1.66735,1.6675,1.6672,1.66725,483500000.0
2009-12-02 17:12:00,1.6673,1.66765,1.6673,1.66745,589400000.0
2009-12-02 17:13:00,1.6675,1.6679,1.66725,1.6673,542619999.0
2009-12-02 17:14:00,1.66725,1.66725,1.66655,1.66675,301720002.0
2009-12-02 17:15:00,1.66675,1.6668,1.66635,1.6666,190000000.0
2009-12-02 17:16:00,1.6666,1.66685,1.66645,1.66685,144600000.0
2009-12-02 17:17:00,1.66685,1.66705,1.66655,1.66685,206200001.0
2009-12-02 17:18:00,1.6669,1.6671,1.66675,1.6671,98200000.0
2009-12-02 17:19:00,1.6671,1.66715,1.66695,1.66705,141400000.0
2009-12-02 17:20:00,1.6671,1.66715,1.66695,1.667,238220000.0
2009-12-02 17:21:00,1.667,1.66745,1.667,1.66725,197720000.0
2009-12-02 17:22:00,1.6673,1.6673,1.66705,1.66715,242800000.0
2009-12-02 17:23:00,1.66715,1.66725,1.66685,1.667,294900000.0
2009-12-02 17:24:00,1.66705,1.66715,1.66645,1.66655,267320001.0
2009-12-02 17:25:00,1.6665,1.6672,1.66625,1.6672,254000000.0
2009-12-02 17:26:00,1.6672,1.6672,1.6668,1.66705,449200000.0
2009-12-02 17:27:00,1.66725,1.6676,1.66715,1.66755,346700000.0
2009-12-02 17:28:00,1.6676,1.66775,1.66755,1.6676,212900000.0
2009-12-02 17:29:00,1.6676,1.66765,1.66745,1.66745,291700000.0
2009-12-02 17:30:00,1.66745,1.66745,1.6668,1.66705,379499999.0
2009-12-02 17:31:00,1.66695,1.6672,1.66665,1.6672,564300000.0
2009-12-02 17:32:00,1.6672,1.66745,1.66715,1.6674,436600000.0
2009-12-02 17:33:00,1.66745,1.6676,1.6669,1.6669,465600000.0
2009-12-02 17:34:00,1.6669,1.6673,1.66685,1.6671,403300000.0
2009-12-02 17:35:00,1.6671,1.66725,1.66685,1.6671,432800000.0
2009-12-02 17:36:00,1.6671,1.66725,1.667,1.66715,359300000.0
2009-12-02 17:37:00,1.66715,1.6674,1.66715,1.6674,204000000.0
2009-12-02 17:38:00,1.6674,1.6674,1.6669,1.6671,350800000.0
2009-12-02 17:39:00,1.6672,1.6673,1.667,1.667,227600000.0
2009-12-02 17:40:00,1.667,1.66725,1.6669,1.667,388300000.0
2009-12-02 17:41:00,1.667,1.667,1.66665,1.6669,308300000.0
2009-12-02 17:42:00,1.6669,1.6672,1.6669,1.66705,262000000.0
2009-12-02 17:43:00,1.66715,1.66735,1.667,1.66725,221900000.0
2009-12-02 17:44:00,1.66725,1.6674,1.667,1.6674,184000000.0
2009-12-02 17:45:00,1.66745,1.6676,1.66715,1.66735,267400000.0
2009-12-02 17:46:00,1.6673,1.66735,1.667,1.66705,381800000.0
2009-12-02 17:47:00,1.6671,1.6671,1.6666,1.66685,454099999.0
2009-12-02 17:48:00,1.66685,1.66695,1.66635,1.6664,351000000.0
2009-12-02 17:49:00,1.66635,1.6667,1.6663,1.6667,325000000.0
2009-12-02 17:50:00,1.6667,1.66695,1.66645,1.6666,312000000.0
2009-12-02 17:51:00,1.66665,1.66695,1.6666,1.66685,208800000.0
2009-12-02 17:52:00,1.66685,1.66725,1.66675,1.66705,261400000.0
2009-12-02 17:53:00,1.66705,1.6672,1.667,1.66705,462300001.0
2009-12-02 17:54:00,1.6671,1.6673,1.6668,1.6669,283700000.0
2009-12-02 17:55:00,1.6669,1.66715,1.66635,1.6665,340500000.0
2009-12-02 17:56:00,1.66655,1.66665,1.66635,1.6666,304000000.0
2009-12-02 17:57:00,1.6666,1.6666,1.6663,1.6663,156000000.0
2009-12-02 17:58:00,1.66625,1.66635,1.66625,1.66625,367400000.0
2009-12-02 17:59:00,1.66625,1.6665,1.6658,1.6658,588400002.0
2009-12-02 18:00:00,1.6658,1.66595,1.66555,1.6659,532100000.0
2009-12-02 18:01:00,1.6659,1.66605,1.66575,1.66585,350800000.0
2009-12-02 18:02:00,1.6659,1.66595,1.66545,1.66545,319800000.0
2009-12-02 18:03:00,1.66545,1.66545,1.6641,1.66465,661100000.0
2009-12-02 18:04:00,1.6646,1.6646,1.664,1.6643,677400000.0
2009-12-02 18:05:00,1.6643,1.6643,1.66355,1.6639,407100000.0
2009-12-02 18:06:00,1.66395,1.6644,1.66375,1.664,449500000.0
2009-12-02 18:07:00,1.664,1.66435,1.66355,1.66355,384200000.0
2009-12-02 18:08:00,1.66355,1.6639,1.663,1.66375,470800000.0
2009-12-02 18:09:00,1.66375,1.6647,1.66375,1.66465,384000000.0
2009-12-02 18:10:00,1.6646,1.66475,1.6644,1.66465,303900000.0
2009-12-02 18:11:00,1.6646,1.6646,1.6643,1.6644,285400000.0
2009-12-02 18:12:00,1.66435,1.6644,1.6638,1.66395,413100001.0
2009-12-02 18:13:00,1.66405,1.66425,1.66405,1.6641,363600000.0
2009-12-02 18:14:00,1.66415,1.6642,1.6635,1.6635,340900000.0
2009-12-02 18:15:00,1.66335,1.6641,1.6632,1.6641,345200001.0
2009-12-02 18:16:00,1.66415,1.6647,1.66415,1.66465,421300000.0
2009-12-02 18:17:00,1.66475,1.6648,1.66445,1.66445,315900000.0
2009-12-02 18:18:00,1.66455,1.6649,1.66405,1.6641,343400000.0
2009-12-02 18:19:00,1.6641,1.6645,1.6639,1.66435,258400000.0
2009-12-02 18:20:00,1.6643,1.66455,1.6642,1.6645,184400000.0
2009-12-02 18:21:00,1.6645,1.66465,1.6645,1.66465,279400000.0
2009-12-02 18:22:00,1.66465,1.66465,1.6643,1.66435,354400000.0
2009-12-02 18:23:00,1.66435,1.66435,1.664,1.66425,327900000.0
2009-12-02 18:24:00,1.66425,1.66455,1.6642,1.66435,520600001.0
2009-12-02 18:25:00,1.66435,1.66435,1.6638,1.6638,419600000.0
2009-12-02 18:26:00,1.6638,1.66405,1.66365,1.66405,316500000.0
2009-12-02 18:27:00,1.66405,1.6646,1.66385,1.66395,320800000.0
2009-12-02 18:28:00,1.66395,1.6641,1.6639,1.6641,174400000.0
2009-12-02 18:29:00,1.6641,1.66415,1.66375,1.66375,349100000.0
2009-12-02 18:30:00,1.66385,1.66385,1.6631,1.66345,550700000.0
2009-12-02 18:31:00,1.66345,1.6636,1.6634,1.6635,220800000.0
2009-12-02 18:32:00,1.6635,1.66405,1.66345,1.664,261500000.0
2009-12-02 18:33:00,1.664,1.66455,1.664,1.66445,233900000.0
2009-12-02 18:34:00,1.66445,1.6649,1.66435,1.66485,342000000.0
2009-12-02 18:35:00,1.66485,1.6649,1.6646,1.6646,284100000.0
2009-12-02 18:36:00,1.6646,1.6648,1.6644,1.6645,276900000.0
2009-12-02 18:37:00,1.6645,1.6647,1.6644,1.66455,263800000.0
2009-12-02 18:38:00,1.66455,1.6646,1.66435,1.6644,172700000.0
2009-12-02 18:39:00,1.6644,1.66465,1.66425,1.6646,272300000.0
2009-12-02 18:40:00,1.66455,1.6647,1.6645,1.66455,253299999.0
2009-12-02 18:41:00,1.66455,1.66455,1.66425,1.66445,248800000.0
2009-12-02 18:42:00,1.6645,1.66465,1.66425,1.66425,163900000.0
2009-12-02 18:43:00,1.66435,1.6644,1.66425,1.66435,133000000.0
2009-12-02 18:44:00,1.66435,1.66455,1.6643,1.66455,182200000.0
2009-12-02 18:45:00,1.66455,1.66525,1.66455,1.6652,134800000.0
2009-12-02 18:46:00,1.6652,1.6655,1.6652,1.6654,178600000.0
2009-12-02 18:47:00,1.6654,1.6657,1.66535,1.66565,290000000.0
2009-12-02 18:48:00,1.66565,1.66595,1.66535,1.66535,268400000.0
2009-12-02 18:49:00,1.66535,1.66535,1.66495,1.66495,432700000.0
2009-12-02 18:50:00,1.665,1.66505,1.66475,1.66475,294400000.0
2009-12-02 18:51:00,1.66475,1.66485,1.6645,1.66465,368800000.0
2009-12-02 18:52:00,1.66465,1.66485,1.6646,1.6646,122500000.0
2009-12-02 18:53:00,1.6646,1.6647,1.6645,1.6646,112600000.0
2009-12-02 18:54:00,1.6646,1.6648,1.664,1.664,303300000.0
2009-12-02 18:55:00,1.66395,1.6641,1.6635,1.66355,362000000.0
2009-12-02 18:56:00,1.66355,1.664,1.66355,1.6639,263200000.0
2009-12-02 18:57:00,1.6639,1.664,1.66385,1.6639,356200000.0
2009-12-02 18:58:00,1.66395,1.6641,1.6639,1.6639,210900000.0
2009-12-02 18:59:00,1.66395,1.66405,1.6638,1.66405,130100000.0
2009-12-02 19:00:00,1.664,1.6647,1.664,1.6647,172400000.0
2009-12-02 19:01:00,1.66465,1.6651,1.6646,1.6651,133200000.0
2009-12-02 19:02:00,1.6651,1.66535,1.665,1.6653,219900000.0
2009-12-02 19:03:00,1.6653,1.66555,1.6653,1.66555,310300000.0
2009-12-02 19:04:00,1.66555,1.6656,1.66535,1.66545,183400000.0
2009-12-02 19:05:00,1.6655,1.66565,1.66535,1.66545,336300000.0
2009-12-02 19:06:00,1.66545,1.6662,1.6654,1.6662,368700000.0
2009-12-02 19:07:00,1.6662,1.66625,1.6658,1.66595,293900000.0
2009-12-02 19:08:00,1.6659,1.66595,1.66555,1.66555,354000000.0
2009-12-02 19:09:00,1.6655,1.6657,1.6655,1.6656,206000000.0
2009-12-02 19:10:00,1.6656,1.66595,1.66545,1.6655,207200000.0
2009-12-02 19:11:00,1.66545,1.666,1.66515,1.666,389300000.0
2009-12-02 19:12:00,1.666,1.66705,1.666,1.66655,387000000.0
2009-12-02 19:13:00,1.66655,1.6666,1.66635,1.6665,456900000.0
2009-12-02 19:14:00,1.6665,1.66655,1.66625,1.6663,230700000.0
2009-12-02 19:15:00,1.66635,1.6664,1.66625,1.66625,323300000.0
2009-12-02 19:16:00,1.66585,1.66615,1.66575,1.6661,248600000.0
2009-12-02 19:17:00,1.6661,1.6661,1.66535,1.66535,278000000.0
2009-12-02 19:18:00,1.6653,1.6655,1.66485,1.66485,241100000.0
2009-12-02 19:19:00,1.66485,1.66485,1.66445,1.6646,361500000.0
2009-12-02 19:20:00,1.66465,1.66475,1.66395,1.66395,374400000.0
2009-12-02 19:21:00,1.6639,1.66405,1.6637,1.66405,282300000.0
2009-12-02 19:22:00,1.664,1.66425,1.6639,1.66425,392700000.0
2009-12-02 19:23:00,1.66425,1.66435,1.6639,1.6639,338400000.0
2009-12-02 19:24:00,1.6639,1.6641,1.6638,1.664,327800000.0
2009-12-02 19:25:00,1.6641,1.66465,1.6641,1.66465,237800000.0
2009-12-02 19:26:00,1.6646,1.66525,1.6646,1.6648,330900000.0
2009-12-02 19:27:00,1.6648,1.66525,1.6648,1.665,245900000.0
2009-12-02 19:28:00,1.66495,1.66495,1.66475,1.66485,264000000.0
2009-12-02 19:29:00,1.66485,1.6649,1.6646,1.6646,130000000.0
2009-12-02 19:30:00,1.6646,1.6646,1.66425,1.66435,285900000.0
2009-12-02 19:31:00,1.6644,1.665,1.66425,1.665,186700000.0
2009-12-02 19:32:00,1.665,1.66515,1.6649,1.6651,205600000.0
2009-12-02 19:33:00,1.6651,1.6657,1.6651,1.66565,374600000.0
2009-12-02 19:34:00,1.66565,1.6657,1.6654,1.66545,268100000.0
2009-12-02 19:35:00,1.66545,1.66555,1.66515,1.66525,148500000.0
2009-12-02 19:36:00,1.66525,1.6653,1.6651,1.6653,148800000.0
2009-12-02 19:37:00,1.6653,1.66555,1.66525,1.6653,145700000.0
2009-12-02 19:38:00,1.6653,1.6653,1.6648,1.6649,141800000.0
2009-12-02 19:39:00,1.66475,1.6649,1.6647,1.6647,115000000.0
2009-12-02 19:40:00,1.6647,1.6647,1.6646,1.66465,49700000.0
2009-12-02 19:41:00,1.6646,1.66465,1.66425,1.66445,290700000.0
2009-12-02 19:42:00,1.6644,1.6645,1.6644,1.6645,87100000.0
2009-12-02 19:43:00,1.6645,1.66465,1.6645,1.66455,92000000.0
2009-12-02 19:44:00,1.66455,1.6646,1.66445,1.66445,107400000.0
2009-12-02 19:45:00,1.66445,1.66465,1.66445,1.66445,122400000.0
2009-12-02 19:46:00,1.6645,1.6645,1.6643,1.6643,152900000.0
2009-12-02 19:47:00,1.6643,1.66435,1.6642,1.6643,115600000.0
2009-12-02 19:48:00,1.6643,1.6646,1.66415,1.6646,330500000.0
2009-12-02 19:49:00,1.6646,1.6646,1.66435,1.66445,357000000.0
2009-12-02 19:50:00,1.66445,1.6645,1.6642,1.66435,403100000.0
2009-12-02 19:51:00,1.66435,1.6644,1.6643,1.6643,393300000.0
2009-12-02 19:52:00,1.6643,1.6644,1.6643,1.66435,252100000.0
2009-12-02 19:53:00,1.66435,1.66465,1.66435,1.66445,214200000.0
2009-12-02 19:54:00,1.6645,1.66475,1.66445,1.66475,152400000.0
2009-12-02 19:55:00,1.66475,1.66485,1.66465,1.66465,183900000.0
2009-12-02 19:56:00,1.6646,1.66485,1.6646,1.66485,289800000.0
2009-12-02 19:57:00,1.66485,1.66495,1.6648,1.6648,108200000.0
2009-12-02 19:58:00,1.66475,1.665,1.66475,1.66495,51300000.0
2009-12-02 19:59:00,1.66495,1.66505,1.6649,1.665,107600000.0
2009-12-02 20:00:00,1.665,1.665,1.66475,1.66495,178600000.0
2009-12-02 20:01:00,1.665,1.665,1.6647,1.6648,98400000.0
2009-12-02 20:02:00,1.6648,1.66485,1.66455,1.66465,58600000.0
2009-12-02 20:03:00,1.66465,1.6647,1.6646,1.66465,56800000.0
2009-12-02 20:04:00,1.66465,1.66485,1.66465,1.66475,76600000.0
2009-12-02 20:05:00,1.66475,1.6648,1.66445,1.66455,128300000.0
2009-12-02 20:06:00,1.6645,1.6645,1.6643,1.66445,68000000.0
2009-12-02 20:07:00,1.66445,1.6646,1.66435,1.66445,159600000.0
2009-12-02 20:08:00,1.66445,1.6645,1.66445,1.6645,22800000.0
2009-12-02 20:09:00,1.66455,1.66475,1.66445,1.66465,46800000.0
2009-12-02 20:10:00,1.66465,1.66465,1.66435,1.66465,66700000.0
2009-12-02 20:11:00,1.66465,1.6647,1.6646,1.6647,94000000.0
2009-12-02 20:12:00,1.66465,1.66465,1.66435,1.66435,39100000.0
2009-12-02 20:13:00,1.6643,1.6645,1.6643,1.6645,205700000.0
2009-12-02 20:14:00,1.6645,1.66455,1.66445,1.66445,85900000.0
2009-12-02 20:15:00,1.66445,1.66495,1.66445,1.6649,162400000.0
2009-12-02 20:16:00,1.6649,1.6651,1.66485,1.6651,127100000.0
2009-12-02 20:17:00,1.6651,1.6651,1.66505,1.6651,40700000.0
2009-12-02 20:18:00,1.6652,1.6652,1.66495,1.665,97900000.0
2009-12-02 20:19:00,1.665,1.66505,1.665,1.665,95600000.0
2009-12-02 20:20:00,1.665,1.66525,1.665,1.66515,40000000.0
2009-12-02 20:21:00,1.66515,1.6652,1.66505,1.66505,67200000.0
2009-12-02 20:22:00,1.66515,1.6652,1.66515,1.66515,13300000.0
2009-12-02 20:23:00,1.6652,1.6652,1.6651,1.66515,32800000.0
2009-12-02 20:24:00,1.66515,1.6652,1.66505,1.66515,102800000.0
2009-12-02 20:25:00,1.6651,1.66515,1.66505,1.66505,62000000.0
2009-12-02 20:26:00,1.6651,1.6652,1.66505,1.66515,31800000.0
2009-12-02 20:27:00,1.66515,1.66515,1.6651,1.6651,6300000.0
2009-12-02 20:28:00,1.66515,1.6652,1.66505,1.66515,46500000.0
2009-12-02 20:29:00,1.6651,1.66515,1.66505,1.66515,69900000.0
2009-12-02 20:30:00,1.6652,1.6652,1.66505,1.66505,71200000.0
2009-12-02 20:31:00,1.66505,1.6652,1.66505,1.6652,64900000.0
2009-12-02 20:32:00,1.6652,1.66525,1.66515,1.6652,36600000.0
2009-12-02 20:33:00,1.6652,1.66525,1.6652,1.6652,46300000.0
2009-12-02 20:34:00,1.66525,1.6654,1.66525,1.66535,65900000.0
2009-12-02 20:35:00,1.6655,1.66575,1.66545,1.6657,72000000.0
2009-12-02 20:36:00,1.6657,1.6658,1.66555,1.66565,119000000.0
2009-12-02 20:37:00,1.6657,1.6658,1.6657,1.66575,54500000.0
2009-12-02 20:38:00,1.66575,1.66575,1.6655,1.6656,103300000.0
2009-12-02 20:39:00,1.6656,1.6657,1.66545,1.6655,102200000.0
2009-12-02 20:40:00,1.6655,1.66565,1.6655,1.6656,43700000.0
2009-12-02 20:41:00,1.66555,1.6658,1.66555,1.6657,139400000.0
2009-12-02 20:42:00,1.6657,1.66595,1.66555,1.6658,157100000.0
2009-12-02 20:43:00,1.66585,1.66595,1.6657,1.6657,133600000.0
2009-12-02 20:44:00,1.6657,1.6657,1.66555,1.6657,78900000.0
2009-12-02 20:45:00,1.66575,1.66605,1.66575,1.6658,140800000.0
2009-12-02 20:46:00,1.6658,1.66605,1.6658,1.66585,69500000.0
2009-12-02 20:47:00,1.66585,1.66585,1.6656,1.6657,245700000.0
2009-12-02 20:48:00,1.6657,1.66575,1.6657,1.66575,119500000.0
2009-12-02 20:49:00,1.6658,1.66605,1.66565,1.666,78600000.0
2009-12-02 20:50:00,1.66605,1.66625,1.6658,1.66595,158200000.0
2009-12-02 20:51:00,1.66595,1.66615,1.6659,1.6659,145000000.0
2009-12-02 20:52:00,1.6659,1.6659,1.6657,1.66575,114600000.0
2009-12-02 20:53:00,1.66575,1.6658,1.6657,1.6657,45600000.0
2009-12-02 20:54:00,1.66555,1.6657,1.6654,1.6657,112800000.0
2009-12-02 20:55:00,1.6657,1.66575,1.6656,1.66575,74100000.0
2009-12-02 20:56:00,1.66575,1.6658,1.6657,1.6658,57800000.0
2009-12-02 20:57:00,1.6658,1.66585,1.6657,1.66575,40200000.0
2009-12-02 20:58:00,1.6657,1.6658,1.6655,1.6656,109700000.0
2009-12-02 20:59:00,1.6656,1.6656,1.6656,1.6656,24900000.0
2009-12-02 21:00:00,1.6656,1.66565,1.66555,1.66565,96100000.0
2009-12-02 21:01:00,1.66555,1.66565,1.66515,1.66525,77500000.0
2009-12-02 21:02:00,1.6653,1.6653,1.665,1.66505,145100000.0
2009-12-02 21:03:00,1.66505,1.6651,1.66465,1.6647,193300000.0
2009-12-02 21:04:00,1.6647,1.6654,1.66465,1.66535,179700000.0
2009-12-02 21:05:00,1.66535,1.66545,1.6651,1.6653,235400000.0
2009-12-02 21:06:00,1.6653,1.6654,1.66515,1.66535,129500000.0
2009-12-02 21:07:00,1.6654,1.6655,1.6654,1.6655,30400000.0
2009-12-02 21:08:00,1.6655,1.66565,1.6654,1.6655,64600000.0
2009-12-02 21:09:00,1.6655,1.66555,1.66525,1.6655,120400000.0
2009-12-02 21:10:00,1.6655,1.6655,1.665,1.665,180700000.0
2009-12-02 21:11:00,1.665,1.6651,1.66495,1.665,70400000.0
2009-12-02 21:12:00,1.665,1.6653,1.6649,1.6652,106700000.0
2009-12-02 21:13:00,1.66515,1.6653,1.66515,1.66525,30100000.0
2009-12-02 21:14:00,1.66525,1.66555,1.66525,1.6655,65000000.0
2009-12-02 21:15:00,1.6655,1.66575,1.66535,1.66545,152600000.0
2009-12-02 21:16:00,1.66545,1.66555,1.665,1.6651,105800000.0
2009-12-02 21:17:00,1.6651,1.66515,1.6647,1.6647,241800000.0
2009-12-02 21:18:00,1.6648,1.665,1.66475,1.6648,197600000.0
2009-12-02 21:19:00,1.6648,1.66515,1.66475,1.66515,122200000.0
2009-12-02 21:20:00,1.66515,1.6654,1.6651,1.66515,87700000.0
2009-12-02 21:21:00,1.66515,1.66525,1.6648,1.6648,156300000.0
2009-12-02 21:22:00,1.6648,1.66495,1.66475,1.6648,146800000.0
2009-12-02 21:23:00,1.66475,1.66475,1.66455,1.66455,63500000.0
2009-12-02 21:24:00,1.66455,1.6648,1.66455,1.6647,78700000.0
2009-12-02 21:25:00,1.6647,1.6648,1.6645,1.6648,89500000.0
2009-12-02 21:26:00,1.6648,1.66505,1.6647,1.66495,145800000.0
2009-12-02 21:27:00,1.66495,1.6653,1.66495,1.66505,84800000.0
2009-12-02 21:28:00,1.665,1.66525,1.66495,1.665,120100000.0
2009-12-02 21:29:00,1.66505,1.66515,1.66505,1.66515,35600000.0
2009-12-02 21:30:00,1.66515,1.6652,1.665,1.6652,111100000.0
2009-12-02 21:31:00,1.6652,1.66525,1.66515,1.66525,66000000.0
2009-12-02 21:32:00,1.6652,1.6653,1.6649,1.6649,147700000.0
2009-12-02 21:33:00,1.6649,1.66505,1.6649,1.66505,67900000.0
2009-12-02 21:34:00,1.66505,1.66505,1.66505,1.66505,24900000.0
2009-12-02 21:35:00,1.66505,1.66515,1.665,1.6651,56600000.0
2009-12-02 21:36:00,1.66505,1.6653,1.665,1.66515,141700000.0
2009-12-02 21:37:00,1.66515,1.6655,1.66515,1.6655,159700000.0
2009-12-02 21:38:00,1.66555,1.6656,1.6652,1.6652,186100000.0
2009-12-02 21:39:00,1.6652,1.66535,1.665,1.66505,155500000.0
2009-12-02 21:40:00,1.6651,1.66515,1.665,1.665,125600000.0
2009-12-02 21:41:00,1.66505,1.66505,1.6649,1.665,163700000.0
2009-12-02 21:42:00,1.665,1.66505,1.66485,1.66485,49400000.0
2009-12-02 21:43:00,1.66485,1.66485,1.66475,1.66475,168000000.0
2009-12-02 21:44:00,1.6648,1.6648,1.66465,1.6648,99400000.0
2009-12-02 21:45:00,1.6648,1.6648,1.6646,1.6646,70400000.0
2009-12-02 21:46:00,1.6646,1.6648,1.6646,1.6648,116300000.0
2009-12-02 21:47:00,1.6648,1.6649,1.6648,1.6648,41900000.0
2009-12-02 21:48:00,1.6648,1.66515,1.6648,1.665,101400000.0
2009-12-02 21:49:00,1.66495,1.6652,1.66405,1.66425,208900000.0
2009-12-02 21:50:00,1.66425,1.66455,1.66415,1.66425,194700000.0
2009-12-02 21:51:00,1.6642,1.6643,1.66415,1.6642,154200000.0
2009-12-02 21:52:00,1.6642,1.6642,1.66385,1.6639,128400000.0
2009-12-02 21:53:00,1.6639,1.66395,1.66385,1.6639,41500000.0
2009-12-02 21:54:00,1.66395,1.66405,1.66385,1.664,74000000.0
2009-12-02 21:55:00,1.664,1.66405,1.6639,1.66395,65900000.0
2009-12-02 21:56:00,1.66395,1.66415,1.66395,1.66405,71100000.0
2009-12-02 21:57:00,1.66405,1.66415,1.6638,1.6638,300370000.0
2009-12-02 21:58:00,1.6638,1.6641,1.6637,1.66405,159850000.0
2009-12-02 21:59:00,1.66405,1.66415,1.6638,1.664,285680000.0
2009-12-02 22:00:00,1.66405,1.66425,1.664,1.6641,123600000.0
2009-12-02 22:01:00,1.66415,1.66435,1.6641,1.66425,150200000.0
2009-12-02 22:02:00,1.66425,1.66425,1.6641,1.66415,62300000.0
2009-12-02 22:03:00,1.6642,1.6644,1.6641,1.66425,155900000.0
2009-12-02 22:04:00,1.66425,1.66425,1.664,1.6642,96200000.0
2009-12-02 22:05:00,1.66425,1.66435,1.6642,1.6642,39400000.0
2009-12-02 22:06:00,1.66425,1.66425,1.6641,1.6641,52000000.0
2009-12-02 22:07:00,1.6641,1.66425,1.6641,1.66415,92000000.0
2009-12-02 22:08:00,1.66415,1.66415,1.6641,1.6641,38400000.0
2009-12-02 22:09:00,1.66405,1.66425,1.66405,1.66425,78400000.0
2009-12-02 22:10:00,1.66425,1.66425,1.66405,1.66405,73800000.0
2009-12-02 22:11:00,1.66405,1.66405,1.66395,1.664,96000000.0
2009-12-02 22:12:00,1.664,1.664,1.66375,1.66395,113800000.0
2009-12-02 22:13:00,1.664,1.664,1.66365,1.6637,121000000.0
2009-12-02 22:14:00,1.66375,1.66385,1.66375,1.6638,40600000.0
2009-12-02 22:15:00,1.6638,1.6638,1.66355,1.66375,75020000.0
2009-12-02 22:16:00,1.66375,1.66395,1.6637,1.66375,201900000.0
2009-12-02 22:17:00,1.6637,1.66385,1.6637,1.6638,58200000.0
2009-12-02 22:18:00,1.66375,1.6638,1.66365,1.6638,93000000.0
2009-12-02 22:19:00,1.6638,1.6638,1.6637,1.6637,53300000.0
2009-12-02 22:20:00,1.6637,1.6638,1.6637,1.6638,54800000.0
2009-12-02 22:21:00,1.664,1.66425,1.66385,1.66415,96700000.0
2009-12-02 22:22:00,1.66415,1.66435,1.66395,1.66395,84100000.0
2009-12-02 22:23:00,1.66395,1.66415,1.6638,1.66405,84000000.0
2009-12-02 22:24:00,1.66405,1.66415,1.66385,1.66395,53200000.0
2009-12-02 22:25:00,1.66395,1.6641,1.66375,1.66395,144600000.0
2009-12-02 22:26:00,1.664,1.66415,1.6639,1.66405,92200000.0
2009-12-02 22:27:00,1.66405,1.6641,1.6639,1.6641,62200000.0
2009-12-02 22:28:00,1.66415,1.66415,1.664,1.664,26800000.0
2009-12-02 22:29:00,1.6639,1.6639,1.6638,1.6638,30100000.0
2009-12-02 22:30:00,1.66365,1.66375,1.6636,1.66375,28200000.0
2009-12-02 22:31:00,1.6638,1.66385,1.66365,1.66365,52700000.0
2009-12-02 22:32:00,1.66375,1.66385,1.6636,1.66365,86700000.0
2009-12-02 22:33:00,1.66365,1.66365,1.6631,1.6633,250200000.0
2009-12-02 22:34:00,1.6631,1.6631,1.6625,1.6627,221200000.0
2009-12-02 22:35:00,1.6627,1.6632,1.66265,1.6631,126100000.0
2009-12-02 22:36:00,1.6631,1.6633,1.6631,1.6632,47200000.0
2009-12-02 22:37:00,1.6632,1.66345,1.6632,1.6633,83700000.0
2009-12-02 22:38:00,1.66325,1.6635,1.66325,1.6635,39200000.0
2009-12-02 22:39:00,1.6634,1.66365,1.6632,1.66325,202200000.0
2009-12-02 22:40:00,1.66325,1.66355,1.6631,1.66355,192300000.0
2009-12-02 22:41:00,1.66355,1.66355,1.66335,1.66345,59100000.0
2009-12-02 22:42:00,1.66345,1.66355,1.66315,1.66325,106800000.0
2009-12-02 22:43:00,1.66335,1.66345,1.6632,1.66345,60500000.0
2009-12-02 22:44:00,1.66355,1.66365,1.66355,1.66355,148700000.0
2009-12-02 22:45:00,1.66355,1.66355,1.66315,1.66315,222900000.0
2009-12-02 22:46:00,1.66315,1.66325,1.66305,1.66315,109100000.0
2009-12-02 22:47:00,1.66315,1.66335,1.66315,1.66325,109200000.0
2009-12-02 22:48:00,1.66325,1.6636,1.66325,1.66335,83800000.0
2009-12-02 22:49:00,1.66335,1.6636,1.66325,1.66335,82100000.0
2009-12-02 22:50:00,1.66335,1.66355,1.6633,1.6634,79700000.0
2009-12-02 22:51:00,1.6634,1.66345,1.6634,1.6634,38800000.0
2009-12-02 22:52:00,1.6634,1.6634,1.6634,1.6634,20800000.0
2009-12-02 22:53:00,1.6634,1.66345,1.6632,1.66325,55600000.0
2009-12-02 22:54:00,1.66325,1.66345,1.6632,1.66345,108700000.0
2009-12-02 22:55:00,1.6634,1.6637,1.6634,1.66355,261100000.0
2009-12-02 22:56:00,1.66355,1.66365,1.6635,1.6635,82200000.0
2009-12-02 22:57:00,1.6635,1.66355,1.6635,1.6635,104400000.0
2009-12-02 22:58:00,1.6635,1.6636,1.6634,1.6634,114300000.0
2009-12-02 22:59:00,1.66345,1.66345,1.66335,1.66345,58500000.0
2009-12-02 23:00:00,1.6634,1.66365,1.6634,1.66365,17500000.0
2009-12-02 23:01:00,1.6636,1.66385,1.6636,1.66375,49700000.0
2009-12-02 23:02:00,1.66375,1.66375,1.66345,1.66345,34400000.0
2009-12-02 23:03:00,1.66345,1.6638,1.6634,1.6638,60900000.0
2009-12-02 23:04:00,1.6638,1.6641,1.66365,1.66395,64300000.0
2009-12-02 23:05:00,1.66395,1.664,1.66375,1.66385,71100000.0
2009-12-02 23:06:00,1.6639,1.66395,1.66385,1.6639,39300000.0
2009-12-02 23:07:00,1.66385,1.664,1.66385,1.664,30600000.0
2009-12-02 23:08:00,1.664,1.6641,1.664,1.664,36000000.0
2009-12-02 23:09:00,1.664,1.6641,1.664,1.6641,14400000.0
2009-12-02 23:10:00,1.6641,1.66415,1.664,1.66405,22800000.0
2009-12-02 23:11:00,1.664,1.6641,1.66395,1.66395,33100000.0
2009-12-02 23:12:00,1.66395,1.66395,1.66375,1.66385,51500000.0
2009-12-02 23:13:00,1.66385,1.6639,1.66375,1.66385,64400000.0
2009-12-02 23:14:00,1.66385,1.66385,1.6637,1.66375,33000000.0
2009-12-02 23:15:00,1.66375,1.66385,1.66375,1.6638,19700000.0
2009-12-02 23:16:00,1.6638,1.66395,1.66375,1.66375,64000000.0
2009-12-02 23:17:00,1.66375,1.66385,1.66375,1.6638,12900000.0
2009-12-02 23:18:00,1.6638,1.6638,1.66375,1.66375,4500000.0
2009-12-02 23:19:00,1.66375,1.66375,1.66375,1.66375,8800000.0
2009-12-02 23:20:00,1.66375,1.66375,1.6637,1.6637,9000000.0
2009-12-02 23:21:00,1.6637,1.66375,1.66345,1.66345,71500000.0
2009-12-02 23:22:00,1.66345,1.6635,1.66345,1.6635,11900000.0
2009-12-02 23:23:00,1.6637,1.6637,1.6635,1.66355,80700000.0
2009-12-02 23:24:00,1.6635,1.6636,1.6635,1.66355,48700000.0
2009-12-02 23:25:00,1.66355,1.6636,1.66345,1.6636,40900000.0
2009-12-02 23:26:00,1.6636,1.66375,1.6636,1.6637,21000000.0
2009-12-02 23:27:00,1.6637,1.6637,1.66355,1.6637,32800000.0
2009-12-02 23:28:00,1.6637,1.66385,1.6637,1.66385,43400000.0
2009-12-02 23:29:00,1.66385,1.66385,1.6637,1.6637,20800000.0
2009-12-02 23:30:00,1.66375,1.6638,1.66365,1.6637,29800000.0
2009-12-02 23:31:00,1.66365,1.6637,1.6636,1.66365,58700000.0
2009-12-02 23:32:00,1.66365,1.66365,1.66365,1.66365,1600000.0
2009-12-02 23:33:00,1.6636,1.6636,1.6636,1.6636,7200000.0
2009-12-02 23:34:00,1.6636,1.6637,1.6636,1.6637,18200000.0
2009-12-02 23:35:00,1.66365,1.6637,1.6635,1.6635,46100000.0
2009-12-02 23:36:00,1.66355,1.66365,1.6635,1.6635,48300000.0
2009-12-02 23:37:00,1.6635,1.6635,1.6635,1.6635,9600000.0
2009-12-02 23:38:00,1.6635,1.6636,1.6635,1.6636,15700000.0
2009-12-02 23:39:00,1.6636,1.6638,1.6636,1.6637,59900000.0
2009-12-02 23:40:00,1.66365,1.6637,1.66345,1.6635,34400000.0
2009-12-02 23:41:00,1.6635,1.66365,1.6635,1.6636,14700000.0
2009-12-02 23:42:00,1.6636,1.6636,1.6632,1.6632,65700000.0
2009-12-02 23:43:00,1.6632,1.6634,1.66315,1.66335,39100000.0
2009-12-02 23:44:00,1.66335,1.6635,1.66325,1.66335,38800000.0
2009-12-02 23:45:00,1.66335,1.6634,1.66305,1.66325,117400000.0
2009-12-02 23:46:00,1.66325,1.66335,1.66325,1.66335,30700000.0
2009-12-02 23:47:00,1.66335,1.66355,1.66335,1.6635,43900000.0
2009-12-02 23:48:00,1.66355,1.66355,1.66335,1.66355,81900000.0
2009-12-02 23:49:00,1.6635,1.6635,1.6634,1.66345,41600000.0
2009-12-02 23:50:00,1.6634,1.66365,1.6634,1.66365,52500000.0
2009-12-02 23:51:00,1.6636,1.66365,1.6636,1.6636,42500000.0
2009-12-02 23:52:00,1.6636,1.66395,1.6636,1.66385,95400000.0
2009-12-02 23:53:00,1.6638,1.6638,1.6635,1.6635,38600000.0
2009-12-02 23:54:00,1.66345,1.6635,1.66305,1.6633,73900000.0
2009-12-02 23:55:00,1.6633,1.6633,1.66305,1.66315,108800000.0
2009-12-02 23:56:00,1.66315,1.66315,1.6631,1.66315,31200000.0
2009-12-02 23:57:00,1.66315,1.66315,1.66275,1.66295,76700000.0
2009-12-02 23:58:00,1.66295,1.66295,1.66235,1.66285,63600000.0
2009-12-02 23:59:00,1.66285,1.66305,1.6627,1.6627,19000000.0
2009-12-03 00:00:00,1.66265,1.6627,1.66255,1.6626,10000000.0
2009-12-03 00:01:00,1.66265,1.66275,1.66255,1.6627,19000000.0
2009-12-03 00:02:00,1.6627,1.66295,1.6627,1.66295,19200000.0
2009-12-03 00:03:00,1.6629,1.66305,1.6629,1.663,10000000.0
2009-12-03 00:04:00,1.663,1.663,1.6629,1.6629,28700000.0
2009-12-03 00:05:00,1.66305,1.66335,1.66305,1.66335,60400000.0
2009-12-03 00:06:00,1.6634,1.6635,1.66335,1.6634,35400000.0
2009-12-03 00:07:00,1.66325,1.66325,1.6632,1.6632,4400000.0
2009-12-03 00:08:00,1.6634,1.66345,1.6634,1.66345,2800000.0
2009-12-03 00:09:00,1.66355,1.66355,1.66325,1.66325,15800000.0
2009-12-03 00:10:00,1.6632,1.6634,1.6632,1.6634,19000000.0
2009-12-03 00:11:00,1.6634,1.6634,1.6632,1.66325,34400000.0
2009-12-03 00:12:00,1.66325,1.6633,1.66325,1.6633,7000000.0
2009-12-03 00:13:00,1.6633,1.66335,1.66325,1.6633,23400000.0
2009-12-03 00:14:00,1.66335,1.6636,1.66325,1.6634,27300000.0
2009-12-03 00:15:00,1.66345,1.66345,1.66345,1.66345,3200000.0
2009-12-03 00:16:00,1.6634,1.6634,1.6634,1.6634,2400000.0
2009-12-03 00:17:00,1.6634,1.6634,1.6634,1.6634,2400000.0
2009-12-03 00:18:00,1.6634,1.6634,1.66325,1.66325,4400000.0
2009-12-03 00:19:00,1.66325,1.66325,1.6632,1.6632,4400000.0
2009-12-03 00:20:00,1.66325,1.66355,1.6632,1.66355,32400000.0
2009-12-03 00:21:00,1.66355,1.66355,1.66345,1.66355,33600000.0
2009-12-03 00:22:00,1.66355,1.6636,1.66335,1.6634,45200000.0
2009-12-03 00:23:00,1.6634,1.6636,1.6634,1.66355,6000000.0
2009-12-03 00:24:00,1.66345,1.66345,1.66345,1.66345,4800000.0
2009-12-03 00:25:00,1.6633,1.66336,1.66328,1.66329,48300000.0
2009-12-03 00:26:00,1.66336,1.66337,1.66322,1.6633,71900000.0
2009-12-03 00:27:00,1.66345,1.66345,1.66345,1.66345,2400000.0
2009-12-03 00:28:00,1.66345,1.6635,1.66345,1.6635,44700000.0
2009-12-03 00:29:00,1.6635,1.6635,1.66345,1.6635,23300000.0
2009-12-03 00:30:00,1.6635,1.66355,1.6635,1.6635,23900000.0
2009-12-03 00:31:00,1.6635,1.6636,1.6635,1.6636,22000000.0
2009-12-03 00:32:00,1.6635,1.6635,1.6635,1.6635,14600000.0
2009-12-03 00:33:00,1.6635,1.66355,1.6635,1.66355,12300000.0
2009-12-03 00:34:00,1.6636,1.66365,1.66315,1.66345,53900000.0
2009-12-03 00:35:00,1.66345,1.6636,1.66335,1.6634,120400000.0
2009-12-03 00:36:00,1.6634,1.6634,1.66335,1.66335,14000000.0
2009-12-03 00:37:00,1.6634,1.6634,1.6634,1.6634,11000000.0
2009-12-03 00:38:00,1.66325,1.66325,1.66325,1.66325,7200000.0
2009-12-03 00:39:00,1.66325,1.6634,1.66325,1.6634,22600000.0
2009-12-03 00:40:00,1.6634,1.6634,1.66335,1.6634,12000000.0
2009-12-03 00:41:00,1.6634,1.6634,1.6633,1.6633,9000000.0
2009-12-03 00:42:00,1.66304,1.66323,1.66304,1.66323,65100000.0
2009-12-03 00:43:00,1.66319,1.66333,1.66314,1.66318,72300000.0
2009-12-03 00:44:00,1.6633,1.6633,1.6633,1.6633,17600000.0
2009-12-03 00:45:00,1.6633,1.6633,1.6633,1.6633,4800000.0
2009-12-03 00:46:00,1.6633,1.6633,1.6633,1.6633,3200000.0
2009-12-03 00:47:00,1.6633,1.6633,1.6633,1.6633,8000000.0
2009-12-03 00:48:00,1.6633,1.6633,1.6633,1.6633,14400000.0
2009-12-03 00:49:00,1.6633,1.66345,1.6633,1.66345,12400000.0
2009-12-03 00:50:00,1.66345,1.66345,1.66345,1.66345,2000000.0
2009-12-03 00:51:00,1.6634,1.6634,1.6634,1.6634,1600000.0
2009-12-03 00:52:00,1.66335,1.6634,1.66335,1.6634,17600000.0
2009-12-03 00:53:00,1.6634,1.66385,1.66335,1.66375,65400000.0
2009-12-03 00:54:00,1.66375,1.6641,1.66375,1.664,199300000.0
2009-12-03 00:55:00,1.664,1.66415,1.66325,1.6634,72500000.0
2009-12-03 00:56:00,1.6635,1.6637,1.6632,1.6632,20600000.0
2009-12-03 00:57:00,1.6632,1.6632,1.6632,1.6632,6000000.0
2009-12-03 00:58:00,1.6632,1.66355,1.6632,1.66355,14400000.0
2009-12-03 00:59:00,1.66355,1.66385,1.66355,1.6638,68000000.0
2009-12-03 01:00:00,1.6639,1.66425,1.6639,1.66425,34800000.0
2009-12-03 01:01:00,1.66425,1.6643,1.66425,1.66425,4800000.0
2009-12-03 01:02:00,1.6642,1.66435,1.66415,1.66435,41200000.0
2009-12-03 01:03:00,1.66455,1.66465,1.66455,1.66465,13000000.0
2009-12-03 01:04:00,1.6646,1.6646,1.66455,1.6646,7200000.0
2009-12-03 01:05:00,1.6646,1.6647,1.6646,1.6647,11400000.0
2009-12-03 01:06:00,1.6647,1.66475,1.6647,1.66475,7600000.0
2009-12-03 01:07:00,1.66475,1.66475,1.66475,1.66475,2800000.0
2009-12-03 01:08:00,1.66475,1.66505,1.66475,1.66505,21900000.0
2009-12-03 01:09:00,1.6652,1.6652,1.6652,1.6652,1000000.0
2009-12-03 01:10:00,1.6652,1.6652,1.6652,1.6652,8800000.0
2009-12-03 01:11:00,1.6652,1.6652,1.665,1.665,38300000.0
2009-12-03 01:12:00,1.665,1.66505,1.6649,1.66495,73400000.0
2009-12-03 01:13:00,1.6649,1.6652,1.6649,1.66505,31400000.0
2009-12-03 01:14:00,1.66505,1.66535,1.66505,1.6652,38600000.0
2009-12-03 01:15:00,1.66525,1.66575,1.66525,1.66565,58700000.0
2009-12-03 01:16:00,1.66565,1.66565,1.66545,1.66555,44600000.0
2009-12-03 01:17:00,1.66555,1.6656,1.66515,1.66525,20200000.0
2009-12-03 01:18:00,1.6654,1.6654,1.66525,1.66535,21300000.0
2009-12-03 01:19:00,1.66535,1.66555,1.66535,1.66555,16700000.0
2009-12-03 01:20:00,1.66545,1.6655,1.66545,1.6655,3000000.0
2009-12-03 01:21:00,1.6655,1.6655,1.66515,1.66515,21700000.0
2009-12-03 01:22:00,1.66515,1.66515,1.66485,1.66505,36200000.0
2009-12-03 01:23:00,1.66505,1.66515,1.66505,1.66515,42200000.0
2009-12-03 01:24:00,1.6652,1.66535,1.66515,1.66535,18900000.0
2009-12-03 01:25:00,1.66535,1.66545,1.66535,1.66535,44800000.0
2009-12-03 01:26:00,1.6654,1.6655,1.6654,1.6655,17800000.0
2009-12-03 01:27:00,1.6655,1.6655,1.6652,1.6652,17000000.0
2009-12-03 01:28:00,1.6652,1.6653,1.66515,1.6652,21300000.0
2009-12-03 01:29:00,1.6652,1.6652,1.6651,1.66515,4700000.0
2009-12-03 01:30:00,1.6651,1.66565,1.6651,1.66565,50800000.0
2009-12-03 01:31:00,1.66565,1.66575,1.6656,1.6657,28400000.0
2009-12-03 01:32:00,1.6657,1.6658,1.66555,1.66565,16000000.0
2009-12-03 01:33:00,1.6656,1.6656,1.6656,1.6656,7400000.0
2009-12-03 01:34:00,1.6656,1.6656,1.66555,1.66555,9400000.0
2009-12-03 01:35:00,1.66555,1.66555,1.66555,1.66555,8200000.0
2009-12-03 01:36:00,1.66555,1.66555,1.6654,1.6655,31600000.0
2009-12-03 01:37:00,1.6655,1.6656,1.66515,1.66515,37800000.0
2009-12-03 01:38:00,1.66515,1.66515,1.66515,1.66515,6000000.0
2009-12-03 01:39:00,1.66515,1.66515,1.665,1.665,13500000.0
2009-12-03 01:40:00,1.665,1.66505,1.665,1.66505,21600000.0
2009-12-03 01:41:00,1.66515,1.66515,1.66495,1.665,21800000.0
2009-12-03 01:42:00,1.66495,1.66495,1.6647,1.6649,36500000.0
2009-12-03 01:43:00,1.6649,1.6649,1.6649,1.6649,2000000.0
2009-12-03 01:44:00,1.6649,1.665,1.6649,1.66495,46100000.0
2009-12-03 01:45:00,1.66495,1.6651,1.66495,1.6651,54000000.0
2009-12-03 01:46:00,1.6651,1.66515,1.66505,1.66515,19000000.0
2009-12-03 01:47:00,1.66515,1.66545,1.66515,1.6654,16500000.0
2009-12-03 01:48:00,1.6655,1.6658,1.66545,1.6658,45800000.0
2009-12-03 01:49:00,1.6658,1.6659,1.6658,1.6659,13000000.0
2009-12-03 01:50:00,1.6659,1.6659,1.6657,1.66575,26400000.0
2009-12-03 01:51:00,1.6657,1.66575,1.6656,1.6656,16000000.0
2009-12-03 01:52:00,1.6656,1.6656,1.66545,1.6655,14000000.0
2009-12-03 01:53:00,1.6655,1.6656,1.6654,1.66555,41800000.0
2009-12-03 01:54:00,1.6656,1.66565,1.66555,1.6656,39000000.0
2009-12-03 01:55:00,1.66555,1.6657,1.66555,1.6656,43400000.0
2009-12-03 01:56:00,1.66565,1.66595,1.66565,1.66575,49200000.0
2009-12-03 01:57:00,1.66575,1.6658,1.66575,1.66575,12700000.0
2009-12-03 01:58:00,1.66575,1.66575,1.6654,1.66575,132100000.0
2009-12-03 01:59:00,1.66575,1.666,1.6657,1.666,25100000.0
2009-12-03 02:00:00,1.66595,1.6663,1.66595,1.6661,107300000.0
2009-12-03 02:01:00,1.6661,1.6661,1.66595,1.6661,63000000.0
2009-12-03 02:02:00,1.6661,1.66645,1.6661,1.66645,36100000.0
2009-12-03 02:03:00,1.66645,1.6669,1.66635,1.66685,156500000.0
2009-12-03 02:04:00,1.66685,1.66685,1.66665,1.66685,91100000.0
2009-12-03 02:05:00,1.66685,1.6669,1.66675,1.6668,71900000.0
2009-12-03 02:06:00,1.6668,1.66685,1.6667,1.66675,60900000.0
2009-12-03 02:07:00,1.66675,1.6668,1.6667,1.66675,33000000.0
2009-12-03 02:08:00,1.6667,1.66685,1.66635,1.66635,68100000.0
2009-12-03 02:09:00,1.6664,1.66655,1.66635,1.66645,64400000.0
2009-12-03 02:10:00,1.66645,1.6665,1.6663,1.6663,61300000.0
2009-12-03 02:11:00,1.6663,1.6664,1.66625,1.66635,18100000.0
2009-12-03 02:12:00,1.6663,1.66655,1.6663,1.6665,58200000.0
2009-12-03 02:13:00,1.66645,1.66675,1.66645,1.6666,40300000.0
2009-12-03 02:14:00,1.6666,1.66665,1.66635,1.66645,53200000.0
2009-12-03 02:15:00,1.6665,1.66655,1.6665,1.66655,13000000.0
2009-12-03 02:16:00,1.66655,1.66655,1.66655,1.66655,2000000.0
2009-12-03 02:17:00,1.66635,1.66635,1.66625,1.66625,30100000.0
2009-12-03 02:18:00,1.66625,1.66635,1.66605,1.66615,69500000.0
2009-12-03 02:19:00,1.66615,1.66615,1.666,1.6661,35400000.0
2009-12-03 02:20:00,1.6661,1.66625,1.666,1.666,35000000.0
2009-12-03 02:21:00,1.666,1.666,1.66575,1.6659,42300000.0
2009-12-03 02:22:00,1.6659,1.6659,1.66575,1.66585,49100000.0
2009-12-03 02:23:00,1.66585,1.66585,1.6658,1.6658,37000000.0
2009-12-03 02:24:00,1.66585,1.66605,1.66585,1.66605,17000000.0
2009-12-03 02:25:00,1.66605,1.66605,1.666,1.666,11100000.0
2009-12-03 02:26:00,1.666,1.666,1.666,1.666,20200000.0
2009-12-03 02:27:00,1.66595,1.66595,1.6657,1.6657,75400000.0
2009-12-03 02:28:00,1.6657,1.666,1.6656,1.66565,55300000.0
2009-12-03 02:29:00,1.6657,1.6657,1.66535,1.66545,66000000.0
2009-12-03 02:30:00,1.6654,1.66615,1.6653,1.66615,105300000.0
2009-12-03 02:31:00,1.66615,1.66615,1.66565,1.66565,88900000.0
2009-12-03 02:32:00,1.66565,1.66565,1.66545,1.66555,58700000.0
2009-12-03 02:33:00,1.66555,1.66565,1.6655,1.66555,29000000.0
2009-12-03 02:34:00,1.6656,1.66585,1.66555,1.6656,29500000.0
2009-12-03 02:35:00,1.6656,1.66575,1.6656,1.6656,44200000.0
2009-12-03 02:36:00,1.6656,1.6657,1.6655,1.6655,37900000.0
2009-12-03 02:37:00,1.6655,1.6655,1.665,1.66535,69000000.0
2009-12-03 02:38:00,1.66535,1.6658,1.66525,1.66575,35500000.0
2009-12-03 02:39:00,1.66575,1.66575,1.6656,1.6656,13000000.0
2009-12-03 02:40:00,1.66555,1.66595,1.66555,1.66595,39500000.0
2009-12-03 02:41:00,1.66595,1.66645,1.66595,1.6664,60000000.0
2009-12-03 02:42:00,1.6664,1.6664,1.66625,1.66625,16500000.0
2009-12-03 02:43:00,1.66625,1.66625,1.66575,1.66575,82300000.0
2009-12-03 02:44:00,1.66575,1.6659,1.66575,1.6658,57900000.0
2009-12-03 02:45:00,1.6658,1.6658,1.66565,1.6657,15000000.0
2009-12-03 02:46:00,1.66575,1.66585,1.66575,1.66585,8000000.0
2009-12-03 02:47:00,1.66585,1.66595,1.66585,1.6659,19000000.0
2009-12-03 02:48:00,1.6659,1.666,1.66585,1.666,30200000.0
2009-12-03 02:49:00,1.666,1.666,1.6659,1.6659,43600000.0
2009-12-03 02:50:00,1.6659,1.6659,1.6656,1.6656,84900000.0
2009-12-03 02:51:00,1.66565,1.6659,1.66565,1.6658,19500000.0
2009-12-03 02:52:00,1.6658,1.66585,1.6655,1.6657,41000000.0
2009-12-03 02:53:00,1.6657,1.6657,1.66505,1.6651,56200000.0
2009-12-03 02:54:00,1.6651,1.66575,1.6651,1.66565,199100000.0
2009-12-03 02:55:00,1.66565,1.666,1.66555,1.6658,92600000.0
2009-12-03 02:56:00,1.6658,1.6658,1.66535,1.6654,92300000.0
2009-12-03 02:57:00,1.66545,1.6656,1.66545,1.6656,38300000.0
2009-12-03 02:58:00,1.6656,1.6658,1.66555,1.6657,60600000.0
2009-12-03 02:59:00,1.6657,1.6657,1.6655,1.6656,71400000.0
2009-12-03 03:00:00,1.66555,1.66575,1.6655,1.6657,61600000.0
2009-12-03 03:01:00,1.6657,1.66575,1.66545,1.6656,187400000.0
2009-12-03 03:02:00,1.66555,1.66565,1.66545,1.6655,50200000.0
2009-12-03 03:03:00,1.6655,1.66595,1.66545,1.66595,76800000.0
2009-12-03 03:04:00,1.66595,1.66615,1.66595,1.66615,83100000.0
2009-12-03 03:05:00,1.6662,1.6665,1.6662,1.6664,78900000.0
2009-12-03 03:06:00,1.66635,1.66635,1.66615,1.6662,54700000.0
2009-12-03 03:07:00,1.6662,1.6662,1.6661,1.66615,38000000.0
2009-12-03 03:08:00,1.6662,1.6662,1.6658,1.6658,84900000.0
2009-12-03 03:09:00,1.66585,1.6661,1.66585,1.666,74900000.0
2009-12-03 03:10:00,1.666,1.666,1.6659,1.66595,103900000.0
2009-12-03 03:11:00,1.66595,1.666,1.6659,1.66595,23400000.0
2009-12-03 03:12:00,1.66595,1.666,1.6659,1.666,28800000.0
2009-12-03 03:13:00,1.666,1.666,1.66585,1.66595,58700000.0
2009-12-03 03:14:00,1.66595,1.66595,1.66585,1.66585,53800000.0
2009-12-03 03:15:00,1.66585,1.66585,1.6656,1.6658,113300000.0
2009-12-03 03:16:00,1.6658,1.6659,1.66555,1.66585,88300000.0
2009-12-03 03:17:00,1.66585,1.66585,1.6657,1.6658,13600000.0
2009-12-03 03:18:00,1.66585,1.66585,1.6656,1.6656,21000000.0
2009-12-03 03:19:00,1.6656,1.66565,1.66555,1.66555,11000000.0
2009-12-03 03:20:00,1.66555,1.66575,1.66555,1.66555,58500000.0
2009-12-03 03:21:00,1.6656,1.6656,1.66555,1.66555,29300000.0
2009-12-03 03:22:00,1.66555,1.66555,1.66555,1.66555,24300000.0
2009-12-03 03:23:00,1.66555,1.66565,1.6655,1.6655,36400000.0
2009-12-03 03:24:00,1.6655,1.6655,1.6655,1.6655,7000000.0
2009-12-03 03:25:00,1.66555,1.66575,1.66555,1.66575,24200000.0
2009-12-03 03:26:00,1.66575,1.66595,1.66575,1.6659,22900000.0
2009-12-03 03:27:00,1.6659,1.6659,1.6658,1.6659,20400000.0
2009-12-03 03:28:00,1.6659,1.6659,1.66585,1.6659,11000000.0
2009-12-03 03:29:00,1.6659,1.6659,1.66585,1.6659,10000000.0
2009-12-03 03:30:00,1.66595,1.66625,1.6659,1.6662,27900000.0
2009-12-03 03:31:00,1.6662,1.6662,1.666,1.6661,27800000.0
2009-12-03 03:32:00,1.66625,1.6666,1.66625,1.6666,46800000.0
2009-12-03 03:33:00,1.66665,1.66675,1.6666,1.6666,35100000.0
2009-12-03 03:34:00,1.6666,1.66665,1.66645,1.66665,37700000.0
2009-12-03 03:35:00,1.66665,1.66675,1.66665,1.6667,21000000.0
2009-12-03 03:36:00,1.6667,1.6667,1.6667,1.6667,10000000.0
2009-12-03 03:37:00,1.6667,1.6669,1.66665,1.6668,50900000.0
2009-12-03 03:38:00,1.66685,1.66685,1.6668,1.6668,16700000.0
2009-12-03 03:39:00,1.6668,1.6668,1.66665,1.6667,37800000.0
2009-12-03 03:40:00,1.66675,1.66675,1.6667,1.6667,8000000.0
2009-12-03 03:41:00,1.66675,1.66675,1.66675,1.66675,3000000.0
2009-12-03 03:42:00,1.66675,1.66675,1.66655,1.66655,14800000.0
2009-12-03 03:43:00,1.6667,1.6667,1.66665,1.6667,4000000.0
2009-12-03 03:44:00,1.6667,1.66685,1.66655,1.6667,35600000.0
2009-12-03 03:45:00,1.6667,1.6667,1.6667,1.6667,27400000.0
2009-12-03 03:46:00,1.6667,1.66675,1.66665,1.66675,8400000.0
2009-12-03 03:47:00,1.6667,1.66675,1.6667,1.66675,7000000.0
2009-12-03 03:48:00,1.66675,1.66675,1.66655,1.66665,23800000.0
2009-12-03 03:49:00,1.66665,1.6667,1.66665,1.6667,8000000.0
2009-12-03 03:50:00,1.6667,1.6668,1.6667,1.66675,32600000.0
2009-12-03 03:51:00,1.66675,1.66675,1.6667,1.66675,28200000.0
2009-12-03 03:52:00,1.66675,1.6668,1.66675,1.6668,30400000.0
2009-12-03 03:53:00,1.6668,1.6668,1.6668,1.6668,4000000.0
2009-12-03 03:54:00,1.6668,1.6669,1.6668,1.6669,9800000.0
2009-12-03 03:55:00,1.6669,1.66735,1.6668,1.66735,95600000.0
2009-12-03 03:56:00,1.6674,1.66775,1.66735,1.6677,172800000.0
2009-12-03 03:57:00,1.66775,1.66795,1.66765,1.6679,194199999.0
2009-12-03 03:58:00,1.6679,1.6679,1.6678,1.66785,35800000.0
2009-12-03 03:59:00,1.66785,1.6679,1.66755,1.66775,66600000.0
2009-12-03 04:00:00,1.6677,1.6677,1.66745,1.6675,26400000.0
2009-12-03 04:01:00,1.66745,1.66745,1.6674,1.6674,26000000.0
2009-12-03 04:02:00,1.6674,1.6674,1.6673,1.6673,17900000.0
2009-12-03 04:03:00,1.6673,1.66745,1.6672,1.66745,19400000.0
2009-12-03 04:04:00,1.66745,1.66745,1.6673,1.6673,34600000.0
2009-12-03 04:05:00,1.6674,1.6674,1.6673,1.66735,16300000.0
2009-12-03 04:06:00,1.66735,1.66735,1.6672,1.66725,37600000.0
2009-12-03 04:07:00,1.66725,1.66735,1.66725,1.66735,7000000.0
2009-12-03 04:08:00,1.6673,1.66735,1.66725,1.6673,23000000.0
2009-12-03 04:09:00,1.6673,1.66735,1.6673,1.6673,36200000.0
2009-12-03 04:10:00,1.66735,1.66745,1.6673,1.66745,36600000.0
2009-12-03 04:11:00,1.66745,1.66745,1.66725,1.66725,34600000.0
2009-12-03 04:12:00,1.6673,1.6673,1.66715,1.66715,16000000.0
2009-12-03 04:13:00,1.66715,1.6672,1.66715,1.66715,10100000.0
2009-12-03 04:14:00,1.66715,1.6672,1.66695,1.667,45600000.0
2009-12-03 04:15:00,1.667,1.66705,1.667,1.667,37400000.0
2009-12-03 04:16:00,1.667,1.66705,1.667,1.66705,16600000.0
2009-12-03 04:17:00,1.66705,1.66705,1.667,1.66705,31900000.0
2009-12-03 04:18:00,1.66705,1.66705,1.66695,1.667,66900000.0
2009-12-03 04:19:00,1.667,1.667,1.66695,1.667,144000000.0
2009-12-03 04:20:00,1.667,1.66705,1.6669,1.6669,46800000.0
2009-12-03 04:21:00,1.6669,1.66705,1.66685,1.667,48500000.0
2009-12-03 04:22:00,1.66705,1.66705,1.667,1.667,6800000.0
2009-12-03 04:23:00,1.667,1.66705,1.667,1.66705,47200000.0
2009-12-03 04:24:00,1.66705,1.66725,1.66705,1.6672,53800000.0
2009-12-03 04:25:00,1.6672,1.66735,1.6672,1.6673,34600000.0
2009-12-03 04:26:00,1.6673,1.6673,1.6671,1.66725,43600000.0
2009-12-03 04:27:00,1.66725,1.6674,1.66725,1.66735,19600000.0
2009-12-03 04:28:00,1.66735,1.66735,1.6673,1.6673,9000000.0
2009-12-03 04:29:00,1.66725,1.66725,1.66725,1.66725,37800000.0
2009-12-03 04:30:00,1.66725,1.66725,1.6672,1.6672,16000000.0
2009-12-03 04:31:00,1.66725,1.6674,1.66725,1.66735,14800000.0
2009-12-03 04:32:00,1.66735,1.66735,1.66735,1.66735,35100000.0
2009-12-03 04:33:00,1.6674,1.6674,1.66735,1.6674,11400000.0
2009-12-03 04:34:00,1.66735,1.6674,1.66735,1.6674,4000000.0
2009-12-03 04:35:00,1.66735,1.66755,1.66735,1.66755,97500000.0
2009-12-03 04:36:00,1.66755,1.66755,1.66755,1.66755,6000000.0
2009-12-03 04:37:00,1.66755,1.66765,1.66755,1.66765,9100000.0
2009-12-03 04:38:00,1.6676,1.6677,1.66755,1.6676,24800000.0
2009-12-03 04:39:00,1.6676,1.6677,1.6675,1.66765,21200000.0
2009-12-03 04:40:00,1.6676,1.6676,1.6676,1.6676,3000000.0
2009-12-03 04:41:00,1.6676,1.6676,1.66755,1.6676,29600000.0
2009-12-03 04:42:00,1.6676,1.6676,1.6676,1.6676,11000000.0
2009-12-03 04:43:00,1.66765,1.6678,1.6676,1.6677,25300000.0
2009-12-03 04:44:00,1.66775,1.6678,1.6677,1.6678,22600000.0
2009-12-03 04:45:00,1.6678,1.668,1.6678,1.668,23600000.0
2009-12-03 04:46:00,1.66805,1.6681,1.668,1.6681,27000000.0
2009-12-03 04:47:00,1.6681,1.6681,1.6679,1.6681,49500000.0
2009-12-03 04:48:00,1.66805,1.6681,1.668,1.6681,38200000.0
2009-12-03 04:49:00,1.66805,1.6681,1.668,1.66805,29800000.0
2009-12-03 04:50:00,1.6681,1.66815,1.66805,1.6681,21600000.0
2009-12-03 04:51:00,1.6681,1.66825,1.66795,1.66795,33800000.0
2009-12-03 04:52:00,1.66795,1.66795,1.6678,1.6678,14400000.0
2009-12-03 04:53:00,1.6678,1.66805,1.66775,1.66805,86500000.0
2009-12-03 04:54:00,1.66805,1.6682,1.668,1.668,58600000.0
2009-12-03 04:55:00,1.66805,1.6681,1.66795,1.66805,38500000.0
2009-12-03 04:56:00,1.66805,1.66805,1.66785,1.6679,22600000.0
2009-12-03 04:57:00,1.6679,1.66795,1.66785,1.6679,18800000.0
2009-12-03 04:58:00,1.6679,1.66795,1.6676,1.6677,73000000.0
2009-12-03 04:59:00,1.6677,1.6677,1.6677,1.6677,2000000.0
2009-12-03 05:00:00,1.66775,1.66805,1.6677,1.66805,40500000.0
2009-12-03 05:01:00,1.66805,1.66815,1.66805,1.66805,33300000.0
2009-12-03 05:02:00,1.66805,1.66805,1.668,1.66805,21900000.0
2009-12-03 05:03:00,1.6681,1.66825,1.668,1.6681,42300000.0
2009-12-03 05:04:00,1.6681,1.6683,1.6681,1.66825,44300000.0
2009-12-03 05:05:00,1.66825,1.66835,1.66805,1.66835,50400000.0
2009-12-03 05:06:00,1.6683,1.66835,1.66825,1.66825,14000000.0
2009-12-03 05:07:00,1.66825,1.66825,1.6682,1.6682,17000000.0
2009-12-03 05:08:00,1.6682,1.6682,1.6682,1.6682,10000000.0
2009-12-03 05:09:00,1.6681,1.66815,1.6678,1.66795,74300000.0
2009-12-03 05:10:00,1.66795,1.66815,1.6679,1.66815,35400000.0
2009-12-03 05:11:00,1.66815,1.66825,1.668,1.66815,59500000.0
2009-12-03 05:12:00,1.6681,1.66825,1.66805,1.66805,70800000.0
2009-12-03 05:13:00,1.66805,1.6682,1.668,1.6682,27000000.0
2009-12-03 05:14:00,1.66825,1.6683,1.66815,1.6683,36400000.0
2009-12-03 05:15:00,1.6683,1.66845,1.66815,1.66815,73700000.0
2009-12-03 05:16:00,1.66815,1.66825,1.6681,1.6682,38600000.0
2009-12-03 05:17:00,1.66815,1.6682,1.6681,1.66815,19400000.0
2009-12-03 05:18:00,1.66815,1.66825,1.66815,1.66825,19000000.0
2009-12-03 05:19:00,1.6682,1.66825,1.6682,1.66825,5000000.0
2009-12-03 05:20:00,1.6682,1.6683,1.6682,1.66825,8000000.0
2009-12-03 05:21:00,1.66825,1.6683,1.6681,1.66825,35600000.0
2009-12-03 05:22:00,1.66825,1.66825,1.668,1.668,27000000.0
2009-12-03 05:23:00,1.66805,1.6682,1.668,1.66815,37000000.0
2009-12-03 05:24:00,1.6681,1.6682,1.6681,1.66815,24800000.0
2009-12-03 05:25:00,1.66815,1.6684,1.66815,1.6684,25500000.0
2009-12-03 05:26:00,1.6684,1.6685,1.6684,1.66845,26000000.0
2009-12-03 05:27:00,1.66845,1.66855,1.6681,1.66815,46400000.0
2009-12-03 05:28:00,1.66815,1.66835,1.66815,1.66825,34900000.0
2009-12-03 05:29:00,1.66825,1.6683,1.66815,1.6683,18700000.0
2009-12-03 05:30:00,1.6683,1.6684,1.6683,1.66835,16000000.0
2009-12-03 05:31:00,1.66835,1.6684,1.6683,1.66835,17900000.0
2009-12-03 05:32:00,1.6683,1.6683,1.6682,1.66825,31000000.0
2009-12-03 05:33:00,1.66825,1.6683,1.6682,1.6683,25600000.0
2009-12-03 05:34:00,1.6683,1.66835,1.66825,1.66835,16400000.0
2009-12-03 05:35:00,1.6683,1.66835,1.66825,1.66835,38800000.0
2009-12-03 05:36:00,1.6683,1.66835,1.6683,1.6683,22000000.0
2009-12-03 05:37:00,1.66825,1.6683,1.6678,1.66805,85200000.0
2009-12-03 05:38:00,1.66805,1.6681,1.668,1.6681,33400000.0
2009-12-03 05:39:00,1.668,1.66805,1.66785,1.66795,33300000.0
2009-12-03 05:40:00,1.668,1.668,1.66765,1.6677,46000000.0
2009-12-03 05:41:00,1.6677,1.66775,1.6676,1.66765,31600000.0
2009-12-03 05:42:00,1.66765,1.66765,1.66755,1.66755,6300000.0
2009-12-03 05:43:00,1.66755,1.6676,1.66755,1.66755,30600000.0
2009-12-03 05:44:00,1.66755,1.66765,1.66755,1.66765,18200000.0
2009-12-03 05:45:00,1.6676,1.66765,1.6676,1.66765,4000000.0
2009-12-03 05:46:00,1.6676,1.66765,1.6676,1.66765,5000000.0
2009-12-03 05:47:00,1.6676,1.6676,1.66755,1.66755,21200000.0
2009-12-03 05:48:00,1.66755,1.6676,1.66755,1.6676,10200000.0
2009-12-03 05:49:00,1.66755,1.6676,1.66755,1.6676,17200000.0
2009-12-03 05:50:00,1.6676,1.6679,1.6676,1.6676,39500000.0
2009-12-03 05:51:00,1.6676,1.66765,1.6675,1.6676,24500000.0
2009-12-03 05:52:00,1.66755,1.66755,1.66755,1.66755,2800000.0
2009-12-03 05:53:00,1.66755,1.66755,1.66755,1.66755,44800000.0
2009-12-03 05:54:00,1.66755,1.6676,1.66755,1.6676,26300000.0
2009-12-03 05:55:00,1.66755,1.66775,1.66755,1.66775,15000000.0
2009-12-03 05:56:00,1.66775,1.6681,1.66775,1.66805,38200000.0
2009-12-03 05:57:00,1.668,1.668,1.668,1.668,8000000.0
2009-12-03 05:58:00,1.66795,1.668,1.66795,1.668,29100000.0
2009-12-03 05:59:00,1.668,1.66825,1.668,1.66825,35100000.0
2009-12-03 06:00:00,1.66825,1.66825,1.66805,1.66805,18300000.0
2009-12-03 06:01:00,1.66805,1.6681,1.66805,1.6681,7200000.0
2009-12-03 06:02:00,1.6681,1.6681,1.66805,1.66805,13000000.0
2009-12-03 06:03:00,1.668,1.668,1.668,1.668,7000000.0
2009-12-03 06:04:00,1.66795,1.668,1.6676,1.6677,42700000.0
2009-12-03 06:05:00,1.66765,1.6677,1.66765,1.66765,7200000.0
2009-12-03 06:06:00,1.66765,1.6677,1.6676,1.66765,18600000.0
2009-12-03 06:07:00,1.66765,1.66765,1.66725,1.66725,39900000.0
2009-12-03 06:08:00,1.66725,1.66725,1.6672,1.6672,32000000.0
2009-12-03 06:09:00,1.6672,1.6673,1.66715,1.66725,8400000.0
2009-12-03 06:10:00,1.66725,1.6674,1.66725,1.6673,23100000.0
2009-12-03 06:11:00,1.66725,1.6673,1.66725,1.6673,4000000.0
2009-12-03 06:12:00,1.6673,1.6674,1.66725,1.6673,15000000.0
2009-12-03 06:13:00,1.6673,1.66735,1.66725,1.6673,40800000.0
2009-12-03 06:14:00,1.6673,1.6673,1.6669,1.66695,51200000.0
2009-12-03 06:15:00,1.66695,1.66705,1.6668,1.667,58600000.0
2009-12-03 06:16:00,1.667,1.6671,1.667,1.6671,15200000.0
2009-12-03 06:17:00,1.6671,1.6671,1.66705,1.6671,7000000.0
2009-12-03 06:18:00,1.6671,1.66715,1.66705,1.66715,30000000.0
2009-12-03 06:19:00,1.66715,1.66715,1.66705,1.6671,28100000.0
2009-12-03 06:20:00,1.6671,1.6671,1.66695,1.66705,27000000.0
2009-12-03 06:21:00,1.667,1.6672,1.667,1.6672,11400000.0
2009-12-03 06:22:00,1.66715,1.6672,1.6671,1.6672,14400000.0
2009-12-03 06:23:00,1.6672,1.6672,1.66715,1.66715,8600000.0
2009-12-03 06:24:00,1.6671,1.66715,1.66705,1.66715,37500000.0
2009-12-03 06:25:00,1.66715,1.66745,1.6669,1.66705,83200000.0
2009-12-03 06:26:00,1.66705,1.66705,1.667,1.667,5200000.0
2009-12-03 06:27:00,1.667,1.66705,1.667,1.66705,22600000.0
2009-12-03 06:28:00,1.667,1.667,1.66685,1.66685,27800000.0
2009-12-03 06:29:00,1.66685,1.66695,1.66685,1.66695,18600000.0
2009-12-03 06:30:00,1.66695,1.6673,1.66695,1.66725,66200000.0
2009-12-03 06:31:00,1.6672,1.66725,1.6672,1.6672,5200000.0
2009-12-03 06:32:00,1.6672,1.66745,1.6672,1.6673,31700000.0
2009-12-03 06:33:00,1.6673,1.6675,1.6673,1.66745,22100000.0
2009-12-03 06:34:00,1.66745,1.6676,1.66745,1.66755,16000000.0
2009-12-03 06:35:00,1.66755,1.6676,1.6673,1.66735,33600000.0
2009-12-03 06:36:00,1.66735,1.6675,1.66735,1.66735,35700000.0
2009-12-03 06:37:00,1.66735,1.66745,1.66735,1.66735,10000000.0
2009-12-03 06:38:00,1.66735,1.66745,1.66735,1.66735,19000000.0
2009-12-03 06:39:00,1.6673,1.6673,1.6672,1.6672,12800000.0
2009-12-03 06:40:00,1.66715,1.66715,1.66715,1.66715,41000000.0
2009-12-03 06:41:00,1.66715,1.66715,1.667,1.66705,20500000.0
2009-12-03 06:42:00,1.66715,1.66745,1.66715,1.6674,15000000.0
2009-12-03 06:43:00,1.6674,1.6674,1.667,1.667,16400000.0
2009-12-03 06:44:00,1.66695,1.667,1.66695,1.667,18800000.0
2009-12-03 06:45:00,1.667,1.667,1.6667,1.6667,35300000.0
2009-12-03 06:46:00,1.6667,1.66715,1.6667,1.66715,28700000.0
2009-12-03 06:47:00,1.66715,1.66715,1.66695,1.66695,22200000.0
2009-12-03 06:48:00,1.66695,1.667,1.6669,1.6669,26800000.0
2009-12-03 06:49:00,1.6669,1.667,1.6669,1.667,13400000.0
2009-12-03 06:50:00,1.66695,1.667,1.66695,1.667,11700000.0
2009-12-03 06:51:00,1.667,1.6672,1.66695,1.6672,55500000.0
2009-12-03 06:52:00,1.6672,1.6672,1.66705,1.66715,33000000.0
2009-12-03 06:53:00,1.66715,1.66725,1.66705,1.66705,28900000.0
2009-12-03 06:54:00,1.66705,1.66705,1.66675,1.66675,75000000.0
2009-12-03 06:55:00,1.66675,1.667,1.66675,1.66695,57800000.0
2009-12-03 06:56:00,1.66695,1.66695,1.66695,1.66695,11000000.0
2009-12-03 06:57:00,1.66695,1.66695,1.6665,1.6666,49000000.0
2009-12-03 06:58:00,1.6666,1.6666,1.6663,1.66655,54300000.0
2009-12-03 06:59:00,1.66655,1.66655,1.6665,1.66655,7000000.0
2009-12-03 07:00:00,1.66655,1.66655,1.66605,1.6661,54700000.0
2009-12-03 07:01:00,1.6664,1.66645,1.6662,1.6663,54900000.0
2009-12-03 07:02:00,1.6663,1.6663,1.6661,1.6662,32700000.0
2009-12-03 07:03:00,1.6662,1.66625,1.6661,1.6661,30700000.0
2009-12-03 07:04:00,1.6661,1.66615,1.6659,1.666,126700000.0
2009-12-03 07:05:00,1.666,1.66635,1.666,1.66635,30800000.0
2009-12-03 07:06:00,1.6664,1.6664,1.6663,1.66635,38300000.0
2009-12-03 07:07:00,1.66635,1.66645,1.66635,1.66645,5000000.0
2009-12-03 07:08:00,1.66645,1.66645,1.66645,1.66645,4000000.0
2009-12-03 07:09:00,1.66645,1.66665,1.66635,1.66665,113800000.0
2009-12-03 07:10:00,1.66665,1.66685,1.6666,1.6666,115000000.0
2009-12-03 07:11:00,1.6666,1.6666,1.66655,1.66655,30500000.0
2009-12-03 07:12:00,1.66655,1.66675,1.66655,1.6666,43500000.0
2009-12-03 07:13:00,1.6666,1.6666,1.66655,1.66655,18200000.0
2009-12-03 07:14:00,1.66655,1.66655,1.6665,1.6665,25200000.0
2009-12-03 07:15:00,1.6665,1.6665,1.66645,1.66645,13200000.0
2009-12-03 07:16:00,1.6664,1.66645,1.66635,1.66645,43700000.0
2009-12-03 07:17:00,1.6664,1.6664,1.66635,1.66635,86700000.0
2009-12-03 07:18:00,1.6664,1.66655,1.6664,1.66655,40400000.0
2009-12-03 07:19:00,1.66655,1.66675,1.66645,1.6666,58700000.0
2009-12-03 07:20:00,1.6668,1.6668,1.66655,1.6668,69400000.0
2009-12-03 07:21:00,1.6668,1.66685,1.66675,1.6668,56400000.0
2009-12-03 07:22:00,1.6668,1.6671,1.66675,1.6671,98000000.0
2009-12-03 07:23:00,1.6671,1.66715,1.6671,1.66715,11100000.0
2009-12-03 07:24:00,1.6671,1.66725,1.66695,1.6671,34300000.0
2009-12-03 07:25:00,1.6671,1.66745,1.6671,1.6674,32900000.0
2009-12-03 07:26:00,1.6674,1.6674,1.66735,1.66735,38900000.0
2009-12-03 07:27:00,1.6673,1.66765,1.6673,1.6674,88300000.0
2009-12-03 07:28:00,1.66745,1.6675,1.6674,1.6674,53300000.0
2009-12-03 07:29:00,1.66745,1.6675,1.66735,1.6675,157900000.0
2009-12-03 07:30:00,1.6675,1.6675,1.66735,1.6675,27400000.0
2009-12-03 07:31:00,1.6675,1.6675,1.66735,1.6674,10000000.0
2009-12-03 07:32:00,1.66735,1.66735,1.6673,1.66735,9200000.0
2009-12-03 07:33:00,1.6673,1.6673,1.66725,1.6673,23600000.0
2009-12-03 07:34:00,1.66725,1.66735,1.66725,1.66725,18800000.0
2009-12-03 07:35:00,1.66735,1.66735,1.66715,1.66715,39700000.0
2009-12-03 07:36:00,1.66715,1.6672,1.6671,1.6671,50800000.0
2009-12-03 07:37:00,1.6671,1.6671,1.667,1.667,9200000.0
2009-12-03 07:38:00,1.66705,1.66705,1.66695,1.66705,18500000.0
2009-12-03 07:39:00,1.66705,1.6672,1.667,1.66705,37200000.0
2009-12-03 07:40:00,1.6671,1.6672,1.6671,1.6672,13100000.0
2009-12-03 07:41:00,1.6672,1.66745,1.6672,1.66735,44700000.0
2009-12-03 07:42:00,1.66735,1.66735,1.66725,1.6673,29500000.0
2009-12-03 07:43:00,1.6673,1.66745,1.66705,1.66715,69500000.0
2009-12-03 07:44:00,1.6672,1.6674,1.6671,1.6674,67000000.0
2009-12-03 07:45:00,1.6674,1.66745,1.6673,1.66745,75700000.0
2009-12-03 07:46:00,1.66745,1.66745,1.6674,1.66745,8700000.0
2009-12-03 07:47:00,1.66745,1.6675,1.6674,1.6675,9800000.0
2009-12-03 07:48:00,1.6675,1.6677,1.6675,1.6677,58300000.0
2009-12-03 07:49:00,1.6677,1.668,1.6677,1.668,142400000.0
2009-12-03 07:50:00,1.668,1.6681,1.668,1.668,76700000.0
2009-12-03 07:51:00,1.668,1.668,1.66795,1.668,19600000.0
2009-12-03 07:52:00,1.668,1.66805,1.66795,1.66805,43700000.0
2009-12-03 07:53:00,1.66805,1.66805,1.66785,1.66785,25900000.0
2009-12-03 07:54:00,1.66785,1.66785,1.66775,1.66775,51400000.0
2009-12-03 07:55:00,1.66775,1.66775,1.66765,1.6677,37800000.0
2009-12-03 07:56:00,1.6677,1.6678,1.6676,1.6676,67200000.0
2009-12-03 07:57:00,1.6676,1.6677,1.66745,1.6677,100400000.0
2009-12-03 07:58:00,1.6677,1.6679,1.6676,1.66785,94900000.0
2009-12-03 07:59:00,1.66785,1.668,1.6678,1.6679,35000000.0
2009-12-03 08:00:00,1.6679,1.6681,1.66765,1.66805,92100000.0
2009-12-03 08:01:00,1.66805,1.66805,1.66795,1.668,32400000.0
2009-12-03 08:02:00,1.668,1.668,1.66795,1.66795,12400000.0
2009-12-03 08:03:00,1.66795,1.66825,1.66795,1.6681,59300000.0
2009-12-03 08:04:00,1.6682,1.6682,1.6681,1.66815,35600000.0
2009-12-03 08:05:00,1.66815,1.66815,1.66785,1.6679,51300000.0
2009-12-03 08:06:00,1.6679,1.6679,1.66745,1.6675,71300000.0
2009-12-03 08:07:00,1.6675,1.66755,1.6675,1.6675,50500000.0
2009-12-03 08:08:00,1.6675,1.6676,1.6675,1.6676,14800000.0
2009-12-03 08:09:00,1.6676,1.66765,1.66745,1.66745,18600000.0
2009-12-03 08:10:00,1.66745,1.6677,1.66745,1.6677,15300000.0
2009-12-03 08:11:00,1.66765,1.66765,1.66755,1.6676,16200000.0
2009-12-03 08:12:00,1.6676,1.6677,1.6676,1.66765,12300000.0
2009-12-03 08:13:00,1.66765,1.6679,1.6675,1.66755,54500000.0
2009-12-03 08:14:00,1.66755,1.6676,1.66755,1.66755,30600000.0
2009-12-03 08:15:00,1.66755,1.66755,1.6673,1.6673,27500000.0
2009-12-03 08:16:00,1.66725,1.6674,1.66725,1.6674,6900000.0
2009-12-03 08:17:00,1.66735,1.6676,1.66735,1.6676,42870000.0
2009-12-03 08:18:00,1.6676,1.668,1.66755,1.6679,33800000.0
2009-12-03 08:19:00,1.6679,1.668,1.66785,1.66785,76000000.0
2009-12-03 08:20:00,1.66795,1.66815,1.66785,1.6679,51300000.0
2009-12-03 08:21:00,1.6679,1.66855,1.6679,1.66855,49500000.0
2009-12-03 08:22:00,1.66855,1.6688,1.6685,1.66865,88500000.0
2009-12-03 08:23:00,1.66865,1.66875,1.6686,1.6687,17300000.0
2009-12-03 08:24:00,1.66865,1.66865,1.6685,1.66855,65700000.0
2009-12-03 08:25:00,1.66855,1.66865,1.66855,1.66865,15700000.0
2009-12-03 08:26:00,1.6687,1.66885,1.6687,1.6688,62600000.0
2009-12-03 08:27:00,1.6688,1.66885,1.66865,1.66875,49500000.0
2009-12-03 08:28:00,1.66875,1.66875,1.66835,1.6685,33500000.0
2009-12-03 08:29:00,1.6685,1.6686,1.6684,1.66845,40000000.0
2009-12-03 08:30:00,1.66845,1.6685,1.6684,1.6685,72800000.0
2009-12-03 08:31:00,1.66845,1.6685,1.66845,1.66845,21700000.0
2009-12-03 08:32:00,1.66845,1.6685,1.6684,1.6685,56600000.0
2009-12-03 08:33:00,1.6685,1.66865,1.6685,1.6686,107100000.0
2009-12-03 08:34:00,1.6686,1.6687,1.6686,1.66865,44600000.0
2009-12-03 08:35:00,1.66865,1.6687,1.6686,1.66865,45700000.0
2009-12-03 08:36:00,1.66865,1.66865,1.6684,1.6684,39500000.0
2009-12-03 08:37:00,1.6684,1.6685,1.6684,1.6685,22600000.0
2009-12-03 08:38:00,1.6685,1.6685,1.66845,1.66845,16700000.0
2009-12-03 08:39:00,1.66845,1.6685,1.6684,1.6685,46800000.0
2009-12-03 08:40:00,1.66855,1.66855,1.66845,1.66845,103800000.0
2009-12-03 08:41:00,1.66845,1.6686,1.66845,1.6686,57100000.0
2009-12-03 08:42:00,1.6686,1.66875,1.6685,1.6685,24400000.0
2009-12-03 08:43:00,1.6685,1.66855,1.6685,1.66855,12800000.0
2009-12-03 08:44:00,1.66855,1.6686,1.66855,1.6686,14300000.0
2009-12-03 08:45:00,1.66855,1.6686,1.66855,1.6686,37200000.0
2009-12-03 08:46:00,1.6686,1.6686,1.66855,1.6686,18300000.0
2009-12-03 08:47:00,1.6686,1.66865,1.6686,1.6686,39700000.0
2009-12-03 08:48:00,1.66865,1.66875,1.66855,1.6686,87100000.0
2009-12-03 08:49:00,1.6686,1.6687,1.6685,1.66865,82600000.0
2009-12-03 08:50:00,1.66865,1.6687,1.66865,1.66865,50400000.0
2009-12-03 08:51:00,1.66865,1.6687,1.66865,1.6687,17600000.0
2009-12-03 08:52:00,1.66875,1.66895,1.66875,1.66895,106700000.0
2009-12-03 08:53:00,1.66895,1.6694,1.6688,1.6693,203200000.0
2009-12-03 08:54:00,1.6693,1.66935,1.669,1.669,121300000.0
2009-12-03 08:55:00,1.669,1.6692,1.669,1.6691,93400000.0
2009-12-03 08:56:00,1.6691,1.6696,1.6691,1.6695,168900000.0
2009-12-03 08:57:00,1.6695,1.66955,1.66925,1.66925,113300000.0
2009-12-03 08:58:00,1.6692,1.6695,1.669,1.6693,182000000.0
2009-12-03 08:59:00,1.6693,1.66935,1.66895,1.669,200200000.0
2009-12-03 09:00:00,1.66905,1.6691,1.66865,1.66875,201000000.0
2009-12-03 09:01:00,1.66875,1.66935,1.6687,1.6693,142600000.0
2009-12-03 09:02:00,1.66935,1.6699,1.66915,1.66975,369900000.0
2009-12-03 09:03:00,1.6698,1.6698,1.66965,1.6697,117500000.0
2009-12-03 09:04:00,1.6697,1.6697,1.66955,1.6696,154500000.0
2009-12-03 09:05:00,1.66965,1.6698,1.6696,1.66975,97600000.0
2009-12-03 09:06:00,1.66975,1.6698,1.66975,1.66975,66900000.0
2009-12-03 09:07:00,1.66975,1.6698,1.66965,1.66975,67100000.0
2009-12-03 09:08:00,1.66975,1.66985,1.6697,1.66985,78700000.0
2009-12-03 09:09:00,1.66985,1.66985,1.6698,1.6698,318100000.0
2009-12-03 09:10:00,1.6698,1.6699,1.6693,1.6694,213200000.0
2009-12-03 09:11:00,1.6694,1.66955,1.6691,1.6692,155800000.0
2009-12-03 09:12:00,1.6692,1.6697,1.6692,1.66925,186400000.0
2009-12-03 09:13:00,1.66925,1.6697,1.6692,1.6697,105800000.0
2009-12-03 09:14:00,1.6697,1.6698,1.6696,1.6698,102400000.0
2009-12-03 09:15:00,1.6698,1.6699,1.6697,1.6698,203500000.0
2009-12-03 09:16:00,1.6698,1.6699,1.66965,1.6697,180400000.0
2009-12-03 09:17:00,1.6697,1.66985,1.6694,1.66965,238400000.0
2009-12-03 09:18:00,1.66965,1.66965,1.669,1.6693,206600000.0
2009-12-03 09:19:00,1.6693,1.6698,1.6693,1.66975,111200000.0
2009-12-03 09:20:00,1.66975,1.66985,1.6695,1.6696,75700000.0
2009-12-03 09:21:00,1.6696,1.6717,1.6696,1.67105,385400000.0
2009-12-03 09:22:00,1.671,1.6715,1.67085,1.67145,262900000.0
2009-12-03 09:23:00,1.67145,1.6718,1.6714,1.6715,215800000.0
2009-12-03 09:24:00,1.67155,1.67195,1.6714,1.67195,127300000.0
2009-12-03 09:25:00,1.67195,1.67215,1.6717,1.67185,180100000.0
2009-12-03 09:26:00,1.67185,1.67185,1.6713,1.67135,250400000.0
2009-12-03 09:27:00,1.67135,1.67145,1.67085,1.6709,435600000.0
2009-12-03 09:28:00,1.671,1.6712,1.67085,1.67085,232300000.0
2009-12-03 09:29:00,1.67085,1.6714,1.67085,1.6712,122400000.0
2009-12-03 09:30:00,1.67115,1.67135,1.67115,1.67125,121600000.0
2009-12-03 09:31:00,1.6712,1.67185,1.6712,1.6717,98200000.0
2009-12-03 09:32:00,1.6717,1.6717,1.6709,1.6709,230900000.0
2009-12-03 09:33:00,1.6709,1.6709,1.6705,1.67085,292100000.0
2009-12-03 09:34:00,1.67085,1.671,1.6707,1.6707,206100000.0
2009-12-03 09:35:00,1.6707,1.6714,1.6704,1.6714,183000000.0
2009-12-03 09:36:00,1.6714,1.6717,1.67135,1.6714,100500000.0
2009-12-03 09:37:00,1.6714,1.6714,1.67075,1.67075,189400000.0
2009-12-03 09:38:00,1.67075,1.6711,1.67065,1.671,272800000.0
2009-12-03 09:39:00,1.67095,1.67115,1.67085,1.6711,161300000.0
2009-12-03 09:40:00,1.6711,1.6711,1.6704,1.67065,305300000.0
2009-12-03 09:41:00,1.6707,1.6708,1.67065,1.6707,197400000.0
2009-12-03 09:42:00,1.67065,1.67065,1.6704,1.67065,188600000.0
2009-12-03 09:43:00,1.67065,1.6707,1.6704,1.6704,147400000.0
2009-12-03 09:44:00,1.6704,1.6704,1.66965,1.66965,287960000.0
2009-12-03 09:45:00,1.66965,1.6699,1.66965,1.66985,116900000.0
2009-12-03 09:46:00,1.6699,1.67045,1.6699,1.67025,108400000.0
2009-12-03 09:47:00,1.67025,1.67045,1.6702,1.67045,63600000.0
2009-12-03 09:48:00,1.67035,1.6706,1.67025,1.6705,119000000.0
2009-12-03 09:49:00,1.6705,1.67055,1.67045,1.67045,74400000.0
2009-12-03 09:50:00,1.6705,1.67095,1.67045,1.6709,117600000.0
2009-12-03 09:51:00,1.67115,1.67175,1.67115,1.67155,290800000.0
2009-12-03 09:52:00,1.6716,1.67175,1.6715,1.6716,205800000.0
2009-12-03 09:53:00,1.6716,1.6717,1.6714,1.6714,124400000.0
2009-12-03 09:54:00,1.6714,1.67145,1.67095,1.671,256000000.0
2009-12-03 09:55:00,1.671,1.67145,1.671,1.67135,194400000.0
2009-12-03 09:56:00,1.67135,1.67135,1.67055,1.67055,358000000.0
2009-12-03 09:57:00,1.6705,1.6705,1.6702,1.6703,230199999.0
2009-12-03 09:58:00,1.6703,1.67055,1.6703,1.67035,138800000.0
2009-12-03 09:59:00,1.67035,1.67035,1.6701,1.6701,69100000.0
2009-12-03 10:00:00,1.6701,1.67015,1.6697,1.6698,214400000.0
2009-12-03 10:01:00,1.6698,1.6698,1.6692,1.66925,448000000.0
2009-12-03 10:02:00,1.66935,1.6697,1.6687,1.6691,558199999.0
2009-12-03 10:03:00,1.66905,1.66915,1.6688,1.66895,306100000.0
2009-12-03 10:04:00,1.66895,1.669,1.6677,1.6677,779699997.0
2009-12-03 10:05:00,1.66775,1.6687,1.6674,1.6686,362200000.0
2009-12-03 10:06:00,1.6686,1.66915,1.6685,1.6691,348399999.0
2009-12-03 10:07:00,1.6691,1.6691,1.66825,1.66825,213400000.0
2009-12-03 10:08:00,1.6683,1.66875,1.66795,1.66845,241800000.0
2009-12-03 10:09:00,1.6685,1.6688,1.66815,1.6686,273600000.0
2009-12-03 10:10:00,1.66855,1.6689,1.6685,1.66875,196200000.0
2009-12-03 10:11:00,1.66875,1.66895,1.66865,1.66895,169800000.0
2009-12-03 10:12:00,1.66895,1.66895,1.66835,1.6684,303100000.0
2009-12-03 10:13:00,1.6684,1.6685,1.66775,1.6678,278300000.0
2009-12-03 10:14:00,1.6678,1.6684,1.6677,1.6678,328699999.0
2009-12-03 10:15:00,1.6678,1.66795,1.66775,1.66785,214400000.0
2009-12-03 10:16:00,1.6678,1.6681,1.66765,1.6681,263700000.0
2009-12-03 10:17:00,1.6682,1.6685,1.66805,1.66845,311300000.0
2009-12-03 10:18:00,1.66835,1.66895,1.66815,1.6689,303200000.0
2009-12-03 10:19:00,1.66895,1.66905,1.6687,1.6687,216400000.0
2009-12-03 10:20:00,1.6687,1.6687,1.6684,1.6684,184300000.0
2009-12-03 10:21:00,1.6684,1.6686,1.66805,1.66815,304300000.0
2009-12-03 10:22:00,1.66815,1.66865,1.66815,1.66845,379499999.0
2009-12-03 10:23:00,1.6684,1.6686,1.66835,1.66845,460700000.0
2009-12-03 10:24:00,1.66845,1.66865,1.66845,1.66865,88100000.0
2009-12-03 10:25:00,1.6687,1.6688,1.6686,1.6688,252900000.0
2009-12-03 10:26:00,1.6688,1.669,1.6686,1.66885,297600000.0
2009-12-03 10:27:00,1.6688,1.66905,1.66875,1.66905,182300000.0
2009-12-03 10:28:00,1.669,1.66975,1.6689,1.66935,279500000.0
2009-12-03 10:29:00,1.6694,1.6695,1.6691,1.6693,316900000.0
2009-12-03 10:30:00,1.6693,1.66935,1.6692,1.6692,299100000.0
2009-12-03 10:31:00,1.66925,1.66925,1.66895,1.66905,208100000.0
2009-12-03 10:32:00,1.66905,1.66965,1.669,1.66925,423300000.0
2009-12-03 10:33:00,1.66925,1.66925,1.66885,1.66885,655899999.0
2009-12-03 10:34:00,1.66885,1.6689,1.66875,1.6688,190499999.0
2009-12-03 10:35:00,1.6688,1.66905,1.66875,1.669,116100000.0
2009-12-03 10:36:00,1.669,1.669,1.66845,1.66845,407900000.0
2009-12-03 10:37:00,1.66855,1.66855,1.6682,1.6684,535800000.0
2009-12-03 10:38:00,1.6684,1.669,1.6684,1.669,427500000.0
2009-12-03 10:39:00,1.669,1.66905,1.66895,1.669,67400000.0
2009-12-03 10:40:00,1.669,1.6694,1.669,1.6694,180600000.0
2009-12-03 10:41:00,1.66935,1.66935,1.6693,1.66935,27400000.0
2009-12-03 10:42:00,1.66935,1.6694,1.66915,1.66915,155500000.0
2009-12-03 10:43:00,1.66915,1.6693,1.6691,1.6691,156500000.0
2009-12-03 10:44:00,1.66925,1.6693,1.66895,1.66915,214300000.0
2009-12-03 10:45:00,1.66915,1.6692,1.6689,1.6689,192400000.0
2009-12-03 10:46:00,1.6689,1.6691,1.6681,1.6681,395400000.0
2009-12-03 10:47:00,1.6681,1.66815,1.6677,1.66775,270800000.0
2009-12-03 10:48:00,1.6677,1.66775,1.66765,1.6677,185400000.0
2009-12-03 10:49:00,1.6677,1.66805,1.66765,1.66795,142900000.0
2009-12-03 10:50:00,1.66795,1.6684,1.66795,1.66825,133800000.0
2009-12-03 10:51:00,1.66825,1.66855,1.6678,1.66795,265200000.0
2009-12-03 10:52:00,1.668,1.668,1.6673,1.66735,196800000.0
2009-12-03 10:53:00,1.66735,1.6674,1.6671,1.66735,624500000.0
2009-12-03 10:54:00,1.66735,1.66775,1.6673,1.6674,303800000.0
2009-12-03 10:55:00,1.6674,1.66775,1.6673,1.6677,182500000.0
2009-12-03 10:56:00,1.6677,1.6678,1.66755,1.66765,262300000.0
2009-12-03 10:57:00,1.66765,1.6678,1.6675,1.6675,117700000.0
2009-12-03 10:58:00,1.6675,1.6675,1.6669,1.6669,342300000.0
2009-12-03 10:59:00,1.6669,1.6673,1.6669,1.6673,316200000.0
2009-12-03 11:00:00,1.66735,1.6678,1.66735,1.6676,272600000.0
2009-12-03 11:01:00,1.6676,1.66775,1.6675,1.6677,253400000.0
2009-12-03 11:02:00,1.6677,1.668,1.66765,1.66785,234700000.0
2009-12-03 11:03:00,1.66785,1.668,1.66775,1.6678,239800000.0
2009-12-03 11:04:00,1.6678,1.66785,1.6673,1.66765,310600000.0
2009-12-03 11:05:00,1.66765,1.66765,1.6669,1.667,293600000.0
2009-12-03 11:06:00,1.667,1.6674,1.667,1.6674,240900000.0
2009-12-03 11:07:00,1.6675,1.6675,1.66735,1.6674,311300000.0
2009-12-03 11:08:00,1.6675,1.6675,1.6671,1.66715,328300000.0
2009-12-03 11:09:00,1.6672,1.6674,1.6663,1.66635,544699999.0
2009-12-03 11:10:00,1.66635,1.66655,1.66615,1.66635,452200000.0
2009-12-03 11:11:00,1.66635,1.6664,1.66565,1.6658,430500000.0
2009-12-03 11:12:00,1.6658,1.66625,1.6658,1.66615,263300000.0
2009-12-03 11:13:00,1.66615,1.6666,1.6661,1.66635,291000000.0
2009-12-03 11:14:00,1.66635,1.66645,1.6661,1.66635,274900000.0
2009-12-03 11:15:00,1.66635,1.66645,1.66615,1.66615,242300000.0
2009-12-03 11:16:00,1.66615,1.66625,1.6658,1.66605,421500000.0
2009-12-03 11:17:00,1.66605,1.66615,1.6658,1.6658,287400000.0
2009-12-03 11:18:00,1.6658,1.6658,1.6654,1.6656,425600000.0
2009-12-03 11:19:00,1.6656,1.6664,1.66555,1.6662,324300000.0
2009-12-03 11:20:00,1.66615,1.66675,1.6661,1.66665,126000000.0
2009-12-03 11:21:00,1.66665,1.66675,1.6666,1.6667,111500000.0
2009-12-03 11:22:00,1.6666,1.6667,1.66655,1.66665,148100000.0
2009-12-03 11:23:00,1.6667,1.6667,1.6665,1.66665,186000000.0
2009-12-03 11:24:00,1.66665,1.66685,1.6666,1.6668,291100000.0
2009-12-03 11:25:00,1.6668,1.66685,1.6665,1.6665,270500000.0
2009-12-03 11:26:00,1.66645,1.6666,1.6663,1.66635,294100000.0
2009-12-03 11:27:00,1.66635,1.6665,1.6662,1.6662,153600000.0
2009-12-03 11:28:00,1.6662,1.66625,1.66565,1.66615,388900000.0
2009-12-03 11:29:00,1.66615,1.66635,1.66555,1.6659,208200000.0
2009-12-03 11:30:00,1.6655,1.6656,1.6645,1.66455,449500001.0
2009-12-03 11:31:00,1.66455,1.6653,1.66455,1.66515,300100000.0
2009-12-03 11:32:00,1.66515,1.6654,1.6651,1.66525,313600000.0
2009-12-03 11:33:00,1.6653,1.6653,1.66505,1.6652,245800000.0
2009-12-03 11:34:00,1.6651,1.66525,1.66475,1.66495,256600000.0
2009-12-03 11:35:00,1.6649,1.6654,1.6649,1.6652,501700000.0
2009-12-03 11:36:00,1.6652,1.6652,1.66465,1.665,324200000.0
2009-12-03 11:37:00,1.665,1.66505,1.66475,1.66475,187900000.0
2009-12-03 11:38:00,1.6648,1.66495,1.66475,1.66485,319400000.0
2009-12-03 11:39:00,1.66485,1.6649,1.66435,1.6644,271000000.0
2009-12-03 11:40:00,1.66445,1.6645,1.6643,1.6644,197500000.0
2009-12-03 11:41:00,1.6644,1.66445,1.6643,1.6643,128400000.0
2009-12-03 11:42:00,1.6643,1.6644,1.6637,1.6638,345500000.0
2009-12-03 11:43:00,1.6638,1.66385,1.66345,1.66365,330000000.0
2009-12-03 11:44:00,1.66355,1.6641,1.66355,1.6641,232100000.0
2009-12-03 11:45:00,1.6641,1.66445,1.6641,1.66435,185500000.0
2009-12-03 11:46:00,1.66435,1.66455,1.66415,1.66415,159100000.0
2009-12-03 11:47:00,1.66425,1.6645,1.66415,1.66435,275500000.0
2009-12-03 11:48:00,1.66435,1.66455,1.6643,1.66455,94100000.0
2009-12-03 11:49:00,1.66455,1.66455,1.66435,1.66435,107900000.0
2009-12-03 11:50:00,1.6645,1.66525,1.66435,1.66515,212400000.0
2009-12-03 11:51:00,1.6652,1.66535,1.66475,1.6648,297100000.0
2009-12-03 11:52:00,1.66475,1.66485,1.6645,1.66485,203100000.0
2009-12-03 11:53:00,1.66475,1.66525,1.6647,1.66515,259400000.0
2009-12-03 11:54:00,1.66515,1.6655,1.6651,1.6655,290600000.0
2009-12-03 11:55:00,1.6655,1.66585,1.66545,1.66585,183100000.0
2009-12-03 11:56:00,1.66585,1.6662,1.66585,1.66585,284900000.0
2009-12-03 11:57:00,1.66585,1.66605,1.66575,1.666,352800000.0
2009-12-03 11:58:00,1.66595,1.66625,1.66595,1.66615,267300000.0
2009-12-03 11:59:00,1.66625,1.66635,1.6661,1.6663,280500000.0
2009-12-03 12:00:00,1.6663,1.6665,1.66625,1.66645,294200000.0
2009-12-03 12:01:00,1.66645,1.6665,1.66625,1.6663,225900000.0
2009-12-03 12:02:00,1.6663,1.66635,1.6661,1.6663,252600000.0
2009-12-03 12:03:00,1.6663,1.6663,1.666,1.66605,217600000.0
2009-12-03 12:04:00,1.66605,1.6662,1.66605,1.6662,258100000.0
2009-12-03 12:05:00,1.6662,1.6662,1.666,1.66605,314700000.0
2009-12-03 12:06:00,1.66605,1.66605,1.66585,1.66585,170200000.0
2009-12-03 12:07:00,1.66585,1.66585,1.66565,1.66565,183300000.0
2009-12-03 12:08:00,1.6656,1.6656,1.6653,1.66555,422800000.0
2009-12-03 12:09:00,1.66555,1.66565,1.66555,1.66555,165600000.0
2009-12-03 12:10:00,1.66555,1.66575,1.66555,1.66575,177400001.0
2009-12-03 12:11:00,1.66575,1.66575,1.6656,1.6656,172800000.0
2009-12-03 12:12:00,1.6656,1.6658,1.6656,1.66575,274700000.0
2009-12-03 12:13:00,1.66575,1.66615,1.66575,1.66605,108000000.0
2009-12-03 12:14:00,1.66605,1.6662,1.666,1.6662,218000001.0
2009-12-03 12:15:00,1.66625,1.6664,1.666,1.666,130900000.0
2009-12-03 12:16:00,1.666,1.666,1.66595,1.666,191200000.0
2009-12-03 12:17:00,1.6661,1.66625,1.666,1.666,101100000.0
2009-12-03 12:18:00,1.666,1.666,1.6659,1.666,150600000.0
2009-12-03 12:19:00,1.666,1.66675,1.66595,1.66675,433999999.0
2009-12-03 12:20:00,1.6667,1.6668,1.6667,1.6668,161100000.0
2009-12-03 12:21:00,1.6668,1.66685,1.66615,1.66615,227500000.0
2009-12-03 12:22:00,1.66615,1.66645,1.666,1.6663,233100000.0
2009-12-03 12:23:00,1.6663,1.6663,1.66615,1.66625,104400000.0
2009-12-03 12:24:00,1.66625,1.66625,1.6656,1.6656,185500000.0
2009-12-03 12:25:00,1.6656,1.6656,1.6652,1.6653,185300000.0
2009-12-03 12:26:00,1.6653,1.6653,1.6649,1.665,295300000.0
2009-12-03 12:27:00,1.66515,1.66545,1.665,1.6652,166600000.0
2009-12-03 12:28:00,1.6652,1.66535,1.6652,1.66525,68700000.0
2009-12-03 12:29:00,1.66525,1.66555,1.66515,1.66535,187000000.0
2009-12-03 12:30:00,1.6654,1.66595,1.6654,1.66595,159600000.0
2009-12-03 12:31:00,1.66595,1.666,1.66545,1.6655,116400000.0
2009-12-03 12:32:00,1.6655,1.66555,1.66515,1.66515,145000000.0
2009-12-03 12:33:00,1.6651,1.6652,1.665,1.665,176400000.0
2009-12-03 12:34:00,1.66505,1.6652,1.66495,1.66505,73000000.0
2009-12-03 12:35:00,1.66505,1.6651,1.6648,1.66495,147000000.0
2009-12-03 12:36:00,1.66495,1.66505,1.6648,1.66505,150100000.0
2009-12-03 12:37:00,1.665,1.66515,1.6649,1.66515,236900000.0
2009-12-03 12:38:00,1.66515,1.66525,1.66465,1.6648,108500000.0
2009-12-03 12:39:00,1.66485,1.66485,1.6644,1.6645,170300000.0
2009-12-03 12:40:00,1.66465,1.66465,1.6644,1.6644,193700000.0
2009-12-03 12:41:00,1.66445,1.66465,1.6644,1.66465,131400000.0
2009-12-03 12:42:00,1.66485,1.66585,1.66485,1.6657,332900000.0
2009-12-03 12:43:00,1.6657,1.66605,1.66565,1.666,291400000.0
2009-12-03 12:44:00,1.666,1.6665,1.66585,1.66635,264600000.0
2009-12-03 12:45:00,1.66625,1.6663,1.6659,1.66605,262000000.0
2009-12-03 12:46:00,1.66605,1.66625,1.666,1.66615,315500000.0
2009-12-03 12:47:00,1.6661,1.6661,1.6659,1.66595,176600000.0
2009-12-03 12:48:00,1.66595,1.66605,1.66565,1.66565,143000000.0
2009-12-03 12:49:00,1.66565,1.66565,1.6651,1.6652,197300000.0
2009-12-03 12:50:00,1.66515,1.66515,1.66475,1.6648,255500000.0
2009-12-03 12:51:00,1.6648,1.66495,1.6645,1.6648,273800000.0
2009-12-03 12:52:00,1.6648,1.6648,1.6641,1.6641,292900000.0
2009-12-03 12:53:00,1.6643,1.66495,1.6641,1.66445,409000000.0
2009-12-03 12:54:00,1.66445,1.6645,1.6642,1.6644,259100000.0
2009-12-03 12:55:00,1.6644,1.66445,1.66415,1.66435,101300000.0
2009-12-03 12:56:00,1.6644,1.66485,1.6642,1.66465,319700000.0
2009-12-03 12:57:00,1.66465,1.66465,1.6645,1.66455,212100000.0
2009-12-03 12:58:00,1.66455,1.66475,1.66455,1.6647,99600000.0
2009-12-03 12:59:00,1.66465,1.6647,1.66445,1.66445,113100000.0
2009-12-03 13:00:00,1.66445,1.66445,1.6642,1.6643,179500000.0
2009-12-03 13:01:00,1.66435,1.66435,1.6643,1.66435,112400000.0
2009-12-03 13:02:00,1.66435,1.66475,1.6641,1.6647,88400000.0
2009-12-03 13:03:00,1.66475,1.66555,1.66465,1.66555,188600000.0
2009-12-03 13:04:00,1.66555,1.66565,1.66545,1.66545,202600000.0
2009-12-03 13:05:00,1.66545,1.66555,1.66525,1.66525,263600000.0
2009-12-03 13:06:00,1.66525,1.66525,1.6648,1.6648,197300000.0
2009-12-03 13:07:00,1.6648,1.66505,1.66465,1.66465,169000000.0
2009-12-03 13:08:00,1.66465,1.6648,1.66465,1.6648,176100000.0
2009-12-03 13:09:00,1.66495,1.6651,1.6648,1.665,142000000.0
2009-12-03 13:10:00,1.665,1.66515,1.665,1.66515,119900000.0
2009-12-03 13:11:00,1.66515,1.66515,1.66465,1.6648,143000000.0
2009-12-03 13:12:00,1.6648,1.66485,1.66475,1.66485,76600000.0
2009-12-03 13:13:00,1.66485,1.66485,1.66465,1.66465,23700000.0
2009-12-03 13:14:00,1.66465,1.6656,1.66465,1.6656,205100000.0
2009-12-03 13:15:00,1.6656,1.66645,1.66555,1.6664,369200000.0
2009-12-03 13:16:00,1.6664,1.6664,1.66575,1.66595,296300000.0
2009-12-03 13:17:00,1.66595,1.66595,1.66555,1.6656,176900000.0
2009-12-03 13:18:00,1.6656,1.66585,1.66555,1.66555,121500000.0
2009-12-03 13:19:00,1.66555,1.6656,1.66535,1.66535,230000000.0
2009-12-03 13:20:00,1.66535,1.6655,1.66535,1.6654,129100000.0
2009-12-03 13:21:00,1.6654,1.66545,1.6652,1.66535,208000000.0
2009-12-03 13:22:00,1.66535,1.66535,1.665,1.66505,261500000.0
2009-12-03 13:23:00,1.66505,1.6651,1.66485,1.66485,230500000.0
2009-12-03 13:24:00,1.66485,1.6649,1.66475,1.66485,94900000.0
2009-12-03 13:25:00,1.66485,1.66545,1.66485,1.6652,199000000.0
2009-12-03 13:26:00,1.6652,1.66525,1.66475,1.66475,216300000.0
2009-12-03 13:27:00,1.6647,1.66495,1.66455,1.66485,165700000.0
2009-12-03 13:28:00,1.6649,1.66515,1.6648,1.66505,93900000.0
2009-12-03 13:29:00,1.66505,1.6651,1.6649,1.66495,102900000.0
2009-12-03 13:30:00,1.6649,1.66505,1.6645,1.665,196900000.0
2009-12-03 13:31:00,1.66495,1.66495,1.66465,1.6649,266000000.0
2009-12-03 13:32:00,1.6649,1.6651,1.66485,1.66505,193600000.0
2009-12-03 13:33:00,1.665,1.6651,1.6648,1.6648,125600000.0
2009-12-03 13:34:00,1.66475,1.6649,1.6647,1.6648,187100000.0
2009-12-03 13:35:00,1.66485,1.66485,1.6645,1.66455,234800000.0
2009-12-03 13:36:00,1.6645,1.6648,1.6645,1.6647,365900000.0
2009-12-03 13:37:00,1.6647,1.6647,1.66465,1.66465,81200000.0
2009-12-03 13:38:00,1.66465,1.66505,1.66465,1.665,336000000.0
2009-12-03 13:39:00,1.665,1.6657,1.665,1.66565,288900000.0
2009-12-03 13:40:00,1.66565,1.66565,1.6653,1.6653,240800000.0
2009-12-03 13:41:00,1.6652,1.6655,1.66515,1.6652,217000000.0
2009-12-03 13:42:00,1.6652,1.6655,1.6652,1.6654,150700000.0
2009-12-03 13:43:00,1.6654,1.66555,1.66525,1.6654,126700000.0
2009-12-03 13:44:00,1.6654,1.6655,1.6654,1.6654,51600000.0
2009-12-03 13:45:00,1.66545,1.6657,1.6654,1.66565,118500000.0
2009-12-03 13:46:00,1.66565,1.6657,1.6655,1.6656,166400000.0
2009-12-03 13:47:00,1.66565,1.6657,1.6655,1.6656,128800000.0
2009-12-03 13:48:00,1.6656,1.6656,1.66545,1.66545,50500000.0
2009-12-03 13:49:00,1.66545,1.66545,1.66475,1.66475,218800000.0
2009-12-03 13:50:00,1.66475,1.66515,1.66475,1.66485,225500000.0
2009-12-03 13:51:00,1.66485,1.66495,1.6647,1.6648,221100000.0
2009-12-03 13:52:00,1.66485,1.6651,1.66485,1.66495,56400000.0
2009-12-03 13:53:00,1.66495,1.66505,1.6647,1.6649,120600000.0
2009-12-03 13:54:00,1.66495,1.6651,1.6647,1.6647,108400000.0
2009-12-03 13:55:00,1.6647,1.6649,1.6645,1.6645,146000000.0
2009-12-03 13:56:00,1.6645,1.6646,1.66395,1.66415,200600000.0
2009-12-03 13:57:00,1.66415,1.6644,1.66395,1.664,168000000.0
2009-12-03 13:58:00,1.664,1.6643,1.664,1.6642,208700000.0
2009-12-03 13:59:00,1.6642,1.66445,1.66375,1.6638,347100000.0
2009-12-03 14:00:00,1.6638,1.66415,1.6638,1.66415,195400000.0
2009-12-03 14:01:00,1.66415,1.66425,1.66405,1.6641,103400000.0
2009-12-03 14:02:00,1.664,1.66405,1.6635,1.66365,172700000.0
2009-12-03 14:03:00,1.66355,1.6636,1.6633,1.66345,134600000.0
2009-12-03 14:04:00,1.6634,1.664,1.6634,1.6639,231100000.0
2009-12-03 14:05:00,1.66395,1.66395,1.6639,1.6639,30800000.0
2009-12-03 14:06:00,1.6639,1.66405,1.6639,1.6639,48400000.0
2009-12-03 14:07:00,1.66385,1.664,1.66385,1.664,85700000.0
2009-12-03 14:08:00,1.66395,1.66395,1.6638,1.6639,83600000.0
2009-12-03 14:09:00,1.6639,1.66395,1.6639,1.66395,58000000.0
2009-12-03 14:10:00,1.66395,1.66395,1.6639,1.6639,97800000.0
2009-12-03 14:11:00,1.6639,1.6639,1.66345,1.6635,107500000.0
2009-12-03 14:12:00,1.6635,1.6635,1.6633,1.6633,124700000.0
2009-12-03 14:13:00,1.6633,1.66345,1.6633,1.66345,135400000.0
2009-12-03 14:14:00,1.66345,1.66355,1.66345,1.66355,54400000.0
2009-12-03 14:15:00,1.6636,1.6638,1.66355,1.66365,93200000.0
2009-12-03 14:16:00,1.6637,1.6637,1.66355,1.66355,156900000.0
2009-12-03 14:17:00,1.66355,1.6636,1.66325,1.6633,204800000.0
2009-12-03 14:18:00,1.6633,1.6634,1.66325,1.66335,134400001.0
2009-12-03 14:19:00,1.66335,1.66335,1.6632,1.6632,267800000.0
2009-12-03 14:20:00,1.6632,1.6632,1.6614,1.662,713100003.0
2009-12-03 14:21:00,1.662,1.6624,1.66195,1.6623,175800000.0
2009-12-03 14:22:00,1.6623,1.66275,1.662,1.6623,340400000.0
2009-12-03 14:23:00,1.6621,1.66225,1.662,1.6621,244600000.0
2009-12-03 14:24:00,1.6621,1.6621,1.6619,1.66205,201400000.0
2009-12-03 14:25:00,1.66205,1.66265,1.6619,1.66265,354000001.0
2009-12-03 14:26:00,1.66265,1.6627,1.66225,1.66245,398200000.0
2009-12-03 14:27:00,1.66245,1.66245,1.6619,1.66205,247000000.0
2009-12-03 14:28:00,1.66205,1.66245,1.6618,1.6622,261100000.0
2009-12-03 14:29:00,1.6622,1.66255,1.6622,1.66245,307200000.0
2009-12-03 14:30:00,1.66245,1.6629,1.6622,1.66285,335200000.0
2009-12-03 14:31:00,1.66285,1.6632,1.6628,1.6631,110400000.0
2009-12-03 14:32:00,1.6631,1.66315,1.66305,1.6631,88000000.0
2009-12-03 14:33:00,1.6631,1.66315,1.663,1.66315,129600000.0
2009-12-03 14:34:00,1.6631,1.66315,1.663,1.66305,199100000.0
2009-12-03 14:35:00,1.66305,1.66315,1.663,1.66305,176700000.0
2009-12-03 14:36:00,1.66305,1.66345,1.66305,1.66335,197500000.0
2009-12-03 14:37:00,1.66335,1.66335,1.66285,1.66315,354200000.0
2009-12-03 14:38:00,1.6631,1.6634,1.663,1.6632,296800000.0
2009-12-03 14:39:00,1.6632,1.6633,1.6629,1.66325,203300000.0
2009-12-03 14:40:00,1.66325,1.66325,1.6629,1.66315,177100000.0
2009-12-03 14:41:00,1.66315,1.66315,1.6628,1.66285,174400000.0
2009-12-03 14:42:00,1.6629,1.66295,1.66285,1.6629,84000000.0
2009-12-03 14:43:00,1.6629,1.66335,1.6629,1.66335,240000000.0
2009-12-03 14:44:00,1.66325,1.6634,1.66295,1.6631,146700000.0
2009-12-03 14:45:00,1.6631,1.6632,1.66295,1.663,199700000.0
2009-12-03 14:46:00,1.663,1.6631,1.66285,1.6631,164300000.0
2009-12-03 14:47:00,1.6631,1.6631,1.6628,1.6628,75600000.0
2009-12-03 14:48:00,1.6628,1.6629,1.6626,1.6628,291100000.0
2009-12-03 14:49:00,1.6628,1.6632,1.6628,1.663,273100000.0
2009-12-03 14:50:00,1.663,1.663,1.6629,1.663,277700000.0
2009-12-03 14:51:00,1.663,1.66305,1.66295,1.663,419700000.0
2009-12-03 14:52:00,1.663,1.663,1.6627,1.6629,335300000.0
2009-12-03 14:53:00,1.6629,1.6629,1.66265,1.6627,258500000.0
2009-12-03 14:54:00,1.66265,1.66295,1.66265,1.6629,192700000.0
2009-12-03 14:55:00,1.66285,1.663,1.6627,1.663,304800000.0
2009-12-03 14:56:00,1.663,1.6636,1.663,1.6633,238200000.0
2009-12-03 14:57:00,1.6634,1.6634,1.66335,1.66335,75300000.0
2009-12-03 14:58:00,1.6634,1.6634,1.66325,1.66325,79700000.0
2009-12-03 14:59:00,1.66325,1.66325,1.6627,1.6629,496800001.0
2009-12-03 15:00:00,1.6629,1.6629,1.6628,1.66285,214300000.0
2009-12-03 15:01:00,1.66285,1.66305,1.6628,1.66295,246800000.0
2009-12-03 15:02:00,1.66295,1.6631,1.66275,1.66295,256200000.0
2009-12-03 15:03:00,1.663,1.663,1.6628,1.66295,236500000.0
2009-12-03 15:04:00,1.66295,1.6631,1.6629,1.6631,145900000.0
2009-12-03 15:05:00,1.6631,1.6631,1.663,1.66305,146100000.0
2009-12-03 15:06:00,1.66305,1.6631,1.66295,1.66305,114800001.0
2009-12-03 15:07:00,1.663,1.66315,1.663,1.6631,318600000.0
2009-12-03 15:08:00,1.66305,1.66315,1.66305,1.66315,164600000.0
2009-12-03 15:09:00,1.66315,1.66315,1.663,1.663,154700000.0
2009-12-03 15:10:00,1.663,1.6631,1.663,1.6631,260700000.0
2009-12-03 15:11:00,1.6631,1.6631,1.66275,1.6629,274300000.0
2009-12-03 15:12:00,1.6629,1.663,1.6628,1.66295,297600000.0
2009-12-03 15:13:00,1.66295,1.66315,1.66295,1.6631,116000000.0
2009-12-03 15:14:00,1.6631,1.6631,1.6627,1.66275,247900000.0
2009-12-03 15:15:00,1.66275,1.6628,1.6625,1.6625,313200000.0
2009-12-03 15:16:00,1.6625,1.6625,1.6621,1.6623,316300000.0
2009-12-03 15:17:00,1.66225,1.66225,1.662,1.6622,527800000.0
2009-12-03 15:18:00,1.6622,1.66245,1.6622,1.66235,116900000.0
2009-12-03 15:19:00,1.6623,1.66235,1.66225,1.6623,236800000.0
2009-12-03 15:20:00,1.6623,1.6628,1.6623,1.6625,430200000.0
2009-12-03 15:21:00,1.66245,1.66265,1.6623,1.6626,231800000.0
2009-12-03 15:22:00,1.6626,1.66265,1.6625,1.6626,360100000.0
2009-12-03 15:23:00,1.6626,1.66295,1.66245,1.66245,206000000.0
2009-12-03 15:24:00,1.6625,1.6629,1.6624,1.6624,269900000.0
2009-12-03 15:25:00,1.6624,1.6624,1.66215,1.66225,279000000.0
2009-12-03 15:26:00,1.66225,1.66245,1.66215,1.6624,290500000.0
2009-12-03 15:27:00,1.6624,1.6624,1.66215,1.6623,357400000.0
2009-12-03 15:28:00,1.66225,1.66255,1.6622,1.6624,401500000.0
2009-12-03 15:29:00,1.6624,1.66265,1.6619,1.6623,389300000.0
2009-12-03 15:30:00,1.6619,1.6628,1.6619,1.6624,365300000.0
2009-12-03 15:31:00,1.6624,1.66245,1.66225,1.6623,308700000.0
2009-12-03 15:32:00,1.6623,1.6626,1.66205,1.66255,229000000.0
2009-12-03 15:33:00,1.66255,1.66255,1.6619,1.6623,310400000.0
2009-12-03 15:34:00,1.66225,1.6623,1.66195,1.662,228700000.0
2009-12-03 15:35:00,1.662,1.66215,1.6601,1.6604,443800000.0
2009-12-03 15:36:00,1.6604,1.66225,1.6604,1.662,640099997.0
2009-12-03 15:37:00,1.662,1.6625,1.6614,1.6618,689700001.0
2009-12-03 15:38:00,1.66185,1.66245,1.6617,1.66185,427300000.0
2009-12-03 15:39:00,1.66185,1.6623,1.66155,1.66195,409700000.0
2009-12-03 15:40:00,1.6619,1.66265,1.66135,1.6614,415200000.0
2009-12-03 15:41:00,1.6614,1.6623,1.6614,1.6618,358700000.0
2009-12-03 15:42:00,1.6618,1.6618,1.6606,1.6618,402300000.0
2009-12-03 15:43:00,1.6618,1.66205,1.6604,1.6604,496200000.0
2009-12-03 15:44:00,1.6604,1.6608,1.6602,1.66055,473900000.0
2009-12-03 15:45:00,1.66065,1.66155,1.6606,1.66075,380300000.0
2009-12-03 15:46:00,1.6608,1.6616,1.6608,1.66125,334500000.0
2009-12-03 15:47:00,1.66125,1.6614,1.66025,1.66025,576900001.0
2009-12-03 15:48:00,1.66025,1.66075,1.6601,1.66075,409300000.0
2009-12-03 15:49:00,1.66075,1.661,1.66035,1.66035,359500000.0
2009-12-03 15:50:00,1.6603,1.6603,1.6596,1.66005,522400000.0
2009-12-03 15:51:00,1.6601,1.6602,1.65955,1.6596,497700001.0
2009-12-03 15:52:00,1.6596,1.65975,1.6595,1.6595,836900000.0
2009-12-03 15:53:00,1.65945,1.6597,1.65905,1.65915,521500000.0
2009-12-03 15:54:00,1.6592,1.6594,1.658,1.65915,577700000.0
2009-12-03 15:55:00,1.65915,1.6593,1.65855,1.6588,470600000.0
2009-12-03 15:56:00,1.65885,1.6592,1.6586,1.65905,382500000.0
2009-12-03 15:57:00,1.65905,1.6592,1.65855,1.65865,319500000.0
2009-12-03 15:58:00,1.65865,1.65885,1.6584,1.65865,334600000.0
2009-12-03 15:59:00,1.65865,1.65905,1.65855,1.65905,179200000.0
2009-12-03 16:00:00,1.65905,1.65935,1.659,1.65915,277100000.0
2009-12-03 16:01:00,1.65915,1.6596,1.65865,1.6595,244000000.0
2009-12-03 16:02:00,1.6595,1.6599,1.65925,1.6599,244700000.0
2009-12-03 16:03:00,1.6599,1.66015,1.6596,1.6598,252300000.0
2009-12-03 16:04:00,1.65975,1.65985,1.65955,1.65965,238400000.0
2009-12-03 16:05:00,1.65965,1.6602,1.65965,1.6599,158300000.0
2009-12-03 16:06:00,1.6599,1.6602,1.65975,1.6601,170900000.0
2009-12-03 16:07:00,1.6601,1.6605,1.66,1.66045,260800000.0
2009-12-03 16:08:00,1.6604,1.66105,1.6604,1.66085,290300000.0
2009-12-03 16:09:00,1.66075,1.6611,1.66065,1.6609,202200000.0
2009-12-03 16:10:00,1.6609,1.66105,1.6604,1.6605,260500000.0
2009-12-03 16:11:00,1.6605,1.6607,1.6604,1.6605,141900000.0
2009-12-03 16:12:00,1.6605,1.6605,1.65975,1.6598,302300000.0
2009-12-03 16:13:00,1.6598,1.6598,1.6589,1.65905,363900000.0
2009-12-03 16:14:00,1.65905,1.65905,1.65865,1.65875,294600000.0
2009-12-03 16:15:00,1.65875,1.6589,1.65855,1.65885,221600000.0
2009-12-03 16:16:00,1.65885,1.65885,1.6585,1.65865,195400000.0
2009-12-03 16:17:00,1.65865,1.6587,1.65815,1.6583,244600000.0
2009-12-03 16:18:00,1.6583,1.6587,1.6583,1.6587,239000000.0
2009-12-03 16:19:00,1.6587,1.65895,1.6586,1.6588,254700000.0
2009-12-03 16:20:00,1.6588,1.6592,1.65845,1.6587,347900000.0
2009-12-03 16:21:00,1.6587,1.65895,1.6585,1.6586,345300000.0
2009-12-03 16:22:00,1.6586,1.65875,1.65845,1.65865,227500000.0
2009-12-03 16:23:00,1.6586,1.6586,1.65825,1.6585,188400000.0
2009-12-03 16:24:00,1.6585,1.65925,1.65845,1.65885,199600000.0
2009-12-03 16:25:00,1.6589,1.6593,1.6585,1.65915,311800000.0
2009-12-03 16:26:00,1.65915,1.6592,1.65865,1.65895,361800000.0
2009-12-03 16:27:00,1.65895,1.6597,1.6586,1.659,403000000.0
2009-12-03 16:28:00,1.6588,1.65955,1.6588,1.6593,256400000.0
2009-12-03 16:29:00,1.6593,1.66035,1.65915,1.66,358500000.0
2009-12-03 16:30:00,1.66,1.66005,1.65945,1.6596,538500000.0
2009-12-03 16:31:00,1.6596,1.6603,1.65955,1.6603,430100000.0
2009-12-03 16:32:00,1.6603,1.6605,1.6598,1.6598,239000000.0
2009-12-03 16:33:00,1.65975,1.66025,1.6594,1.66005,364200000.0
2009-12-03 16:34:00,1.66,1.6602,1.6598,1.65985,396600000.0
2009-12-03 16:35:00,1.6599,1.6604,1.6598,1.66,374900000.0
2009-12-03 16:36:00,1.66,1.66065,1.65995,1.6606,317000000.0
2009-12-03 16:37:00,1.66055,1.66065,1.66025,1.6603,275300000.0
2009-12-03 16:38:00,1.6603,1.66055,1.66025,1.66035,223500000.0
2009-12-03 16:39:00,1.6603,1.6603,1.6597,1.65975,262000000.0
2009-12-03 16:40:00,1.65975,1.6605,1.65975,1.6604,257100000.0
2009-12-03 16:41:00,1.6604,1.6604,1.6599,1.6599,228800000.0
2009-12-03 16:42:00,1.65995,1.66065,1.6599,1.66065,223500000.0
2009-12-03 16:43:00,1.6606,1.6607,1.66045,1.6607,344000000.0
2009-12-03 16:44:00,1.6607,1.66095,1.66055,1.6606,198200000.0
2009-12-03 16:45:00,1.6606,1.66125,1.6606,1.661,336300000.0
2009-12-03 16:46:00,1.661,1.6612,1.6608,1.6611,344600000.0
2009-12-03 16:47:00,1.6611,1.6611,1.6607,1.661,237600000.0
2009-12-03 16:48:00,1.661,1.661,1.66035,1.66055,241300000.0
2009-12-03 16:49:00,1.66055,1.66135,1.6604,1.661,384500000.0
2009-12-03 16:50:00,1.661,1.6611,1.66055,1.6608,284600000.0
2009-12-03 16:51:00,1.66085,1.66085,1.6605,1.6605,312900000.0
2009-12-03 16:52:00,1.66055,1.66075,1.66025,1.6606,247700000.0
2009-12-03 16:53:00,1.6606,1.66115,1.6601,1.6603,291500000.0
2009-12-03 16:54:00,1.66035,1.66055,1.66,1.6603,322500000.0
2009-12-03 16:55:00,1.6603,1.6603,1.6593,1.66,253800000.0
2009-12-03 16:56:00,1.66005,1.6603,1.6595,1.65985,258800000.0
2009-12-03 16:57:00,1.6598,1.65995,1.6595,1.65965,399900000.0
2009-12-03 16:58:00,1.65965,1.6598,1.6596,1.6596,252000000.0
2009-12-03 16:59:00,1.6596,1.66015,1.6596,1.66005,237100000.0
2009-12-03 17:00:00,1.66005,1.66005,1.6592,1.6599,320700000.0
2009-12-03 17:01:00,1.6599,1.66005,1.65895,1.659,349000000.0
2009-12-03 17:02:00,1.659,1.6598,1.659,1.6598,290900000.0
2009-12-03 17:03:00,1.6598,1.66015,1.6588,1.65915,530100000.0
2009-12-03 17:04:00,1.65915,1.6593,1.65915,1.6593,249500000.0
2009-12-03 17:05:00,1.6594,1.6594,1.65875,1.6592,349000000.0
2009-12-03 17:06:00,1.6592,1.6594,1.65885,1.65905,279300000.0
2009-12-03 17:07:00,1.65905,1.6592,1.65875,1.65885,296800000.0
2009-12-03 17:08:00,1.6589,1.6591,1.6588,1.65885,234400000.0
2009-12-03 17:09:00,1.6588,1.6593,1.6588,1.6593,181300000.0
2009-12-03 17:10:00,1.65925,1.6594,1.6589,1.65925,273300000.0
2009-12-03 17:11:00,1.65925,1.65925,1.6587,1.6589,542699999.0
2009-12-03 17:12:00,1.6589,1.65935,1.6589,1.65925,360700000.0
2009-12-03 17:13:00,1.65925,1.6597,1.65905,1.6597,318300000.0
2009-12-03 17:14:00,1.6597,1.66,1.65945,1.65945,240300000.0
2009-12-03 17:15:00,1.65945,1.65965,1.6589,1.65905,379599999.0
2009-12-03 17:16:00,1.65905,1.6595,1.6589,1.6593,356200000.0
2009-12-03 17:17:00,1.65925,1.65925,1.6588,1.6588,408600000.0
2009-12-03 17:18:00,1.65875,1.6589,1.65855,1.6587,638100000.0
2009-12-03 17:19:00,1.6587,1.65875,1.65815,1.65825,312300000.0
2009-12-03 17:20:00,1.65825,1.65865,1.65825,1.6586,320700000.0
2009-12-03 17:21:00,1.6586,1.6586,1.6582,1.6582,280200000.0
2009-12-03 17:22:00,1.6582,1.65855,1.6582,1.6582,262700000.0
2009-12-03 17:23:00,1.6582,1.65855,1.65815,1.6585,223400000.0
2009-12-03 17:24:00,1.6585,1.6585,1.65815,1.65825,339700000.0
2009-12-03 17:25:00,1.6583,1.6583,1.6581,1.65815,185600000.0
2009-12-03 17:26:00,1.65815,1.65855,1.6581,1.6582,267300000.0
2009-12-03 17:27:00,1.65815,1.6586,1.65795,1.65845,373200000.0
2009-12-03 17:28:00,1.65845,1.65895,1.65845,1.6589,243100000.0
2009-12-03 17:29:00,1.6589,1.6591,1.6588,1.65905,357800000.0
2009-12-03 17:30:00,1.65905,1.65905,1.65885,1.65885,223800000.0
2009-12-03 17:31:00,1.6589,1.65895,1.65855,1.65865,359400000.0
2009-12-03 17:32:00,1.6587,1.65885,1.6586,1.6588,195900000.0
2009-12-03 17:33:00,1.6588,1.65925,1.6588,1.65925,330500000.0
2009-12-03 17:34:00,1.65925,1.65945,1.65915,1.65915,158900000.0
2009-12-03 17:35:00,1.65915,1.65915,1.6586,1.6587,278800000.0
2009-12-03 17:36:00,1.6587,1.6588,1.6585,1.6588,197400000.0
2009-12-03 17:37:00,1.6588,1.65885,1.65825,1.65825,182300000.0
2009-12-03 17:38:00,1.65825,1.65875,1.65825,1.6587,197000000.0
2009-12-03 17:39:00,1.65865,1.6587,1.6584,1.6584,104200000.0
2009-12-03 17:40:00,1.6583,1.6583,1.65745,1.6575,597099998.0
2009-12-03 17:41:00,1.6575,1.6576,1.65745,1.6575,257600000.0
2009-12-03 17:42:00,1.65755,1.65775,1.6574,1.65775,328999999.0
2009-12-03 17:43:00,1.65775,1.6578,1.65755,1.6577,269000000.0
2009-12-03 17:44:00,1.6577,1.65775,1.6576,1.6577,295600000.0
2009-12-03 17:45:00,1.6577,1.65775,1.6576,1.6577,264900000.0
2009-12-03 17:46:00,1.6577,1.6578,1.6576,1.65775,133600000.0
2009-12-03 17:47:00,1.65785,1.6583,1.6578,1.65825,171100000.0
2009-12-03 17:48:00,1.65825,1.6584,1.65805,1.65825,278000000.0
2009-12-03 17:49:00,1.65825,1.6585,1.6581,1.6583,319500000.0
2009-12-03 17:50:00,1.6583,1.65875,1.6582,1.6582,297000000.0
2009-12-03 17:51:00,1.6582,1.6582,1.65785,1.65785,289600000.0
2009-12-03 17:52:00,1.65785,1.65805,1.6577,1.65805,257300000.0
2009-12-03 17:53:00,1.65805,1.65805,1.6576,1.65785,260600000.0
2009-12-03 17:54:00,1.65785,1.65785,1.65765,1.65775,248500000.0
2009-12-03 17:55:00,1.6578,1.6582,1.6578,1.65815,103100000.0
2009-12-03 17:56:00,1.65815,1.6586,1.6581,1.6586,115300000.0
2009-12-03 17:57:00,1.65865,1.65885,1.65855,1.6588,250299999.0
2009-12-03 17:58:00,1.6588,1.6589,1.6586,1.6587,265200000.0
2009-12-03 17:59:00,1.65855,1.659,1.6578,1.6579,378300000.0
2009-12-03 18:00:00,1.65795,1.65815,1.65785,1.65815,226500000.0
2009-12-03 18:01:00,1.6582,1.65855,1.65815,1.6585,224900000.0
2009-12-03 18:02:00,1.6585,1.659,1.6585,1.65865,296100000.0
2009-12-03 18:03:00,1.65865,1.65875,1.6586,1.6587,228300000.0
2009-12-03 18:04:00,1.6587,1.6587,1.6582,1.6582,233200000.0
2009-12-03 18:05:00,1.6583,1.6584,1.6582,1.6583,190000000.0
2009-12-03 18:06:00,1.6583,1.6588,1.6583,1.65875,255500000.0
2009-12-03 18:07:00,1.65875,1.65875,1.6583,1.65845,192000000.0
2009-12-03 18:08:00,1.65845,1.65895,1.65835,1.65865,209600000.0
2009-12-03 18:09:00,1.65865,1.6588,1.65825,1.65825,184300000.0
2009-12-03 18:10:00,1.65825,1.6583,1.6581,1.6581,257700000.0
2009-12-03 18:11:00,1.6581,1.6581,1.6577,1.658,186300000.0
2009-12-03 18:12:00,1.65805,1.6582,1.65805,1.6582,245100000.0
2009-12-03 18:13:00,1.6582,1.6587,1.6582,1.6587,302200001.0
2009-12-03 18:14:00,1.65875,1.65885,1.65855,1.65855,395900001.0
2009-12-03 18:15:00,1.65855,1.6586,1.658,1.658,254500000.0
2009-12-03 18:16:00,1.658,1.658,1.6575,1.6575,354100000.0
2009-12-03 18:17:00,1.6575,1.65805,1.6575,1.6579,180600000.0
2009-12-03 18:18:00,1.6579,1.6587,1.6579,1.65865,276600000.0
2009-12-03 18:19:00,1.65865,1.65885,1.6586,1.65865,245900000.0
2009-12-03 18:20:00,1.6587,1.65925,1.6587,1.65915,298000000.0
2009-12-03 18:21:00,1.6591,1.6591,1.6587,1.6587,180200000.0
2009-12-03 18:22:00,1.6587,1.6587,1.65825,1.65825,149100000.0
2009-12-03 18:23:00,1.65825,1.6585,1.6582,1.6583,171100000.0
2009-12-03 18:24:00,1.65845,1.65845,1.65785,1.65805,221700000.0
2009-12-03 18:25:00,1.65805,1.6581,1.65785,1.65805,187600000.0
2009-12-03 18:26:00,1.65805,1.6585,1.658,1.6585,250800000.0
2009-12-03 18:27:00,1.6585,1.65875,1.6585,1.65865,276200000.0
2009-12-03 18:28:00,1.65865,1.659,1.65855,1.6589,288100000.0
2009-12-03 18:29:00,1.6589,1.65895,1.6587,1.65895,259400000.0
2009-12-03 18:30:00,1.65895,1.65895,1.65845,1.65855,244800000.0
2009-12-03 18:31:00,1.65855,1.65895,1.6585,1.65865,249900000.0
2009-12-03 18:32:00,1.65865,1.6587,1.65835,1.6584,172700000.0
2009-12-03 18:33:00,1.6584,1.65845,1.6583,1.65835,101400000.0
2009-12-03 18:34:00,1.6584,1.65845,1.6582,1.65825,188600000.0
2009-12-03 18:35:00,1.6583,1.65855,1.65825,1.65825,228200000.0
2009-12-03 18:36:00,1.65825,1.65845,1.65825,1.65845,234700000.0
2009-12-03 18:37:00,1.65835,1.6584,1.65805,1.65825,193500000.0
2009-12-03 18:38:00,1.65825,1.65835,1.658,1.65805,239800000.0
2009-12-03 18:39:00,1.6581,1.65815,1.65795,1.658,196000000.0
2009-12-03 18:40:00,1.658,1.6581,1.6574,1.65745,163500000.0
2009-12-03 18:41:00,1.65755,1.6578,1.6575,1.6576,277500000.0
2009-12-03 18:42:00,1.6576,1.65775,1.6576,1.65775,151600000.0
2009-12-03 18:43:00,1.65765,1.65775,1.65745,1.6576,343700000.0
2009-12-03 18:44:00,1.6576,1.65765,1.65735,1.6576,238800000.0
2009-12-03 18:45:00,1.6576,1.6576,1.6574,1.6574,147400000.0
2009-12-03 18:46:00,1.65735,1.6575,1.65725,1.6573,170100000.0
2009-12-03 18:47:00,1.6573,1.6575,1.65725,1.65745,90900000.0
2009-12-03 18:48:00,1.6575,1.65755,1.6574,1.65745,120000000.0
2009-12-03 18:49:00,1.6575,1.6576,1.6575,1.6576,69000000.0
2009-12-03 18:50:00,1.6576,1.65805,1.6576,1.65795,144100000.0
2009-12-03 18:51:00,1.658,1.6581,1.65785,1.6579,186600000.0
2009-12-03 18:52:00,1.65785,1.6583,1.65785,1.6582,175900000.0
2009-12-03 18:53:00,1.6582,1.65835,1.65785,1.6583,203000000.0
2009-12-03 18:54:00,1.6583,1.65835,1.65815,1.6582,94700000.0
2009-12-03 18:55:00,1.65815,1.65815,1.6579,1.658,158200000.0
2009-12-03 18:56:00,1.65805,1.65825,1.6577,1.658,178500000.0
2009-12-03 18:57:00,1.65795,1.65795,1.65775,1.6578,257000000.0
2009-12-03 18:58:00,1.6578,1.6578,1.6575,1.6576,131800000.0
2009-12-03 18:59:00,1.65755,1.6577,1.6575,1.6575,87100000.0
2009-12-03 19:00:00,1.65755,1.6576,1.65725,1.6574,264700000.0
2009-12-03 19:01:00,1.65735,1.6575,1.65725,1.6574,198000000.0
2009-12-03 19:02:00,1.6574,1.6575,1.6573,1.6574,87600000.0
2009-12-03 19:03:00,1.6574,1.6575,1.6574,1.65745,87000000.0
2009-12-03 19:04:00,1.65745,1.65765,1.65725,1.65765,249000001.0
2009-12-03 19:05:00,1.6577,1.6577,1.6573,1.65735,298800000.0
2009-12-03 19:06:00,1.65725,1.6573,1.65715,1.6572,96300000.0
2009-12-03 19:07:00,1.6572,1.6573,1.65715,1.65725,233800000.0
2009-12-03 19:08:00,1.65725,1.65765,1.6572,1.6572,363400000.0
2009-12-03 19:09:00,1.6572,1.6573,1.6572,1.6573,105300000.0
2009-12-03 19:10:00,1.65725,1.65745,1.65725,1.6574,121000000.0
2009-12-03 19:11:00,1.65745,1.6575,1.6572,1.6574,191200000.0
2009-12-03 19:12:00,1.6574,1.6576,1.6573,1.6575,147100000.0
2009-12-03 19:13:00,1.6574,1.6577,1.65725,1.6573,271700000.0
2009-12-03 19:14:00,1.6573,1.65765,1.65715,1.65745,326100000.0
2009-12-03 19:15:00,1.6575,1.65775,1.6575,1.6577,103200000.0
2009-12-03 19:16:00,1.6577,1.65775,1.6575,1.6575,291600000.0
2009-12-03 19:17:00,1.6575,1.6576,1.6575,1.65755,162400000.0
2009-12-03 19:18:00,1.65755,1.65755,1.6572,1.6572,294000000.0
2009-12-03 19:19:00,1.6572,1.65725,1.6571,1.65725,155400000.0
2009-12-03 19:20:00,1.65725,1.6574,1.6571,1.6571,383600000.0
2009-12-03 19:21:00,1.6571,1.6571,1.65695,1.657,310500000.0
2009-12-03 19:22:00,1.657,1.65715,1.657,1.6571,132300000.0
2009-12-03 19:23:00,1.6572,1.65725,1.65705,1.65705,101000000.0
2009-12-03 19:24:00,1.657,1.657,1.6565,1.6566,245600000.0
2009-12-03 19:25:00,1.6566,1.65665,1.65645,1.65645,202000000.0
2009-12-03 19:26:00,1.6565,1.65655,1.6563,1.65635,260700000.0
2009-12-03 19:27:00,1.65635,1.6564,1.65635,1.6564,74000000.0
2009-12-03 19:28:00,1.6564,1.6564,1.6563,1.6563,139400000.0
2009-12-03 19:29:00,1.6563,1.65645,1.6563,1.65635,87400000.0
2009-12-03 19:30:00,1.65635,1.65635,1.65625,1.6563,189300000.0
2009-12-03 19:31:00,1.6563,1.6564,1.65625,1.6563,108700000.0
2009-12-03 19:32:00,1.6562,1.65645,1.6562,1.65635,170800000.0
2009-12-03 19:33:00,1.6563,1.65635,1.6562,1.6563,171000000.0
2009-12-03 19:34:00,1.6563,1.65645,1.65615,1.6563,163200000.0
2009-12-03 19:35:00,1.6564,1.6565,1.6562,1.6562,118800000.0
2009-12-03 19:36:00,1.65615,1.6562,1.6558,1.6558,182300000.0
2009-12-03 19:37:00,1.6558,1.65605,1.6558,1.65605,483200000.0
2009-12-03 19:38:00,1.65605,1.65605,1.6558,1.65595,290900000.0
2009-12-03 19:39:00,1.65595,1.65615,1.65595,1.65615,153200000.0
2009-12-03 19:40:00,1.65615,1.65615,1.65605,1.6561,127800000.0
2009-12-03 19:41:00,1.6561,1.6563,1.65605,1.6561,252100000.0
2009-12-03 19:42:00,1.65615,1.65635,1.6561,1.6563,125100000.0
2009-12-03 19:43:00,1.6563,1.6563,1.6559,1.656,311900000.0
2009-12-03 19:44:00,1.656,1.6561,1.6559,1.6561,66000000.0
2009-12-03 19:45:00,1.6561,1.6563,1.65605,1.65615,204800000.0
2009-12-03 19:46:00,1.65615,1.6562,1.65605,1.6561,92500000.0
2009-12-03 19:47:00,1.6561,1.65635,1.65605,1.65625,186000000.0
2009-12-03 19:48:00,1.65625,1.6565,1.6561,1.6565,141000000.0
2009-12-03 19:49:00,1.65645,1.65655,1.6563,1.6564,408200000.0
2009-12-03 19:50:00,1.6564,1.65655,1.6564,1.65655,179100000.0
2009-12-03 19:51:00,1.65655,1.65665,1.6565,1.65655,131900000.0
2009-12-03 19:52:00,1.65655,1.6567,1.65655,1.65665,135400000.0
2009-12-03 19:53:00,1.6566,1.6568,1.6566,1.6568,89800000.0
2009-12-03 19:54:00,1.65675,1.657,1.6566,1.65695,377700000.0
2009-12-03 19:55:00,1.657,1.65715,1.6567,1.6567,281300000.0
2009-12-03 19:56:00,1.65675,1.6569,1.65665,1.6569,457700000.0
2009-12-03 19:57:00,1.6569,1.65695,1.6568,1.65685,241600000.0
2009-12-03 19:58:00,1.65685,1.65705,1.65685,1.657,300000001.0
2009-12-03 19:59:00,1.657,1.65705,1.65685,1.65695,288200000.0
2009-12-03 20:00:00,1.65695,1.6572,1.6567,1.6572,504550002.0
2009-12-03 20:01:00,1.6572,1.6574,1.6571,1.65715,339100000.0
2009-12-03 20:02:00,1.6572,1.6572,1.6569,1.6569,227400000.0
2009-12-03 20:03:00,1.65695,1.65705,1.6568,1.65685,229300000.0
2009-12-03 20:04:00,1.65685,1.65705,1.6568,1.65695,177900000.0
2009-12-03 20:05:00,1.657,1.657,1.6567,1.6567,167900000.0
2009-12-03 20:06:00,1.6567,1.65675,1.65665,1.65665,99800000.0
2009-12-03 20:07:00,1.65665,1.6568,1.65665,1.6567,53000000.0
2009-12-03 20:08:00,1.65665,1.657,1.65665,1.65675,317000002.0
2009-12-03 20:09:00,1.65675,1.6569,1.6567,1.65685,188100000.0
2009-12-03 20:10:00,1.65685,1.65735,1.65685,1.6573,351300003.0
2009-12-03 20:11:00,1.6573,1.65745,1.65725,1.65735,40200000.0
2009-12-03 20:12:00,1.65735,1.6574,1.65705,1.6571,314000000.0
2009-12-03 20:13:00,1.65715,1.65735,1.65715,1.65715,83000000.0
2009-12-03 20:14:00,1.65715,1.65715,1.657,1.6571,152099999.0
2009-12-03 20:15:00,1.65705,1.65715,1.65705,1.65715,25400000.0
2009-12-03 20:16:00,1.65715,1.6572,1.65705,1.65705,145300000.0
2009-12-03 20:17:00,1.65705,1.6573,1.65705,1.65725,83700000.0
2009-12-03 20:18:00,1.6573,1.6574,1.6572,1.6574,90200000.0
2009-12-03 20:19:00,1.6574,1.6574,1.6572,1.6573,127700000.0
2009-12-03 20:20:00,1.65725,1.65725,1.65715,1.65725,105300000.0
2009-12-03 20:21:00,1.65725,1.65745,1.65725,1.65735,240400001.0
2009-12-03 20:22:00,1.6573,1.65735,1.65725,1.6573,113300001.0
2009-12-03 20:23:00,1.6573,1.65735,1.6573,1.65735,32600000.0
2009-12-03 20:24:00,1.6573,1.65735,1.6573,1.6573,121900000.0
2009-12-03 20:25:00,1.65735,1.65785,1.6573,1.65775,199000000.0
2009-12-03 20:26:00,1.65775,1.65775,1.65755,1.6577,140700000.0
2009-12-03 20:27:00,1.65765,1.6577,1.65765,1.6577,20800000.0
2009-12-03 20:28:00,1.6577,1.6577,1.65735,1.6574,61100000.0
2009-12-03 20:29:00,1.6574,1.6576,1.65735,1.6576,119700000.0
2009-12-03 20:30:00,1.6576,1.6576,1.6575,1.6575,135300000.0
2009-12-03 20:31:00,1.65755,1.65765,1.6575,1.65755,170400000.0
2009-12-03 20:32:00,1.65755,1.65755,1.65745,1.65755,76900000.0
2009-12-03 20:33:00,1.65755,1.65755,1.65725,1.65725,139600000.0
2009-12-03 20:34:00,1.65725,1.65735,1.65725,1.65735,39000000.0
2009-12-03 20:35:00,1.65735,1.65735,1.6573,1.65735,26000000.0
2009-12-03 20:36:00,1.65735,1.65735,1.6573,1.6573,82900000.0
2009-12-03 20:37:00,1.6573,1.65735,1.65725,1.6573,43800000.0
2009-12-03 20:38:00,1.6573,1.65735,1.6573,1.6573,55400000.0
2009-12-03 20:39:00,1.6574,1.6574,1.65725,1.65725,52300000.0
2009-12-03 20:40:00,1.6573,1.6573,1.65715,1.65725,150000000.0
2009-12-03 20:41:00,1.65725,1.6576,1.65725,1.6576,173700000.0
2009-12-03 20:42:00,1.6576,1.6577,1.65735,1.6577,115300000.0
2009-12-03 20:43:00,1.6577,1.6577,1.65755,1.6576,193500000.0
2009-12-03 20:44:00,1.65765,1.65765,1.6576,1.6576,144600000.0
2009-12-03 20:45:00,1.6576,1.6576,1.6576,1.6576,5700000.0
2009-12-03 20:46:00,1.6576,1.6576,1.6575,1.65755,92600000.0
2009-12-03 20:47:00,1.65755,1.65775,1.65755,1.65775,112500000.0
2009-12-03 20:48:00,1.65775,1.65775,1.6576,1.6577,249500000.0
2009-12-03 20:49:00,1.6577,1.65775,1.6576,1.6577,36800000.0
2009-12-03 20:50:00,1.65775,1.6579,1.6577,1.65775,98500000.0
2009-12-03 20:51:00,1.65775,1.65775,1.6577,1.6577,18000000.0
2009-12-03 20:52:00,1.6577,1.65775,1.6577,1.6577,51500000.0
2009-12-03 20:53:00,1.6577,1.65775,1.6576,1.6576,53000000.0
2009-12-03 20:54:00,1.6576,1.65775,1.6576,1.65765,35500000.0
2009-12-03 20:55:00,1.6577,1.6578,1.6576,1.6577,67800000.0
2009-12-03 20:56:00,1.6577,1.6577,1.65765,1.6577,135100000.0
2009-12-03 20:57:00,1.65775,1.6579,1.65775,1.6578,90200000.0
2009-12-03 20:58:00,1.6578,1.6578,1.65775,1.65775,93500000.0
2009-12-03 20:59:00,1.65768,1.6577,1.65765,1.65765,11000000.0
2009-12-03 21:00:00,1.6578,1.6578,1.65775,1.65775,6600000.0
2009-12-03 21:01:00,1.6578,1.6579,1.6578,1.65785,62600000.0
2009-12-03 21:02:00,1.65785,1.65785,1.65765,1.6577,80400000.0
2009-12-03 21:03:00,1.6577,1.6577,1.6575,1.6575,152900000.0
2009-12-03 21:04:00,1.6575,1.6575,1.65745,1.65745,179300000.0
2009-12-03 21:05:00,1.65745,1.65745,1.657,1.65715,191000001.0
2009-12-03 21:06:00,1.65715,1.65715,1.657,1.65705,148700000.0
2009-12-03 21:07:00,1.65705,1.65705,1.65665,1.65665,152400000.0
2009-12-03 21:08:00,1.65665,1.6568,1.6566,1.65675,64200000.0
2009-12-03 21:09:00,1.65675,1.6568,1.6564,1.65645,176300000.0
2009-12-03 21:10:00,1.65645,1.65655,1.6564,1.6565,66940000.0
2009-12-03 21:11:00,1.65645,1.6565,1.6563,1.6563,210400000.0
2009-12-03 21:12:00,1.6563,1.65635,1.6563,1.6563,116300000.0
2009-12-03 21:13:00,1.6563,1.65635,1.656,1.65615,232440000.0
2009-12-03 21:14:00,1.65615,1.65635,1.65615,1.6563,151200000.0
2009-12-03 21:15:00,1.6563,1.6563,1.6562,1.6562,136700000.0
2009-12-03 21:16:00,1.65635,1.6565,1.6563,1.6565,130500000.0
2009-12-03 21:17:00,1.65645,1.6565,1.6563,1.6563,244500000.0
2009-12-03 21:18:00,1.6563,1.65635,1.6563,1.6563,92600000.0
2009-12-03 21:19:00,1.65635,1.6565,1.65615,1.6565,141700000.0
2009-12-03 21:20:00,1.6565,1.6567,1.65645,1.65645,300200000.0
2009-12-03 21:21:00,1.6564,1.6564,1.65625,1.6563,118000000.0
2009-12-03 21:22:00,1.6563,1.6564,1.6563,1.65635,173300002.0
2009-12-03 21:23:00,1.65635,1.65645,1.65625,1.65635,128200000.0
2009-12-03 21:24:00,1.6564,1.6564,1.65625,1.6564,222799998.0
2009-12-03 21:25:00,1.6564,1.65655,1.65635,1.65645,214800001.0
2009-12-03 21:26:00,1.6565,1.6567,1.65645,1.65665,95100000.0
2009-12-03 21:27:00,1.6567,1.65675,1.65665,1.65675,166800000.0
2009-12-03 21:28:00,1.65675,1.65675,1.65595,1.656,403400000.0
2009-12-03 21:29:00,1.656,1.65615,1.656,1.6561,142300000.0
2009-12-03 21:30:00,1.6561,1.6561,1.656,1.656,169700000.0
2009-12-03 21:31:00,1.65605,1.65605,1.65595,1.65595,192500000.0
2009-12-03 21:32:00,1.656,1.6561,1.656,1.656,153000000.0
2009-12-03 21:33:00,1.656,1.65605,1.656,1.65605,200700000.0
2009-12-03 21:34:00,1.65605,1.6561,1.65605,1.65605,90800000.0
2009-12-03 21:35:00,1.65595,1.65595,1.6558,1.6558,87930000.0
2009-12-03 21:36:00,1.6558,1.65585,1.6557,1.6557,173000000.0
2009-12-03 21:37:00,1.6557,1.65575,1.65565,1.6557,190500000.0
2009-12-03 21:38:00,1.6557,1.6558,1.6556,1.6558,56400000.0
2009-12-03 21:39:00,1.6558,1.65585,1.6557,1.6558,112800000.0
2009-12-03 21:40:00,1.6558,1.6559,1.65565,1.6559,154100000.0
2009-12-03 21:41:00,1.65585,1.65595,1.6558,1.6558,104000000.0
2009-12-03 21:42:00,1.6558,1.65595,1.6558,1.6559,89600000.0
2009-12-03 21:43:00,1.6559,1.6559,1.6559,1.6559,5600000.0
2009-12-03 21:44:00,1.6558,1.65615,1.6558,1.65615,134100000.0
2009-12-03 21:45:00,1.6561,1.6564,1.6561,1.6564,188600000.0
2009-12-03 21:46:00,1.6564,1.6565,1.65635,1.6564,79200000.0
2009-12-03 21:47:00,1.6564,1.6564,1.65615,1.6562,387000000.0
2009-12-03 21:48:00,1.6562,1.65625,1.65615,1.65625,303300000.0
2009-12-03 21:49:00,1.65625,1.6566,1.65625,1.6565,225100000.0
2009-12-03 21:50:00,1.6565,1.6565,1.65605,1.65625,282600000.0
2009-12-03 21:51:00,1.65625,1.65625,1.65595,1.65595,242400000.0
2009-12-03 21:52:00,1.65595,1.65615,1.65595,1.65615,59400000.0
2009-12-03 21:53:00,1.6561,1.65655,1.6561,1.65655,182300000.0
2009-12-03 21:54:00,1.65655,1.65665,1.65645,1.6565,248100001.0
2009-12-03 21:55:00,1.65645,1.6567,1.6564,1.65665,244000000.0
2009-12-03 21:56:00,1.6566,1.65665,1.6566,1.6566,205500000.0
2009-12-03 21:57:00,1.65665,1.65665,1.6565,1.6565,107500000.0
2009-12-03 21:58:00,1.6565,1.65655,1.65645,1.65655,42400000.0
2009-12-03 21:59:00,1.65655,1.65665,1.6564,1.6565,176200000.0
2009-12-03 22:00:00,1.6565,1.6566,1.65645,1.65655,247100000.0
2009-12-03 22:01:00,1.65655,1.65655,1.6565,1.6565,97500000.0
2009-12-03 22:02:00,1.6565,1.65655,1.6565,1.6565,65300000.0
2009-12-03 22:03:00,1.6565,1.6565,1.6565,1.6565,31200000.0
2009-12-03 22:04:00,1.65645,1.65645,1.65635,1.6564,104900000.0
2009-12-03 22:05:00,1.65635,1.6564,1.65635,1.6564,32400000.0
2009-12-03 22:06:00,1.65645,1.6565,1.65635,1.65645,40400000.0
2009-12-03 22:07:00,1.65645,1.6566,1.65645,1.6566,22600000.0
2009-12-03 22:08:00,1.6566,1.65665,1.6566,1.65665,20800000.0
2009-12-03 22:09:00,1.65665,1.6567,1.6566,1.65665,80400000.0
2009-12-03 22:10:00,1.65665,1.65685,1.6566,1.6567,91200000.0
2009-12-03 22:11:00,1.65665,1.65685,1.65665,1.6568,216500000.0
2009-12-03 22:12:00,1.6568,1.65685,1.6568,1.6568,17600000.0
2009-12-03 22:13:00,1.6568,1.65685,1.6567,1.65675,104200000.0
2009-12-03 22:14:00,1.65675,1.65685,1.65675,1.65685,55200000.0
2009-12-03 22:15:00,1.65685,1.65685,1.6568,1.65685,41600000.0
2009-12-03 22:16:00,1.65685,1.6572,1.65685,1.6572,215500000.0
2009-12-03 22:17:00,1.6572,1.65725,1.65715,1.65715,178700000.0
2009-12-03 22:18:00,1.65715,1.6572,1.6571,1.6571,309700000.0
2009-12-03 22:19:00,1.6571,1.6571,1.6571,1.6571,119300000.0
2009-12-03 22:20:00,1.6571,1.65715,1.6571,1.65715,78600000.0
2009-12-03 22:21:00,1.65715,1.6572,1.657,1.657,119900000.0
2009-12-03 22:22:00,1.657,1.6571,1.65675,1.65675,228900000.0
2009-12-03 22:23:00,1.65675,1.6568,1.6567,1.6567,35500000.0
2009-12-03 22:24:00,1.6567,1.6567,1.65665,1.6567,26200000.0
2009-12-03 22:25:00,1.65665,1.6567,1.65665,1.65665,25900000.0
2009-12-03 22:26:00,1.6567,1.65675,1.65665,1.6567,120800000.0
2009-12-03 22:27:00,1.6567,1.6567,1.6566,1.6566,166700000.0
2009-12-03 22:28:00,1.6566,1.6566,1.65645,1.6565,246200000.0
2009-12-03 22:29:00,1.6565,1.65665,1.6565,1.6566,256300000.0
2009-12-03 22:30:00,1.65665,1.6568,1.6566,1.6568,271500000.0
2009-12-03 22:31:00,1.65675,1.65675,1.6566,1.65665,154400000.0
2009-12-03 22:32:00,1.65665,1.6567,1.65665,1.6567,22400000.0
2009-12-03 22:33:00,1.6567,1.6567,1.6566,1.6567,237499999.0
2009-12-03 22:34:00,1.6567,1.65675,1.65665,1.65675,89400000.0
2009-12-03 22:35:00,1.65675,1.6568,1.65675,1.65675,31600000.0
2009-12-03 22:36:00,1.6568,1.65695,1.6568,1.6568,13900000.0
2009-12-03 22:37:00,1.6568,1.6568,1.65665,1.65665,91500000.0
2009-12-03 22:38:00,1.65665,1.6567,1.6566,1.65665,180400000.0
2009-12-03 22:39:00,1.65665,1.65675,1.65655,1.65665,279200000.0
2009-12-03 22:40:00,1.65665,1.6567,1.6565,1.6567,220500000.0
2009-12-03 22:41:00,1.65665,1.6567,1.6566,1.6566,138900000.0
2009-12-03 22:42:00,1.6566,1.6566,1.65645,1.65645,204300000.0
2009-12-03 22:43:00,1.65645,1.65655,1.65635,1.65635,190300000.0
2009-12-03 22:44:00,1.6563,1.65635,1.6561,1.65615,277999999.0
2009-12-03 22:45:00,1.6562,1.6563,1.65615,1.6562,282100000.0
2009-12-03 22:46:00,1.6562,1.65625,1.65605,1.65615,148200000.0
2009-12-03 22:47:00,1.65615,1.6566,1.65615,1.65655,133899999.0
2009-12-03 22:48:00,1.65655,1.65655,1.65595,1.656,320300000.0
2009-12-03 22:49:00,1.656,1.656,1.6558,1.656,301600000.0
2009-12-03 22:50:00,1.656,1.656,1.6558,1.6558,85400000.0
2009-12-03 22:51:00,1.65575,1.6561,1.65575,1.6561,231300000.0
2009-12-03 22:52:00,1.6561,1.6563,1.656,1.6562,163300000.0
2009-12-03 22:53:00,1.6562,1.65625,1.656,1.65625,197100000.0
2009-12-03 22:54:00,1.65625,1.65645,1.65625,1.6564,120200000.0
2009-12-03 22:55:00,1.6564,1.6564,1.6563,1.6563,79500000.0
2009-12-03 22:56:00,1.65625,1.65635,1.65615,1.65615,212500000.0
2009-12-03 22:57:00,1.65615,1.6562,1.656,1.65605,184200000.0
2009-12-03 22:58:00,1.65605,1.65625,1.65595,1.6562,177200000.0
2009-12-03 22:59:00,1.65615,1.65615,1.65595,1.656,132600000.0
2009-12-03 23:00:00,1.6559,1.656,1.6558,1.656,86600000.0
2009-12-03 23:01:00,1.65605,1.6561,1.656,1.656,32800000.0
2009-12-03 23:02:00,1.656,1.65615,1.656,1.6561,79200000.0
2009-12-03 23:03:00,1.6561,1.65635,1.65595,1.6561,56100000.0
2009-12-03 23:04:00,1.6561,1.6563,1.65605,1.65625,71200000.0
2009-12-03 23:05:00,1.65625,1.65635,1.65625,1.6563,13000000.0
2009-12-03 23:06:00,1.6563,1.6563,1.65625,1.65625,26200000.0
2009-12-03 23:07:00,1.65625,1.65625,1.65605,1.6562,82600000.0
2009-12-03 23:08:00,1.65625,1.65625,1.6558,1.6558,131600000.0
2009-12-03 23:09:00,1.6558,1.6562,1.6558,1.656,127700000.0
2009-12-03 23:10:00,1.65605,1.6561,1.65595,1.6561,40800000.0
2009-12-03 23:11:00,1.6561,1.65625,1.6561,1.6561,25000000.0
2009-12-03 23:12:00,1.6561,1.65615,1.656,1.656,54600000.0
2009-12-03 23:13:00,1.656,1.6561,1.656,1.65605,22100000.0
2009-12-03 23:14:00,1.65605,1.6561,1.65605,1.6561,56200000.0
2009-12-03 23:15:00,1.65605,1.65625,1.65605,1.6561,263100000.0
2009-12-03 23:16:00,1.65615,1.65615,1.65605,1.65605,29000000.0
2009-12-03 23:17:00,1.65605,1.65615,1.656,1.65605,185700000.0
2009-12-03 23:18:00,1.65605,1.65605,1.65575,1.6559,102700000.0
2009-12-03 23:19:00,1.6559,1.6559,1.65585,1.6559,74900000.0
2009-12-03 23:20:00,1.6559,1.6559,1.6559,1.6559,9600000.0
2009-12-03 23:21:00,1.65585,1.65595,1.6558,1.6558,53400000.0
2009-12-03 23:22:00,1.6558,1.6558,1.65565,1.65565,53000000.0
2009-12-03 23:23:00,1.65565,1.65575,1.65565,1.65575,37200000.0
2009-12-03 23:24:00,1.6558,1.6558,1.6556,1.65565,70500000.0
2009-12-03 23:25:00,1.65565,1.65565,1.65565,1.65565,7000000.0
2009-12-03 23:26:00,1.65565,1.65575,1.6555,1.6557,98300000.0
2009-12-03 23:27:00,1.65575,1.65575,1.65565,1.6557,83900000.0
2009-12-03 23:28:00,1.65565,1.6557,1.6556,1.65565,40200000.0
2009-12-03 23:29:00,1.65565,1.65565,1.65565,1.65565,22400000.0
2009-12-03 23:30:00,1.65555,1.6556,1.6555,1.65555,75100000.0
2009-12-03 23:31:00,1.6556,1.65565,1.6555,1.6556,182000000.0
2009-12-03 23:32:00,1.6556,1.6559,1.6556,1.6558,163400000.0
2009-12-03 23:33:00,1.6558,1.6562,1.6558,1.6558,184400000.0
2009-12-03 23:34:00,1.6558,1.6558,1.6557,1.6557,43800000.0
2009-12-03 23:35:00,1.6557,1.65575,1.65565,1.6557,20400000.0
2009-12-03 23:36:00,1.65565,1.65565,1.6556,1.65565,75000000.0
2009-12-03 23:37:00,1.65565,1.65565,1.65565,1.65565,6800000.0
2009-12-03 23:38:00,1.65565,1.65575,1.65565,1.65575,56200000.0
2009-12-03 23:39:00,1.65575,1.65585,1.65575,1.65585,63900000.0
2009-12-03 23:40:00,1.6558,1.6558,1.65555,1.6556,143100000.0
2009-12-03 23:41:00,1.65555,1.6556,1.65425,1.65425,203700000.0
2009-12-03 23:42:00,1.6543,1.6543,1.6538,1.654,269300000.0
2009-12-03 23:43:00,1.654,1.654,1.653,1.65325,219500000.0
2009-12-03 23:44:00,1.65325,1.65415,1.65305,1.654,292800000.0
2009-12-03 23:45:00,1.65395,1.6542,1.6539,1.6541,200300000.0
2009-12-03 23:46:00,1.65405,1.6541,1.6538,1.6538,66100000.0
2009-12-03 23:47:00,1.6538,1.65385,1.65355,1.65355,103200000.0
2009-12-03 23:48:00,1.65355,1.65395,1.65355,1.65385,102600000.0
2009-12-03 23:49:00,1.65385,1.6539,1.65385,1.65385,28900000.0
2009-12-03 23:50:00,1.65385,1.65385,1.65365,1.65365,123200000.0
2009-12-03 23:51:00,1.6537,1.65375,1.65365,1.6537,28700000.0
2009-12-03 23:52:00,1.6537,1.65375,1.6534,1.6534,86400000.0
2009-12-03 23:53:00,1.65345,1.6536,1.6533,1.65335,26000000.0
2009-12-03 23:54:00,1.65335,1.65335,1.65335,1.65335,6400000.0
2009-12-03 23:55:00,1.65335,1.65355,1.65335,1.65355,51600000.0
2009-12-03 23:56:00,1.65355,1.65365,1.65355,1.6536,28800000.0
2009-12-03 23:57:00,1.65365,1.6538,1.65355,1.6538,72400000.0
2009-12-03 23:58:00,1.6538,1.65395,1.65365,1.65395,67600000.0
2009-12-03 23:59:00,1.6539,1.6539,1.6536,1.6537,56000000.0
2009-12-04 00:00:00,1.6537,1.65415,1.65325,1.6537,39600000.0
2009-12-04 00:01:00,1.6537,1.6537,1.6535,1.6535,17000000.0
2009-12-04 00:02:00,1.65345,1.65355,1.65345,1.65355,8800000.0
2009-12-04 00:03:00,1.6535,1.6535,1.65315,1.65325,22000000.0
2009-12-04 00:04:00,1.6531,1.6535,1.65305,1.65315,32600000.0
2009-12-04 00:05:00,1.6532,1.6532,1.6531,1.65315,12600000.0
2009-12-04 00:06:00,1.65315,1.65315,1.6531,1.6531,6200000.0
2009-12-04 00:07:00,1.6531,1.6533,1.6529,1.6533,19400000.0
2009-12-04 00:08:00,1.6533,1.65335,1.6533,1.6533,25000000.0
2009-12-04 00:09:00,1.6533,1.6533,1.6531,1.6531,5000000.0
2009-12-04 00:10:00,1.6531,1.6532,1.653,1.65305,26200000.0
2009-12-04 00:11:00,1.65305,1.65305,1.65305,1.65305,2000000.0
2009-12-04 00:12:00,1.65305,1.6531,1.65305,1.6531,5000000.0
2009-12-04 00:13:00,1.6531,1.6531,1.6531,1.6531,1000000.0
2009-12-04 00:14:00,1.6533,1.6535,1.6533,1.6535,6070000.0
2009-12-04 00:15:00,1.6535,1.65355,1.6535,1.65355,8000000.0
2009-12-04 00:16:00,1.65355,1.6536,1.65355,1.65355,11000000.0
2009-12-04 00:17:00,1.65355,1.65355,1.65355,1.65355,5800000.0
2009-12-04 00:18:00,1.65355,1.65355,1.6534,1.65355,23200000.0
2009-12-04 00:19:00,1.65355,1.65355,1.65355,1.65355,2400000.0
2009-12-04 00:20:00,1.6535,1.6535,1.65335,1.65335,10500000.0
2009-12-04 00:21:00,1.65335,1.6537,1.65335,1.6534,25800000.0
2009-12-04 00:22:00,1.6535,1.6537,1.6535,1.65355,54400000.0
2009-12-04 00:23:00,1.65355,1.65355,1.65355,1.65355,7300000.0
2009-12-04 00:24:00,1.65355,1.6537,1.65345,1.6537,36000000.0
2009-12-04 00:25:00,1.6538,1.6541,1.6538,1.6541,17000000.0
2009-12-04 00:26:00,1.6542,1.6542,1.6541,1.6541,5100000.0
2009-12-04 00:27:00,1.6541,1.6541,1.6541,1.6541,1100000.0
2009-12-04 00:28:00,1.65395,1.654,1.6539,1.65392,35600000.0
2009-12-04 00:29:00,1.6542,1.6542,1.654,1.654,3200000.0
2009-12-04 00:30:00,1.654,1.6543,1.65395,1.6543,59700000.0
2009-12-04 00:31:00,1.6542,1.6543,1.6542,1.6543,17800000.0
2009-12-04 00:32:00,1.6543,1.6546,1.65425,1.6544,38900000.0
2009-12-04 00:33:00,1.6544,1.6547,1.6544,1.65455,37400000.0
2009-12-04 00:34:00,1.65455,1.65455,1.65455,1.65455,12000000.0
2009-12-04 00:35:00,1.65455,1.65455,1.65435,1.65435,34300000.0
2009-12-04 00:36:00,1.65395,1.65405,1.6537,1.65405,80400000.0
2009-12-04 00:37:00,1.65405,1.65405,1.6539,1.6539,38600000.0
2009-12-04 00:38:00,1.6539,1.6539,1.6536,1.6536,48000000.0
2009-12-04 00:39:00,1.6536,1.6536,1.6536,1.6536,16000000.0
2009-12-04 00:40:00,1.6536,1.6536,1.6536,1.6536,4000000.0
2009-12-04 00:41:00,1.65335,1.65347,1.65335,1.65347,35300000.0
2009-12-04 00:42:00,1.6536,1.65375,1.6536,1.6536,56800000.0
2009-12-04 00:43:00,1.6536,1.6536,1.6534,1.6534,33200000.0
2009-12-04 00:44:00,1.6534,1.6534,1.65325,1.65325,32200000.0
2009-12-04 00:45:00,1.6533,1.6533,1.65305,1.65305,6400000.0
2009-12-04 00:46:00,1.653,1.653,1.6529,1.6529,14400000.0
2009-12-04 00:47:00,1.6529,1.65305,1.6529,1.65305,21200000.0
2009-12-04 00:48:00,1.65305,1.65305,1.65305,1.65305,1000000.0
2009-12-04 00:49:00,1.65305,1.65315,1.65295,1.65295,9900000.0
2009-12-04 00:50:00,1.6528,1.6528,1.6528,1.6528,4800000.0
2009-12-04 00:51:00,1.65285,1.653,1.65285,1.653,5000000.0
2009-12-04 00:52:00,1.65305,1.65305,1.653,1.653,2000000.0
2009-12-04 00:53:00,1.65288,1.65295,1.65275,1.65281,53600000.0
2009-12-04 00:54:00,1.65295,1.65295,1.65295,1.65295,8000000.0
2009-12-04 00:55:00,1.653,1.65335,1.653,1.65335,6200000.0
2009-12-04 00:56:00,1.6533,1.6533,1.65325,1.6533,7000000.0
2009-12-04 00:57:00,1.6531,1.65335,1.6531,1.6533,27000000.0
2009-12-04 00:58:00,1.65315,1.65315,1.65315,1.65315,4000000.0
2009-12-04 00:59:00,1.65315,1.65315,1.6531,1.6531,37800000.0
2009-12-04 01:00:00,1.65315,1.65365,1.65315,1.65365,90800000.0
2009-12-04 01:01:00,1.65365,1.6537,1.65345,1.6535,103600000.0
2009-12-04 01:02:00,1.6535,1.6535,1.6534,1.65345,44800000.0
2009-12-04 01:03:00,1.65345,1.65345,1.65335,1.65335,40000000.0
2009-12-04 01:04:00,1.65335,1.6536,1.6532,1.6532,99000000.0
2009-12-04 01:05:00,1.6532,1.65325,1.6531,1.6531,49800000.0
2009-12-04 01:06:00,1.6531,1.6534,1.6531,1.6531,49800000.0
2009-12-04 01:07:00,1.6531,1.6531,1.6531,1.6531,47600000.0
2009-12-04 01:08:00,1.6532,1.6532,1.6531,1.6531,44700000.0
2009-12-04 01:09:00,1.6531,1.6532,1.6531,1.6531,11600000.0
2009-12-04 01:10:00,1.6532,1.6532,1.653,1.653,64900000.0
2009-12-04 01:11:00,1.653,1.6531,1.653,1.65305,15200000.0
2009-12-04 01:12:00,1.65305,1.6531,1.65305,1.6531,23800000.0
2009-12-04 01:13:00,1.6532,1.6536,1.6531,1.6533,31400000.0
2009-12-04 01:14:00,1.6533,1.6535,1.6533,1.6534,10600000.0
2009-12-04 01:15:00,1.6534,1.6534,1.6532,1.6532,53600000.0
2009-12-04 01:16:00,1.6532,1.65325,1.6532,1.6532,18300000.0
2009-12-04 01:17:00,1.6532,1.65335,1.6532,1.65325,39600000.0
2009-12-04 01:18:00,1.6533,1.6533,1.6533,1.6533,3000000.0
2009-12-04 01:19:00,1.6533,1.6533,1.6533,1.6533,4000000.0
2009-12-04 01:20:00,1.65335,1.65335,1.6533,1.6533,8000000.0
2009-12-04 01:21:00,1.6533,1.6533,1.6532,1.6532,31800000.0
2009-12-04 01:22:00,1.6532,1.6533,1.6532,1.6532,26200000.0
2009-12-04 01:23:00,1.6532,1.6537,1.6532,1.6537,21400000.0
2009-12-04 01:24:00,1.6537,1.65465,1.65355,1.65465,170700000.0
2009-12-04 01:25:00,1.65465,1.6547,1.65465,1.65465,25900000.0
2009-12-04 01:26:00,1.6548,1.6555,1.6548,1.6553,171700000.0
2009-12-04 01:27:00,1.6553,1.65555,1.6553,1.6554,112400000.0
2009-12-04 01:28:00,1.6554,1.6554,1.65515,1.65525,73100000.0
2009-12-04 01:29:00,1.65525,1.6553,1.65525,1.65525,6000000.0
2009-12-04 01:30:00,1.65525,1.65535,1.65525,1.65535,20500000.0
2009-12-04 01:31:00,1.65535,1.65535,1.6551,1.6551,40100000.0
2009-12-04 01:32:00,1.6551,1.6551,1.65505,1.65505,66100000.0
2009-12-04 01:33:00,1.65505,1.65515,1.65505,1.6551,48000000.0
2009-12-04 01:34:00,1.6551,1.65525,1.6551,1.65525,7500000.0
2009-12-04 01:35:00,1.65525,1.6553,1.6549,1.6549,85800000.0
2009-12-04 01:36:00,1.6549,1.6552,1.6549,1.6552,95600000.0
2009-12-04 01:37:00,1.65515,1.6553,1.65515,1.6553,11500000.0
2009-12-04 01:38:00,1.6553,1.6554,1.6553,1.65535,19400000.0
2009-12-04 01:39:00,1.6554,1.65555,1.6554,1.65555,38300000.0
2009-12-04 01:40:00,1.65555,1.6556,1.6555,1.6556,60000000.0
2009-12-04 01:41:00,1.6556,1.65585,1.6556,1.65585,111200000.0
2009-12-04 01:42:00,1.65585,1.6559,1.6557,1.6559,36600000.0
2009-12-04 01:43:00,1.6559,1.6562,1.6559,1.656,76100000.0
2009-12-04 01:44:00,1.656,1.65605,1.65595,1.65605,24100000.0
2009-12-04 01:45:00,1.65605,1.65615,1.656,1.65615,73600000.0
2009-12-04 01:46:00,1.6561,1.6561,1.6559,1.6559,252000000.0
2009-12-04 01:47:00,1.6559,1.656,1.65545,1.65565,169300000.0
2009-12-04 01:48:00,1.65565,1.65565,1.6555,1.65565,10800000.0
2009-12-04 01:49:00,1.65565,1.65605,1.6555,1.65605,104600000.0
2009-12-04 01:50:00,1.65605,1.65615,1.65605,1.65605,70400000.0
2009-12-04 01:51:00,1.656,1.656,1.65595,1.65595,30700000.0
2009-12-04 01:52:00,1.6559,1.65595,1.65575,1.65575,78500000.0
2009-12-04 01:53:00,1.65575,1.65575,1.65575,1.65575,5200000.0
2009-12-04 01:54:00,1.65575,1.6558,1.65575,1.65575,10000000.0
2009-12-04 01:55:00,1.65575,1.65575,1.65555,1.6556,89600000.0
2009-12-04 01:56:00,1.65565,1.65575,1.65565,1.6557,34400000.0
2009-12-04 01:57:00,1.6557,1.6558,1.6557,1.65575,62200000.0
2009-12-04 01:58:00,1.65585,1.6559,1.65555,1.65555,84100000.0
2009-12-04 01:59:00,1.65555,1.6556,1.65545,1.65545,145300000.0
2009-12-04 02:00:00,1.65545,1.65555,1.6552,1.6554,68700000.0
2009-12-04 02:01:00,1.6554,1.6554,1.6551,1.65525,148000000.0
2009-12-04 02:02:00,1.65525,1.65525,1.65515,1.65515,64600000.0
2009-12-04 02:03:00,1.65515,1.6552,1.6551,1.6551,46200000.0
2009-12-04 02:04:00,1.6551,1.6551,1.6547,1.65475,116500000.0
2009-12-04 02:05:00,1.65475,1.6548,1.6547,1.6548,47600000.0
2009-12-04 02:06:00,1.6548,1.6549,1.6547,1.6548,71500000.0
2009-12-04 02:07:00,1.6548,1.6548,1.6547,1.6548,48600000.0
2009-12-04 02:08:00,1.65475,1.6548,1.65475,1.65475,57600000.0
2009-12-04 02:09:00,1.65475,1.65475,1.65475,1.65475,62000000.0
2009-12-04 02:10:00,1.65475,1.65475,1.65465,1.6547,47100000.0
2009-12-04 02:11:00,1.65465,1.65475,1.6545,1.6546,188000001.0
2009-12-04 02:12:00,1.6546,1.65475,1.6546,1.6547,140800000.0
2009-12-04 02:13:00,1.6547,1.6547,1.6543,1.6545,227300000.0
2009-12-04 02:14:00,1.65455,1.6546,1.65435,1.6545,208300000.0
2009-12-04 02:15:00,1.6545,1.65455,1.65435,1.65455,81600000.0
2009-12-04 02:16:00,1.65445,1.6545,1.6539,1.6539,134200000.0
2009-12-04 02:17:00,1.65395,1.65405,1.65375,1.65405,88900000.0
2009-12-04 02:18:00,1.654,1.6546,1.654,1.65425,122500000.0
2009-12-04 02:19:00,1.65425,1.65425,1.654,1.65425,38200000.0
2009-12-04 02:20:00,1.65425,1.65425,1.6538,1.65385,59200000.0
2009-12-04 02:21:00,1.6538,1.65405,1.65375,1.65405,152500000.0
2009-12-04 02:22:00,1.65405,1.65405,1.6538,1.6538,38300000.0
2009-12-04 02:23:00,1.6538,1.6539,1.6537,1.65375,122900000.0
2009-12-04 02:24:00,1.65375,1.65375,1.65375,1.65375,28000000.0
2009-12-04 02:25:00,1.65375,1.6543,1.65375,1.6543,78100000.0
2009-12-04 02:26:00,1.6543,1.6547,1.6543,1.6547,61530000.0
2009-12-04 02:27:00,1.6547,1.6548,1.65455,1.65455,34400000.0
2009-12-04 02:28:00,1.65455,1.65465,1.65445,1.6545,152100000.0
2009-12-04 02:29:00,1.6545,1.6545,1.6544,1.6544,21900000.0
2009-12-04 02:30:00,1.6544,1.6544,1.6542,1.6544,80000000.0
2009-12-04 02:31:00,1.6544,1.6544,1.6539,1.6539,80100000.0
2009-12-04 02:32:00,1.6539,1.654,1.6539,1.6539,28900000.0
2009-12-04 02:33:00,1.6539,1.6541,1.6538,1.6538,57100000.0
2009-12-04 02:34:00,1.6538,1.65385,1.6534,1.6536,171800000.0
2009-12-04 02:35:00,1.6536,1.6536,1.6532,1.65335,63700000.0
2009-12-04 02:36:00,1.6533,1.65335,1.653,1.6531,87700000.0
2009-12-04 02:37:00,1.653,1.653,1.65295,1.65295,74600000.0
2009-12-04 02:38:00,1.65295,1.65295,1.65195,1.65225,232200000.0
2009-12-04 02:39:00,1.65225,1.6524,1.6522,1.65225,119400000.0
2009-12-04 02:40:00,1.65225,1.65225,1.65225,1.65225,16200000.0
2009-12-04 02:41:00,1.65225,1.65235,1.6522,1.65225,47900000.0
2009-12-04 02:42:00,1.65225,1.6527,1.65225,1.6527,125200000.0
2009-12-04 02:43:00,1.6527,1.6527,1.65245,1.65245,53500000.0
2009-12-04 02:44:00,1.65245,1.65265,1.65245,1.65265,41500000.0
2009-12-04 02:45:00,1.65265,1.6527,1.65255,1.6526,40700000.0
2009-12-04 02:46:00,1.6526,1.6527,1.65255,1.6527,72200000.0
2009-12-04 02:47:00,1.6527,1.65295,1.6526,1.6527,181900000.0
2009-12-04 02:48:00,1.6527,1.6528,1.65255,1.6528,133300000.0
2009-12-04 02:49:00,1.6528,1.6528,1.65265,1.65265,38000000.0
2009-12-04 02:50:00,1.65265,1.65275,1.6526,1.65275,43000000.0
2009-12-04 02:51:00,1.6527,1.653,1.6527,1.6529,109400000.0
2009-12-04 02:52:00,1.65285,1.65295,1.65285,1.6529,39700000.0
2009-12-04 02:53:00,1.6529,1.65315,1.6529,1.6531,142100000.0
2009-12-04 02:54:00,1.6531,1.65345,1.653,1.65325,171400000.0
2009-12-04 02:55:00,1.65325,1.65325,1.65295,1.6531,107800000.0
2009-12-04 02:56:00,1.6531,1.65335,1.6531,1.65335,82700000.0
2009-12-04 02:57:00,1.6533,1.65335,1.6532,1.65325,34300000.0
2009-12-04 02:58:00,1.65325,1.65325,1.65295,1.65295,141900000.0
2009-12-04 02:59:00,1.65295,1.65305,1.65275,1.65295,145500000.0
2009-12-04 03:00:00,1.65295,1.65295,1.65265,1.6527,227500000.0
2009-12-04 03:01:00,1.6527,1.65275,1.6525,1.65265,175700000.0
2009-12-04 03:02:00,1.65265,1.6527,1.65265,1.6527,92000000.0
2009-12-04 03:03:00,1.65265,1.6532,1.6526,1.653,96099999.0
2009-12-04 03:04:00,1.653,1.65305,1.65275,1.65295,189600000.0
2009-12-04 03:05:00,1.653,1.6534,1.6528,1.6534,159300000.0
2009-12-04 03:06:00,1.65335,1.65345,1.653,1.6531,143700000.0
2009-12-04 03:07:00,1.6531,1.6532,1.653,1.6531,89400000.0
2009-12-04 03:08:00,1.6531,1.6533,1.653,1.6533,128800000.0
2009-12-04 03:09:00,1.6533,1.6537,1.6533,1.6536,249000000.0
2009-12-04 03:10:00,1.6536,1.6537,1.6535,1.6535,181200000.0
2009-12-04 03:11:00,1.6535,1.6542,1.6535,1.6539,117500000.0
2009-12-04 03:12:00,1.65385,1.65385,1.6537,1.65375,89900000.0
2009-12-04 03:13:00,1.6538,1.6539,1.65375,1.65375,66800000.0
2009-12-04 03:14:00,1.65375,1.65375,1.65335,1.65335,206499999.0
2009-12-04 03:15:00,1.65335,1.654,1.65335,1.65355,75500000.0
2009-12-04 03:16:00,1.65355,1.6536,1.65355,1.6536,16800000.0
2009-12-04 03:17:00,1.6536,1.6538,1.65355,1.65355,87700000.0
2009-12-04 03:18:00,1.65355,1.6537,1.65355,1.65365,90900000.0
2009-12-04 03:19:00,1.65365,1.65365,1.6533,1.6535,218800000.0
2009-12-04 03:20:00,1.65345,1.65385,1.6533,1.6538,104900000.0
2009-12-04 03:21:00,1.6538,1.65435,1.6538,1.6542,196100000.0
2009-12-04 03:22:00,1.6542,1.65445,1.65415,1.6542,131800000.0
2009-12-04 03:23:00,1.6542,1.6546,1.65415,1.6544,133700000.0
2009-12-04 03:24:00,1.6544,1.6546,1.6544,1.6545,48000000.0
2009-12-04 03:25:00,1.6545,1.6545,1.6543,1.6544,89300000.0
2009-12-04 03:26:00,1.6544,1.6546,1.6544,1.65455,60500000.0
2009-12-04 03:27:00,1.6546,1.6546,1.65425,1.65425,53000000.0
2009-12-04 03:28:00,1.65425,1.65445,1.6542,1.6543,140300000.0
2009-12-04 03:29:00,1.6543,1.65445,1.6542,1.6542,175500000.0
2009-12-04 03:30:00,1.6542,1.6543,1.6542,1.65425,52900000.0
2009-12-04 03:31:00,1.6543,1.6545,1.65425,1.65425,93400000.0
2009-12-04 03:32:00,1.65425,1.65425,1.654,1.654,47900000.0
2009-12-04 03:33:00,1.654,1.65415,1.654,1.6541,124300000.0
2009-12-04 03:34:00,1.6541,1.6541,1.654,1.654,95200000.0
2009-12-04 03:35:00,1.654,1.6541,1.6539,1.654,112100000.0
2009-12-04 03:36:00,1.65405,1.6545,1.654,1.6545,110300000.0
2009-12-04 03:37:00,1.6545,1.6545,1.65365,1.6537,133700000.0
2009-12-04 03:38:00,1.6537,1.6538,1.6537,1.65375,39600000.0
2009-12-04 03:39:00,1.6537,1.65395,1.6537,1.65385,197500000.0
2009-12-04 03:40:00,1.65385,1.65385,1.6538,1.65385,40000000.0
2009-12-04 03:41:00,1.65385,1.654,1.65385,1.654,46600000.0
2009-12-04 03:42:00,1.654,1.654,1.65395,1.65395,22900000.0
2009-12-04 03:43:00,1.654,1.6545,1.654,1.65445,50500000.0
2009-12-04 03:44:00,1.65445,1.6546,1.65445,1.6545,62400000.0
2009-12-04 03:45:00,1.6545,1.6546,1.6543,1.6543,66300000.0
2009-12-04 03:46:00,1.65425,1.6543,1.6542,1.65425,75100000.0
2009-12-04 03:47:00,1.65425,1.6543,1.6542,1.6542,104300000.0
2009-12-04 03:48:00,1.65425,1.6544,1.65425,1.6543,84600000.0
2009-12-04 03:49:00,1.6543,1.6543,1.6542,1.6542,104400000.0
2009-12-04 03:50:00,1.6542,1.65425,1.6541,1.65415,115000000.0
2009-12-04 03:51:00,1.65415,1.6543,1.6541,1.6543,87300000.0
2009-12-04 03:52:00,1.6543,1.6545,1.6542,1.65435,214500000.0
2009-12-04 03:53:00,1.6544,1.65445,1.65425,1.65425,102500000.0
2009-12-04 03:54:00,1.6543,1.6543,1.65425,1.65425,125300000.0
2009-12-04 03:55:00,1.65425,1.6543,1.65425,1.65425,88000000.0
2009-12-04 03:56:00,1.6542,1.6542,1.65405,1.65405,68200000.0
2009-12-04 03:57:00,1.65405,1.65415,1.65405,1.6541,64600000.0
2009-12-04 03:58:00,1.6542,1.65455,1.6542,1.65455,145300000.0
2009-12-04 03:59:00,1.65455,1.65455,1.6543,1.6544,57800000.0
2009-12-04 04:00:00,1.6544,1.65445,1.6544,1.65445,24300000.0
2009-12-04 04:01:00,1.65445,1.6545,1.6541,1.6541,196400000.0
2009-12-04 04:02:00,1.6541,1.6541,1.654,1.65405,36100000.0
2009-12-04 04:03:00,1.65405,1.65405,1.65315,1.6532,264600000.0
2009-12-04 04:04:00,1.6532,1.65325,1.6532,1.6532,90400000.0
2009-12-04 04:05:00,1.65325,1.6534,1.65325,1.65335,37200000.0
2009-12-04 04:06:00,1.6534,1.6536,1.6534,1.6536,118800000.0
2009-12-04 04:07:00,1.65355,1.6536,1.6535,1.6536,33500000.0
2009-12-04 04:08:00,1.6536,1.6536,1.65335,1.6534,63400000.0
2009-12-04 04:09:00,1.6534,1.6535,1.6534,1.6535,59300000.0
2009-12-04 04:10:00,1.6535,1.6535,1.6534,1.6534,29500000.0
2009-12-04 04:11:00,1.6534,1.6534,1.65335,1.6534,46500000.0
2009-12-04 04:12:00,1.65345,1.6535,1.6534,1.6534,86000000.0
2009-12-04 04:13:00,1.6534,1.6536,1.6534,1.6535,83500000.0
2009-12-04 04:14:00,1.6535,1.6536,1.6535,1.6535,64000000.0
2009-12-04 04:15:00,1.6536,1.6536,1.6535,1.6535,10800000.0
2009-12-04 04:16:00,1.6535,1.6535,1.65315,1.65335,118600000.0
2009-12-04 04:17:00,1.65335,1.6534,1.65335,1.6534,41800000.0
2009-12-04 04:18:00,1.6534,1.65345,1.6534,1.65345,19100000.0
2009-12-04 04:19:00,1.6535,1.65355,1.6535,1.65355,21900000.0
2009-12-04 04:20:00,1.65355,1.6536,1.65355,1.6536,52700000.0
2009-12-04 04:21:00,1.6536,1.6537,1.65355,1.6537,64500000.0
2009-12-04 04:22:00,1.6537,1.6537,1.6536,1.6536,18200000.0
2009-12-04 04:23:00,1.6536,1.6536,1.6536,1.6536,1000000.0
2009-12-04 04:24:00,1.6536,1.6538,1.6536,1.6538,22000000.0
2009-12-04 04:25:00,1.6538,1.6538,1.6537,1.6537,6000000.0
2009-12-04 04:26:00,1.6537,1.65375,1.6537,1.6537,24900000.0
2009-12-04 04:27:00,1.6537,1.6537,1.65365,1.6537,30000000.0
2009-12-04 04:28:00,1.6537,1.6537,1.65365,1.65365,5000000.0
2009-12-04 04:29:00,1.6536,1.6536,1.65345,1.6535,77800000.0
2009-12-04 04:30:00,1.6535,1.6535,1.65345,1.6535,19700000.0
2009-12-04 04:31:00,1.6535,1.6535,1.6534,1.6534,6600000.0
2009-12-04 04:32:00,1.6534,1.65355,1.6534,1.65355,57700000.0
2009-12-04 04:33:00,1.65355,1.6536,1.6535,1.6536,63400000.0
2009-12-04 04:34:00,1.6536,1.6536,1.6536,1.6536,39000000.0
2009-12-04 04:35:00,1.6536,1.6537,1.6535,1.6537,46100000.0
2009-12-04 04:36:00,1.6538,1.6542,1.65375,1.65375,71600000.0
2009-12-04 04:37:00,1.65375,1.6539,1.65355,1.6536,207500000.0
2009-12-04 04:38:00,1.6536,1.6536,1.65355,1.65355,11200000.0
2009-12-04 04:39:00,1.65355,1.65355,1.6534,1.6534,36800000.0
2009-12-04 04:40:00,1.6534,1.6534,1.6534,1.6534,46400000.0
2009-12-04 04:41:00,1.6534,1.6535,1.6534,1.6534,25400000.0
2009-12-04 04:42:00,1.6534,1.6534,1.6533,1.6533,73000000.0
2009-12-04 04:43:00,1.6533,1.6533,1.6533,1.6533,24000000.0
2009-12-04 04:44:00,1.6533,1.6534,1.6533,1.6534,18600000.0
2009-12-04 04:45:00,1.6534,1.6534,1.6534,1.6534,5600000.0
2009-12-04 04:46:00,1.6534,1.6535,1.6534,1.6535,28700000.0
2009-12-04 04:47:00,1.6535,1.6536,1.6535,1.65355,29600000.0
2009-12-04 04:48:00,1.6535,1.6535,1.6535,1.6535,68700000.0
2009-12-04 04:49:00,1.6535,1.6535,1.65345,1.6535,51500000.0
2009-12-04 04:50:00,1.6535,1.6536,1.6535,1.6536,24900000.0
2009-12-04 04:51:00,1.6536,1.6538,1.6536,1.6538,36700000.0
2009-12-04 04:52:00,1.6538,1.6543,1.6538,1.6543,27900000.0
2009-12-04 04:53:00,1.6543,1.6543,1.65415,1.65425,125400000.0
2009-12-04 04:54:00,1.65425,1.6543,1.65425,1.65425,71700000.0
2009-12-04 04:55:00,1.65425,1.6543,1.65425,1.65425,93200000.0
2009-12-04 04:56:00,1.65425,1.6543,1.65415,1.65425,160400000.0
2009-12-04 04:57:00,1.65425,1.6544,1.65425,1.65435,76800000.0
2009-12-04 04:58:00,1.65435,1.6544,1.6543,1.6543,50600000.0
2009-12-04 04:59:00,1.65435,1.65435,1.65425,1.65425,12600000.0
2009-12-04 05:00:00,1.6543,1.6543,1.6543,1.6543,1000000.0
2009-12-04 05:01:00,1.6543,1.65435,1.6543,1.6543,44700000.0
2009-12-04 05:02:00,1.6543,1.6543,1.6543,1.6543,4800000.0
2009-12-04 05:03:00,1.6543,1.65435,1.6543,1.65435,24800000.0
2009-12-04 05:04:00,1.65435,1.6544,1.65435,1.65435,23600000.0
2009-12-04 05:05:00,1.65435,1.65435,1.6543,1.6543,31700000.0
2009-12-04 05:06:00,1.6543,1.6545,1.65425,1.65435,135100000.0
2009-12-04 05:07:00,1.65435,1.65445,1.65435,1.6544,52700000.0
2009-12-04 05:08:00,1.6544,1.6544,1.6544,1.6544,8800000.0
2009-12-04 05:09:00,1.65435,1.65455,1.65435,1.6544,60200000.0
2009-12-04 05:10:00,1.6544,1.6545,1.6544,1.6545,80100000.0
2009-12-04 05:11:00,1.6545,1.6545,1.65435,1.65435,84000000.0
2009-12-04 05:12:00,1.65435,1.65445,1.65425,1.6543,90500000.0
2009-12-04 05:13:00,1.6543,1.6544,1.6543,1.6543,69600000.0
2009-12-04 05:14:00,1.6543,1.6543,1.6543,1.6543,73600000.0
2009-12-04 05:15:00,1.65425,1.6543,1.6542,1.6543,132600000.0
2009-12-04 05:16:00,1.6543,1.6543,1.654,1.6542,173900000.0
2009-12-04 05:17:00,1.6541,1.6541,1.654,1.654,49400000.0
2009-12-04 05:18:00,1.654,1.6542,1.65395,1.654,117600000.0
2009-12-04 05:19:00,1.654,1.6541,1.6536,1.65375,240300000.0
2009-12-04 05:20:00,1.65375,1.6538,1.6537,1.65375,71800000.0
2009-12-04 05:21:00,1.6537,1.654,1.6537,1.65385,168200000.0
2009-12-04 05:22:00,1.65385,1.6539,1.65375,1.65375,81600000.0
2009-12-04 05:23:00,1.6538,1.65385,1.6537,1.6538,171000000.0
2009-12-04 05:24:00,1.6538,1.6539,1.6538,1.6538,99800000.0
2009-12-04 05:25:00,1.65375,1.65395,1.65375,1.6539,140000000.0
2009-12-04 05:26:00,1.6539,1.6539,1.6539,1.6539,16000000.0
2009-12-04 05:27:00,1.6539,1.6539,1.65375,1.6538,24800000.0
2009-12-04 05:28:00,1.6539,1.654,1.6539,1.6539,22000000.0
2009-12-04 05:29:00,1.6539,1.6539,1.65375,1.6538,69800000.0
2009-12-04 05:30:00,1.6538,1.6538,1.6537,1.65375,37600000.0
2009-12-04 05:31:00,1.6537,1.65375,1.6537,1.65375,69500000.0
2009-12-04 05:32:00,1.65375,1.65375,1.6537,1.6537,40700000.0
2009-12-04 05:33:00,1.6537,1.6537,1.65365,1.6537,29000000.0
2009-12-04 05:34:00,1.6537,1.6537,1.6534,1.65345,69300000.0
2009-12-04 05:35:00,1.65345,1.6538,1.6534,1.65345,203600000.0
2009-12-04 05:36:00,1.6534,1.6537,1.65335,1.65345,238800000.0
2009-12-04 05:37:00,1.65345,1.6537,1.65345,1.6536,56300000.0
2009-12-04 05:38:00,1.6536,1.6537,1.6536,1.6536,35300000.0
2009-12-04 05:39:00,1.6536,1.6538,1.6536,1.6537,56300000.0
2009-12-04 05:40:00,1.6537,1.6537,1.6537,1.6537,4000000.0
2009-12-04 05:41:00,1.6537,1.6537,1.6536,1.6537,30400000.0
2009-12-04 05:42:00,1.6537,1.6537,1.6537,1.6537,6000000.0
2009-12-04 05:43:00,1.6537,1.6537,1.65365,1.6537,11600000.0
2009-12-04 05:44:00,1.6537,1.654,1.6537,1.654,33000000.0
2009-12-04 05:45:00,1.6541,1.6541,1.65395,1.654,38500000.0
2009-12-04 05:46:00,1.65395,1.654,1.65385,1.6539,45700000.0
2009-12-04 05:47:00,1.6539,1.6539,1.65385,1.6539,14600000.0
2009-12-04 05:48:00,1.65385,1.6539,1.65385,1.6539,13900000.0
2009-12-04 05:49:00,1.6539,1.6539,1.6537,1.6538,157600000.0
2009-12-04 05:50:00,1.65385,1.65435,1.6538,1.65405,130100000.0
2009-12-04 05:51:00,1.65405,1.65405,1.6538,1.6538,125200000.0
2009-12-04 05:52:00,1.6538,1.65395,1.6538,1.65385,94200000.0
2009-12-04 05:53:00,1.6538,1.65385,1.6538,1.65385,12000000.0
2009-12-04 05:54:00,1.65385,1.6539,1.65375,1.65375,74000000.0
2009-12-04 05:55:00,1.65375,1.65375,1.65375,1.65375,13600000.0
2009-12-04 05:56:00,1.65375,1.65375,1.6536,1.6536,51300000.0
2009-12-04 05:57:00,1.6536,1.6536,1.65305,1.65315,190000000.0
2009-12-04 05:58:00,1.65315,1.65335,1.65315,1.6533,142900000.0
2009-12-04 05:59:00,1.65335,1.65405,1.65335,1.65375,237200000.0
2009-12-04 06:00:00,1.65375,1.65395,1.65365,1.6537,201700000.0
2009-12-04 06:01:00,1.6537,1.6537,1.65355,1.65355,76600000.0
2009-12-04 06:02:00,1.65355,1.6536,1.65355,1.6536,51600000.0
2009-12-04 06:03:00,1.6536,1.6536,1.6536,1.6536,4800000.0
2009-12-04 06:04:00,1.65355,1.65355,1.65355,1.65355,36700000.0
2009-12-04 06:05:00,1.65355,1.6536,1.65355,1.6536,73700000.0
2009-12-04 06:06:00,1.6536,1.6536,1.6536,1.6536,31200000.0
2009-12-04 06:07:00,1.6536,1.65365,1.65355,1.65355,52800000.0
2009-12-04 06:08:00,1.6535,1.65355,1.6533,1.6534,274100000.0
2009-12-04 06:09:00,1.6534,1.6534,1.6533,1.6533,118800000.0
2009-12-04 06:10:00,1.6533,1.65335,1.65325,1.65325,56000000.0
2009-12-04 06:11:00,1.65325,1.65325,1.65255,1.65255,295400000.0
2009-12-04 06:12:00,1.6526,1.65285,1.65255,1.65285,134400000.0
2009-12-04 06:13:00,1.65285,1.6529,1.6528,1.6528,86900000.0
2009-12-04 06:14:00,1.6528,1.65285,1.6528,1.65285,43600000.0
2009-12-04 06:15:00,1.65285,1.6536,1.65285,1.65355,199900000.0
2009-12-04 06:16:00,1.65355,1.6536,1.65345,1.6535,153800000.0
2009-12-04 06:17:00,1.6535,1.6535,1.65335,1.6534,211700000.0
2009-12-04 06:18:00,1.6534,1.65345,1.65335,1.6534,100800000.0
2009-12-04 06:19:00,1.6534,1.65345,1.6532,1.6532,59600000.0
2009-12-04 06:20:00,1.6532,1.65335,1.6532,1.65335,100000000.0
2009-12-04 06:21:00,1.65345,1.6535,1.65335,1.65345,266000000.0
2009-12-04 06:22:00,1.65345,1.65345,1.65325,1.65325,220800000.0
2009-12-04 06:23:00,1.65325,1.65355,1.65325,1.65345,214800000.0
2009-12-04 06:24:00,1.65345,1.6536,1.65345,1.6536,56400000.0
2009-12-04 06:25:00,1.65365,1.65365,1.65355,1.65355,12200000.0
2009-12-04 06:26:00,1.65355,1.65355,1.65345,1.6535,50100000.0
2009-12-04 06:27:00,1.65345,1.65345,1.65345,1.65345,54000000.0
2009-12-04 06:28:00,1.6535,1.65355,1.65345,1.65355,20400000.0
2009-12-04 06:29:00,1.6533,1.65338,1.65324,1.65338,90100000.0
2009-12-04 06:30:00,1.65355,1.6536,1.6535,1.65355,51200000.0
2009-12-04 06:31:00,1.65355,1.6536,1.6535,1.6536,42900000.0
2009-12-04 06:32:00,1.6536,1.6536,1.65355,1.6536,18100000.0
2009-12-04 06:33:00,1.6536,1.6536,1.6536,1.6536,11200000.0
2009-12-04 06:34:00,1.6536,1.6536,1.65355,1.65355,20100000.0
2009-12-04 06:35:00,1.65355,1.65375,1.65355,1.65375,102100000.0
2009-12-04 06:36:00,1.65375,1.6538,1.65375,1.65375,12400000.0
2009-12-04 06:37:00,1.65375,1.65375,1.6537,1.6537,10600000.0
2009-12-04 06:38:00,1.6537,1.65375,1.65365,1.65375,53600000.0
2009-12-04 06:39:00,1.65375,1.65375,1.6535,1.6536,50000000.0
2009-12-04 06:40:00,1.6537,1.65385,1.65365,1.65375,34900000.0
2009-12-04 06:41:00,1.65375,1.6538,1.65365,1.6537,13400000.0
2009-12-04 06:42:00,1.65365,1.65365,1.65365,1.65365,8000000.0
2009-12-04 06:43:00,1.65365,1.65385,1.65365,1.6538,24100000.0
2009-12-04 06:44:00,1.65385,1.65385,1.6537,1.65375,32800000.0
2009-12-04 06:45:00,1.65375,1.65375,1.6537,1.6537,28300000.0
2009-12-04 06:46:00,1.6537,1.65375,1.6537,1.65375,19000000.0
2009-12-04 06:47:00,1.65375,1.65375,1.6536,1.65375,24900000.0
2009-12-04 06:48:00,1.65375,1.65375,1.65355,1.6536,18800000.0
2009-12-04 06:49:00,1.65345,1.65345,1.65345,1.65345,2000000.0
2009-12-04 06:50:00,1.65345,1.65345,1.6534,1.6534,15800000.0
2009-12-04 06:51:00,1.6534,1.65385,1.6534,1.65385,23000000.0
2009-12-04 06:52:00,1.6538,1.6539,1.6537,1.6537,41100000.0
2009-12-04 06:53:00,1.6537,1.6537,1.6537,1.6537,4000000.0
2009-12-04 06:54:00,1.6537,1.6537,1.6537,1.6537,5800000.0
2009-12-04 06:55:00,1.6537,1.6537,1.65365,1.65365,12000000.0
2009-12-04 06:56:00,1.65365,1.65365,1.65365,1.65365,43000000.0
2009-12-04 06:57:00,1.65365,1.65365,1.6536,1.6536,49500000.0
2009-12-04 06:58:00,1.65365,1.65365,1.6536,1.65365,17100000.0
2009-12-04 06:59:00,1.65365,1.6537,1.65365,1.6537,9000000.0
2009-12-04 07:00:00,1.65365,1.6537,1.65355,1.6537,67500000.0
2009-12-04 07:01:00,1.6537,1.6537,1.6537,1.6537,1000000.0
2009-12-04 07:02:00,1.6537,1.65395,1.65365,1.65395,34700000.0
2009-12-04 07:03:00,1.6539,1.65395,1.6539,1.6539,17300000.0
2009-12-04 07:04:00,1.65395,1.65405,1.6539,1.65405,25200000.0
2009-12-04 07:05:00,1.65395,1.65405,1.6539,1.654,55890000.0
2009-12-04 07:06:00,1.65395,1.65405,1.65385,1.65395,114900000.0
2009-12-04 07:07:00,1.65395,1.65395,1.65395,1.65395,34300000.0
2009-12-04 07:08:00,1.65395,1.65395,1.6539,1.6539,34600000.0
2009-12-04 07:09:00,1.65385,1.6539,1.65385,1.6539,50800000.0
2009-12-04 07:10:00,1.6539,1.65395,1.6539,1.6539,5200000.0
2009-12-04 07:11:00,1.65395,1.65395,1.6539,1.6539,35000000.0
2009-12-04 07:12:00,1.6539,1.65395,1.65385,1.65385,76200000.0
2009-12-04 07:13:00,1.65385,1.65385,1.6538,1.65385,120000000.0
2009-12-04 07:14:00,1.65385,1.65385,1.65385,1.65385,78000000.0
2009-12-04 07:15:00,1.65385,1.65385,1.65355,1.6536,762400000.0
2009-12-04 07:16:00,1.6536,1.6536,1.65335,1.65335,143300000.0
2009-12-04 07:17:00,1.65335,1.65335,1.6531,1.6532,158800000.0
2009-12-04 07:18:00,1.6532,1.6532,1.65275,1.653,644600002.0
2009-12-04 07:19:00,1.653,1.653,1.6528,1.65285,355600000.0
2009-12-04 07:20:00,1.65285,1.65295,1.6528,1.6528,375799999.0
2009-12-04 07:21:00,1.65285,1.653,1.65275,1.653,259900000.0
2009-12-04 07:22:00,1.653,1.65315,1.6528,1.6529,349300000.0
2009-12-04 07:23:00,1.6529,1.65305,1.65275,1.653,333100000.0
2009-12-04 07:24:00,1.65305,1.65305,1.65265,1.65275,218199998.0
2009-12-04 07:25:00,1.65275,1.65275,1.6527,1.6527,37600000.0
2009-12-04 07:26:00,1.6527,1.6527,1.6527,1.6527,253600000.0
2009-12-04 07:27:00,1.6526,1.6526,1.65255,1.65255,43000000.0
2009-12-04 07:28:00,1.65255,1.65255,1.65255,1.65255,8000000.0
2009-12-04 07:29:00,1.65255,1.65255,1.6525,1.65255,35200000.0
2009-12-04 07:30:00,1.65255,1.65255,1.6525,1.65255,76200000.0
2009-12-04 07:31:00,1.65255,1.65265,1.65255,1.65255,96000000.0
2009-12-04 07:32:00,1.65255,1.6527,1.6525,1.6526,68200000.0
2009-12-04 07:33:00,1.6526,1.65265,1.6526,1.65265,101600000.0
2009-12-04 07:34:00,1.65265,1.6529,1.65265,1.65285,457000000.0
2009-12-04 07:35:00,1.6529,1.6529,1.6527,1.65275,154600000.0
2009-12-04 07:36:00,1.65275,1.65275,1.65245,1.6525,53600000.0
2009-12-04 07:37:00,1.6525,1.65255,1.6525,1.65255,47200000.0
2009-12-04 07:38:00,1.65255,1.65255,1.65255,1.65255,34600000.0
2009-12-04 07:39:00,1.65255,1.6526,1.65255,1.6526,42000000.0
2009-12-04 07:40:00,1.6526,1.65265,1.6526,1.65265,14400000.0
2009-12-04 07:41:00,1.65265,1.6527,1.65265,1.6527,19200000.0
2009-12-04 07:42:00,1.65265,1.6527,1.65265,1.6527,18500000.0
2009-12-04 07:43:00,1.65265,1.65265,1.6526,1.65265,49500000.0
2009-12-04 07:44:00,1.65265,1.65265,1.65265,1.65265,31200000.0
2009-12-04 07:45:00,1.65265,1.65265,1.6525,1.65265,125400000.0
2009-12-04 07:46:00,1.65265,1.6527,1.65255,1.65265,124000000.0
2009-12-04 07:47:00,1.65265,1.65265,1.6526,1.65265,14400000.0
2009-12-04 07:48:00,1.6526,1.6526,1.6526,1.6526,66000000.0
2009-12-04 07:49:00,1.6526,1.65265,1.65245,1.6525,99600000.0
2009-12-04 07:50:00,1.6525,1.65275,1.6525,1.6527,100300000.0
2009-12-04 07:51:00,1.6527,1.65275,1.65265,1.65265,26900000.0
2009-12-04 07:52:00,1.65275,1.6528,1.65275,1.6528,95400000.0
2009-12-04 07:53:00,1.6528,1.6528,1.65255,1.6526,103500000.0
2009-12-04 07:54:00,1.6526,1.6526,1.6526,1.6526,6600000.0
2009-12-04 07:55:00,1.65255,1.6526,1.6525,1.6525,80000000.0
2009-12-04 07:56:00,1.6525,1.65255,1.6525,1.6525,40700000.0
2009-12-04 07:57:00,1.65245,1.6526,1.6524,1.6526,141300000.0
2009-12-04 07:58:00,1.65265,1.653,1.6526,1.653,102200000.0
2009-12-04 07:59:00,1.653,1.65335,1.653,1.6532,163300000.0
2009-12-04 08:00:00,1.6532,1.6532,1.65275,1.65275,171000000.0
2009-12-04 08:01:00,1.6528,1.653,1.6528,1.653,281699999.0
2009-12-04 08:02:00,1.653,1.65325,1.653,1.65325,77900000.0
2009-12-04 08:03:00,1.65325,1.65325,1.6531,1.6531,53600000.0
2009-12-04 08:04:00,1.6531,1.6531,1.65275,1.65275,131000000.0
2009-12-04 08:05:00,1.65275,1.65275,1.6526,1.6526,141400000.0
2009-12-04 08:06:00,1.6526,1.65275,1.65255,1.6527,82400000.0
2009-12-04 08:07:00,1.6527,1.6528,1.6526,1.65265,73800000.0
2009-12-04 08:08:00,1.6527,1.6528,1.6526,1.65265,130200000.0
2009-12-04 08:09:00,1.6527,1.6527,1.65265,1.6527,199600000.0
2009-12-04 08:10:00,1.6527,1.65275,1.65265,1.65275,159600000.0
2009-12-04 08:11:00,1.65275,1.65285,1.65275,1.65285,99500000.0
2009-12-04 08:12:00,1.65295,1.65305,1.65285,1.65305,35700000.0
2009-12-04 08:13:00,1.65305,1.6532,1.65305,1.65305,246600000.0
2009-12-04 08:14:00,1.653,1.6533,1.653,1.65325,230900000.0
2009-12-04 08:15:00,1.6532,1.6532,1.65315,1.65315,85700000.0
2009-12-04 08:16:00,1.65315,1.65315,1.65315,1.65315,59400000.0
2009-12-04 08:17:00,1.65315,1.65315,1.65275,1.65295,294100000.0
2009-12-04 08:18:00,1.65295,1.653,1.6529,1.6529,121500000.0
2009-12-04 08:19:00,1.6529,1.653,1.6529,1.653,79600000.0
2009-12-04 08:20:00,1.653,1.653,1.653,1.653,37600000.0
2009-12-04 08:21:00,1.653,1.653,1.65295,1.65295,8000000.0
2009-12-04 08:22:00,1.65295,1.6531,1.65295,1.653,75400000.0
2009-12-04 08:23:00,1.653,1.65305,1.653,1.653,216600000.0
2009-12-04 08:24:00,1.653,1.65305,1.653,1.653,46600000.0
2009-12-04 08:25:00,1.653,1.65325,1.653,1.6531,164200000.0
2009-12-04 08:26:00,1.65315,1.6534,1.65315,1.6534,109200000.0
2009-12-04 08:27:00,1.6534,1.65345,1.6533,1.65335,76600000.0
2009-12-04 08:28:00,1.6534,1.65345,1.6534,1.65345,58400000.0
2009-12-04 08:29:00,1.6535,1.65355,1.653,1.6531,114400001.0
2009-12-04 08:30:00,1.6531,1.65325,1.653,1.6531,78900000.0
2009-12-04 08:31:00,1.65305,1.6535,1.65305,1.6535,190300000.0
2009-12-04 08:32:00,1.65355,1.65365,1.6535,1.6536,38000000.0
2009-12-04 08:33:00,1.6536,1.6538,1.65355,1.6538,159800000.0
2009-12-04 08:34:00,1.6538,1.6538,1.6537,1.6537,40800000.0
2009-12-04 08:35:00,1.6537,1.6538,1.6537,1.6537,59300000.0
2009-12-04 08:36:00,1.65375,1.65375,1.6537,1.65375,16600000.0
2009-12-04 08:37:00,1.65375,1.65375,1.6537,1.6537,56000000.0
2009-12-04 08:38:00,1.65375,1.65465,1.65375,1.65465,284400000.0
2009-12-04 08:39:00,1.6546,1.65495,1.6545,1.65495,221700001.0
2009-12-04 08:40:00,1.65495,1.65575,1.65495,1.65555,223200000.0
2009-12-04 08:41:00,1.6555,1.6556,1.65545,1.65555,117500000.0
2009-12-04 08:42:00,1.65555,1.65585,1.6555,1.6558,70300000.0
2009-12-04 08:43:00,1.6558,1.65625,1.6558,1.65595,145300000.0
2009-12-04 08:44:00,1.6559,1.6559,1.65565,1.65565,176500000.0
2009-12-04 08:45:00,1.65565,1.65575,1.65555,1.65565,77900000.0
2009-12-04 08:46:00,1.65565,1.65575,1.6556,1.65565,51500000.0
2009-12-04 08:47:00,1.65565,1.6558,1.65555,1.65565,88800000.0
2009-12-04 08:48:00,1.65565,1.65565,1.6553,1.6553,78600000.0
2009-12-04 08:49:00,1.6553,1.65535,1.65515,1.6553,56600000.0
2009-12-04 08:50:00,1.6553,1.65535,1.65515,1.65525,77500000.0
2009-12-04 08:51:00,1.65525,1.6554,1.65525,1.6554,67000000.0
2009-12-04 08:52:00,1.65535,1.6554,1.65535,1.6554,60600000.0
2009-12-04 08:53:00,1.6554,1.65545,1.65535,1.65535,70400000.0
2009-12-04 08:54:00,1.65535,1.6558,1.65535,1.6558,36800000.0
2009-12-04 08:55:00,1.6558,1.6562,1.6558,1.65615,81600000.0
2009-12-04 08:56:00,1.65615,1.6562,1.65565,1.6557,121500000.0
2009-12-04 08:57:00,1.65575,1.65575,1.65535,1.65545,50200000.0
2009-12-04 08:58:00,1.6554,1.65555,1.65535,1.65555,88900000.0
2009-12-04 08:59:00,1.65555,1.6559,1.65555,1.6559,35100000.0
2009-12-04 09:00:00,1.6559,1.65635,1.6559,1.65635,119300000.0
2009-12-04 09:01:00,1.65635,1.6581,1.65635,1.65805,434400000.0
2009-12-04 09:02:00,1.65805,1.65835,1.65795,1.65805,210400000.0
2009-12-04 09:03:00,1.658,1.658,1.65745,1.65785,197600000.0
2009-12-04 09:04:00,1.65785,1.65805,1.65755,1.6578,147200000.0
2009-12-04 09:05:00,1.6578,1.6578,1.65755,1.65765,87300000.0
2009-12-04 09:06:00,1.65765,1.65785,1.6576,1.6577,73000000.0
2009-12-04 09:07:00,1.6577,1.65785,1.65765,1.65765,85100000.0
2009-12-04 09:08:00,1.65765,1.6577,1.6573,1.65755,125400000.0
2009-12-04 09:09:00,1.65755,1.6581,1.65755,1.658,67600000.0
2009-12-04 09:10:00,1.65805,1.6587,1.65805,1.6581,170800000.0
2009-12-04 09:11:00,1.65805,1.6588,1.65765,1.6588,193400000.0
2009-12-04 09:12:00,1.6588,1.6591,1.6587,1.65895,216599999.0
2009-12-04 09:13:00,1.65895,1.659,1.6582,1.6582,172400000.0
2009-12-04 09:14:00,1.6582,1.6585,1.65815,1.6585,41600000.0
2009-12-04 09:15:00,1.65845,1.65845,1.65825,1.6583,110400000.0
2009-12-04 09:16:00,1.6583,1.65845,1.6583,1.65835,40900000.0
2009-12-04 09:17:00,1.65835,1.65835,1.65815,1.6582,33700000.0
2009-12-04 09:18:00,1.65815,1.65825,1.65815,1.6582,36900000.0
2009-12-04 09:19:00,1.6582,1.65825,1.6582,1.65825,21700000.0
2009-12-04 09:20:00,1.65825,1.65825,1.65765,1.6578,137000000.0
2009-12-04 09:21:00,1.6578,1.65785,1.6578,1.6578,10000000.0
2009-12-04 09:22:00,1.6578,1.65835,1.6578,1.6583,99300000.0
2009-12-04 09:23:00,1.6583,1.6583,1.6582,1.6582,21600000.0
2009-12-04 09:24:00,1.65815,1.6582,1.65815,1.65815,18600000.0
2009-12-04 09:25:00,1.65815,1.65855,1.65815,1.65855,76200000.0
2009-12-04 09:26:00,1.6586,1.6587,1.6585,1.65865,37000000.0
2009-12-04 09:27:00,1.6587,1.65905,1.6587,1.65905,22100000.0
2009-12-04 09:28:00,1.6591,1.6593,1.65875,1.65905,170200000.0
2009-12-04 09:29:00,1.65905,1.6594,1.659,1.65935,216200000.0
2009-12-04 09:30:00,1.65925,1.65925,1.65865,1.65915,203300000.0
2009-12-04 09:31:00,1.6592,1.6592,1.65905,1.6591,74900000.0
2009-12-04 09:32:00,1.65915,1.66045,1.6589,1.66025,198400001.0
2009-12-04 09:33:00,1.66025,1.6608,1.66015,1.66045,623100000.0
2009-12-04 09:34:00,1.6605,1.6608,1.66015,1.66035,252100000.0
2009-12-04 09:35:00,1.66035,1.6604,1.6601,1.66025,359000000.0
2009-12-04 09:36:00,1.66015,1.6603,1.66,1.66005,344199998.0
2009-12-04 09:37:00,1.66005,1.6603,1.66,1.66005,245100000.0
2009-12-04 09:38:00,1.66005,1.66045,1.66,1.66045,299500000.0
2009-12-04 09:39:00,1.66055,1.66055,1.6598,1.6599,277500000.0
2009-12-04 09:40:00,1.6599,1.66005,1.6599,1.66005,303600000.0
2009-12-04 09:41:00,1.66005,1.6601,1.66005,1.66005,298000000.0
2009-12-04 09:42:00,1.66005,1.6602,1.65995,1.66005,349300000.0
2009-12-04 09:43:00,1.66005,1.66005,1.6594,1.6594,276700000.0
2009-12-04 09:44:00,1.6594,1.66055,1.6593,1.66055,288300000.0
2009-12-04 09:45:00,1.6607,1.66145,1.6607,1.661,292000000.0
2009-12-04 09:46:00,1.661,1.66145,1.661,1.66135,163600000.0
2009-12-04 09:47:00,1.66135,1.6616,1.66125,1.6616,99600000.0
2009-12-04 09:48:00,1.6616,1.6616,1.6611,1.6611,258000000.0
2009-12-04 09:49:00,1.6611,1.66115,1.66095,1.6611,128500000.0
2009-12-04 09:50:00,1.6611,1.66165,1.6611,1.66165,90900000.0
2009-12-04 09:51:00,1.66165,1.66165,1.66145,1.66145,97700000.0
2009-12-04 09:52:00,1.66145,1.66145,1.66095,1.66125,163800000.0
2009-12-04 09:53:00,1.6613,1.6613,1.6609,1.6609,183300000.0
2009-12-04 09:54:00,1.6609,1.6609,1.66025,1.6607,289200000.0
2009-12-04 09:55:00,1.6607,1.6607,1.6605,1.66055,44000000.0
2009-12-04 09:56:00,1.66055,1.6606,1.66035,1.66035,50300000.0
2009-12-04 09:57:00,1.66035,1.66035,1.6598,1.66,162000000.0
2009-12-04 09:58:00,1.6599,1.66055,1.65985,1.66035,162200000.0
2009-12-04 09:59:00,1.6604,1.66045,1.66015,1.66015,110700000.0
2009-12-04 10:00:00,1.66015,1.6602,1.65975,1.65985,482600000.0
2009-12-04 10:01:00,1.65985,1.66045,1.6596,1.66045,482300000.0
2009-12-04 10:02:00,1.66055,1.66065,1.6603,1.6605,229000000.0
2009-12-04 10:03:00,1.6605,1.6606,1.66045,1.66045,131200000.0
2009-12-04 10:04:00,1.6604,1.6604,1.65965,1.6599,292300000.0
2009-12-04 10:05:00,1.6599,1.65995,1.65965,1.6599,358599995.0
2009-12-04 10:06:00,1.65995,1.66,1.6594,1.6594,358199998.0
2009-12-04 10:07:00,1.6594,1.65945,1.65905,1.65915,365900000.0
2009-12-04 10:08:00,1.6592,1.6593,1.659,1.6593,198300000.0
2009-12-04 10:09:00,1.6593,1.65945,1.65925,1.6593,59000000.0
2009-12-04 10:10:00,1.6593,1.65935,1.65925,1.6593,190000000.0
2009-12-04 10:11:00,1.6593,1.6601,1.6593,1.65955,342800000.0
2009-12-04 10:12:00,1.6596,1.66045,1.6595,1.6602,226100000.0
2009-12-04 10:13:00,1.66015,1.6607,1.66005,1.6607,295900000.0
2009-12-04 10:14:00,1.66075,1.66135,1.66075,1.66115,281300000.0
2009-12-04 10:15:00,1.6612,1.66175,1.6612,1.66175,307000000.0
2009-12-04 10:16:00,1.6618,1.6625,1.66155,1.6617,352800000.0
2009-12-04 10:17:00,1.6617,1.66175,1.6615,1.6616,530900001.0
2009-12-04 10:18:00,1.66165,1.66175,1.6613,1.6616,316500000.0
2009-12-04 10:19:00,1.6616,1.6617,1.66105,1.66115,289600000.0
2009-12-04 10:20:00,1.6611,1.66115,1.661,1.6611,249000000.0
2009-12-04 10:21:00,1.6611,1.6611,1.66065,1.66065,217900000.0
2009-12-04 10:22:00,1.66065,1.6608,1.66005,1.66065,286200000.0
2009-12-04 10:23:00,1.66065,1.6614,1.6604,1.6604,335400000.0
2009-12-04 10:24:00,1.6604,1.6613,1.6604,1.66105,305200000.0
2009-12-04 10:25:00,1.66105,1.66215,1.66085,1.6619,428900000.0
2009-12-04 10:26:00,1.6619,1.66215,1.6617,1.66175,453900000.0
2009-12-04 10:27:00,1.66175,1.6627,1.66175,1.66255,580900000.0
2009-12-04 10:28:00,1.66255,1.66255,1.6618,1.6621,262600000.0
2009-12-04 10:29:00,1.6621,1.6628,1.6621,1.6628,249100000.0
2009-12-04 10:30:00,1.6628,1.66295,1.66235,1.66255,387800000.0
2009-12-04 10:31:00,1.6626,1.6627,1.6624,1.6624,648500000.0
2009-12-04 10:32:00,1.66235,1.6627,1.66235,1.66245,317700000.0
2009-12-04 10:33:00,1.66245,1.6625,1.66235,1.66245,376500000.0
2009-12-04 10:34:00,1.66245,1.6626,1.6623,1.66235,129400000.0
2009-12-04 10:35:00,1.66235,1.6624,1.66185,1.66195,592780001.0
2009-12-04 10:36:00,1.662,1.6622,1.66175,1.6622,286600000.0
2009-12-04 10:37:00,1.6622,1.6623,1.66205,1.66225,339800000.0
2009-12-04 10:38:00,1.6622,1.66235,1.6621,1.6623,81800000.0
2009-12-04 10:39:00,1.6623,1.6624,1.66225,1.6623,140800000.0
2009-12-04 10:40:00,1.6623,1.66235,1.66215,1.6623,160300000.0
2009-12-04 10:41:00,1.6623,1.66275,1.6623,1.6625,259300000.0
2009-12-04 10:42:00,1.6625,1.6626,1.6622,1.66225,152900001.0
2009-12-04 10:43:00,1.6623,1.6623,1.66175,1.6618,103700000.0
2009-12-04 10:44:00,1.6618,1.66185,1.6615,1.6615,190700000.0
2009-12-04 10:45:00,1.6615,1.6616,1.66135,1.6616,323499999.0
2009-12-04 10:46:00,1.6616,1.66165,1.66145,1.66145,182200000.0
2009-12-04 10:47:00,1.66145,1.66165,1.66125,1.66165,143600000.0
2009-12-04 10:48:00,1.6616,1.6616,1.66125,1.66145,343399999.0
2009-12-04 10:49:00,1.6614,1.66145,1.66135,1.6614,239500002.0
2009-12-04 10:50:00,1.6614,1.6614,1.66115,1.66115,425499999.0
2009-12-04 10:51:00,1.66115,1.6613,1.66115,1.6612,637899993.0
2009-12-04 10:52:00,1.6613,1.6621,1.6613,1.6619,312900000.0
2009-12-04 10:53:00,1.6619,1.66295,1.6619,1.66295,225800000.0
2009-12-04 10:54:00,1.66295,1.66325,1.6628,1.66315,407200000.0
2009-12-04 10:55:00,1.66325,1.66335,1.66305,1.6632,299000000.0
2009-12-04 10:56:00,1.6632,1.6632,1.66255,1.66275,316900000.0
2009-12-04 10:57:00,1.6628,1.6633,1.6628,1.6633,468700000.0
2009-12-04 10:58:00,1.6633,1.6633,1.66295,1.6631,386200000.0
2009-12-04 10:59:00,1.66315,1.66315,1.66265,1.6627,484600000.0
2009-12-04 11:00:00,1.6629,1.663,1.66255,1.66285,511100000.0
2009-12-04 11:01:00,1.66285,1.6635,1.6627,1.66335,428300000.0
2009-12-04 11:02:00,1.6634,1.6634,1.66305,1.6631,337400000.0
2009-12-04 11:03:00,1.66315,1.66365,1.66315,1.6636,364100000.0
2009-12-04 11:04:00,1.66365,1.66385,1.6632,1.6633,544300000.0
2009-12-04 11:05:00,1.6633,1.6633,1.6628,1.66285,283100000.0
2009-12-04 11:06:00,1.66285,1.6629,1.66275,1.6628,121500000.0
2009-12-04 11:07:00,1.6628,1.66285,1.6628,1.6628,75200000.0
2009-12-04 11:08:00,1.6628,1.66285,1.6627,1.66275,224400000.0
2009-12-04 11:09:00,1.66275,1.663,1.66275,1.6629,180200000.0
2009-12-04 11:10:00,1.6629,1.66405,1.6629,1.66365,217800000.0
2009-12-04 11:11:00,1.66365,1.66365,1.6633,1.6633,171200000.0
2009-12-04 11:12:00,1.6633,1.6633,1.6628,1.6628,225200000.0
2009-12-04 11:13:00,1.6628,1.6628,1.6617,1.66175,367400000.0
2009-12-04 11:14:00,1.66175,1.6623,1.66175,1.6622,205900000.0
2009-12-04 11:15:00,1.6622,1.66225,1.6621,1.6621,115500000.0
2009-12-04 11:16:00,1.6621,1.6621,1.66175,1.66175,293900002.0
2009-12-04 11:17:00,1.6618,1.662,1.66155,1.6616,362799999.0
2009-12-04 11:18:00,1.6616,1.6618,1.6616,1.6618,125200000.0
2009-12-04 11:19:00,1.66175,1.6618,1.6617,1.6617,117700000.0
2009-12-04 11:20:00,1.66165,1.66185,1.66165,1.6618,384800001.0
2009-12-04 11:21:00,1.66175,1.66215,1.66175,1.66205,161000000.0
2009-12-04 11:22:00,1.66205,1.66205,1.66185,1.66195,319000000.0
2009-12-04 11:23:00,1.66195,1.66215,1.66195,1.66205,136500000.0
2009-12-04 11:24:00,1.66205,1.66215,1.662,1.66205,182700000.0
2009-12-04 11:25:00,1.66205,1.66225,1.66205,1.66215,233800000.0
2009-12-04 11:26:00,1.66215,1.66215,1.66205,1.66215,63500000.0
2009-12-04 11:27:00,1.6621,1.6621,1.66135,1.66145,225500000.0
2009-12-04 11:28:00,1.66145,1.6615,1.6612,1.66125,197700000.0
2009-12-04 11:29:00,1.6613,1.66155,1.6613,1.66155,121800000.0
2009-12-04 11:30:00,1.6617,1.6619,1.66155,1.66165,204900000.0
2009-12-04 11:31:00,1.66175,1.66175,1.66115,1.66115,528900000.0
2009-12-04 11:32:00,1.6612,1.66155,1.66115,1.66145,481800001.0
2009-12-04 11:33:00,1.66145,1.6615,1.66075,1.66085,359200000.0
2009-12-04 11:34:00,1.66085,1.66085,1.66035,1.66075,192200000.0
2009-12-04 11:35:00,1.66075,1.661,1.66075,1.661,223200000.0
2009-12-04 11:36:00,1.661,1.66105,1.6607,1.6609,346900000.0
2009-12-04 11:37:00,1.6609,1.66135,1.6609,1.6613,275900000.0
2009-12-04 11:38:00,1.6613,1.66135,1.6612,1.6612,163800000.0
2009-12-04 11:39:00,1.66115,1.6613,1.661,1.66105,146000000.0
2009-12-04 11:40:00,1.661,1.6611,1.66085,1.66085,287000000.0
2009-12-04 11:41:00,1.66085,1.66115,1.66085,1.66115,202700000.0
2009-12-04 11:42:00,1.66115,1.6613,1.6611,1.6613,101900000.0
2009-12-04 11:43:00,1.66145,1.6616,1.66135,1.66145,310900001.0
2009-12-04 11:44:00,1.66145,1.6615,1.6612,1.6612,358600000.0
2009-12-04 11:45:00,1.66125,1.66185,1.6612,1.6618,245600000.0
2009-12-04 11:46:00,1.6618,1.66205,1.66165,1.66185,232800000.0
2009-12-04 11:47:00,1.66185,1.66215,1.66175,1.66205,184100000.0
2009-12-04 11:48:00,1.6621,1.6621,1.66185,1.66185,224000000.0
2009-12-04 11:49:00,1.6619,1.66195,1.6617,1.66185,180900000.0
2009-12-04 11:50:00,1.6619,1.6624,1.66185,1.6624,268400000.0
2009-12-04 11:51:00,1.66235,1.66245,1.66205,1.66245,252600000.0
2009-12-04 11:52:00,1.66245,1.66275,1.6624,1.66275,295000000.0
2009-12-04 11:53:00,1.66275,1.6629,1.6627,1.6629,215200000.0
2009-12-04 11:54:00,1.6629,1.66315,1.6629,1.663,208100000.0
2009-12-04 11:55:00,1.663,1.663,1.66255,1.66255,190400000.0
2009-12-04 11:56:00,1.6626,1.66265,1.66255,1.6626,81000000.0
2009-12-04 11:57:00,1.6626,1.66265,1.6622,1.6622,220200000.0
2009-12-04 11:58:00,1.6622,1.66225,1.66185,1.66185,469500000.0
2009-12-04 11:59:00,1.6618,1.6618,1.66135,1.6615,241600000.0
2009-12-04 12:00:00,1.66145,1.66185,1.66145,1.6617,219400000.0
2009-12-04 12:01:00,1.6617,1.6619,1.6617,1.6619,105200000.0
2009-12-04 12:02:00,1.6619,1.66215,1.6619,1.6621,216900000.0
2009-12-04 12:03:00,1.6621,1.66265,1.6621,1.66255,177200000.0
2009-12-04 12:04:00,1.66255,1.6628,1.66215,1.66255,446300000.0
2009-12-04 12:05:00,1.66255,1.66265,1.6624,1.66255,278700000.0
2009-12-04 12:06:00,1.66255,1.66255,1.66195,1.66205,386600000.0
2009-12-04 12:07:00,1.66205,1.66205,1.6619,1.66195,149100000.0
2009-12-04 12:08:00,1.66205,1.66205,1.6619,1.662,337900000.0
2009-12-04 12:09:00,1.662,1.662,1.6618,1.6618,199000000.0
2009-12-04 12:10:00,1.6618,1.66185,1.6618,1.66185,43000000.0
2009-12-04 12:11:00,1.66185,1.66225,1.66185,1.66185,142700000.0
2009-12-04 12:12:00,1.66185,1.662,1.66185,1.66195,118200000.0
2009-12-04 12:13:00,1.6619,1.66205,1.66175,1.6618,96900000.0
2009-12-04 12:14:00,1.6618,1.66185,1.66165,1.6618,167900000.0
2009-12-04 12:15:00,1.66205,1.66205,1.6619,1.662,274600000.0
2009-12-04 12:16:00,1.662,1.6623,1.66195,1.6621,145800000.0
2009-12-04 12:17:00,1.6621,1.66235,1.66205,1.66225,273900000.0
2009-12-04 12:18:00,1.66225,1.66255,1.66225,1.66255,187200000.0
2009-12-04 12:19:00,1.6625,1.66265,1.6624,1.6624,160300000.0
2009-12-04 12:20:00,1.66245,1.6625,1.6623,1.6625,244800000.0
2009-12-04 12:21:00,1.6625,1.6625,1.66215,1.66245,206400000.0
2009-12-04 12:22:00,1.6624,1.66245,1.66225,1.66245,212700001.0
2009-12-04 12:23:00,1.6624,1.66245,1.66215,1.6622,283500000.0
2009-12-04 12:24:00,1.66225,1.6625,1.66225,1.6624,361200000.0
2009-12-04 12:25:00,1.6624,1.6624,1.66195,1.66195,157700000.0
2009-12-04 12:26:00,1.662,1.66205,1.66185,1.66185,110100000.0
2009-12-04 12:27:00,1.66185,1.6619,1.6617,1.6618,132300000.0
2009-12-04 12:28:00,1.6618,1.66195,1.6618,1.6619,117000000.0
2009-12-04 12:29:00,1.6619,1.6619,1.6613,1.6613,260600000.0
2009-12-04 12:30:00,1.6613,1.6624,1.6613,1.6623,314200000.0
2009-12-04 12:31:00,1.6623,1.6625,1.662,1.6625,180900000.0
2009-12-04 12:32:00,1.66245,1.6625,1.6622,1.66225,163500000.0
2009-12-04 12:33:00,1.66225,1.66245,1.6622,1.6622,108500000.0
2009-12-04 12:34:00,1.6622,1.6622,1.662,1.6621,231500000.0
2009-12-04 12:35:00,1.6621,1.6621,1.6619,1.662,115400000.0
2009-12-04 12:36:00,1.66205,1.66215,1.66205,1.6621,84300000.0
2009-12-04 12:37:00,1.6621,1.6624,1.66205,1.66235,48300000.0
2009-12-04 12:38:00,1.6624,1.66265,1.6623,1.66265,43800000.0
2009-12-04 12:39:00,1.66265,1.66275,1.6625,1.66255,165700000.0
2009-12-04 12:40:00,1.66255,1.6627,1.6625,1.66265,121600000.0
2009-12-04 12:41:00,1.66265,1.6627,1.66245,1.66255,163400000.0
2009-12-04 12:42:00,1.66255,1.6627,1.6625,1.66255,157100000.0
2009-12-04 12:43:00,1.66255,1.6626,1.6625,1.6626,59400000.0
2009-12-04 12:44:00,1.66255,1.66265,1.6625,1.6626,109200000.0
2009-12-04 12:45:00,1.6626,1.6626,1.6623,1.6624,182200000.0
2009-12-04 12:46:00,1.66235,1.6626,1.66235,1.6626,117700000.0
2009-12-04 12:47:00,1.6626,1.6626,1.6625,1.66255,82900000.0
2009-12-04 12:48:00,1.66255,1.6626,1.6625,1.6626,121100000.0
2009-12-04 12:49:00,1.6626,1.6637,1.6626,1.66365,459500000.0
2009-12-04 12:50:00,1.66365,1.66365,1.6634,1.66345,355300000.0
2009-12-04 12:51:00,1.66345,1.66355,1.6632,1.6633,377600000.0
2009-12-04 12:52:00,1.66335,1.6634,1.6631,1.66315,201400000.0
2009-12-04 12:53:00,1.66315,1.6632,1.66285,1.66295,111000000.0
2009-12-04 12:54:00,1.66295,1.66405,1.66295,1.66405,179300000.0
2009-12-04 12:55:00,1.6641,1.66445,1.66385,1.66385,387700000.0
2009-12-04 12:56:00,1.66385,1.66405,1.6637,1.66405,255400000.0
2009-12-04 12:57:00,1.66405,1.66405,1.66325,1.6633,169100000.0
2009-12-04 12:58:00,1.6633,1.6638,1.66325,1.66345,261200000.0
2009-12-04 12:59:00,1.6635,1.66355,1.6627,1.6627,274400000.0
2009-12-04 13:00:00,1.6627,1.66315,1.66265,1.663,277500000.0
2009-12-04 13:01:00,1.663,1.663,1.66255,1.66265,228600000.0
2009-12-04 13:02:00,1.66265,1.66265,1.66245,1.6625,96300000.0
2009-12-04 13:03:00,1.6625,1.66265,1.66225,1.66265,210100000.0
2009-12-04 13:04:00,1.66265,1.6633,1.6626,1.66325,208300000.0
2009-12-04 13:05:00,1.66325,1.6637,1.66325,1.6637,195200000.0
2009-12-04 13:06:00,1.6637,1.66375,1.6636,1.66365,275200000.0
2009-12-04 13:07:00,1.66365,1.6637,1.66365,1.66365,54400000.0
2009-12-04 13:08:00,1.6637,1.66395,1.66365,1.66395,99600000.0
2009-12-04 13:09:00,1.6639,1.6639,1.6634,1.6635,102500000.0
2009-12-04 13:10:00,1.66345,1.66355,1.6632,1.66355,271500000.0
2009-12-04 13:11:00,1.66355,1.66355,1.66345,1.6635,124600000.0
2009-12-04 13:12:00,1.6635,1.6639,1.6635,1.66385,56100000.0
2009-12-04 13:13:00,1.6638,1.6639,1.6635,1.66365,210200000.0
2009-12-04 13:14:00,1.6637,1.6637,1.6636,1.6636,86500000.0
2009-12-04 13:15:00,1.6636,1.6642,1.6636,1.6641,220800000.0
2009-12-04 13:16:00,1.6641,1.6641,1.6638,1.66385,179000000.0
2009-12-04 13:17:00,1.6638,1.66425,1.6638,1.6642,142400000.0
2009-12-04 13:18:00,1.6642,1.66425,1.6639,1.66415,249100000.0
2009-12-04 13:19:00,1.66415,1.6642,1.6641,1.6642,99200000.0
2009-12-04 13:20:00,1.6642,1.6643,1.66415,1.66425,109600000.0
2009-12-04 13:21:00,1.66425,1.6643,1.6642,1.66425,95100000.0
2009-12-04 13:22:00,1.66425,1.66425,1.66405,1.66415,54500000.0
2009-12-04 13:23:00,1.66415,1.66425,1.66405,1.66405,195000000.0
2009-12-04 13:24:00,1.66405,1.6644,1.6638,1.6644,277700000.0
2009-12-04 13:25:00,1.6644,1.6647,1.6644,1.6647,77600000.0
2009-12-04 13:26:00,1.66465,1.66465,1.6645,1.6645,140500000.0
2009-12-04 13:27:00,1.6645,1.6646,1.6643,1.6645,167600000.0
2009-12-04 13:28:00,1.6645,1.6645,1.6644,1.66445,93700000.0
2009-12-04 13:29:00,1.66445,1.66455,1.6644,1.6644,197300000.0
2009-12-04 13:30:00,1.6644,1.6645,1.6643,1.6645,82900000.0
2009-12-04 13:31:00,1.6645,1.6648,1.6645,1.6648,141300000.0
2009-12-04 13:32:00,1.6648,1.66485,1.66465,1.6647,205000000.0
2009-12-04 13:33:00,1.6647,1.66475,1.66465,1.66475,100100000.0
2009-12-04 13:34:00,1.66475,1.6648,1.66465,1.6648,124700000.0
2009-12-04 13:35:00,1.6648,1.6649,1.66465,1.66465,193900000.0
2009-12-04 13:36:00,1.6647,1.6647,1.66455,1.6646,143700000.0
2009-12-04 13:37:00,1.66455,1.66475,1.66455,1.66475,66700000.0
2009-12-04 13:38:00,1.6647,1.66475,1.6646,1.6647,114600000.0
2009-12-04 13:39:00,1.6647,1.6648,1.6647,1.6647,55200000.0
2009-12-04 13:40:00,1.66475,1.6648,1.6647,1.6648,60700000.0
2009-12-04 13:41:00,1.66475,1.6648,1.66445,1.66455,180400000.0
2009-12-04 13:42:00,1.66455,1.6647,1.6645,1.6646,233100000.0
2009-12-04 13:43:00,1.6646,1.6646,1.66435,1.66445,89400000.0
2009-12-04 13:44:00,1.66445,1.66455,1.66435,1.6644,51900000.0
2009-12-04 13:45:00,1.6644,1.6647,1.66435,1.6646,156900000.0
2009-12-04 13:46:00,1.66465,1.66465,1.66405,1.66405,282500000.0
2009-12-04 13:47:00,1.66405,1.6644,1.66405,1.6643,146800000.0
2009-12-04 13:48:00,1.6643,1.66465,1.66415,1.6642,216900000.0
2009-12-04 13:49:00,1.6642,1.66425,1.664,1.66405,106300000.0
2009-12-04 13:50:00,1.66405,1.66405,1.66385,1.66395,210100000.0
2009-12-04 13:51:00,1.66395,1.6641,1.66385,1.664,119400000.0
2009-12-04 13:52:00,1.66415,1.6642,1.66395,1.664,150000000.0
2009-12-04 13:53:00,1.664,1.66425,1.6639,1.6641,136000000.0
2009-12-04 13:54:00,1.66415,1.66425,1.6641,1.66415,87400000.0
2009-12-04 13:55:00,1.66415,1.6643,1.66415,1.6642,193500000.0
2009-12-04 13:56:00,1.6642,1.6643,1.6642,1.6642,149500000.0
2009-12-04 13:57:00,1.6642,1.6644,1.66415,1.66435,102300000.0
2009-12-04 13:58:00,1.6644,1.6646,1.66435,1.6646,81700000.0
2009-12-04 13:59:00,1.6646,1.6648,1.66445,1.6646,157750000.0
2009-12-04 14:00:00,1.6646,1.66495,1.6646,1.66495,208900000.0
2009-12-04 14:01:00,1.66495,1.6652,1.6648,1.6648,242300000.0
2009-12-04 14:02:00,1.66485,1.6649,1.6647,1.6648,124000000.0
2009-12-04 14:03:00,1.66475,1.66475,1.6646,1.66465,144700000.0
2009-12-04 14:04:00,1.66465,1.6647,1.66435,1.6644,123500000.0
2009-12-04 14:05:00,1.6644,1.6645,1.6643,1.66445,89100000.0
2009-12-04 14:06:00,1.66445,1.6649,1.66445,1.6647,203200000.0
2009-12-04 14:07:00,1.6647,1.6653,1.6647,1.66525,196500000.0
2009-12-04 14:08:00,1.6652,1.6652,1.6651,1.6651,140400000.0
2009-12-04 14:09:00,1.6651,1.6661,1.6651,1.666,263500000.0
2009-12-04 14:10:00,1.666,1.6661,1.66575,1.6658,184900000.0
2009-12-04 14:11:00,1.6658,1.66615,1.66575,1.66585,243000000.0
2009-12-04 14:12:00,1.66585,1.6664,1.66585,1.66615,194300000.0
2009-12-04 14:13:00,1.6662,1.66655,1.66615,1.66625,410100000.0
2009-12-04 14:14:00,1.66645,1.6665,1.66625,1.66635,248300000.0
2009-12-04 14:15:00,1.6664,1.66645,1.66635,1.66635,61300000.0
2009-12-04 14:16:00,1.66635,1.66635,1.6663,1.6663,24200000.0
2009-12-04 14:17:00,1.66635,1.66635,1.66605,1.6661,92900000.0
2009-12-04 14:18:00,1.66605,1.6664,1.66605,1.6661,98500000.0
2009-12-04 14:19:00,1.6661,1.66615,1.66595,1.66615,127300000.0
2009-12-04 14:20:00,1.66615,1.66625,1.666,1.666,171800000.0
2009-12-04 14:21:00,1.66605,1.66605,1.66595,1.66595,97300000.0
2009-12-04 14:22:00,1.66595,1.66605,1.6659,1.66595,44000000.0
2009-12-04 14:23:00,1.66595,1.66595,1.6659,1.6659,24400000.0
2009-12-04 14:24:00,1.6659,1.66595,1.66585,1.6659,93900000.0
2009-12-04 14:25:00,1.6659,1.6664,1.6659,1.66625,113600000.0
2009-12-04 14:26:00,1.66635,1.6665,1.6662,1.66625,370300001.0
2009-12-04 14:27:00,1.66635,1.66645,1.6658,1.6658,294400000.0
2009-12-04 14:28:00,1.6658,1.66595,1.6658,1.6659,183550000.0
2009-12-04 14:29:00,1.6659,1.66595,1.6659,1.6659,26800000.0
2009-12-04 14:30:00,1.6659,1.6659,1.6658,1.6658,97900000.0
2009-12-04 14:31:00,1.6658,1.6659,1.6657,1.66585,129400000.0
2009-12-04 14:32:00,1.6659,1.6659,1.6657,1.6657,122400001.0
2009-12-04 14:33:00,1.6657,1.6658,1.6657,1.66575,22500000.0
2009-12-04 14:34:00,1.66575,1.666,1.6657,1.66595,140400000.0
2009-12-04 14:35:00,1.666,1.666,1.66585,1.6659,63300000.0
2009-12-04 14:36:00,1.66585,1.666,1.66585,1.666,62600000.0
2009-12-04 14:37:00,1.666,1.66625,1.6659,1.666,149100000.0
2009-12-04 14:38:00,1.666,1.666,1.6656,1.66565,220400000.0
2009-12-04 14:39:00,1.6657,1.6657,1.6655,1.66555,196300000.0
2009-12-04 14:40:00,1.66555,1.66555,1.66535,1.6655,154400000.0
2009-12-04 14:41:00,1.6655,1.66555,1.66545,1.66545,106100000.0
2009-12-04 14:42:00,1.66545,1.66555,1.6652,1.6653,154000000.0
2009-12-04 14:43:00,1.66535,1.66535,1.6651,1.6651,179600000.0
2009-12-04 14:44:00,1.6651,1.66545,1.6651,1.66535,208800000.0
2009-12-04 14:45:00,1.6653,1.66535,1.6652,1.6652,172900000.0
2009-12-04 14:46:00,1.6652,1.66535,1.6652,1.6652,150200000.0
2009-12-04 14:47:00,1.6652,1.6652,1.6651,1.6651,88900000.0
2009-12-04 14:48:00,1.66515,1.66515,1.66465,1.66465,320300001.0
2009-12-04 14:49:00,1.66475,1.66535,1.66465,1.66535,162900000.0
2009-12-04 14:50:00,1.66535,1.6655,1.66535,1.66535,124800000.0
2009-12-04 14:51:00,1.6654,1.6654,1.6653,1.6653,109000000.0
2009-12-04 14:52:00,1.6653,1.66545,1.6653,1.66535,215700000.0
2009-12-04 14:53:00,1.66535,1.66565,1.66535,1.6656,95800000.0
2009-12-04 14:54:00,1.66565,1.66565,1.66555,1.6656,74200000.0
2009-12-04 14:55:00,1.6656,1.6656,1.6655,1.66555,206500000.0
2009-12-04 14:56:00,1.66555,1.6658,1.66555,1.66575,169600000.0
2009-12-04 14:57:00,1.66575,1.6658,1.66575,1.6658,142600000.0
2009-12-04 14:58:00,1.6658,1.6658,1.66565,1.66575,179500000.0
2009-12-04 14:59:00,1.66575,1.6658,1.6654,1.6654,127200000.0
2009-12-04 15:00:00,1.66535,1.66575,1.6652,1.66565,404500000.0
2009-12-04 15:01:00,1.6656,1.6657,1.6653,1.66555,193400001.0
2009-12-04 15:02:00,1.66555,1.6658,1.6655,1.6657,217400000.0
2009-12-04 15:03:00,1.66565,1.6657,1.6656,1.6657,60900000.0
2009-12-04 15:04:00,1.6657,1.6657,1.66565,1.66565,47700000.0
2009-12-04 15:05:00,1.66565,1.66565,1.6654,1.6654,151600000.0
2009-12-04 15:06:00,1.66545,1.66575,1.6654,1.66575,161000000.0
2009-12-04 15:07:00,1.66575,1.66575,1.66565,1.66565,28600000.0
2009-12-04 15:08:00,1.66565,1.66565,1.665,1.665,216600000.0
2009-12-04 15:09:00,1.665,1.66525,1.665,1.6651,145100000.0
2009-12-04 15:10:00,1.66505,1.6651,1.6645,1.6646,295700000.0
2009-12-04 15:11:00,1.66465,1.66465,1.6644,1.6644,97600000.0
2009-12-04 15:12:00,1.66445,1.66445,1.664,1.6641,354200001.0
2009-12-04 15:13:00,1.6641,1.6645,1.66405,1.6645,207700000.0
2009-12-04 15:14:00,1.6645,1.6654,1.6645,1.6651,301800000.0
2009-12-04 15:15:00,1.6651,1.6656,1.665,1.6656,368000000.0
2009-12-04 15:16:00,1.6656,1.666,1.66555,1.6659,264500000.0
2009-12-04 15:17:00,1.6659,1.666,1.66575,1.66585,114700000.0
2009-12-04 15:18:00,1.66585,1.666,1.6658,1.666,160700000.0
2009-12-04 15:19:00,1.666,1.66625,1.6659,1.66615,155800000.0
2009-12-04 15:20:00,1.66605,1.6661,1.6656,1.6657,243900000.0
2009-12-04 15:21:00,1.6657,1.6658,1.6657,1.6658,219900000.0
2009-12-04 15:22:00,1.6658,1.6658,1.66445,1.66495,451700000.0
2009-12-04 15:23:00,1.66495,1.66495,1.6645,1.6646,257500000.0
2009-12-04 15:24:00,1.66465,1.66465,1.66455,1.6646,168500000.0
2009-12-04 15:25:00,1.66465,1.6649,1.6646,1.6646,255300000.0
2009-12-04 15:26:00,1.6646,1.6646,1.66415,1.66435,295200000.0
2009-12-04 15:27:00,1.6644,1.6647,1.6642,1.66425,299500000.0
2009-12-04 15:28:00,1.6643,1.66475,1.66415,1.6642,274400000.0
2009-12-04 15:29:00,1.66415,1.66495,1.66395,1.66475,294300000.0
2009-12-04 15:30:00,1.6649,1.66705,1.6635,1.6653,214400000.0
2009-12-04 15:31:00,1.6652,1.66545,1.66355,1.6636,326400000.0
2009-12-04 15:32:00,1.66365,1.66575,1.6636,1.6648,343500000.0
2009-12-04 15:33:00,1.6648,1.66485,1.66345,1.6635,384400000.0
2009-12-04 15:34:00,1.66325,1.6633,1.66165,1.66295,452599999.0
2009-12-04 15:35:00,1.6629,1.66295,1.6619,1.66275,539000000.0
2009-12-04 15:36:00,1.66275,1.66285,1.66105,1.66105,650540001.0
2009-12-04 15:37:00,1.66105,1.662,1.6608,1.662,375000000.0
2009-12-04 15:38:00,1.662,1.662,1.66085,1.661,434700000.0
2009-12-04 15:39:00,1.66105,1.66105,1.6585,1.65935,322800000.0
2009-12-04 15:40:00,1.6593,1.6596,1.6578,1.65865,413600000.0
2009-12-04 15:41:00,1.6586,1.65885,1.65805,1.65855,382100000.0
2009-12-04 15:42:00,1.6585,1.65875,1.65755,1.65825,634100000.0
2009-12-04 15:43:00,1.6582,1.65885,1.65795,1.65835,407500000.0
2009-12-04 15:44:00,1.65835,1.65865,1.65795,1.65815,470100000.0
2009-12-04 15:45:00,1.6582,1.65865,1.65775,1.65855,552900000.0
2009-12-04 15:46:00,1.65865,1.6598,1.6586,1.65975,457700000.0
2009-12-04 15:47:00,1.6598,1.6609,1.65975,1.6604,555200000.0
2009-12-04 15:48:00,1.6604,1.6605,1.65995,1.66,438200000.0
2009-12-04 15:49:00,1.65995,1.66045,1.6586,1.65875,516100000.0
2009-12-04 15:50:00,1.65875,1.6592,1.6583,1.6583,450999999.0
2009-12-04 15:51:00,1.6583,1.6586,1.6583,1.6586,240000000.0
2009-12-04 15:52:00,1.65855,1.65885,1.6581,1.65825,299700000.0
2009-12-04 15:53:00,1.6583,1.6587,1.6582,1.6587,192600000.0
2009-12-04 15:54:00,1.6587,1.659,1.65845,1.6586,440400000.0
2009-12-04 15:55:00,1.6586,1.6586,1.65785,1.65825,488500000.0
2009-12-04 15:56:00,1.65825,1.6583,1.6576,1.65785,373000000.0
2009-12-04 15:57:00,1.65795,1.65815,1.65635,1.65635,527900001.0
2009-12-04 15:58:00,1.65615,1.6562,1.65495,1.6556,437900001.0
2009-12-04 15:59:00,1.6556,1.6559,1.6554,1.65585,336300000.0
2009-12-04 16:00:00,1.65585,1.65785,1.65575,1.65575,448100000.0
2009-12-04 16:01:00,1.65575,1.65615,1.65425,1.65605,520000001.0
2009-12-04 16:02:00,1.65605,1.6564,1.65485,1.65505,591700000.0
2009-12-04 16:03:00,1.6551,1.65645,1.65505,1.65615,515200000.0
2009-12-04 16:04:00,1.65615,1.65635,1.65555,1.65605,559700002.0
2009-12-04 16:05:00,1.65605,1.6567,1.65605,1.6564,412000000.0
2009-12-04 16:06:00,1.6564,1.65685,1.6563,1.6567,364899999.0
2009-12-04 16:07:00,1.65665,1.65665,1.6555,1.6556,530500001.0
2009-12-04 16:08:00,1.65555,1.6571,1.6552,1.65705,646400000.0
2009-12-04 16:09:00,1.657,1.65855,1.6569,1.65855,487800000.0
2009-12-04 16:10:00,1.65855,1.659,1.658,1.659,416900000.0
2009-12-04 16:11:00,1.65905,1.65955,1.65855,1.6587,702000000.0
2009-12-04 16:12:00,1.65865,1.65915,1.6585,1.65885,302400000.0
2009-12-04 16:13:00,1.65885,1.6591,1.65865,1.65865,338300000.0
2009-12-04 16:14:00,1.65865,1.65865,1.6582,1.65835,435900000.0
2009-12-04 16:15:00,1.65835,1.65915,1.65825,1.659,767100000.0
2009-12-04 16:16:00,1.65895,1.65975,1.6587,1.6597,654100000.0
2009-12-04 16:17:00,1.6597,1.66045,1.65965,1.65985,657600000.0
2009-12-04 16:18:00,1.65985,1.65995,1.65955,1.65955,559400000.0
2009-12-04 16:19:00,1.65955,1.65965,1.6585,1.65875,509799999.0
2009-12-04 16:20:00,1.65875,1.65985,1.6586,1.6589,331000000.0
2009-12-04 16:21:00,1.6589,1.6594,1.65875,1.6588,278900000.0
2009-12-04 16:22:00,1.6588,1.65885,1.65835,1.65875,284500000.0
2009-12-04 16:23:00,1.65875,1.659,1.658,1.65805,332400000.0
2009-12-04 16:24:00,1.658,1.6583,1.6576,1.6577,550300000.0
2009-12-04 16:25:00,1.65765,1.65795,1.6575,1.65785,648250000.0
2009-12-04 16:26:00,1.65785,1.6582,1.6576,1.6582,438100001.0
2009-12-04 16:27:00,1.6582,1.6592,1.65805,1.6592,345900001.0
2009-12-04 16:28:00,1.6592,1.6603,1.6592,1.6603,326900000.0
2009-12-04 16:29:00,1.6603,1.66055,1.65965,1.6599,381600000.0
2009-12-04 16:30:00,1.65995,1.66035,1.65985,1.65985,680999999.0
2009-12-04 16:31:00,1.65985,1.6606,1.6598,1.66055,431400000.0
2009-12-04 16:32:00,1.6606,1.66065,1.65925,1.65935,535200000.0
2009-12-04 16:33:00,1.6593,1.66015,1.6592,1.65995,350300000.0
2009-12-04 16:34:00,1.65995,1.66015,1.65955,1.6598,185100000.0
2009-12-04 16:35:00,1.6598,1.66005,1.6594,1.6594,398600000.0
2009-12-04 16:36:00,1.65935,1.6597,1.6591,1.65965,658200003.0
2009-12-04 16:37:00,1.65965,1.65975,1.6592,1.6592,383000000.0
2009-12-04 16:38:00,1.6593,1.65955,1.65925,1.6594,314799999.0
2009-12-04 16:39:00,1.6594,1.6595,1.65885,1.6595,312500000.0
2009-12-04 16:40:00,1.6596,1.6603,1.6596,1.66015,301600000.0
2009-12-04 16:41:00,1.6601,1.66035,1.6601,1.6602,338900000.0
2009-12-04 16:42:00,1.6602,1.6602,1.65965,1.6597,604600000.0
2009-12-04 16:43:00,1.6597,1.65995,1.6597,1.6597,209700000.0
2009-12-04 16:44:00,1.65965,1.65975,1.6592,1.65935,358700002.0
2009-12-04 16:45:00,1.65935,1.6603,1.65935,1.66,550100000.0
2009-12-04 16:46:00,1.66,1.66,1.65925,1.65925,226100000.0
2009-12-04 16:47:00,1.6592,1.66115,1.6589,1.6604,297400000.0
2009-12-04 16:48:00,1.66035,1.66135,1.66005,1.66105,453500000.0
2009-12-04 16:49:00,1.6611,1.66205,1.66105,1.6614,449500000.0
2009-12-04 16:50:00,1.6614,1.6616,1.6609,1.6609,346600000.0
2009-12-04 16:51:00,1.66085,1.6616,1.6607,1.66135,395200000.0
2009-12-04 16:52:00,1.6613,1.66165,1.66115,1.6612,329100000.0
2009-12-04 16:53:00,1.6612,1.6612,1.66035,1.6604,358500000.0
2009-12-04 16:54:00,1.6604,1.6608,1.6602,1.6602,306500000.0
2009-12-04 16:55:00,1.6602,1.6615,1.6602,1.66135,361300000.0
2009-12-04 16:56:00,1.66135,1.6614,1.66125,1.6613,473399999.0
2009-12-04 16:57:00,1.6613,1.66165,1.6612,1.6612,326900000.0
2009-12-04 16:58:00,1.6612,1.6612,1.66075,1.66085,367600000.0
2009-12-04 16:59:00,1.6608,1.6611,1.6608,1.6609,602800000.0
2009-12-04 17:00:00,1.6609,1.6612,1.6603,1.66055,556800000.0
2009-12-04 17:01:00,1.66055,1.661,1.6599,1.6599,334300000.0
2009-12-04 17:02:00,1.6599,1.66035,1.65975,1.6603,340700000.0
2009-12-04 17:03:00,1.6603,1.66055,1.6594,1.6595,327900000.0
2009-12-04 17:04:00,1.6595,1.66,1.65905,1.65915,345500000.0
2009-12-04 17:05:00,1.65915,1.65935,1.65865,1.65935,409500000.0
2009-12-04 17:06:00,1.6593,1.6598,1.6591,1.6595,282600000.0
2009-12-04 17:07:00,1.6595,1.66,1.6595,1.6598,310500000.0
2009-12-04 17:08:00,1.6598,1.6606,1.65965,1.66015,367900000.0
2009-12-04 17:09:00,1.66015,1.6608,1.6601,1.6608,407600000.0
2009-12-04 17:10:00,1.6608,1.6615,1.66065,1.66105,420100000.0
2009-12-04 17:11:00,1.66105,1.66135,1.66095,1.661,584300000.0
2009-12-04 17:12:00,1.661,1.66105,1.6607,1.66105,587400000.0
2009-12-04 17:13:00,1.66105,1.66175,1.66105,1.6617,551700000.0
2009-12-04 17:14:00,1.6617,1.6617,1.6613,1.6615,337700000.0
2009-12-04 17:15:00,1.66155,1.66155,1.6611,1.6611,269600000.0
2009-12-04 17:16:00,1.6611,1.66125,1.66105,1.6611,359900000.0
2009-12-04 17:17:00,1.661,1.661,1.6606,1.6606,326800000.0
2009-12-04 17:18:00,1.6607,1.66075,1.66005,1.66005,317400000.0
2009-12-04 17:19:00,1.6601,1.6602,1.65985,1.65985,374900000.0
2009-12-04 17:20:00,1.65985,1.65995,1.6591,1.65915,349500000.0
2009-12-04 17:21:00,1.65915,1.6593,1.6587,1.6587,330400000.0
2009-12-04 17:22:00,1.6587,1.6588,1.658,1.658,448500000.0
2009-12-04 17:23:00,1.6581,1.65815,1.6578,1.65785,359900000.0
2009-12-04 17:24:00,1.65785,1.65785,1.65725,1.6573,347400000.0
2009-12-04 17:25:00,1.6573,1.65775,1.65705,1.65755,315000000.0
2009-12-04 17:26:00,1.65755,1.6579,1.65755,1.65775,370400000.0
2009-12-04 17:27:00,1.65775,1.65835,1.65755,1.6579,402100000.0
2009-12-04 17:28:00,1.6579,1.658,1.6573,1.6573,213800000.0
2009-12-04 17:29:00,1.6573,1.65735,1.6571,1.6571,300570000.0
2009-12-04 17:30:00,1.6571,1.65755,1.65555,1.65565,450200000.0
2009-12-04 17:31:00,1.65565,1.65655,1.65565,1.6564,323800000.0
2009-12-04 17:32:00,1.6564,1.6566,1.6563,1.65635,205000000.0
2009-12-04 17:33:00,1.65635,1.6568,1.6562,1.6567,388300000.0
2009-12-04 17:34:00,1.6567,1.65705,1.6564,1.65645,244300000.0
2009-12-04 17:35:00,1.65645,1.65655,1.656,1.6563,489400000.0
2009-12-04 17:36:00,1.6563,1.6564,1.65615,1.65625,397200000.0
2009-12-04 17:37:00,1.65635,1.65655,1.65615,1.65635,412200000.0
2009-12-04 17:38:00,1.65635,1.6566,1.65625,1.6565,413200000.0
2009-12-04 17:39:00,1.65645,1.65695,1.65645,1.65685,294600000.0
2009-12-04 17:40:00,1.65685,1.6569,1.6565,1.6567,253300000.0
2009-12-04 17:41:00,1.6567,1.6568,1.6565,1.65675,285200000.0
2009-12-04 17:42:00,1.6567,1.6568,1.65635,1.65675,301000000.0
2009-12-04 17:43:00,1.6567,1.6567,1.65615,1.6565,234000000.0
2009-12-04 17:44:00,1.65655,1.6568,1.65645,1.65655,215700000.0
2009-12-04 17:45:00,1.65655,1.6568,1.65615,1.65615,388600000.0
2009-12-04 17:46:00,1.65615,1.65635,1.65595,1.65615,1005400001.0
2009-12-04 17:47:00,1.6561,1.65665,1.6559,1.6564,577269999.0
2009-12-04 17:48:00,1.65635,1.65725,1.6563,1.65715,212500000.0
2009-12-04 17:49:00,1.65715,1.65715,1.6566,1.6567,197300000.0
2009-12-04 17:50:00,1.6567,1.6567,1.65575,1.65575,417200000.0
2009-12-04 17:51:00,1.65565,1.6557,1.65525,1.65535,702700002.0
2009-12-04 17:52:00,1.65535,1.65555,1.65525,1.65535,858400003.0
2009-12-04 17:53:00,1.65535,1.65545,1.65505,1.65505,583200000.0
2009-12-04 17:54:00,1.655,1.65545,1.655,1.65545,497100000.0
2009-12-04 17:55:00,1.6555,1.65555,1.65505,1.65505,340400000.0
2009-12-04 17:56:00,1.65505,1.6552,1.65465,1.655,454200000.0
2009-12-04 17:57:00,1.65495,1.655,1.65435,1.6544,311900000.0
2009-12-04 17:58:00,1.6544,1.65475,1.65425,1.6546,563600000.0
2009-12-04 17:59:00,1.6545,1.6546,1.6534,1.65345,657499999.0
2009-12-04 18:00:00,1.6533,1.65345,1.65295,1.65335,566600000.0
2009-12-04 18:01:00,1.65335,1.65345,1.6528,1.6531,466400000.0
2009-12-04 18:02:00,1.65325,1.6534,1.65295,1.65335,351600000.0
2009-12-04 18:03:00,1.65345,1.65415,1.6532,1.65415,395700000.0
2009-12-04 18:04:00,1.65415,1.6543,1.65385,1.65425,344100000.0
2009-12-04 18:05:00,1.65425,1.6543,1.6539,1.65405,352000000.0
2009-12-04 18:06:00,1.65405,1.6541,1.653,1.6533,395000000.0
2009-12-04 18:07:00,1.65325,1.6538,1.65315,1.6536,287300000.0
2009-12-04 18:08:00,1.6536,1.65435,1.6536,1.6542,310600000.0
2009-12-04 18:09:00,1.65425,1.65435,1.6539,1.65395,338200000.0
2009-12-04 18:10:00,1.65395,1.6546,1.65395,1.65455,295400000.0
2009-12-04 18:11:00,1.6545,1.65455,1.65365,1.65365,481900003.0
2009-12-04 18:12:00,1.6537,1.65375,1.6536,1.6536,230100000.0
2009-12-04 18:13:00,1.6536,1.65395,1.65325,1.6538,336600001.0
2009-12-04 18:14:00,1.65385,1.6539,1.6535,1.6537,245100000.0
2009-12-04 18:15:00,1.6537,1.6537,1.65285,1.65285,188100000.0
2009-12-04 18:16:00,1.65285,1.6531,1.6528,1.65285,303100000.0
2009-12-04 18:17:00,1.6528,1.65315,1.6528,1.653,175700000.0
2009-12-04 18:18:00,1.653,1.6542,1.65295,1.65415,345100000.0
2009-12-04 18:19:00,1.65415,1.65435,1.65375,1.65425,364200000.0
2009-12-04 18:20:00,1.65425,1.65425,1.65355,1.65405,274700000.0
2009-12-04 18:21:00,1.65405,1.6545,1.65405,1.6543,241399999.0
2009-12-04 18:22:00,1.6543,1.65505,1.6543,1.6546,224000000.0
2009-12-04 18:23:00,1.65455,1.65455,1.65435,1.6544,209000000.0
2009-12-04 18:24:00,1.65435,1.65445,1.65435,1.65435,113700000.0
2009-12-04 18:25:00,1.6543,1.6546,1.6543,1.6545,159000000.0
2009-12-04 18:26:00,1.6545,1.6545,1.65415,1.65435,183800000.0
2009-12-04 18:27:00,1.65435,1.6544,1.6539,1.65395,230200000.0
2009-12-04 18:28:00,1.65395,1.654,1.65365,1.6539,255000000.0
2009-12-04 18:29:00,1.65395,1.654,1.65335,1.65335,217200000.0
2009-12-04 18:30:00,1.65335,1.65335,1.6528,1.6528,238300000.0
2009-12-04 18:31:00,1.6528,1.65295,1.6526,1.6529,208500000.0
2009-12-04 18:32:00,1.6529,1.65305,1.6528,1.6528,130900000.0
2009-12-04 18:33:00,1.65285,1.65325,1.65275,1.65275,270800000.0
2009-12-04 18:34:00,1.6528,1.6528,1.6525,1.6526,256100000.0
2009-12-04 18:35:00,1.6526,1.65265,1.6525,1.6526,423300000.0
2009-12-04 18:36:00,1.6526,1.653,1.65255,1.6528,258500000.0
2009-12-04 18:37:00,1.6528,1.65295,1.6523,1.6525,275099999.0
2009-12-04 18:38:00,1.6524,1.65255,1.6522,1.6522,361000000.0
2009-12-04 18:39:00,1.65225,1.65225,1.65105,1.6515,347200000.0
2009-12-04 18:40:00,1.6515,1.6515,1.6507,1.65075,309400001.0
2009-12-04 18:41:00,1.65095,1.65095,1.65025,1.6503,271300000.0
2009-12-04 18:42:00,1.6503,1.6506,1.6503,1.6506,268000000.0
2009-12-04 18:43:00,1.6506,1.65075,1.65035,1.65035,327900000.0
2009-12-04 18:44:00,1.6503,1.65065,1.6503,1.65045,159700000.0
2009-12-04 18:45:00,1.65045,1.6505,1.64945,1.6497,342300000.0
2009-12-04 18:46:00,1.6497,1.64985,1.64945,1.6497,340800000.0
2009-12-04 18:47:00,1.64965,1.6502,1.64965,1.65005,314399999.0
2009-12-04 18:48:00,1.65005,1.65095,1.6499,1.65095,370900000.0
2009-12-04 18:49:00,1.651,1.65155,1.651,1.6513,277800000.0
2009-12-04 18:50:00,1.6513,1.6516,1.65105,1.6511,286900000.0
2009-12-04 18:51:00,1.6511,1.6516,1.6511,1.65155,192600000.0
2009-12-04 18:52:00,1.65165,1.65165,1.651,1.65135,282400000.0
2009-12-04 18:53:00,1.65135,1.6518,1.65135,1.6518,108300000.0
2009-12-04 18:54:00,1.65175,1.65225,1.65175,1.6522,187900000.0
2009-12-04 18:55:00,1.6522,1.6522,1.65185,1.6519,217800000.0
2009-12-04 18:56:00,1.65185,1.65195,1.6518,1.65185,117400000.0
2009-12-04 18:57:00,1.65185,1.652,1.6514,1.65145,209700000.0
2009-12-04 18:58:00,1.65145,1.65155,1.65135,1.6514,132900000.0
2009-12-04 18:59:00,1.65135,1.6514,1.6512,1.6512,190400000.0
2009-12-04 19:00:00,1.6512,1.65125,1.65085,1.65095,182600000.0
2009-12-04 19:01:00,1.65105,1.6511,1.65085,1.65095,166300000.0
2009-12-04 19:02:00,1.65105,1.6512,1.6508,1.65085,162000000.0
2009-12-04 19:03:00,1.65085,1.651,1.6508,1.651,140100000.0
2009-12-04 19:04:00,1.651,1.6512,1.6508,1.6512,229700000.0
2009-12-04 19:05:00,1.6511,1.6511,1.6507,1.65085,189300000.0
2009-12-04 19:06:00,1.65085,1.651,1.6508,1.651,102400000.0
2009-12-04 19:07:00,1.651,1.6521,1.651,1.6521,192000000.0
2009-12-04 19:08:00,1.6521,1.65255,1.65185,1.65255,202700000.0
2009-12-04 19:09:00,1.65255,1.6526,1.65215,1.6524,182000000.0
2009-12-04 19:10:00,1.6524,1.65255,1.6519,1.652,290400000.0
2009-12-04 19:11:00,1.65195,1.65195,1.65125,1.65135,347900000.0
2009-12-04 19:12:00,1.6514,1.65145,1.6511,1.6511,206900000.0
2009-12-04 19:13:00,1.65105,1.65145,1.65095,1.65115,200600000.0
2009-12-04 19:14:00,1.65115,1.6512,1.6507,1.65075,144499999.0
2009-12-04 19:15:00,1.65075,1.65095,1.65045,1.6505,211000000.0
2009-12-04 19:16:00,1.6506,1.6506,1.65025,1.65025,264800000.0
2009-12-04 19:17:00,1.6504,1.6507,1.65035,1.6505,181100000.0
2009-12-04 19:18:00,1.6505,1.65085,1.6504,1.6507,155600000.0
2009-12-04 19:19:00,1.65065,1.6507,1.6503,1.6506,227700000.0
2009-12-04 19:20:00,1.6506,1.6508,1.6506,1.6506,169300000.0
2009-12-04 19:21:00,1.6506,1.6507,1.6505,1.6505,218900000.0
2009-12-04 19:22:00,1.6505,1.6505,1.6497,1.6497,192400000.0
2009-12-04 19:23:00,1.6497,1.6498,1.64935,1.6494,135700000.0
2009-12-04 19:24:00,1.6495,1.6497,1.6495,1.6497,61200000.0
2009-12-04 19:25:00,1.64965,1.6497,1.6496,1.6497,124000000.0
2009-12-04 19:26:00,1.6497,1.64975,1.6496,1.64975,62500000.0
2009-12-04 19:27:00,1.64975,1.6499,1.6497,1.6499,79800000.0
2009-12-04 19:28:00,1.6499,1.65035,1.6499,1.6503,152600000.0
2009-12-04 19:29:00,1.65035,1.6506,1.65025,1.6505,91600000.0
2009-12-04 19:30:00,1.65045,1.651,1.65045,1.6507,161800000.0
2009-12-04 19:31:00,1.65065,1.6508,1.6505,1.65065,293200000.0
2009-12-04 19:32:00,1.6507,1.65085,1.6507,1.65075,198100000.0
2009-12-04 19:33:00,1.6507,1.6507,1.6505,1.6506,273100000.0
2009-12-04 19:34:00,1.6506,1.65065,1.6502,1.65025,288700000.0
2009-12-04 19:35:00,1.65025,1.65055,1.65025,1.6505,132200000.0
2009-12-04 19:36:00,1.65045,1.65085,1.65045,1.6508,165400000.0
2009-12-04 19:37:00,1.6508,1.65085,1.6505,1.65065,288700000.0
2009-12-04 19:38:00,1.65065,1.65075,1.6505,1.6507,224200000.0
2009-12-04 19:39:00,1.6507,1.6518,1.6507,1.65175,279900000.0
2009-12-04 19:40:00,1.6518,1.6518,1.6514,1.65145,260000000.0
2009-12-04 19:41:00,1.65145,1.6515,1.651,1.651,375400000.0
2009-12-04 19:42:00,1.651,1.65125,1.651,1.6512,173800000.0
2009-12-04 19:43:00,1.6512,1.65125,1.65115,1.65125,47500000.0
2009-12-04 19:44:00,1.6512,1.6512,1.65085,1.6509,156300000.0
2009-12-04 19:45:00,1.6509,1.6512,1.65085,1.65115,162600000.0
2009-12-04 19:46:00,1.6511,1.6513,1.65105,1.6512,155400000.0
2009-12-04 19:47:00,1.6512,1.65135,1.6508,1.651,264200000.0
2009-12-04 19:48:00,1.65105,1.65105,1.6508,1.65095,290400000.0
2009-12-04 19:49:00,1.65095,1.651,1.65085,1.6509,210800000.0
2009-12-04 19:50:00,1.6509,1.6511,1.65085,1.6511,103200000.0
2009-12-04 19:51:00,1.65105,1.6511,1.6506,1.6509,207300000.0
2009-12-04 19:52:00,1.65095,1.65105,1.6508,1.651,118400000.0
2009-12-04 19:53:00,1.651,1.651,1.6508,1.6508,75300000.0
2009-12-04 19:54:00,1.65085,1.65085,1.6504,1.6506,207500000.0
2009-12-04 19:55:00,1.6506,1.6506,1.6504,1.65045,130800000.0
2009-12-04 19:56:00,1.65045,1.6507,1.65045,1.65065,145400000.0
2009-12-04 19:57:00,1.6506,1.6509,1.6506,1.6506,147900000.0
2009-12-04 19:58:00,1.6506,1.6506,1.65025,1.65025,169800000.0
2009-12-04 19:59:00,1.65025,1.6504,1.65015,1.65025,181900000.0
2009-12-04 20:00:00,1.65025,1.65035,1.65025,1.6503,146200000.0
2009-12-04 20:01:00,1.6503,1.65035,1.6503,1.65035,99200000.0
2009-12-04 20:02:00,1.65035,1.65035,1.6503,1.65035,29900000.0
2009-12-04 20:03:00,1.65035,1.6504,1.6503,1.6503,219700000.0
2009-12-04 20:04:00,1.6503,1.6504,1.6503,1.6504,201300000.0
2009-12-04 20:05:00,1.6504,1.6504,1.6502,1.6502,211100000.0
2009-12-04 20:06:00,1.6504,1.65045,1.65005,1.65005,318600000.0
2009-12-04 20:07:00,1.65005,1.65075,1.65005,1.65055,315500000.0
2009-12-04 20:08:00,1.65055,1.65055,1.65025,1.6504,148200000.0
2009-12-04 20:09:00,1.6504,1.65055,1.6504,1.65055,54300000.0
2009-12-04 20:10:00,1.65055,1.65055,1.65035,1.6504,102500000.0
2009-12-04 20:11:00,1.6504,1.65045,1.65015,1.65015,121500000.0
2009-12-04 20:12:00,1.65015,1.65015,1.6501,1.6501,117300000.0
2009-12-04 20:13:00,1.6501,1.65015,1.64995,1.64995,62400000.0
2009-12-04 20:14:00,1.64995,1.64995,1.6499,1.64995,56500000.0
2009-12-04 20:15:00,1.6499,1.65,1.6499,1.64995,17100000.0
2009-12-04 20:16:00,1.65,1.65,1.6496,1.6496,117000000.0
2009-12-04 20:17:00,1.6496,1.6497,1.64955,1.64965,109700000.0
2009-12-04 20:18:00,1.6497,1.6497,1.6496,1.6496,26000000.0
2009-12-04 20:19:00,1.6496,1.64995,1.6496,1.64995,72000000.0
2009-12-04 20:20:00,1.64995,1.65,1.64985,1.65,60500000.0
2009-12-04 20:21:00,1.65,1.65,1.6497,1.64975,138800000.0
2009-12-04 20:22:00,1.64965,1.6497,1.649,1.6491,250900001.0
2009-12-04 20:23:00,1.64915,1.64915,1.64865,1.64905,182700000.0
2009-12-04 20:24:00,1.649,1.649,1.6488,1.64895,135900000.0
2009-12-04 20:25:00,1.649,1.64905,1.64885,1.64895,133000000.0
2009-12-04 20:26:00,1.6489,1.649,1.6486,1.64885,236200000.0
2009-12-04 20:27:00,1.64885,1.64885,1.6486,1.6486,151500000.0
2009-12-04 20:28:00,1.6486,1.6486,1.6482,1.6482,282200000.0
2009-12-04 20:29:00,1.6482,1.6483,1.6482,1.6482,462200000.0
2009-12-04 20:30:00,1.6482,1.64825,1.6479,1.6479,283600000.0
2009-12-04 20:31:00,1.6479,1.64805,1.6478,1.648,338200000.0
2009-12-04 20:32:00,1.648,1.6484,1.64795,1.64835,129800000.0
2009-12-04 20:33:00,1.64835,1.6485,1.64815,1.6483,190000000.0
2009-12-04 20:34:00,1.6483,1.64835,1.64825,1.64825,93900000.0
2009-12-04 20:35:00,1.64825,1.64845,1.6482,1.64825,217900000.0
2009-12-04 20:36:00,1.6481,1.64815,1.6477,1.6477,221000000.0
2009-12-04 20:37:00,1.6477,1.6478,1.64745,1.6475,156800000.0
2009-12-04 20:38:00,1.64755,1.6478,1.6475,1.6477,163600000.0
2009-12-04 20:39:00,1.6476,1.6483,1.6476,1.6481,153200000.0
2009-12-04 20:40:00,1.6481,1.64825,1.64805,1.6482,193900000.0
2009-12-04 20:41:00,1.6482,1.6482,1.6481,1.64815,125600000.0
2009-12-04 20:42:00,1.64815,1.6484,1.6481,1.64835,170300000.0
2009-12-04 20:43:00,1.6483,1.6484,1.6482,1.6483,135900000.0
2009-12-04 20:44:00,1.6483,1.6483,1.64815,1.64815,58700000.0
2009-12-04 20:45:00,1.64815,1.64835,1.64815,1.6482,100000000.0
2009-12-04 20:46:00,1.6482,1.6483,1.64815,1.64825,62100000.0
2009-12-04 20:47:00,1.6482,1.6483,1.64805,1.64815,113800000.0
2009-12-04 20:48:00,1.6482,1.6482,1.6478,1.6478,159200000.0
2009-12-04 20:49:00,1.6478,1.6478,1.6471,1.6471,136400000.0
2009-12-04 20:50:00,1.6471,1.6473,1.6464,1.64655,270400000.0
2009-12-04 20:51:00,1.6466,1.64665,1.6458,1.646,175900000.0
2009-12-04 20:52:00,1.646,1.64605,1.6457,1.6459,192800000.0
2009-12-04 20:53:00,1.6459,1.6459,1.6456,1.6457,153600000.0
2009-12-04 20:54:00,1.6457,1.64595,1.64555,1.6457,180900000.0
2009-12-04 20:55:00,1.6457,1.64575,1.6455,1.6456,189600000.0
2009-12-04 20:56:00,1.6456,1.64585,1.6456,1.6457,120700000.0
2009-12-04 20:57:00,1.6457,1.6458,1.6455,1.64575,115700000.0
2009-12-04 20:58:00,1.64575,1.64575,1.64545,1.64545,92900000.0
2009-12-04 20:59:00,1.64545,1.64565,1.64515,1.6452,185800000.0
2009-12-04 21:00:00,1.6452,1.64545,1.64515,1.6454,132300000.0
2009-12-04 21:01:00,1.6454,1.6454,1.6451,1.64525,144500000.0
2009-12-04 21:02:00,1.64525,1.6453,1.64515,1.64515,78900000.0
2009-12-04 21:03:00,1.64515,1.6452,1.64505,1.6452,76500000.0
2009-12-04 21:04:00,1.6452,1.64525,1.6451,1.64515,123800000.0
2009-12-04 21:05:00,1.64515,1.6455,1.64515,1.64525,145400000.0
2009-12-04 21:06:00,1.64525,1.6456,1.6452,1.6452,165000000.0
2009-12-04 21:07:00,1.64515,1.6453,1.64515,1.64525,123600000.0
2009-12-04 21:08:00,1.6452,1.6455,1.6452,1.6455,94200000.0
2009-12-04 21:09:00,1.64545,1.64545,1.645,1.64505,237700000.0
2009-12-04 21:10:00,1.6451,1.6453,1.64505,1.6452,192000000.0
2009-12-04 21:11:00,1.64525,1.64535,1.6452,1.64535,122000000.0
2009-12-04 21:12:00,1.64535,1.6459,1.6453,1.64565,121300000.0
2009-12-04 21:13:00,1.6457,1.64575,1.6454,1.6454,151900000.0
2009-12-04 21:14:00,1.6454,1.64545,1.64515,1.6452,119000000.0
2009-12-04 21:15:00,1.6452,1.6452,1.645,1.64505,348600000.0
2009-12-04 21:16:00,1.64505,1.64505,1.64425,1.6445,321300000.0
2009-12-04 21:17:00,1.64445,1.64445,1.6441,1.64415,57600000.0
2009-12-04 21:18:00,1.64415,1.6445,1.64415,1.6445,175100000.0
2009-12-04 21:19:00,1.6445,1.6447,1.6444,1.6445,210700000.0
2009-12-04 21:20:00,1.64455,1.6446,1.6445,1.6446,34500000.0
2009-12-04 21:21:00,1.64455,1.64455,1.6437,1.6438,207200000.0
2009-12-04 21:22:00,1.6438,1.644,1.64365,1.644,162200000.0
2009-12-04 21:23:00,1.644,1.644,1.644,1.644,14600000.0
2009-12-04 21:24:00,1.644,1.64415,1.6439,1.64395,132700000.0
2009-12-04 21:25:00,1.64395,1.644,1.6437,1.64385,304800000.0
2009-12-04 21:26:00,1.6438,1.6446,1.6438,1.64445,247800000.0
2009-12-04 21:27:00,1.64445,1.6445,1.644,1.64415,154400000.0
2009-12-04 21:28:00,1.6442,1.6443,1.6441,1.6442,47500000.0
2009-12-04 21:29:00,1.64415,1.6442,1.64385,1.64405,175200000.0
2009-12-04 21:30:00,1.6441,1.6447,1.64395,1.64455,239000000.0
2009-12-04 21:31:00,1.64455,1.6447,1.64445,1.6446,188200000.0
2009-12-04 21:32:00,1.6446,1.64545,1.6446,1.6453,254100000.0
2009-12-04 21:33:00,1.64525,1.64525,1.6449,1.64505,159300000.0
2009-12-04 21:34:00,1.64505,1.64515,1.645,1.645,93100000.0
2009-12-04 21:35:00,1.645,1.6451,1.64495,1.645,190100000.0
2009-12-04 21:36:00,1.645,1.64535,1.64495,1.64535,139200000.0
2009-12-04 21:37:00,1.64535,1.64555,1.6452,1.64545,136800000.0
2009-12-04 21:38:00,1.6454,1.64545,1.64475,1.64475,184800000.0
2009-12-04 21:39:00,1.6447,1.6447,1.64405,1.6442,325300000.0
2009-12-04 21:40:00,1.64425,1.64425,1.6437,1.6437,334600000.0
2009-12-04 21:41:00,1.64375,1.64375,1.6434,1.6434,285200000.0
2009-12-04 21:42:00,1.6434,1.64355,1.6432,1.64355,132700000.0
2009-12-04 21:43:00,1.6437,1.64375,1.64355,1.64355,100400000.0
2009-12-04 21:44:00,1.64355,1.6436,1.6434,1.64345,139700000.0
2009-12-04 21:45:00,1.64345,1.64375,1.64345,1.64345,98000000.0
2009-12-04 21:46:00,1.6435,1.6435,1.64295,1.64295,205200000.0
2009-12-04 21:47:00,1.64295,1.64295,1.6423,1.6424,260200000.0
2009-12-04 21:48:00,1.6424,1.6424,1.64225,1.6423,256400000.0
2009-12-04 21:49:00,1.6423,1.6424,1.64225,1.6424,164800000.0
2009-12-04 21:50:00,1.6424,1.6425,1.6422,1.6423,205600000.0
2009-12-04 21:51:00,1.64225,1.64265,1.64225,1.64265,131500000.0
2009-12-04 21:52:00,1.64265,1.6428,1.6425,1.64275,196900000.0
2009-12-04 21:53:00,1.64275,1.64285,1.6426,1.6426,154800000.0
2009-12-04 21:54:00,1.6426,1.6428,1.64255,1.64275,113700000.0
2009-12-04 21:55:00,1.64275,1.643,1.6427,1.643,103900000.0
2009-12-04 21:56:00,1.643,1.643,1.64275,1.64285,139400000.0
2009-12-04 21:57:00,1.64285,1.64285,1.6426,1.6427,113200000.0
2009-12-04 21:58:00,1.6427,1.64275,1.6426,1.6426,96600000.0
2009-12-04 21:59:00,1.6426,1.6429,1.64255,1.64285,157600000.0
2009-12-04 22:00:00,1.64285,1.64285,1.64265,1.6428,111000000.0
2009-12-04 22:01:00,1.64285,1.64285,1.64265,1.64275,108800000.0
2009-12-04 22:02:00,1.64275,1.64325,1.64275,1.643,118500000.0
2009-12-04 22:03:00,1.64295,1.64335,1.64295,1.6433,111600000.0
2009-12-04 22:04:00,1.6433,1.6436,1.6432,1.6436,110200000.0
2009-12-04 22:05:00,1.6436,1.64385,1.6435,1.64385,94000000.0
2009-12-04 22:06:00,1.6438,1.64425,1.6437,1.64425,118600000.0
2009-12-04 22:07:00,1.6442,1.6445,1.6442,1.6443,82800000.0
2009-12-04 22:08:00,1.64425,1.64425,1.6437,1.64385,115900000.0
2009-12-04 22:09:00,1.64395,1.64395,1.64375,1.64385,37800000.0
2009-12-04 22:10:00,1.64385,1.64385,1.6438,1.64385,18800000.0
2009-12-04 22:11:00,1.64385,1.6441,1.64385,1.6441,40800000.0
2009-12-04 22:12:00,1.6441,1.6444,1.64405,1.64435,58500000.0
2009-12-04 22:13:00,1.64435,1.64435,1.6443,1.64435,13700000.0
2009-12-04 22:14:00,1.64435,1.6448,1.64435,1.6448,81400000.0
2009-12-04 22:15:00,1.64475,1.64475,1.6442,1.6442,128000000.0
2009-12-04 22:16:00,1.6442,1.6442,1.644,1.644,68300000.0
2009-12-04 22:17:00,1.644,1.644,1.6438,1.6439,131600000.0
2009-12-04 22:18:00,1.6439,1.64425,1.6439,1.64425,30300000.0
2009-12-04 22:19:00,1.64425,1.6445,1.64425,1.6445,18700000.0
2009-12-04 22:20:00,1.6445,1.64495,1.64445,1.6447,125100000.0
2009-12-04 22:21:00,1.6447,1.64485,1.6445,1.64485,71000000.0
2009-12-04 22:22:00,1.645,1.6452,1.6449,1.64515,92900000.0
2009-12-04 22:23:00,1.64515,1.64565,1.64515,1.64565,88000000.0
2009-12-04 22:24:00,1.64575,1.64575,1.64535,1.6455,72000000.0
2009-12-04 22:25:00,1.64555,1.64615,1.6455,1.64595,120400000.0
2009-12-04 22:26:00,1.64595,1.64595,1.6454,1.64565,145600000.0
2009-12-04 22:27:00,1.64565,1.6457,1.64555,1.6457,38300000.0
2009-12-04 22:28:00,1.6457,1.64575,1.6453,1.64535,67700000.0
2009-12-04 22:29:00,1.64525,1.6456,1.64515,1.64535,76200000.0
2009-12-04 22:30:00,1.64535,1.64545,1.6452,1.6452,50800000.0
2009-12-04 22:31:00,1.6451,1.64525,1.64495,1.6452,78000000.0
2009-12-04 22:32:00,1.6453,1.6455,1.64495,1.6451,150700000.0
2009-12-04 22:33:00,1.6451,1.64515,1.6448,1.64505,110400000.0
2009-12-04 22:34:00,1.64505,1.6451,1.64495,1.645,69000000.0
2009-12-04 22:35:00,1.64505,1.6454,1.64505,1.64535,99100000.0
2009-12-04 22:36:00,1.64525,1.6454,1.6452,1.64525,74300000.0
2009-12-04 22:37:00,1.64525,1.64535,1.64525,1.6453,31400000.0
2009-12-04 22:38:00,1.64525,1.64535,1.6452,1.64525,30700000.0
2009-12-04 22:39:00,1.64525,1.64535,1.6451,1.64515,66900000.0
2009-12-04 22:40:00,1.6451,1.6451,1.64465,1.64475,194900000.0
2009-12-04 22:41:00,1.64475,1.6448,1.6445,1.6445,61000000.0
2009-12-04 22:42:00,1.64455,1.6446,1.64435,1.6444,60900000.0
2009-12-04 22:43:00,1.64435,1.6444,1.6443,1.6443,20600000.0
2009-12-04 22:44:00,1.64425,1.6446,1.64425,1.64455,31500000.0
2009-12-04 22:45:00,1.64455,1.64465,1.6445,1.64455,42900000.0
2009-12-04 22:46:00,1.6444,1.6444,1.6442,1.6443,73700000.0
2009-12-04 22:47:00,1.6443,1.6448,1.6443,1.6447,112200000.0
2009-12-04 22:48:00,1.6447,1.6447,1.64435,1.64455,107900000.0
2009-12-04 22:49:00,1.64455,1.64465,1.64435,1.6444,98300000.0
2009-12-04 22:50:00,1.6444,1.64455,1.64435,1.64445,32000000.0
2009-12-04 22:51:00,1.64445,1.64455,1.6444,1.64445,48200000.0
2009-12-04 22:52:00,1.64445,1.6446,1.64435,1.6445,96600000.0
2009-12-04 22:53:00,1.6445,1.6445,1.6442,1.6443,43700000.0
2009-12-04 22:54:00,1.64435,1.64435,1.6441,1.6443,62500000.0
2009-12-04 22:55:00,1.64435,1.6444,1.64425,1.6443,30700000.0
2009-12-04 22:56:00,1.6443,1.64435,1.6443,1.6443,12500000.0
2009-12-04 22:57:00,1.64435,1.6444,1.64425,1.6444,68100000.0
2009-12-04 22:58:00,1.6444,1.6446,1.6444,1.6446,17200000.0
2009-12-04 22:59:00,1.6446,1.6448,1.6446,1.64475,104700000.0
2009-12-04 23:00:00,1.64475,1.64485,1.64465,1.64475,55100000.0
2009-12-04 23:01:00,1.64475,1.64485,1.64465,1.64475,15900000.0
2009-12-04 23:02:00,1.64485,1.64485,1.6445,1.6446,22600000.0
2009-12-04 23:03:00,1.64455,1.64465,1.64455,1.64455,12600000.0
2009-12-04 23:04:00,1.64455,1.6447,1.64455,1.6446,43800000.0
2009-12-04 23:05:00,1.64455,1.6447,1.64435,1.6447,51400000.0
2009-12-04 23:06:00,1.64465,1.64485,1.64465,1.64475,35400000.0
2009-12-04 23:07:00,1.64485,1.64495,1.64475,1.64475,12000000.0
2009-12-04 23:08:00,1.64475,1.64495,1.64475,1.64485,46600000.0
2009-12-04 23:09:00,1.64495,1.64495,1.64485,1.6449,58400000.0
2009-12-04 23:10:00,1.6451,1.6451,1.64485,1.6449,83100000.0
2009-12-04 23:11:00,1.6449,1.645,1.64465,1.6449,116100000.0
2009-12-04 23:12:00,1.6448,1.6449,1.6448,1.6448,63100000.0
2009-12-04 23:13:00,1.6448,1.6449,1.6448,1.64485,43200000.0
2009-12-04 23:14:00,1.64485,1.645,1.6448,1.64485,77200000.0
2009-12-04 23:15:00,1.64485,1.6449,1.64485,1.64485,41600000.0
2009-12-04 23:16:00,1.64485,1.64485,1.64475,1.6448,62800000.0
2009-12-04 23:17:00,1.64475,1.645,1.64475,1.64495,41600000.0
2009-12-04 23:18:00,1.6449,1.6449,1.64485,1.64485,9600000.0
2009-12-04 23:19:00,1.6448,1.64485,1.6448,1.64485,34400000.0
2009-12-04 23:20:00,1.6448,1.64485,1.6448,1.64485,24000000.0
2009-12-04 23:21:00,1.6448,1.64485,1.6448,1.6448,16000000.0
2009-12-04 23:22:00,1.64485,1.64485,1.6448,1.64485,14400000.0
2009-12-04 23:23:00,1.6447,1.64479,1.6447,1.64479,8000000.0
2009-12-04 23:24:00,1.64485,1.6449,1.64485,1.6449,9600000.0
2009-12-04 23:25:00,1.6449,1.64495,1.64485,1.6449,104100000.0
2009-12-04 23:26:00,1.6449,1.64495,1.64485,1.6449,117000000.0
2009-12-04 23:27:00,1.6449,1.64515,1.64485,1.6451,80800000.0
2009-12-04 23:28:00,1.6451,1.6453,1.64505,1.6453,67600000.0
2009-12-04 23:29:00,1.64525,1.6453,1.64515,1.6452,87200000.0
2009-12-04 23:30:00,1.6452,1.6453,1.6452,1.6453,8000000.0
2009-12-04 23:31:00,1.6453,1.64535,1.6449,1.64495,65600000.0
2009-12-04 23:32:00,1.64495,1.6452,1.64495,1.6451,94400000.0
2009-12-04 23:33:00,1.6451,1.6451,1.64495,1.645,36800000.0
2009-12-04 23:34:00,1.645,1.64505,1.645,1.645,33700000.0
2009-12-04 23:35:00,1.64505,1.64505,1.6445,1.64485,150000000.0
2009-12-04 23:36:00,1.64485,1.64485,1.64485,1.64485,39600000.0
2009-12-04 23:37:00,1.64485,1.64485,1.64485,1.64485,6400000.0
2009-12-04 23:38:00,1.6448,1.64485,1.64475,1.64475,29600000.0
2009-12-04 23:39:00,1.64475,1.64505,1.64475,1.64485,112300000.0
2009-12-04 23:40:00,1.6449,1.6451,1.6449,1.6451,72800000.0
2009-12-04 23:41:00,1.6451,1.64555,1.645,1.64555,164000000.0
2009-12-04 23:42:00,1.64555,1.64635,1.64555,1.64585,180000000.0
2009-12-04 23:43:00,1.6458,1.6458,1.6456,1.6457,49000000.0
2009-12-04 23:44:00,1.6457,1.6457,1.64565,1.6457,9000000.0
2009-12-04 23:45:00,1.64565,1.64575,1.64565,1.64575,15000000.0
2009-12-04 23:46:00,1.64575,1.64605,1.6457,1.64605,36700000.0
2009-12-04 23:47:00,1.646,1.6461,1.646,1.646,23200000.0
2009-12-04 23:48:00,1.6461,1.64635,1.6461,1.64625,50000000.0
2009-12-04 23:49:00,1.64625,1.64625,1.6462,1.64625,15800000.0
2009-12-04 23:50:00,1.64625,1.6463,1.646,1.6461,99600000.0
2009-12-04 23:51:00,1.6461,1.6463,1.6459,1.6461,152100000.0
2009-12-04 23:52:00,1.64595,1.64625,1.64595,1.64615,123400000.0
2009-12-04 23:53:00,1.64615,1.64645,1.646,1.64645,75600000.0
2009-12-04 23:54:00,1.64645,1.6467,1.64645,1.64645,45400000.0
2009-12-04 23:55:00,1.64665,1.6472,1.6465,1.64715,49600000.0
2009-12-04 23:56:00,1.6472,1.6472,1.64645,1.64715,33600000.0
2009-12-04 23:57:00,1.64725,1.6477,1.6465,1.647,75700000.0
2009-12-04 23:58:00,1.647,1.64745,1.64685,1.64725,87000000.0
2009-12-04 23:59:00,1.6473,1.64745,1.64645,1.64745,59000000.0
2009-12-07 00:00:00,1.64628,1.64675,1.64628,1.64636,139200000.0
2009-12-07 00:01:00,1.64639,1.64657,1.64639,1.64651,139200000.0
2009-12-07 00:02:00,1.64647,1.64647,1.64622,1.64628,139200000.0
2009-12-07 00:03:00,1.64615,1.64645,1.64614,1.64629,139200000.0
2009-12-07 00:04:00,1.6462,1.64622,1.64611,1.64613,139200000.0
2009-12-07 00:05:00,1.64612,1.64627,1.6461,1.64626,139200000.0
2009-12-07 00:06:00,1.64624,1.64624,1.64602,1.64604,139200000.0
2009-12-07 00:07:00,1.64603,1.64614,1.64595,1.64599,139200000.0
2009-12-07 00:08:00,1.64591,1.646,1.64572,1.64595,139200000.0
2009-12-07 00:09:00,1.6458,1.64581,1.64571,1.64577,139200000.0
2009-12-07 00:10:00,1.64576,1.64579,1.64559,1.64561,139200000.0
2009-12-07 00:11:00,1.64562,1.64562,1.64548,1.64551,139200000.0
2009-12-07 00:12:00,1.64549,1.64549,1.64536,1.64543,139200000.0
2009-12-07 00:13:00,1.64545,1.64549,1.64543,1.64549,139200000.0
2009-12-07 00:14:00,1.64549,1.64598,1.64544,1.64598,139200000.0
2009-12-07 00:15:00,1.646,1.64656,1.646,1.64651,139200000.0
2009-12-07 00:16:00,1.64649,1.64664,1.64648,1.64664,139200000.0
2009-12-07 00:17:00,1.64663,1.64671,1.6466,1.64668,139200000.0
2009-12-07 00:18:00,1.64671,1.64682,1.64671,1.64682,139200000.0
2009-12-07 00:19:00,1.64681,1.64684,1.64679,1.64683,139200000.0
2009-12-07 00:20:00,1.64682,1.6471,1.64682,1.6471,139200000.0
2009-12-07 00:21:00,1.64711,1.64712,1.6471,1.64711,139200000.0
2009-12-07 00:22:00,1.64708,1.6472,1.64708,1.6472,139200000.0
2009-12-07 00:23:00,1.64721,1.64739,1.6472,1.64736,139200000.0
2009-12-07 00:24:00,1.64737,1.64744,1.64737,1.64739,139200000.0
2009-12-07 00:25:00,1.64739,1.64741,1.64736,1.64739,139200000.0
2009-12-07 00:26:00,1.64739,1.64742,1.64737,1.64737,139200000.0
2009-12-07 00:27:00,1.64738,1.64738,1.647,1.64701,139200000.0
2009-12-07 00:28:00,1.64701,1.64703,1.64698,1.64703,139200000.0
2009-12-07 00:29:00,1.64704,1.64719,1.64692,1.64713,139200000.0
2009-12-07 00:30:00,1.64718,1.64724,1.64689,1.64689,139200000.0
2009-12-07 00:31:00,1.64689,1.64689,1.64638,1.6464,139200000.0
2009-12-07 00:32:00,1.6463,1.6463,1.64618,1.64623,139200000.0
2009-12-07 00:33:00,1.6462,1.6462,1.64573,1.64573,139200000.0
2009-12-07 00:34:00,1.64574,1.64574,1.64547,1.64547,139200000.0
2009-12-07 00:35:00,1.64548,1.64556,1.64548,1.64556,139200000.0
2009-12-07 00:36:00,1.64557,1.64592,1.64556,1.6459,139200000.0
2009-12-07 00:37:00,1.64591,1.64621,1.64589,1.64621,139200000.0
2009-12-07 00:38:00,1.64622,1.64639,1.6462,1.64639,139200000.0
2009-12-07 00:39:00,1.64639,1.64667,1.64639,1.64667,139200000.0
2009-12-07 00:40:00,1.64668,1.64704,1.64667,1.64704,139200000.0
2009-12-07 00:41:00,1.64704,1.64708,1.64703,1.64708,139200000.0
2009-12-07 00:42:00,1.64708,1.64708,1.64704,1.64704,139200000.0
2009-12-07 00:43:00,1.64704,1.64704,1.64695,1.64697,139200000.0
2009-12-07 00:44:00,1.64696,1.64697,1.64689,1.64692,139200000.0
2009-12-07 00:45:00,1.6469,1.6469,1.64674,1.64676,139200000.0
2009-12-07 00:46:00,1.64677,1.64719,1.64676,1.64705,139200000.0
2009-12-07 00:47:00,1.64706,1.64717,1.64705,1.64708,139200000.0
2009-12-07 00:48:00,1.64709,1.64735,1.64709,1.64735,139200000.0
2009-12-07 00:49:00,1.64734,1.64734,1.647,1.64709,139200000.0
2009-12-07 00:50:00,1.64708,1.64712,1.64708,1.64712,139200000.0
2009-12-07 00:51:00,1.64711,1.64731,1.64705,1.64712,139200000.0
2009-12-07 00:52:00,1.64712,1.64721,1.64709,1.64715,139200000.0
2009-12-07 00:53:00,1.64717,1.64722,1.64715,1.64719,139200000.0
2009-12-07 00:54:00,1.64721,1.64724,1.64721,1.64723,139200000.0
2009-12-07 00:55:00,1.64724,1.64725,1.64723,1.64725,139200000.0
2009-12-07 00:56:00,1.64724,1.64728,1.64724,1.64726,139200000.0
2009-12-07 00:57:00,1.64731,1.64733,1.64686,1.64705,139200000.0
2009-12-07 00:58:00,1.64701,1.64702,1.64688,1.64702,139200000.0
2009-12-07 00:59:00,1.64703,1.64708,1.64694,1.64703,139200000.0
2009-12-07 01:00:00,1.64704,1.64744,1.64704,1.64744,139200000.0
2009-12-07 01:01:00,1.64743,1.64765,1.64743,1.64764,139200000.0
2009-12-07 01:02:00,1.64761,1.64761,1.64748,1.64748,139200000.0
2009-12-07 01:03:00,1.64748,1.64763,1.64745,1.64763,139200000.0
2009-12-07 01:04:00,1.64764,1.64767,1.64759,1.64765,139200000.0
2009-12-07 01:05:00,1.64762,1.64764,1.64752,1.64763,139200000.0
2009-12-07 01:06:00,1.64764,1.64765,1.6475,1.6476,139200000.0
2009-12-07 01:07:00,1.6476,1.6481,1.6476,1.6481,139200000.0
2009-12-07 01:08:00,1.64812,1.64836,1.64803,1.64803,139200000.0
2009-12-07 01:09:00,1.64804,1.64804,1.64787,1.64788,139200000.0
2009-12-07 01:10:00,1.64788,1.64789,1.64745,1.64745,139200000.0
2009-12-07 01:11:00,1.64744,1.64762,1.64732,1.64734,139200000.0
2009-12-07 01:12:00,1.64735,1.64748,1.64721,1.64721,139200000.0
2009-12-07 01:13:00,1.64721,1.64728,1.64711,1.64728,139200000.0
2009-12-07 01:14:00,1.64725,1.64741,1.64718,1.6472,139200000.0
2009-12-07 01:15:00,1.6472,1.64721,1.64676,1.64677,139200000.0
2009-12-07 01:16:00,1.64676,1.64676,1.64606,1.6461,139200000.0
2009-12-07 01:17:00,1.64613,1.64623,1.64558,1.64575,139200000.0
2009-12-07 01:18:00,1.64576,1.64576,1.64539,1.6454,139200000.0
2009-12-07 01:19:00,1.64541,1.64636,1.64541,1.64636,139200000.0
2009-12-07 01:20:00,1.64639,1.64673,1.64626,1.64639,139200000.0
2009-12-07 01:21:00,1.64638,1.64659,1.64638,1.64648,139200000.0
2009-12-07 01:22:00,1.64648,1.64677,1.6464,1.64646,139200000.0
2009-12-07 01:23:00,1.64646,1.64716,1.64644,1.64709,139200000.0
2009-12-07 01:24:00,1.64702,1.64717,1.64691,1.64705,139200000.0
2009-12-07 01:25:00,1.64704,1.64757,1.64702,1.64756,139200000.0
2009-12-07 01:26:00,1.64757,1.64758,1.64747,1.64758,139200000.0
2009-12-07 01:27:00,1.64756,1.64768,1.64755,1.64763,139200000.0
2009-12-07 01:28:00,1.64762,1.64762,1.64733,1.64748,139200000.0
2009-12-07 01:29:00,1.64746,1.64784,1.64746,1.64771,139200000.0
2009-12-07 01:30:00,1.64772,1.64832,1.64769,1.64829,139200000.0
2009-12-07 01:31:00,1.64828,1.64852,1.64825,1.64852,139200000.0
2009-12-07 01:32:00,1.64853,1.64863,1.64841,1.64841,139200000.0
2009-12-07 01:33:00,1.64843,1.64849,1.64838,1.64845,139200000.0
2009-12-07 01:34:00,1.64845,1.64856,1.64804,1.64856,139200000.0
2009-12-07 01:35:00,1.64853,1.64854,1.64851,1.64854,139200000.0
2009-12-07 01:36:00,1.64851,1.64902,1.64851,1.64893,139200000.0
2009-12-07 01:37:00,1.64894,1.64927,1.64894,1.64914,139200000.0
2009-12-07 01:38:00,1.64914,1.64925,1.6491,1.64922,139200000.0
2009-12-07 01:39:00,1.64922,1.64969,1.6492,1.64966,139200000.0
2009-12-07 01:40:00,1.64966,1.65036,1.64959,1.64999,139200000.0
2009-12-07 01:41:00,1.64996,1.65011,1.64992,1.65011,139200000.0
2009-12-07 01:42:00,1.6501,1.65015,1.64954,1.6498,139200000.0
2009-12-07 01:43:00,1.6498,1.65001,1.6498,1.64996,139200000.0
2009-12-07 01:44:00,1.64997,1.65,1.6499,1.64992,139200000.0
2009-12-07 01:45:00,1.64992,1.65004,1.64987,1.64996,139200000.0
2009-12-07 01:46:00,1.64999,1.65045,1.64998,1.65029,139200000.0
2009-12-07 01:47:00,1.65037,1.65037,1.65,1.65022,139200000.0
2009-12-07 01:48:00,1.65021,1.65045,1.64997,1.64997,139200000.0
2009-12-07 01:49:00,1.64997,1.65044,1.64991,1.65026,139200000.0
2009-12-07 01:50:00,1.65026,1.65026,1.64975,1.64977,139200000.0
2009-12-07 01:51:00,1.64977,1.64979,1.64976,1.64976,139200000.0
2009-12-07 01:52:00,1.64976,1.64977,1.64963,1.64965,139200000.0
2009-12-07 01:53:00,1.64963,1.64969,1.64951,1.64952,139200000.0
2009-12-07 01:54:00,1.64951,1.64951,1.64917,1.64921,139200000.0
2009-12-07 01:55:00,1.64921,1.64922,1.64896,1.64901,139200000.0
2009-12-07 01:56:00,1.64902,1.64931,1.64902,1.64927,139200000.0
2009-12-07 01:57:00,1.64927,1.64931,1.64927,1.64929,139200000.0
2009-12-07 01:58:00,1.64929,1.64929,1.64922,1.64924,139200000.0
2009-12-07 01:59:00,1.64925,1.64925,1.64896,1.64896,139200000.0
2009-12-07 02:00:00,1.64715,1.64755,1.64705,1.64745,139200000.0
2009-12-07 02:01:00,1.6474,1.6477,1.6474,1.6476,71200000.0
2009-12-07 02:02:00,1.6476,1.6476,1.64745,1.64745,40900000.0
2009-12-07 02:03:00,1.6475,1.64765,1.6475,1.64765,30900000.0
2009-12-07 02:04:00,1.64765,1.64775,1.64755,1.6476,98500000.0
2009-12-07 02:05:00,1.64755,1.64765,1.6475,1.64765,196900000.0
2009-12-07 02:06:00,1.6476,1.6476,1.6475,1.64755,105600000.0
2009-12-07 02:07:00,1.64755,1.6481,1.64755,1.6481,115600000.0
2009-12-07 02:08:00,1.6481,1.64835,1.648,1.648,160900000.0
2009-12-07 02:09:00,1.648,1.648,1.6478,1.64785,101000000.0
2009-12-07 02:10:00,1.64785,1.64785,1.6474,1.6474,195500000.0
2009-12-07 02:11:00,1.6474,1.64765,1.64725,1.64725,124100000.0
2009-12-07 02:12:00,1.64735,1.64745,1.6472,1.6472,213600000.0
2009-12-07 02:13:00,1.64715,1.64725,1.64705,1.64725,167800000.0
2009-12-07 02:14:00,1.64725,1.6474,1.64715,1.64715,256600000.0
2009-12-07 02:15:00,1.64715,1.6472,1.64675,1.64675,103900000.0
2009-12-07 02:16:00,1.64675,1.64675,1.64595,1.64605,264300000.0
2009-12-07 02:17:00,1.64605,1.6462,1.6455,1.64575,232200000.0
2009-12-07 02:18:00,1.64575,1.64575,1.64535,1.64535,135500000.0
2009-12-07 02:19:00,1.64535,1.6464,1.64535,1.64635,132600000.0
2009-12-07 02:20:00,1.64635,1.6469,1.64625,1.64635,211300000.0
2009-12-07 02:21:00,1.64635,1.64665,1.6463,1.6465,132600000.0
2009-12-07 02:22:00,1.6465,1.6468,1.64635,1.64645,98600000.0
2009-12-07 02:23:00,1.6465,1.64725,1.64645,1.647,187800000.0
2009-12-07 02:24:00,1.64695,1.64715,1.64685,1.6471,77400000.0
2009-12-07 02:25:00,1.64705,1.6476,1.647,1.6476,184200000.0
2009-12-07 02:26:00,1.6476,1.6476,1.64745,1.64755,93500000.0
2009-12-07 02:27:00,1.6476,1.64765,1.64755,1.6476,120500000.0
2009-12-07 02:28:00,1.64755,1.64765,1.64735,1.64755,209600000.0
2009-12-07 02:29:00,1.6475,1.6479,1.6475,1.64765,126300000.0
2009-12-07 02:30:00,1.64765,1.6484,1.6476,1.6482,186900000.0
2009-12-07 02:31:00,1.6482,1.64855,1.6482,1.6485,58100000.0
2009-12-07 02:32:00,1.6486,1.6487,1.64835,1.64835,49600000.0
2009-12-07 02:33:00,1.64835,1.64845,1.6483,1.64835,102200000.0
2009-12-07 02:34:00,1.64835,1.64855,1.64795,1.64855,220000000.0
2009-12-07 02:35:00,1.64845,1.6485,1.6484,1.64845,45800000.0
2009-12-07 02:36:00,1.64845,1.64905,1.6484,1.649,106900000.0
2009-12-07 02:37:00,1.649,1.64925,1.64885,1.64915,162000000.0
2009-12-07 02:38:00,1.64915,1.6493,1.649,1.6493,227500000.0
2009-12-07 02:39:00,1.6493,1.6497,1.64905,1.6497,247700000.0
2009-12-07 02:40:00,1.6497,1.6504,1.64945,1.65,194400000.0
2009-12-07 02:41:00,1.65,1.65015,1.64985,1.65005,100400000.0
2009-12-07 02:42:00,1.65005,1.6501,1.6495,1.64975,152100000.0
2009-12-07 02:43:00,1.64975,1.65005,1.64975,1.64995,155300000.0
2009-12-07 02:44:00,1.64995,1.65005,1.6498,1.64985,90700000.0
2009-12-07 02:45:00,1.64985,1.65015,1.6498,1.64995,103600000.0
2009-12-07 02:46:00,1.65005,1.65045,1.64995,1.65025,99100000.0
2009-12-07 02:47:00,1.6504,1.6504,1.64995,1.65015,120100000.0
2009-12-07 02:48:00,1.65015,1.65045,1.64995,1.64995,112600000.0
2009-12-07 02:49:00,1.64995,1.65045,1.64995,1.6502,121900000.0
2009-12-07 02:50:00,1.6502,1.6502,1.64965,1.6497,239600000.0
2009-12-07 02:51:00,1.64975,1.64985,1.6497,1.64975,40700000.0
2009-12-07 02:52:00,1.64975,1.64975,1.6496,1.64965,132900000.0
2009-12-07 02:53:00,1.64965,1.64975,1.64945,1.64945,191100000.0
2009-12-07 02:54:00,1.64945,1.64945,1.64915,1.64915,175000000.0
2009-12-07 02:55:00,1.64915,1.64915,1.6489,1.64895,105300000.0
2009-12-07 02:56:00,1.64905,1.64925,1.64905,1.6492,253200000.0
2009-12-07 02:57:00,1.6492,1.64925,1.6492,1.64925,46800000.0
2009-12-07 02:58:00,1.64925,1.64925,1.64915,1.6492,82000000.0
2009-12-07 02:59:00,1.6492,1.6492,1.6489,1.6489,109000000.0
2009-12-07 03:00:00,1.6489,1.64905,1.64885,1.64895,218700000.0
2009-12-07 03:01:00,1.64905,1.64915,1.64895,1.6491,100400000.0
2009-12-07 03:02:00,1.6491,1.6495,1.6491,1.6494,142300000.0
2009-12-07 03:03:00,1.6494,1.64955,1.6494,1.6495,78900000.0
2009-12-07 03:04:00,1.6495,1.6495,1.64935,1.6494,277400000.0
2009-12-07 03:05:00,1.6494,1.64945,1.64935,1.64945,212700000.0
2009-12-07 03:06:00,1.6495,1.64955,1.6494,1.64955,158900000.0
2009-12-07 03:07:00,1.64955,1.64955,1.6494,1.64955,86700000.0
2009-12-07 03:08:00,1.6495,1.64985,1.64945,1.64965,124500000.0
2009-12-07 03:09:00,1.64965,1.6497,1.64935,1.64945,244500000.0
2009-12-07 03:10:00,1.64945,1.64955,1.64945,1.6495,77600000.0
2009-12-07 03:11:00,1.64955,1.64955,1.64945,1.6495,119100000.0
2009-12-07 03:12:00,1.64955,1.6499,1.64945,1.6498,134200000.0
2009-12-07 03:13:00,1.6498,1.64985,1.64975,1.64985,97200000.0
2009-12-07 03:14:00,1.64985,1.65055,1.64985,1.6503,187100000.0
2009-12-07 03:15:00,1.6504,1.65055,1.65,1.6503,288300000.0
2009-12-07 03:16:00,1.6503,1.6503,1.6498,1.64985,129100000.0
2009-12-07 03:17:00,1.64985,1.6499,1.64945,1.64945,88100000.0
2009-12-07 03:18:00,1.64945,1.64975,1.64945,1.64955,153100000.0
2009-12-07 03:19:00,1.6496,1.6496,1.64935,1.64935,86100000.0
2009-12-07 03:20:00,1.6494,1.6494,1.64865,1.6488,91200000.0
2009-12-07 03:21:00,1.64885,1.6491,1.6488,1.649,43200000.0
2009-12-07 03:22:00,1.64895,1.649,1.6489,1.6489,15000000.0
2009-12-07 03:23:00,1.6489,1.6489,1.64865,1.64865,24000000.0
2009-12-07 03:24:00,1.64865,1.64865,1.6484,1.6484,23800000.0
2009-12-07 03:25:00,1.64835,1.6484,1.64835,1.6484,8000000.0
2009-12-07 03:26:00,1.6484,1.6484,1.6481,1.64825,54500000.0
2009-12-07 03:27:00,1.6482,1.6485,1.6482,1.6485,25600000.0
2009-12-07 03:28:00,1.6485,1.64875,1.64845,1.6487,98500000.0
2009-12-07 03:29:00,1.6487,1.64925,1.6487,1.6492,166200000.0
2009-12-07 03:30:00,1.6492,1.6492,1.64895,1.649,29500000.0
2009-12-07 03:31:00,1.649,1.64905,1.64785,1.64785,106400000.0
2009-12-07 03:32:00,1.6478,1.64795,1.64755,1.64765,127800000.0
2009-12-07 03:33:00,1.64765,1.6479,1.6475,1.64765,86000000.0
2009-12-07 03:34:00,1.64765,1.64795,1.64765,1.6479,93400000.0
2009-12-07 03:35:00,1.6479,1.64795,1.6479,1.6479,26800000.0
2009-12-07 03:36:00,1.6479,1.6483,1.6479,1.6483,81200000.0
2009-12-07 03:37:00,1.6483,1.64835,1.6483,1.64835,26400000.0
2009-12-07 03:38:00,1.6483,1.6483,1.64785,1.64785,208070000.0
2009-12-07 03:39:00,1.64785,1.6479,1.64765,1.64785,214500000.0
2009-12-07 03:40:00,1.64785,1.64785,1.6478,1.6478,300400000.0
2009-12-07 03:41:00,1.6478,1.6479,1.6477,1.64785,162900000.0
2009-12-07 03:42:00,1.64785,1.64785,1.64785,1.64785,196600000.0
2009-12-07 03:43:00,1.6478,1.64785,1.6477,1.6477,47900000.0
2009-12-07 03:44:00,1.64775,1.64775,1.6476,1.64765,73800000.0
2009-12-07 03:45:00,1.64765,1.64775,1.64755,1.6476,78200000.0
2009-12-07 03:46:00,1.6476,1.6476,1.64725,1.64725,70300000.0
2009-12-07 03:47:00,1.64725,1.6474,1.64725,1.64735,119700000.0
2009-12-07 03:48:00,1.64735,1.64765,1.64735,1.6476,81600000.0
2009-12-07 03:49:00,1.6475,1.6475,1.6475,1.6475,8400000.0
2009-12-07 03:50:00,1.64745,1.64745,1.64735,1.6474,168000000.0
2009-12-07 03:51:00,1.6474,1.64745,1.64735,1.64735,126800000.0
2009-12-07 03:52:00,1.6474,1.6474,1.647,1.64715,202100000.0
2009-12-07 03:53:00,1.64715,1.64715,1.64705,1.64715,128800000.0
2009-12-07 03:54:00,1.64715,1.64715,1.64705,1.64705,19600000.0
2009-12-07 03:55:00,1.64705,1.64725,1.64705,1.64705,114500000.0
2009-12-07 03:56:00,1.6471,1.64725,1.64695,1.64725,72300000.0
2009-12-07 03:57:00,1.6471,1.6482,1.6471,1.64815,169200000.0
2009-12-07 03:58:00,1.6481,1.6482,1.64745,1.6475,140800000.0
2009-12-07 03:59:00,1.6474,1.64755,1.6472,1.6472,78100000.0
2009-12-07 04:00:00,1.6472,1.64745,1.6472,1.64745,126500000.0
2009-12-07 04:01:00,1.64745,1.64755,1.64715,1.6472,346300000.0
2009-12-07 04:02:00,1.6472,1.6473,1.6471,1.64715,171500000.0
2009-12-07 04:03:00,1.64715,1.6474,1.64705,1.64725,81000000.0
2009-12-07 04:04:00,1.64725,1.64725,1.6471,1.6472,33500000.0
2009-12-07 04:05:00,1.6472,1.64725,1.64715,1.6472,40500000.0
2009-12-07 04:06:00,1.6472,1.6472,1.6471,1.6472,24800000.0
2009-12-07 04:07:00,1.6472,1.6472,1.647,1.647,30700000.0
2009-12-07 04:08:00,1.64705,1.64725,1.64705,1.64725,38500000.0
2009-12-07 04:09:00,1.64715,1.64725,1.64715,1.6472,55400000.0
2009-12-07 04:10:00,1.6472,1.6472,1.64715,1.64715,4400000.0
2009-12-07 04:11:00,1.64715,1.64755,1.64715,1.64755,64500000.0
2009-12-07 04:12:00,1.64755,1.6484,1.64755,1.64805,242300000.0
2009-12-07 04:13:00,1.648,1.64835,1.6478,1.6482,156800000.0
2009-12-07 04:14:00,1.64825,1.6489,1.64825,1.64875,108700000.0
2009-12-07 04:15:00,1.64875,1.64875,1.64845,1.64865,127300000.0
2009-12-07 04:16:00,1.64865,1.64865,1.64825,1.6483,146600000.0
2009-12-07 04:17:00,1.6483,1.64835,1.6482,1.6482,64100000.0
2009-12-07 04:18:00,1.6482,1.6483,1.64815,1.64825,126700000.0
2009-12-07 04:19:00,1.64825,1.64865,1.64825,1.6486,177400000.0
2009-12-07 04:20:00,1.64855,1.64895,1.64855,1.64895,139700000.0
2009-12-07 04:21:00,1.6489,1.64945,1.6489,1.6492,96200000.0
2009-12-07 04:22:00,1.6492,1.64965,1.6492,1.6495,124800000.0
2009-12-07 04:23:00,1.6495,1.64975,1.6494,1.64975,234600000.0
2009-12-07 04:24:00,1.6497,1.6499,1.6497,1.64985,99200000.0
2009-12-07 04:25:00,1.6499,1.65,1.64975,1.65,79300000.0
2009-12-07 04:26:00,1.65,1.6503,1.65,1.65005,69600000.0
2009-12-07 04:27:00,1.65005,1.6501,1.6499,1.64995,135900000.0
2009-12-07 04:28:00,1.64995,1.65005,1.64995,1.65005,60500000.0
2009-12-07 04:29:00,1.65005,1.6501,1.64995,1.64995,36700000.0
2009-12-07 04:30:00,1.64995,1.65015,1.64995,1.65005,133800000.0
2009-12-07 04:31:00,1.65015,1.65045,1.65005,1.65025,186900000.0
2009-12-07 04:32:00,1.65025,1.65045,1.6502,1.65035,36400000.0
2009-12-07 04:33:00,1.65035,1.6505,1.6501,1.65015,115300000.0
2009-12-07 04:34:00,1.65015,1.65025,1.6498,1.65015,75400000.0
2009-12-07 04:35:00,1.65015,1.65025,1.64995,1.65,55600000.0
2009-12-07 04:36:00,1.65005,1.65005,1.64995,1.65,123900000.0
2009-12-07 04:37:00,1.65,1.65015,1.65,1.65015,62100000.0
2009-12-07 04:38:00,1.65015,1.65015,1.65,1.65,32000000.0
2009-12-07 04:39:00,1.65,1.6501,1.64995,1.64995,97000000.0
2009-12-07 04:40:00,1.64995,1.65005,1.6498,1.64995,109500000.0
2009-12-07 04:41:00,1.65005,1.65005,1.64985,1.64995,77200000.0
2009-12-07 04:42:00,1.64995,1.65,1.64985,1.65,68200000.0
2009-12-07 04:43:00,1.65,1.65,1.6499,1.6499,12000000.0
2009-12-07 04:44:00,1.6499,1.65,1.64985,1.64995,42200000.0
2009-12-07 04:45:00,1.64995,1.65,1.64995,1.65,8600000.0
2009-12-07 04:46:00,1.65,1.65,1.64995,1.64995,15000000.0
2009-12-07 04:47:00,1.64995,1.65,1.6499,1.64995,17100000.0
2009-12-07 04:48:00,1.64995,1.64995,1.64965,1.64975,47700000.0
2009-12-07 04:49:00,1.6498,1.6498,1.6496,1.64965,9200000.0
2009-12-07 04:50:00,1.64965,1.64975,1.64965,1.6497,6100000.0
2009-12-07 04:51:00,1.6497,1.6497,1.64955,1.64955,7000000.0
2009-12-07 04:52:00,1.64955,1.64955,1.6495,1.6495,36000000.0
2009-12-07 04:53:00,1.6495,1.6495,1.64945,1.6495,45100000.0
2009-12-07 04:54:00,1.64945,1.6495,1.64935,1.64935,31700000.0
2009-12-07 04:55:00,1.64935,1.64945,1.6493,1.6494,13200000.0
2009-12-07 04:56:00,1.6494,1.6494,1.6494,1.6494,9000000.0
2009-12-07 04:57:00,1.6494,1.6494,1.64895,1.64895,28700000.0
2009-12-07 04:58:00,1.64895,1.64905,1.6489,1.649,25100000.0
2009-12-07 04:59:00,1.649,1.6493,1.64895,1.6492,42400000.0
2009-12-07 05:00:00,1.64915,1.6493,1.6491,1.64915,40400000.0
2009-12-07 05:01:00,1.64915,1.64935,1.64905,1.6492,54200000.0
2009-12-07 05:02:00,1.6492,1.6492,1.64895,1.64905,56100000.0
2009-12-07 05:03:00,1.64905,1.64905,1.64905,1.64905,4000000.0
2009-12-07 05:04:00,1.64905,1.64905,1.649,1.649,6500000.0
2009-12-07 05:05:00,1.649,1.649,1.64895,1.64895,5400000.0
2009-12-07 05:06:00,1.64895,1.64905,1.64895,1.64905,32800000.0
2009-12-07 05:07:00,1.64905,1.64905,1.64905,1.64905,15900000.0
2009-12-07 05:08:00,1.64905,1.64915,1.64905,1.6491,23600000.0
2009-12-07 05:09:00,1.64915,1.6496,1.64905,1.6496,45800000.0
2009-12-07 05:10:00,1.6496,1.6496,1.64955,1.6496,18400000.0
2009-12-07 05:11:00,1.64955,1.64965,1.64935,1.64935,48700000.0
2009-12-07 05:12:00,1.6494,1.6494,1.64925,1.6494,24900000.0
2009-12-07 05:13:00,1.6494,1.64945,1.6493,1.6493,175800000.0
2009-12-07 05:14:00,1.6493,1.6493,1.64915,1.6492,54400000.0
2009-12-07 05:15:00,1.64925,1.64925,1.64925,1.64925,28300000.0
2009-12-07 05:16:00,1.64925,1.64925,1.6492,1.6492,14400000.0
2009-12-07 05:17:00,1.6492,1.6493,1.6492,1.6492,37700000.0
2009-12-07 05:18:00,1.6492,1.64925,1.649,1.64925,21200000.0
2009-12-07 05:19:00,1.64925,1.64945,1.64915,1.64915,28000000.0
2009-12-07 05:20:00,1.6491,1.64915,1.64895,1.649,25900000.0
2009-12-07 05:21:00,1.649,1.64905,1.6488,1.64885,41700000.0
2009-12-07 05:22:00,1.64885,1.64885,1.6488,1.64885,18300000.0
2009-12-07 05:23:00,1.64885,1.64885,1.6485,1.64855,18000000.0
2009-12-07 05:24:00,1.64855,1.64855,1.64845,1.64845,22200000.0
2009-12-07 05:25:00,1.64855,1.64855,1.6481,1.6481,36500000.0
2009-12-07 05:26:00,1.6481,1.64815,1.64765,1.64765,34300000.0
2009-12-07 05:27:00,1.64775,1.64795,1.64765,1.64765,81300000.0
2009-12-07 05:28:00,1.64765,1.64765,1.64725,1.6476,127000000.0
2009-12-07 05:29:00,1.64765,1.64785,1.64765,1.64785,34600000.0
2009-12-07 05:30:00,1.6479,1.648,1.6478,1.64785,17400000.0
2009-12-07 05:31:00,1.6478,1.64785,1.64775,1.6478,15200000.0
2009-12-07 05:32:00,1.64775,1.64785,1.64775,1.6478,34000000.0
2009-12-07 05:33:00,1.6478,1.6478,1.6478,1.6478,1000000.0
2009-12-07 05:34:00,1.64775,1.64785,1.6477,1.64775,70800000.0
2009-12-07 05:35:00,1.64775,1.64775,1.64745,1.64745,50300000.0
2009-12-07 05:36:00,1.6474,1.64745,1.6473,1.64735,29200000.0
2009-12-07 05:37:00,1.64735,1.64745,1.64735,1.64745,8300000.0
2009-12-07 05:38:00,1.64745,1.64745,1.6474,1.64745,15000000.0
2009-12-07 05:39:00,1.64755,1.6478,1.6475,1.6477,40200000.0
2009-12-07 05:40:00,1.64775,1.6481,1.6477,1.64795,51400000.0
2009-12-07 05:41:00,1.64795,1.64805,1.6479,1.64805,36600000.0
2009-12-07 05:42:00,1.64815,1.6487,1.6481,1.6484,108100000.0
2009-12-07 05:43:00,1.6484,1.64845,1.64825,1.64835,163300000.0
2009-12-07 05:44:00,1.64845,1.6485,1.6484,1.6484,14400000.0
2009-12-07 05:45:00,1.6484,1.6486,1.6484,1.6486,12600000.0
2009-12-07 05:46:00,1.6486,1.6486,1.64835,1.64835,53600000.0
2009-12-07 05:47:00,1.64835,1.64845,1.6483,1.6484,47800000.0
2009-12-07 05:48:00,1.64835,1.64865,1.64835,1.6486,69900000.0
2009-12-07 05:49:00,1.64855,1.64855,1.64855,1.64855,51600000.0
2009-12-07 05:50:00,1.6485,1.64865,1.6485,1.6485,20100000.0
2009-12-07 05:51:00,1.6485,1.6485,1.64805,1.64845,85200000.0
2009-12-07 05:52:00,1.6485,1.64855,1.6485,1.64855,7400000.0
2009-12-07 05:53:00,1.6485,1.6485,1.6485,1.6485,14400000.0
2009-12-07 05:54:00,1.6485,1.6485,1.6485,1.6485,22800000.0
2009-12-07 05:55:00,1.64855,1.64855,1.64845,1.64855,12200000.0
2009-12-07 05:56:00,1.6485,1.6492,1.6485,1.6485,54500000.0
2009-12-07 05:57:00,1.6485,1.6486,1.6485,1.6486,11700000.0
2009-12-07 05:58:00,1.64855,1.6486,1.64855,1.6486,25700000.0
2009-12-07 05:59:00,1.6486,1.64875,1.6486,1.64865,8900000.0
2009-12-07 06:00:00,1.64865,1.64865,1.64865,1.64865,2000000.0
2009-12-07 06:01:00,1.64865,1.6488,1.6486,1.6487,21200000.0
2009-12-07 06:02:00,1.64875,1.6491,1.64875,1.6489,43200000.0
2009-12-07 06:03:00,1.6488,1.64885,1.6488,1.64885,9000000.0
2009-12-07 06:04:00,1.64885,1.649,1.6488,1.649,65700000.0
2009-12-07 06:05:00,1.649,1.64945,1.64895,1.6494,82600000.0
2009-12-07 06:06:00,1.6494,1.64955,1.64935,1.6495,61700000.0
2009-12-07 06:07:00,1.64945,1.64945,1.64925,1.64925,43900000.0
2009-12-07 06:08:00,1.649,1.6491,1.64845,1.64845,87400000.0
2009-12-07 06:09:00,1.64845,1.6487,1.64845,1.6487,42700000.0
2009-12-07 06:10:00,1.6487,1.64875,1.6486,1.64865,26600000.0
2009-12-07 06:11:00,1.6486,1.64875,1.64815,1.6482,34900000.0
2009-12-07 06:12:00,1.6481,1.6482,1.6481,1.64815,17900000.0
2009-12-07 06:13:00,1.64815,1.6484,1.64815,1.6483,29000000.0
2009-12-07 06:14:00,1.64835,1.64845,1.6483,1.64835,25800000.0
2009-12-07 06:15:00,1.6483,1.6483,1.64825,1.64825,8000000.0
2009-12-07 06:16:00,1.64805,1.64815,1.64805,1.64815,18300000.0
2009-12-07 06:17:00,1.64815,1.6482,1.6481,1.6482,12200000.0
2009-12-07 06:18:00,1.6482,1.64845,1.6482,1.64845,114400000.0
2009-12-07 06:19:00,1.64845,1.64845,1.64845,1.64845,1000000.0
2009-12-07 06:20:00,1.6484,1.64845,1.6484,1.6484,5000000.0
2009-12-07 06:21:00,1.6483,1.6484,1.6483,1.6484,16500000.0
2009-12-07 06:22:00,1.64835,1.6484,1.64785,1.64785,59200000.0
2009-12-07 06:23:00,1.6479,1.64795,1.64775,1.6478,44700000.0
2009-12-07 06:24:00,1.6478,1.64785,1.64775,1.6478,45700000.0
2009-12-07 06:25:00,1.64795,1.64805,1.64795,1.64805,38800000.0
2009-12-07 06:26:00,1.64815,1.64815,1.64815,1.64815,5000000.0
2009-12-07 06:27:00,1.64815,1.64815,1.64805,1.64815,8200000.0
2009-12-07 06:28:00,1.64815,1.64815,1.64815,1.64815,6000000.0
2009-12-07 06:29:00,1.64815,1.64825,1.64815,1.64825,28800000.0
2009-12-07 06:30:00,1.64825,1.6484,1.64815,1.64835,49700000.0
2009-12-07 06:31:00,1.64835,1.64835,1.6483,1.6483,15400000.0
2009-12-07 06:32:00,1.6483,1.6484,1.64825,1.64835,20600000.0
2009-12-07 06:33:00,1.6483,1.6484,1.6483,1.6484,13200000.0
2009-12-07 06:34:00,1.6484,1.6484,1.64835,1.6484,11800000.0
2009-12-07 06:35:00,1.6484,1.64845,1.6484,1.6484,9300000.0
2009-12-07 06:36:00,1.64855,1.64865,1.64845,1.64855,25200000.0
2009-12-07 06:37:00,1.6486,1.64865,1.6485,1.64855,23400000.0
2009-12-07 06:38:00,1.64855,1.6486,1.64855,1.6486,31000000.0
2009-12-07 06:39:00,1.6485,1.6486,1.64835,1.64845,62100000.0
2009-12-07 06:40:00,1.64845,1.64855,1.6483,1.6483,23200000.0
2009-12-07 06:41:00,1.6483,1.6484,1.6483,1.6484,20800000.0
2009-12-07 06:42:00,1.64845,1.6485,1.6484,1.6485,12000000.0
2009-12-07 06:43:00,1.6485,1.6485,1.64825,1.6483,11000000.0
2009-12-07 06:44:00,1.6483,1.6484,1.64825,1.64835,18600000.0
2009-12-07 06:45:00,1.6483,1.6483,1.64825,1.64825,6000000.0
2009-12-07 06:46:00,1.64825,1.64825,1.64815,1.6482,71400000.0
2009-12-07 06:47:00,1.64825,1.64825,1.64825,1.64825,4000000.0
2009-12-07 06:48:00,1.64825,1.64825,1.6482,1.64825,14400000.0
2009-12-07 06:49:00,1.64815,1.6484,1.64815,1.64835,76100000.0
2009-12-07 06:50:00,1.64835,1.6484,1.64835,1.6484,19800000.0
2009-12-07 06:51:00,1.6484,1.6484,1.64825,1.64825,20000000.0
2009-12-07 06:52:00,1.64825,1.64825,1.6479,1.6479,29600000.0
2009-12-07 06:53:00,1.6479,1.64815,1.6473,1.64735,110900000.0
2009-12-07 06:54:00,1.6476,1.6479,1.6476,1.6479,53000000.0
2009-12-07 06:55:00,1.64785,1.64785,1.64765,1.64775,23000000.0
2009-12-07 06:56:00,1.6477,1.6479,1.6476,1.64785,57300000.0
2009-12-07 06:57:00,1.6479,1.6479,1.6477,1.6477,180600000.0
2009-12-07 06:58:00,1.6477,1.64775,1.64755,1.64765,96400000.0
2009-12-07 06:59:00,1.6476,1.64765,1.64755,1.6476,131900000.0
2009-12-07 07:00:00,1.64765,1.64785,1.64755,1.64785,82900000.0
2009-12-07 07:01:00,1.64785,1.64785,1.64785,1.64785,15000000.0
2009-12-07 07:02:00,1.64785,1.648,1.64785,1.64785,35600000.0
2009-12-07 07:03:00,1.6479,1.64795,1.64785,1.64795,31900000.0
2009-12-07 07:04:00,1.64795,1.64805,1.64795,1.64805,10200000.0
2009-12-07 07:05:00,1.64805,1.64805,1.64805,1.64805,2000000.0
2009-12-07 07:06:00,1.64805,1.64805,1.64805,1.64805,3000000.0
2009-12-07 07:07:00,1.64795,1.6481,1.64795,1.6481,9200000.0
2009-12-07 07:08:00,1.6481,1.6481,1.6481,1.6481,4900000.0
2009-12-07 07:09:00,1.6481,1.6481,1.64805,1.64805,10600000.0
2009-12-07 07:10:00,1.64805,1.6481,1.648,1.64805,65200000.0
2009-12-07 07:11:00,1.64805,1.64815,1.64805,1.64815,74000000.0
2009-12-07 07:12:00,1.64815,1.64815,1.6481,1.6481,15900000.0
2009-12-07 07:13:00,1.6481,1.64835,1.64805,1.64815,60600000.0
2009-12-07 07:14:00,1.64815,1.64825,1.64815,1.64815,9900000.0
2009-12-07 07:15:00,1.64815,1.6483,1.64815,1.6483,18200000.0
2009-12-07 07:16:00,1.64825,1.6483,1.6482,1.6483,6300000.0
2009-12-07 07:17:00,1.6483,1.6483,1.64825,1.64825,14700000.0
2009-12-07 07:18:00,1.64825,1.64825,1.64825,1.64825,2000000.0
2009-12-07 07:19:00,1.64825,1.64825,1.64815,1.64815,29400000.0
2009-12-07 07:20:00,1.6482,1.6485,1.6482,1.6485,38600000.0
2009-12-07 07:21:00,1.64845,1.64875,1.64845,1.64875,112900000.0
2009-12-07 07:22:00,1.6487,1.6487,1.64855,1.64855,26400000.0
2009-12-07 07:23:00,1.64855,1.6486,1.6485,1.6485,46900000.0
2009-12-07 07:24:00,1.6485,1.6485,1.6484,1.6485,12800000.0
2009-12-07 07:25:00,1.6485,1.6486,1.64845,1.64845,19000000.0
2009-12-07 07:26:00,1.6485,1.64855,1.64845,1.64845,11000000.0
2009-12-07 07:27:00,1.6485,1.64855,1.6485,1.64855,4000000.0
2009-12-07 07:28:00,1.64855,1.64855,1.64835,1.64835,11000000.0
2009-12-07 07:29:00,1.6483,1.6483,1.64825,1.64825,3000000.0
2009-12-07 07:30:00,1.64825,1.64835,1.6482,1.64825,18900000.0
2009-12-07 07:31:00,1.64825,1.6483,1.64825,1.64825,7000000.0
2009-12-07 07:32:00,1.64825,1.6483,1.64815,1.64825,34500000.0
2009-12-07 07:33:00,1.64825,1.64825,1.648,1.6481,24700000.0
2009-12-07 07:34:00,1.6481,1.6481,1.64805,1.6481,16000000.0
2009-12-07 07:35:00,1.6481,1.6481,1.64805,1.64805,7000000.0
2009-12-07 07:36:00,1.64805,1.64895,1.64805,1.6487,96000000.0
2009-12-07 07:37:00,1.64875,1.6488,1.64875,1.6488,11000000.0
2009-12-07 07:38:00,1.6488,1.649,1.64875,1.6489,44300000.0
2009-12-07 07:39:00,1.649,1.6492,1.64895,1.64915,198100000.0
2009-12-07 07:40:00,1.6491,1.64935,1.64905,1.64915,75600000.0
2009-12-07 07:41:00,1.64915,1.6495,1.6491,1.6494,52000000.0
2009-12-07 07:42:00,1.64945,1.6499,1.64935,1.64935,94400000.0
2009-12-07 07:43:00,1.6494,1.64965,1.64935,1.64955,39500000.0
2009-12-07 07:44:00,1.64955,1.64955,1.6494,1.6494,74500000.0
2009-12-07 07:45:00,1.64935,1.64955,1.6493,1.64945,94700000.0
2009-12-07 07:46:00,1.64945,1.6495,1.64935,1.6494,42000000.0
2009-12-07 07:47:00,1.6494,1.64955,1.64935,1.64935,46100000.0
2009-12-07 07:48:00,1.6494,1.6494,1.64845,1.64905,84200000.0
2009-12-07 07:49:00,1.64905,1.64915,1.64895,1.64905,37500000.0
2009-12-07 07:50:00,1.6491,1.64925,1.64905,1.64925,23000000.0
2009-12-07 07:51:00,1.6492,1.64925,1.6491,1.6491,52900000.0
2009-12-07 07:52:00,1.64915,1.64915,1.6491,1.6491,26800000.0
2009-12-07 07:53:00,1.6491,1.6491,1.6489,1.64895,28000000.0
2009-12-07 07:54:00,1.64895,1.64955,1.64895,1.6495,68600000.0
2009-12-07 07:55:00,1.64955,1.6501,1.6495,1.6501,69500000.0
2009-12-07 07:56:00,1.65005,1.65035,1.64965,1.64965,142600000.0
2009-12-07 07:57:00,1.6497,1.64985,1.6496,1.64975,51100000.0
2009-12-07 07:58:00,1.64975,1.6499,1.6494,1.64965,72000000.0
2009-12-07 07:59:00,1.64965,1.64975,1.6494,1.64955,104000000.0
2009-12-07 08:00:00,1.6495,1.6497,1.64945,1.6497,23000000.0
2009-12-07 08:01:00,1.6497,1.64975,1.64965,1.64975,24000000.0
2009-12-07 08:02:00,1.64975,1.64975,1.6496,1.64965,108900000.0
2009-12-07 08:03:00,1.64965,1.6498,1.6496,1.64975,49900000.0
2009-12-07 08:04:00,1.64975,1.64975,1.64945,1.64965,21700000.0
2009-12-07 08:05:00,1.6497,1.6499,1.64955,1.6499,78100000.0
2009-12-07 08:06:00,1.6499,1.6499,1.64965,1.6497,18900000.0
2009-12-07 08:07:00,1.64975,1.64985,1.6497,1.6498,20500000.0
2009-12-07 08:08:00,1.6498,1.64995,1.64975,1.64995,34200000.0
2009-12-07 08:09:00,1.64995,1.65,1.64985,1.64995,14400000.0
2009-12-07 08:10:00,1.64995,1.65005,1.64995,1.65,48800000.0
2009-12-07 08:11:00,1.65,1.65065,1.65,1.65065,50800000.0
2009-12-07 08:12:00,1.6506,1.651,1.6506,1.651,132200000.0
2009-12-07 08:13:00,1.65095,1.6512,1.65095,1.6512,38300000.0
2009-12-07 08:14:00,1.6512,1.65145,1.6511,1.6514,58900000.0
2009-12-07 08:15:00,1.65145,1.65145,1.6507,1.6508,78800000.0
2009-12-07 08:16:00,1.6508,1.6514,1.65075,1.6514,39400000.0
2009-12-07 08:17:00,1.6514,1.65145,1.65125,1.65125,16100000.0
2009-12-07 08:18:00,1.65125,1.65135,1.65075,1.65075,38800000.0
2009-12-07 08:19:00,1.65075,1.6509,1.65065,1.65065,42400000.0
2009-12-07 08:20:00,1.65065,1.6508,1.6506,1.6508,67000000.0
2009-12-07 08:21:00,1.6508,1.651,1.6506,1.6506,92000000.0
2009-12-07 08:22:00,1.6506,1.65065,1.6504,1.65055,100800000.0
2009-12-07 08:23:00,1.6505,1.6506,1.65045,1.6505,67500000.0
2009-12-07 08:24:00,1.6505,1.6512,1.65045,1.651,107400000.0
2009-12-07 08:25:00,1.6509,1.651,1.6508,1.6508,127800000.0
2009-12-07 08:26:00,1.6508,1.6508,1.6505,1.6506,80100000.0
2009-12-07 08:27:00,1.65055,1.65065,1.65045,1.65065,49600000.0
2009-12-07 08:28:00,1.65065,1.65065,1.65,1.6501,81400000.0
2009-12-07 08:29:00,1.6501,1.65015,1.65,1.65,23700000.0
2009-12-07 08:30:00,1.65005,1.65075,1.65005,1.6507,77200000.0
2009-12-07 08:31:00,1.65075,1.651,1.65075,1.651,21200000.0
2009-12-07 08:32:00,1.651,1.651,1.65095,1.65095,24500000.0
2009-12-07 08:33:00,1.65095,1.65105,1.65085,1.651,71600000.0
2009-12-07 08:34:00,1.651,1.651,1.65095,1.65095,17000000.0
2009-12-07 08:35:00,1.65095,1.65095,1.65025,1.65035,64700000.0
2009-12-07 08:36:00,1.65045,1.65085,1.65045,1.6507,44200000.0
2009-12-07 08:37:00,1.65075,1.6509,1.6506,1.65085,19200000.0
2009-12-07 08:38:00,1.65085,1.6509,1.6508,1.6508,21400000.0
2009-12-07 08:39:00,1.65075,1.6514,1.65075,1.6514,76500000.0
2009-12-07 08:40:00,1.6514,1.65155,1.6514,1.65155,18400000.0
2009-12-07 08:41:00,1.65155,1.65155,1.6513,1.6513,34900000.0
2009-12-07 08:42:00,1.6513,1.6513,1.65115,1.65125,39700000.0
2009-12-07 08:43:00,1.6513,1.6514,1.65065,1.65065,80800000.0
2009-12-07 08:44:00,1.65075,1.65075,1.65035,1.6506,55300000.0
2009-12-07 08:45:00,1.65045,1.65055,1.65015,1.65015,62100000.0
2009-12-07 08:46:00,1.65015,1.6502,1.64935,1.64945,117100000.0
2009-12-07 08:47:00,1.64945,1.6495,1.6493,1.64935,84500000.0
2009-12-07 08:48:00,1.64935,1.6494,1.649,1.64905,102100000.0
2009-12-07 08:49:00,1.64905,1.64905,1.64885,1.6489,84400000.0
2009-12-07 08:50:00,1.6489,1.6495,1.6488,1.6495,139300000.0
2009-12-07 08:51:00,1.64965,1.64975,1.6495,1.64965,36000000.0
2009-12-07 08:52:00,1.64965,1.6497,1.64965,1.6497,32000000.0
2009-12-07 08:53:00,1.64965,1.64965,1.64915,1.64935,130600000.0
2009-12-07 08:54:00,1.64935,1.64935,1.6492,1.64925,50900000.0
2009-12-07 08:55:00,1.6492,1.6492,1.6487,1.6487,83300000.0
2009-12-07 08:56:00,1.6487,1.6487,1.64795,1.64825,178000000.0
2009-12-07 08:57:00,1.64825,1.64825,1.648,1.64805,63900000.0
2009-12-07 08:58:00,1.64795,1.64815,1.64765,1.64795,163800000.0
2009-12-07 08:59:00,1.64795,1.64865,1.64795,1.64865,63200000.0
2009-12-07 09:00:00,1.64865,1.64865,1.64845,1.64865,142700000.0
2009-12-07 09:01:00,1.6486,1.6491,1.64855,1.6487,123100000.0
2009-12-07 09:02:00,1.6487,1.649,1.6487,1.64895,33200000.0
2009-12-07 09:03:00,1.64895,1.6492,1.64895,1.64905,84100000.0
2009-12-07 09:04:00,1.64905,1.6492,1.64895,1.64895,93600000.0
2009-12-07 09:05:00,1.64895,1.6491,1.6479,1.64795,213400000.0
2009-12-07 09:06:00,1.64805,1.64805,1.64595,1.64615,378800000.0
2009-12-07 09:07:00,1.64615,1.6466,1.646,1.6464,217900000.0
2009-12-07 09:08:00,1.6464,1.64675,1.64635,1.6467,100600000.0
2009-12-07 09:09:00,1.6467,1.64725,1.6466,1.64715,142900000.0
2009-12-07 09:10:00,1.64715,1.64725,1.6461,1.6462,210000000.0
2009-12-07 09:11:00,1.6462,1.6462,1.64505,1.64505,150300000.0
2009-12-07 09:12:00,1.64505,1.6455,1.64445,1.64545,289300000.0
2009-12-07 09:13:00,1.64545,1.64555,1.6451,1.64545,176000000.0
2009-12-07 09:14:00,1.64545,1.64545,1.64485,1.64485,100700000.0
2009-12-07 09:15:00,1.64485,1.6451,1.6447,1.6449,176500000.0
2009-12-07 09:16:00,1.6449,1.64535,1.64485,1.64535,297700000.0
2009-12-07 09:17:00,1.64535,1.6456,1.6452,1.6456,234100000.0
2009-12-07 09:18:00,1.6456,1.64595,1.6456,1.64565,87100000.0
2009-12-07 09:19:00,1.64565,1.64565,1.6453,1.64535,81200000.0
2009-12-07 09:20:00,1.64535,1.64535,1.64405,1.6446,176800000.0
2009-12-07 09:21:00,1.6446,1.64595,1.6444,1.64575,341000000.0
2009-12-07 09:22:00,1.64575,1.64575,1.64495,1.64495,123300000.0
2009-12-07 09:23:00,1.64495,1.64515,1.64485,1.645,125400000.0
2009-12-07 09:24:00,1.64505,1.6453,1.64505,1.64525,63800000.0
2009-12-07 09:25:00,1.64525,1.64535,1.64505,1.64535,178400000.0
2009-12-07 09:26:00,1.64535,1.64545,1.64505,1.64515,95999999.0
2009-12-07 09:27:00,1.6451,1.6451,1.64445,1.64445,159900000.0
2009-12-07 09:28:00,1.64455,1.6446,1.64405,1.6446,229400000.0
2009-12-07 09:29:00,1.64465,1.64545,1.64465,1.6454,82500000.0
2009-12-07 09:30:00,1.6454,1.6454,1.64515,1.6452,49900000.0
2009-12-07 09:31:00,1.6452,1.64525,1.6447,1.645,140200000.0
2009-12-07 09:32:00,1.645,1.6454,1.64495,1.64535,67800000.0
2009-12-07 09:33:00,1.64535,1.6456,1.64505,1.64555,131300000.0
2009-12-07 09:34:00,1.64555,1.6459,1.6455,1.6459,102700000.0
2009-12-07 09:35:00,1.6459,1.6459,1.64565,1.64575,70000000.0
2009-12-07 09:36:00,1.64575,1.64575,1.6456,1.6456,68800000.0
2009-12-07 09:37:00,1.64545,1.64545,1.64525,1.6453,165200000.0
2009-12-07 09:38:00,1.6453,1.64535,1.6452,1.6452,116500000.0
2009-12-07 09:39:00,1.6452,1.6453,1.6448,1.645,184100000.0
2009-12-07 09:40:00,1.64495,1.64495,1.6442,1.64465,247400000.0
2009-12-07 09:41:00,1.64465,1.64465,1.64405,1.64405,259200000.0
2009-12-07 09:42:00,1.64405,1.6441,1.6438,1.64385,241900000.0
2009-12-07 09:43:00,1.64385,1.64425,1.64385,1.64415,179400000.0
2009-12-07 09:44:00,1.64415,1.64445,1.64395,1.64445,215500000.0
2009-12-07 09:45:00,1.64445,1.6447,1.64445,1.64455,106200000.0
2009-12-07 09:46:00,1.64455,1.6447,1.6444,1.64445,163300000.0
2009-12-07 09:47:00,1.64445,1.6448,1.64445,1.6448,61400000.0
2009-12-07 09:48:00,1.6448,1.6448,1.6447,1.64475,82500000.0
2009-12-07 09:49:00,1.6447,1.64475,1.6445,1.64465,158700000.0
2009-12-07 09:50:00,1.64465,1.64485,1.64465,1.64485,99800000.0
2009-12-07 09:51:00,1.6449,1.6451,1.6446,1.64465,129600000.0
2009-12-07 09:52:00,1.64465,1.64485,1.6445,1.6445,273800000.0
2009-12-07 09:53:00,1.6445,1.6446,1.6445,1.6446,142000000.0
2009-12-07 09:54:00,1.6446,1.6446,1.6445,1.64455,126800000.0
2009-12-07 09:55:00,1.64455,1.6446,1.64445,1.6446,108800000.0
2009-12-07 09:56:00,1.64455,1.64475,1.6445,1.6447,138600000.0
2009-12-07 09:57:00,1.6447,1.645,1.6447,1.645,109900000.0
2009-12-07 09:58:00,1.645,1.645,1.64475,1.64485,132900000.0
2009-12-07 09:59:00,1.6449,1.64555,1.6449,1.64525,127300000.0
2009-12-07 10:00:00,1.64525,1.6453,1.6446,1.6448,162899999.0
2009-12-07 10:01:00,1.64475,1.6448,1.6445,1.6445,152000000.0
2009-12-07 10:02:00,1.64445,1.6445,1.64355,1.6438,199600000.0
2009-12-07 10:03:00,1.6438,1.644,1.6436,1.6437,178800000.0
2009-12-07 10:04:00,1.6437,1.64375,1.6436,1.64365,49500000.0
2009-12-07 10:05:00,1.64365,1.64365,1.6429,1.64305,338600000.0
2009-12-07 10:06:00,1.643,1.64305,1.6422,1.6427,536100000.0
2009-12-07 10:07:00,1.6428,1.64285,1.6425,1.6428,290600000.0
2009-12-07 10:08:00,1.6428,1.6431,1.64265,1.6427,372500000.0
2009-12-07 10:09:00,1.6427,1.6427,1.6422,1.64245,385499999.0
2009-12-07 10:10:00,1.6424,1.64245,1.6414,1.64165,558899999.0
2009-12-07 10:11:00,1.64165,1.64165,1.64115,1.64135,527000000.0
2009-12-07 10:12:00,1.6413,1.6413,1.64095,1.64105,552899997.0
2009-12-07 10:13:00,1.6411,1.64225,1.6411,1.6418,328000000.0
2009-12-07 10:14:00,1.64185,1.64185,1.64155,1.6417,191700000.0
2009-12-07 10:15:00,1.64165,1.64185,1.6411,1.64115,396400000.0
2009-12-07 10:16:00,1.64115,1.6418,1.64095,1.6418,348300000.0
2009-12-07 10:17:00,1.6418,1.6418,1.6405,1.64055,503200000.0
2009-12-07 10:18:00,1.64055,1.64065,1.6405,1.6406,115900000.0
2009-12-07 10:19:00,1.6406,1.64065,1.6406,1.6406,162100000.0
2009-12-07 10:20:00,1.6406,1.64065,1.63905,1.6395,645599999.0
2009-12-07 10:21:00,1.6395,1.63955,1.63905,1.63955,663400000.0
2009-12-07 10:22:00,1.6395,1.6399,1.6393,1.6398,336900000.0
2009-12-07 10:23:00,1.6398,1.64,1.6396,1.6397,254200000.0
2009-12-07 10:24:00,1.6398,1.64,1.6397,1.6399,187900000.0
2009-12-07 10:25:00,1.6399,1.6399,1.6396,1.63965,172500000.0
2009-12-07 10:26:00,1.63965,1.6398,1.63925,1.6393,555299999.0
2009-12-07 10:27:00,1.6393,1.6393,1.63875,1.6391,690899998.0
2009-12-07 10:28:00,1.63905,1.63945,1.63895,1.6393,503099999.0
2009-12-07 10:29:00,1.6393,1.63945,1.6391,1.6391,442730000.0
2009-12-07 10:30:00,1.63905,1.6391,1.63755,1.63815,776400000.0
2009-12-07 10:31:00,1.6381,1.63875,1.63805,1.63865,320200000.0
2009-12-07 10:32:00,1.63875,1.63905,1.6382,1.6382,533400000.0
2009-12-07 10:33:00,1.6382,1.63895,1.6381,1.63855,481200001.0
2009-12-07 10:34:00,1.6385,1.6385,1.6373,1.6374,510200000.0
2009-12-07 10:35:00,1.6374,1.63785,1.6373,1.6374,363500000.0
2009-12-07 10:36:00,1.6373,1.6374,1.6355,1.6357,775200000.0
2009-12-07 10:37:00,1.63555,1.636,1.6348,1.63585,448000000.0
2009-12-07 10:38:00,1.63585,1.6364,1.6356,1.63585,345600000.0
2009-12-07 10:39:00,1.6359,1.63605,1.63525,1.6357,310800000.0
2009-12-07 10:40:00,1.6357,1.6357,1.63465,1.6351,501600000.0
2009-12-07 10:41:00,1.6351,1.63515,1.634,1.634,629040000.0
2009-12-07 10:42:00,1.634,1.6343,1.6336,1.6343,426400001.0
2009-12-07 10:43:00,1.6343,1.63535,1.63425,1.6353,435000000.0
2009-12-07 10:44:00,1.6353,1.6359,1.6353,1.6358,535499999.0
2009-12-07 10:45:00,1.6358,1.6358,1.635,1.6357,354900000.0
2009-12-07 10:46:00,1.63565,1.6363,1.6356,1.63575,443900000.0
2009-12-07 10:47:00,1.63575,1.63605,1.63575,1.63595,413700000.0
2009-12-07 10:48:00,1.63595,1.63595,1.63445,1.635,652800000.0
2009-12-07 10:49:00,1.635,1.6354,1.6347,1.63505,277600000.0
2009-12-07 10:50:00,1.63505,1.63505,1.63415,1.6343,476000001.0
2009-12-07 10:51:00,1.6343,1.6343,1.6337,1.63425,278900000.0
2009-12-07 10:52:00,1.63425,1.63445,1.6342,1.6343,264100000.0
2009-12-07 10:53:00,1.63425,1.6343,1.6334,1.6339,466400000.0
2009-12-07 10:54:00,1.6339,1.634,1.6336,1.6338,317000000.0
2009-12-07 10:55:00,1.6338,1.6346,1.6338,1.6345,305500000.0
2009-12-07 10:56:00,1.6345,1.63535,1.6345,1.63505,226000000.0
2009-12-07 10:57:00,1.63505,1.6354,1.635,1.63515,302500000.0
2009-12-07 10:58:00,1.6352,1.6352,1.63455,1.6347,423300000.0
2009-12-07 10:59:00,1.63475,1.6348,1.6341,1.6341,673899999.0
2009-12-07 11:00:00,1.6341,1.6343,1.63365,1.63405,276900000.0
2009-12-07 11:01:00,1.634,1.63405,1.63305,1.6331,666500001.0
2009-12-07 11:02:00,1.63305,1.63355,1.63295,1.63315,394200000.0
2009-12-07 11:03:00,1.63315,1.63365,1.6331,1.6335,334700000.0
2009-12-07 11:04:00,1.6335,1.63385,1.63345,1.63375,305600000.0
2009-12-07 11:05:00,1.63375,1.6345,1.6337,1.63445,438700000.0
2009-12-07 11:06:00,1.63445,1.63475,1.63435,1.63445,326200000.0
2009-12-07 11:07:00,1.6344,1.6347,1.63425,1.6347,308800000.0
2009-12-07 11:08:00,1.6347,1.63475,1.6345,1.6346,197000000.0
2009-12-07 11:09:00,1.63455,1.6347,1.63425,1.6344,323500000.0
2009-12-07 11:10:00,1.6344,1.6344,1.6342,1.63425,268900000.0
2009-12-07 11:11:00,1.63425,1.63505,1.6342,1.63505,234900000.0
2009-12-07 11:12:00,1.63505,1.63515,1.63465,1.6348,336100000.0
2009-12-07 11:13:00,1.63485,1.63545,1.63485,1.63495,257100000.0
2009-12-07 11:14:00,1.63505,1.63515,1.6347,1.6347,190900000.0
2009-12-07 11:15:00,1.6347,1.6362,1.63465,1.63605,282600000.0
2009-12-07 11:16:00,1.636,1.6361,1.63555,1.63575,301100000.0
2009-12-07 11:17:00,1.63575,1.63615,1.6357,1.6358,233800000.0
2009-12-07 11:18:00,1.6358,1.63585,1.6355,1.6355,221000000.0
2009-12-07 11:19:00,1.6355,1.63565,1.63545,1.6356,125200000.0
2009-12-07 11:20:00,1.63555,1.6357,1.63555,1.6357,180800000.0
2009-12-07 11:21:00,1.63575,1.636,1.6357,1.6358,275700000.0
2009-12-07 11:22:00,1.63575,1.63595,1.63575,1.6358,221000000.0
2009-12-07 11:23:00,1.6358,1.636,1.6357,1.6358,247700000.0
2009-12-07 11:24:00,1.6358,1.6362,1.6358,1.63605,340100000.0
2009-12-07 11:25:00,1.6361,1.63615,1.63575,1.6359,373000000.0
2009-12-07 11:26:00,1.6359,1.636,1.6357,1.6358,238500000.0
2009-12-07 11:27:00,1.6358,1.6361,1.6358,1.636,269500000.0
2009-12-07 11:28:00,1.63605,1.63605,1.636,1.63605,91000000.0
2009-12-07 11:29:00,1.63605,1.63675,1.63605,1.63655,306000000.0
2009-12-07 11:30:00,1.63655,1.6369,1.6365,1.6365,396300000.0
2009-12-07 11:31:00,1.6365,1.63655,1.63635,1.63645,264300001.0
2009-12-07 11:32:00,1.63645,1.63685,1.63645,1.6367,274700000.0
2009-12-07 11:33:00,1.63685,1.6371,1.6366,1.6367,384600000.0
2009-12-07 11:34:00,1.6367,1.6371,1.63665,1.6371,338000000.0
2009-12-07 11:35:00,1.6371,1.63745,1.637,1.63725,353800000.0
2009-12-07 11:36:00,1.63725,1.6376,1.63715,1.6376,316500000.0
2009-12-07 11:37:00,1.6376,1.6376,1.6373,1.6374,263300000.0
2009-12-07 11:38:00,1.6374,1.6375,1.6373,1.6373,283200000.0
2009-12-07 11:39:00,1.6373,1.63745,1.63725,1.63745,258199999.0
2009-12-07 11:40:00,1.6374,1.63755,1.63725,1.63735,229900000.0
2009-12-07 11:41:00,1.63735,1.63745,1.6371,1.6371,291300000.0
2009-12-07 11:42:00,1.6371,1.6371,1.63675,1.6369,287099998.0
2009-12-07 11:43:00,1.6369,1.63695,1.63675,1.6368,333600000.0
2009-12-07 11:44:00,1.6368,1.63695,1.6368,1.63695,51700000.0
2009-12-07 11:45:00,1.63695,1.63745,1.63695,1.6371,152600000.0
2009-12-07 11:46:00,1.6371,1.6374,1.637,1.6372,160300000.0
2009-12-07 11:47:00,1.6372,1.63735,1.63695,1.63695,292100000.0
2009-12-07 11:48:00,1.63695,1.6371,1.6363,1.6363,322500000.0
2009-12-07 11:49:00,1.63635,1.63635,1.6361,1.6362,166200000.0
2009-12-07 11:50:00,1.6362,1.6363,1.636,1.6361,216600000.0
2009-12-07 11:51:00,1.6361,1.63625,1.6361,1.6362,143300000.0
2009-12-07 11:52:00,1.6362,1.63625,1.63615,1.63615,187200000.0
2009-12-07 11:53:00,1.63615,1.63665,1.63615,1.63635,174200000.0
2009-12-07 11:54:00,1.63635,1.63645,1.63625,1.6364,227300000.0
2009-12-07 11:55:00,1.63645,1.63645,1.6357,1.6359,456700002.0
2009-12-07 11:56:00,1.6358,1.636,1.6355,1.6355,483400000.0
2009-12-07 11:57:00,1.6355,1.6356,1.6353,1.6353,328300000.0
2009-12-07 11:58:00,1.6353,1.6358,1.6352,1.63565,200500000.0
2009-12-07 11:59:00,1.63565,1.6358,1.63535,1.6355,301900000.0
2009-12-07 12:00:00,1.6355,1.63575,1.6352,1.6354,305900000.0
2009-12-07 12:01:00,1.6353,1.63555,1.6353,1.63545,254200000.0
2009-12-07 12:02:00,1.63545,1.63545,1.63485,1.63485,323200002.0
2009-12-07 12:03:00,1.63485,1.6349,1.6343,1.6346,476400002.0
2009-12-07 12:04:00,1.6346,1.6346,1.63415,1.6344,348700000.0
2009-12-07 12:05:00,1.6344,1.6345,1.634,1.6341,684000000.0
2009-12-07 12:06:00,1.63415,1.6347,1.63415,1.6347,235500000.0
2009-12-07 12:07:00,1.6347,1.63505,1.63405,1.63405,395000002.0
2009-12-07 12:08:00,1.6341,1.6344,1.6339,1.63405,536700000.0
2009-12-07 12:09:00,1.6341,1.63415,1.63385,1.6339,281500000.0
2009-12-07 12:10:00,1.63395,1.63405,1.6338,1.634,275299998.0
2009-12-07 12:11:00,1.63395,1.63405,1.63375,1.63405,659400001.0
2009-12-07 12:12:00,1.63405,1.6342,1.63405,1.6341,157200000.0
2009-12-07 12:13:00,1.63415,1.6344,1.6341,1.6343,313500000.0
2009-12-07 12:14:00,1.63425,1.63515,1.63425,1.63495,380400000.0
2009-12-07 12:15:00,1.63495,1.6356,1.6349,1.63555,230500000.0
2009-12-07 12:16:00,1.63555,1.63565,1.63525,1.63565,305400000.0
2009-12-07 12:17:00,1.6357,1.6358,1.6355,1.6356,257100000.0
2009-12-07 12:18:00,1.63565,1.6358,1.63565,1.6358,144300000.0
2009-12-07 12:19:00,1.6358,1.63585,1.6356,1.6357,277700000.0
2009-12-07 12:20:00,1.6357,1.6359,1.63565,1.63575,256600000.0
2009-12-07 12:21:00,1.63575,1.63605,1.63575,1.63595,144600000.0
2009-12-07 12:22:00,1.63595,1.63645,1.6359,1.63635,214900000.0
2009-12-07 12:23:00,1.63635,1.6364,1.63575,1.63625,243500000.0
2009-12-07 12:24:00,1.6362,1.6367,1.6362,1.6365,233200000.0
2009-12-07 12:25:00,1.6365,1.63685,1.63645,1.63665,375300000.0
2009-12-07 12:26:00,1.6367,1.63735,1.63665,1.6372,366100000.0
2009-12-07 12:27:00,1.63725,1.6381,1.63715,1.6377,322800000.0
2009-12-07 12:28:00,1.6377,1.63775,1.6373,1.6375,450000000.0
2009-12-07 12:29:00,1.63755,1.63765,1.63725,1.6374,321700001.0
2009-12-07 12:30:00,1.6374,1.63805,1.63735,1.63805,487800000.0
2009-12-07 12:31:00,1.63815,1.6386,1.6379,1.638,351300000.0
2009-12-07 12:32:00,1.63795,1.63815,1.6376,1.63815,303300000.0
2009-12-07 12:33:00,1.6384,1.63895,1.63835,1.6384,269900000.0
2009-12-07 12:34:00,1.63845,1.63845,1.6382,1.63825,424200000.0
2009-12-07 12:35:00,1.63825,1.6384,1.63815,1.63825,290900000.0
2009-12-07 12:36:00,1.63825,1.6385,1.638,1.63815,347000000.0
2009-12-07 12:37:00,1.6381,1.63845,1.63805,1.63815,284300000.0
2009-12-07 12:38:00,1.6382,1.6382,1.6377,1.63785,131700000.0
2009-12-07 12:39:00,1.6379,1.6381,1.63775,1.63775,244300000.0
2009-12-07 12:40:00,1.63775,1.6382,1.63775,1.63805,129800000.0
2009-12-07 12:41:00,1.63805,1.6382,1.63795,1.6381,120300000.0
2009-12-07 12:42:00,1.6381,1.63815,1.6378,1.63785,65500000.0
2009-12-07 12:43:00,1.63785,1.63785,1.6371,1.6373,211800000.0
2009-12-07 12:44:00,1.6373,1.6373,1.6368,1.6368,206299999.0
2009-12-07 12:45:00,1.6368,1.6369,1.6367,1.63685,420800001.0
2009-12-07 12:46:00,1.63675,1.63675,1.6364,1.6365,394599999.0
2009-12-07 12:47:00,1.63645,1.63715,1.63645,1.6371,303100000.0
2009-12-07 12:48:00,1.6371,1.6373,1.63705,1.63715,224700000.0
2009-12-07 12:49:00,1.63715,1.63725,1.63715,1.63715,143100000.0
2009-12-07 12:50:00,1.63715,1.6372,1.6365,1.6365,181400000.0
2009-12-07 12:51:00,1.6365,1.63715,1.6365,1.6371,255100000.0
2009-12-07 12:52:00,1.6371,1.6372,1.63665,1.6368,268000000.0
2009-12-07 12:53:00,1.63685,1.6369,1.63595,1.63595,274300000.0
2009-12-07 12:54:00,1.636,1.6365,1.63585,1.6363,190800000.0
2009-12-07 12:55:00,1.6363,1.63635,1.6359,1.63595,351900000.0
2009-12-07 12:56:00,1.6359,1.63615,1.63555,1.6358,230300000.0
2009-12-07 12:57:00,1.6358,1.636,1.63575,1.63585,120300000.0
2009-12-07 12:58:00,1.63585,1.63585,1.63535,1.6355,264100000.0
2009-12-07 12:59:00,1.63545,1.63565,1.63545,1.6356,76000000.0
2009-12-07 13:00:00,1.6356,1.6356,1.63535,1.63555,147000000.0
2009-12-07 13:01:00,1.6355,1.63555,1.63535,1.6354,177300000.0
2009-12-07 13:02:00,1.6354,1.63565,1.6354,1.63565,128700000.0
2009-12-07 13:03:00,1.63565,1.6361,1.63565,1.63575,307100000.0
2009-12-07 13:04:00,1.6358,1.63595,1.6357,1.6358,206000000.0
2009-12-07 13:05:00,1.6358,1.63605,1.63575,1.63585,133600000.0
2009-12-07 13:06:00,1.63585,1.6361,1.6358,1.6361,114500000.0
2009-12-07 13:07:00,1.6361,1.6363,1.6361,1.6363,158700000.0
2009-12-07 13:08:00,1.6363,1.63645,1.63625,1.6363,148800000.0
2009-12-07 13:09:00,1.63635,1.63635,1.6362,1.63625,164200000.0
2009-12-07 13:10:00,1.6362,1.6363,1.63585,1.6359,145300000.0
2009-12-07 13:11:00,1.63595,1.63625,1.6359,1.63595,172400000.0
2009-12-07 13:12:00,1.63595,1.6361,1.63575,1.636,276400000.0
2009-12-07 13:13:00,1.63605,1.6363,1.63605,1.6361,115600000.0
2009-12-07 13:14:00,1.6361,1.63625,1.636,1.63625,144600001.0
2009-12-07 13:15:00,1.6362,1.63655,1.63585,1.6365,269300000.0
2009-12-07 13:16:00,1.6365,1.6365,1.63615,1.6364,137800000.0
2009-12-07 13:17:00,1.63635,1.63645,1.63615,1.63635,340600000.0
2009-12-07 13:18:00,1.63635,1.6364,1.6363,1.6363,133500000.0
2009-12-07 13:19:00,1.6363,1.63665,1.63625,1.63655,155600000.0
2009-12-07 13:20:00,1.63655,1.63655,1.63645,1.63645,292400000.0
2009-12-07 13:21:00,1.63645,1.63645,1.63545,1.63545,148100000.0
2009-12-07 13:22:00,1.63545,1.6357,1.63535,1.63565,318900000.0
2009-12-07 13:23:00,1.63575,1.6358,1.63555,1.63565,210800000.0
2009-12-07 13:24:00,1.63565,1.63575,1.6354,1.6354,161100000.0
2009-12-07 13:25:00,1.63545,1.6357,1.6353,1.6357,250100000.0
2009-12-07 13:26:00,1.6356,1.63575,1.63535,1.63535,131500000.0
2009-12-07 13:27:00,1.63535,1.63545,1.63535,1.6354,27800000.0
2009-12-07 13:28:00,1.6354,1.63555,1.6353,1.6353,131600000.0
2009-12-07 13:29:00,1.6353,1.63535,1.6353,1.6353,107400000.0
2009-12-07 13:30:00,1.63535,1.6354,1.63505,1.63505,113000000.0
2009-12-07 13:31:00,1.63515,1.6352,1.63505,1.63515,72900000.0
2009-12-07 13:32:00,1.63515,1.6356,1.63515,1.6356,344200000.0
2009-12-07 13:33:00,1.6356,1.6356,1.63515,1.6352,156300000.0
2009-12-07 13:34:00,1.6352,1.63535,1.63505,1.63515,281700000.0
2009-12-07 13:35:00,1.63515,1.63515,1.635,1.6351,121100000.0
2009-12-07 13:36:00,1.6351,1.63515,1.6345,1.63455,154700000.0
2009-12-07 13:37:00,1.63455,1.6349,1.6345,1.63485,163800000.0
2009-12-07 13:38:00,1.63485,1.63485,1.6348,1.63485,62400000.0
2009-12-07 13:39:00,1.63485,1.635,1.63485,1.635,70800000.0
2009-12-07 13:40:00,1.6351,1.63555,1.6351,1.63545,196800000.0
2009-12-07 13:41:00,1.6355,1.6355,1.6351,1.6351,124400000.0
2009-12-07 13:42:00,1.6351,1.63525,1.6345,1.6345,359000000.0
2009-12-07 13:43:00,1.6345,1.6345,1.63415,1.6342,375800000.0
2009-12-07 13:44:00,1.63425,1.6343,1.63395,1.63405,343000000.0
2009-12-07 13:45:00,1.63405,1.63415,1.63395,1.634,148840000.0
2009-12-07 13:46:00,1.634,1.6342,1.6338,1.634,326200000.0
2009-12-07 13:47:00,1.63405,1.63435,1.63405,1.6343,446000000.0
2009-12-07 13:48:00,1.63435,1.6346,1.63435,1.6345,94400000.0
2009-12-07 13:49:00,1.6345,1.6345,1.6342,1.6345,172400001.0
2009-12-07 13:50:00,1.6345,1.63455,1.6341,1.6342,298200000.0
2009-12-07 13:51:00,1.6342,1.63425,1.63415,1.63425,190400000.0
2009-12-07 13:52:00,1.63425,1.63425,1.634,1.634,169600000.0
2009-12-07 13:53:00,1.634,1.634,1.63385,1.6339,110200000.0
2009-12-07 13:54:00,1.6339,1.6341,1.63385,1.63405,187000000.0
2009-12-07 13:55:00,1.63405,1.6341,1.63395,1.634,118600000.0
2009-12-07 13:56:00,1.63395,1.63405,1.63385,1.63385,139200000.0
2009-12-07 13:57:00,1.63395,1.63405,1.63385,1.63385,186300000.0
2009-12-07 13:58:00,1.63385,1.63385,1.6337,1.63375,162800001.0
2009-12-07 13:59:00,1.6338,1.63425,1.6338,1.63405,219500000.0
2009-12-07 14:00:00,1.6341,1.6344,1.63405,1.63435,344200000.0
2009-12-07 14:01:00,1.63435,1.63455,1.63425,1.63445,378500000.0
2009-12-07 14:02:00,1.6344,1.63445,1.6341,1.6341,226900000.0
2009-12-07 14:03:00,1.6341,1.6341,1.63375,1.63375,166100000.0
2009-12-07 14:04:00,1.63375,1.63385,1.63345,1.6336,257499998.0
2009-12-07 14:05:00,1.6336,1.6336,1.6328,1.6329,457000000.0
2009-12-07 14:06:00,1.6329,1.6333,1.6329,1.63315,224200000.0
2009-12-07 14:07:00,1.63315,1.6334,1.6331,1.63325,424400000.0
2009-12-07 14:08:00,1.63325,1.63325,1.63275,1.63285,451400001.0
2009-12-07 14:09:00,1.63295,1.63295,1.63245,1.63265,543300000.0
2009-12-07 14:10:00,1.63265,1.6328,1.6325,1.6328,208600000.0
2009-12-07 14:11:00,1.6328,1.6333,1.6328,1.63305,298600000.0
2009-12-07 14:12:00,1.6331,1.63325,1.6331,1.63315,128000000.0
2009-12-07 14:13:00,1.6331,1.6331,1.6327,1.63275,151400000.0
2009-12-07 14:14:00,1.63275,1.63295,1.6326,1.6329,237800001.0
2009-12-07 14:15:00,1.6329,1.633,1.63195,1.6321,288000000.0
2009-12-07 14:16:00,1.63225,1.6326,1.63225,1.6325,285800000.0
2009-12-07 14:17:00,1.6325,1.6325,1.6315,1.6317,512800000.0
2009-12-07 14:18:00,1.63185,1.63205,1.6314,1.63155,499540001.0
2009-12-07 14:19:00,1.63165,1.63175,1.63125,1.63155,444239999.0
2009-12-07 14:20:00,1.63155,1.6318,1.6314,1.6317,272800000.0
2009-12-07 14:21:00,1.6317,1.632,1.6317,1.6318,254200000.0
2009-12-07 14:22:00,1.6318,1.6322,1.6318,1.6322,67700000.0
2009-12-07 14:23:00,1.63225,1.63235,1.632,1.632,315700001.0
2009-12-07 14:24:00,1.63205,1.6321,1.63185,1.632,226100000.0
2009-12-07 14:25:00,1.632,1.63205,1.6316,1.6318,326500000.0
2009-12-07 14:26:00,1.6318,1.63185,1.6316,1.63175,114200000.0
2009-12-07 14:27:00,1.63175,1.6318,1.6317,1.6317,54400000.0
2009-12-07 14:28:00,1.6317,1.6318,1.6317,1.6318,95900000.0
2009-12-07 14:29:00,1.6318,1.63195,1.63165,1.63165,121900000.0
2009-12-07 14:30:00,1.6317,1.6322,1.6317,1.63205,332200000.0
2009-12-07 14:31:00,1.63205,1.63215,1.6319,1.63205,217700000.0
2009-12-07 14:32:00,1.6321,1.63225,1.63205,1.63205,153000000.0
2009-12-07 14:33:00,1.6321,1.63215,1.632,1.632,105100000.0
2009-12-07 14:34:00,1.632,1.63205,1.63165,1.63165,142100000.0
2009-12-07 14:35:00,1.63165,1.6319,1.6316,1.63175,157700000.0
2009-12-07 14:36:00,1.63175,1.6318,1.63165,1.63175,152300000.0
2009-12-07 14:37:00,1.63175,1.6322,1.63175,1.632,179300000.0
2009-12-07 14:38:00,1.63195,1.63235,1.63195,1.63235,153100000.0
2009-12-07 14:39:00,1.63235,1.633,1.63235,1.6327,153300000.0
2009-12-07 14:40:00,1.6328,1.6331,1.6328,1.6329,163200000.0
2009-12-07 14:41:00,1.63295,1.6334,1.63295,1.6334,350200000.0
2009-12-07 14:42:00,1.6334,1.63355,1.63325,1.63345,152300000.0
2009-12-07 14:43:00,1.63345,1.63365,1.63315,1.6334,359800000.0
2009-12-07 14:44:00,1.6334,1.6336,1.63335,1.6336,230400000.0
2009-12-07 14:45:00,1.6336,1.63385,1.6336,1.63365,256100000.0
2009-12-07 14:46:00,1.6336,1.63365,1.6336,1.6336,152300000.0
2009-12-07 14:47:00,1.6336,1.6339,1.6335,1.6339,221800000.0
2009-12-07 14:48:00,1.6339,1.6341,1.63385,1.63405,302100000.0
2009-12-07 14:49:00,1.63405,1.635,1.63405,1.63455,333300000.0
2009-12-07 14:50:00,1.6346,1.63475,1.63425,1.63425,268859999.0
2009-12-07 14:51:00,1.63425,1.63455,1.6341,1.6344,483899999.0
2009-12-07 14:52:00,1.6344,1.6345,1.63425,1.63445,271300000.0
2009-12-07 14:53:00,1.63445,1.6347,1.63445,1.6345,120400000.0
2009-12-07 14:54:00,1.6345,1.6349,1.63445,1.63485,210800000.0
2009-12-07 14:55:00,1.63485,1.63515,1.6345,1.6346,351500000.0
2009-12-07 14:56:00,1.63465,1.6347,1.63415,1.63445,254500000.0
2009-12-07 14:57:00,1.6345,1.6346,1.6342,1.6346,340300000.0
2009-12-07 14:58:00,1.63465,1.63465,1.6342,1.63425,281900000.0
2009-12-07 14:59:00,1.63425,1.63435,1.634,1.634,195600000.0
2009-12-07 15:00:00,1.63405,1.63405,1.63385,1.634,229340000.0
2009-12-07 15:01:00,1.634,1.63425,1.63395,1.6341,250700000.0
2009-12-07 15:02:00,1.6341,1.63425,1.63395,1.63405,283300000.0
2009-12-07 15:03:00,1.63405,1.6342,1.63395,1.6342,236700000.0
2009-12-07 15:04:00,1.6341,1.63465,1.634,1.63465,190500000.0
2009-12-07 15:05:00,1.63465,1.6347,1.63425,1.63425,173300000.0
2009-12-07 15:06:00,1.63425,1.6343,1.63395,1.6342,199600000.0
2009-12-07 15:07:00,1.6342,1.6345,1.6342,1.63435,158600000.0
2009-12-07 15:08:00,1.63415,1.63415,1.63385,1.6339,329500000.0
2009-12-07 15:09:00,1.63395,1.6341,1.6339,1.63395,171900000.0
2009-12-07 15:10:00,1.634,1.63405,1.63395,1.634,124700000.0
2009-12-07 15:11:00,1.634,1.63405,1.6338,1.63395,182600000.0
2009-12-07 15:12:00,1.634,1.6342,1.634,1.6341,284000000.0
2009-12-07 15:13:00,1.6341,1.63425,1.6341,1.63415,438500000.0
2009-12-07 15:14:00,1.63415,1.63425,1.6337,1.6337,596199999.0
2009-12-07 15:15:00,1.6337,1.6341,1.6337,1.63405,263400000.0
2009-12-07 15:16:00,1.63405,1.6341,1.63395,1.6341,247200000.0
2009-12-07 15:17:00,1.6341,1.6342,1.63405,1.6341,196200000.0
2009-12-07 15:18:00,1.6341,1.6342,1.63405,1.6341,149700000.0
2009-12-07 15:19:00,1.63415,1.6342,1.63385,1.6339,175600000.0
2009-12-07 15:20:00,1.63395,1.63415,1.6339,1.634,238700000.0
2009-12-07 15:21:00,1.634,1.6341,1.63395,1.6341,171700000.0
2009-12-07 15:22:00,1.63405,1.63415,1.63375,1.63375,525400000.0
2009-12-07 15:23:00,1.6338,1.6339,1.63355,1.63365,493400000.0
2009-12-07 15:24:00,1.63375,1.6338,1.6336,1.63365,358800000.0
2009-12-07 15:25:00,1.6337,1.6337,1.63345,1.63365,297699999.0
2009-12-07 15:26:00,1.63365,1.63365,1.6334,1.63355,375900001.0
2009-12-07 15:27:00,1.63355,1.63365,1.6335,1.63355,325400000.0
2009-12-07 15:28:00,1.63355,1.63365,1.63355,1.63365,96000000.0
2009-12-07 15:29:00,1.6336,1.63365,1.6336,1.6336,83100000.0
2009-12-07 15:30:00,1.63365,1.6341,1.63355,1.63405,591400001.0
2009-12-07 15:31:00,1.63405,1.63405,1.6338,1.6339,78600000.0
2009-12-07 15:32:00,1.63395,1.634,1.6339,1.63395,306600000.0
2009-12-07 15:33:00,1.63395,1.63395,1.63375,1.6339,125300000.0
2009-12-07 15:34:00,1.6339,1.6341,1.6338,1.63405,231200000.0
2009-12-07 15:35:00,1.63405,1.6342,1.63395,1.63405,147200000.0
2009-12-07 15:36:00,1.63405,1.63415,1.63395,1.63395,156400000.0
2009-12-07 15:37:00,1.63395,1.63415,1.63385,1.63405,154300000.0
2009-12-07 15:38:00,1.63405,1.63435,1.63405,1.63435,124700000.0
2009-12-07 15:39:00,1.63435,1.63515,1.63435,1.63515,345300000.0
2009-12-07 15:40:00,1.6352,1.6355,1.63515,1.6355,360300000.0
2009-12-07 15:41:00,1.63545,1.636,1.63545,1.6358,261100000.0
2009-12-07 15:42:00,1.63585,1.63585,1.63545,1.6355,323400000.0
2009-12-07 15:43:00,1.6355,1.6355,1.635,1.6353,379399998.0
2009-12-07 15:44:00,1.6353,1.6356,1.63515,1.6356,340000000.0
2009-12-07 15:45:00,1.6356,1.63565,1.6351,1.63545,425800000.0
2009-12-07 15:46:00,1.63535,1.6354,1.63485,1.635,462400001.0
2009-12-07 15:47:00,1.635,1.635,1.6348,1.63495,395600001.0
2009-12-07 15:48:00,1.63495,1.63545,1.6349,1.63545,334000000.0
2009-12-07 15:49:00,1.63545,1.6355,1.6352,1.6354,248800000.0
2009-12-07 15:50:00,1.6354,1.63565,1.6353,1.63545,351000000.0
2009-12-07 15:51:00,1.6354,1.63555,1.6354,1.6355,87400000.0
2009-12-07 15:52:00,1.6355,1.6355,1.6349,1.6349,372200000.0
2009-12-07 15:53:00,1.6349,1.635,1.63465,1.635,450600000.0
2009-12-07 15:54:00,1.635,1.63505,1.6348,1.6349,144000000.0
2009-12-07 15:55:00,1.6349,1.63495,1.6349,1.6349,129700000.0
2009-12-07 15:56:00,1.6349,1.6349,1.63455,1.63465,550700002.0
2009-12-07 15:57:00,1.6348,1.63495,1.63455,1.63485,405899997.0
2009-12-07 15:58:00,1.6349,1.63495,1.63485,1.6349,165700000.0
2009-12-07 15:59:00,1.6349,1.6349,1.6347,1.63475,140400000.0
2009-12-07 16:00:00,1.63475,1.6349,1.63465,1.6347,171100000.0
2009-12-07 16:01:00,1.6347,1.63485,1.6347,1.63475,131400000.0
2009-12-07 16:02:00,1.6348,1.6352,1.63475,1.6351,146000000.0
2009-12-07 16:03:00,1.6351,1.6352,1.635,1.63515,156200000.0
2009-12-07 16:04:00,1.63515,1.6352,1.6349,1.63495,305899999.0
2009-12-07 16:05:00,1.6349,1.6349,1.6344,1.63445,630699999.0
2009-12-07 16:06:00,1.6346,1.6346,1.6343,1.6345,337700001.0
2009-12-07 16:07:00,1.6345,1.63455,1.6342,1.6342,136900000.0
2009-12-07 16:08:00,1.6342,1.6342,1.6335,1.63385,478399999.0
2009-12-07 16:09:00,1.63385,1.63435,1.6338,1.6338,440200000.0
2009-12-07 16:10:00,1.63385,1.63395,1.63375,1.63385,429300001.0
2009-12-07 16:11:00,1.63375,1.6342,1.63375,1.6342,147400000.0
2009-12-07 16:12:00,1.6342,1.6342,1.6339,1.63405,333000000.0
2009-12-07 16:13:00,1.63405,1.63405,1.6339,1.6339,130200000.0
2009-12-07 16:14:00,1.6339,1.63395,1.63355,1.63355,398800002.0
2009-12-07 16:15:00,1.63355,1.63395,1.6335,1.6338,514700002.0
2009-12-07 16:16:00,1.6338,1.6348,1.63375,1.63475,183900000.0
2009-12-07 16:17:00,1.63475,1.635,1.6346,1.635,412000000.0
2009-12-07 16:18:00,1.635,1.63525,1.63475,1.6352,238200000.0
2009-12-07 16:19:00,1.6353,1.63565,1.63525,1.63535,403500000.0
2009-12-07 16:20:00,1.63535,1.63545,1.63535,1.6354,108200000.0
2009-12-07 16:21:00,1.6354,1.6354,1.63485,1.63495,225300000.0
2009-12-07 16:22:00,1.63495,1.635,1.63455,1.63455,225500000.0
2009-12-07 16:23:00,1.63455,1.6346,1.6339,1.63425,452699999.0
2009-12-07 16:24:00,1.63425,1.6343,1.6338,1.63385,390500000.0
2009-12-07 16:25:00,1.63385,1.63385,1.63345,1.63365,917299998.0
2009-12-07 16:26:00,1.63365,1.634,1.63345,1.63365,879699999.0
2009-12-07 16:27:00,1.63365,1.63365,1.6334,1.6336,695800002.0
2009-12-07 16:28:00,1.6337,1.63405,1.63335,1.63345,737100000.0
2009-12-07 16:29:00,1.63345,1.63345,1.63285,1.633,1013400001.0
2009-12-07 16:30:00,1.633,1.6333,1.63295,1.63325,511700000.0
2009-12-07 16:31:00,1.63325,1.6337,1.63315,1.6337,572700000.0
2009-12-07 16:32:00,1.6337,1.63465,1.6337,1.6346,410800000.0
2009-12-07 16:33:00,1.6346,1.63485,1.6343,1.6348,531800000.0
2009-12-07 16:34:00,1.63475,1.6353,1.63475,1.63505,425200000.0
2009-12-07 16:35:00,1.63505,1.63535,1.63505,1.6352,463500000.0
2009-12-07 16:36:00,1.6352,1.6354,1.635,1.635,370700000.0
2009-12-07 16:37:00,1.635,1.63515,1.63475,1.635,354000000.0
2009-12-07 16:38:00,1.635,1.635,1.63435,1.6346,689199999.0
2009-12-07 16:39:00,1.63455,1.6352,1.63455,1.6348,434400000.0
2009-12-07 16:40:00,1.6348,1.6353,1.63475,1.63505,362700000.0
2009-12-07 16:41:00,1.6351,1.6351,1.6347,1.63475,267800000.0
2009-12-07 16:42:00,1.63475,1.6353,1.63445,1.6352,424000000.0
2009-12-07 16:43:00,1.6352,1.6352,1.63465,1.63475,284699999.0
2009-12-07 16:44:00,1.6348,1.6356,1.63475,1.6356,326300000.0
2009-12-07 16:45:00,1.63565,1.6371,1.63565,1.6371,424100000.0
2009-12-07 16:46:00,1.63715,1.63735,1.6368,1.63705,301299999.0
2009-12-07 16:47:00,1.6371,1.638,1.6371,1.6377,384500000.0
2009-12-07 16:48:00,1.6377,1.6377,1.6371,1.63725,316500000.0
2009-12-07 16:49:00,1.63725,1.63755,1.6372,1.6373,340600000.0
2009-12-07 16:50:00,1.6373,1.6377,1.6369,1.63765,376300000.0
2009-12-07 16:51:00,1.6376,1.638,1.63715,1.63725,502000000.0
2009-12-07 16:52:00,1.6372,1.63725,1.63685,1.6372,300400000.0
2009-12-07 16:53:00,1.63725,1.63745,1.637,1.63705,203400000.0
2009-12-07 16:54:00,1.637,1.6371,1.63665,1.6371,309400000.0
2009-12-07 16:55:00,1.6371,1.63735,1.63695,1.6371,319700000.0
2009-12-07 16:56:00,1.63715,1.6372,1.63705,1.63705,217300000.0
2009-12-07 16:57:00,1.6371,1.6371,1.6361,1.6364,268000000.0
2009-12-07 16:58:00,1.6364,1.6368,1.63615,1.63665,330400001.0
2009-12-07 16:59:00,1.6367,1.63725,1.63665,1.63665,430100000.0
2009-12-07 17:00:00,1.63665,1.63685,1.63635,1.6365,359200000.0
2009-12-07 17:01:00,1.6365,1.63735,1.63645,1.6372,341400000.0
2009-12-07 17:02:00,1.63715,1.63725,1.6366,1.6366,520700001.0
2009-12-07 17:03:00,1.63665,1.6368,1.63655,1.6366,257400000.0
2009-12-07 17:04:00,1.63655,1.63705,1.6362,1.637,374500000.0
2009-12-07 17:05:00,1.637,1.6371,1.6369,1.637,318100000.0
2009-12-07 17:06:00,1.637,1.6374,1.63695,1.6372,341300000.0
2009-12-07 17:07:00,1.6372,1.6378,1.63705,1.6376,367800000.0
2009-12-07 17:08:00,1.6376,1.6381,1.63755,1.63775,328900000.0
2009-12-07 17:09:00,1.6378,1.6378,1.63665,1.6368,537199999.0
2009-12-07 17:10:00,1.6368,1.63705,1.63665,1.63695,305400000.0
2009-12-07 17:11:00,1.63695,1.6371,1.63665,1.63705,387600000.0
2009-12-07 17:12:00,1.63705,1.63765,1.63695,1.63755,317000000.0
2009-12-07 17:13:00,1.6376,1.63775,1.63715,1.6373,160900000.0
2009-12-07 17:14:00,1.6373,1.63785,1.63725,1.63765,404000000.0
2009-12-07 17:15:00,1.63765,1.63785,1.63745,1.6377,409500000.0
2009-12-07 17:16:00,1.6377,1.6382,1.63765,1.6381,447700000.0
2009-12-07 17:17:00,1.6381,1.6388,1.638,1.63875,331300000.0
2009-12-07 17:18:00,1.6387,1.6404,1.6387,1.6396,424800000.0
2009-12-07 17:19:00,1.63965,1.64015,1.6395,1.64005,504400000.0
2009-12-07 17:20:00,1.64005,1.6403,1.63975,1.63985,420800000.0
2009-12-07 17:21:00,1.6399,1.64,1.6394,1.6396,248400000.0
2009-12-07 17:22:00,1.6396,1.6396,1.6389,1.6393,475100000.0
2009-12-07 17:23:00,1.63935,1.63955,1.639,1.639,263000000.0
2009-12-07 17:24:00,1.639,1.63945,1.63885,1.6394,243000000.0
2009-12-07 17:25:00,1.6394,1.6397,1.63925,1.6395,154300000.0
2009-12-07 17:26:00,1.63955,1.64045,1.63955,1.6401,346100000.0
2009-12-07 17:27:00,1.6401,1.641,1.6399,1.641,304000000.0
2009-12-07 17:28:00,1.64105,1.64125,1.6409,1.6411,627199998.0
2009-12-07 17:29:00,1.6411,1.6415,1.6408,1.6413,318900000.0
2009-12-07 17:30:00,1.6415,1.64225,1.6415,1.64205,474300000.0
2009-12-07 17:31:00,1.64205,1.6422,1.6414,1.64145,385900000.0
2009-12-07 17:32:00,1.6415,1.6416,1.641,1.64105,387299999.0
2009-12-07 17:33:00,1.64105,1.6414,1.64105,1.6412,486200001.0
2009-12-07 17:34:00,1.64115,1.6413,1.6411,1.6412,288700000.0
2009-12-07 17:35:00,1.6412,1.64195,1.6412,1.64195,94500000.0
2009-12-07 17:36:00,1.64195,1.64255,1.64195,1.6424,254000000.0
2009-12-07 17:37:00,1.64235,1.64245,1.64185,1.6423,323200000.0
2009-12-07 17:38:00,1.6424,1.6428,1.6424,1.64275,163200000.0
2009-12-07 17:39:00,1.64275,1.6429,1.64255,1.64265,257600000.0
2009-12-07 17:40:00,1.64265,1.6427,1.642,1.6424,205500000.0
2009-12-07 17:41:00,1.64235,1.64235,1.64175,1.64175,214800000.0
2009-12-07 17:42:00,1.64175,1.64195,1.64175,1.64195,169100000.0
2009-12-07 17:43:00,1.64195,1.6422,1.6417,1.642,291200000.0
2009-12-07 17:44:00,1.642,1.64225,1.642,1.6422,280800000.0
2009-12-07 17:45:00,1.6422,1.64225,1.6418,1.642,261700000.0
2009-12-07 17:46:00,1.642,1.6423,1.642,1.64225,307400000.0
2009-12-07 17:47:00,1.64225,1.6427,1.64225,1.64265,227100000.0
2009-12-07 17:48:00,1.6426,1.6426,1.6422,1.64225,167300000.0
2009-12-07 17:49:00,1.6423,1.6425,1.64225,1.64235,150600000.0
2009-12-07 17:50:00,1.64235,1.64275,1.64235,1.64265,130200000.0
2009-12-07 17:51:00,1.64265,1.64305,1.64255,1.643,348200000.0
2009-12-07 17:52:00,1.643,1.6436,1.6428,1.64335,280200000.0
2009-12-07 17:53:00,1.6433,1.6434,1.6427,1.64275,300300000.0
2009-12-07 17:54:00,1.64285,1.6431,1.6427,1.6427,503499999.0
2009-12-07 17:55:00,1.64265,1.64295,1.6424,1.6429,265500000.0
2009-12-07 17:56:00,1.6429,1.64305,1.6428,1.64285,259400000.0
2009-12-07 17:57:00,1.64285,1.64305,1.6428,1.6429,208300000.0
2009-12-07 17:58:00,1.6429,1.6435,1.6428,1.6433,224900000.0
2009-12-07 17:59:00,1.6433,1.64345,1.64255,1.64315,344600000.0
2009-12-07 18:00:00,1.64315,1.64315,1.64195,1.64205,366900000.0
2009-12-07 18:01:00,1.64205,1.64215,1.64175,1.64185,370600000.0
2009-12-07 18:02:00,1.64185,1.64185,1.64105,1.6413,556600000.0
2009-12-07 18:03:00,1.6413,1.64155,1.6406,1.6406,512300000.0
2009-12-07 18:04:00,1.6406,1.6406,1.6399,1.63995,427800000.0
2009-12-07 18:05:00,1.63995,1.6403,1.63965,1.6403,390700000.0
2009-12-07 18:06:00,1.64025,1.64075,1.6402,1.6407,242800000.0
2009-12-07 18:07:00,1.6406,1.641,1.6406,1.641,106700000.0
2009-12-07 18:08:00,1.641,1.6416,1.6409,1.6415,223100000.0
2009-12-07 18:09:00,1.6415,1.64165,1.6413,1.64165,245900000.0
2009-12-07 18:10:00,1.6416,1.6419,1.64145,1.64155,335600000.0
2009-12-07 18:11:00,1.64165,1.6417,1.6413,1.64145,236300000.0
2009-12-07 18:12:00,1.64145,1.64155,1.6413,1.64135,122200000.0
2009-12-07 18:13:00,1.6414,1.64145,1.6412,1.6413,180800000.0
2009-12-07 18:14:00,1.6413,1.6413,1.6407,1.6408,213300000.0
2009-12-07 18:15:00,1.6408,1.6413,1.6405,1.64105,309399999.0
2009-12-07 18:16:00,1.6411,1.6414,1.64095,1.6411,373600000.0
2009-12-07 18:17:00,1.64105,1.6414,1.64105,1.6413,311500001.0
2009-12-07 18:18:00,1.6413,1.64145,1.64125,1.6414,244900000.0
2009-12-07 18:19:00,1.6414,1.6417,1.6414,1.6417,110300000.0
2009-12-07 18:20:00,1.6417,1.6422,1.64165,1.6422,357600000.0
2009-12-07 18:21:00,1.64215,1.64225,1.6417,1.6418,285800000.0
2009-12-07 18:22:00,1.64185,1.64195,1.6414,1.6414,198900000.0
2009-12-07 18:23:00,1.64145,1.64145,1.64095,1.6412,156700000.0
2009-12-07 18:24:00,1.6412,1.64145,1.6412,1.6413,156900000.0
2009-12-07 18:25:00,1.6413,1.6413,1.6409,1.641,252500000.0
2009-12-07 18:26:00,1.641,1.64115,1.64075,1.6411,348800000.0
2009-12-07 18:27:00,1.64125,1.6418,1.64125,1.6418,135500000.0
2009-12-07 18:28:00,1.6418,1.6418,1.64155,1.64165,84600000.0
2009-12-07 18:29:00,1.64165,1.64165,1.6414,1.64155,207300000.0
2009-12-07 18:30:00,1.6415,1.6418,1.6415,1.6418,30200000.0
2009-12-07 18:31:00,1.64175,1.6421,1.64165,1.6421,244600001.0
2009-12-07 18:32:00,1.6421,1.64215,1.64205,1.64205,187700000.0
2009-12-07 18:33:00,1.64205,1.64215,1.64195,1.6421,344800000.0
2009-12-07 18:34:00,1.64215,1.64235,1.64155,1.6416,491900001.0
2009-12-07 18:35:00,1.6416,1.64195,1.6416,1.64195,260000000.0
2009-12-07 18:36:00,1.64195,1.6425,1.6419,1.6422,267800000.0
2009-12-07 18:37:00,1.6422,1.6425,1.6422,1.6425,214700000.0
2009-12-07 18:38:00,1.6425,1.6426,1.64245,1.64255,143200000.0
2009-12-07 18:39:00,1.64255,1.64265,1.6425,1.6426,55600000.0
2009-12-07 18:40:00,1.6426,1.6427,1.64205,1.6422,211000000.0
2009-12-07 18:41:00,1.6422,1.6422,1.64175,1.64205,251100000.0
2009-12-07 18:42:00,1.64205,1.64205,1.6417,1.64185,208800000.0
2009-12-07 18:43:00,1.64195,1.6423,1.64195,1.6422,122900000.0
2009-12-07 18:44:00,1.6422,1.6422,1.64195,1.64205,138500000.0
2009-12-07 18:45:00,1.64205,1.64205,1.64175,1.642,222600000.0
2009-12-07 18:46:00,1.642,1.64215,1.64195,1.642,158300000.0
2009-12-07 18:47:00,1.642,1.6424,1.642,1.6423,135600000.0
2009-12-07 18:48:00,1.6423,1.6423,1.6421,1.6422,128100000.0
2009-12-07 18:49:00,1.64215,1.64215,1.642,1.64215,89200000.0
2009-12-07 18:50:00,1.64215,1.64255,1.64205,1.64255,177800000.0
2009-12-07 18:51:00,1.64255,1.6426,1.6424,1.6426,170600000.0
2009-12-07 18:52:00,1.6426,1.6428,1.64245,1.64245,312600000.0
2009-12-07 18:53:00,1.6424,1.6426,1.642,1.642,432800000.0
2009-12-07 18:54:00,1.64205,1.64255,1.642,1.64255,190800000.0
2009-12-07 18:55:00,1.64255,1.6426,1.64225,1.64255,323000000.0
2009-12-07 18:56:00,1.64255,1.6432,1.64255,1.64295,342700001.0
2009-12-07 18:57:00,1.64295,1.64295,1.6424,1.6428,230300000.0
2009-12-07 18:58:00,1.64275,1.64285,1.6426,1.6427,179700000.0
2009-12-07 18:59:00,1.64265,1.64275,1.6426,1.64265,160799999.0
2009-12-07 19:00:00,1.64265,1.64275,1.6426,1.6426,82300000.0
2009-12-07 19:01:00,1.64265,1.64265,1.642,1.642,258700000.0
2009-12-07 19:02:00,1.64205,1.64215,1.6418,1.64215,252700001.0
2009-12-07 19:03:00,1.64215,1.6422,1.642,1.64215,164500000.0
2009-12-07 19:04:00,1.6421,1.6422,1.642,1.64205,120400000.0
2009-12-07 19:05:00,1.64205,1.6426,1.6416,1.64245,294900000.0
2009-12-07 19:06:00,1.64245,1.6425,1.64225,1.64225,173400000.0
2009-12-07 19:07:00,1.64225,1.64255,1.642,1.64205,245700000.0
2009-12-07 19:08:00,1.6421,1.64225,1.64195,1.64205,107400000.0
2009-12-07 19:09:00,1.64205,1.6423,1.642,1.64215,202300000.0
2009-12-07 19:10:00,1.64215,1.64215,1.64195,1.6421,211400000.0
2009-12-07 19:11:00,1.64205,1.6421,1.64165,1.6418,169200000.0
2009-12-07 19:12:00,1.6418,1.64185,1.64175,1.6418,67300000.0
2009-12-07 19:13:00,1.64185,1.64185,1.6417,1.6418,84900000.0
2009-12-07 19:14:00,1.6418,1.6418,1.64165,1.6417,164900000.0
2009-12-07 19:15:00,1.6417,1.6417,1.6415,1.6415,73200000.0
2009-12-07 19:16:00,1.6415,1.64165,1.6415,1.64155,120600000.0
2009-12-07 19:17:00,1.64155,1.64165,1.6415,1.6416,256700000.0
2009-12-07 19:18:00,1.6416,1.64165,1.641,1.64105,203600000.0
2009-12-07 19:19:00,1.64095,1.64115,1.6409,1.64105,204800000.0
2009-12-07 19:20:00,1.64105,1.6416,1.64105,1.64155,205200000.0
2009-12-07 19:21:00,1.64155,1.64155,1.64115,1.6412,71800000.0
2009-12-07 19:22:00,1.6412,1.6413,1.6412,1.64125,141400000.0
2009-12-07 19:23:00,1.64125,1.6416,1.64115,1.6414,132300000.0
2009-12-07 19:24:00,1.64145,1.64185,1.64145,1.64175,158800000.0
2009-12-07 19:25:00,1.6418,1.6418,1.64115,1.6412,198200000.0
2009-12-07 19:26:00,1.6412,1.6413,1.64115,1.64125,161300000.0
2009-12-07 19:27:00,1.6413,1.6415,1.6413,1.6415,84400000.0
2009-12-07 19:28:00,1.64145,1.64155,1.6414,1.6415,66700000.0
2009-12-07 19:29:00,1.6415,1.6416,1.64135,1.6416,112600000.0
2009-12-07 19:30:00,1.6416,1.6417,1.6416,1.6416,114600000.0
2009-12-07 19:31:00,1.6416,1.6418,1.64155,1.6417,106100000.0
2009-12-07 19:32:00,1.6417,1.64185,1.6416,1.6417,127000000.0
2009-12-07 19:33:00,1.6417,1.6422,1.6415,1.64205,310200000.0
2009-12-07 19:34:00,1.642,1.6427,1.64175,1.6427,301900000.0
2009-12-07 19:35:00,1.6427,1.64405,1.64265,1.644,443600000.0
2009-12-07 19:36:00,1.64415,1.6466,1.64405,1.6465,422200000.0
2009-12-07 19:37:00,1.6465,1.64685,1.64635,1.6466,321000000.0
2009-12-07 19:38:00,1.6466,1.6466,1.64525,1.64525,372900000.0
2009-12-07 19:39:00,1.6453,1.6453,1.64505,1.64515,306000000.0
2009-12-07 19:40:00,1.64495,1.645,1.6445,1.64485,378900000.0
2009-12-07 19:41:00,1.64485,1.64515,1.6446,1.6451,272700000.0
2009-12-07 19:42:00,1.6451,1.64515,1.64495,1.64505,73800000.0
2009-12-07 19:43:00,1.6451,1.6451,1.6448,1.645,158200000.0
2009-12-07 19:44:00,1.645,1.64505,1.64445,1.64455,323100000.0
2009-12-07 19:45:00,1.64465,1.6456,1.6438,1.6455,360400000.0
2009-12-07 19:46:00,1.6455,1.6463,1.6455,1.6462,340000000.0
2009-12-07 19:47:00,1.6462,1.6462,1.64555,1.64555,344300000.0
2009-12-07 19:48:00,1.64555,1.6462,1.6454,1.6458,297200000.0
2009-12-07 19:49:00,1.6457,1.64585,1.6457,1.64575,111900000.0
2009-12-07 19:50:00,1.6458,1.64635,1.6458,1.64595,397800000.0
2009-12-07 19:51:00,1.6459,1.64605,1.64545,1.64605,278800000.0
2009-12-07 19:52:00,1.6461,1.64685,1.64605,1.64655,277500000.0
2009-12-07 19:53:00,1.64655,1.64655,1.6461,1.64645,267400000.0
2009-12-07 19:54:00,1.6465,1.6465,1.64575,1.64575,263399999.0
2009-12-07 19:55:00,1.64575,1.64605,1.6457,1.6459,255900000.0
2009-12-07 19:56:00,1.6459,1.6459,1.6456,1.6457,155400000.0
2009-12-07 19:57:00,1.6457,1.64595,1.6457,1.64575,193900000.0
2009-12-07 19:58:00,1.6458,1.64595,1.64525,1.64555,243800000.0
2009-12-07 19:59:00,1.64555,1.6469,1.6455,1.6469,315800000.0
2009-12-07 20:00:00,1.6469,1.64705,1.64665,1.64705,288000000.0
2009-12-07 20:01:00,1.64705,1.6474,1.64705,1.64735,335700000.0
2009-12-07 20:02:00,1.64735,1.6475,1.6471,1.6472,232700000.0
2009-12-07 20:03:00,1.6472,1.6472,1.64685,1.6469,221200000.0
2009-12-07 20:04:00,1.64695,1.64695,1.6463,1.6465,231700000.0
2009-12-07 20:05:00,1.6465,1.6468,1.64615,1.64665,225600000.0
2009-12-07 20:06:00,1.6466,1.6466,1.6463,1.64635,145000000.0
2009-12-07 20:07:00,1.6463,1.64635,1.6458,1.6458,159900000.0
2009-12-07 20:08:00,1.6459,1.6462,1.64585,1.6462,207700000.0
2009-12-07 20:09:00,1.6462,1.64625,1.64615,1.64615,63700000.0
2009-12-07 20:10:00,1.64615,1.64625,1.646,1.646,193900000.0
2009-12-07 20:11:00,1.646,1.64605,1.64565,1.64595,211200000.0
2009-12-07 20:12:00,1.646,1.64625,1.6459,1.6459,279700000.0
2009-12-07 20:13:00,1.6459,1.64625,1.6459,1.64625,214400000.0
2009-12-07 20:14:00,1.64625,1.6467,1.6462,1.6464,254100000.0
2009-12-07 20:15:00,1.6464,1.6472,1.64635,1.6469,427900000.0
2009-12-07 20:16:00,1.64695,1.6473,1.64675,1.6473,331400000.0
2009-12-07 20:17:00,1.6473,1.6474,1.6471,1.6474,215200000.0
2009-12-07 20:18:00,1.64735,1.6476,1.64735,1.64735,189500000.0
2009-12-07 20:19:00,1.64745,1.64755,1.647,1.64705,183300000.0
2009-12-07 20:20:00,1.647,1.647,1.64645,1.64685,464800000.0
2009-12-07 20:21:00,1.64685,1.64705,1.64685,1.6469,139800000.0
2009-12-07 20:22:00,1.6469,1.6476,1.6469,1.64745,271400000.0
2009-12-07 20:23:00,1.64745,1.6476,1.64735,1.64735,180600000.0
2009-12-07 20:24:00,1.64735,1.6474,1.6471,1.64735,218900000.0
2009-12-07 20:25:00,1.64745,1.64745,1.64695,1.6471,258700000.0
2009-12-07 20:26:00,1.64705,1.64735,1.6468,1.64725,208500000.0
2009-12-07 20:27:00,1.64725,1.6479,1.6472,1.6478,279499999.0
2009-12-07 20:28:00,1.6478,1.6486,1.6478,1.6484,459400000.0
2009-12-07 20:29:00,1.64835,1.64845,1.6483,1.64845,306400000.0
2009-12-07 20:30:00,1.64845,1.64845,1.6482,1.6483,147000000.0
2009-12-07 20:31:00,1.6483,1.6484,1.64755,1.64755,257100000.0
2009-12-07 20:32:00,1.64775,1.64785,1.64735,1.6475,314000000.0
2009-12-07 20:33:00,1.6475,1.6475,1.64695,1.64695,192100000.0
2009-12-07 20:34:00,1.64695,1.647,1.6467,1.6467,164100000.0
2009-12-07 20:35:00,1.6467,1.6468,1.64665,1.6467,156500000.0
2009-12-07 20:36:00,1.6467,1.6467,1.6466,1.6467,64900000.0
2009-12-07 20:37:00,1.6467,1.6468,1.6467,1.6467,44800000.0
2009-12-07 20:38:00,1.6467,1.6468,1.6467,1.6468,32200000.0
2009-12-07 20:39:00,1.6468,1.64685,1.64665,1.6467,53100001.0
2009-12-07 20:40:00,1.6467,1.64675,1.6467,1.64675,74200000.0
2009-12-07 20:41:00,1.64675,1.6468,1.64675,1.6468,39900000.0
2009-12-07 20:42:00,1.6468,1.64685,1.6468,1.64685,50900000.0
2009-12-07 20:43:00,1.6469,1.64695,1.6468,1.6469,87400000.0
2009-12-07 20:44:00,1.64695,1.64695,1.6468,1.6468,85800000.0
2009-12-07 20:45:00,1.6468,1.64685,1.6468,1.6468,123100000.0
2009-12-07 20:46:00,1.6468,1.6468,1.6467,1.6468,96300000.0
2009-12-07 20:47:00,1.6468,1.64695,1.6467,1.6469,113500000.0
2009-12-07 20:48:00,1.6469,1.647,1.6468,1.64695,146000000.0
2009-12-07 20:49:00,1.64695,1.647,1.6467,1.6467,197000000.0
2009-12-07 20:50:00,1.6467,1.6467,1.6461,1.64625,176200000.0
2009-12-07 20:51:00,1.64625,1.64645,1.64625,1.64645,154200000.0
2009-12-07 20:52:00,1.64645,1.64665,1.6464,1.6465,92900000.0
2009-12-07 20:53:00,1.64645,1.64645,1.6459,1.646,142000000.0
2009-12-07 20:54:00,1.64605,1.6462,1.64605,1.6462,152200000.0
2009-12-07 20:55:00,1.6462,1.6462,1.6458,1.64585,220600000.0
2009-12-07 20:56:00,1.64585,1.6464,1.6457,1.6464,320000002.0
2009-12-07 20:57:00,1.64645,1.6465,1.64595,1.646,186800000.0
2009-12-07 20:58:00,1.646,1.6462,1.646,1.64615,98700000.0
2009-12-07 20:59:00,1.64605,1.6461,1.64605,1.6461,112700000.0
2009-12-07 21:00:00,1.6461,1.64615,1.64595,1.64615,146100000.0
2009-12-07 21:01:00,1.64615,1.6462,1.64615,1.6462,27940000.0
2009-12-07 21:02:00,1.6462,1.6467,1.6462,1.6467,105800000.0
2009-12-07 21:03:00,1.64665,1.64665,1.64635,1.6464,88700000.0
2009-12-07 21:04:00,1.64645,1.64645,1.64635,1.64635,33900000.0
2009-12-07 21:05:00,1.64635,1.64635,1.64625,1.64635,16600000.0
2009-12-07 21:06:00,1.64635,1.64635,1.6462,1.6463,315800000.0
2009-12-07 21:07:00,1.6463,1.64655,1.64625,1.64655,246100000.0
2009-12-07 21:08:00,1.64655,1.64655,1.6464,1.64645,89400000.0
2009-12-07 21:09:00,1.64645,1.64645,1.6463,1.6463,153100000.0
2009-12-07 21:10:00,1.6463,1.6464,1.6463,1.6464,77400000.0
2009-12-07 21:11:00,1.6464,1.6465,1.6464,1.64645,23000000.0
2009-12-07 21:12:00,1.64645,1.6465,1.64635,1.6465,101100000.0
2009-12-07 21:13:00,1.6465,1.6465,1.64645,1.64645,46800000.0
2009-12-07 21:14:00,1.64645,1.6465,1.6464,1.6465,30000000.0
2009-12-07 21:15:00,1.6464,1.64655,1.6463,1.64655,209500000.0
2009-12-07 21:16:00,1.64655,1.64675,1.6465,1.6465,155900000.0
2009-12-07 21:17:00,1.6465,1.6465,1.64605,1.64615,218300001.0
2009-12-07 21:18:00,1.64615,1.64615,1.6457,1.64595,523799998.0
2009-12-07 21:19:00,1.64595,1.646,1.6459,1.6459,141400000.0
2009-12-07 21:20:00,1.64585,1.6461,1.6458,1.6461,138700000.0
2009-12-07 21:21:00,1.64625,1.6463,1.64575,1.64585,526300000.0
2009-12-07 21:22:00,1.64585,1.64595,1.6457,1.6458,280380000.0
2009-12-07 21:23:00,1.64575,1.6458,1.64555,1.64555,56000000.0
2009-12-07 21:24:00,1.64555,1.64555,1.6452,1.6452,379800000.0
2009-12-07 21:25:00,1.6452,1.6452,1.64445,1.64455,277200000.0
2009-12-07 21:26:00,1.64455,1.64495,1.64445,1.6448,205900000.0
2009-12-07 21:27:00,1.6449,1.6451,1.6449,1.6451,192600000.0
2009-12-07 21:28:00,1.6451,1.6452,1.64485,1.64515,470500000.0
2009-12-07 21:29:00,1.64515,1.64525,1.64505,1.64505,356900000.0
2009-12-07 21:30:00,1.64505,1.64505,1.6444,1.6444,754299993.0
2009-12-07 21:31:00,1.6444,1.64445,1.64425,1.64435,449100000.0
2009-12-07 21:32:00,1.64435,1.64445,1.6443,1.64445,44300000.0
2009-12-07 21:33:00,1.6444,1.6446,1.6444,1.64455,123500000.0
2009-12-07 21:34:00,1.64455,1.64455,1.64445,1.6445,71600000.0
2009-12-07 21:35:00,1.64455,1.6446,1.64375,1.6439,398700000.0
2009-12-07 21:36:00,1.6439,1.6439,1.64355,1.64365,409500000.0
2009-12-07 21:37:00,1.64365,1.64365,1.6434,1.6436,172300000.0
2009-12-07 21:38:00,1.6436,1.64415,1.64355,1.6439,204000000.0
2009-12-07 21:39:00,1.6441,1.64425,1.64405,1.64425,158500000.0
2009-12-07 21:40:00,1.64425,1.64425,1.6435,1.64355,381500000.0
2009-12-07 21:41:00,1.64355,1.64395,1.6435,1.64395,218300000.0
2009-12-07 21:42:00,1.64395,1.64415,1.64385,1.6439,173200000.0
2009-12-07 21:43:00,1.6439,1.64395,1.64375,1.64375,97900000.0
2009-12-07 21:44:00,1.6437,1.6437,1.64305,1.64315,278500001.0
2009-12-07 21:45:00,1.64315,1.6432,1.64275,1.6431,196200000.0
2009-12-07 21:46:00,1.6432,1.64335,1.6431,1.6431,184400000.0
2009-12-07 21:47:00,1.6431,1.6431,1.643,1.643,161100000.0
2009-12-07 21:48:00,1.643,1.6432,1.643,1.6431,99400000.0
2009-12-07 21:49:00,1.64315,1.64315,1.643,1.64315,165100000.0
2009-12-07 21:50:00,1.64315,1.64325,1.64315,1.64325,57000000.0
2009-12-07 21:51:00,1.64325,1.64325,1.64305,1.64315,78000000.0
2009-12-07 21:52:00,1.64315,1.6432,1.643,1.64305,79000000.0
2009-12-07 21:53:00,1.64305,1.64315,1.64305,1.64315,87400000.0
2009-12-07 21:54:00,1.6431,1.64385,1.6431,1.64365,211300000.0
2009-12-07 21:55:00,1.64365,1.64385,1.64365,1.64375,267700000.0
2009-12-07 21:56:00,1.64375,1.64395,1.64375,1.64395,164800000.0
2009-12-07 21:57:00,1.64395,1.64395,1.64375,1.64375,197600000.0
2009-12-07 21:58:00,1.64375,1.64395,1.6437,1.64375,447300000.0
2009-12-07 21:59:00,1.6437,1.64385,1.6437,1.64385,206700000.0
2009-12-07 22:00:00,1.64385,1.64405,1.64365,1.64365,419800000.0
2009-12-07 22:01:00,1.64365,1.64365,1.6435,1.6435,212100000.0
2009-12-07 22:02:00,1.6435,1.64355,1.64345,1.6435,90100000.0
2009-12-07 22:03:00,1.64355,1.64355,1.64325,1.6433,77700000.0
2009-12-07 22:04:00,1.6433,1.64355,1.6433,1.64355,27900000.0
2009-12-07 22:05:00,1.64355,1.64365,1.6435,1.6435,157000000.0
2009-12-07 22:06:00,1.6435,1.6436,1.64335,1.6435,347000001.0
2009-12-07 22:07:00,1.6435,1.6436,1.64345,1.64345,107200000.0
2009-12-07 22:08:00,1.64345,1.6439,1.64345,1.6438,259100000.0
2009-12-07 22:09:00,1.6438,1.6441,1.6438,1.64405,195900000.0
2009-12-07 22:10:00,1.64415,1.64415,1.644,1.64405,214600000.0
2009-12-07 22:11:00,1.64405,1.64415,1.64405,1.6441,124100000.0
2009-12-07 22:12:00,1.6441,1.64415,1.64405,1.6441,124100000.0
2009-12-07 22:13:00,1.6441,1.64415,1.64395,1.64405,269400001.0
2009-12-07 22:14:00,1.64405,1.64405,1.644,1.644,102600000.0
2009-12-07 22:15:00,1.644,1.64405,1.64395,1.644,283800000.0
2009-12-07 22:16:00,1.64405,1.64415,1.64395,1.64405,388000001.0
2009-12-07 22:17:00,1.64405,1.64425,1.644,1.64415,344600000.0
2009-12-07 22:18:00,1.64415,1.6442,1.644,1.64405,226200000.0
2009-12-07 22:19:00,1.644,1.64405,1.6438,1.64385,126600000.0
2009-12-07 22:20:00,1.64385,1.64385,1.6437,1.6437,85600000.0
2009-12-07 22:21:00,1.6437,1.64385,1.64365,1.64375,127100000.0
2009-12-07 22:22:00,1.64375,1.6438,1.64375,1.6438,156900000.0
2009-12-07 22:23:00,1.6438,1.6438,1.64365,1.6437,43100000.0
2009-12-07 22:24:00,1.64385,1.64385,1.64335,1.64345,229000001.0
2009-12-07 22:25:00,1.64345,1.64345,1.6431,1.6431,297100001.0
2009-12-07 22:26:00,1.6431,1.64335,1.6431,1.64325,186599999.0
2009-12-07 22:27:00,1.64315,1.64315,1.6429,1.64305,313999999.0
2009-12-07 22:28:00,1.64305,1.6431,1.643,1.64305,87800000.0
2009-12-07 22:29:00,1.64305,1.64325,1.64305,1.6431,75800000.0
2009-12-07 22:30:00,1.6431,1.64325,1.6431,1.6431,85300000.0
2009-12-07 22:31:00,1.6431,1.6434,1.64305,1.6434,122200000.0
2009-12-07 22:32:00,1.6434,1.6442,1.6434,1.644,165100000.0
2009-12-07 22:33:00,1.64405,1.6442,1.644,1.64405,77400000.0
2009-12-07 22:34:00,1.64405,1.6446,1.64405,1.64445,141600000.0
2009-12-07 22:35:00,1.64445,1.64445,1.64405,1.64415,213000000.0
2009-12-07 22:36:00,1.64425,1.64425,1.64405,1.6441,179300000.0
2009-12-07 22:37:00,1.6441,1.6441,1.644,1.64405,83600000.0
2009-12-07 22:38:00,1.64405,1.64405,1.64375,1.64375,95600000.0
2009-12-07 22:39:00,1.6439,1.6439,1.6436,1.6437,124500000.0
2009-12-07 22:40:00,1.6437,1.64395,1.6437,1.64395,182300000.0
2009-12-07 22:41:00,1.64385,1.64405,1.64375,1.6438,252800000.0
2009-12-07 22:42:00,1.64375,1.644,1.64375,1.64395,328400000.0
2009-12-07 22:43:00,1.64395,1.64405,1.64395,1.64405,25100000.0
2009-12-07 22:44:00,1.64405,1.6442,1.644,1.6442,297800000.0
2009-12-07 22:45:00,1.6442,1.6442,1.6436,1.6437,171300000.0
2009-12-07 22:46:00,1.6437,1.6437,1.6431,1.6432,257000000.0
2009-12-07 22:47:00,1.6432,1.6433,1.6431,1.6432,358000000.0
2009-12-07 22:48:00,1.6432,1.64345,1.6431,1.6434,244800001.0
2009-12-07 22:49:00,1.6434,1.64355,1.6434,1.64355,438300000.0
2009-12-07 22:50:00,1.64355,1.64355,1.64345,1.64345,170600000.0
2009-12-07 22:51:00,1.64345,1.6436,1.64345,1.6436,153700000.0
2009-12-07 22:52:00,1.64355,1.6438,1.64355,1.6438,120700000.0
2009-12-07 22:53:00,1.6438,1.64385,1.6437,1.6437,157500000.0
2009-12-07 22:54:00,1.6437,1.6438,1.64365,1.6438,124800000.0
2009-12-07 22:55:00,1.6438,1.644,1.6438,1.644,121300000.0
2009-12-07 22:56:00,1.644,1.644,1.64385,1.64385,153200000.0
2009-12-07 22:57:00,1.64385,1.64425,1.64385,1.64405,110900000.0
2009-12-07 22:58:00,1.6441,1.6441,1.6438,1.64385,86000000.0
2009-12-07 22:59:00,1.6438,1.6442,1.6438,1.64395,144700000.0
2009-12-07 23:00:00,1.644,1.64405,1.64395,1.64405,25400000.0
2009-12-07 23:01:00,1.64405,1.64415,1.64405,1.64405,51000000.0
2009-12-07 23:02:00,1.64405,1.6442,1.64405,1.6442,58300000.0
2009-12-07 23:03:00,1.6442,1.64425,1.64415,1.6442,22000000.0
2009-12-07 23:04:00,1.6441,1.64425,1.64405,1.64415,22000000.0
2009-12-07 23:05:00,1.64415,1.6446,1.64415,1.6446,141700000.0
2009-12-07 23:06:00,1.6446,1.64475,1.6443,1.6443,86400000.0
2009-12-07 23:07:00,1.6443,1.64435,1.64425,1.64425,20200000.0
2009-12-07 23:08:00,1.64425,1.6443,1.64425,1.64425,8600000.0
2009-12-07 23:09:00,1.6442,1.6442,1.64415,1.6442,39000000.0
2009-12-07 23:10:00,1.6442,1.64425,1.6442,1.6442,10000000.0
2009-12-07 23:11:00,1.64425,1.64425,1.64415,1.6442,34000000.0
2009-12-07 23:12:00,1.6442,1.64435,1.64415,1.6443,43100000.0
2009-12-07 23:13:00,1.6443,1.6443,1.6443,1.6443,3600000.0
2009-12-07 23:14:00,1.6443,1.64445,1.6443,1.64445,225800000.0
2009-12-07 23:15:00,1.64445,1.6445,1.64425,1.64425,101300000.0
2009-12-07 23:16:00,1.64425,1.6443,1.64425,1.6443,80400000.0
2009-12-07 23:17:00,1.6443,1.64445,1.64425,1.6443,58400000.0
2009-12-07 23:18:00,1.6445,1.64465,1.6445,1.6446,154200000.0
2009-12-07 23:19:00,1.6446,1.64475,1.6446,1.6446,66000000.0
2009-12-07 23:20:00,1.6446,1.64465,1.64455,1.64455,70300000.0
2009-12-07 23:21:00,1.64455,1.6446,1.64455,1.6446,54500000.0
2009-12-07 23:22:00,1.6446,1.6446,1.64455,1.64455,130800000.0
2009-12-07 23:23:00,1.64455,1.64455,1.6444,1.6444,71600000.0
2009-12-07 23:24:00,1.6444,1.6444,1.6443,1.6444,153700000.0
2009-12-07 23:25:00,1.64445,1.64455,1.64435,1.64455,243700000.0
2009-12-07 23:26:00,1.6446,1.6446,1.6446,1.6446,6400000.0
2009-12-07 23:27:00,1.6446,1.64485,1.6442,1.6442,160600000.0
2009-12-07 23:28:00,1.64415,1.6442,1.64415,1.64415,14400000.0
2009-12-07 23:29:00,1.64415,1.64425,1.64415,1.64425,7600000.0
2009-12-07 23:30:00,1.64425,1.64425,1.6441,1.64415,112700000.0
2009-12-07 23:31:00,1.64415,1.64455,1.64415,1.64435,231000000.0
2009-12-07 23:32:00,1.64435,1.64435,1.64435,1.64435,13200000.0
2009-12-07 23:33:00,1.64435,1.64445,1.64435,1.64445,66800000.0
2009-12-07 23:34:00,1.64445,1.64455,1.64435,1.64435,39000000.0
2009-12-07 23:35:00,1.64445,1.64455,1.64435,1.64455,52000000.0
2009-12-07 23:36:00,1.64455,1.64455,1.64445,1.64445,59200000.0
2009-12-07 23:37:00,1.64445,1.64455,1.64445,1.64455,16800000.0
2009-12-07 23:38:00,1.64455,1.6446,1.64455,1.6446,17200000.0
2009-12-07 23:39:00,1.64465,1.64485,1.64465,1.64475,105900000.0
2009-12-07 23:40:00,1.6447,1.6447,1.64465,1.64465,12800000.0
2009-12-07 23:41:00,1.64465,1.64465,1.64465,1.64465,16700000.0
2009-12-07 23:42:00,1.64465,1.64465,1.64465,1.64465,11200000.0
2009-12-07 23:43:00,1.64455,1.64455,1.64445,1.64445,31200000.0
2009-12-07 23:44:00,1.64445,1.6445,1.6444,1.64445,67600000.0
2009-12-07 23:45:00,1.64445,1.64455,1.64445,1.64455,45000000.0
2009-12-07 23:46:00,1.64455,1.64485,1.64455,1.64485,14000000.0
2009-12-07 23:47:00,1.64463,1.6447,1.64442,1.64462,203900000.0
2009-12-07 23:48:00,1.64485,1.64485,1.64455,1.64455,14000000.0
2009-12-07 23:49:00,1.64445,1.64446,1.64428,1.64435,200800000.0
2009-12-07 23:50:00,1.64455,1.6446,1.64455,1.6446,33200000.0
2009-12-07 23:51:00,1.6446,1.6446,1.6446,1.6446,9600000.0
2009-12-07 23:52:00,1.6446,1.6446,1.6446,1.6446,7200000.0
2009-12-07 23:53:00,1.6446,1.6446,1.6446,1.6446,9600000.0
2009-12-07 23:54:00,1.6446,1.6446,1.64455,1.64455,12400000.0
2009-12-07 23:55:00,1.64455,1.64455,1.6443,1.64435,93400000.0
2009-12-07 23:56:00,1.64435,1.64435,1.6441,1.64425,114700000.0
2009-12-07 23:57:00,1.64425,1.64435,1.6442,1.64435,51200000.0
2009-12-07 23:58:00,1.64435,1.64445,1.6443,1.64435,53600000.0
2009-12-07 23:59:00,1.64435,1.64465,1.64435,1.64445,102600000.0
2009-12-08 00:00:00,1.6443,1.64455,1.6443,1.64455,8000000.0
2009-12-08 00:01:00,1.64435,1.64439,1.64419,1.64439,235300000.0
2009-12-08 00:02:00,1.6445,1.6446,1.6445,1.64455,24400000.0
2009-12-08 00:03:00,1.64455,1.6446,1.64455,1.64455,6000000.0
2009-12-08 00:04:00,1.6445,1.64455,1.64445,1.64445,5600000.0
2009-12-08 00:05:00,1.6445,1.6445,1.6445,1.6445,1200000.0
2009-12-08 00:06:00,1.64432,1.64443,1.64425,1.64443,76100000.0
2009-12-08 00:07:00,1.6443,1.6444,1.6443,1.64435,8000000.0
2009-12-08 00:08:00,1.6444,1.6444,1.6444,1.6444,1200000.0
2009-12-08 00:09:00,1.6445,1.6445,1.6444,1.6444,5800000.0
2009-12-08 00:10:00,1.6444,1.6444,1.6444,1.6444,7000000.0
2009-12-08 00:11:00,1.6444,1.6444,1.6442,1.6442,29200000.0
2009-12-08 00:12:00,1.64413,1.64413,1.64393,1.64395,371900000.0
2009-12-08 00:13:00,1.64398,1.64416,1.64398,1.64405,227300000.0
2009-12-08 00:14:00,1.6442,1.6442,1.6442,1.6442,5600000.0
2009-12-08 00:15:00,1.64414,1.64414,1.64396,1.64405,262200000.0
2009-12-08 00:16:00,1.6442,1.6442,1.6442,1.6442,4000000.0
2009-12-08 00:17:00,1.6442,1.6442,1.6441,1.6442,18800000.0
2009-12-08 00:18:00,1.6443,1.6443,1.6442,1.6442,10800000.0
2009-12-08 00:19:00,1.6443,1.6443,1.6443,1.6443,14600000.0
2009-12-08 00:20:00,1.64423,1.64423,1.644,1.644,204500000.0
2009-12-08 00:21:00,1.6443,1.6443,1.64406,1.64406,320000000.0
2009-12-08 00:22:00,1.6443,1.6443,1.6443,1.6443,9600000.0
2009-12-08 00:23:00,1.6445,1.6447,1.64425,1.6443,33000000.0
2009-12-08 00:24:00,1.6443,1.64445,1.6443,1.6443,35000000.0
2009-12-08 00:25:00,1.6443,1.6443,1.6443,1.6443,6500000.0
2009-12-08 00:26:00,1.6443,1.6443,1.6443,1.6443,2400000.0
2009-12-08 00:27:00,1.64415,1.64425,1.64413,1.64413,443200000.0
2009-12-08 00:28:00,1.64435,1.6444,1.6443,1.6443,16200000.0
2009-12-08 00:29:00,1.6443,1.6445,1.6443,1.64445,26000000.0
2009-12-08 00:30:00,1.6446,1.6446,1.64445,1.64445,6200000.0
2009-12-08 00:31:00,1.64445,1.64445,1.64445,1.64445,6400000.0
2009-12-08 00:32:00,1.64445,1.64445,1.64445,1.64445,7200000.0
2009-12-08 00:33:00,1.64445,1.64445,1.64445,1.64445,28800000.0
2009-12-08 00:34:00,1.64445,1.64445,1.64445,1.64445,13600000.0
2009-12-08 00:35:00,1.64445,1.6445,1.64445,1.64445,20800000.0
2009-12-08 00:36:00,1.64445,1.64455,1.64445,1.6445,37000000.0
2009-12-08 00:37:00,1.6446,1.64465,1.6446,1.64465,25700000.0
2009-12-08 00:38:00,1.64465,1.64465,1.6446,1.64465,29700000.0
2009-12-08 00:39:00,1.64465,1.64465,1.6446,1.6446,4800000.0
2009-12-08 00:40:00,1.64455,1.64455,1.64445,1.64445,12000000.0
2009-12-08 00:41:00,1.6446,1.6446,1.6445,1.64455,17200000.0
2009-12-08 00:42:00,1.64455,1.64465,1.64455,1.6446,10400000.0
2009-12-08 00:43:00,1.64465,1.64465,1.64455,1.64455,12000000.0
2009-12-08 00:44:00,1.6447,1.6448,1.64455,1.6446,33100000.0
2009-12-08 00:45:00,1.6446,1.6446,1.64405,1.64445,33600000.0
2009-12-08 00:46:00,1.64445,1.64445,1.6444,1.64445,18000000.0
2009-12-08 00:47:00,1.64445,1.6445,1.6444,1.6445,12000000.0
2009-12-08 00:48:00,1.6445,1.6445,1.64425,1.64425,17000000.0
2009-12-08 00:49:00,1.64425,1.6443,1.64425,1.6443,13800000.0
2009-12-08 00:50:00,1.64435,1.64435,1.6442,1.6442,37800000.0
2009-12-08 00:51:00,1.64425,1.64425,1.6442,1.64425,31200000.0
2009-12-08 00:52:00,1.64425,1.64425,1.6442,1.6442,61200000.0
2009-12-08 00:53:00,1.6442,1.64435,1.6442,1.64435,58800000.0
2009-12-08 00:54:00,1.6443,1.64485,1.6443,1.6446,87700000.0
2009-12-08 00:55:00,1.64455,1.64485,1.64455,1.64465,107800000.0
2009-12-08 00:56:00,1.64465,1.64535,1.64465,1.6452,158200000.0
2009-12-08 00:57:00,1.6453,1.64545,1.6453,1.6454,176400000.0
2009-12-08 00:58:00,1.6454,1.6455,1.64535,1.64535,42000000.0
2009-12-08 00:59:00,1.64535,1.64535,1.64535,1.64535,4000000.0
2009-12-08 01:00:00,1.6453,1.64535,1.64525,1.64525,16100000.0
2009-12-08 01:01:00,1.64525,1.64525,1.64525,1.64525,4700000.0
2009-12-08 01:02:00,1.64525,1.64525,1.64495,1.645,25100000.0
2009-12-08 01:03:00,1.645,1.64505,1.645,1.64505,48800000.0
2009-12-08 01:04:00,1.6451,1.64515,1.6451,1.6451,29600000.0
2009-12-08 01:05:00,1.6451,1.64515,1.6451,1.64515,9600000.0
2009-12-08 01:06:00,1.64515,1.6452,1.64485,1.64515,34500000.0
2009-12-08 01:07:00,1.64515,1.64515,1.64505,1.64505,56000000.0
2009-12-08 01:08:00,1.64505,1.6451,1.64505,1.6451,12800000.0
2009-12-08 01:09:00,1.64505,1.64505,1.6448,1.64485,70400000.0
2009-12-08 01:10:00,1.64485,1.64485,1.64465,1.64465,58200000.0
2009-12-08 01:11:00,1.64465,1.64485,1.64465,1.64485,70400000.0
2009-12-08 01:12:00,1.64485,1.6449,1.64485,1.6449,18900000.0
2009-12-08 01:13:00,1.6449,1.64535,1.6449,1.64535,163000000.0
2009-12-08 01:14:00,1.64535,1.64585,1.64535,1.6456,94500000.0
2009-12-08 01:15:00,1.64555,1.6456,1.6455,1.64555,39300000.0
2009-12-08 01:16:00,1.64555,1.64555,1.64555,1.64555,31700000.0
2009-12-08 01:17:00,1.64555,1.64575,1.64555,1.6457,64900000.0
2009-12-08 01:18:00,1.64565,1.64585,1.64565,1.64565,42000000.0
2009-12-08 01:19:00,1.64565,1.64575,1.64565,1.6457,40000000.0
2009-12-08 01:20:00,1.6457,1.6459,1.64565,1.6459,81300000.0
2009-12-08 01:21:00,1.6459,1.6459,1.64565,1.6457,48800000.0
2009-12-08 01:22:00,1.6457,1.6457,1.6457,1.6457,19200000.0
2009-12-08 01:23:00,1.6457,1.6457,1.64565,1.64565,30200000.0
2009-12-08 01:24:00,1.64565,1.6459,1.64565,1.6459,27000000.0
2009-12-08 01:25:00,1.6459,1.6459,1.64585,1.64585,16000000.0
2009-12-08 01:26:00,1.64575,1.64575,1.64575,1.64575,5000000.0
2009-12-08 01:27:00,1.64575,1.64575,1.64565,1.64565,6000000.0
2009-12-08 01:28:00,1.64565,1.64565,1.64565,1.64565,5000000.0
2009-12-08 01:29:00,1.64565,1.64585,1.64565,1.64585,15000000.0
2009-12-08 01:30:00,1.64585,1.6463,1.64585,1.6463,145400000.0
2009-12-08 01:31:00,1.64625,1.64645,1.64625,1.64635,167100000.0
2009-12-08 01:32:00,1.64635,1.64635,1.64635,1.64635,45800000.0
2009-12-08 01:33:00,1.64635,1.64685,1.6463,1.64675,292300000.0
2009-12-08 01:34:00,1.64675,1.6468,1.6467,1.64675,149700000.0
2009-12-08 01:35:00,1.64675,1.6468,1.6467,1.6468,58800000.0
2009-12-08 01:36:00,1.6468,1.6471,1.6468,1.6471,79600000.0
2009-12-08 01:37:00,1.6471,1.6471,1.64705,1.64705,13600000.0
2009-12-08 01:38:00,1.64705,1.64705,1.6466,1.6466,310600000.0
2009-12-08 01:39:00,1.6466,1.64675,1.6466,1.6467,54600000.0
2009-12-08 01:40:00,1.6467,1.6467,1.64635,1.6464,224000000.0
2009-12-08 01:41:00,1.6464,1.64645,1.6464,1.64645,85900000.0
2009-12-08 01:42:00,1.64645,1.64645,1.64635,1.64635,105400000.0
2009-12-08 01:43:00,1.64635,1.64655,1.6463,1.64655,319600000.0
2009-12-08 01:44:00,1.64655,1.64675,1.6465,1.6466,129800000.0
2009-12-08 01:45:00,1.64665,1.6471,1.64665,1.6471,105200000.0
2009-12-08 01:46:00,1.64715,1.6472,1.647,1.647,58600000.0
2009-12-08 01:47:00,1.64705,1.64705,1.6468,1.6468,23800000.0
2009-12-08 01:48:00,1.6468,1.6468,1.6465,1.64655,291900000.0
2009-12-08 01:49:00,1.64655,1.64665,1.64655,1.6466,180700000.0
2009-12-08 01:50:00,1.6466,1.6467,1.64655,1.6467,124400000.0
2009-12-08 01:51:00,1.6467,1.6471,1.64665,1.6471,231700000.0
2009-12-08 01:52:00,1.6471,1.6471,1.647,1.64705,46600000.0
2009-12-08 01:53:00,1.64705,1.64705,1.6467,1.6467,71600000.0
2009-12-08 01:54:00,1.64665,1.64665,1.64635,1.64635,69900000.0
2009-12-08 01:55:00,1.64635,1.64635,1.6463,1.6463,71200000.0
2009-12-08 01:56:00,1.64625,1.6464,1.64625,1.64625,222800000.0
2009-12-08 01:57:00,1.6462,1.64625,1.6461,1.64625,189299999.0
2009-12-08 01:58:00,1.64625,1.64625,1.64615,1.64615,59200000.0
2009-12-08 01:59:00,1.64625,1.64625,1.64615,1.64615,182000000.0
2009-12-08 02:00:00,1.64615,1.64615,1.6456,1.6457,260300000.0
2009-12-08 02:01:00,1.6457,1.6458,1.64555,1.64555,237800000.0
2009-12-08 02:02:00,1.64555,1.6458,1.64515,1.64515,157600000.0
2009-12-08 02:03:00,1.6452,1.6452,1.6448,1.6449,372800000.0
2009-12-08 02:04:00,1.6449,1.6449,1.64455,1.64475,227600000.0
2009-12-08 02:05:00,1.64475,1.6448,1.64465,1.6447,50900000.0
2009-12-08 02:06:00,1.6448,1.6448,1.6447,1.6448,43700000.0
2009-12-08 02:07:00,1.6447,1.6447,1.64465,1.64465,46200000.0
2009-12-08 02:08:00,1.64465,1.64465,1.64445,1.6445,135600000.0
2009-12-08 02:09:00,1.6445,1.64455,1.6445,1.6445,5500000.0
2009-12-08 02:10:00,1.64445,1.6445,1.64435,1.64435,141900000.0
2009-12-08 02:11:00,1.6444,1.6444,1.6443,1.6443,187900002.0
2009-12-08 02:12:00,1.6443,1.6443,1.64405,1.64405,363300000.0
2009-12-08 02:13:00,1.64405,1.64415,1.64405,1.6441,321100000.0
2009-12-08 02:14:00,1.6441,1.64415,1.64405,1.64415,156000000.0
2009-12-08 02:15:00,1.64415,1.6444,1.64415,1.6444,124700001.0
2009-12-08 02:16:00,1.6444,1.64505,1.6444,1.64505,197800000.0
2009-12-08 02:17:00,1.64505,1.64505,1.64475,1.64475,200700000.0
2009-12-08 02:18:00,1.6448,1.6448,1.64465,1.64475,51000000.0
2009-12-08 02:19:00,1.64475,1.64475,1.64455,1.64455,52400000.0
2009-12-08 02:20:00,1.64455,1.64465,1.64455,1.64455,48400000.0
2009-12-08 02:21:00,1.64455,1.64505,1.64455,1.64495,163200000.0
2009-12-08 02:22:00,1.64495,1.64505,1.64495,1.64495,10000000.0
2009-12-08 02:23:00,1.64495,1.64515,1.64485,1.64505,226500000.0
2009-12-08 02:24:00,1.64505,1.64505,1.645,1.64505,20800000.0
2009-12-08 02:25:00,1.64505,1.64505,1.64505,1.64505,22300000.0
2009-12-08 02:26:00,1.64505,1.6452,1.64505,1.6452,163800000.0
2009-12-08 02:27:00,1.6452,1.64525,1.6452,1.64525,85600000.0
2009-12-08 02:28:00,1.64525,1.64525,1.6452,1.6452,62700000.0
2009-12-08 02:29:00,1.64525,1.64535,1.64525,1.64525,82400000.0
2009-12-08 02:30:00,1.64525,1.64525,1.64485,1.645,260400000.0
2009-12-08 02:31:00,1.6451,1.6451,1.6451,1.6451,12800000.0
2009-12-08 02:32:00,1.6451,1.64515,1.6451,1.64515,311400001.0
2009-12-08 02:33:00,1.64515,1.64565,1.64515,1.64555,104200000.0
2009-12-08 02:34:00,1.64555,1.64605,1.64555,1.646,152900000.0
2009-12-08 02:35:00,1.64595,1.64615,1.6459,1.64615,230000000.0
2009-12-08 02:36:00,1.6462,1.6462,1.64615,1.6462,113600000.0
2009-12-08 02:37:00,1.6462,1.64625,1.64595,1.646,153200000.0
2009-12-08 02:38:00,1.646,1.64645,1.646,1.64645,86600000.0
2009-12-08 02:39:00,1.64645,1.64665,1.6464,1.64645,275600000.0
2009-12-08 02:40:00,1.64645,1.64675,1.64645,1.64675,254300000.0
2009-12-08 02:41:00,1.64675,1.64695,1.6467,1.64695,243300000.0
2009-12-08 02:42:00,1.6469,1.64705,1.6469,1.6469,160800000.0
2009-12-08 02:43:00,1.6469,1.6472,1.64685,1.64715,184800000.0
2009-12-08 02:44:00,1.64715,1.6473,1.6471,1.64725,234800000.0
2009-12-08 02:45:00,1.64725,1.64725,1.6472,1.64725,187200000.0
2009-12-08 02:46:00,1.64725,1.64725,1.64695,1.64715,398700000.0
2009-12-08 02:47:00,1.64715,1.64755,1.6471,1.64735,260700000.0
2009-12-08 02:48:00,1.6474,1.6476,1.6473,1.6475,125700000.0
2009-12-08 02:49:00,1.64755,1.64755,1.64725,1.64745,304000000.0
2009-12-08 02:50:00,1.6474,1.6474,1.64705,1.64715,369400000.0
2009-12-08 02:51:00,1.6471,1.6471,1.64655,1.64665,226200000.0
2009-12-08 02:52:00,1.64665,1.6469,1.64655,1.6469,218200000.0
2009-12-08 02:53:00,1.6469,1.6469,1.64615,1.64615,199900000.0
2009-12-08 02:54:00,1.6461,1.6462,1.6456,1.6457,69800000.0
2009-12-08 02:55:00,1.6457,1.64575,1.64535,1.64555,421700000.0
2009-12-08 02:56:00,1.64555,1.64575,1.6455,1.64575,65200000.0
2009-12-08 02:57:00,1.64575,1.64615,1.64575,1.64615,200600000.0
2009-12-08 02:58:00,1.64615,1.64645,1.64615,1.64645,250600000.0
2009-12-08 02:59:00,1.64645,1.64675,1.64645,1.6465,410900000.0
2009-12-08 03:00:00,1.6465,1.6466,1.646,1.64605,172600000.0
2009-12-08 03:01:00,1.64605,1.64605,1.64565,1.64565,286100000.0
2009-12-08 03:02:00,1.64565,1.64615,1.6456,1.64615,154600001.0
2009-12-08 03:03:00,1.64615,1.64615,1.64565,1.64575,293400000.0
2009-12-08 03:04:00,1.64575,1.6458,1.6457,1.6458,28800000.0
2009-12-08 03:05:00,1.6457,1.64585,1.6456,1.64575,352300000.0
2009-12-08 03:06:00,1.64575,1.6459,1.6455,1.6456,180799999.0
2009-12-08 03:07:00,1.64565,1.64565,1.6456,1.6456,82300000.0
2009-12-08 03:08:00,1.64565,1.64565,1.6455,1.64555,128800000.0
2009-12-08 03:09:00,1.64555,1.64555,1.6452,1.64525,223600000.0
2009-12-08 03:10:00,1.64525,1.6453,1.64515,1.6453,166400000.0
2009-12-08 03:11:00,1.6453,1.64535,1.64525,1.6453,78000000.0
2009-12-08 03:12:00,1.6453,1.64535,1.64525,1.64535,107300000.0
2009-12-08 03:13:00,1.64535,1.6454,1.6453,1.64535,90600000.0
2009-12-08 03:14:00,1.64535,1.64545,1.64525,1.64545,203900000.0
2009-12-08 03:15:00,1.64535,1.64555,1.64535,1.64545,157500000.0
2009-12-08 03:16:00,1.64545,1.64555,1.64545,1.6455,24400000.0
2009-12-08 03:17:00,1.6455,1.64555,1.64545,1.6455,85100000.0
2009-12-08 03:18:00,1.6455,1.64555,1.6453,1.6453,231600000.0
2009-12-08 03:19:00,1.6453,1.64535,1.6453,1.6453,198500000.0
2009-12-08 03:20:00,1.6453,1.6454,1.6452,1.64535,131400000.0
2009-12-08 03:21:00,1.64535,1.64545,1.64535,1.64545,166800000.0
2009-12-08 03:22:00,1.64545,1.64565,1.64545,1.6456,78500000.0
2009-12-08 03:23:00,1.6456,1.6458,1.6455,1.64575,390300000.0
2009-12-08 03:24:00,1.64575,1.64585,1.64575,1.6458,88500000.0
2009-12-08 03:25:00,1.6458,1.64615,1.6458,1.64605,95700000.0
2009-12-08 03:26:00,1.6461,1.64625,1.6461,1.64625,138100000.0
2009-12-08 03:27:00,1.6462,1.64625,1.6462,1.64625,67600000.0
2009-12-08 03:28:00,1.6463,1.6465,1.6463,1.64645,327500000.0
2009-12-08 03:29:00,1.64645,1.6466,1.64645,1.64655,139700000.0
2009-12-08 03:30:00,1.6466,1.64695,1.64655,1.64685,219900000.0
2009-12-08 03:31:00,1.6469,1.647,1.64665,1.6469,161300000.0
2009-12-08 03:32:00,1.6468,1.6471,1.6468,1.64685,452800000.0
2009-12-08 03:33:00,1.64685,1.64685,1.6467,1.64675,166000000.0
2009-12-08 03:34:00,1.64675,1.6471,1.64675,1.6471,177400000.0
2009-12-08 03:35:00,1.64715,1.64715,1.6469,1.64695,213400000.0
2009-12-08 03:36:00,1.6467,1.6471,1.64655,1.647,159400000.0
2009-12-08 03:37:00,1.647,1.647,1.6469,1.647,105400000.0
2009-12-08 03:38:00,1.647,1.647,1.64635,1.6464,307500000.0
2009-12-08 03:39:00,1.6464,1.64705,1.64635,1.6469,199000000.0
2009-12-08 03:40:00,1.6469,1.6469,1.6468,1.6469,110200000.0
2009-12-08 03:41:00,1.6469,1.6469,1.64665,1.64685,137900000.0
2009-12-08 03:42:00,1.64685,1.64695,1.6467,1.6468,232800000.0
2009-12-08 03:43:00,1.6468,1.6469,1.6467,1.6467,92800000.0
2009-12-08 03:44:00,1.6467,1.6467,1.6462,1.64625,273600000.0
2009-12-08 03:45:00,1.64625,1.6463,1.6462,1.64625,51200000.0
2009-12-08 03:46:00,1.64625,1.64625,1.6456,1.6456,261600000.0
2009-12-08 03:47:00,1.64555,1.64565,1.6453,1.64555,335000000.0
2009-12-08 03:48:00,1.64555,1.64585,1.64555,1.6458,227400000.0
2009-12-08 03:49:00,1.6458,1.6458,1.6456,1.6457,109500000.0
2009-12-08 03:50:00,1.6457,1.64615,1.64565,1.646,205900000.0
2009-12-08 03:51:00,1.646,1.64615,1.646,1.6461,194400000.0
2009-12-08 03:52:00,1.6461,1.6468,1.6461,1.64665,247500000.0
2009-12-08 03:53:00,1.64665,1.6468,1.64665,1.64665,83700000.0
2009-12-08 03:54:00,1.64665,1.64665,1.64655,1.64655,21600000.0
2009-12-08 03:55:00,1.6466,1.64665,1.64645,1.64655,154200000.0
2009-12-08 03:56:00,1.64655,1.64665,1.64645,1.6465,60300000.0
2009-12-08 03:57:00,1.6465,1.6466,1.6465,1.64655,62400000.0
2009-12-08 03:58:00,1.64655,1.64655,1.64615,1.6462,252300000.0
2009-12-08 03:59:00,1.64615,1.64615,1.64595,1.64605,158800000.0
2009-12-08 04:00:00,1.64605,1.64615,1.6459,1.646,143400000.0
2009-12-08 04:01:00,1.64595,1.64595,1.64575,1.64575,99400000.0
2009-12-08 04:02:00,1.6458,1.6458,1.6455,1.64575,188700000.0
2009-12-08 04:03:00,1.6457,1.6459,1.6456,1.64585,155800000.0
2009-12-08 04:04:00,1.6458,1.6458,1.6452,1.6452,191300000.0
2009-12-08 04:05:00,1.6452,1.64525,1.64515,1.64525,109800000.0
2009-12-08 04:06:00,1.6452,1.64525,1.64485,1.64495,179400000.0
2009-12-08 04:07:00,1.64495,1.64495,1.64495,1.64495,29800000.0
2009-12-08 04:08:00,1.64495,1.64495,1.6449,1.6449,23600000.0
2009-12-08 04:09:00,1.64485,1.64485,1.6443,1.6443,313500000.0
2009-12-08 04:10:00,1.6443,1.64445,1.6442,1.64425,183300000.0
2009-12-08 04:11:00,1.64425,1.6443,1.6441,1.6441,85000000.0
2009-12-08 04:12:00,1.6441,1.64415,1.64385,1.64395,191600000.0
2009-12-08 04:13:00,1.64395,1.64405,1.64395,1.64405,40300000.0
2009-12-08 04:14:00,1.64405,1.6442,1.64405,1.6441,53700000.0
2009-12-08 04:15:00,1.6441,1.64425,1.644,1.64415,100700000.0
2009-12-08 04:16:00,1.6442,1.64455,1.6442,1.64455,141000000.0
2009-12-08 04:17:00,1.6446,1.6446,1.6445,1.6446,65000000.0
2009-12-08 04:18:00,1.64455,1.64465,1.64455,1.6446,68400000.0
2009-12-08 04:19:00,1.6446,1.6447,1.6446,1.64465,72400000.0
2009-12-08 04:20:00,1.64465,1.64465,1.6442,1.6442,62700000.0
2009-12-08 04:21:00,1.6442,1.64435,1.6442,1.64435,97400000.0
2009-12-08 04:22:00,1.64435,1.6444,1.6443,1.6443,41000000.0
2009-12-08 04:23:00,1.6443,1.6443,1.6443,1.6443,107200000.0
2009-12-08 04:24:00,1.6443,1.6443,1.64425,1.6443,87400000.0
2009-12-08 04:25:00,1.64425,1.6443,1.64405,1.6441,142700000.0
2009-12-08 04:26:00,1.6441,1.64435,1.6441,1.64415,73600000.0
2009-12-08 04:27:00,1.6441,1.64415,1.6438,1.64385,113100000.0
2009-12-08 04:28:00,1.6438,1.64395,1.6438,1.6439,67200000.0
2009-12-08 04:29:00,1.6439,1.6439,1.64375,1.64375,46200000.0
2009-12-08 04:30:00,1.64375,1.6439,1.64375,1.64375,119200000.0
2009-12-08 04:31:00,1.64395,1.64395,1.64375,1.64395,39300000.0
2009-12-08 04:32:00,1.6439,1.6439,1.6437,1.6438,99500000.0
2009-12-08 04:33:00,1.64375,1.64385,1.64375,1.64385,61700000.0
2009-12-08 04:34:00,1.64385,1.6439,1.64385,1.6439,19000000.0
2009-12-08 04:35:00,1.6439,1.6439,1.6436,1.6437,174800000.0
2009-12-08 04:36:00,1.6437,1.6437,1.64355,1.64355,54800000.0
2009-12-08 04:37:00,1.64355,1.64365,1.6435,1.6436,53400000.0
2009-12-08 04:38:00,1.64365,1.64365,1.64355,1.64355,28800000.0
2009-12-08 04:39:00,1.64355,1.64355,1.6434,1.6434,38300000.0
2009-12-08 04:40:00,1.64335,1.6434,1.64325,1.6434,72800000.0
2009-12-08 04:41:00,1.64335,1.64335,1.6433,1.64335,86400000.0
2009-12-08 04:42:00,1.64325,1.64325,1.6431,1.6431,60400000.0
2009-12-08 04:43:00,1.64315,1.64315,1.64295,1.64305,183100000.0
2009-12-08 04:44:00,1.64305,1.6431,1.643,1.64305,167900000.0
2009-12-08 04:45:00,1.64305,1.64315,1.64305,1.64315,275700000.0
2009-12-08 04:46:00,1.64315,1.64315,1.64305,1.6431,599400000.0
2009-12-08 04:47:00,1.6431,1.6432,1.6431,1.6431,28500000.0
2009-12-08 04:48:00,1.64315,1.64335,1.6431,1.64335,73400000.0
2009-12-08 04:49:00,1.64335,1.6438,1.64335,1.6437,124900000.0
2009-12-08 04:50:00,1.6438,1.6443,1.6438,1.6442,196400000.0
2009-12-08 04:51:00,1.6442,1.6443,1.64415,1.6442,40900000.0
2009-12-08 04:52:00,1.6442,1.6446,1.6442,1.64435,112500000.0
2009-12-08 04:53:00,1.64435,1.6446,1.64425,1.6444,227700000.0
2009-12-08 04:54:00,1.6444,1.6446,1.6443,1.6446,135200000.0
2009-12-08 04:55:00,1.6446,1.64475,1.6446,1.64475,17600000.0
2009-12-08 04:56:00,1.64475,1.6449,1.64465,1.6448,130000000.0
2009-12-08 04:57:00,1.6448,1.6449,1.6448,1.6448,48100000.0
2009-12-08 04:58:00,1.6448,1.6449,1.6448,1.64485,55100000.0
2009-12-08 04:59:00,1.64485,1.645,1.64485,1.64495,92800000.0
2009-12-08 05:00:00,1.64495,1.64495,1.64485,1.64485,70800000.0
2009-12-08 05:01:00,1.64485,1.64485,1.6447,1.6447,305500000.0
2009-12-08 05:02:00,1.6447,1.6447,1.64425,1.64425,204600000.0
2009-12-08 05:03:00,1.64425,1.64425,1.64375,1.644,202700000.0
2009-12-08 05:04:00,1.644,1.6441,1.644,1.6441,30400000.0
2009-12-08 05:05:00,1.6441,1.6442,1.64405,1.6441,61000000.0
2009-12-08 05:06:00,1.6441,1.6442,1.6441,1.6442,17000000.0
2009-12-08 05:07:00,1.6442,1.6443,1.64415,1.6443,99000000.0
2009-12-08 05:08:00,1.6443,1.6443,1.6442,1.64425,51000000.0
2009-12-08 05:09:00,1.64425,1.6444,1.64425,1.6444,44800000.0
2009-12-08 05:10:00,1.6444,1.64465,1.6444,1.6446,40800000.0
2009-12-08 05:11:00,1.6446,1.6448,1.6446,1.64475,61700000.0
2009-12-08 05:12:00,1.64475,1.6448,1.64475,1.64475,23400000.0
2009-12-08 05:13:00,1.6448,1.6448,1.64475,1.6448,15200000.0
2009-12-08 05:14:00,1.6448,1.64505,1.6448,1.6448,27800000.0
2009-12-08 05:15:00,1.6448,1.6449,1.64475,1.6448,31100000.0
2009-12-08 05:16:00,1.6448,1.64495,1.6448,1.64495,26200000.0
2009-12-08 05:17:00,1.64495,1.64495,1.64485,1.64485,5000000.0
2009-12-08 05:18:00,1.6449,1.6449,1.64485,1.6449,16600000.0
2009-12-08 05:19:00,1.6449,1.6449,1.6449,1.6449,6000000.0
2009-12-08 05:20:00,1.6449,1.6453,1.6449,1.64525,58700000.0
2009-12-08 05:21:00,1.64525,1.64525,1.64525,1.64525,33600000.0
2009-12-08 05:22:00,1.6453,1.6453,1.64525,1.64525,14200000.0
2009-12-08 05:23:00,1.64525,1.6453,1.64525,1.64525,33800000.0
2009-12-08 05:24:00,1.64535,1.64555,1.64535,1.6455,29000000.0
2009-12-08 05:25:00,1.6453,1.6453,1.6453,1.6453,63000000.0
2009-12-08 05:26:00,1.64535,1.6455,1.6453,1.64535,111600000.0
2009-12-08 05:27:00,1.6454,1.6454,1.64525,1.64525,101300000.0
2009-12-08 05:28:00,1.64525,1.6453,1.64525,1.64525,32600000.0
2009-12-08 05:29:00,1.64525,1.64525,1.6452,1.6452,10800000.0
2009-12-08 05:30:00,1.64515,1.64515,1.6449,1.6451,119600000.0
2009-12-08 05:31:00,1.6451,1.6451,1.6451,1.6451,4800000.0
2009-12-08 05:32:00,1.64505,1.64505,1.6449,1.6449,28000000.0
2009-12-08 05:33:00,1.64485,1.6449,1.64475,1.6448,96200000.0
2009-12-08 05:34:00,1.6448,1.645,1.6448,1.6449,45400000.0
2009-12-08 05:35:00,1.6448,1.645,1.6448,1.645,68900000.0
2009-12-08 05:36:00,1.64495,1.6453,1.64495,1.6453,194800000.0
2009-12-08 05:37:00,1.64525,1.64525,1.645,1.645,53000000.0
2009-12-08 05:38:00,1.6451,1.6452,1.6451,1.6451,61000000.0
2009-12-08 05:39:00,1.64505,1.64505,1.64475,1.64475,104700000.0
2009-12-08 05:40:00,1.64475,1.64475,1.64475,1.64475,4200000.0
2009-12-08 05:41:00,1.64475,1.64475,1.6447,1.6447,25000000.0
2009-12-08 05:42:00,1.6447,1.6449,1.64465,1.64485,36400000.0
2009-12-08 05:43:00,1.64485,1.645,1.64475,1.64475,165300000.0
2009-12-08 05:44:00,1.6448,1.6449,1.6448,1.6448,238300000.0
2009-12-08 05:45:00,1.6448,1.6448,1.64475,1.64475,58700000.0
2009-12-08 05:46:00,1.64475,1.64505,1.64475,1.64505,29400000.0
2009-12-08 05:47:00,1.64505,1.64515,1.6448,1.6449,92000000.0
2009-12-08 05:48:00,1.6449,1.645,1.64485,1.6449,50400000.0
2009-12-08 05:49:00,1.645,1.6454,1.645,1.6452,29900000.0
2009-12-08 05:50:00,1.6452,1.6452,1.6451,1.6451,34400000.0
2009-12-08 05:51:00,1.6451,1.6451,1.6451,1.6451,5000000.0
2009-12-08 05:52:00,1.64515,1.64525,1.64485,1.6449,96900000.0
2009-12-08 05:53:00,1.6449,1.64505,1.6449,1.645,79300000.0
2009-12-08 05:54:00,1.645,1.64505,1.645,1.64505,33700000.0
2009-12-08 05:55:00,1.64505,1.6453,1.64505,1.64525,71800000.0
2009-12-08 05:56:00,1.64525,1.6453,1.6451,1.6453,130200000.0
2009-12-08 05:57:00,1.6453,1.6458,1.6453,1.6458,196800000.0
2009-12-08 05:58:00,1.6458,1.6458,1.6457,1.6458,182300000.0
2009-12-08 05:59:00,1.6458,1.6458,1.6453,1.6454,214300000.0
2009-12-08 06:00:00,1.6454,1.6454,1.64535,1.6454,26600000.0
2009-12-08 06:01:00,1.64535,1.64565,1.64535,1.6456,105300000.0
2009-12-08 06:02:00,1.6456,1.6457,1.64555,1.6456,181600000.0
2009-12-08 06:03:00,1.6456,1.6456,1.6451,1.6452,298400000.0
2009-12-08 06:04:00,1.6452,1.6455,1.6452,1.6454,61200000.0
2009-12-08 06:05:00,1.6454,1.6454,1.6453,1.6453,178100000.0
2009-12-08 06:06:00,1.6453,1.64545,1.6453,1.64545,25000000.0
2009-12-08 06:07:00,1.64511,1.64539,1.64511,1.64532,355200000.0
2009-12-08 06:08:00,1.64545,1.6455,1.64545,1.64545,20600000.0
2009-12-08 06:09:00,1.6455,1.6455,1.64545,1.64545,4600000.0
2009-12-08 06:10:00,1.6455,1.6458,1.6455,1.6458,31600000.0
2009-12-08 06:11:00,1.6458,1.6459,1.64575,1.6458,57200000.0
2009-12-08 06:12:00,1.6458,1.6458,1.64545,1.64545,122300000.0
2009-12-08 06:13:00,1.64545,1.64545,1.64545,1.64545,20800000.0
2009-12-08 06:14:00,1.6455,1.6456,1.64545,1.6456,59000000.0
2009-12-08 06:15:00,1.6456,1.6456,1.64555,1.64555,43400000.0
2009-12-08 06:16:00,1.64555,1.64555,1.6453,1.6454,75100000.0
2009-12-08 06:17:00,1.6454,1.6455,1.6454,1.6454,10500000.0
2009-12-08 06:18:00,1.6454,1.6454,1.6453,1.64535,20600000.0
2009-12-08 06:19:00,1.64535,1.6457,1.64535,1.64555,139500000.0
2009-12-08 06:20:00,1.64555,1.6456,1.64555,1.64555,49600000.0
2009-12-08 06:21:00,1.64555,1.64555,1.64555,1.64555,19200000.0
2009-12-08 06:22:00,1.64555,1.64555,1.6455,1.64555,32500000.0
2009-12-08 06:23:00,1.64555,1.6456,1.64555,1.64555,52400000.0
2009-12-08 06:24:00,1.64555,1.64555,1.64555,1.64555,9600000.0
2009-12-08 06:25:00,1.64555,1.64555,1.64555,1.64555,17600000.0
2009-12-08 06:26:00,1.64555,1.64555,1.64555,1.64555,5400000.0
2009-12-08 06:27:00,1.6456,1.6456,1.6456,1.6456,28800000.0
2009-12-08 06:28:00,1.6456,1.6456,1.64545,1.64555,53300000.0
2009-12-08 06:29:00,1.64538,1.64546,1.64522,1.64543,302200000.0
2009-12-08 06:30:00,1.64555,1.64555,1.64525,1.6453,99200000.0
2009-12-08 06:31:00,1.6453,1.6453,1.64495,1.64495,112800000.0
2009-12-08 06:32:00,1.6449,1.64505,1.6448,1.6448,209300000.0
2009-12-08 06:33:00,1.6448,1.6448,1.6445,1.64455,121000000.0
2009-12-08 06:34:00,1.64455,1.6448,1.64455,1.6447,114500000.0
2009-12-08 06:35:00,1.6447,1.6447,1.6446,1.64465,55600000.0
2009-12-08 06:36:00,1.6447,1.6449,1.6447,1.6448,214800000.0
2009-12-08 06:37:00,1.6448,1.6448,1.64475,1.6448,146100000.0
2009-12-08 06:38:00,1.6448,1.64485,1.6447,1.64485,214100000.0
2009-12-08 06:39:00,1.6448,1.6449,1.6448,1.6449,88800000.0
2009-12-08 06:40:00,1.6449,1.6449,1.6448,1.6448,19800000.0
2009-12-08 06:41:00,1.6448,1.64495,1.6448,1.6449,48000000.0
2009-12-08 06:42:00,1.64485,1.64485,1.64475,1.6448,118600000.0
2009-12-08 06:43:00,1.6448,1.6448,1.64475,1.6448,142300001.0
2009-12-08 06:44:00,1.6448,1.6448,1.6446,1.64465,571900002.0
2009-12-08 06:45:00,1.64465,1.6448,1.64455,1.6447,300399998.0
2009-12-08 06:46:00,1.6447,1.6447,1.64465,1.64465,53100000.0
2009-12-08 06:47:00,1.64465,1.6448,1.64465,1.6448,106200000.0
2009-12-08 06:48:00,1.6448,1.645,1.6448,1.6449,28100000.0
2009-12-08 06:49:00,1.6449,1.645,1.6449,1.6449,37600000.0
2009-12-08 06:50:00,1.6449,1.64495,1.64475,1.6448,60800000.0
2009-12-08 06:51:00,1.6448,1.64485,1.6448,1.6448,23400000.0
2009-12-08 06:52:00,1.6448,1.6452,1.6448,1.64515,178100000.0
2009-12-08 06:53:00,1.64515,1.6456,1.64515,1.64545,284600000.0
2009-12-08 06:54:00,1.64545,1.6456,1.6454,1.6456,360600000.0
2009-12-08 06:55:00,1.6456,1.6458,1.64555,1.6458,112400000.0
2009-12-08 06:56:00,1.6458,1.6459,1.6458,1.6459,146600000.0
2009-12-08 06:57:00,1.6459,1.6459,1.6457,1.6457,182200000.0
2009-12-08 06:58:00,1.6457,1.6457,1.64555,1.64555,165900000.0
2009-12-08 06:59:00,1.64555,1.64555,1.6455,1.64555,47200000.0
2009-12-08 07:00:00,1.64555,1.64555,1.64555,1.64555,7500000.0
2009-12-08 07:01:00,1.64555,1.64555,1.64555,1.64555,9000000.0
2009-12-08 07:02:00,1.64555,1.64555,1.6455,1.6455,161500000.0
2009-12-08 07:03:00,1.6455,1.6455,1.6455,1.6455,44000000.0
2009-12-08 07:04:00,1.6455,1.6455,1.6455,1.6455,16000000.0
2009-12-08 07:05:00,1.6455,1.6455,1.64545,1.6455,98300000.0
2009-12-08 07:06:00,1.6455,1.6455,1.6455,1.6455,111500000.0
2009-12-08 07:07:00,1.6455,1.6455,1.64545,1.6455,182099999.0
2009-12-08 07:08:00,1.6455,1.6456,1.6455,1.6455,116400000.0
2009-12-08 07:09:00,1.6455,1.6455,1.6455,1.6455,31100000.0
2009-12-08 07:10:00,1.6455,1.64575,1.6455,1.64575,181000000.0
2009-12-08 07:11:00,1.64575,1.6461,1.64575,1.6461,100200000.0
2009-12-08 07:12:00,1.6461,1.6461,1.646,1.64605,135600000.0
2009-12-08 07:13:00,1.64605,1.6461,1.64605,1.64605,96200000.0
2009-12-08 07:14:00,1.64605,1.6461,1.64595,1.646,123600000.0
2009-12-08 07:15:00,1.646,1.646,1.6455,1.6455,252300000.0
2009-12-08 07:16:00,1.6456,1.6456,1.64525,1.64525,120200000.0
2009-12-08 07:17:00,1.64525,1.64535,1.64525,1.64525,227000000.0
2009-12-08 07:18:00,1.64525,1.6454,1.64525,1.64535,49200000.0
2009-12-08 07:19:00,1.6453,1.64585,1.6452,1.6452,208000003.0
2009-12-08 07:20:00,1.6452,1.64525,1.64505,1.6451,312300000.0
2009-12-08 07:21:00,1.6451,1.64515,1.64455,1.6446,1499800000.0
2009-12-08 07:22:00,1.6446,1.6446,1.64415,1.64415,171400000.0
2009-12-08 07:23:00,1.64415,1.6443,1.64405,1.6441,93200000.0
2009-12-08 07:24:00,1.64415,1.6446,1.64415,1.64425,92000000.0
2009-12-08 07:25:00,1.64425,1.64435,1.644,1.6442,392900000.0
2009-12-08 07:26:00,1.64425,1.6447,1.6442,1.64425,133000000.0
2009-12-08 07:27:00,1.6443,1.6444,1.64425,1.6444,114600000.0
2009-12-08 07:28:00,1.64445,1.6446,1.6443,1.64435,303300000.0
2009-12-08 07:29:00,1.64435,1.6444,1.64425,1.64435,162600000.0
2009-12-08 07:30:00,1.64435,1.6444,1.64425,1.64435,84800000.0
2009-12-08 07:31:00,1.6443,1.64435,1.64415,1.64415,172400000.0
2009-12-08 07:32:00,1.64415,1.6443,1.64415,1.64425,132600000.0
2009-12-08 07:33:00,1.64425,1.64435,1.64425,1.64435,86599999.0
2009-12-08 07:34:00,1.64435,1.64435,1.6436,1.6436,300800000.0
2009-12-08 07:35:00,1.6436,1.6436,1.64345,1.64345,95500000.0
2009-12-08 07:36:00,1.64345,1.6435,1.6432,1.6432,45500000.0
2009-12-08 07:37:00,1.6432,1.6434,1.6431,1.6433,76700000.0
2009-12-08 07:38:00,1.64335,1.6436,1.6432,1.6433,94800000.0
2009-12-08 07:39:00,1.6433,1.6434,1.6432,1.6433,44000000.0
2009-12-08 07:40:00,1.6434,1.6435,1.64315,1.6433,140600000.0
2009-12-08 07:41:00,1.6433,1.6434,1.6433,1.6434,20600000.0
2009-12-08 07:42:00,1.6434,1.6435,1.6434,1.64345,113000000.0
2009-12-08 07:43:00,1.64345,1.6435,1.64345,1.64345,84100000.0
2009-12-08 07:44:00,1.64345,1.6435,1.6434,1.64345,122800000.0
2009-12-08 07:45:00,1.64345,1.64345,1.64335,1.6434,105200000.0
2009-12-08 07:46:00,1.6434,1.6435,1.64325,1.64325,201100000.0
2009-12-08 07:47:00,1.64325,1.6433,1.64305,1.64305,157400000.0
2009-12-08 07:48:00,1.64305,1.64305,1.6427,1.64275,243300001.0
2009-12-08 07:49:00,1.64275,1.6432,1.64275,1.6432,100400000.0
2009-12-08 07:50:00,1.6432,1.6438,1.6432,1.6437,138600000.0
2009-12-08 07:51:00,1.6437,1.64445,1.6437,1.6443,238000000.0
2009-12-08 07:52:00,1.64445,1.645,1.6444,1.6447,355900000.0
2009-12-08 07:53:00,1.6447,1.64475,1.6444,1.64455,289000000.0
2009-12-08 07:54:00,1.64455,1.6446,1.6445,1.64455,130800000.0
2009-12-08 07:55:00,1.64455,1.64465,1.64445,1.64455,255200000.0
2009-12-08 07:56:00,1.64455,1.64465,1.64455,1.64465,191800000.0
2009-12-08 07:57:00,1.64465,1.64495,1.64465,1.64495,258900000.0
2009-12-08 07:58:00,1.64495,1.64515,1.64495,1.64505,142200000.0
2009-12-08 07:59:00,1.64505,1.64505,1.64475,1.64475,228400000.0
2009-12-08 08:00:00,1.64475,1.64485,1.64405,1.64405,240800000.0
2009-12-08 08:01:00,1.64405,1.64405,1.64325,1.64325,225800000.0
2009-12-08 08:02:00,1.64325,1.64325,1.6428,1.6428,154700000.0
2009-12-08 08:03:00,1.6428,1.64285,1.64245,1.6425,448800001.0
2009-12-08 08:04:00,1.6425,1.6426,1.64235,1.64245,326000000.0
2009-12-08 08:05:00,1.64245,1.64255,1.6424,1.64245,393699999.0
2009-12-08 08:06:00,1.64245,1.64315,1.6424,1.643,278400000.0
2009-12-08 08:07:00,1.64305,1.64345,1.64295,1.6434,171300000.0
2009-12-08 08:08:00,1.6434,1.6436,1.64315,1.64325,280200000.0
2009-12-08 08:09:00,1.64325,1.64335,1.6428,1.6428,386800001.0
2009-12-08 08:10:00,1.6428,1.64285,1.6425,1.64255,213900000.0
2009-12-08 08:11:00,1.64255,1.64255,1.642,1.6422,507400001.0
2009-12-08 08:12:00,1.6422,1.6422,1.6415,1.6415,337600004.0
2009-12-08 08:13:00,1.64155,1.64205,1.64145,1.6419,549699999.0
2009-12-08 08:14:00,1.64195,1.64195,1.64135,1.6414,620999997.0
2009-12-08 08:15:00,1.6414,1.6414,1.64045,1.64075,331500000.0
2009-12-08 08:16:00,1.6407,1.641,1.64045,1.64065,394500000.0
2009-12-08 08:17:00,1.6407,1.6407,1.64025,1.6407,286200000.0
2009-12-08 08:18:00,1.6407,1.6407,1.63925,1.63955,402300000.0
2009-12-08 08:19:00,1.6395,1.63955,1.63875,1.63875,341700000.0
2009-12-08 08:20:00,1.63875,1.6388,1.63805,1.6381,542900000.0
2009-12-08 08:21:00,1.63825,1.6387,1.638,1.63865,432700000.0
2009-12-08 08:22:00,1.63865,1.63965,1.63855,1.63965,518300000.0
2009-12-08 08:23:00,1.63965,1.64015,1.6395,1.63955,437600000.0
2009-12-08 08:24:00,1.6395,1.6395,1.63935,1.6394,202800000.0
2009-12-08 08:25:00,1.6394,1.6395,1.6393,1.6393,96500000.0
2009-12-08 08:26:00,1.6393,1.6393,1.6392,1.63925,66300000.0
2009-12-08 08:27:00,1.63925,1.63945,1.63905,1.63905,244400000.0
2009-12-08 08:28:00,1.63915,1.63915,1.6382,1.63825,171300000.0
2009-12-08 08:29:00,1.63825,1.63875,1.63805,1.6384,240300000.0
2009-12-08 08:30:00,1.6384,1.6394,1.63835,1.6394,248500000.0
2009-12-08 08:31:00,1.63945,1.6395,1.63925,1.63925,115400000.0
2009-12-08 08:32:00,1.63925,1.6394,1.63905,1.6391,173100000.0
2009-12-08 08:33:00,1.6391,1.64005,1.6391,1.63985,419800000.0
2009-12-08 08:34:00,1.63985,1.63985,1.6392,1.6394,457700000.0
2009-12-08 08:35:00,1.63945,1.63945,1.6391,1.63925,231600000.0
2009-12-08 08:36:00,1.63925,1.63935,1.63915,1.6393,69600000.0
2009-12-08 08:37:00,1.6393,1.6404,1.6393,1.64025,243900000.0
2009-12-08 08:38:00,1.64025,1.6411,1.64025,1.6411,233000000.0
2009-12-08 08:39:00,1.64105,1.64105,1.6404,1.6405,441000000.0
2009-12-08 08:40:00,1.6405,1.64055,1.6404,1.64055,167200000.0
2009-12-08 08:41:00,1.6407,1.64105,1.6405,1.64105,137700000.0
2009-12-08 08:42:00,1.64105,1.6414,1.641,1.64135,231500000.0
2009-12-08 08:43:00,1.64135,1.64135,1.6411,1.6413,183400000.0
2009-12-08 08:44:00,1.64135,1.64165,1.6413,1.6413,203700000.0
2009-12-08 08:45:00,1.6413,1.6413,1.6405,1.6407,274500000.0
2009-12-08 08:46:00,1.6406,1.64095,1.64055,1.64095,284399999.0
2009-12-08 08:47:00,1.64095,1.64095,1.6396,1.6396,294300000.0
2009-12-08 08:48:00,1.63965,1.63965,1.63915,1.63915,186300000.0
2009-12-08 08:49:00,1.63915,1.6393,1.63905,1.63915,237700000.0
2009-12-08 08:50:00,1.63915,1.63985,1.63915,1.63985,238000000.0
2009-12-08 08:51:00,1.6398,1.6401,1.6394,1.63945,152500000.0
2009-12-08 08:52:00,1.6395,1.6397,1.6394,1.63945,94400000.0
2009-12-08 08:53:00,1.6396,1.63965,1.63935,1.63965,185600000.0
2009-12-08 08:54:00,1.63965,1.64,1.63965,1.63995,177600000.0
2009-12-08 08:55:00,1.64,1.6406,1.64,1.64055,204800000.0
2009-12-08 08:56:00,1.64045,1.64045,1.6401,1.64015,152400000.0
2009-12-08 08:57:00,1.64015,1.64025,1.64005,1.6401,149500000.0
2009-12-08 08:58:00,1.6401,1.64015,1.63955,1.63955,265700000.0
2009-12-08 08:59:00,1.6395,1.6395,1.6387,1.63875,293400000.0
2009-12-08 09:00:00,1.63875,1.6391,1.6387,1.639,295700000.0
2009-12-08 09:01:00,1.639,1.6391,1.63885,1.639,297600000.0
2009-12-08 09:02:00,1.63895,1.6397,1.63895,1.63965,143620000.0
2009-12-08 09:03:00,1.63965,1.6402,1.63965,1.6399,274800000.0
2009-12-08 09:04:00,1.6399,1.6399,1.6389,1.6391,449200000.0
2009-12-08 09:05:00,1.63905,1.63905,1.63855,1.63855,414500000.0
2009-12-08 09:06:00,1.63855,1.63865,1.638,1.638,351100000.0
2009-12-08 09:07:00,1.63805,1.63835,1.63795,1.6383,229899998.0
2009-12-08 09:08:00,1.63825,1.63825,1.63725,1.63755,426200001.0
2009-12-08 09:09:00,1.63755,1.63755,1.63655,1.63655,235260000.0
2009-12-08 09:10:00,1.6366,1.6372,1.6366,1.637,401700000.0
2009-12-08 09:11:00,1.637,1.63705,1.6357,1.63625,420500000.0
2009-12-08 09:12:00,1.63625,1.63665,1.63625,1.6363,216000000.0
2009-12-08 09:13:00,1.6363,1.6368,1.63615,1.6368,336300001.0
2009-12-08 09:14:00,1.63685,1.6378,1.63675,1.6376,445900000.0
2009-12-08 09:15:00,1.6375,1.6376,1.6374,1.6374,281300000.0
2009-12-08 09:16:00,1.63735,1.6376,1.63675,1.6376,277000000.0
2009-12-08 09:17:00,1.6376,1.6377,1.6369,1.6373,116600000.0
2009-12-08 09:18:00,1.63725,1.6378,1.63725,1.63775,162300000.0
2009-12-08 09:19:00,1.63775,1.63775,1.637,1.637,273600000.0
2009-12-08 09:20:00,1.637,1.63705,1.6359,1.6359,393500000.0
2009-12-08 09:21:00,1.6359,1.6371,1.6358,1.63685,355100000.0
2009-12-08 09:22:00,1.63685,1.63705,1.63675,1.63695,205800000.0
2009-12-08 09:23:00,1.63695,1.63695,1.63605,1.63615,405300000.0
2009-12-08 09:24:00,1.63615,1.6369,1.63615,1.63685,434400000.0
2009-12-08 09:25:00,1.6368,1.6368,1.636,1.63635,332200000.0
2009-12-08 09:26:00,1.63635,1.63655,1.63625,1.63635,264000000.0
2009-12-08 09:27:00,1.63635,1.63675,1.6362,1.63665,379100000.0
2009-12-08 09:28:00,1.63665,1.637,1.6366,1.63695,157300000.0
2009-12-08 09:29:00,1.63695,1.6373,1.63685,1.6373,144500000.0
2009-12-08 09:30:00,1.63725,1.63825,1.63725,1.6382,198000000.0
2009-12-08 09:31:00,1.6382,1.6382,1.6378,1.6379,227600000.0
2009-12-08 09:32:00,1.6379,1.6379,1.6373,1.6374,210700000.0
2009-12-08 09:33:00,1.6373,1.6373,1.636,1.6366,395500000.0
2009-12-08 09:34:00,1.6366,1.6369,1.6362,1.63685,235599999.0
2009-12-08 09:35:00,1.63685,1.6369,1.63655,1.63685,134400000.0
2009-12-08 09:36:00,1.6369,1.6369,1.6364,1.63655,152700000.0
2009-12-08 09:37:00,1.63655,1.6368,1.63655,1.63675,46800000.0
2009-12-08 09:38:00,1.63675,1.63685,1.6367,1.6368,122900000.0
2009-12-08 09:39:00,1.6368,1.6368,1.6353,1.63535,335700000.0
2009-12-08 09:40:00,1.6354,1.6354,1.63505,1.6351,817200002.0
2009-12-08 09:41:00,1.6351,1.63535,1.6349,1.6349,367300000.0
2009-12-08 09:42:00,1.63495,1.63495,1.6341,1.63415,407000000.0
2009-12-08 09:43:00,1.63415,1.63435,1.6339,1.6339,328000000.0
2009-12-08 09:44:00,1.6339,1.63455,1.6339,1.63425,253200000.0
2009-12-08 09:45:00,1.63425,1.63465,1.634,1.63455,243500000.0
2009-12-08 09:46:00,1.63455,1.63595,1.63455,1.63585,369100000.0
2009-12-08 09:47:00,1.6358,1.6361,1.63565,1.6358,459300000.0
2009-12-08 09:48:00,1.6358,1.6359,1.635,1.6352,429900000.0
2009-12-08 09:49:00,1.6352,1.63525,1.635,1.6351,252900000.0
2009-12-08 09:50:00,1.6351,1.6355,1.63465,1.63465,414000000.0
2009-12-08 09:51:00,1.6346,1.6347,1.63375,1.6338,416000000.0
2009-12-08 09:52:00,1.63375,1.63415,1.6337,1.6338,443500000.0
2009-12-08 09:53:00,1.6338,1.6338,1.6328,1.6334,297800000.0
2009-12-08 09:54:00,1.63335,1.63365,1.63275,1.6331,329300000.0
2009-12-08 09:55:00,1.6331,1.6336,1.6327,1.63345,295400000.0
2009-12-08 09:56:00,1.63345,1.63395,1.6334,1.63385,132200000.0
2009-12-08 09:57:00,1.6339,1.6342,1.6338,1.6342,181800000.0
2009-12-08 09:58:00,1.63415,1.6342,1.6335,1.63355,417100001.0
2009-12-08 09:59:00,1.6336,1.6336,1.63295,1.63325,175100000.0
2009-12-08 10:00:00,1.6332,1.63385,1.6328,1.6335,332700000.0
2009-12-08 10:01:00,1.6335,1.6335,1.63265,1.63315,490400000.0
2009-12-08 10:02:00,1.63315,1.6333,1.63305,1.63325,345600000.0
2009-12-08 10:03:00,1.6332,1.63325,1.63255,1.6326,292500000.0
2009-12-08 10:04:00,1.6326,1.6332,1.6326,1.63315,321900000.0
2009-12-08 10:05:00,1.63315,1.6341,1.6331,1.6339,247100000.0
2009-12-08 10:06:00,1.6339,1.6345,1.63385,1.6344,300700000.0
2009-12-08 10:07:00,1.6346,1.63535,1.6346,1.63485,413200000.0
2009-12-08 10:08:00,1.63485,1.63495,1.63415,1.63415,423300000.0
2009-12-08 10:09:00,1.63415,1.6351,1.634,1.6349,340700000.0
2009-12-08 10:10:00,1.63495,1.6357,1.63495,1.6357,260500000.0
2009-12-08 10:11:00,1.63575,1.63585,1.6354,1.63545,242800000.0
2009-12-08 10:12:00,1.63545,1.63585,1.63535,1.6357,162500000.0
2009-12-08 10:13:00,1.6357,1.6357,1.635,1.6352,364800000.0
2009-12-08 10:14:00,1.63525,1.6361,1.63525,1.6361,285900000.0
2009-12-08 10:15:00,1.6362,1.63705,1.636,1.6362,298700000.0
2009-12-08 10:16:00,1.63635,1.6368,1.6362,1.6363,253100000.0
2009-12-08 10:17:00,1.6363,1.6363,1.63535,1.63585,283700000.0
2009-12-08 10:18:00,1.63585,1.63585,1.63525,1.6354,605500000.0
2009-12-08 10:19:00,1.6354,1.6354,1.63505,1.63505,371000000.0
2009-12-08 10:20:00,1.6351,1.6352,1.6348,1.63505,275300000.0
2009-12-08 10:21:00,1.63505,1.6363,1.63505,1.63575,225300000.0
2009-12-08 10:22:00,1.6357,1.6362,1.6353,1.636,332200000.0
2009-12-08 10:23:00,1.636,1.6362,1.63585,1.6361,213600001.0
2009-12-08 10:24:00,1.6362,1.63625,1.6357,1.63595,362000000.0
2009-12-08 10:25:00,1.636,1.636,1.6357,1.6358,140200000.0
2009-12-08 10:26:00,1.63585,1.6359,1.6353,1.63545,235500000.0
2009-12-08 10:27:00,1.6355,1.6358,1.63535,1.6356,291900000.0
2009-12-08 10:28:00,1.63555,1.63575,1.63555,1.63575,122100000.0
2009-12-08 10:29:00,1.63575,1.6374,1.63555,1.6371,201900000.0
2009-12-08 10:30:00,1.6371,1.63715,1.6365,1.6365,320300000.0
2009-12-08 10:31:00,1.63675,1.63715,1.63665,1.63715,278500000.0
2009-12-08 10:32:00,1.6372,1.63745,1.6368,1.63685,295400000.0
2009-12-08 10:33:00,1.63695,1.63695,1.63645,1.6365,314000000.0
2009-12-08 10:34:00,1.6365,1.63675,1.6365,1.63675,221000000.0
2009-12-08 10:35:00,1.63675,1.6381,1.63665,1.638,398200000.0
2009-12-08 10:36:00,1.638,1.6383,1.63785,1.63795,373400000.0
2009-12-08 10:37:00,1.63795,1.63805,1.6378,1.63795,234600000.0
2009-12-08 10:38:00,1.63795,1.63805,1.6378,1.63785,495400000.0
2009-12-08 10:39:00,1.63785,1.63785,1.6375,1.63755,205600000.0
2009-12-08 10:40:00,1.63755,1.63765,1.63745,1.63755,221300000.0
2009-12-08 10:41:00,1.63755,1.63755,1.63695,1.63725,381400000.0
2009-12-08 10:42:00,1.63725,1.63785,1.63715,1.6377,221000000.0
2009-12-08 10:43:00,1.63755,1.6378,1.6375,1.63755,396400000.0
2009-12-08 10:44:00,1.63755,1.63755,1.6373,1.6374,330600000.0
2009-12-08 10:45:00,1.6374,1.63745,1.63695,1.6372,525700000.0
2009-12-08 10:46:00,1.6372,1.63725,1.637,1.63705,288900000.0
2009-12-08 10:47:00,1.63705,1.63705,1.6367,1.63695,467100000.0
2009-12-08 10:48:00,1.6369,1.637,1.63685,1.63685,328000000.0
2009-12-08 10:49:00,1.63685,1.6371,1.63685,1.637,181100000.0
2009-12-08 10:50:00,1.63705,1.6377,1.637,1.6375,531400000.0
2009-12-08 10:51:00,1.63755,1.63765,1.63715,1.63715,320900000.0
2009-12-08 10:52:00,1.63715,1.63725,1.63695,1.637,269000000.0
2009-12-08 10:53:00,1.63695,1.637,1.63635,1.63635,245800000.0
2009-12-08 10:54:00,1.63635,1.6364,1.6361,1.6362,339300000.0
2009-12-08 10:55:00,1.6362,1.6362,1.63595,1.63605,222400000.0
2009-12-08 10:56:00,1.636,1.63625,1.636,1.63625,120400000.0
2009-12-08 10:57:00,1.63625,1.63625,1.63615,1.6362,195000000.0
2009-12-08 10:58:00,1.6362,1.6366,1.6362,1.63655,291200000.0
2009-12-08 10:59:00,1.63655,1.6369,1.63655,1.6369,196000000.0
2009-12-08 11:00:00,1.6369,1.6374,1.6367,1.6373,294800000.0
2009-12-08 11:01:00,1.63745,1.6375,1.63675,1.63685,220700000.0
2009-12-08 11:02:00,1.63685,1.63725,1.6364,1.6364,246800000.0
2009-12-08 11:03:00,1.6364,1.6364,1.6358,1.63605,425000001.0
2009-12-08 11:04:00,1.63605,1.63605,1.6354,1.6359,476400000.0
2009-12-08 11:05:00,1.6359,1.63615,1.6359,1.6361,112800000.0
2009-12-08 11:06:00,1.6361,1.6361,1.6359,1.63595,51300000.0
2009-12-08 11:07:00,1.636,1.6366,1.636,1.6362,152600000.0
2009-12-08 11:08:00,1.63625,1.63645,1.6362,1.6364,126900000.0
2009-12-08 11:09:00,1.63645,1.63665,1.6363,1.63635,328900000.0
2009-12-08 11:10:00,1.63635,1.6366,1.6363,1.6363,454000000.0
2009-12-08 11:11:00,1.63635,1.6364,1.63595,1.63595,187700000.0
2009-12-08 11:12:00,1.636,1.63605,1.6353,1.63545,424800000.0
2009-12-08 11:13:00,1.63545,1.63555,1.6351,1.63525,356800000.0
2009-12-08 11:14:00,1.63525,1.6355,1.63505,1.6351,196500000.0
2009-12-08 11:15:00,1.63515,1.63525,1.63485,1.63505,332200000.0
2009-12-08 11:16:00,1.63505,1.6355,1.63505,1.63515,204400000.0
2009-12-08 11:17:00,1.63515,1.63515,1.6341,1.6341,429300000.0
2009-12-08 11:18:00,1.6341,1.63455,1.6341,1.6345,321900000.0
2009-12-08 11:19:00,1.63445,1.63495,1.6344,1.63475,303800000.0
2009-12-08 11:20:00,1.63475,1.6351,1.63465,1.6351,385600000.0
2009-12-08 11:21:00,1.63515,1.63525,1.635,1.63515,360700000.0
2009-12-08 11:22:00,1.63515,1.63555,1.6351,1.63555,261200000.0
2009-12-08 11:23:00,1.63555,1.63555,1.63525,1.6353,151900000.0
2009-12-08 11:24:00,1.6353,1.6353,1.63505,1.63505,196000000.0
2009-12-08 11:25:00,1.6351,1.6351,1.6349,1.63495,567399999.0
2009-12-08 11:26:00,1.63495,1.63515,1.63485,1.635,248900000.0
2009-12-08 11:27:00,1.635,1.6351,1.6348,1.63505,398200000.0
2009-12-08 11:28:00,1.63505,1.63525,1.63495,1.63505,302600000.0
2009-12-08 11:29:00,1.6351,1.63595,1.63505,1.63545,308500000.0
2009-12-08 11:30:00,1.6345,1.63465,1.6335,1.634,264300000.0
2009-12-08 11:31:00,1.63385,1.63425,1.63355,1.63425,438399999.0
2009-12-08 11:32:00,1.63425,1.63435,1.63405,1.63425,268600000.0
2009-12-08 11:33:00,1.63425,1.6348,1.6342,1.6348,176410000.0
2009-12-08 11:34:00,1.635,1.63565,1.63495,1.63565,325920000.0
2009-12-08 11:35:00,1.63565,1.63705,1.63565,1.637,346300000.0
2009-12-08 11:36:00,1.637,1.63705,1.63635,1.6364,415000000.0
2009-12-08 11:37:00,1.63635,1.63645,1.6362,1.63635,137100000.0
2009-12-08 11:38:00,1.6363,1.63645,1.6361,1.6361,60600000.0
2009-12-08 11:39:00,1.63615,1.63645,1.63585,1.63595,363600001.0
2009-12-08 11:40:00,1.63595,1.63635,1.63595,1.63635,381800000.0
2009-12-08 11:41:00,1.63635,1.63635,1.6361,1.6361,114400000.0
2009-12-08 11:42:00,1.63615,1.6363,1.636,1.63615,152700000.0
2009-12-08 11:43:00,1.63615,1.6365,1.6361,1.63645,191600000.0
2009-12-08 11:44:00,1.6365,1.63675,1.6363,1.63635,269410000.0
2009-12-08 11:45:00,1.63615,1.63625,1.6356,1.6356,258500000.0
2009-12-08 11:46:00,1.6356,1.6357,1.6355,1.63565,114300000.0
2009-12-08 11:47:00,1.63565,1.6357,1.6353,1.63535,163600000.0
2009-12-08 11:48:00,1.63535,1.6355,1.6353,1.6354,261900000.0
2009-12-08 11:49:00,1.63535,1.6354,1.6352,1.63535,46000000.0
2009-12-08 11:50:00,1.63535,1.6354,1.635,1.635,57600000.0
2009-12-08 11:51:00,1.635,1.63535,1.6349,1.6352,240000000.0
2009-12-08 11:52:00,1.6352,1.6355,1.63445,1.6345,250920000.0
2009-12-08 11:53:00,1.6345,1.63455,1.63325,1.63345,291100000.0
2009-12-08 11:54:00,1.63345,1.63425,1.63345,1.6342,347600000.0
2009-12-08 11:55:00,1.6342,1.63425,1.63375,1.63375,180500000.0
2009-12-08 11:56:00,1.63375,1.63375,1.63355,1.63365,151100000.0
2009-12-08 11:57:00,1.63365,1.63365,1.63335,1.6336,158200000.0
2009-12-08 11:58:00,1.6336,1.6337,1.6332,1.6332,308400000.0
2009-12-08 11:59:00,1.6332,1.63385,1.6332,1.63375,321500000.0
2009-12-08 12:00:00,1.63375,1.63415,1.63375,1.63385,384100001.0
2009-12-08 12:01:00,1.63385,1.63445,1.6337,1.63445,435200000.0
2009-12-08 12:02:00,1.63445,1.63515,1.63445,1.63475,363000000.0
2009-12-08 12:03:00,1.6347,1.6353,1.6345,1.6348,348100000.0
2009-12-08 12:04:00,1.6348,1.6353,1.6348,1.6353,565600000.0
2009-12-08 12:05:00,1.6354,1.6355,1.6351,1.6352,299900000.0
2009-12-08 12:06:00,1.6352,1.6355,1.6352,1.63525,282400000.0
2009-12-08 12:07:00,1.63535,1.6355,1.63465,1.63495,470400000.0
2009-12-08 12:08:00,1.635,1.6353,1.635,1.6352,278300000.0
2009-12-08 12:09:00,1.6352,1.63595,1.63515,1.63585,400000000.0
2009-12-08 12:10:00,1.6358,1.63595,1.6347,1.63475,363900000.0
2009-12-08 12:11:00,1.6347,1.63505,1.6347,1.635,271700000.0
2009-12-08 12:12:00,1.635,1.63505,1.6349,1.63495,131000000.0
2009-12-08 12:13:00,1.63495,1.63505,1.63475,1.63485,319500000.0
2009-12-08 12:14:00,1.63485,1.6349,1.6343,1.63435,284030000.0
2009-12-08 12:15:00,1.6343,1.6345,1.6341,1.63415,293900000.0
2009-12-08 12:16:00,1.63415,1.6342,1.6333,1.63365,381300000.0
2009-12-08 12:17:00,1.63365,1.6338,1.63335,1.6334,290300000.0
2009-12-08 12:18:00,1.6334,1.6337,1.63335,1.6336,307500000.0
2009-12-08 12:19:00,1.6336,1.6337,1.6334,1.63365,205600000.0
2009-12-08 12:20:00,1.63365,1.63415,1.6336,1.6341,273300000.0
2009-12-08 12:21:00,1.63415,1.6345,1.63395,1.63415,300600000.0
2009-12-08 12:22:00,1.6342,1.6342,1.6335,1.63355,279500000.0
2009-12-08 12:23:00,1.63355,1.63365,1.6332,1.63335,379000000.0
2009-12-08 12:24:00,1.63335,1.63365,1.6333,1.6333,347200000.0
2009-12-08 12:25:00,1.6333,1.63385,1.6332,1.6338,345900000.0
2009-12-08 12:26:00,1.6338,1.63415,1.6338,1.634,224000000.0
2009-12-08 12:27:00,1.634,1.6341,1.63325,1.63325,318100000.0
2009-12-08 12:28:00,1.63325,1.6335,1.6332,1.6334,218200000.0
2009-12-08 12:29:00,1.6333,1.63365,1.6333,1.6335,272100000.0
2009-12-08 12:30:00,1.6335,1.6335,1.6332,1.63345,341800000.0
2009-12-08 12:31:00,1.6334,1.63345,1.63275,1.6329,443300000.0
2009-12-08 12:32:00,1.63295,1.63295,1.6326,1.63285,333800000.0
2009-12-08 12:33:00,1.6328,1.63455,1.6327,1.6344,446400000.0
2009-12-08 12:34:00,1.63455,1.63455,1.6335,1.63375,374300000.0
2009-12-08 12:35:00,1.63375,1.63475,1.63365,1.63455,437000000.0
2009-12-08 12:36:00,1.63455,1.635,1.63455,1.6348,448700000.0
2009-12-08 12:37:00,1.63475,1.63485,1.6344,1.6344,298400000.0
2009-12-08 12:38:00,1.6344,1.63465,1.63425,1.63465,340500000.0
2009-12-08 12:39:00,1.63465,1.6348,1.6343,1.6343,285000000.0
2009-12-08 12:40:00,1.6343,1.63445,1.6338,1.63385,344309998.0
2009-12-08 12:41:00,1.63385,1.63395,1.63365,1.6338,257300000.0
2009-12-08 12:42:00,1.6338,1.63385,1.63365,1.63365,236000000.0
2009-12-08 12:43:00,1.63365,1.63375,1.63355,1.63365,274900000.0
2009-12-08 12:44:00,1.63365,1.6341,1.63365,1.6341,286600000.0
2009-12-08 12:45:00,1.6341,1.6342,1.6339,1.6339,375100000.0
2009-12-08 12:46:00,1.6339,1.634,1.63375,1.63385,162400000.0
2009-12-08 12:47:00,1.6339,1.6342,1.6338,1.6341,327300000.0
2009-12-08 12:48:00,1.6341,1.63415,1.63395,1.634,243800000.0
2009-12-08 12:49:00,1.634,1.634,1.63325,1.63325,408500000.0
2009-12-08 12:50:00,1.6332,1.6332,1.63285,1.633,215500000.0
2009-12-08 12:51:00,1.633,1.633,1.63295,1.633,262700000.0
2009-12-08 12:52:00,1.633,1.63305,1.6328,1.6328,223300000.0
2009-12-08 12:53:00,1.63295,1.63295,1.6327,1.63275,271800001.0
2009-12-08 12:54:00,1.63275,1.63275,1.6321,1.6321,706200003.0
2009-12-08 12:55:00,1.63215,1.6325,1.63205,1.6322,255200000.0
2009-12-08 12:56:00,1.63215,1.63245,1.632,1.63235,204900000.0
2009-12-08 12:57:00,1.63245,1.6328,1.6324,1.6326,239800000.0
2009-12-08 12:58:00,1.63255,1.6329,1.63255,1.6328,222900000.0
2009-12-08 12:59:00,1.6329,1.6331,1.63275,1.63275,277100000.0
2009-12-08 13:00:00,1.63275,1.63275,1.6323,1.6325,356500000.0
2009-12-08 13:01:00,1.63235,1.63285,1.63235,1.63285,394200000.0
2009-12-08 13:02:00,1.63285,1.63285,1.6323,1.63245,375800000.0
2009-12-08 13:03:00,1.63245,1.6325,1.632,1.632,346700000.0
2009-12-08 13:04:00,1.63205,1.63235,1.632,1.632,499500000.0
2009-12-08 13:05:00,1.632,1.63205,1.63145,1.63165,427200000.0
2009-12-08 13:06:00,1.63165,1.6324,1.63165,1.63215,397300000.0
2009-12-08 13:07:00,1.63215,1.6328,1.632,1.63235,509200000.0
2009-12-08 13:08:00,1.6324,1.6325,1.6321,1.63215,258900000.0
2009-12-08 13:09:00,1.6322,1.6323,1.6318,1.6322,454000000.0
2009-12-08 13:10:00,1.6322,1.63255,1.6322,1.6325,496200000.0
2009-12-08 13:11:00,1.6325,1.63345,1.6322,1.63275,417900000.0
2009-12-08 13:12:00,1.63275,1.63355,1.63275,1.6335,437300000.0
2009-12-08 13:13:00,1.63355,1.63375,1.6331,1.63345,336300000.0
2009-12-08 13:14:00,1.63345,1.6336,1.6332,1.6333,337600000.0
2009-12-08 13:15:00,1.6333,1.63345,1.6331,1.63325,198700000.0
2009-12-08 13:16:00,1.63315,1.63325,1.6331,1.6332,181400000.0
2009-12-08 13:17:00,1.6332,1.6337,1.63275,1.63275,365300000.0
2009-12-08 13:18:00,1.63265,1.63265,1.6318,1.632,430800000.0
2009-12-08 13:19:00,1.63195,1.63215,1.63175,1.6319,343100000.0
2009-12-08 13:20:00,1.6319,1.632,1.63145,1.6316,392300000.0
2009-12-08 13:21:00,1.63165,1.6322,1.63155,1.6321,298700000.0
2009-12-08 13:22:00,1.6321,1.6322,1.63155,1.63155,233700000.0
2009-12-08 13:23:00,1.6316,1.63175,1.6316,1.63165,96400000.0
2009-12-08 13:24:00,1.63175,1.63225,1.63165,1.63205,267500000.0
2009-12-08 13:25:00,1.63205,1.63205,1.63175,1.63175,168200000.0
2009-12-08 13:26:00,1.63175,1.63215,1.6317,1.6319,200800000.0
2009-12-08 13:27:00,1.6319,1.63195,1.63165,1.63185,312600000.0
2009-12-08 13:28:00,1.6318,1.6319,1.6316,1.63185,497699999.0
2009-12-08 13:29:00,1.63175,1.63195,1.6317,1.6319,222900000.0
2009-12-08 13:30:00,1.63185,1.632,1.63095,1.631,1076499997.0
2009-12-08 13:31:00,1.63105,1.6317,1.6309,1.6316,677200000.0
2009-12-08 13:32:00,1.6316,1.6322,1.63135,1.6318,420300000.0
2009-12-08 13:33:00,1.63185,1.6322,1.6318,1.63195,242900000.0
2009-12-08 13:34:00,1.63195,1.63245,1.6319,1.6324,341300000.0
2009-12-08 13:35:00,1.63245,1.6327,1.63175,1.632,351500000.0
2009-12-08 13:36:00,1.632,1.6321,1.63135,1.63145,540300000.0
2009-12-08 13:37:00,1.63145,1.6315,1.63105,1.6311,488900000.0
2009-12-08 13:38:00,1.6311,1.63145,1.63095,1.63105,407900001.0
2009-12-08 13:39:00,1.631,1.63125,1.6308,1.6312,648000004.0
2009-12-08 13:40:00,1.6312,1.6312,1.63045,1.63055,520899999.0
2009-12-08 13:41:00,1.6306,1.6308,1.6305,1.6308,280800000.0
2009-12-08 13:42:00,1.63085,1.6316,1.63065,1.6316,264500001.0
2009-12-08 13:43:00,1.63155,1.63235,1.6315,1.63215,425000000.0
2009-12-08 13:44:00,1.6322,1.6325,1.6318,1.6318,287700000.0
2009-12-08 13:45:00,1.6318,1.63185,1.6312,1.6312,375100000.0
2009-12-08 13:46:00,1.63105,1.6313,1.6308,1.63105,290500000.0
2009-12-08 13:47:00,1.63105,1.63135,1.631,1.6313,152900000.0
2009-12-08 13:48:00,1.6313,1.63165,1.6313,1.6314,362899999.0
2009-12-08 13:49:00,1.6314,1.6316,1.631,1.6314,383000000.0
2009-12-08 13:50:00,1.63135,1.63135,1.63055,1.6307,419300000.0
2009-12-08 13:51:00,1.6307,1.6313,1.63055,1.63115,362900000.0
2009-12-08 13:52:00,1.63125,1.63185,1.63115,1.6318,277400000.0
2009-12-08 13:53:00,1.6318,1.63235,1.63175,1.63205,389600000.0
2009-12-08 13:54:00,1.6321,1.63215,1.6313,1.6314,382800000.0
2009-12-08 13:55:00,1.63135,1.63155,1.6312,1.63135,346200000.0
2009-12-08 13:56:00,1.63135,1.63155,1.6305,1.6306,389099999.0
2009-12-08 13:57:00,1.63055,1.63085,1.6304,1.6307,341700000.0
2009-12-08 13:58:00,1.63065,1.6307,1.6304,1.6304,154100000.0
2009-12-08 13:59:00,1.6304,1.63045,1.6285,1.6287,659100000.0
2009-12-08 14:00:00,1.62865,1.6291,1.62865,1.6288,388500000.0
2009-12-08 14:01:00,1.6288,1.6289,1.62805,1.6281,381500000.0
2009-12-08 14:02:00,1.62805,1.62915,1.62795,1.62905,333100000.0
2009-12-08 14:03:00,1.6291,1.62985,1.62845,1.6298,533200000.0
2009-12-08 14:04:00,1.6299,1.63035,1.62965,1.6297,372600000.0
2009-12-08 14:05:00,1.6297,1.6297,1.62845,1.62845,314100000.0
2009-12-08 14:06:00,1.62845,1.6288,1.62805,1.6287,289700000.0
2009-12-08 14:07:00,1.6287,1.6295,1.6287,1.62915,280500000.0
2009-12-08 14:08:00,1.62915,1.6293,1.6289,1.6289,493900000.0
2009-12-08 14:09:00,1.62885,1.62885,1.62795,1.62825,645000000.0
2009-12-08 14:10:00,1.62835,1.62865,1.6279,1.62855,412399999.0
2009-12-08 14:11:00,1.62855,1.62885,1.62835,1.6287,282000000.0
2009-12-08 14:12:00,1.6287,1.6291,1.6286,1.62905,265200000.0
2009-12-08 14:13:00,1.62905,1.62905,1.62845,1.6286,325000001.0
2009-12-08 14:14:00,1.6286,1.629,1.6281,1.62885,362300000.0
2009-12-08 14:15:00,1.6289,1.62905,1.62845,1.6288,273000000.0
2009-12-08 14:16:00,1.6288,1.62925,1.62865,1.62925,369800000.0
2009-12-08 14:17:00,1.6292,1.6297,1.62915,1.62965,531900000.0
2009-12-08 14:18:00,1.62965,1.62985,1.62965,1.6298,381700000.0
2009-12-08 14:19:00,1.6298,1.63045,1.6297,1.6303,305200000.0
2009-12-08 14:20:00,1.6303,1.6308,1.6303,1.63055,421400000.0
2009-12-08 14:21:00,1.6306,1.63095,1.6302,1.6309,274600000.0
2009-12-08 14:22:00,1.6309,1.6313,1.6309,1.63095,266700000.0
2009-12-08 14:23:00,1.63105,1.63105,1.63055,1.6309,235800000.0
2009-12-08 14:24:00,1.6309,1.63095,1.6304,1.63045,340900000.0
2009-12-08 14:25:00,1.63045,1.631,1.6302,1.63065,366700000.0
2009-12-08 14:26:00,1.63065,1.63075,1.63015,1.6303,349100000.0
2009-12-08 14:27:00,1.6303,1.63085,1.6302,1.6307,325300000.0
2009-12-08 14:28:00,1.63075,1.63085,1.6297,1.63025,389400000.0
2009-12-08 14:29:00,1.63025,1.63035,1.6298,1.62995,341400000.0
2009-12-08 14:30:00,1.63,1.63015,1.6293,1.62935,347000000.0
2009-12-08 14:31:00,1.6294,1.62965,1.62885,1.629,396900000.0
2009-12-08 14:32:00,1.629,1.62975,1.62875,1.6295,394700000.0
2009-12-08 14:33:00,1.6295,1.6295,1.62835,1.6285,326599999.0
2009-12-08 14:34:00,1.6285,1.62955,1.6285,1.62945,314200000.0
2009-12-08 14:35:00,1.62945,1.6304,1.62945,1.6304,302300000.0
2009-12-08 14:36:00,1.63035,1.63085,1.6303,1.63075,508300000.0
2009-12-08 14:37:00,1.63075,1.63085,1.62985,1.62995,345900000.0
2009-12-08 14:38:00,1.62995,1.6302,1.6298,1.6298,341200000.0
2009-12-08 14:39:00,1.62985,1.62995,1.6296,1.62965,202100000.0
2009-12-08 14:40:00,1.6297,1.62975,1.62955,1.62965,201799999.0
2009-12-08 14:41:00,1.62965,1.6304,1.62965,1.6301,470000000.0
2009-12-08 14:42:00,1.63005,1.6305,1.63005,1.63035,271500000.0
2009-12-08 14:43:00,1.63035,1.6304,1.6301,1.6303,369200000.0
2009-12-08 14:44:00,1.6303,1.6304,1.62985,1.62995,158000000.0
2009-12-08 14:45:00,1.63,1.63025,1.6292,1.63025,313100000.0
2009-12-08 14:46:00,1.63025,1.63085,1.63015,1.63075,387600000.0
2009-12-08 14:47:00,1.6307,1.63095,1.6307,1.6308,319400000.0
2009-12-08 14:48:00,1.63085,1.63085,1.6304,1.6305,257800000.0
2009-12-08 14:49:00,1.63045,1.63045,1.6294,1.62955,415400000.0
2009-12-08 14:50:00,1.6296,1.6302,1.62945,1.6299,265100000.0
2009-12-08 14:51:00,1.6299,1.63035,1.62985,1.63035,166600000.0
2009-12-08 14:52:00,1.6302,1.6305,1.63005,1.6304,189300000.0
2009-12-08 14:53:00,1.6304,1.63065,1.63025,1.6306,290300000.0
2009-12-08 14:54:00,1.6306,1.63065,1.6303,1.6305,295600000.0
2009-12-08 14:55:00,1.6305,1.63055,1.6301,1.63025,287300000.0
2009-12-08 14:56:00,1.6303,1.63065,1.6302,1.6306,273800000.0
2009-12-08 14:57:00,1.6306,1.6309,1.63045,1.63065,525000001.0
2009-12-08 14:58:00,1.63065,1.6313,1.63065,1.63095,244400000.0
2009-12-08 14:59:00,1.63095,1.6313,1.63075,1.63105,191600000.0
2009-12-08 15:00:00,1.63105,1.6315,1.6307,1.63145,249800000.0
2009-12-08 15:01:00,1.63145,1.6318,1.63125,1.6314,369300000.0
2009-12-08 15:02:00,1.6314,1.6315,1.6301,1.6301,444500000.0
2009-12-08 15:03:00,1.63015,1.6302,1.6299,1.6302,425599999.0
2009-12-08 15:04:00,1.6302,1.6302,1.63,1.6301,213500000.0
2009-12-08 15:05:00,1.63005,1.6301,1.6299,1.6301,180300000.0
2009-12-08 15:06:00,1.6301,1.6301,1.63005,1.63005,64400000.0
2009-12-08 15:07:00,1.63005,1.63005,1.62895,1.629,394099998.0
2009-12-08 15:08:00,1.629,1.62925,1.6284,1.62855,407799999.0
2009-12-08 15:09:00,1.62855,1.6295,1.62855,1.6295,312000000.0
2009-12-08 15:10:00,1.6295,1.62955,1.62925,1.62945,267100000.0
2009-12-08 15:11:00,1.62945,1.62945,1.62895,1.6291,237500000.0
2009-12-08 15:12:00,1.6291,1.62915,1.6287,1.62915,287900000.0
2009-12-08 15:13:00,1.62915,1.62935,1.62895,1.62935,149900000.0
2009-12-08 15:14:00,1.62935,1.62945,1.62905,1.62905,185700000.0
2009-12-08 15:15:00,1.629,1.629,1.6288,1.6288,120700000.0
2009-12-08 15:16:00,1.62895,1.6292,1.62855,1.62855,369900000.0
2009-12-08 15:17:00,1.62855,1.6292,1.6284,1.6292,238400000.0
2009-12-08 15:18:00,1.6292,1.6292,1.6288,1.6291,333400000.0
2009-12-08 15:19:00,1.6292,1.62925,1.62875,1.6288,427200000.0
2009-12-08 15:20:00,1.6288,1.6288,1.6281,1.62815,448000000.0
2009-12-08 15:21:00,1.6282,1.6288,1.62815,1.6288,360900001.0
2009-12-08 15:22:00,1.6288,1.6294,1.62875,1.6294,182200000.0
2009-12-08 15:23:00,1.6294,1.62975,1.62905,1.6292,385700000.0
2009-12-08 15:24:00,1.6292,1.6293,1.6279,1.6283,229000000.0
2009-12-08 15:25:00,1.62825,1.62825,1.62745,1.6275,298800000.0
2009-12-08 15:26:00,1.6275,1.62825,1.62735,1.62805,268000000.0
2009-12-08 15:27:00,1.6281,1.6282,1.6279,1.62805,215200000.0
2009-12-08 15:28:00,1.6281,1.62815,1.62745,1.6276,389500000.0
2009-12-08 15:29:00,1.6276,1.62765,1.627,1.627,546199999.0
2009-12-08 15:30:00,1.62705,1.6273,1.627,1.62725,386500001.0
2009-12-08 15:31:00,1.62725,1.62805,1.62715,1.62805,275300000.0
2009-12-08 15:32:00,1.628,1.6282,1.62775,1.628,271900000.0
2009-12-08 15:33:00,1.62795,1.6281,1.6277,1.62795,187600000.0
2009-12-08 15:34:00,1.62795,1.628,1.62745,1.6275,324300000.0
2009-12-08 15:35:00,1.6275,1.62805,1.62745,1.62795,262200000.0
2009-12-08 15:36:00,1.62795,1.628,1.62755,1.6276,240200000.0
2009-12-08 15:37:00,1.62755,1.6286,1.62755,1.62855,318200000.0
2009-12-08 15:38:00,1.62855,1.6297,1.62855,1.6292,484500000.0
2009-12-08 15:39:00,1.6292,1.62955,1.62915,1.62925,453500000.0
2009-12-08 15:40:00,1.62925,1.6297,1.6291,1.6297,329000000.0
2009-12-08 15:41:00,1.6297,1.62975,1.6289,1.629,298800000.0
2009-12-08 15:42:00,1.629,1.629,1.6285,1.6285,222300000.0
2009-12-08 15:43:00,1.6285,1.6289,1.62845,1.62855,312800000.0
2009-12-08 15:44:00,1.6285,1.6288,1.6283,1.62865,323300000.0
2009-12-08 15:45:00,1.62855,1.6288,1.6285,1.6288,116200000.0
2009-12-08 15:46:00,1.6288,1.62895,1.6287,1.6289,243100000.0
2009-12-08 15:47:00,1.6289,1.6293,1.6289,1.62925,321200000.0
2009-12-08 15:48:00,1.6293,1.6296,1.62925,1.62935,297200000.0
2009-12-08 15:49:00,1.62935,1.62945,1.62915,1.6293,182700000.0
2009-12-08 15:50:00,1.6293,1.6293,1.629,1.6292,154400000.0
2009-12-08 15:51:00,1.6292,1.62965,1.6291,1.6296,159900000.0
2009-12-08 15:52:00,1.6296,1.6296,1.62915,1.6294,239600000.0
2009-12-08 15:53:00,1.6294,1.6296,1.6293,1.62955,123700000.0
2009-12-08 15:54:00,1.62955,1.62955,1.62915,1.62915,132300000.0
2009-12-08 15:55:00,1.6291,1.6292,1.62885,1.62885,305600000.0
2009-12-08 15:56:00,1.6289,1.6291,1.6289,1.629,280900000.0
2009-12-08 15:57:00,1.629,1.629,1.6286,1.6286,386100000.0
2009-12-08 15:58:00,1.62865,1.6288,1.6284,1.6284,326000000.0
2009-12-08 15:59:00,1.62845,1.62855,1.6283,1.62835,172900000.0
2009-12-08 16:00:00,1.62835,1.62835,1.62755,1.6282,329199999.0
2009-12-08 16:01:00,1.6282,1.6282,1.6277,1.62775,489000000.0
2009-12-08 16:02:00,1.6278,1.6278,1.6273,1.6275,549099999.0
2009-12-08 16:03:00,1.62755,1.62755,1.62565,1.62605,433000000.0
2009-12-08 16:04:00,1.626,1.62605,1.6255,1.6255,816849997.0
2009-12-08 16:05:00,1.6255,1.62645,1.6255,1.62645,497700000.0
2009-12-08 16:06:00,1.62645,1.6273,1.62645,1.62725,273700000.0
2009-12-08 16:07:00,1.62725,1.62745,1.62705,1.62715,294800000.0
2009-12-08 16:08:00,1.62715,1.62755,1.627,1.62745,445400000.0
2009-12-08 16:09:00,1.6274,1.62825,1.6274,1.6282,412600000.0
2009-12-08 16:10:00,1.6282,1.62865,1.628,1.6281,311900000.0
2009-12-08 16:11:00,1.6281,1.6281,1.6276,1.6278,308000000.0
2009-12-08 16:12:00,1.6278,1.6285,1.6278,1.6285,360500000.0
2009-12-08 16:13:00,1.6285,1.6291,1.6285,1.62855,375800000.0
2009-12-08 16:14:00,1.62855,1.629,1.62845,1.62845,290900000.0
2009-12-08 16:15:00,1.62845,1.6287,1.62825,1.62835,304400000.0
2009-12-08 16:16:00,1.62835,1.62885,1.6282,1.62885,179800000.0
2009-12-08 16:17:00,1.62885,1.62935,1.62875,1.6288,278499999.0
2009-12-08 16:18:00,1.6288,1.62885,1.62855,1.6286,193200000.0
2009-12-08 16:19:00,1.6286,1.6287,1.62835,1.6286,231900000.0
2009-12-08 16:20:00,1.6286,1.6287,1.6285,1.6285,225600000.0
2009-12-08 16:21:00,1.6285,1.62855,1.6284,1.6285,96100000.0
2009-12-08 16:22:00,1.62855,1.62855,1.6284,1.62845,97700000.0
2009-12-08 16:23:00,1.62845,1.6288,1.62845,1.6288,200000000.0
2009-12-08 16:24:00,1.6288,1.6289,1.6286,1.62875,326730000.0
2009-12-08 16:25:00,1.62875,1.6294,1.6287,1.6291,256700000.0
2009-12-08 16:26:00,1.6291,1.6293,1.6289,1.6292,210600000.0
2009-12-08 16:27:00,1.62925,1.62925,1.629,1.629,174500000.0
2009-12-08 16:28:00,1.629,1.62935,1.629,1.62915,239000000.0
2009-12-08 16:29:00,1.6292,1.6293,1.629,1.629,175200000.0
2009-12-08 16:30:00,1.629,1.629,1.6286,1.6286,453919997.0
2009-12-08 16:31:00,1.6286,1.629,1.6286,1.62885,181340000.0
2009-12-08 16:32:00,1.62885,1.62895,1.62885,1.6289,77700000.0
2009-12-08 16:33:00,1.62895,1.62895,1.62825,1.62845,335000000.0
2009-12-08 16:34:00,1.62845,1.62915,1.6282,1.6288,658900000.0
2009-12-08 16:35:00,1.6288,1.6288,1.62835,1.62835,339200000.0
2009-12-08 16:36:00,1.6283,1.62845,1.62725,1.62745,466000000.0
2009-12-08 16:37:00,1.6274,1.62755,1.62725,1.62725,322400000.0
2009-12-08 16:38:00,1.6273,1.62795,1.62715,1.6277,296000000.0
2009-12-08 16:39:00,1.6277,1.6283,1.62765,1.62825,289200000.0
2009-12-08 16:40:00,1.62825,1.62855,1.6278,1.62855,317300000.0
2009-12-08 16:41:00,1.62865,1.62865,1.628,1.6282,575000001.0
2009-12-08 16:42:00,1.6282,1.62835,1.62785,1.6282,475500000.0
2009-12-08 16:43:00,1.6282,1.62825,1.62805,1.62815,348399999.0
2009-12-08 16:44:00,1.62815,1.62825,1.62765,1.62765,412900001.0
2009-12-08 16:45:00,1.62765,1.62765,1.6273,1.6275,213000000.0
2009-12-08 16:46:00,1.6275,1.6283,1.62745,1.6283,205300000.0
2009-12-08 16:47:00,1.6283,1.6283,1.6277,1.62785,329900000.0
2009-12-08 16:48:00,1.62785,1.62795,1.62755,1.62775,445799999.0
2009-12-08 16:49:00,1.62775,1.6281,1.6276,1.6281,230000000.0
2009-12-08 16:50:00,1.62825,1.6286,1.6281,1.6282,444600001.0
2009-12-08 16:51:00,1.6281,1.6281,1.62775,1.62795,288700000.0
2009-12-08 16:52:00,1.62805,1.62825,1.62795,1.62825,247600000.0
2009-12-08 16:53:00,1.6282,1.6283,1.6277,1.6278,361700000.0
2009-12-08 16:54:00,1.62785,1.6281,1.62785,1.628,458600000.0
2009-12-08 16:55:00,1.62805,1.6283,1.62775,1.6283,652000000.0
2009-12-08 16:56:00,1.6283,1.6292,1.6283,1.6289,353200000.0
2009-12-08 16:57:00,1.6289,1.62935,1.6284,1.62925,356600000.0
2009-12-08 16:58:00,1.62925,1.62945,1.6292,1.6293,238000000.0
2009-12-08 16:59:00,1.62935,1.6297,1.6292,1.6296,362700000.0
2009-12-08 17:00:00,1.6296,1.62985,1.6295,1.62985,329600000.0
2009-12-08 17:01:00,1.62985,1.6303,1.6298,1.62995,277300000.0
2009-12-08 17:02:00,1.62995,1.62995,1.6292,1.62935,480300002.0
2009-12-08 17:03:00,1.62935,1.62945,1.62905,1.6294,318400000.0
2009-12-08 17:04:00,1.6294,1.6295,1.6292,1.6293,391700000.0
2009-12-08 17:05:00,1.6293,1.6295,1.6293,1.62935,219800000.0
2009-12-08 17:06:00,1.62935,1.6295,1.6293,1.6293,62200000.0
2009-12-08 17:07:00,1.6293,1.6293,1.6288,1.6288,254199999.0
2009-12-08 17:08:00,1.62885,1.6296,1.6288,1.62955,341700000.0
2009-12-08 17:09:00,1.62955,1.6306,1.62935,1.63045,437800000.0
2009-12-08 17:10:00,1.6305,1.63095,1.63045,1.63095,147100000.0
2009-12-08 17:11:00,1.63095,1.63115,1.63075,1.63075,276800000.0
2009-12-08 17:12:00,1.63075,1.63075,1.63,1.63,246600000.0
2009-12-08 17:13:00,1.63005,1.63025,1.6298,1.63015,183300000.0
2009-12-08 17:14:00,1.6302,1.63045,1.63015,1.6303,255000000.0
2009-12-08 17:15:00,1.6303,1.6303,1.62995,1.6301,263600000.0
2009-12-08 17:16:00,1.6301,1.63015,1.6298,1.6298,179900000.0
2009-12-08 17:17:00,1.6298,1.62995,1.62935,1.6294,258600000.0
2009-12-08 17:18:00,1.6294,1.62955,1.6293,1.62935,179300000.0
2009-12-08 17:19:00,1.62935,1.62935,1.62895,1.6293,114900000.0
2009-12-08 17:20:00,1.6293,1.6303,1.62915,1.6303,253300000.0
2009-12-08 17:21:00,1.6302,1.6306,1.6301,1.6302,441000000.0
2009-12-08 17:22:00,1.63015,1.6304,1.63005,1.6301,249100000.0
2009-12-08 17:23:00,1.63015,1.63035,1.6299,1.62995,244800000.0
2009-12-08 17:24:00,1.62995,1.62995,1.62925,1.62935,387600000.0
2009-12-08 17:25:00,1.6294,1.62975,1.6293,1.62975,259700000.0
2009-12-08 17:26:00,1.6297,1.63025,1.6297,1.63,229500000.0
2009-12-08 17:27:00,1.63,1.6302,1.63,1.63005,272900000.0
2009-12-08 17:28:00,1.63005,1.6301,1.62975,1.6299,190800000.0
2009-12-08 17:29:00,1.6299,1.6299,1.62965,1.62985,193100000.0
2009-12-08 17:30:00,1.6298,1.62995,1.62965,1.62985,228600000.0
2009-12-08 17:31:00,1.62995,1.63015,1.62985,1.6301,302500000.0
2009-12-08 17:32:00,1.6301,1.63015,1.62995,1.63005,235300000.0
2009-12-08 17:33:00,1.63005,1.63005,1.62965,1.62965,352600000.0
2009-12-08 17:34:00,1.6296,1.63,1.6296,1.6297,179000000.0
2009-12-08 17:35:00,1.6297,1.6297,1.62905,1.62925,162600000.0
2009-12-08 17:36:00,1.62925,1.62935,1.6291,1.6293,169400000.0
2009-12-08 17:37:00,1.6293,1.6295,1.629,1.62905,199900000.0
2009-12-08 17:38:00,1.62905,1.62925,1.629,1.62915,197000000.0
2009-12-08 17:39:00,1.62925,1.62925,1.6291,1.62915,138700000.0
2009-12-08 17:40:00,1.62915,1.62935,1.6291,1.62925,157000000.0
2009-12-08 17:41:00,1.6292,1.6292,1.62905,1.62905,157400000.0
2009-12-08 17:42:00,1.62905,1.6297,1.62905,1.6297,185800000.0
2009-12-08 17:43:00,1.6297,1.62975,1.62945,1.6295,179900000.0
2009-12-08 17:44:00,1.6295,1.6295,1.6289,1.629,256700000.0
2009-12-08 17:45:00,1.629,1.629,1.6286,1.6287,181640000.0
2009-12-08 17:46:00,1.6287,1.6287,1.6285,1.6286,219500000.0
2009-12-08 17:47:00,1.6286,1.62885,1.6285,1.6286,216100000.0
2009-12-08 17:48:00,1.6286,1.62865,1.6285,1.6285,183200000.0
2009-12-08 17:49:00,1.6285,1.62875,1.6285,1.62865,216700000.0
2009-12-08 17:50:00,1.62865,1.62865,1.628,1.6283,297100000.0
2009-12-08 17:51:00,1.6283,1.62945,1.6283,1.62945,280700000.0
2009-12-08 17:52:00,1.6295,1.62965,1.62885,1.62955,561300000.0
2009-12-08 17:53:00,1.62955,1.6296,1.62905,1.6292,350300000.0
2009-12-08 17:54:00,1.6292,1.6292,1.62885,1.62895,216900000.0
2009-12-08 17:55:00,1.62895,1.6291,1.62855,1.6286,237600000.0
2009-12-08 17:56:00,1.6286,1.6287,1.62835,1.6286,195400000.0
2009-12-08 17:57:00,1.6286,1.62975,1.62855,1.62925,241500000.0
2009-12-08 17:58:00,1.6292,1.63,1.6292,1.62975,305500000.0
2009-12-08 17:59:00,1.6298,1.63045,1.62965,1.63045,325100000.0
2009-12-08 18:00:00,1.63045,1.63045,1.6295,1.6296,214100000.0
2009-12-08 18:01:00,1.6296,1.6297,1.6294,1.6297,238500000.0
2009-12-08 18:02:00,1.6297,1.6309,1.62965,1.6308,303200000.0
2009-12-08 18:03:00,1.6308,1.63085,1.6304,1.6306,174200000.0
2009-12-08 18:04:00,1.6307,1.6309,1.63025,1.6303,242699999.0
2009-12-08 18:05:00,1.63025,1.63055,1.63025,1.6304,229300000.0
2009-12-08 18:06:00,1.6304,1.6309,1.6304,1.6307,183400000.0
2009-12-08 18:07:00,1.6307,1.6308,1.6307,1.63075,258600000.0
2009-12-08 18:08:00,1.6307,1.6307,1.6302,1.63025,261000000.0
2009-12-08 18:09:00,1.63025,1.6304,1.63,1.6301,255800000.0
2009-12-08 18:10:00,1.6301,1.6301,1.62955,1.62985,246300000.0
2009-12-08 18:11:00,1.6298,1.62985,1.6293,1.62955,207200000.0
2009-12-08 18:12:00,1.62955,1.62955,1.6291,1.62925,166800000.0
2009-12-08 18:13:00,1.6292,1.6293,1.62875,1.629,189900000.0
2009-12-08 18:14:00,1.62895,1.6297,1.62895,1.6295,125500000.0
2009-12-08 18:15:00,1.62955,1.62965,1.62915,1.62915,216800000.0
2009-12-08 18:16:00,1.62915,1.62915,1.6285,1.62865,202600000.0
2009-12-08 18:17:00,1.62865,1.6294,1.62865,1.62925,206900000.0
2009-12-08 18:18:00,1.62925,1.62935,1.6291,1.6292,166000000.0
2009-12-08 18:19:00,1.6292,1.62925,1.6279,1.6283,364600002.0
2009-12-08 18:20:00,1.62825,1.6284,1.6281,1.6281,226100000.0
2009-12-08 18:21:00,1.6281,1.62845,1.62805,1.62835,180600000.0
2009-12-08 18:22:00,1.6283,1.629,1.6283,1.62865,114900000.0
2009-12-08 18:23:00,1.62865,1.62885,1.6285,1.62875,479200000.0
2009-12-08 18:24:00,1.6288,1.629,1.6286,1.62865,249000000.0
2009-12-08 18:25:00,1.6286,1.62865,1.6284,1.62845,321300000.0
2009-12-08 18:26:00,1.62845,1.6286,1.6284,1.6286,239300000.0
2009-12-08 18:27:00,1.6286,1.62935,1.6286,1.6293,212000000.0
2009-12-08 18:28:00,1.6293,1.62935,1.6287,1.6287,242900000.0
2009-12-08 18:29:00,1.6287,1.6292,1.62855,1.6292,259600000.0
2009-12-08 18:30:00,1.6292,1.6294,1.629,1.6293,152700000.0
2009-12-08 18:31:00,1.62925,1.6298,1.62925,1.6298,212600000.0
2009-12-08 18:32:00,1.6298,1.6298,1.62935,1.62945,454400000.0
2009-12-08 18:33:00,1.62945,1.6295,1.62915,1.62935,232900000.0
2009-12-08 18:34:00,1.6293,1.62965,1.6292,1.62935,247600000.0
2009-12-08 18:35:00,1.62935,1.6296,1.6293,1.62945,327300000.0
2009-12-08 18:36:00,1.6294,1.6297,1.62935,1.6295,268800000.0
2009-12-08 18:37:00,1.6295,1.6297,1.62925,1.6295,170200000.0
2009-12-08 18:38:00,1.6295,1.6296,1.62925,1.6295,171800000.0
2009-12-08 18:39:00,1.6295,1.62955,1.62915,1.6293,183600000.0
2009-12-08 18:40:00,1.6293,1.62975,1.62925,1.6297,270800000.0
2009-12-08 18:41:00,1.6297,1.6302,1.6297,1.62995,259800000.0
2009-12-08 18:42:00,1.62995,1.63005,1.6295,1.62965,361300000.0
2009-12-08 18:43:00,1.6297,1.63005,1.62965,1.63,166700000.0
2009-12-08 18:44:00,1.6301,1.6301,1.6298,1.6298,102500000.0
2009-12-08 18:45:00,1.62985,1.62985,1.62955,1.6296,223700000.0
2009-12-08 18:46:00,1.6296,1.6298,1.6295,1.6297,180000000.0
2009-12-08 18:47:00,1.6297,1.6299,1.62965,1.6298,209499999.0
2009-12-08 18:48:00,1.6298,1.62985,1.6297,1.62975,92800000.0
2009-12-08 18:49:00,1.62975,1.62985,1.62965,1.62985,135000000.0
2009-12-08 18:50:00,1.6299,1.63015,1.6298,1.62995,171500000.0
2009-12-08 18:51:00,1.62985,1.63025,1.6298,1.6298,294800000.0
2009-12-08 18:52:00,1.6298,1.62995,1.62965,1.6298,220100000.0
2009-12-08 18:53:00,1.6298,1.6298,1.6291,1.6291,148000000.0
2009-12-08 18:54:00,1.6291,1.6294,1.6291,1.6293,136300000.0
2009-12-08 18:55:00,1.6294,1.6294,1.62895,1.629,140400000.0
2009-12-08 18:56:00,1.629,1.6293,1.629,1.6293,119800000.0
2009-12-08 18:57:00,1.6293,1.6295,1.6293,1.6295,65200000.0
2009-12-08 18:58:00,1.6295,1.6296,1.6294,1.6296,296300000.0
2009-12-08 18:59:00,1.6296,1.63055,1.6296,1.63005,184000000.0
2009-12-08 19:00:00,1.6301,1.6302,1.62995,1.63,98800000.0
2009-12-08 19:01:00,1.62995,1.63025,1.62985,1.6302,166700000.0
2009-12-08 19:02:00,1.6302,1.63035,1.6301,1.6303,144000000.0
2009-12-08 19:03:00,1.6303,1.6303,1.6301,1.6301,69000000.0
2009-12-08 19:04:00,1.6301,1.6301,1.62985,1.6299,200700000.0
2009-12-08 19:05:00,1.62985,1.62995,1.62905,1.62925,290600000.0
2009-12-08 19:06:00,1.62925,1.62935,1.62915,1.6292,188200000.0
2009-12-08 19:07:00,1.62915,1.6292,1.62905,1.6291,128300000.0
2009-12-08 19:08:00,1.6291,1.62935,1.62905,1.6292,223000000.0
2009-12-08 19:09:00,1.6292,1.62935,1.62905,1.62935,142400000.0
2009-12-08 19:10:00,1.6293,1.62945,1.6292,1.62935,192300000.0
2009-12-08 19:11:00,1.62935,1.6294,1.62925,1.6293,177400000.0
2009-12-08 19:12:00,1.6293,1.62945,1.6292,1.62945,210200000.0
2009-12-08 19:13:00,1.62945,1.6295,1.62935,1.6294,99400000.0
2009-12-08 19:14:00,1.6293,1.6297,1.6293,1.62965,153600000.0
2009-12-08 19:15:00,1.62965,1.62975,1.6294,1.6295,192700000.0
2009-12-08 19:16:00,1.62945,1.6295,1.62915,1.6292,179500000.0
2009-12-08 19:17:00,1.6292,1.62925,1.629,1.62905,240000000.0
2009-12-08 19:18:00,1.629,1.62965,1.629,1.62965,301200000.0
2009-12-08 19:19:00,1.62965,1.63015,1.62955,1.6297,275800000.0
2009-12-08 19:20:00,1.6297,1.63,1.6297,1.62985,106200000.0
2009-12-08 19:21:00,1.62985,1.62985,1.6296,1.62965,120100000.0
2009-12-08 19:22:00,1.62965,1.62965,1.62905,1.6291,376300000.0
2009-12-08 19:23:00,1.6291,1.62955,1.6291,1.62945,248100000.0
2009-12-08 19:24:00,1.62945,1.6298,1.62945,1.62975,166500000.0
2009-12-08 19:25:00,1.62975,1.62985,1.6297,1.6298,175300000.0
2009-12-08 19:26:00,1.6298,1.62985,1.62925,1.62925,265300000.0
2009-12-08 19:27:00,1.62925,1.62925,1.6287,1.6287,336900000.0
2009-12-08 19:28:00,1.62865,1.6287,1.6286,1.6286,105600000.0
2009-12-08 19:29:00,1.6286,1.62885,1.6286,1.62885,180700000.0
2009-12-08 19:30:00,1.62885,1.6292,1.6288,1.6291,174700000.0
2009-12-08 19:31:00,1.6291,1.6291,1.62865,1.6287,163100000.0
2009-12-08 19:32:00,1.6287,1.6287,1.62855,1.62865,110700000.0
2009-12-08 19:33:00,1.62865,1.62865,1.6284,1.6285,237800000.0
2009-12-08 19:34:00,1.6284,1.6286,1.62835,1.6285,62800000.0
2009-12-08 19:35:00,1.6285,1.6286,1.62835,1.62835,186400000.0
2009-12-08 19:36:00,1.62835,1.6284,1.62805,1.62815,717310002.0
2009-12-08 19:37:00,1.62815,1.6282,1.6274,1.62785,611660001.0
2009-12-08 19:38:00,1.62785,1.62805,1.6277,1.62775,257100000.0
2009-12-08 19:39:00,1.62775,1.6281,1.62755,1.6281,177200000.0
2009-12-08 19:40:00,1.6281,1.62825,1.628,1.62825,162000000.0
2009-12-08 19:41:00,1.62825,1.62835,1.6281,1.6283,203600000.0
2009-12-08 19:42:00,1.6283,1.6284,1.6282,1.6283,95300000.0
2009-12-08 19:43:00,1.6283,1.62845,1.62825,1.62825,154600000.0
2009-12-08 19:44:00,1.6283,1.62835,1.6282,1.6283,260100000.0
2009-12-08 19:45:00,1.6283,1.6286,1.62825,1.62855,119500000.0
2009-12-08 19:46:00,1.62855,1.62855,1.6285,1.6285,96600000.0
2009-12-08 19:47:00,1.62855,1.62915,1.62855,1.62915,220400000.0
2009-12-08 19:48:00,1.62915,1.62935,1.629,1.6293,180400000.0
2009-12-08 19:49:00,1.62935,1.62945,1.62925,1.6293,104700000.0
2009-12-08 19:50:00,1.62925,1.62925,1.62905,1.62915,181300000.0
2009-12-08 19:51:00,1.62915,1.62915,1.62895,1.629,100000000.0
2009-12-08 19:52:00,1.629,1.62905,1.6289,1.6289,217500000.0
2009-12-08 19:53:00,1.6289,1.62895,1.6282,1.62835,193800000.0
2009-12-08 19:54:00,1.6283,1.6283,1.62805,1.62805,179400000.0
2009-12-08 19:55:00,1.62805,1.62815,1.62795,1.62795,181100000.0
2009-12-08 19:56:00,1.62795,1.62795,1.62755,1.62765,567500000.0
2009-12-08 19:57:00,1.62765,1.62785,1.6276,1.62785,210500000.0
2009-12-08 19:58:00,1.6278,1.6283,1.62775,1.6283,244200000.0
2009-12-08 19:59:00,1.6283,1.62955,1.6283,1.62955,252900000.0
2009-12-08 20:00:00,1.62955,1.62965,1.62925,1.6294,367300000.0
2009-12-08 20:01:00,1.62945,1.6297,1.6294,1.6295,343500000.0
2009-12-08 20:02:00,1.6295,1.6295,1.6294,1.6294,220500000.0
2009-12-08 20:03:00,1.6294,1.6294,1.62895,1.629,202500000.0
2009-12-08 20:04:00,1.629,1.629,1.62855,1.6286,422800000.0
2009-12-08 20:05:00,1.6286,1.6287,1.62845,1.6287,441499999.0
2009-12-08 20:06:00,1.6287,1.629,1.62865,1.6287,304600000.0
2009-12-08 20:07:00,1.6287,1.6289,1.62865,1.6289,314100000.0
2009-12-08 20:08:00,1.6289,1.629,1.62875,1.62885,186100000.0
2009-12-08 20:09:00,1.6288,1.62885,1.62855,1.62855,139500000.0
2009-12-08 20:10:00,1.62855,1.62855,1.628,1.628,108400000.0
2009-12-08 20:11:00,1.6279,1.6279,1.62745,1.6275,638500001.0
2009-12-08 20:12:00,1.6275,1.6279,1.6275,1.6279,369500000.0
2009-12-08 20:13:00,1.62795,1.628,1.62785,1.62785,143900000.0
2009-12-08 20:14:00,1.62785,1.62805,1.6278,1.62805,132200000.0
2009-12-08 20:15:00,1.62805,1.62835,1.62755,1.62755,328400000.0
2009-12-08 20:16:00,1.6276,1.62775,1.6275,1.6276,313500000.0
2009-12-08 20:17:00,1.6276,1.62775,1.6276,1.62765,221700000.0
2009-12-08 20:18:00,1.62765,1.62775,1.6276,1.6276,202800000.0
2009-12-08 20:19:00,1.6276,1.6278,1.6274,1.6276,137000000.0
2009-12-08 20:20:00,1.6276,1.6276,1.6275,1.6276,200700000.0
2009-12-08 20:21:00,1.6276,1.6276,1.6275,1.62755,76200000.0
2009-12-08 20:22:00,1.62755,1.62755,1.627,1.627,639100003.0
2009-12-08 20:23:00,1.627,1.62715,1.62685,1.6269,347600000.0
2009-12-08 20:24:00,1.6269,1.6269,1.6262,1.62645,757900000.0
2009-12-08 20:25:00,1.62645,1.6269,1.62635,1.6266,397500000.0
2009-12-08 20:26:00,1.6267,1.6272,1.6267,1.6271,202800000.0
2009-12-08 20:27:00,1.6271,1.628,1.6271,1.62795,404800000.0
2009-12-08 20:28:00,1.62795,1.62825,1.62785,1.628,407200000.0
2009-12-08 20:29:00,1.628,1.628,1.62765,1.6277,329600000.0
2009-12-08 20:30:00,1.62765,1.6278,1.62755,1.6276,340200000.0
2009-12-08 20:31:00,1.6276,1.6285,1.62755,1.6285,370700000.0
2009-12-08 20:32:00,1.6285,1.62865,1.6284,1.62845,302200000.0
2009-12-08 20:33:00,1.62845,1.62855,1.6284,1.62845,125000000.0
2009-12-08 20:34:00,1.62845,1.6288,1.6283,1.62875,270700000.0
2009-12-08 20:35:00,1.62875,1.62885,1.6284,1.6284,155300000.0
2009-12-08 20:36:00,1.6284,1.6289,1.6284,1.62885,116700000.0
2009-12-08 20:37:00,1.6288,1.6289,1.6284,1.6288,202100000.0
2009-12-08 20:38:00,1.62875,1.62895,1.62855,1.62885,223000000.0
2009-12-08 20:39:00,1.62885,1.62885,1.62825,1.62825,233600000.0
2009-12-08 20:40:00,1.62825,1.6283,1.62805,1.62815,202100000.0
2009-12-08 20:41:00,1.62815,1.62915,1.62815,1.629,286700000.0
2009-12-08 20:42:00,1.629,1.6299,1.629,1.6299,235100000.0
2009-12-08 20:43:00,1.6299,1.63,1.62935,1.62935,387800000.0
2009-12-08 20:44:00,1.6293,1.6294,1.629,1.629,223300000.0
2009-12-08 20:45:00,1.62895,1.629,1.6287,1.62895,157900000.0
2009-12-08 20:46:00,1.62895,1.62945,1.62895,1.6294,62400000.0
2009-12-08 20:47:00,1.6295,1.6295,1.6293,1.6295,169700000.0
2009-12-08 20:48:00,1.62945,1.62945,1.62925,1.6293,283700000.0
2009-12-08 20:49:00,1.6293,1.62955,1.6293,1.62955,272200001.0
2009-12-08 20:50:00,1.6295,1.62955,1.62925,1.62925,270500000.0
2009-12-08 20:51:00,1.62925,1.62935,1.62915,1.6292,137800000.0
2009-12-08 20:52:00,1.6292,1.6292,1.6292,1.6292,33900000.0
2009-12-08 20:53:00,1.6292,1.62935,1.62915,1.62935,211100000.0
2009-12-08 20:54:00,1.62935,1.62945,1.6293,1.62945,86400000.0
2009-12-08 20:55:00,1.62945,1.62945,1.6293,1.6293,195300000.0
2009-12-08 20:56:00,1.6293,1.6293,1.6283,1.62835,343200000.0
2009-12-08 20:57:00,1.62835,1.62845,1.6281,1.6281,327200000.0
2009-12-08 20:58:00,1.6281,1.6284,1.62805,1.62815,508900000.0
2009-12-08 20:59:00,1.62815,1.6283,1.62805,1.62805,263700000.0
2009-12-08 21:00:00,1.6281,1.62825,1.62805,1.6281,296700000.0
2009-12-08 21:01:00,1.6281,1.6283,1.62805,1.62825,354900000.0
2009-12-08 21:02:00,1.6283,1.6284,1.62805,1.6281,374999999.0
2009-12-08 21:03:00,1.628,1.6283,1.6279,1.6283,495000000.0
2009-12-08 21:04:00,1.62825,1.62835,1.6281,1.6282,355900000.0
2009-12-08 21:05:00,1.6282,1.62835,1.6281,1.62815,321100000.0
2009-12-08 21:06:00,1.62815,1.62835,1.6281,1.6281,259800000.0
2009-12-08 21:07:00,1.6281,1.629,1.6281,1.629,293800000.0
2009-12-08 21:08:00,1.6289,1.6289,1.62855,1.62865,319700000.0
2009-12-08 21:09:00,1.62865,1.62885,1.6285,1.6285,154700000.0
2009-12-08 21:10:00,1.6285,1.62875,1.6284,1.62855,367500000.0
2009-12-08 21:11:00,1.62855,1.6288,1.6285,1.62875,359400000.0
2009-12-08 21:12:00,1.62885,1.62885,1.6283,1.62845,215700000.0
2009-12-08 21:13:00,1.62845,1.6285,1.6281,1.62835,218900000.0
2009-12-08 21:14:00,1.62835,1.62875,1.62815,1.6287,186400000.0
2009-12-08 21:15:00,1.6287,1.6288,1.62855,1.62865,346700001.0
2009-12-08 21:16:00,1.62865,1.62885,1.62865,1.62865,221200000.0
2009-12-08 21:17:00,1.62865,1.62865,1.6284,1.6285,230300000.0
2009-12-08 21:18:00,1.62855,1.62865,1.62825,1.62825,346600000.0
2009-12-08 21:19:00,1.62825,1.6284,1.62815,1.6283,327600000.0
2009-12-08 21:20:00,1.6283,1.6283,1.62805,1.6281,330500000.0
2009-12-08 21:21:00,1.6281,1.62815,1.62715,1.62715,491500001.0
2009-12-08 21:22:00,1.62715,1.62735,1.62705,1.62725,374100000.0
2009-12-08 21:23:00,1.62725,1.6275,1.62725,1.6274,149700000.0
2009-12-08 21:24:00,1.6274,1.62755,1.62735,1.62745,95900000.0
2009-12-08 21:25:00,1.62745,1.62755,1.627,1.62705,283500000.0
2009-12-08 21:26:00,1.62705,1.62745,1.6269,1.62715,440400000.0
2009-12-08 21:27:00,1.62715,1.62715,1.62695,1.62705,342600000.0
2009-12-08 21:28:00,1.6271,1.6272,1.627,1.6272,215900000.0
2009-12-08 21:29:00,1.6272,1.62785,1.62705,1.6277,258500000.0
2009-12-08 21:30:00,1.6278,1.628,1.62775,1.6279,275900000.0
2009-12-08 21:31:00,1.6279,1.6281,1.6279,1.6281,175700000.0
2009-12-08 21:32:00,1.62815,1.6286,1.62815,1.6284,199700000.0
2009-12-08 21:33:00,1.6284,1.6284,1.62815,1.6282,411000001.0
2009-12-08 21:34:00,1.62825,1.62825,1.62805,1.62805,205400000.0
2009-12-08 21:35:00,1.6281,1.6281,1.62795,1.62795,92300000.0
2009-12-08 21:36:00,1.628,1.628,1.6274,1.6276,339800000.0
2009-12-08 21:37:00,1.6275,1.62775,1.6275,1.62765,177900000.0
2009-12-08 21:38:00,1.62765,1.62795,1.62765,1.62795,196100000.0
2009-12-08 21:39:00,1.62795,1.6281,1.6279,1.6281,300200000.0
2009-12-08 21:40:00,1.62805,1.62845,1.62805,1.62835,222000000.0
2009-12-08 21:41:00,1.62835,1.62835,1.6281,1.6281,210400000.0
2009-12-08 21:42:00,1.6281,1.6281,1.6277,1.62775,262700000.0
2009-12-08 21:43:00,1.62775,1.62775,1.62745,1.62755,172400000.0
2009-12-08 21:44:00,1.6275,1.62765,1.6275,1.6275,156300000.0
2009-12-08 21:45:00,1.6275,1.62775,1.62745,1.62775,204300000.0
2009-12-08 21:46:00,1.62775,1.628,1.62775,1.62795,209400000.0
2009-12-08 21:47:00,1.62795,1.628,1.62735,1.6274,274600000.0
2009-12-08 21:48:00,1.6274,1.62745,1.62725,1.6273,456100000.0
2009-12-08 21:49:00,1.6273,1.62735,1.62725,1.6273,181700000.0
2009-12-08 21:50:00,1.6273,1.6273,1.6268,1.62695,355200000.0
2009-12-08 21:51:00,1.62695,1.6271,1.62675,1.6268,237900000.0
2009-12-08 21:52:00,1.6268,1.6268,1.6263,1.62675,380500000.0
2009-12-08 21:53:00,1.6267,1.62685,1.62645,1.62645,183600000.0
2009-12-08 21:54:00,1.6263,1.62655,1.6261,1.6264,467700000.0
2009-12-08 21:55:00,1.6264,1.6264,1.6261,1.6261,289100000.0
2009-12-08 21:56:00,1.6261,1.62635,1.6261,1.6262,307000000.0
2009-12-08 21:57:00,1.6262,1.62645,1.6261,1.6264,197000000.0
2009-12-08 21:58:00,1.6264,1.6267,1.62635,1.6264,422100000.0
2009-12-08 21:59:00,1.6264,1.6264,1.62605,1.6261,290900000.0
2009-12-08 22:00:00,1.62615,1.6264,1.6261,1.6261,383300000.0
2009-12-08 22:01:00,1.62635,1.627,1.62635,1.6267,312300000.0
2009-12-08 22:02:00,1.62665,1.6268,1.6266,1.6267,234500000.0
2009-12-08 22:03:00,1.6267,1.62715,1.6267,1.62695,263700000.0
2009-12-08 22:04:00,1.627,1.62705,1.62675,1.62705,281700000.0
2009-12-08 22:05:00,1.62705,1.6271,1.62665,1.62665,432200000.0
2009-12-08 22:06:00,1.62665,1.62685,1.62655,1.62685,163700000.0
2009-12-08 22:07:00,1.62685,1.6271,1.6268,1.6268,110700000.0
2009-12-08 22:08:00,1.6268,1.627,1.6266,1.627,245900000.0
2009-12-08 22:09:00,1.62705,1.62745,1.627,1.62745,258000000.0
2009-12-08 22:10:00,1.62745,1.62805,1.62745,1.6276,258500000.0
2009-12-08 22:11:00,1.6276,1.62765,1.6274,1.6275,270000000.0
2009-12-08 22:12:00,1.62745,1.62755,1.62745,1.6275,53800000.0
2009-12-08 22:13:00,1.6275,1.6276,1.6275,1.6275,112100000.0
2009-12-08 22:14:00,1.6275,1.628,1.6275,1.6279,248400000.0
2009-12-08 22:15:00,1.628,1.62815,1.6274,1.6275,309600000.0
2009-12-08 22:16:00,1.6275,1.6275,1.6274,1.62745,157400000.0
2009-12-08 22:17:00,1.62745,1.6276,1.6274,1.6276,184700000.0
2009-12-08 22:18:00,1.6276,1.6277,1.6273,1.6273,107900000.0
2009-12-08 22:19:00,1.6273,1.62735,1.6271,1.6272,131700000.0
2009-12-08 22:20:00,1.6272,1.6273,1.62715,1.6273,267700000.0
2009-12-08 22:21:00,1.6273,1.62735,1.6273,1.62735,379100000.0
2009-12-08 22:22:00,1.6274,1.62745,1.6273,1.6273,183900000.0
2009-12-08 22:23:00,1.6273,1.6273,1.6269,1.6272,224700000.0
2009-12-08 22:24:00,1.6272,1.62745,1.6272,1.6274,183800001.0
2009-12-08 22:25:00,1.62735,1.62745,1.6273,1.62735,100800000.0
2009-12-08 22:26:00,1.6274,1.6276,1.6274,1.6275,291000000.0
2009-12-08 22:27:00,1.6275,1.62775,1.6275,1.62765,325000000.0
2009-12-08 22:28:00,1.6277,1.6278,1.6276,1.62765,156100000.0
2009-12-08 22:29:00,1.6276,1.6276,1.6275,1.6275,203700000.0
2009-12-08 22:30:00,1.6275,1.6275,1.6272,1.62725,140500000.0
2009-12-08 22:31:00,1.6272,1.6276,1.62715,1.6276,257000000.0
2009-12-08 22:32:00,1.6274,1.62745,1.62735,1.62735,105800000.0
2009-12-08 22:33:00,1.6274,1.6274,1.6272,1.6273,223500000.0
2009-12-08 22:34:00,1.6273,1.62755,1.6273,1.6274,65800000.0
2009-12-08 22:35:00,1.6274,1.6275,1.62735,1.6274,71200000.0
2009-12-08 22:36:00,1.6274,1.62745,1.6274,1.62745,91300000.0
2009-12-08 22:37:00,1.62745,1.6276,1.62745,1.6276,45800000.0
2009-12-08 22:38:00,1.6276,1.6277,1.62755,1.62755,55700000.0
2009-12-08 22:39:00,1.6276,1.62795,1.62755,1.62795,123400000.0
2009-12-08 22:40:00,1.62805,1.62805,1.62795,1.628,98300000.0
2009-12-08 22:41:00,1.628,1.628,1.6277,1.6277,116700000.0
2009-12-08 22:42:00,1.62775,1.6279,1.6277,1.62775,93800000.0
2009-12-08 22:43:00,1.62775,1.6279,1.62775,1.62785,132900000.0
2009-12-08 22:44:00,1.62785,1.62835,1.62785,1.62835,152100000.0
2009-12-08 22:45:00,1.62845,1.6287,1.62845,1.6286,129500000.0
2009-12-08 22:46:00,1.6286,1.62875,1.62855,1.62855,113800000.0
2009-12-08 22:47:00,1.62855,1.6288,1.62855,1.6286,186800000.0
2009-12-08 22:48:00,1.6286,1.6287,1.6285,1.6285,132000000.0
2009-12-08 22:49:00,1.6285,1.6287,1.62845,1.6286,128600001.0
2009-12-08 22:50:00,1.6287,1.6287,1.6284,1.6286,160600000.0
2009-12-08 22:51:00,1.6285,1.6285,1.6282,1.6282,122400000.0
2009-12-08 22:52:00,1.6282,1.6283,1.628,1.6282,74400000.0
2009-12-08 22:53:00,1.6282,1.62855,1.6281,1.6282,99400000.0
2009-12-08 22:54:00,1.6282,1.6285,1.6282,1.6284,66100000.0
2009-12-08 22:55:00,1.6284,1.6286,1.6284,1.6286,67000000.0
2009-12-08 22:56:00,1.62855,1.62865,1.62845,1.6285,137100000.0
2009-12-08 22:57:00,1.6285,1.62865,1.62845,1.62865,34800000.0
2009-12-08 22:58:00,1.6286,1.62895,1.6286,1.62895,171600000.0
2009-12-08 22:59:00,1.62895,1.62905,1.6289,1.629,176500000.0
2009-12-08 23:00:00,1.629,1.6292,1.62885,1.6289,125900000.0
2009-12-08 23:01:00,1.6289,1.629,1.62885,1.62885,39800000.0
2009-12-08 23:02:00,1.62885,1.62885,1.62865,1.62865,57300000.0
2009-12-08 23:03:00,1.62875,1.62885,1.62865,1.62885,25900000.0
2009-12-08 23:04:00,1.62885,1.62895,1.62865,1.62895,62200000.0
2009-12-08 23:05:00,1.6289,1.6289,1.62865,1.62865,78600000.0
2009-12-08 23:06:00,1.62875,1.62875,1.62855,1.62865,42800000.0
2009-12-08 23:07:00,1.62865,1.62865,1.62845,1.62855,36000000.0
2009-12-08 23:08:00,1.62855,1.62865,1.62845,1.62865,36000000.0
2009-12-08 23:09:00,1.62865,1.62875,1.6284,1.62875,56000000.0
2009-12-08 23:10:00,1.62875,1.62875,1.6285,1.62875,30700000.0
2009-12-08 23:11:00,1.62875,1.62875,1.6283,1.62855,65900000.0
2009-12-08 23:12:00,1.62855,1.62855,1.62825,1.62825,47000000.0
2009-12-08 23:13:00,1.62825,1.62835,1.6282,1.6283,61000000.0
2009-12-08 23:14:00,1.6283,1.62835,1.62825,1.62825,46900000.0
2009-12-08 23:15:00,1.62835,1.6285,1.62825,1.6284,136700000.0
2009-12-08 23:16:00,1.62835,1.6286,1.62835,1.6286,114800000.0
2009-12-08 23:17:00,1.6286,1.62905,1.6285,1.6286,229200000.0
2009-12-08 23:18:00,1.62865,1.62875,1.62865,1.6287,159700000.0
2009-12-08 23:19:00,1.6287,1.6287,1.6287,1.6287,7200000.0
2009-12-08 23:20:00,1.6285,1.62852,1.62827,1.62852,34600000.0
2009-12-08 23:21:00,1.6287,1.6287,1.62865,1.6287,21600000.0
2009-12-08 23:22:00,1.6287,1.6288,1.6285,1.62865,131100000.0
2009-12-08 23:23:00,1.62855,1.62885,1.6285,1.6288,149000000.0
2009-12-08 23:24:00,1.62875,1.62895,1.6287,1.62895,25900000.0
2009-12-08 23:25:00,1.6289,1.62915,1.6289,1.62915,267000000.0
2009-12-08 23:26:00,1.6292,1.62925,1.62915,1.6292,328000000.0
2009-12-08 23:27:00,1.6292,1.62925,1.62915,1.6292,478200000.0
2009-12-08 23:28:00,1.6292,1.62985,1.6292,1.62975,273100000.0
2009-12-08 23:29:00,1.62975,1.62985,1.62935,1.62935,120800000.0
2009-12-08 23:30:00,1.62935,1.6297,1.62915,1.6297,263300000.0
2009-12-08 23:31:00,1.6297,1.62985,1.6295,1.6295,91900000.0
2009-12-08 23:32:00,1.6295,1.6298,1.62935,1.62945,509800000.0
2009-12-08 23:33:00,1.62945,1.62955,1.6294,1.6295,91500000.0
2009-12-08 23:34:00,1.6295,1.6295,1.6294,1.6295,79200000.0
2009-12-08 23:35:00,1.6294,1.62945,1.62925,1.62935,262000000.0
2009-12-08 23:36:00,1.6294,1.6295,1.6294,1.6295,36400000.0
2009-12-08 23:37:00,1.62945,1.62955,1.62945,1.62955,29600000.0
2009-12-08 23:38:00,1.6295,1.62955,1.6294,1.62945,62200000.0
2009-12-08 23:39:00,1.6294,1.62945,1.6292,1.6292,121200000.0
2009-12-08 23:40:00,1.6292,1.62935,1.6292,1.6292,55800000.0
2009-12-08 23:41:00,1.62915,1.62915,1.6288,1.6288,76200000.0
2009-12-08 23:42:00,1.6288,1.62885,1.6287,1.62885,106600000.0
2009-12-08 23:43:00,1.6288,1.6288,1.6287,1.62875,84200000.0
2009-12-08 23:44:00,1.6288,1.62885,1.6288,1.6288,48500000.0
2009-12-08 23:45:00,1.62885,1.62885,1.62865,1.6287,85300000.0
2009-12-08 23:46:00,1.62875,1.6288,1.6287,1.6288,7400000.0
2009-12-08 23:47:00,1.6288,1.62885,1.62865,1.62885,62000000.0
2009-12-08 23:48:00,1.62885,1.62885,1.6288,1.6288,72200000.0
2009-12-08 23:49:00,1.6288,1.6288,1.62875,1.62875,62000000.0
2009-12-08 23:50:00,1.62875,1.62875,1.6287,1.6287,28800000.0
2009-12-08 23:51:00,1.62875,1.62875,1.62865,1.62865,51800000.0
2009-12-08 23:52:00,1.6286,1.62865,1.6286,1.6286,16100000.0
2009-12-08 23:53:00,1.62865,1.62865,1.62845,1.62855,51000000.0
2009-12-08 23:54:00,1.62845,1.62865,1.62845,1.6286,55200000.0
2009-12-08 23:55:00,1.6286,1.62865,1.62855,1.6286,31200000.0
2009-12-08 23:56:00,1.62855,1.62865,1.62855,1.6286,19200000.0
2009-12-08 23:57:00,1.62855,1.62865,1.62855,1.62855,28800000.0
2009-12-08 23:58:00,1.62855,1.62855,1.62815,1.62845,85700000.0
2009-12-08 23:59:00,1.62845,1.62845,1.6284,1.6284,19900000.0
2009-12-09 00:00:00,1.6284,1.62855,1.6283,1.6283,19000000.0
2009-12-09 00:01:00,1.62835,1.62845,1.62835,1.62845,10000000.0
2009-12-09 00:02:00,1.6284,1.6284,1.62815,1.6282,20700000.0
2009-12-09 00:03:00,1.62815,1.6282,1.62815,1.6282,2000000.0
2009-12-09 00:04:00,1.6281,1.6282,1.6281,1.6282,21100000.0
2009-12-09 00:05:00,1.6282,1.6283,1.62815,1.62815,10000000.0
2009-12-09 00:06:00,1.62815,1.62825,1.62815,1.62825,10100000.0
2009-12-09 00:07:00,1.62825,1.62835,1.6282,1.62835,5500000.0
2009-12-09 00:08:00,1.6283,1.6283,1.6283,1.6283,1000000.0
2009-12-09 00:09:00,1.6282,1.62845,1.62815,1.6284,23800000.0
2009-12-09 00:10:00,1.62845,1.62855,1.6284,1.62855,17400000.0
2009-12-09 00:11:00,1.62855,1.62865,1.62855,1.6286,10000000.0
2009-12-09 00:12:00,1.6286,1.6287,1.6286,1.6287,13000000.0
2009-12-09 00:13:00,1.6287,1.62875,1.6286,1.62865,12000000.0
2009-12-09 00:14:00,1.6286,1.62875,1.6284,1.6284,21100000.0
2009-12-09 00:15:00,1.6284,1.62875,1.6284,1.62875,4200000.0
2009-12-09 00:16:00,1.6286,1.6286,1.6286,1.6286,4100000.0
2009-12-09 00:17:00,1.62875,1.6288,1.62875,1.6288,3000000.0
2009-12-09 00:18:00,1.6287,1.6289,1.6287,1.6288,5700000.0
2009-12-09 00:19:00,1.6288,1.6288,1.62825,1.62855,15400000.0
2009-12-09 00:20:00,1.6284,1.6284,1.6284,1.6284,3600000.0
2009-12-09 00:21:00,1.6284,1.6284,1.6283,1.6283,5200000.0
2009-12-09 00:22:00,1.62835,1.62835,1.6283,1.6283,3400000.0
2009-12-09 00:23:00,1.6283,1.62835,1.6283,1.62835,4400000.0
2009-12-09 00:24:00,1.6283,1.6284,1.6283,1.6284,2000000.0
2009-12-09 00:25:00,1.62825,1.6284,1.62825,1.6284,11600000.0
2009-12-09 00:26:00,1.62809,1.62821,1.62802,1.62808,182200000.0
2009-12-09 00:27:00,1.6283,1.6285,1.6283,1.6284,6600000.0
2009-12-09 00:28:00,1.62835,1.62865,1.6283,1.62845,18100000.0
2009-12-09 00:29:00,1.6283,1.62835,1.6283,1.62835,9200000.0
2009-12-09 00:30:00,1.62835,1.6284,1.62835,1.6284,20000000.0
2009-12-09 00:31:00,1.6284,1.6284,1.6284,1.6284,2000000.0
2009-12-09 00:32:00,1.6284,1.6286,1.6284,1.6285,3000000.0
2009-12-09 00:33:00,1.6285,1.6286,1.62845,1.62845,11000000.0
2009-12-09 00:34:00,1.6285,1.62855,1.62835,1.62835,14600000.0
2009-12-09 00:35:00,1.6283,1.6283,1.62825,1.6283,19000000.0
2009-12-09 00:36:00,1.6282,1.6283,1.6282,1.6283,2000000.0
2009-12-09 00:37:00,1.62825,1.62825,1.62825,1.62825,8100000.0
2009-12-09 00:38:00,1.6281,1.6281,1.62784,1.62803,170600000.0
2009-12-09 00:39:00,1.62825,1.62825,1.6282,1.6282,26200000.0
2009-12-09 00:40:00,1.6282,1.6282,1.6278,1.6282,30000000.0
2009-12-09 00:41:00,1.6282,1.6283,1.6282,1.6282,18000000.0
2009-12-09 00:42:00,1.6282,1.62825,1.62815,1.62825,12800000.0
2009-12-09 00:43:00,1.62825,1.62825,1.62825,1.62825,1000000.0
2009-12-09 00:44:00,1.6283,1.6283,1.6283,1.6283,2000000.0
2009-12-09 00:45:00,1.62815,1.62825,1.62815,1.62825,36200000.0
2009-12-09 00:46:00,1.62815,1.62815,1.62815,1.62815,4000000.0
2009-12-09 00:47:00,1.62815,1.62825,1.62805,1.62805,13700000.0
2009-12-09 00:48:00,1.62805,1.6283,1.62805,1.62805,21000000.0
2009-12-09 00:49:00,1.62805,1.6281,1.6279,1.6279,25200000.0
2009-12-09 00:50:00,1.6279,1.62805,1.62725,1.62725,31200000.0
2009-12-09 00:51:00,1.6272,1.6273,1.62715,1.6273,17900000.0
2009-12-09 00:52:00,1.62725,1.62725,1.62705,1.6272,13400000.0
2009-12-09 00:53:00,1.6272,1.62725,1.62655,1.62685,58200000.0
2009-12-09 00:54:00,1.6268,1.6268,1.6267,1.6267,7000000.0
2009-12-09 00:55:00,1.62665,1.62685,1.62645,1.6266,31600000.0
2009-12-09 00:56:00,1.62655,1.6266,1.62625,1.62655,36500000.0
2009-12-09 00:57:00,1.62655,1.6268,1.6263,1.62665,33000000.0
2009-12-09 00:58:00,1.6266,1.6268,1.6266,1.62675,14000000.0
2009-12-09 00:59:00,1.6268,1.6268,1.6268,1.6268,1000000.0
2009-12-09 01:00:00,1.6268,1.6268,1.62675,1.62675,8000000.0
2009-12-09 01:01:00,1.6268,1.6269,1.6268,1.6268,21000000.0
2009-12-09 01:02:00,1.6268,1.6268,1.6268,1.6268,2000000.0
2009-12-09 01:03:00,1.6267,1.6269,1.6267,1.6269,24400000.0
2009-12-09 01:04:00,1.6269,1.62725,1.62685,1.62725,14000000.0
2009-12-09 01:05:00,1.6272,1.62805,1.6272,1.6278,42100000.0
2009-12-09 01:06:00,1.62775,1.6278,1.6277,1.62775,36400000.0
2009-12-09 01:07:00,1.62785,1.62805,1.62775,1.62775,71100000.0
2009-12-09 01:08:00,1.62775,1.62775,1.6277,1.6277,14300000.0
2009-12-09 01:09:00,1.62785,1.62785,1.6278,1.6278,6900000.0
2009-12-09 01:10:00,1.62765,1.6278,1.62745,1.6276,24300000.0
2009-12-09 01:11:00,1.6278,1.6278,1.62765,1.62765,11700000.0
2009-12-09 01:12:00,1.6277,1.6278,1.62765,1.62765,14600000.0
2009-12-09 01:13:00,1.6276,1.62775,1.62735,1.62745,47400000.0
2009-12-09 01:14:00,1.62745,1.62745,1.6272,1.6274,22800000.0
2009-12-09 01:15:00,1.62755,1.62755,1.62725,1.62735,56500000.0
2009-12-09 01:16:00,1.62735,1.62755,1.62735,1.6274,55500000.0
2009-12-09 01:17:00,1.62735,1.62745,1.62735,1.62745,59000000.0
2009-12-09 01:18:00,1.6274,1.6274,1.6274,1.6274,3100000.0
2009-12-09 01:19:00,1.6274,1.6275,1.6273,1.62735,16200000.0
2009-12-09 01:20:00,1.6273,1.62755,1.6273,1.62755,66600000.0
2009-12-09 01:21:00,1.62755,1.62755,1.62735,1.62735,11600000.0
2009-12-09 01:22:00,1.6273,1.62745,1.62725,1.6274,76100000.0
2009-12-09 01:23:00,1.6274,1.6274,1.6272,1.6272,121700000.0
2009-12-09 01:24:00,1.6273,1.6273,1.6267,1.62675,63400000.0
2009-12-09 01:25:00,1.62675,1.6268,1.6262,1.6262,64100000.0
2009-12-09 01:26:00,1.6262,1.62625,1.6262,1.62625,30100000.0
2009-12-09 01:27:00,1.62625,1.62625,1.62565,1.6257,118799998.0
2009-12-09 01:28:00,1.6257,1.62575,1.6234,1.6234,262600000.0
2009-12-09 01:29:00,1.6233,1.6237,1.6231,1.62345,120000000.0
2009-12-09 01:30:00,1.62345,1.6236,1.6229,1.6231,87100000.0
2009-12-09 01:31:00,1.6232,1.62325,1.6222,1.62265,193100000.0
2009-12-09 01:32:00,1.62265,1.6229,1.62245,1.6226,145900000.0
2009-12-09 01:33:00,1.6226,1.62295,1.62255,1.62295,77000000.0
2009-12-09 01:34:00,1.62295,1.62335,1.62285,1.62325,85700000.0
2009-12-09 01:35:00,1.62325,1.62355,1.6232,1.62345,75100000.0
2009-12-09 01:36:00,1.6235,1.6238,1.62345,1.6237,57700000.0
2009-12-09 01:37:00,1.6237,1.6238,1.62345,1.62355,46500000.0
2009-12-09 01:38:00,1.6235,1.62355,1.6231,1.62325,49800000.0
2009-12-09 01:39:00,1.62325,1.6238,1.62325,1.6238,60600000.0
2009-12-09 01:40:00,1.62375,1.6238,1.6229,1.62295,85000000.0
2009-12-09 01:41:00,1.62295,1.6232,1.62275,1.62295,96900000.0
2009-12-09 01:42:00,1.6229,1.62335,1.62285,1.62335,51100000.0
2009-12-09 01:43:00,1.62335,1.62355,1.623,1.62355,60500000.0
2009-12-09 01:44:00,1.62365,1.6238,1.62355,1.6237,77600000.0
2009-12-09 01:45:00,1.62385,1.62385,1.62355,1.6237,15000000.0
2009-12-09 01:46:00,1.6237,1.62375,1.6237,1.6237,15900000.0
2009-12-09 01:47:00,1.6237,1.6243,1.6237,1.6243,58500000.0
2009-12-09 01:48:00,1.6244,1.62465,1.62435,1.6245,86300000.0
2009-12-09 01:49:00,1.6244,1.62485,1.6244,1.6248,50400000.0
2009-12-09 01:50:00,1.6248,1.62505,1.62475,1.62505,84400000.0
2009-12-09 01:51:00,1.6251,1.62515,1.62495,1.62505,93600000.0
2009-12-09 01:52:00,1.62505,1.62545,1.62495,1.62545,85800000.0
2009-12-09 01:53:00,1.62545,1.62545,1.62515,1.62515,43900000.0
2009-12-09 01:54:00,1.62515,1.62525,1.6251,1.62525,19700000.0
2009-12-09 01:55:00,1.6253,1.6256,1.6252,1.6256,47100000.0
2009-12-09 01:56:00,1.6256,1.6256,1.625,1.625,44400000.0
2009-12-09 01:57:00,1.625,1.6251,1.62455,1.62455,44500000.0
2009-12-09 01:58:00,1.6245,1.62455,1.62405,1.6241,113330000.0
2009-12-09 01:59:00,1.624,1.62415,1.62385,1.6241,85700000.0
2009-12-09 02:00:00,1.6241,1.62475,1.624,1.6246,257900000.0
2009-12-09 02:01:00,1.6246,1.62485,1.6245,1.62465,38500000.0
2009-12-09 02:02:00,1.62465,1.62465,1.6239,1.62395,40700000.0
2009-12-09 02:03:00,1.62395,1.62415,1.6238,1.62395,60600000.0
2009-12-09 02:04:00,1.62385,1.62435,1.6238,1.6243,68600000.0
2009-12-09 02:05:00,1.62425,1.6243,1.6241,1.6243,87400000.0
2009-12-09 02:06:00,1.62435,1.62445,1.6241,1.6242,47600000.0
2009-12-09 02:07:00,1.6242,1.6245,1.62415,1.6245,34800000.0
2009-12-09 02:08:00,1.6243,1.62465,1.6243,1.62465,69100000.0
2009-12-09 02:09:00,1.62465,1.62525,1.6246,1.62525,76100000.0
2009-12-09 02:10:00,1.62525,1.62535,1.62515,1.6253,88000000.0
2009-12-09 02:11:00,1.6253,1.62555,1.6253,1.62545,27500000.0
2009-12-09 02:12:00,1.62545,1.6256,1.62535,1.62545,78400000.0
2009-12-09 02:13:00,1.62545,1.6255,1.62515,1.62515,50000000.0
2009-12-09 02:14:00,1.62525,1.62525,1.6248,1.6248,25700000.0
2009-12-09 02:15:00,1.6248,1.62535,1.62475,1.6253,67000000.0
2009-12-09 02:16:00,1.6253,1.62565,1.6253,1.6256,18000000.0
2009-12-09 02:17:00,1.6256,1.6256,1.6255,1.6255,35200000.0
2009-12-09 02:18:00,1.6255,1.6255,1.62525,1.62535,48500000.0
2009-12-09 02:19:00,1.62525,1.62535,1.62505,1.62505,28700000.0
2009-12-09 02:20:00,1.62505,1.6254,1.62505,1.6254,41000000.0
2009-12-09 02:21:00,1.62545,1.62555,1.62535,1.62555,35700000.0
2009-12-09 02:22:00,1.62555,1.62555,1.62535,1.6255,10000000.0
2009-12-09 02:23:00,1.6256,1.62625,1.62555,1.6262,71600000.0
2009-12-09 02:24:00,1.6262,1.6267,1.62615,1.6267,60500000.0
2009-12-09 02:25:00,1.6267,1.6274,1.6267,1.627,268100000.0
2009-12-09 02:26:00,1.627,1.62705,1.62675,1.627,80300000.0
2009-12-09 02:27:00,1.627,1.6277,1.627,1.6277,201100000.0
2009-12-09 02:28:00,1.6277,1.62775,1.62725,1.6273,79500000.0
2009-12-09 02:29:00,1.62735,1.62755,1.6271,1.6271,79200000.0
2009-12-09 02:30:00,1.62705,1.6271,1.62655,1.6267,173900000.0
2009-12-09 02:31:00,1.6267,1.6268,1.6265,1.6267,45300000.0
2009-12-09 02:32:00,1.6267,1.6267,1.62645,1.62665,187300000.0
2009-12-09 02:33:00,1.62665,1.62675,1.62635,1.62645,125300000.0
2009-12-09 02:34:00,1.62655,1.6268,1.6264,1.6268,91300000.0
2009-12-09 02:35:00,1.6268,1.62705,1.6267,1.627,162500000.0
2009-12-09 02:36:00,1.6271,1.6273,1.62705,1.6271,237000000.0
2009-12-09 02:37:00,1.6271,1.6271,1.62655,1.62655,332500000.0
2009-12-09 02:38:00,1.62655,1.62655,1.62605,1.6265,233600000.0
2009-12-09 02:39:00,1.62655,1.6269,1.6265,1.62685,130500000.0
2009-12-09 02:40:00,1.62685,1.6269,1.6267,1.6267,80100000.0
2009-12-09 02:41:00,1.62665,1.6267,1.62665,1.62665,32500000.0
2009-12-09 02:42:00,1.6266,1.62685,1.6266,1.6268,59100000.0
2009-12-09 02:43:00,1.6268,1.6268,1.6266,1.62665,48700000.0
2009-12-09 02:44:00,1.6266,1.6268,1.62655,1.6266,58300000.0
2009-12-09 02:45:00,1.6266,1.62665,1.6264,1.62645,162600000.0
2009-12-09 02:46:00,1.6264,1.62645,1.62625,1.62645,116000000.0
2009-12-09 02:47:00,1.62645,1.62645,1.6263,1.62635,17000000.0
2009-12-09 02:48:00,1.62635,1.62635,1.62575,1.62635,95300000.0
2009-12-09 02:49:00,1.6264,1.6265,1.6264,1.62645,96600000.0
2009-12-09 02:50:00,1.6265,1.6265,1.6265,1.6265,6800000.0
2009-12-09 02:51:00,1.6264,1.6264,1.6258,1.6258,220800000.0
2009-12-09 02:52:00,1.6258,1.6259,1.62545,1.6256,139900000.0
2009-12-09 02:53:00,1.6256,1.62565,1.6256,1.6256,141900000.0
2009-12-09 02:54:00,1.6256,1.62565,1.6254,1.62555,191800000.0
2009-12-09 02:55:00,1.6256,1.626,1.6256,1.62575,244400000.0
2009-12-09 02:56:00,1.62575,1.62595,1.62575,1.62585,71000000.0
2009-12-09 02:57:00,1.62575,1.626,1.62565,1.626,110300000.0
2009-12-09 02:58:00,1.62595,1.626,1.62595,1.626,44200000.0
2009-12-09 02:59:00,1.626,1.6262,1.62585,1.6261,95300000.0
2009-12-09 03:00:00,1.62615,1.62615,1.6259,1.6259,97300000.0
2009-12-09 03:01:00,1.6259,1.62645,1.6259,1.62645,149400000.0
2009-12-09 03:02:00,1.6264,1.6264,1.62595,1.626,141400000.0
2009-12-09 03:03:00,1.62605,1.62605,1.6259,1.6259,55000000.0
2009-12-09 03:04:00,1.6259,1.6259,1.6255,1.6255,134700000.0
2009-12-09 03:05:00,1.6255,1.6255,1.62545,1.6255,65600000.0
2009-12-09 03:06:00,1.6255,1.6255,1.62505,1.6252,176800000.0
2009-12-09 03:07:00,1.6252,1.6254,1.6252,1.6252,102100000.0
2009-12-09 03:08:00,1.62525,1.62525,1.6249,1.6249,197900000.0
2009-12-09 03:09:00,1.6249,1.6249,1.6248,1.6249,179000000.0
2009-12-09 03:10:00,1.6249,1.62505,1.6242,1.62425,247600000.0
2009-12-09 03:11:00,1.6243,1.6243,1.62405,1.6241,156100000.0
2009-12-09 03:12:00,1.6241,1.6241,1.62385,1.62385,147800000.0
2009-12-09 03:13:00,1.6239,1.6239,1.62375,1.6239,138500000.0
2009-12-09 03:14:00,1.62405,1.62475,1.6239,1.62465,315700000.0
2009-12-09 03:15:00,1.62465,1.6249,1.62465,1.6249,139400000.0
2009-12-09 03:16:00,1.6249,1.62515,1.6248,1.62485,152500000.0
2009-12-09 03:17:00,1.62485,1.62495,1.6247,1.6247,92900000.0
2009-12-09 03:18:00,1.6247,1.62495,1.6247,1.6249,45000000.0
2009-12-09 03:19:00,1.6249,1.62515,1.6247,1.62475,137100000.0
2009-12-09 03:20:00,1.62475,1.6249,1.62465,1.6248,265400000.0
2009-12-09 03:21:00,1.62475,1.62485,1.62475,1.62485,94100000.0
2009-12-09 03:22:00,1.6249,1.6249,1.6246,1.6246,50500000.0
2009-12-09 03:23:00,1.6246,1.6246,1.62425,1.6243,343500000.0
2009-12-09 03:24:00,1.6243,1.62435,1.6242,1.6242,50600000.0
2009-12-09 03:25:00,1.6242,1.6244,1.6242,1.6244,26900000.0
2009-12-09 03:26:00,1.6244,1.6256,1.6244,1.62525,213500000.0
2009-12-09 03:27:00,1.62525,1.6253,1.62465,1.6248,114000000.0
2009-12-09 03:28:00,1.62485,1.62485,1.6247,1.62485,106900000.0
2009-12-09 03:29:00,1.62485,1.62555,1.62485,1.62555,240300000.0
2009-12-09 03:30:00,1.62555,1.6256,1.62535,1.62535,116100000.0
2009-12-09 03:31:00,1.62535,1.6254,1.62525,1.62525,177500000.0
2009-12-09 03:32:00,1.62525,1.62545,1.62525,1.62545,108500000.0
2009-12-09 03:33:00,1.6256,1.62585,1.6256,1.6258,120100000.0
2009-12-09 03:34:00,1.6258,1.6258,1.6256,1.6258,86100000.0
2009-12-09 03:35:00,1.6258,1.6258,1.62535,1.62535,62400000.0
2009-12-09 03:36:00,1.62535,1.62555,1.62535,1.6255,32100000.0
2009-12-09 03:37:00,1.6255,1.626,1.62545,1.626,79500000.0
2009-12-09 03:38:00,1.626,1.6261,1.6258,1.62585,97000000.0
2009-12-09 03:39:00,1.6258,1.6258,1.6254,1.62545,131300000.0
2009-12-09 03:40:00,1.6254,1.6257,1.6254,1.6256,81200000.0
2009-12-09 03:41:00,1.62565,1.62575,1.62565,1.62565,44100000.0
2009-12-09 03:42:00,1.62565,1.626,1.62565,1.6259,66800000.0
2009-12-09 03:43:00,1.6259,1.6259,1.6258,1.62585,56200000.0
2009-12-09 03:44:00,1.6258,1.626,1.62575,1.626,60000000.0
2009-12-09 03:45:00,1.626,1.626,1.6257,1.6259,70500000.0
2009-12-09 03:46:00,1.6259,1.6259,1.62585,1.62585,32000000.0
2009-12-09 03:47:00,1.62585,1.62585,1.62575,1.62575,20000000.0
2009-12-09 03:48:00,1.62575,1.6258,1.6256,1.62565,33200000.0
2009-12-09 03:49:00,1.62565,1.62565,1.6255,1.6256,81700000.0
2009-12-09 03:50:00,1.62555,1.6256,1.62525,1.6254,77300000.0
2009-12-09 03:51:00,1.6254,1.62545,1.6254,1.6254,21000000.0
2009-12-09 03:52:00,1.62525,1.62525,1.62505,1.6251,102500000.0
2009-12-09 03:53:00,1.62515,1.62515,1.62485,1.62485,57700000.0
2009-12-09 03:54:00,1.62485,1.6249,1.62485,1.62485,74900000.0
2009-12-09 03:55:00,1.62485,1.62485,1.62475,1.62475,51900000.0
2009-12-09 03:56:00,1.62475,1.6248,1.62475,1.6248,7600000.0
2009-12-09 03:57:00,1.6248,1.6248,1.6248,1.6248,1000000.0
2009-12-09 03:58:00,1.6248,1.6248,1.6248,1.6248,1000000.0
2009-12-09 03:59:00,1.6248,1.6256,1.6248,1.62555,36100000.0
2009-12-09 04:00:00,1.62555,1.6258,1.62545,1.6258,42500000.0
2009-12-09 04:01:00,1.6257,1.6258,1.6257,1.62575,11200000.0
2009-12-09 04:02:00,1.6258,1.62605,1.62575,1.62605,35000000.0
2009-12-09 04:03:00,1.62605,1.62605,1.62595,1.62595,17000000.0
2009-12-09 04:04:00,1.626,1.6263,1.62595,1.6263,30100000.0
2009-12-09 04:05:00,1.6263,1.6263,1.62615,1.62625,113700000.0
2009-12-09 04:06:00,1.62625,1.62625,1.6261,1.62615,28100000.0
2009-12-09 04:07:00,1.62615,1.6262,1.62585,1.62605,37800000.0
2009-12-09 04:08:00,1.62605,1.62605,1.62585,1.62605,33800000.0
2009-12-09 04:09:00,1.62605,1.6261,1.6259,1.6259,43100000.0
2009-12-09 04:10:00,1.62595,1.62595,1.6256,1.6257,62200000.0
2009-12-09 04:11:00,1.6257,1.6258,1.62565,1.6257,15000000.0
2009-12-09 04:12:00,1.6257,1.62575,1.62565,1.6257,32700000.0
2009-12-09 04:13:00,1.6257,1.62575,1.62555,1.62555,112400000.0
2009-12-09 04:14:00,1.62555,1.6256,1.62555,1.6256,35800000.0
2009-12-09 04:15:00,1.62565,1.62595,1.62565,1.6259,31500000.0
2009-12-09 04:16:00,1.6259,1.626,1.62585,1.62595,11000000.0
2009-12-09 04:17:00,1.626,1.62615,1.62595,1.626,10000000.0
2009-12-09 04:18:00,1.626,1.6262,1.62595,1.62615,26700000.0
2009-12-09 04:19:00,1.6262,1.6262,1.62615,1.6262,30400000.0
2009-12-09 04:20:00,1.6262,1.62625,1.62615,1.6262,60300000.0
2009-12-09 04:21:00,1.6262,1.62665,1.62615,1.6265,96300000.0
2009-12-09 04:22:00,1.6265,1.6266,1.6265,1.6266,5000000.0
2009-12-09 04:23:00,1.62655,1.62655,1.62655,1.62655,5200000.0
2009-12-09 04:24:00,1.62655,1.62655,1.6265,1.6265,6800000.0
2009-12-09 04:25:00,1.6265,1.6265,1.6265,1.6265,61900000.0
2009-12-09 04:26:00,1.62655,1.62655,1.62655,1.62655,7000000.0
2009-12-09 04:27:00,1.6265,1.6266,1.6265,1.62655,19100000.0
2009-12-09 04:28:00,1.62655,1.62655,1.6265,1.62655,24200000.0
2009-12-09 04:29:00,1.62655,1.62675,1.62655,1.62665,48100000.0
2009-12-09 04:30:00,1.62665,1.6268,1.62655,1.6266,63800000.0
2009-12-09 04:31:00,1.6266,1.6266,1.6264,1.6265,39600000.0
2009-12-09 04:32:00,1.62655,1.6268,1.62645,1.6268,47300000.0
2009-12-09 04:33:00,1.6268,1.6268,1.6267,1.6267,16700000.0
2009-12-09 04:34:00,1.6267,1.6267,1.62665,1.62665,11000000.0
2009-12-09 04:35:00,1.62665,1.6267,1.62655,1.62665,39400000.0
2009-12-09 04:36:00,1.6267,1.6267,1.6265,1.6266,61600000.0
2009-12-09 04:37:00,1.62655,1.6266,1.6263,1.6263,25000000.0
2009-12-09 04:38:00,1.6263,1.6263,1.6261,1.62625,55900000.0
2009-12-09 04:39:00,1.62625,1.6263,1.6258,1.6258,47600000.0
2009-12-09 04:40:00,1.6258,1.6258,1.62545,1.6255,27200000.0
2009-12-09 04:41:00,1.6255,1.6255,1.62525,1.62535,34500000.0
2009-12-09 04:42:00,1.62535,1.62535,1.62515,1.6252,30200000.0
2009-12-09 04:43:00,1.62515,1.6253,1.6251,1.62525,107400000.0
2009-12-09 04:44:00,1.62525,1.6253,1.625,1.625,39700000.0
2009-12-09 04:45:00,1.625,1.6251,1.625,1.6251,22600000.0
2009-12-09 04:46:00,1.6251,1.62535,1.6251,1.62525,66900000.0
2009-12-09 04:47:00,1.62525,1.6253,1.62525,1.6253,7800000.0
2009-12-09 04:48:00,1.6253,1.62535,1.6253,1.62535,4200000.0
2009-12-09 04:49:00,1.62535,1.62535,1.62535,1.62535,1000000.0
2009-12-09 04:50:00,1.62535,1.62535,1.6253,1.6253,13200000.0
2009-12-09 04:51:00,1.6253,1.6253,1.6253,1.6253,49200000.0
2009-12-09 04:52:00,1.6253,1.6254,1.62525,1.6254,91000000.0
2009-12-09 04:53:00,1.6254,1.6256,1.6254,1.62555,24200000.0
2009-12-09 04:54:00,1.62555,1.62565,1.62555,1.6256,14800000.0
2009-12-09 04:55:00,1.62555,1.62565,1.62555,1.62565,15600000.0
2009-12-09 04:56:00,1.62565,1.62565,1.62555,1.62555,13700000.0
2009-12-09 04:57:00,1.62555,1.62575,1.62555,1.62565,27700000.0
2009-12-09 04:58:00,1.6256,1.6258,1.6256,1.6257,66000000.0
2009-12-09 04:59:00,1.6258,1.6258,1.6256,1.62565,22000000.0
2009-12-09 05:00:00,1.62565,1.62565,1.62535,1.6254,80700000.0
2009-12-09 05:01:00,1.62535,1.62555,1.62535,1.62555,73700000.0
2009-12-09 05:02:00,1.62555,1.62595,1.62555,1.6259,46000000.0
2009-12-09 05:03:00,1.6259,1.6259,1.6258,1.6258,13400000.0
2009-12-09 05:04:00,1.6259,1.6259,1.6258,1.62585,90500000.0
2009-12-09 05:05:00,1.62585,1.626,1.62585,1.626,30600000.0
2009-12-09 05:06:00,1.62585,1.62585,1.62585,1.62585,1600000.0
2009-12-09 05:07:00,1.62585,1.62595,1.62585,1.62595,13000000.0
2009-12-09 05:08:00,1.62595,1.626,1.6259,1.62595,35100000.0
2009-12-09 05:09:00,1.62595,1.626,1.62595,1.626,15300000.0
2009-12-09 05:10:00,1.626,1.626,1.62595,1.62595,20000000.0
2009-12-09 05:11:00,1.62595,1.6261,1.6259,1.62605,68000000.0
2009-12-09 05:12:00,1.62605,1.62635,1.62605,1.6262,85000000.0
2009-12-09 05:13:00,1.6262,1.62625,1.6262,1.62625,24200000.0
2009-12-09 05:14:00,1.62625,1.62625,1.6262,1.6262,29200000.0
2009-12-09 05:15:00,1.6263,1.62635,1.6263,1.62635,11700000.0
2009-12-09 05:16:00,1.62635,1.62635,1.6263,1.6263,22500000.0
2009-12-09 05:17:00,1.6263,1.6263,1.626,1.626,20500000.0
2009-12-09 05:18:00,1.626,1.626,1.62565,1.62575,33900000.0
2009-12-09 05:19:00,1.62575,1.62575,1.6256,1.6256,50800000.0
2009-12-09 05:20:00,1.6256,1.6259,1.6256,1.62575,25200000.0
2009-12-09 05:21:00,1.62575,1.62575,1.62575,1.62575,31500000.0
2009-12-09 05:22:00,1.6259,1.6261,1.6259,1.6261,36700000.0
2009-12-09 05:23:00,1.6261,1.6266,1.6261,1.6266,39500000.0
2009-12-09 05:24:00,1.6266,1.6266,1.6263,1.6265,71000000.0
2009-12-09 05:25:00,1.6265,1.6265,1.62645,1.6265,13800000.0
2009-12-09 05:26:00,1.62645,1.62645,1.6262,1.62625,32100000.0
2009-12-09 05:27:00,1.62625,1.6263,1.62625,1.6263,4000000.0
2009-12-09 05:28:00,1.62625,1.62625,1.62625,1.62625,8200000.0
2009-12-09 05:29:00,1.62625,1.62625,1.6262,1.62625,35100000.0
2009-12-09 05:30:00,1.62625,1.6263,1.6262,1.6262,35500000.0
2009-12-09 05:31:00,1.62625,1.6266,1.6262,1.6265,53200000.0
2009-12-09 05:32:00,1.6265,1.62685,1.6265,1.62675,39000000.0
2009-12-09 05:33:00,1.62675,1.6268,1.6267,1.62675,17400000.0
2009-12-09 05:34:00,1.62675,1.6268,1.6267,1.6267,7100000.0
2009-12-09 05:35:00,1.62665,1.62665,1.6264,1.62645,51000000.0
2009-12-09 05:36:00,1.6265,1.6266,1.6265,1.6265,4000000.0
2009-12-09 05:37:00,1.62645,1.62645,1.62635,1.62635,13400000.0
2009-12-09 05:38:00,1.62635,1.62635,1.6263,1.6263,46500000.0
2009-12-09 05:39:00,1.6263,1.62635,1.62625,1.62635,13800000.0
2009-12-09 05:40:00,1.62635,1.6264,1.62635,1.62635,44100000.0
2009-12-09 05:41:00,1.62635,1.6264,1.6262,1.6262,35900000.0
2009-12-09 05:42:00,1.62625,1.62625,1.6262,1.62625,51900000.0
2009-12-09 05:43:00,1.6263,1.6264,1.6262,1.6264,51500000.0
2009-12-09 05:44:00,1.6264,1.6266,1.6264,1.6266,25000000.0
2009-12-09 05:45:00,1.6266,1.6266,1.62655,1.62655,5000000.0
2009-12-09 05:46:00,1.62655,1.62655,1.6265,1.6265,2300000.0
2009-12-09 05:47:00,1.62655,1.62655,1.6265,1.62655,5000000.0
2009-12-09 05:48:00,1.62655,1.62655,1.62655,1.62655,1000000.0
2009-12-09 05:49:00,1.6265,1.6265,1.6265,1.6265,10000000.0
2009-12-09 05:50:00,1.6265,1.62655,1.6265,1.62655,18400000.0
2009-12-09 05:51:00,1.6265,1.6265,1.62645,1.6265,8000000.0
2009-12-09 05:52:00,1.6265,1.6265,1.62625,1.62625,12000000.0
2009-12-09 05:53:00,1.6263,1.6265,1.6263,1.6265,24700000.0
2009-12-09 05:54:00,1.6264,1.62655,1.6264,1.6265,26500000.0
2009-12-09 05:55:00,1.6265,1.6265,1.62635,1.62635,9800000.0
2009-12-09 05:56:00,1.6264,1.62645,1.6264,1.6264,8000000.0
2009-12-09 05:57:00,1.6264,1.62645,1.62635,1.62635,9000000.0
2009-12-09 05:58:00,1.62645,1.62645,1.62635,1.6264,10000000.0
2009-12-09 05:59:00,1.6264,1.6264,1.62595,1.626,37200000.0
2009-12-09 06:00:00,1.626,1.626,1.6259,1.626,23900000.0
2009-12-09 06:01:00,1.62605,1.62605,1.6258,1.6259,19200000.0
2009-12-09 06:02:00,1.6259,1.62595,1.6257,1.6258,43500000.0
2009-12-09 06:03:00,1.62575,1.6258,1.62565,1.6258,45000000.0
2009-12-09 06:04:00,1.6258,1.6258,1.62565,1.62575,9400000.0
2009-12-09 06:05:00,1.62575,1.62575,1.6257,1.6257,14000000.0
2009-12-09 06:06:00,1.6257,1.62575,1.6257,1.62575,10200000.0
2009-12-09 06:07:00,1.62575,1.62575,1.62575,1.62575,10000000.0
2009-12-09 06:08:00,1.62575,1.62575,1.62565,1.62575,30200000.0
2009-12-09 06:09:00,1.62575,1.62575,1.62565,1.62575,32900000.0
2009-12-09 06:10:00,1.62575,1.62575,1.62575,1.62575,8000000.0
2009-12-09 06:11:00,1.62575,1.62575,1.6254,1.6255,70700000.0
2009-12-09 06:12:00,1.62555,1.62555,1.62545,1.62555,55700000.0
2009-12-09 06:13:00,1.62555,1.6256,1.62545,1.62545,46300000.0
2009-12-09 06:14:00,1.62545,1.62545,1.62535,1.62535,12000000.0
2009-12-09 06:15:00,1.62535,1.6254,1.62525,1.6254,5200000.0
2009-12-09 06:16:00,1.6254,1.6254,1.6253,1.6253,9200000.0
2009-12-09 06:17:00,1.62525,1.62535,1.6252,1.6252,39100000.0
2009-12-09 06:18:00,1.62515,1.6253,1.62515,1.6253,7900000.0
2009-12-09 06:19:00,1.62535,1.6254,1.6252,1.6252,16100000.0
2009-12-09 06:20:00,1.62515,1.62515,1.62515,1.62515,37300000.0
2009-12-09 06:21:00,1.62515,1.6252,1.62515,1.62515,13800000.0
2009-12-09 06:22:00,1.62515,1.62515,1.6248,1.6251,34900000.0
2009-12-09 06:23:00,1.6251,1.6252,1.6249,1.6251,57700000.0
2009-12-09 06:24:00,1.6251,1.62515,1.62505,1.62515,26800000.0
2009-12-09 06:25:00,1.6252,1.6253,1.6252,1.6253,59800000.0
2009-12-09 06:26:00,1.6253,1.62535,1.6252,1.62525,123900000.0
2009-12-09 06:27:00,1.62525,1.62535,1.6252,1.62525,51600000.0
2009-12-09 06:28:00,1.62525,1.6253,1.62525,1.6253,26300000.0
2009-12-09 06:29:00,1.6253,1.6254,1.6253,1.62535,30200000.0
2009-12-09 06:30:00,1.62535,1.6258,1.6253,1.62575,37800000.0
2009-12-09 06:31:00,1.62575,1.62575,1.62575,1.62575,17000000.0
2009-12-09 06:32:00,1.62575,1.62575,1.62575,1.62575,8000000.0
2009-12-09 06:33:00,1.6257,1.62575,1.6257,1.6257,43600000.0
2009-12-09 06:34:00,1.6257,1.62575,1.6257,1.62575,15800000.0
2009-12-09 06:35:00,1.6257,1.6257,1.62565,1.6257,30800000.0
2009-12-09 06:36:00,1.6257,1.6257,1.62515,1.6252,59100000.0
2009-12-09 06:37:00,1.62525,1.6257,1.62525,1.6257,47400000.0
2009-12-09 06:38:00,1.6257,1.62575,1.62565,1.62575,25300000.0
2009-12-09 06:39:00,1.62575,1.6259,1.62575,1.6259,19800000.0
2009-12-09 06:40:00,1.6259,1.62605,1.6259,1.62605,15400000.0
2009-12-09 06:41:00,1.62605,1.62605,1.626,1.626,18000000.0
2009-12-09 06:42:00,1.62595,1.626,1.6259,1.626,36100000.0
2009-12-09 06:43:00,1.626,1.6261,1.626,1.6261,28800000.0
2009-12-09 06:44:00,1.6261,1.62615,1.6261,1.62615,46700000.0
2009-12-09 06:45:00,1.62615,1.62615,1.6261,1.6261,16100000.0
2009-12-09 06:46:00,1.6261,1.6261,1.62605,1.6261,22100000.0
2009-12-09 06:47:00,1.6261,1.6261,1.62605,1.62605,24000000.0
2009-12-09 06:48:00,1.62605,1.62605,1.626,1.62605,38400000.0
2009-12-09 06:49:00,1.62605,1.6261,1.62605,1.6261,48800000.0
2009-12-09 06:50:00,1.62615,1.6263,1.62615,1.62625,34200000.0
2009-12-09 06:51:00,1.62625,1.6263,1.62625,1.6263,13000000.0
2009-12-09 06:52:00,1.6263,1.6265,1.6262,1.6265,61900000.0
2009-12-09 06:53:00,1.62655,1.6266,1.6265,1.6265,8100000.0
2009-12-09 06:54:00,1.62645,1.62655,1.6264,1.62645,20300000.0
2009-12-09 06:55:00,1.6265,1.62655,1.62635,1.6264,19100000.0
2009-12-09 06:56:00,1.6264,1.6264,1.6262,1.6263,88900000.0
2009-12-09 06:57:00,1.6263,1.6263,1.62615,1.62625,84000000.0
2009-12-09 06:58:00,1.62625,1.62625,1.62565,1.62565,84200000.0
2009-12-09 06:59:00,1.62565,1.6259,1.62565,1.62575,88700000.0
2009-12-09 07:00:00,1.62575,1.62605,1.62575,1.62605,60500000.0
2009-12-09 07:01:00,1.62605,1.62605,1.62595,1.626,72800000.0
2009-12-09 07:02:00,1.626,1.626,1.6259,1.626,55800000.0
2009-12-09 07:03:00,1.626,1.6264,1.626,1.6263,37200000.0
2009-12-09 07:04:00,1.6263,1.6263,1.62625,1.6263,26500000.0
2009-12-09 07:05:00,1.6263,1.6264,1.6262,1.6262,62900000.0
2009-12-09 07:06:00,1.6262,1.62635,1.6262,1.62635,30800000.0
2009-12-09 07:07:00,1.62635,1.6264,1.62625,1.6264,13800000.0
2009-12-09 07:08:00,1.6264,1.6264,1.6263,1.6264,26000000.0
2009-12-09 07:09:00,1.6264,1.6265,1.6264,1.6265,14600000.0
2009-12-09 07:10:00,1.6265,1.6265,1.62645,1.6265,22000000.0
2009-12-09 07:11:00,1.62655,1.62655,1.62635,1.6265,37600000.0
2009-12-09 07:12:00,1.62645,1.62645,1.62635,1.62635,13200000.0
2009-12-09 07:13:00,1.62635,1.62635,1.62615,1.62615,25700000.0
2009-12-09 07:14:00,1.6262,1.6263,1.6261,1.6262,38400000.0
2009-12-09 07:15:00,1.6262,1.62635,1.6262,1.62625,23700000.0
2009-12-09 07:16:00,1.62625,1.6263,1.62615,1.6262,14800000.0
2009-12-09 07:17:00,1.62625,1.6265,1.62615,1.62645,30300000.0
2009-12-09 07:18:00,1.6264,1.6264,1.6263,1.6263,11300000.0
2009-12-09 07:19:00,1.62625,1.6263,1.62625,1.6263,17800000.0
2009-12-09 07:20:00,1.62625,1.62635,1.6262,1.6262,81000000.0
2009-12-09 07:21:00,1.62635,1.6264,1.62635,1.6264,49700000.0
2009-12-09 07:22:00,1.6264,1.6266,1.6264,1.62655,50600000.0
2009-12-09 07:23:00,1.6265,1.62665,1.6264,1.62665,73300000.0
2009-12-09 07:24:00,1.6267,1.6269,1.62665,1.62675,26000000.0
2009-12-09 07:25:00,1.62675,1.62685,1.62675,1.6268,35600000.0
2009-12-09 07:26:00,1.6268,1.6268,1.6266,1.6266,28000000.0
2009-12-09 07:27:00,1.6266,1.6266,1.6265,1.6265,50500000.0
2009-12-09 07:28:00,1.62655,1.6267,1.62655,1.62665,40700000.0
2009-12-09 07:29:00,1.6266,1.6267,1.62595,1.6261,131200000.0
2009-12-09 07:30:00,1.62615,1.62615,1.62615,1.62615,4400000.0
2009-12-09 07:31:00,1.62615,1.62615,1.6261,1.62615,104200000.0
2009-12-09 07:32:00,1.62615,1.6263,1.62615,1.62625,50000000.0
2009-12-09 07:33:00,1.6264,1.62655,1.62635,1.6265,79400000.0
2009-12-09 07:34:00,1.6265,1.62655,1.6265,1.62655,426900000.0
2009-12-09 07:35:00,1.62655,1.62655,1.6264,1.6264,82800000.0
2009-12-09 07:36:00,1.62645,1.62645,1.62635,1.62635,123200000.0
2009-12-09 07:37:00,1.6265,1.62665,1.6265,1.6266,274200000.0
2009-12-09 07:38:00,1.6266,1.6266,1.62655,1.62655,91200000.0
2009-12-09 07:39:00,1.6265,1.6265,1.6265,1.6265,32900000.0
2009-12-09 07:40:00,1.6265,1.6266,1.6265,1.6265,152900000.0
2009-12-09 07:41:00,1.6265,1.6266,1.6265,1.6265,103300000.0
2009-12-09 07:42:00,1.62655,1.62655,1.62645,1.62645,92800000.0
2009-12-09 07:43:00,1.62645,1.62645,1.6259,1.6259,167700000.0
2009-12-09 07:44:00,1.6259,1.62595,1.6257,1.6257,136700000.0
2009-12-09 07:45:00,1.6257,1.6257,1.625,1.6254,250400000.0
2009-12-09 07:46:00,1.6254,1.6254,1.62515,1.62515,203900000.0
2009-12-09 07:47:00,1.62515,1.6253,1.62515,1.62525,128800000.0
2009-12-09 07:48:00,1.62525,1.62535,1.62525,1.6253,76300000.0
2009-12-09 07:49:00,1.6253,1.6253,1.6252,1.6252,49900000.0
2009-12-09 07:50:00,1.6252,1.6257,1.62515,1.6257,111900000.0
2009-12-09 07:51:00,1.6257,1.62605,1.62565,1.62605,204300000.0
2009-12-09 07:52:00,1.62605,1.6261,1.6259,1.6261,322800000.0
2009-12-09 07:53:00,1.6261,1.62655,1.62605,1.62655,68300000.0
2009-12-09 07:54:00,1.62655,1.6269,1.62655,1.6269,179100000.0
2009-12-09 07:55:00,1.62695,1.6274,1.6269,1.62695,299800000.0
2009-12-09 07:56:00,1.62695,1.6273,1.62695,1.62705,120600000.0
2009-12-09 07:57:00,1.62705,1.62705,1.62655,1.6266,222500000.0
2009-12-09 07:58:00,1.6266,1.6267,1.62655,1.62665,188200000.0
2009-12-09 07:59:00,1.62675,1.627,1.6267,1.62695,105000000.0
2009-12-09 08:00:00,1.62695,1.627,1.6268,1.6269,160100000.0
2009-12-09 08:01:00,1.6269,1.6273,1.62685,1.6273,173600000.0
2009-12-09 08:02:00,1.62725,1.62725,1.6269,1.6269,286600000.0
2009-12-09 08:03:00,1.6269,1.62695,1.6268,1.62685,105000000.0
2009-12-09 08:04:00,1.62685,1.6269,1.6268,1.62685,70400000.0
2009-12-09 08:05:00,1.62685,1.62695,1.6268,1.62685,144000000.0
2009-12-09 08:06:00,1.62685,1.6269,1.62645,1.6265,150400000.0
2009-12-09 08:07:00,1.6265,1.62655,1.62635,1.6264,202800000.0
2009-12-09 08:08:00,1.62635,1.62635,1.626,1.62615,99600000.0
2009-12-09 08:09:00,1.6262,1.62625,1.62615,1.62615,107200000.0
2009-12-09 08:10:00,1.6262,1.62655,1.6262,1.62655,138000000.0
2009-12-09 08:11:00,1.62655,1.62655,1.6265,1.6265,191500000.0
2009-12-09 08:12:00,1.6265,1.62665,1.6264,1.62665,85000000.0
2009-12-09 08:13:00,1.62665,1.6268,1.6265,1.62655,103400000.0
2009-12-09 08:14:00,1.62655,1.62665,1.6264,1.62645,214900000.0
2009-12-09 08:15:00,1.62645,1.62645,1.6262,1.62625,211500000.0
2009-12-09 08:16:00,1.62625,1.62645,1.6262,1.62645,117200000.0
2009-12-09 08:17:00,1.6264,1.62645,1.6263,1.62645,116200000.0
2009-12-09 08:18:00,1.62645,1.62645,1.6262,1.6262,95500000.0
2009-12-09 08:19:00,1.6262,1.6262,1.6256,1.6257,137900000.0
2009-12-09 08:20:00,1.62575,1.6258,1.62565,1.62565,113900000.0
2009-12-09 08:21:00,1.62565,1.62565,1.62495,1.62495,312000000.0
2009-12-09 08:22:00,1.62495,1.625,1.6242,1.6243,482900000.0
2009-12-09 08:23:00,1.6243,1.62455,1.6243,1.62445,185200000.0
2009-12-09 08:24:00,1.62445,1.6251,1.62445,1.62505,61900000.0
2009-12-09 08:25:00,1.6251,1.6252,1.62495,1.6251,60500000.0
2009-12-09 08:26:00,1.6251,1.6251,1.62435,1.62435,84000000.0
2009-12-09 08:27:00,1.6243,1.62435,1.6233,1.6233,307000001.0
2009-12-09 08:28:00,1.62325,1.62395,1.6232,1.62375,313000000.0
2009-12-09 08:29:00,1.62375,1.6239,1.6217,1.6217,220200000.0
2009-12-09 08:30:00,1.6217,1.62195,1.621,1.621,193600000.0
2009-12-09 08:31:00,1.621,1.62155,1.6208,1.6214,277500000.0
2009-12-09 08:32:00,1.62135,1.62205,1.62125,1.62165,181500000.0
2009-12-09 08:33:00,1.62165,1.62175,1.62145,1.62145,230100000.0
2009-12-09 08:34:00,1.6215,1.6217,1.62125,1.62145,278600000.0
2009-12-09 08:35:00,1.62145,1.6222,1.62145,1.622,217800000.0
2009-12-09 08:36:00,1.62195,1.622,1.62165,1.62195,174500000.0
2009-12-09 08:37:00,1.62195,1.6221,1.6219,1.62195,297600000.0
2009-12-09 08:38:00,1.62195,1.62195,1.621,1.6212,242100000.0
2009-12-09 08:39:00,1.62125,1.6213,1.62,1.62015,225770000.0
2009-12-09 08:40:00,1.62035,1.6211,1.6201,1.62025,259700000.0
2009-12-09 08:41:00,1.6204,1.6209,1.62035,1.62065,99500000.0
2009-12-09 08:42:00,1.62065,1.6207,1.6199,1.6201,232700000.0
2009-12-09 08:43:00,1.6201,1.6213,1.62,1.62125,197300000.0
2009-12-09 08:44:00,1.62125,1.6217,1.6212,1.6213,130400000.0
2009-12-09 08:45:00,1.6213,1.6213,1.6207,1.62075,120100000.0
2009-12-09 08:46:00,1.6207,1.6215,1.6207,1.62145,90700000.0
2009-12-09 08:47:00,1.62145,1.62185,1.6214,1.62145,119600000.0
2009-12-09 08:48:00,1.62145,1.62145,1.6208,1.62105,106100000.0
2009-12-09 08:49:00,1.6212,1.62145,1.62115,1.6213,61300000.0
2009-12-09 08:50:00,1.6213,1.6213,1.6209,1.6211,73300000.0
2009-12-09 08:51:00,1.6211,1.6215,1.62105,1.6215,173200000.0
2009-12-09 08:52:00,1.6215,1.6216,1.62115,1.62115,75900000.0
2009-12-09 08:53:00,1.62115,1.62115,1.6204,1.62065,159800000.0
2009-12-09 08:54:00,1.62065,1.6213,1.6204,1.6213,71400000.0
2009-12-09 08:55:00,1.62125,1.62125,1.62045,1.62055,120000000.0
2009-12-09 08:56:00,1.62055,1.62065,1.62,1.62,132600000.0
2009-12-09 08:57:00,1.62,1.62,1.61925,1.6194,267100000.0
2009-12-09 08:58:00,1.6194,1.61945,1.61915,1.6192,182600000.0
2009-12-09 08:59:00,1.6192,1.6192,1.6179,1.61845,427700000.0
2009-12-09 09:00:00,1.6186,1.61955,1.6185,1.61855,545400000.0
2009-12-09 09:01:00,1.6186,1.61915,1.61855,1.61865,411600000.0
2009-12-09 09:02:00,1.61865,1.61865,1.61735,1.61735,247400000.0
2009-12-09 09:03:00,1.6174,1.61745,1.61695,1.61735,171600000.0
2009-12-09 09:04:00,1.61735,1.61755,1.61715,1.61755,251200000.0
2009-12-09 09:05:00,1.61755,1.61865,1.61755,1.6186,230900000.0
2009-12-09 09:06:00,1.61855,1.61905,1.61795,1.618,231100000.0
2009-12-09 09:07:00,1.61805,1.61805,1.6172,1.6173,217500000.0
2009-12-09 09:08:00,1.6173,1.6174,1.61675,1.6168,223500000.0
2009-12-09 09:09:00,1.6168,1.61715,1.61675,1.6169,142000000.0
2009-12-09 09:10:00,1.61685,1.61735,1.61665,1.61735,201100000.0
2009-12-09 09:11:00,1.61735,1.6186,1.61735,1.61785,162200000.0
2009-12-09 09:12:00,1.61785,1.61895,1.61775,1.61875,288000000.0
2009-12-09 09:13:00,1.61875,1.61905,1.6186,1.619,152300000.0
2009-12-09 09:14:00,1.619,1.61935,1.619,1.6192,98000000.0
2009-12-09 09:15:00,1.61915,1.61985,1.619,1.6196,266200000.0
2009-12-09 09:16:00,1.6196,1.6205,1.6196,1.6205,203200000.0
2009-12-09 09:17:00,1.62055,1.62085,1.6201,1.62025,319900000.0
2009-12-09 09:18:00,1.6202,1.6202,1.61945,1.61985,307900000.0
2009-12-09 09:19:00,1.61985,1.6199,1.6196,1.6197,167600000.0
2009-12-09 09:20:00,1.6197,1.62025,1.61925,1.62025,303000000.0
2009-12-09 09:21:00,1.62025,1.62115,1.62025,1.6209,266500000.0
2009-12-09 09:22:00,1.62095,1.62125,1.62085,1.6211,184600000.0
2009-12-09 09:23:00,1.6211,1.62135,1.6209,1.6211,188400000.0
2009-12-09 09:24:00,1.62115,1.62115,1.62045,1.62065,170200000.0
2009-12-09 09:25:00,1.62055,1.62055,1.6201,1.62025,174700000.0
2009-12-09 09:26:00,1.62025,1.62035,1.62015,1.6202,96700000.0
2009-12-09 09:27:00,1.62025,1.6204,1.62005,1.62015,128700000.0
2009-12-09 09:28:00,1.62015,1.6203,1.6191,1.6194,280100000.0
2009-12-09 09:29:00,1.6194,1.62005,1.61925,1.61925,206100000.0
2009-12-09 09:30:00,1.6193,1.6198,1.6192,1.61935,190400000.0
2009-12-09 09:31:00,1.6193,1.61975,1.6192,1.6194,309100000.0
2009-12-09 09:32:00,1.6194,1.6194,1.61925,1.61925,135900000.0
2009-12-09 09:33:00,1.61925,1.61935,1.61905,1.61935,246500000.0
2009-12-09 09:34:00,1.61935,1.6194,1.6193,1.61935,51800000.0
2009-12-09 09:35:00,1.61935,1.61965,1.61935,1.61955,347800000.0
2009-12-09 09:36:00,1.61955,1.6197,1.6195,1.6197,268200000.0
2009-12-09 09:37:00,1.6196,1.6199,1.6196,1.6198,221900000.0
2009-12-09 09:38:00,1.6198,1.62045,1.61975,1.62045,264800000.0
2009-12-09 09:39:00,1.6204,1.6212,1.6204,1.6208,270500000.0
2009-12-09 09:40:00,1.6208,1.6212,1.62025,1.62025,342100000.0
2009-12-09 09:41:00,1.6203,1.6203,1.6197,1.61985,329800000.0
2009-12-09 09:42:00,1.61985,1.62025,1.61975,1.61985,266100000.0
2009-12-09 09:43:00,1.61985,1.6201,1.6197,1.6197,192200000.0
2009-12-09 09:44:00,1.6197,1.6204,1.6197,1.6203,156000000.0
2009-12-09 09:45:00,1.62025,1.62025,1.61955,1.61955,235600000.0
2009-12-09 09:46:00,1.61965,1.61975,1.61945,1.61945,130200000.0
2009-12-09 09:47:00,1.6195,1.61965,1.6195,1.61955,109700000.0
2009-12-09 09:48:00,1.61955,1.6197,1.6191,1.6197,317900000.0
2009-12-09 09:49:00,1.6197,1.6198,1.61955,1.6197,181100000.0
2009-12-09 09:50:00,1.6197,1.6197,1.6195,1.61955,149100000.0
2009-12-09 09:51:00,1.6195,1.6206,1.6195,1.6206,292800000.0
2009-12-09 09:52:00,1.62065,1.62085,1.6204,1.6206,197100000.0
2009-12-09 09:53:00,1.6206,1.6206,1.61985,1.62055,204100000.0
2009-12-09 09:54:00,1.62055,1.62055,1.61995,1.61995,118700000.0
2009-12-09 09:55:00,1.61995,1.61995,1.6197,1.6197,159000000.0
2009-12-09 09:56:00,1.6197,1.62005,1.6197,1.61985,321900000.0
2009-12-09 09:57:00,1.61995,1.62005,1.61965,1.6197,203100000.0
2009-12-09 09:58:00,1.61965,1.6199,1.61965,1.61985,165900000.0
2009-12-09 09:59:00,1.61985,1.62025,1.6198,1.6202,167400000.0
2009-12-09 10:00:00,1.6202,1.6202,1.61865,1.6187,497000000.0
2009-12-09 10:01:00,1.6187,1.61985,1.6187,1.61985,306000000.0
2009-12-09 10:02:00,1.6199,1.6208,1.61985,1.6207,480500000.0
2009-12-09 10:03:00,1.6207,1.62095,1.62065,1.6209,177500000.0
2009-12-09 10:04:00,1.6209,1.6222,1.6209,1.6221,425000000.0
2009-12-09 10:05:00,1.6221,1.62245,1.62205,1.62215,398700000.0
2009-12-09 10:06:00,1.62215,1.62275,1.622,1.6227,403100000.0
2009-12-09 10:07:00,1.6227,1.62375,1.6226,1.62345,564400001.0
2009-12-09 10:08:00,1.62345,1.62345,1.62285,1.6233,495400000.0
2009-12-09 10:09:00,1.62335,1.62335,1.62305,1.62315,264300000.0
2009-12-09 10:10:00,1.62315,1.62325,1.62295,1.62305,155500000.0
2009-12-09 10:11:00,1.62305,1.62305,1.6228,1.62295,228600000.0
2009-12-09 10:12:00,1.62295,1.62295,1.62255,1.62275,263000000.0
2009-12-09 10:13:00,1.62275,1.6228,1.62235,1.6224,246400000.0
2009-12-09 10:14:00,1.62235,1.6224,1.6213,1.6218,467700000.0
2009-12-09 10:15:00,1.6217,1.6217,1.6207,1.62125,319100000.0
2009-12-09 10:16:00,1.62115,1.62185,1.6211,1.62165,336700000.0
2009-12-09 10:17:00,1.62165,1.62245,1.62155,1.6224,378300000.0
2009-12-09 10:18:00,1.62235,1.6224,1.62165,1.6222,788900003.0
2009-12-09 10:19:00,1.62225,1.62235,1.622,1.6222,281900000.0
2009-12-09 10:20:00,1.6222,1.6224,1.62215,1.62225,222000000.0
2009-12-09 10:21:00,1.62225,1.62225,1.62205,1.6221,122400000.0
2009-12-09 10:22:00,1.62215,1.62345,1.62215,1.6233,335500000.0
2009-12-09 10:23:00,1.6233,1.6239,1.6233,1.6238,222800000.0
2009-12-09 10:24:00,1.6239,1.62435,1.62325,1.6235,310900000.0
2009-12-09 10:25:00,1.6235,1.62415,1.62345,1.62355,254000000.0
2009-12-09 10:26:00,1.62355,1.6238,1.6235,1.6235,231100000.0
2009-12-09 10:27:00,1.62355,1.6247,1.62355,1.6247,357800000.0
2009-12-09 10:28:00,1.62465,1.62615,1.62465,1.62595,520300000.0
2009-12-09 10:29:00,1.62595,1.62595,1.62555,1.6256,357400000.0
2009-12-09 10:30:00,1.6256,1.6256,1.6252,1.6255,313400001.0
2009-12-09 10:31:00,1.6255,1.6257,1.62545,1.62565,572700000.0
2009-12-09 10:32:00,1.62565,1.62575,1.62505,1.6251,615600001.0
2009-12-09 10:33:00,1.6251,1.6252,1.62495,1.625,327800000.0
2009-12-09 10:34:00,1.625,1.62505,1.6243,1.6243,280100000.0
2009-12-09 10:35:00,1.6243,1.6244,1.624,1.6241,322800000.0
2009-12-09 10:36:00,1.6241,1.6253,1.62385,1.62525,264700000.0
2009-12-09 10:37:00,1.62525,1.62525,1.62415,1.62425,253000000.0
2009-12-09 10:38:00,1.62425,1.6245,1.624,1.624,270400000.0
2009-12-09 10:39:00,1.624,1.624,1.62345,1.62365,280800000.0
2009-12-09 10:40:00,1.62365,1.62365,1.6229,1.62295,590800001.0
2009-12-09 10:41:00,1.623,1.623,1.6225,1.62295,380999999.0
2009-12-09 10:42:00,1.62295,1.6234,1.6229,1.62315,301100000.0
2009-12-09 10:43:00,1.62315,1.62335,1.62305,1.62315,293700000.0
2009-12-09 10:44:00,1.62315,1.6232,1.62305,1.6231,121700000.0
2009-12-09 10:45:00,1.6231,1.6232,1.62305,1.6232,145000000.0
2009-12-09 10:46:00,1.62325,1.62345,1.6232,1.62345,238500001.0
2009-12-09 10:47:00,1.62345,1.62365,1.6233,1.62365,366600000.0
2009-12-09 10:48:00,1.62365,1.62455,1.62365,1.62425,384400000.0
2009-12-09 10:49:00,1.6244,1.6257,1.6244,1.62545,426900000.0
2009-12-09 10:50:00,1.6254,1.62585,1.6254,1.6256,277600000.0
2009-12-09 10:51:00,1.6256,1.62715,1.62535,1.6271,462200000.0
2009-12-09 10:52:00,1.6271,1.6286,1.62695,1.62785,720200000.0
2009-12-09 10:53:00,1.6278,1.6279,1.6269,1.6275,494200000.0
2009-12-09 10:54:00,1.62745,1.6275,1.62695,1.62705,325900000.0
2009-12-09 10:55:00,1.62705,1.62705,1.6268,1.62685,530499999.0
2009-12-09 10:56:00,1.6269,1.6276,1.6269,1.62725,464700000.0
2009-12-09 10:57:00,1.62725,1.62725,1.62675,1.6269,485700000.0
2009-12-09 10:58:00,1.6269,1.6278,1.62685,1.6276,275900000.0
2009-12-09 10:59:00,1.6276,1.62865,1.62755,1.62845,381900000.0
2009-12-09 11:00:00,1.6284,1.62935,1.6284,1.6284,535900000.0
2009-12-09 11:01:00,1.62845,1.6289,1.6284,1.6285,388100000.0
2009-12-09 11:02:00,1.6285,1.6285,1.6281,1.6284,391900000.0
2009-12-09 11:03:00,1.6284,1.62875,1.62825,1.62835,283700000.0
2009-12-09 11:04:00,1.62835,1.6284,1.62775,1.62775,461500000.0
2009-12-09 11:05:00,1.62775,1.62815,1.6274,1.62785,428000000.0
2009-12-09 11:06:00,1.62775,1.6282,1.62765,1.6281,487400000.0
2009-12-09 11:07:00,1.62815,1.6283,1.628,1.6281,478700000.0
2009-12-09 11:08:00,1.6281,1.62825,1.62805,1.62815,236100000.0
2009-12-09 11:09:00,1.6281,1.62825,1.62795,1.6281,466699999.0
2009-12-09 11:10:00,1.62805,1.6281,1.6274,1.6275,417100000.0
2009-12-09 11:11:00,1.6275,1.62815,1.6275,1.6279,385800001.0
2009-12-09 11:12:00,1.6279,1.62815,1.6276,1.6278,323100000.0
2009-12-09 11:13:00,1.6278,1.62825,1.6278,1.62805,270600000.0
2009-12-09 11:14:00,1.6281,1.6281,1.6278,1.62795,185300000.0
2009-12-09 11:15:00,1.6279,1.62925,1.6276,1.62915,398000000.0
2009-12-09 11:16:00,1.62915,1.62975,1.62915,1.62955,302800000.0
2009-12-09 11:17:00,1.62955,1.62965,1.62875,1.6292,489199999.0
2009-12-09 11:18:00,1.6292,1.6292,1.62865,1.62915,369800000.0
2009-12-09 11:19:00,1.62915,1.6296,1.6291,1.6295,427400000.0
2009-12-09 11:20:00,1.6295,1.6296,1.62935,1.6295,367700000.0
2009-12-09 11:21:00,1.6295,1.63065,1.6295,1.63005,483800000.0
2009-12-09 11:22:00,1.63005,1.6301,1.6287,1.629,318900000.0
2009-12-09 11:23:00,1.629,1.62945,1.6284,1.629,411300000.0
2009-12-09 11:24:00,1.629,1.62955,1.62825,1.6287,371100000.0
2009-12-09 11:25:00,1.62855,1.62875,1.628,1.62815,180300000.0
2009-12-09 11:26:00,1.62815,1.62815,1.62795,1.6281,174200000.0
2009-12-09 11:27:00,1.6281,1.62855,1.62795,1.62825,149000000.0
2009-12-09 11:28:00,1.62825,1.62835,1.6278,1.6278,222300000.0
2009-12-09 11:29:00,1.6278,1.6279,1.6274,1.6274,235900000.0
2009-12-09 11:30:00,1.6274,1.62785,1.62705,1.6276,257700000.0
2009-12-09 11:31:00,1.62765,1.628,1.62755,1.62795,437300000.0
2009-12-09 11:32:00,1.62795,1.62815,1.62785,1.62805,327300000.0
2009-12-09 11:33:00,1.6281,1.62875,1.62795,1.62865,192900000.0
2009-12-09 11:34:00,1.62865,1.62975,1.6286,1.62965,386400000.0
2009-12-09 11:35:00,1.62965,1.6303,1.62965,1.6299,460000000.0
2009-12-09 11:36:00,1.6299,1.63135,1.6299,1.6313,501900000.0
2009-12-09 11:37:00,1.63125,1.6313,1.6306,1.63075,495900000.0
2009-12-09 11:38:00,1.6307,1.6307,1.6302,1.63025,534599999.0
2009-12-09 11:39:00,1.6302,1.6304,1.6301,1.6302,273800000.0
2009-12-09 11:40:00,1.6302,1.6302,1.6301,1.63015,313900000.0
2009-12-09 11:41:00,1.63015,1.6303,1.6301,1.6303,322100000.0
2009-12-09 11:42:00,1.6303,1.6305,1.6298,1.63045,382100000.0
2009-12-09 11:43:00,1.6305,1.6308,1.63045,1.63055,260700000.0
2009-12-09 11:44:00,1.63055,1.6306,1.63025,1.63025,285200000.0
2009-12-09 11:45:00,1.6304,1.6305,1.6298,1.6298,446000000.0
2009-12-09 11:46:00,1.6298,1.62995,1.6297,1.62975,220200000.0
2009-12-09 11:47:00,1.6298,1.63,1.62925,1.62945,341700000.0
2009-12-09 11:48:00,1.62945,1.6296,1.6293,1.6293,101000000.0
2009-12-09 11:49:00,1.6293,1.6295,1.629,1.629,423300000.0
2009-12-09 11:50:00,1.629,1.62905,1.62865,1.62865,246000000.0
2009-12-09 11:51:00,1.62855,1.62855,1.6282,1.62845,393900000.0
2009-12-09 11:52:00,1.6284,1.6286,1.62795,1.6282,237400000.0
2009-12-09 11:53:00,1.6282,1.6282,1.6278,1.62785,258200000.0
2009-12-09 11:54:00,1.62795,1.62835,1.62795,1.6282,291100000.0
2009-12-09 11:55:00,1.6282,1.6283,1.62805,1.62805,140100000.0
2009-12-09 11:56:00,1.62805,1.62805,1.62755,1.62755,213000000.0
2009-12-09 11:57:00,1.62755,1.6277,1.6274,1.6277,145400000.0
2009-12-09 11:58:00,1.62775,1.62775,1.6272,1.6274,181800000.0
2009-12-09 11:59:00,1.6275,1.6276,1.6274,1.6276,61300000.0
2009-12-09 12:00:00,1.6275,1.62755,1.6272,1.6272,75800000.0
2009-12-09 12:01:00,1.6272,1.62775,1.6272,1.6274,171300000.0
2009-12-09 12:02:00,1.6274,1.6277,1.6274,1.62755,99300000.0
2009-12-09 12:03:00,1.62755,1.62775,1.6275,1.62775,156700000.0
2009-12-09 12:04:00,1.6278,1.62825,1.6278,1.62815,142700000.0
2009-12-09 12:05:00,1.62815,1.6283,1.62815,1.6282,98500000.0
2009-12-09 12:06:00,1.6282,1.62825,1.6282,1.62825,51300000.0
2009-12-09 12:07:00,1.62825,1.62955,1.62825,1.6295,240200000.0
2009-12-09 12:08:00,1.6295,1.62995,1.6295,1.6299,194800000.0
2009-12-09 12:09:00,1.6299,1.63015,1.62985,1.63005,216000000.0
2009-12-09 12:10:00,1.63005,1.63005,1.6297,1.6297,238700000.0
2009-12-09 12:11:00,1.6297,1.6297,1.629,1.6293,244900000.0
2009-12-09 12:12:00,1.6293,1.62985,1.62925,1.6298,142400000.0
2009-12-09 12:13:00,1.6298,1.63015,1.6297,1.6298,207100000.0
2009-12-09 12:14:00,1.6298,1.63025,1.62975,1.6301,207400000.0
2009-12-09 12:15:00,1.6301,1.6301,1.6298,1.62995,233600000.0
2009-12-09 12:16:00,1.62995,1.6304,1.62995,1.6304,465400000.0
2009-12-09 12:17:00,1.6304,1.63055,1.6302,1.6305,255100000.0
2009-12-09 12:18:00,1.63055,1.6306,1.63045,1.6306,148400000.0
2009-12-09 12:19:00,1.6306,1.63065,1.6304,1.6305,260100000.0
2009-12-09 12:20:00,1.6305,1.63055,1.63015,1.63025,169300000.0
2009-12-09 12:21:00,1.6302,1.6302,1.6292,1.6294,267700000.0
2009-12-09 12:22:00,1.6294,1.62945,1.6291,1.62915,134800000.0
2009-12-09 12:23:00,1.6292,1.6292,1.62895,1.62905,384499999.0
2009-12-09 12:24:00,1.62905,1.62925,1.62905,1.6292,190800000.0
2009-12-09 12:25:00,1.6292,1.62985,1.6292,1.62985,288800000.0
2009-12-09 12:26:00,1.6298,1.63,1.6296,1.6299,293000000.0
2009-12-09 12:27:00,1.62995,1.63,1.6297,1.6298,239300000.0
2009-12-09 12:28:00,1.6297,1.63105,1.6297,1.6303,284900000.0
2009-12-09 12:29:00,1.6303,1.63105,1.6303,1.63085,355200000.0
2009-12-09 12:30:00,1.63085,1.631,1.63055,1.63095,330300000.0
2009-12-09 12:31:00,1.631,1.6325,1.63095,1.63195,380100000.0
2009-12-09 12:32:00,1.6319,1.63235,1.6319,1.63235,490600001.0
2009-12-09 12:33:00,1.63235,1.6326,1.6323,1.63245,403600000.0
2009-12-09 12:34:00,1.6324,1.63255,1.63215,1.63255,343300000.0
2009-12-09 12:35:00,1.63255,1.6326,1.6321,1.63225,217900000.0
2009-12-09 12:36:00,1.63225,1.63335,1.63225,1.6333,327400000.0
2009-12-09 12:37:00,1.6333,1.63555,1.63325,1.63435,514700000.0
2009-12-09 12:38:00,1.63435,1.63445,1.6337,1.63375,378900000.0
2009-12-09 12:39:00,1.6337,1.6345,1.63365,1.63435,411499999.0
2009-12-09 12:40:00,1.63435,1.635,1.6343,1.635,499200000.0
2009-12-09 12:41:00,1.635,1.635,1.63315,1.63325,462600001.0
2009-12-09 12:42:00,1.6332,1.6347,1.633,1.63445,407800000.0
2009-12-09 12:43:00,1.63445,1.63455,1.6339,1.63395,262800000.0
2009-12-09 12:44:00,1.6339,1.6339,1.63335,1.6338,300700000.0
2009-12-09 12:45:00,1.6338,1.6338,1.6335,1.6336,346800000.0
2009-12-09 12:46:00,1.63355,1.63405,1.63345,1.63395,183400000.0
2009-12-09 12:47:00,1.63395,1.63395,1.63325,1.6334,307200000.0
2009-12-09 12:48:00,1.6334,1.6339,1.63315,1.6336,274300000.0
2009-12-09 12:49:00,1.6336,1.6338,1.63335,1.6334,200700000.0
2009-12-09 12:50:00,1.6334,1.6334,1.63315,1.6332,353300000.0
2009-12-09 12:51:00,1.6332,1.6332,1.63275,1.63305,443800001.0
2009-12-09 12:52:00,1.63305,1.63345,1.6328,1.63285,257600000.0
2009-12-09 12:53:00,1.63285,1.63295,1.6327,1.6329,187500001.0
2009-12-09 12:54:00,1.63305,1.63355,1.6329,1.63345,281800000.0
2009-12-09 12:55:00,1.63345,1.6339,1.63335,1.63355,160800000.0
2009-12-09 12:56:00,1.63355,1.63365,1.63335,1.63335,124700000.0
2009-12-09 12:57:00,1.6333,1.6336,1.6333,1.63345,181300000.0
2009-12-09 12:58:00,1.63345,1.6335,1.63315,1.6333,218700000.0
2009-12-09 12:59:00,1.63325,1.6333,1.6332,1.63325,161000000.0
2009-12-09 13:00:00,1.63325,1.63325,1.6328,1.6328,177200000.0
2009-12-09 13:01:00,1.6328,1.6328,1.6322,1.63275,229000000.0
2009-12-09 13:02:00,1.633,1.633,1.63265,1.6327,226800000.0
2009-12-09 13:03:00,1.63275,1.63275,1.63255,1.6327,114600000.0
2009-12-09 13:04:00,1.6327,1.63285,1.63265,1.63275,102700000.0
2009-12-09 13:05:00,1.6327,1.6328,1.63235,1.63245,174400000.0
2009-12-09 13:06:00,1.6324,1.6327,1.63215,1.6323,234200000.0
2009-12-09 13:07:00,1.6323,1.63235,1.63205,1.6322,192200000.0
2009-12-09 13:08:00,1.63215,1.63235,1.6319,1.63235,315000000.0
2009-12-09 13:09:00,1.6323,1.6327,1.6323,1.6327,99400000.0
2009-12-09 13:10:00,1.6327,1.633,1.6327,1.633,148500000.0
2009-12-09 13:11:00,1.63295,1.633,1.63285,1.63295,129500000.0
2009-12-09 13:12:00,1.63295,1.6335,1.63295,1.63345,166600000.0
2009-12-09 13:13:00,1.63345,1.63355,1.6334,1.6334,75100000.0
2009-12-09 13:14:00,1.6334,1.6334,1.6332,1.63335,157900000.0
2009-12-09 13:15:00,1.6333,1.63345,1.6332,1.6333,196900000.0
2009-12-09 13:16:00,1.6333,1.6341,1.63325,1.6341,288400000.0
2009-12-09 13:17:00,1.63405,1.63435,1.63405,1.6342,383600000.0
2009-12-09 13:18:00,1.6341,1.63435,1.6336,1.6336,318600000.0
2009-12-09 13:19:00,1.63365,1.63385,1.63355,1.63375,143700000.0
2009-12-09 13:20:00,1.6338,1.63455,1.6337,1.6345,256200000.0
2009-12-09 13:21:00,1.6345,1.63465,1.63435,1.63445,206000000.0
2009-12-09 13:22:00,1.63445,1.63455,1.6344,1.6344,287000000.0
2009-12-09 13:23:00,1.6344,1.63445,1.63425,1.63445,299600000.0
2009-12-09 13:24:00,1.63445,1.63445,1.6342,1.6342,249200000.0
2009-12-09 13:25:00,1.63425,1.63425,1.6332,1.63325,282000000.0
2009-12-09 13:26:00,1.63325,1.6334,1.6332,1.63325,102900000.0
2009-12-09 13:27:00,1.63325,1.6334,1.63325,1.6334,47100000.0
2009-12-09 13:28:00,1.6334,1.6334,1.633,1.6332,101200000.0
2009-12-09 13:29:00,1.63325,1.63325,1.63305,1.6332,111200000.0
2009-12-09 13:30:00,1.63315,1.6332,1.63305,1.6331,58200000.0
2009-12-09 13:31:00,1.6331,1.6331,1.63285,1.63295,93000000.0
2009-12-09 13:32:00,1.63295,1.633,1.63285,1.6329,78500000.0
2009-12-09 13:33:00,1.63295,1.633,1.63265,1.6327,128300000.0
2009-12-09 13:34:00,1.6327,1.633,1.6326,1.63265,157300000.0
2009-12-09 13:35:00,1.63265,1.6327,1.6326,1.63265,60600000.0
2009-12-09 13:36:00,1.63265,1.6329,1.63265,1.6329,63400000.0
2009-12-09 13:37:00,1.6329,1.63295,1.63285,1.6329,56200000.0
2009-12-09 13:38:00,1.6329,1.6331,1.6326,1.6327,148100000.0
2009-12-09 13:39:00,1.6327,1.63285,1.6326,1.6328,99900000.0
2009-12-09 13:40:00,1.6328,1.6331,1.6328,1.633,145200000.0
2009-12-09 13:41:00,1.633,1.63315,1.633,1.633,152100000.0
2009-12-09 13:42:00,1.633,1.63305,1.63295,1.633,129800000.0
2009-12-09 13:43:00,1.633,1.633,1.6327,1.6327,38500000.0
2009-12-09 13:44:00,1.63265,1.6327,1.6326,1.63265,116000000.0
2009-12-09 13:45:00,1.63265,1.6327,1.6326,1.63265,93700000.0
2009-12-09 13:46:00,1.63265,1.63265,1.6322,1.6323,194000000.0
2009-12-09 13:47:00,1.63235,1.63235,1.63215,1.63235,249000000.0
2009-12-09 13:48:00,1.63235,1.63245,1.63175,1.6318,294950000.0
2009-12-09 13:49:00,1.6318,1.6321,1.6314,1.63165,316850002.0
2009-12-09 13:50:00,1.63165,1.63205,1.6316,1.63195,166000000.0
2009-12-09 13:51:00,1.63195,1.63205,1.63175,1.63175,181000000.0
2009-12-09 13:52:00,1.63175,1.63185,1.6317,1.6318,153300000.0
2009-12-09 13:53:00,1.6318,1.63205,1.6318,1.63195,102900000.0
2009-12-09 13:54:00,1.63195,1.63195,1.63165,1.63165,55050000.0
2009-12-09 13:55:00,1.63165,1.63165,1.63145,1.63155,120400000.0
2009-12-09 13:56:00,1.63155,1.63185,1.63155,1.63175,98900000.0
2009-12-09 13:57:00,1.63185,1.63185,1.63175,1.63175,74000000.0
2009-12-09 13:58:00,1.63175,1.63185,1.63145,1.6318,218300000.0
2009-12-09 13:59:00,1.6318,1.63185,1.6312,1.6312,190500000.0
2009-12-09 14:00:00,1.63115,1.63225,1.63115,1.6321,201500000.0
2009-12-09 14:01:00,1.6321,1.6325,1.63205,1.6321,153600001.0
2009-12-09 14:02:00,1.6321,1.6334,1.6321,1.63335,200600000.0
2009-12-09 14:03:00,1.6334,1.6334,1.63275,1.6328,303600000.0
2009-12-09 14:04:00,1.63275,1.63305,1.63275,1.63285,385700000.0
2009-12-09 14:05:00,1.63285,1.63385,1.63285,1.63375,227900000.0
2009-12-09 14:06:00,1.6337,1.6339,1.6337,1.6338,86200000.0
2009-12-09 14:07:00,1.63375,1.63375,1.63355,1.6336,37800000.0
2009-12-09 14:08:00,1.6336,1.6336,1.6328,1.6328,96300000.0
2009-12-09 14:09:00,1.63285,1.63315,1.6328,1.63295,119900000.0
2009-12-09 14:10:00,1.6329,1.6329,1.63255,1.6326,65900000.0
2009-12-09 14:11:00,1.63265,1.6327,1.6324,1.6324,197900000.0
2009-12-09 14:12:00,1.6324,1.63265,1.6324,1.6326,145500000.0
2009-12-09 14:13:00,1.6326,1.63265,1.6326,1.63265,25200000.0
2009-12-09 14:14:00,1.63265,1.6329,1.63265,1.63275,45400000.0
2009-12-09 14:15:00,1.6328,1.63285,1.6327,1.63285,125400000.0
2009-12-09 14:16:00,1.63285,1.63325,1.6328,1.63305,151400000.0
2009-12-09 14:17:00,1.63305,1.63345,1.63295,1.63345,217000000.0
2009-12-09 14:18:00,1.63355,1.63355,1.63315,1.6332,208100000.0
2009-12-09 14:19:00,1.6332,1.6334,1.6331,1.6334,175800000.0
2009-12-09 14:20:00,1.63345,1.63355,1.63335,1.6334,180000000.0
2009-12-09 14:21:00,1.63335,1.63355,1.6325,1.63255,260600000.0
2009-12-09 14:22:00,1.63255,1.6327,1.63255,1.6327,68100000.0
2009-12-09 14:23:00,1.6327,1.63275,1.63255,1.63275,84900000.0
2009-12-09 14:24:00,1.63275,1.63285,1.63255,1.6326,86600000.0
2009-12-09 14:25:00,1.63265,1.6328,1.6319,1.63195,251900000.0
2009-12-09 14:26:00,1.63195,1.632,1.63165,1.6317,230900000.0
2009-12-09 14:27:00,1.6317,1.6317,1.63115,1.6315,258600000.0
2009-12-09 14:28:00,1.6315,1.6317,1.6312,1.6312,249700000.0
2009-12-09 14:29:00,1.6312,1.63145,1.6304,1.63065,366400000.0
2009-12-09 14:30:00,1.63075,1.63115,1.6306,1.6311,117000000.0
2009-12-09 14:31:00,1.6311,1.6312,1.63095,1.63115,84000000.0
2009-12-09 14:32:00,1.63115,1.63145,1.6311,1.6314,158300000.0
2009-12-09 14:33:00,1.6314,1.6314,1.631,1.63125,176400000.0
2009-12-09 14:34:00,1.63115,1.6312,1.6303,1.63075,196300000.0
2009-12-09 14:35:00,1.6307,1.6308,1.6302,1.6302,327200000.0
2009-12-09 14:36:00,1.63025,1.63025,1.62945,1.62955,264000000.0
2009-12-09 14:37:00,1.62955,1.62985,1.62915,1.62985,214350000.0
2009-12-09 14:38:00,1.62985,1.63045,1.6293,1.6302,244800000.0
2009-12-09 14:39:00,1.63025,1.6308,1.63015,1.63055,139100000.0
2009-12-09 14:40:00,1.63055,1.6311,1.63035,1.6311,98500000.0
2009-12-09 14:41:00,1.6311,1.6316,1.63095,1.6316,168500000.0
2009-12-09 14:42:00,1.63165,1.63225,1.6316,1.63195,195000000.0
2009-12-09 14:43:00,1.63195,1.6321,1.63145,1.6317,264300000.0
2009-12-09 14:44:00,1.6317,1.6323,1.6315,1.6319,240500000.0
2009-12-09 14:45:00,1.6319,1.63205,1.63175,1.63185,189100000.0
2009-12-09 14:46:00,1.63185,1.63265,1.63185,1.6326,330500000.0
2009-12-09 14:47:00,1.6326,1.6329,1.63165,1.6318,241900000.0
2009-12-09 14:48:00,1.6318,1.63235,1.6317,1.6323,162700000.0
2009-12-09 14:49:00,1.6323,1.63245,1.6317,1.6323,253900000.0
2009-12-09 14:50:00,1.6324,1.6324,1.63155,1.63155,313500000.0
2009-12-09 14:51:00,1.63155,1.63225,1.6313,1.63195,339900000.0
2009-12-09 14:52:00,1.63195,1.63205,1.63175,1.6318,207700000.0
2009-12-09 14:53:00,1.63185,1.63195,1.6316,1.6317,218500000.0
2009-12-09 14:54:00,1.63165,1.63175,1.63155,1.6317,121600000.0
2009-12-09 14:55:00,1.63185,1.63235,1.6318,1.63225,138300000.0
2009-12-09 14:56:00,1.63225,1.63245,1.63215,1.63235,147400000.0
2009-12-09 14:57:00,1.63235,1.6324,1.6322,1.6323,200400000.0
2009-12-09 14:58:00,1.6323,1.63235,1.63185,1.63185,205940000.0
2009-12-09 14:59:00,1.63185,1.63185,1.6316,1.63175,69400000.0
2009-12-09 15:00:00,1.63175,1.6326,1.6317,1.6326,260840000.0
2009-12-09 15:01:00,1.6326,1.6343,1.6326,1.63365,272980000.0
2009-12-09 15:02:00,1.63365,1.63575,1.63345,1.63575,302300000.0
2009-12-09 15:03:00,1.6358,1.63755,1.63295,1.63315,410000000.0
2009-12-09 15:04:00,1.63315,1.63425,1.63315,1.6339,402300000.0
2009-12-09 15:05:00,1.6339,1.6369,1.6339,1.6367,362400000.0
2009-12-09 15:06:00,1.6367,1.6368,1.63405,1.63455,564080000.0
2009-12-09 15:07:00,1.63455,1.6346,1.6339,1.6343,551600000.0
2009-12-09 15:08:00,1.6343,1.63445,1.6337,1.6343,427400000.0
2009-12-09 15:09:00,1.63425,1.63425,1.63305,1.63315,393800001.0
2009-12-09 15:10:00,1.63325,1.63325,1.6326,1.63275,270000000.0
2009-12-09 15:11:00,1.63275,1.63285,1.63195,1.63195,301100000.0
2009-12-09 15:12:00,1.6319,1.63295,1.6318,1.63245,485300000.0
2009-12-09 15:13:00,1.63245,1.6333,1.63235,1.6333,354900000.0
2009-12-09 15:14:00,1.63335,1.63385,1.6322,1.63235,288000000.0
2009-12-09 15:15:00,1.6325,1.63265,1.63155,1.632,284600000.0
2009-12-09 15:16:00,1.632,1.6324,1.632,1.6323,201100000.0
2009-12-09 15:17:00,1.6324,1.6334,1.6324,1.6325,348500000.0
2009-12-09 15:18:00,1.6325,1.6325,1.63205,1.6323,245000000.0
2009-12-09 15:19:00,1.6323,1.63245,1.631,1.631,541100000.0
2009-12-09 15:20:00,1.631,1.63105,1.6296,1.6296,614300000.0
2009-12-09 15:21:00,1.62965,1.63125,1.6296,1.6311,500000000.0
2009-12-09 15:22:00,1.6311,1.6312,1.63055,1.631,337200000.0
2009-12-09 15:23:00,1.631,1.63125,1.63075,1.63105,352900000.0
2009-12-09 15:24:00,1.63105,1.63125,1.6306,1.63125,291200000.0
2009-12-09 15:25:00,1.63125,1.63135,1.6311,1.6311,235100000.0
2009-12-09 15:26:00,1.6311,1.6314,1.6308,1.631,253100000.0
2009-12-09 15:27:00,1.631,1.63105,1.6309,1.63105,103700000.0
2009-12-09 15:28:00,1.631,1.63105,1.6305,1.6305,397800000.0
2009-12-09 15:29:00,1.6305,1.63055,1.63015,1.63015,279900000.0
2009-12-09 15:30:00,1.6299,1.63,1.6298,1.62995,259000000.0
2009-12-09 15:31:00,1.62995,1.63,1.62985,1.63,141700000.0
2009-12-09 15:32:00,1.63,1.6304,1.63,1.6303,205300000.0
2009-12-09 15:33:00,1.6303,1.6311,1.63025,1.6308,440200001.0
2009-12-09 15:34:00,1.63085,1.63085,1.6301,1.63055,372400000.0
2009-12-09 15:35:00,1.63055,1.63095,1.63055,1.63065,192500000.0
2009-12-09 15:36:00,1.63075,1.6308,1.63055,1.63055,102200000.0
2009-12-09 15:37:00,1.6306,1.6306,1.6299,1.63,358800002.0
2009-12-09 15:38:00,1.6301,1.6301,1.629,1.62925,480900000.0
2009-12-09 15:39:00,1.62925,1.62925,1.6275,1.6275,445900000.0
2009-12-09 15:40:00,1.62745,1.62885,1.6273,1.6288,369100000.0
2009-12-09 15:41:00,1.6288,1.629,1.628,1.6281,459900000.0
2009-12-09 15:42:00,1.6282,1.6287,1.6282,1.62855,202500000.0
2009-12-09 15:43:00,1.6286,1.62935,1.6286,1.62925,220900000.0
2009-12-09 15:44:00,1.62925,1.62935,1.62855,1.62865,171800000.0
2009-12-09 15:45:00,1.62865,1.6292,1.62865,1.6289,329000000.0
2009-12-09 15:46:00,1.62885,1.629,1.62845,1.6288,334600000.0
2009-12-09 15:47:00,1.6288,1.6299,1.6288,1.6296,264200000.0
2009-12-09 15:48:00,1.6296,1.62965,1.62855,1.6288,336800000.0
2009-12-09 15:49:00,1.6288,1.6288,1.62835,1.62855,318500000.0
2009-12-09 15:50:00,1.6286,1.62865,1.62745,1.62805,331000000.0
2009-12-09 15:51:00,1.62805,1.62815,1.6278,1.62785,194000000.0
2009-12-09 15:52:00,1.6279,1.62835,1.62785,1.62795,305400000.0
2009-12-09 15:53:00,1.628,1.62825,1.6279,1.62795,155600000.0
2009-12-09 15:54:00,1.62795,1.62795,1.6278,1.6279,103700000.0
2009-12-09 15:55:00,1.6279,1.6282,1.62765,1.6282,297600000.0
2009-12-09 15:56:00,1.62815,1.6282,1.62755,1.62765,266600000.0
2009-12-09 15:57:00,1.62765,1.62765,1.6275,1.6276,100600000.0
2009-12-09 15:58:00,1.6276,1.62765,1.62635,1.62705,439000000.0
2009-12-09 15:59:00,1.627,1.62735,1.62665,1.62665,306900000.0
2009-12-09 16:00:00,1.62675,1.6273,1.62655,1.62665,314500000.0
2009-12-09 16:01:00,1.6266,1.627,1.6259,1.6259,230000000.0
2009-12-09 16:02:00,1.6258,1.626,1.6247,1.6249,303000000.0
2009-12-09 16:03:00,1.62505,1.6253,1.62445,1.62455,302500000.0
2009-12-09 16:04:00,1.62465,1.62465,1.62405,1.6245,249500000.0
2009-12-09 16:05:00,1.6245,1.62455,1.6238,1.62385,228300000.0
2009-12-09 16:06:00,1.6239,1.6246,1.6239,1.62435,283600000.0
2009-12-09 16:07:00,1.6243,1.6247,1.62425,1.62465,258300000.0
2009-12-09 16:08:00,1.62465,1.62485,1.6238,1.62405,264600000.0
2009-12-09 16:09:00,1.62395,1.624,1.62305,1.6234,267400000.0
2009-12-09 16:10:00,1.6235,1.62375,1.6231,1.62375,262000000.0
2009-12-09 16:11:00,1.6237,1.6245,1.6235,1.6245,322700000.0
2009-12-09 16:12:00,1.6245,1.6245,1.6235,1.62385,247400000.0
2009-12-09 16:13:00,1.62385,1.6241,1.62385,1.624,218600000.0
2009-12-09 16:14:00,1.62395,1.62445,1.62395,1.62415,189000000.0
2009-12-09 16:15:00,1.62415,1.62485,1.62415,1.62465,175300000.0
2009-12-09 16:16:00,1.62465,1.62515,1.6245,1.62515,167000000.0
2009-12-09 16:17:00,1.62515,1.62525,1.62485,1.6252,230000000.0
2009-12-09 16:18:00,1.6252,1.62575,1.6252,1.62535,269800000.0
2009-12-09 16:19:00,1.6253,1.6254,1.6251,1.6251,207900000.0
2009-12-09 16:20:00,1.6251,1.62535,1.62495,1.6252,299800000.0
2009-12-09 16:21:00,1.6252,1.62535,1.6247,1.62475,235300000.0
2009-12-09 16:22:00,1.62475,1.62475,1.6244,1.6245,418200000.0
2009-12-09 16:23:00,1.6245,1.6246,1.6242,1.6242,236100000.0
2009-12-09 16:24:00,1.6242,1.62425,1.62385,1.62385,171900000.0
2009-12-09 16:25:00,1.62385,1.624,1.6229,1.6229,187600000.0
2009-12-09 16:26:00,1.6229,1.62305,1.62265,1.623,275200000.0
2009-12-09 16:27:00,1.623,1.6234,1.623,1.6232,183600000.0
2009-12-09 16:28:00,1.6232,1.6238,1.623,1.6238,221200000.0
2009-12-09 16:29:00,1.6238,1.6241,1.62375,1.62405,172300000.0
2009-12-09 16:30:00,1.6241,1.62435,1.6241,1.6242,134200000.0
2009-12-09 16:31:00,1.6242,1.62435,1.6241,1.6243,231400000.0
2009-12-09 16:32:00,1.6243,1.62445,1.62425,1.62435,246700000.0
2009-12-09 16:33:00,1.62435,1.62435,1.62355,1.62355,250000000.0
2009-12-09 16:34:00,1.62345,1.62365,1.6232,1.6233,241350000.0
2009-12-09 16:35:00,1.62325,1.62335,1.62285,1.623,247000000.0
2009-12-09 16:36:00,1.623,1.6231,1.62235,1.6225,254900000.0
2009-12-09 16:37:00,1.6226,1.62285,1.62225,1.62285,176400000.0
2009-12-09 16:38:00,1.6228,1.62305,1.62265,1.6227,175400000.0
2009-12-09 16:39:00,1.62265,1.6227,1.62215,1.62225,387200000.0
2009-12-09 16:40:00,1.62225,1.62225,1.6214,1.6215,452299998.0
2009-12-09 16:41:00,1.6216,1.6221,1.62155,1.6218,224500000.0
2009-12-09 16:42:00,1.6218,1.62205,1.62155,1.6216,188800000.0
2009-12-09 16:43:00,1.6216,1.62205,1.62145,1.622,352800000.0
2009-12-09 16:44:00,1.622,1.6221,1.62165,1.62195,450700001.0
2009-12-09 16:45:00,1.62195,1.6225,1.62195,1.6225,262700000.0
2009-12-09 16:46:00,1.62245,1.6226,1.62205,1.6223,192300000.0
2009-12-09 16:47:00,1.62225,1.62225,1.6216,1.622,201000000.0
2009-12-09 16:48:00,1.62205,1.62245,1.62185,1.62245,188800000.0
2009-12-09 16:49:00,1.62245,1.6225,1.6223,1.62235,102600000.0
2009-12-09 16:50:00,1.62235,1.6227,1.62225,1.6226,223100000.0
2009-12-09 16:51:00,1.62255,1.6231,1.62255,1.6229,256400000.0
2009-12-09 16:52:00,1.6229,1.62345,1.62285,1.62345,193600000.0
2009-12-09 16:53:00,1.6234,1.6234,1.623,1.6232,273000000.0
2009-12-09 16:54:00,1.6232,1.6233,1.62295,1.62295,386500000.0
2009-12-09 16:55:00,1.62295,1.623,1.6225,1.6225,333100000.0
2009-12-09 16:56:00,1.6225,1.6226,1.6215,1.62155,283100000.0
2009-12-09 16:57:00,1.62155,1.6218,1.6213,1.62135,519799999.0
2009-12-09 16:58:00,1.62135,1.6214,1.6208,1.62085,304400000.0
2009-12-09 16:59:00,1.6208,1.62155,1.6207,1.6214,138100000.0
2009-12-09 17:00:00,1.62135,1.62145,1.6209,1.62145,193600000.0
2009-12-09 17:01:00,1.62145,1.62265,1.62145,1.62265,237500000.0
2009-12-09 17:02:00,1.62265,1.6237,1.6226,1.62315,305500000.0
2009-12-09 17:03:00,1.623,1.623,1.62175,1.6219,248400000.0
2009-12-09 17:04:00,1.62185,1.62195,1.62125,1.6214,157100000.0
2009-12-09 17:05:00,1.62135,1.62215,1.62085,1.62215,471500000.0
2009-12-09 17:06:00,1.62215,1.62235,1.6213,1.62155,242600000.0
2009-12-09 17:07:00,1.62155,1.62275,1.62155,1.62275,196900000.0
2009-12-09 17:08:00,1.62275,1.62275,1.6221,1.6222,371500000.0
2009-12-09 17:09:00,1.6222,1.6223,1.62165,1.62165,276400000.0
2009-12-09 17:10:00,1.6217,1.62175,1.6215,1.6217,241200000.0
2009-12-09 17:11:00,1.62165,1.62195,1.6216,1.6216,209000000.0
2009-12-09 17:12:00,1.6216,1.6221,1.6215,1.62165,273100000.0
2009-12-09 17:13:00,1.6216,1.62195,1.6216,1.62165,253600000.0
2009-12-09 17:14:00,1.62165,1.62165,1.62125,1.62125,206900000.0
2009-12-09 17:15:00,1.6212,1.6212,1.62085,1.62105,151200000.0
2009-12-09 17:16:00,1.621,1.62175,1.621,1.6211,154600000.0
2009-12-09 17:17:00,1.6211,1.6216,1.6211,1.62135,144900000.0
2009-12-09 17:18:00,1.62135,1.62175,1.62135,1.6215,204800000.0
2009-12-09 17:19:00,1.6215,1.6215,1.6211,1.6212,151800000.0
2009-12-09 17:20:00,1.6212,1.6212,1.621,1.62105,135300000.0
2009-12-09 17:21:00,1.62105,1.62115,1.62095,1.621,151100000.0
2009-12-09 17:22:00,1.62095,1.62115,1.6209,1.621,125200000.0
2009-12-09 17:23:00,1.621,1.62125,1.621,1.621,180300000.0
2009-12-09 17:24:00,1.621,1.6212,1.6207,1.62075,129800000.0
2009-12-09 17:25:00,1.62075,1.62115,1.6207,1.6209,228900000.0
2009-12-09 17:26:00,1.6209,1.62105,1.62085,1.62095,176600000.0
2009-12-09 17:27:00,1.621,1.6213,1.6208,1.6209,226700000.0
2009-12-09 17:28:00,1.6209,1.62095,1.62005,1.62015,573799999.0
2009-12-09 17:29:00,1.62025,1.62065,1.62015,1.6205,324400000.0
2009-12-09 17:30:00,1.6205,1.6206,1.61945,1.6203,528600000.0
2009-12-09 17:31:00,1.6203,1.6204,1.6192,1.61985,388100000.0
2009-12-09 17:32:00,1.6199,1.62015,1.61915,1.6192,412700001.0
2009-12-09 17:33:00,1.6192,1.6198,1.6191,1.61975,421800000.0
2009-12-09 17:34:00,1.61975,1.61985,1.6189,1.61905,358800000.0
2009-12-09 17:35:00,1.619,1.62,1.61895,1.6199,157800000.0
2009-12-09 17:36:00,1.61985,1.6199,1.61905,1.6191,117200000.0
2009-12-09 17:37:00,1.6191,1.61925,1.61865,1.6188,233200001.0
2009-12-09 17:38:00,1.6188,1.61955,1.61875,1.6194,200800000.0
2009-12-09 17:39:00,1.61945,1.6196,1.61935,1.6195,153700000.0
2009-12-09 17:40:00,1.6195,1.62055,1.61945,1.6205,314100000.0
2009-12-09 17:41:00,1.6205,1.62135,1.62045,1.62045,379700000.0
2009-12-09 17:42:00,1.6205,1.62095,1.6203,1.6207,388500001.0
2009-12-09 17:43:00,1.6207,1.62125,1.6207,1.6212,468800000.0
2009-12-09 17:44:00,1.6212,1.6218,1.6212,1.62165,238000000.0
2009-12-09 17:45:00,1.62155,1.62225,1.62115,1.62215,418100000.0
2009-12-09 17:46:00,1.62215,1.6233,1.622,1.62315,350200000.0
2009-12-09 17:47:00,1.62315,1.62315,1.6222,1.6229,269700000.0
2009-12-09 17:48:00,1.6229,1.6231,1.6227,1.6231,363300000.0
2009-12-09 17:49:00,1.6231,1.62325,1.62275,1.62305,268100000.0
2009-12-09 17:50:00,1.62305,1.6234,1.62305,1.62335,436000000.0
2009-12-09 17:51:00,1.62335,1.6241,1.62305,1.62305,343300000.0
2009-12-09 17:52:00,1.6231,1.62355,1.62285,1.6232,467300000.0
2009-12-09 17:53:00,1.62325,1.6236,1.62315,1.62335,318300000.0
2009-12-09 17:54:00,1.6234,1.6234,1.62285,1.62295,260499999.0
2009-12-09 17:55:00,1.6229,1.6242,1.6228,1.6242,357100000.0
2009-12-09 17:56:00,1.6242,1.6247,1.62405,1.6245,349800000.0
2009-12-09 17:57:00,1.6245,1.6245,1.62275,1.62325,552800000.0
2009-12-09 17:58:00,1.62325,1.62335,1.6221,1.62215,566900000.0
2009-12-09 17:59:00,1.62215,1.62215,1.621,1.6221,553100004.0
2009-12-09 18:00:00,1.62215,1.6225,1.62175,1.62205,320700000.0
2009-12-09 18:01:00,1.62205,1.6226,1.622,1.6223,266600000.0
2009-12-09 18:02:00,1.6223,1.62245,1.6223,1.62235,201900000.0
2009-12-09 18:03:00,1.62235,1.6224,1.6219,1.62235,285700000.0
2009-12-09 18:04:00,1.6223,1.62265,1.62225,1.62255,237600000.0
2009-12-09 18:05:00,1.6226,1.6227,1.622,1.62205,298550000.0
2009-12-09 18:06:00,1.62205,1.62205,1.62135,1.6214,309600000.0
2009-12-09 18:07:00,1.6214,1.62165,1.6212,1.62155,203600000.0
2009-12-09 18:08:00,1.6215,1.62195,1.62145,1.62185,267800000.0
2009-12-09 18:09:00,1.62165,1.6224,1.62155,1.62155,345100000.0
2009-12-09 18:10:00,1.6216,1.62235,1.62155,1.6222,358400000.0
2009-12-09 18:11:00,1.6222,1.62245,1.6222,1.6223,353500000.0
2009-12-09 18:12:00,1.6223,1.6224,1.62165,1.62235,344900000.0
2009-12-09 18:13:00,1.62235,1.62255,1.62225,1.62245,258600000.0
2009-12-09 18:14:00,1.62245,1.6227,1.6221,1.62265,283600000.0
2009-12-09 18:15:00,1.62265,1.6229,1.62235,1.6227,345800000.0
2009-12-09 18:16:00,1.6227,1.62295,1.6223,1.6224,200900000.0
2009-12-09 18:17:00,1.6223,1.62265,1.6221,1.6226,132800000.0
2009-12-09 18:18:00,1.6226,1.6226,1.6224,1.62255,235500000.0
2009-12-09 18:19:00,1.6225,1.6225,1.6221,1.6221,360400000.0
2009-12-09 18:20:00,1.62215,1.6228,1.62215,1.6227,256300000.0
2009-12-09 18:21:00,1.6227,1.623,1.62195,1.62205,324000000.0
2009-12-09 18:22:00,1.62205,1.62205,1.62155,1.6217,346100000.0
2009-12-09 18:23:00,1.62165,1.62185,1.6216,1.62185,208900000.0
2009-12-09 18:24:00,1.6219,1.6227,1.62185,1.62235,380300000.0
2009-12-09 18:25:00,1.6223,1.6224,1.62165,1.6217,360600000.0
2009-12-09 18:26:00,1.6217,1.62175,1.62155,1.6216,88900000.0
2009-12-09 18:27:00,1.6216,1.6217,1.6215,1.6215,107700000.0
2009-12-09 18:28:00,1.6215,1.6218,1.6215,1.6216,106200000.0
2009-12-09 18:29:00,1.6216,1.62165,1.621,1.621,254200001.0
2009-12-09 18:30:00,1.62105,1.62115,1.62075,1.6209,443800000.0
2009-12-09 18:31:00,1.62095,1.6211,1.6209,1.6209,208100000.0
2009-12-09 18:32:00,1.62095,1.6213,1.62095,1.6212,209900000.0
2009-12-09 18:33:00,1.6212,1.6216,1.6211,1.62145,227700000.0
2009-12-09 18:34:00,1.62145,1.62145,1.6211,1.6211,134800000.0
2009-12-09 18:35:00,1.6211,1.6211,1.62025,1.62035,243900000.0
2009-12-09 18:36:00,1.62025,1.62065,1.6201,1.6205,235800000.0
2009-12-09 18:37:00,1.6205,1.62105,1.6205,1.62065,291500000.0
2009-12-09 18:38:00,1.62065,1.62135,1.62045,1.6212,261500000.0
2009-12-09 18:39:00,1.6214,1.62235,1.62125,1.6222,374699999.0
2009-12-09 18:40:00,1.62215,1.6225,1.62205,1.6225,368000000.0
2009-12-09 18:41:00,1.6225,1.6228,1.62235,1.62255,434500000.0
2009-12-09 18:42:00,1.6226,1.6233,1.6226,1.62325,331700000.0
2009-12-09 18:43:00,1.62325,1.6233,1.623,1.6231,323700000.0
2009-12-09 18:44:00,1.62315,1.62375,1.6231,1.62355,341200000.0
2009-12-09 18:45:00,1.6236,1.6236,1.62285,1.6232,189900000.0
2009-12-09 18:46:00,1.62315,1.62325,1.6229,1.623,248700000.0
2009-12-09 18:47:00,1.62295,1.623,1.62245,1.62255,194500000.0
2009-12-09 18:48:00,1.6225,1.62265,1.6223,1.6225,235200000.0
2009-12-09 18:49:00,1.6225,1.6225,1.622,1.62225,320900000.0
2009-12-09 18:50:00,1.62225,1.623,1.6222,1.62295,180800000.0
2009-12-09 18:51:00,1.62295,1.62375,1.6229,1.62365,290100000.0
2009-12-09 18:52:00,1.62365,1.624,1.62365,1.62395,185800000.0
2009-12-09 18:53:00,1.62375,1.62395,1.6235,1.6235,134900000.0
2009-12-09 18:54:00,1.62355,1.62465,1.62355,1.62455,214300000.0
2009-12-09 18:55:00,1.62455,1.62465,1.6241,1.62425,297500000.0
2009-12-09 18:56:00,1.62425,1.6244,1.6241,1.62415,232400000.0
2009-12-09 18:57:00,1.62415,1.62415,1.62355,1.6236,212800000.0
2009-12-09 18:58:00,1.62365,1.62385,1.6236,1.6237,258800000.0
2009-12-09 18:59:00,1.6237,1.6239,1.62365,1.6239,194100000.0
2009-12-09 19:00:00,1.6239,1.62415,1.62355,1.6236,188300000.0
2009-12-09 19:01:00,1.6236,1.6236,1.62345,1.62355,100000000.0
2009-12-09 19:02:00,1.62355,1.62365,1.6229,1.623,168700000.0
2009-12-09 19:03:00,1.62305,1.62305,1.62265,1.6228,166000000.0
2009-12-09 19:04:00,1.6228,1.6228,1.6226,1.6227,196800000.0
2009-12-09 19:05:00,1.6227,1.623,1.62265,1.62275,254200000.0
2009-12-09 19:06:00,1.6229,1.62305,1.6225,1.62265,256600000.0
2009-12-09 19:07:00,1.62265,1.6227,1.62235,1.6225,388100000.0
2009-12-09 19:08:00,1.6226,1.6226,1.62185,1.62215,297500000.0
2009-12-09 19:09:00,1.62215,1.62235,1.622,1.6222,218600000.0
2009-12-09 19:10:00,1.6222,1.6222,1.6216,1.62175,391700000.0
2009-12-09 19:11:00,1.62175,1.62185,1.62165,1.62185,233300000.0
2009-12-09 19:12:00,1.62185,1.62195,1.6218,1.6219,103200000.0
2009-12-09 19:13:00,1.622,1.6223,1.622,1.6223,381600000.0
2009-12-09 19:14:00,1.62235,1.62235,1.6219,1.6219,510000001.0
2009-12-09 19:15:00,1.6219,1.622,1.6218,1.6218,273300000.0
2009-12-09 19:16:00,1.6218,1.62185,1.62095,1.62095,389600000.0
2009-12-09 19:17:00,1.62085,1.62105,1.62065,1.62065,254900000.0
2009-12-09 19:18:00,1.62065,1.62095,1.6203,1.62085,343300000.0
2009-12-09 19:19:00,1.62085,1.6213,1.6208,1.6212,155200000.0
2009-12-09 19:20:00,1.6212,1.6212,1.6201,1.6202,395900000.0
2009-12-09 19:21:00,1.6202,1.6202,1.6196,1.61965,345500001.0
2009-12-09 19:22:00,1.61965,1.6199,1.61965,1.6197,619500000.0
2009-12-09 19:23:00,1.6197,1.61975,1.6193,1.61935,202300000.0
2009-12-09 19:24:00,1.61935,1.6197,1.61915,1.61965,276200000.0
2009-12-09 19:25:00,1.61975,1.62065,1.61965,1.6203,368900000.0
2009-12-09 19:26:00,1.6203,1.62075,1.62015,1.62065,337400000.0
2009-12-09 19:27:00,1.62065,1.6211,1.62065,1.6211,182300000.0
2009-12-09 19:28:00,1.62105,1.62135,1.621,1.621,159800000.0
2009-12-09 19:29:00,1.621,1.621,1.6207,1.6208,203300000.0
2009-12-09 19:30:00,1.6208,1.62085,1.62065,1.6208,182700000.0
2009-12-09 19:31:00,1.6208,1.6209,1.62075,1.62075,44200000.0
2009-12-09 19:32:00,1.62075,1.62075,1.62065,1.6207,335500000.0
2009-12-09 19:33:00,1.62075,1.6209,1.6206,1.6208,272300000.0
2009-12-09 19:34:00,1.6208,1.6216,1.62075,1.6216,327200000.0
2009-12-09 19:35:00,1.6216,1.62195,1.6216,1.62175,194800000.0
2009-12-09 19:36:00,1.62175,1.62175,1.62135,1.62135,275600000.0
2009-12-09 19:37:00,1.6213,1.62135,1.62085,1.62095,251000000.0
2009-12-09 19:38:00,1.62095,1.62105,1.62065,1.6207,378500000.0
2009-12-09 19:39:00,1.6207,1.6207,1.6203,1.6203,297000000.0
2009-12-09 19:40:00,1.6203,1.62055,1.62025,1.62055,184900000.0
2009-12-09 19:41:00,1.62055,1.62075,1.62035,1.6205,227000000.0
2009-12-09 19:42:00,1.6205,1.62055,1.62035,1.6204,121400000.0
2009-12-09 19:43:00,1.6205,1.6205,1.6201,1.6203,132100000.0
2009-12-09 19:44:00,1.6203,1.6203,1.6197,1.61985,205100000.0
2009-12-09 19:45:00,1.61985,1.62005,1.6197,1.61995,330299998.0
2009-12-09 19:46:00,1.6199,1.61995,1.6198,1.61995,120400000.0
2009-12-09 19:47:00,1.61995,1.62025,1.61995,1.62015,71800000.0
2009-12-09 19:48:00,1.62015,1.62035,1.6201,1.62025,111400000.0
2009-12-09 19:49:00,1.62025,1.6203,1.62025,1.6203,75300000.0
2009-12-09 19:50:00,1.6203,1.6206,1.62025,1.62035,112400000.0
2009-12-09 19:51:00,1.62035,1.6205,1.62025,1.6203,79300000.0
2009-12-09 19:52:00,1.6203,1.6208,1.6203,1.6208,133600000.0
2009-12-09 19:53:00,1.6208,1.62085,1.62075,1.62085,115800000.0
2009-12-09 19:54:00,1.62085,1.621,1.6206,1.62065,161700000.0
2009-12-09 19:55:00,1.62065,1.62105,1.62065,1.621,120100000.0
2009-12-09 19:56:00,1.62105,1.62125,1.62085,1.6212,162000000.0
2009-12-09 19:57:00,1.6212,1.6212,1.62085,1.62085,103300000.0
2009-12-09 19:58:00,1.6208,1.62115,1.6208,1.62105,212600000.0
2009-12-09 19:59:00,1.62105,1.62135,1.62105,1.6212,188800000.0
2009-12-09 20:00:00,1.62125,1.62135,1.62085,1.62085,349400000.0
2009-12-09 20:01:00,1.621,1.621,1.6196,1.6197,232000000.0
2009-12-09 20:02:00,1.6197,1.6202,1.61965,1.6199,154800000.0
2009-12-09 20:03:00,1.62,1.62005,1.61965,1.61975,188500000.0
2009-12-09 20:04:00,1.6197,1.62005,1.6197,1.6198,189200000.0
2009-12-09 20:05:00,1.6198,1.62,1.6197,1.61975,277300000.0
2009-12-09 20:06:00,1.61975,1.6198,1.6196,1.61975,176000000.0
2009-12-09 20:07:00,1.6197,1.61985,1.61935,1.61955,189000000.0
2009-12-09 20:08:00,1.61955,1.6202,1.61945,1.6202,196400000.0
2009-12-09 20:09:00,1.6202,1.62035,1.62,1.6201,216000000.0
2009-12-09 20:10:00,1.6201,1.6202,1.62005,1.62015,79300000.0
2009-12-09 20:11:00,1.62015,1.6202,1.6197,1.62005,202200000.0
2009-12-09 20:12:00,1.62005,1.6201,1.62,1.6201,65700000.0
2009-12-09 20:13:00,1.6201,1.62055,1.62,1.62055,127400000.0
2009-12-09 20:14:00,1.62055,1.62065,1.62035,1.62065,66900000.0
2009-12-09 20:15:00,1.62055,1.62095,1.62055,1.62095,208900000.0
2009-12-09 20:16:00,1.6208,1.62085,1.6206,1.62065,90700000.0
2009-12-09 20:17:00,1.62065,1.62065,1.6201,1.6203,227000000.0
2009-12-09 20:18:00,1.6204,1.6206,1.6202,1.6204,91200000.0
2009-12-09 20:19:00,1.6203,1.62035,1.6199,1.62025,280500000.0
2009-12-09 20:20:00,1.62015,1.6202,1.6198,1.61985,134600000.0
2009-12-09 20:21:00,1.61985,1.61985,1.6196,1.6197,132600000.0
2009-12-09 20:22:00,1.6197,1.61975,1.61965,1.6197,34400000.0
2009-12-09 20:23:00,1.61965,1.62005,1.61965,1.62,101500000.0
2009-12-09 20:24:00,1.62,1.62,1.6196,1.61965,145300000.0
2009-12-09 20:25:00,1.61965,1.61965,1.6193,1.6193,124700000.0
2009-12-09 20:26:00,1.6193,1.6194,1.61925,1.6194,60800000.0
2009-12-09 20:27:00,1.6193,1.61955,1.6192,1.61945,219800000.0
2009-12-09 20:28:00,1.61945,1.6195,1.6192,1.61945,128100000.0
2009-12-09 20:29:00,1.61945,1.61965,1.61945,1.6196,71500000.0
2009-12-09 20:30:00,1.61965,1.6204,1.61935,1.61935,236100000.0
2009-12-09 20:31:00,1.61935,1.62005,1.6192,1.62005,233400000.0
2009-12-09 20:32:00,1.62005,1.62015,1.6198,1.6198,227200000.0
2009-12-09 20:33:00,1.61985,1.6202,1.61985,1.6202,145900000.0
2009-12-09 20:34:00,1.62025,1.6204,1.62005,1.6201,217700000.0
2009-12-09 20:35:00,1.6201,1.62035,1.6201,1.62035,198600000.0
2009-12-09 20:36:00,1.6203,1.6204,1.6203,1.6204,39200000.0
2009-12-09 20:37:00,1.62045,1.62085,1.62045,1.6205,145600000.0
2009-12-09 20:38:00,1.6205,1.6205,1.62015,1.6202,122599999.0
2009-12-09 20:39:00,1.6202,1.6202,1.6199,1.6201,296200000.0
2009-12-09 20:40:00,1.62005,1.6202,1.61915,1.6194,224400000.0
2009-12-09 20:41:00,1.6193,1.61945,1.61905,1.6192,267500000.0
2009-12-09 20:42:00,1.6192,1.6192,1.6188,1.61905,310800000.0
2009-12-09 20:43:00,1.61905,1.61905,1.61895,1.619,54500000.0
2009-12-09 20:44:00,1.619,1.6192,1.61895,1.61915,83500000.0
2009-12-09 20:45:00,1.61915,1.6196,1.61915,1.6195,124300000.0
2009-12-09 20:46:00,1.6195,1.61955,1.61925,1.6194,91700000.0
2009-12-09 20:47:00,1.61955,1.6197,1.6193,1.6194,111100000.0
2009-12-09 20:48:00,1.6194,1.6194,1.61915,1.6193,187400000.0
2009-12-09 20:49:00,1.6193,1.61935,1.6192,1.6193,112700000.0
2009-12-09 20:50:00,1.6193,1.6197,1.6193,1.61955,194600000.0
2009-12-09 20:51:00,1.61955,1.6197,1.61955,1.6196,148700000.0
2009-12-09 20:52:00,1.6196,1.61965,1.6195,1.6195,97300000.0
2009-12-09 20:53:00,1.6195,1.6196,1.6193,1.61955,127200000.0
2009-12-09 20:54:00,1.61955,1.61955,1.6194,1.61945,102500000.0
2009-12-09 20:55:00,1.61955,1.6196,1.61945,1.61955,105400000.0
2009-12-09 20:56:00,1.61955,1.61965,1.61955,1.61965,98800000.0
2009-12-09 20:57:00,1.61965,1.6197,1.6194,1.6196,68900000.0
2009-12-09 20:58:00,1.61955,1.6196,1.6194,1.61945,101700000.0
2009-12-09 20:59:00,1.61945,1.6195,1.6194,1.6194,70600000.0
2009-12-09 21:00:00,1.61945,1.6197,1.6194,1.61945,196200000.0
2009-12-09 21:01:00,1.61945,1.61945,1.6192,1.61925,83700000.0
2009-12-09 21:02:00,1.61925,1.6196,1.61925,1.61955,96300000.0
2009-12-09 21:03:00,1.61955,1.61955,1.61935,1.6195,81100000.0
2009-12-09 21:04:00,1.6195,1.61975,1.6195,1.61975,140200000.0
2009-12-09 21:05:00,1.61975,1.6201,1.6197,1.62005,119500000.0
2009-12-09 21:06:00,1.62,1.62035,1.62,1.6202,204700000.0
2009-12-09 21:07:00,1.62025,1.62025,1.62005,1.6202,98400000.0
2009-12-09 21:08:00,1.6202,1.62035,1.6202,1.62035,150600000.0
2009-12-09 21:09:00,1.6203,1.62105,1.6203,1.62105,164200000.0
2009-12-09 21:10:00,1.6211,1.62115,1.6209,1.621,341500000.0
2009-12-09 21:11:00,1.62105,1.6211,1.6209,1.621,130800000.0
2009-12-09 21:12:00,1.621,1.621,1.6201,1.6201,137600000.0
2009-12-09 21:13:00,1.6201,1.62045,1.6201,1.6204,86800000.0
2009-12-09 21:14:00,1.6204,1.6206,1.6204,1.62055,79200000.0
2009-12-09 21:15:00,1.62055,1.6209,1.62055,1.62075,121400000.0
2009-12-09 21:16:00,1.6208,1.6208,1.62045,1.62055,200300000.0
2009-12-09 21:17:00,1.62055,1.62075,1.6205,1.6205,175500000.0
2009-12-09 21:18:00,1.6205,1.6205,1.62015,1.62025,98700000.0
2009-12-09 21:19:00,1.6203,1.6208,1.62025,1.62065,200500000.0
2009-12-09 21:20:00,1.6206,1.6213,1.62055,1.6213,336700000.0
2009-12-09 21:21:00,1.6213,1.6214,1.6212,1.62125,304400000.0
2009-12-09 21:22:00,1.62125,1.6216,1.62125,1.6216,238900000.0
2009-12-09 21:23:00,1.6216,1.62255,1.6216,1.6225,442200000.0
2009-12-09 21:24:00,1.62245,1.6225,1.62165,1.62175,354600000.0
2009-12-09 21:25:00,1.62175,1.62175,1.6215,1.62165,184300000.0
2009-12-09 21:26:00,1.62165,1.62185,1.62165,1.62185,114400000.0
2009-12-09 21:27:00,1.62185,1.62185,1.6214,1.6214,129700000.0
2009-12-09 21:28:00,1.6214,1.6227,1.62125,1.6225,254900000.0
2009-12-09 21:29:00,1.62255,1.62255,1.62205,1.6221,214200001.0
2009-12-09 21:30:00,1.6221,1.62255,1.622,1.62255,139100000.0
2009-12-09 21:31:00,1.62255,1.62285,1.62245,1.62275,144700000.0
2009-12-09 21:32:00,1.62275,1.6236,1.62275,1.62335,409500000.0
2009-12-09 21:33:00,1.6234,1.6236,1.62335,1.62335,181900000.0
2009-12-09 21:34:00,1.62335,1.62335,1.62285,1.6229,206400000.0
2009-12-09 21:35:00,1.6229,1.62435,1.6229,1.62435,316299999.0
2009-12-09 21:36:00,1.6244,1.62465,1.62375,1.62375,178800000.0
2009-12-09 21:37:00,1.6237,1.6245,1.6237,1.6245,204300000.0
2009-12-09 21:38:00,1.62455,1.62465,1.62435,1.6245,112900000.0
2009-12-09 21:39:00,1.6245,1.6248,1.6243,1.62465,392200000.0
2009-12-09 21:40:00,1.62465,1.6247,1.62425,1.62425,91800000.0
2009-12-09 21:41:00,1.6242,1.62425,1.624,1.624,214199999.0
2009-12-09 21:42:00,1.624,1.6246,1.624,1.62455,112600000.0
2009-12-09 21:43:00,1.62445,1.6249,1.62445,1.6249,145700000.0
2009-12-09 21:44:00,1.6249,1.6249,1.62465,1.6247,93000000.0
2009-12-09 21:45:00,1.6247,1.6249,1.6246,1.6246,201400000.0
2009-12-09 21:46:00,1.6247,1.6247,1.62415,1.62425,138200001.0
2009-12-09 21:47:00,1.62415,1.62425,1.62405,1.6241,107200000.0
2009-12-09 21:48:00,1.62415,1.62415,1.62375,1.62375,154400000.0
2009-12-09 21:49:00,1.62375,1.6239,1.62365,1.6238,138100000.0
2009-12-09 21:50:00,1.6237,1.6237,1.6235,1.62355,121800000.0
2009-12-09 21:51:00,1.62355,1.62365,1.62355,1.62355,76600000.0
2009-12-09 21:52:00,1.6236,1.624,1.62355,1.62395,190400000.0
2009-12-09 21:53:00,1.62395,1.62405,1.6239,1.62405,54000000.0
2009-12-09 21:54:00,1.62405,1.6243,1.62405,1.6243,113800000.0
2009-12-09 21:55:00,1.6243,1.6244,1.6241,1.62415,146200000.0
2009-12-09 21:56:00,1.62415,1.62425,1.62415,1.62425,51500000.0
2009-12-09 21:57:00,1.62425,1.62425,1.62415,1.62425,30300000.0
2009-12-09 21:58:00,1.6243,1.62435,1.6242,1.6242,24300000.0
2009-12-09 21:59:00,1.6242,1.62455,1.6242,1.62445,157200000.0
2009-12-09 22:00:00,1.62455,1.62465,1.6244,1.62445,155300000.0
2009-12-09 22:01:00,1.62445,1.62475,1.62445,1.62475,234600000.0
2009-12-09 22:02:00,1.6248,1.62535,1.62445,1.62535,187500000.0
2009-12-09 22:03:00,1.62535,1.62585,1.62535,1.62585,167700000.0
2009-12-09 22:04:00,1.62585,1.62605,1.6258,1.6258,251500000.0
2009-12-09 22:05:00,1.62575,1.6258,1.62555,1.6258,133500000.0
2009-12-09 22:06:00,1.6257,1.6261,1.6257,1.6259,195600000.0
2009-12-09 22:07:00,1.6259,1.62595,1.62565,1.62565,164700000.0
2009-12-09 22:08:00,1.6256,1.62575,1.6256,1.62575,148700000.0
2009-12-09 22:09:00,1.6257,1.62575,1.62555,1.6256,96800000.0
2009-12-09 22:10:00,1.6257,1.62585,1.6255,1.6256,130200000.0
2009-12-09 22:11:00,1.6256,1.6257,1.62555,1.6256,102300000.0
2009-12-09 22:12:00,1.6256,1.62645,1.62555,1.62645,161400000.0
2009-12-09 22:13:00,1.62645,1.62695,1.62635,1.62695,278400000.0
2009-12-09 22:14:00,1.6269,1.6269,1.62655,1.6268,211500000.0
2009-12-09 22:15:00,1.6268,1.6274,1.62675,1.62685,206300000.0
2009-12-09 22:16:00,1.62685,1.627,1.6267,1.6268,124000000.0
2009-12-09 22:17:00,1.62675,1.6269,1.6266,1.62665,196600000.0
2009-12-09 22:18:00,1.62665,1.627,1.6266,1.62695,162400000.0
2009-12-09 22:19:00,1.62695,1.627,1.6269,1.62695,28000000.0
2009-12-09 22:20:00,1.62695,1.6272,1.6269,1.6272,78800000.0
2009-12-09 22:21:00,1.62715,1.62795,1.62715,1.62765,174400000.0
2009-12-09 22:22:00,1.62765,1.6277,1.62725,1.62735,192700000.0
2009-12-09 22:23:00,1.62735,1.6275,1.62735,1.62735,80600000.0
2009-12-09 22:24:00,1.62735,1.6276,1.627,1.6271,148100000.0
2009-12-09 22:25:00,1.6271,1.6272,1.62695,1.6271,89900000.0
2009-12-09 22:26:00,1.6271,1.6271,1.62665,1.6267,87000000.0
2009-12-09 22:27:00,1.6267,1.62675,1.6265,1.6265,170500000.0
2009-12-09 22:28:00,1.6265,1.6265,1.6263,1.6263,110700000.0
2009-12-09 22:29:00,1.62625,1.6264,1.62625,1.6263,50799999.0
2009-12-09 22:30:00,1.6263,1.6263,1.6263,1.6263,29700000.0
2009-12-09 22:31:00,1.6263,1.6264,1.6263,1.6264,43300000.0
2009-12-09 22:32:00,1.62655,1.6266,1.6265,1.6265,61000000.0
2009-12-09 22:33:00,1.62655,1.62665,1.62635,1.6265,94200000.0
2009-12-09 22:34:00,1.6265,1.62655,1.6264,1.62645,62700000.0
2009-12-09 22:35:00,1.6266,1.6266,1.62625,1.62625,46000000.0
2009-12-09 22:36:00,1.6263,1.6266,1.6263,1.6266,86200000.0
2009-12-09 22:37:00,1.6267,1.62675,1.6259,1.6261,153900000.0
2009-12-09 22:38:00,1.6261,1.62615,1.62595,1.6261,96000000.0
2009-12-09 22:39:00,1.6261,1.62615,1.6256,1.6256,163000000.0
2009-12-09 22:40:00,1.6256,1.6257,1.62545,1.6255,123700000.0
2009-12-09 22:41:00,1.6255,1.62565,1.6255,1.62565,49600000.0
2009-12-09 22:42:00,1.6258,1.62585,1.6257,1.6258,60100000.0
2009-12-09 22:43:00,1.6258,1.6264,1.6258,1.6264,59100000.0
2009-12-09 22:44:00,1.62635,1.62675,1.6263,1.6263,128500000.0
2009-12-09 22:45:00,1.6263,1.62635,1.62615,1.62625,124400000.0
2009-12-09 22:46:00,1.62625,1.62665,1.62625,1.62665,196200000.0
2009-12-09 22:47:00,1.6265,1.62715,1.6264,1.62705,196200000.0
2009-12-09 22:48:00,1.62705,1.6271,1.62695,1.6271,80700000.0
2009-12-09 22:49:00,1.6271,1.6272,1.6271,1.6272,29200000.0
2009-12-09 22:50:00,1.6272,1.62735,1.62715,1.62715,81400000.0
2009-12-09 22:51:00,1.62715,1.62715,1.62685,1.6269,80100000.0
2009-12-09 22:52:00,1.6269,1.62695,1.62685,1.6269,32000000.0
2009-12-09 22:53:00,1.6268,1.6268,1.6268,1.6268,2400000.0
2009-12-09 22:54:00,1.6268,1.62685,1.6266,1.62685,135500000.0
2009-12-09 22:55:00,1.62685,1.62705,1.62675,1.627,128100000.0
2009-12-09 22:56:00,1.627,1.627,1.62695,1.62695,58000000.0
2009-12-09 22:57:00,1.6269,1.6272,1.62685,1.62715,112700000.0
2009-12-09 22:58:00,1.62715,1.6272,1.627,1.627,76800000.0
2009-12-09 22:59:00,1.627,1.627,1.6267,1.6268,60100000.0
2009-12-09 23:00:00,1.6268,1.6269,1.6267,1.6267,50700000.0
2009-12-09 23:01:00,1.62665,1.6269,1.62665,1.6267,81800000.0
2009-12-09 23:02:00,1.6267,1.6269,1.6267,1.6267,39500000.0
2009-12-09 23:03:00,1.6267,1.627,1.6267,1.6268,58800000.0
2009-12-09 23:04:00,1.6268,1.6271,1.6268,1.6271,51400000.0
2009-12-09 23:05:00,1.62715,1.62735,1.627,1.62725,71100000.0
2009-12-09 23:06:00,1.62725,1.6274,1.62725,1.6273,43800000.0
2009-12-09 23:07:00,1.6273,1.6273,1.62705,1.6271,36700000.0
2009-12-09 23:08:00,1.6268,1.627,1.6266,1.627,30200000.0
2009-12-09 23:09:00,1.627,1.627,1.62665,1.62665,105300000.0
2009-12-09 23:10:00,1.62665,1.62665,1.6265,1.6266,47600000.0
2009-12-09 23:11:00,1.62655,1.62665,1.62645,1.6266,66800000.0
2009-12-09 23:12:00,1.62665,1.62665,1.6265,1.6266,32200000.0
2009-12-09 23:13:00,1.62665,1.6267,1.6264,1.6264,49000000.0
2009-12-09 23:14:00,1.6264,1.6264,1.6262,1.62635,34100000.0
2009-12-09 23:15:00,1.62635,1.62635,1.62625,1.62635,27200000.0
2009-12-09 23:16:00,1.62635,1.6264,1.6263,1.6264,29700000.0
2009-12-09 23:17:00,1.6264,1.6265,1.62635,1.62645,63600000.0
2009-12-09 23:18:00,1.6264,1.6265,1.62625,1.62625,31600000.0
2009-12-09 23:19:00,1.6262,1.6262,1.6262,1.6262,40600000.0
2009-12-09 23:20:00,1.62625,1.6264,1.6262,1.6264,40800000.0
2009-12-09 23:21:00,1.6264,1.6264,1.6258,1.626,67800000.0
2009-12-09 23:22:00,1.6259,1.6261,1.6259,1.626,88600000.0
2009-12-09 23:23:00,1.62605,1.62615,1.626,1.62615,65800000.0
2009-12-09 23:24:00,1.6261,1.6262,1.6261,1.6261,27200000.0
2009-12-09 23:25:00,1.62615,1.6262,1.62605,1.62615,37900000.0
2009-12-09 23:26:00,1.62615,1.6262,1.626,1.6261,37000000.0
2009-12-09 23:27:00,1.62605,1.62615,1.62595,1.62605,96300000.0
2009-12-09 23:28:00,1.6261,1.62635,1.62605,1.6263,60700000.0
2009-12-09 23:29:00,1.62625,1.62635,1.62625,1.6263,51200000.0
2009-12-09 23:30:00,1.6263,1.62635,1.6263,1.6263,9600000.0
2009-12-09 23:31:00,1.62645,1.62645,1.6263,1.6263,80000000.0
2009-12-09 23:32:00,1.6263,1.6264,1.6263,1.6263,72200000.0
2009-12-09 23:33:00,1.62635,1.62635,1.6263,1.6263,6200000.0
2009-12-09 23:34:00,1.6262,1.62625,1.62615,1.62625,12900000.0
2009-12-09 23:35:00,1.6262,1.6263,1.6262,1.6263,22600000.0
2009-12-09 23:36:00,1.6263,1.6263,1.62605,1.6261,32100000.0
2009-12-09 23:37:00,1.6261,1.6261,1.62605,1.62605,51600000.0
2009-12-09 23:38:00,1.62615,1.62615,1.626,1.6261,28600000.0
2009-12-09 23:39:00,1.626,1.626,1.62595,1.626,21700000.0
2009-12-09 23:40:00,1.626,1.6262,1.62595,1.626,26600000.0
2009-12-09 23:41:00,1.626,1.626,1.626,1.626,4800000.0
2009-12-09 23:42:00,1.626,1.62625,1.62595,1.62615,64700000.0
2009-12-09 23:43:00,1.6261,1.6261,1.626,1.6261,23100000.0
2009-12-09 23:44:00,1.6261,1.6261,1.62605,1.62605,12000000.0
2009-12-09 23:45:00,1.626,1.6261,1.626,1.6261,10500000.0
2009-12-09 23:46:00,1.6261,1.6263,1.62605,1.62625,25200000.0
2009-12-09 23:47:00,1.62645,1.6265,1.62635,1.6265,12100000.0
2009-12-09 23:48:00,1.6265,1.6265,1.6263,1.6263,19500000.0
2009-12-09 23:49:00,1.62625,1.62625,1.626,1.626,81700000.0
2009-12-09 23:50:00,1.626,1.62615,1.626,1.62605,30700000.0
2009-12-09 23:51:00,1.62605,1.62645,1.62605,1.62645,60100000.0
2009-12-09 23:52:00,1.62655,1.62655,1.62615,1.62615,14700000.0
2009-12-09 23:53:00,1.6262,1.6262,1.62605,1.62605,33500000.0
2009-12-09 23:54:00,1.62605,1.62605,1.62585,1.6259,70000000.0
2009-12-09 23:55:00,1.6259,1.62595,1.62585,1.62595,60700000.0
2009-12-09 23:56:00,1.62595,1.626,1.62595,1.626,92600000.0
2009-12-09 23:57:00,1.626,1.626,1.62595,1.62595,25400000.0
2009-12-09 23:58:00,1.62595,1.62605,1.62595,1.62605,26000000.0
2009-12-09 23:59:00,1.62605,1.62605,1.62595,1.62595,28400000.0
2009-12-10 00:00:00,1.6259,1.6267,1.6259,1.6267,25300000.0
2009-12-10 00:01:00,1.62675,1.62695,1.62665,1.62695,13100000.0
2009-12-10 00:02:00,1.62695,1.6271,1.6267,1.6269,69600000.0
2009-12-10 00:03:00,1.627,1.62705,1.6269,1.6269,4000000.0
2009-12-10 00:04:00,1.62695,1.62705,1.6269,1.62695,17100000.0
2009-12-10 00:05:00,1.62695,1.6272,1.62695,1.62695,12500000.0
2009-12-10 00:06:00,1.62695,1.62715,1.62695,1.6271,5000000.0
2009-12-10 00:07:00,1.62715,1.62715,1.62715,1.62715,2000000.0
2009-12-10 00:08:00,1.62715,1.62715,1.62715,1.62715,5000000.0
2009-12-10 00:09:00,1.62715,1.62715,1.62705,1.62715,14000000.0
2009-12-10 00:10:00,1.6266,1.6269,1.6266,1.6269,11100000.0
2009-12-10 00:11:00,1.627,1.6271,1.62695,1.6271,9600000.0
2009-12-10 00:12:00,1.6271,1.6271,1.6271,1.6271,2000000.0
2009-12-10 00:13:00,1.6271,1.6275,1.6271,1.62735,10000000.0
2009-12-10 00:14:00,1.6273,1.6273,1.6271,1.62715,15700000.0
2009-12-10 00:15:00,1.6273,1.6275,1.6273,1.6273,9000000.0
2009-12-10 00:16:00,1.6275,1.6275,1.6272,1.6272,19000000.0
2009-12-10 00:17:00,1.6272,1.62745,1.6272,1.62745,9000000.0
2009-12-10 00:18:00,1.62745,1.62805,1.62725,1.6276,28700000.0
2009-12-10 00:19:00,1.6276,1.62855,1.6276,1.6282,56300000.0
2009-12-10 00:20:00,1.6283,1.62915,1.6283,1.6288,52900000.0
2009-12-10 00:21:00,1.6288,1.63075,1.6288,1.6299,80400000.0
2009-12-10 00:22:00,1.6301,1.63035,1.62995,1.63015,38900000.0
2009-12-10 00:23:00,1.63015,1.63015,1.6296,1.62985,42900000.0
2009-12-10 00:24:00,1.62985,1.62985,1.6297,1.62975,24800000.0
2009-12-10 00:25:00,1.62975,1.62985,1.62965,1.62985,13200000.0
2009-12-10 00:26:00,1.6297,1.62995,1.6297,1.62985,16000000.0
2009-12-10 00:27:00,1.62985,1.62985,1.62965,1.6297,20000000.0
2009-12-10 00:28:00,1.62965,1.6297,1.6296,1.6296,7000000.0
2009-12-10 00:29:00,1.6298,1.6303,1.62945,1.62995,26000000.0
2009-12-10 00:30:00,1.6299,1.63055,1.6298,1.63025,81700000.0
2009-12-10 00:31:00,1.63025,1.6303,1.6299,1.6303,35600000.0
2009-12-10 00:32:00,1.6299,1.6303,1.6299,1.63005,29000000.0
2009-12-10 00:33:00,1.63005,1.63015,1.62985,1.6299,55500000.0
2009-12-10 00:34:00,1.6299,1.6301,1.6299,1.62995,49600000.0
2009-12-10 00:35:00,1.62985,1.62985,1.6297,1.6298,22000000.0
2009-12-10 00:36:00,1.62975,1.62975,1.62965,1.62965,31000000.0
2009-12-10 00:37:00,1.62965,1.62965,1.6296,1.6296,3000000.0
2009-12-10 00:38:00,1.6296,1.6296,1.62955,1.62955,12000000.0
2009-12-10 00:39:00,1.6295,1.6297,1.6295,1.6297,16400000.0
2009-12-10 00:40:00,1.6297,1.62995,1.62945,1.62985,52460000.0
2009-12-10 00:41:00,1.62985,1.62985,1.62955,1.62975,22430000.0
2009-12-10 00:42:00,1.6297,1.6298,1.62955,1.6297,19200000.0
2009-12-10 00:43:00,1.6297,1.62975,1.62935,1.62955,12000000.0
2009-12-10 00:44:00,1.62955,1.62955,1.62955,1.62955,2000000.0
2009-12-10 00:45:00,1.62955,1.62975,1.62955,1.62965,22000000.0
2009-12-10 00:46:00,1.62965,1.62965,1.6296,1.6296,3000000.0
2009-12-10 00:47:00,1.6296,1.6296,1.62915,1.62915,46530000.0
2009-12-10 00:48:00,1.62915,1.6294,1.62915,1.6293,13630000.0
2009-12-10 00:49:00,1.6293,1.6293,1.629,1.6291,27000000.0
2009-12-10 00:50:00,1.6291,1.6291,1.6289,1.6289,11000000.0
2009-12-10 00:51:00,1.6291,1.62915,1.62905,1.6291,20000000.0
2009-12-10 00:52:00,1.6291,1.62915,1.6291,1.6291,13000000.0
2009-12-10 00:53:00,1.62905,1.62905,1.62885,1.62885,14000000.0
2009-12-10 00:54:00,1.62885,1.629,1.62875,1.62885,42600000.0
2009-12-10 00:55:00,1.62885,1.62885,1.62885,1.62885,7000000.0
2009-12-10 00:56:00,1.62885,1.62885,1.62815,1.62815,34230000.0
2009-12-10 00:57:00,1.62815,1.6286,1.6281,1.62825,40200000.0
2009-12-10 00:58:00,1.62835,1.62855,1.6283,1.6284,12000000.0
2009-12-10 00:59:00,1.62835,1.62875,1.6283,1.62875,28010000.0
2009-12-10 01:00:00,1.62875,1.62925,1.62865,1.62925,37200000.0
2009-12-10 01:01:00,1.6291,1.6293,1.62905,1.6291,21610000.0
2009-12-10 01:02:00,1.6291,1.6293,1.6291,1.62915,53510000.0
2009-12-10 01:03:00,1.62915,1.6292,1.6291,1.62915,48800000.0
2009-12-10 01:04:00,1.6291,1.62915,1.6291,1.6291,26300000.0
2009-12-10 01:05:00,1.6291,1.6292,1.6291,1.6292,32900000.0
2009-12-10 01:06:00,1.6292,1.6292,1.6292,1.6292,4000000.0
2009-12-10 01:07:00,1.62925,1.62935,1.62925,1.62925,11300000.0
2009-12-10 01:08:00,1.62925,1.6293,1.6292,1.62925,39300000.0
2009-12-10 01:09:00,1.62925,1.6293,1.6292,1.6293,10100000.0
2009-12-10 01:10:00,1.6293,1.6297,1.6293,1.62965,46900000.0
2009-12-10 01:11:00,1.62965,1.62975,1.62965,1.62975,34700000.0
2009-12-10 01:12:00,1.62975,1.6302,1.6296,1.6296,68900000.0
2009-12-10 01:13:00,1.6296,1.6296,1.6289,1.62925,97000000.0
2009-12-10 01:14:00,1.6291,1.6293,1.62885,1.6289,58200000.0
2009-12-10 01:15:00,1.62895,1.62905,1.6287,1.6287,81200000.0
2009-12-10 01:16:00,1.62875,1.6292,1.62875,1.6289,49400000.0
2009-12-10 01:17:00,1.6289,1.62895,1.6287,1.6287,63400000.0
2009-12-10 01:18:00,1.6287,1.6287,1.62855,1.62855,68200000.0
2009-12-10 01:19:00,1.62855,1.62855,1.6285,1.6285,23200000.0
2009-12-10 01:20:00,1.6285,1.6286,1.62845,1.62845,51200000.0
2009-12-10 01:21:00,1.62845,1.6285,1.62805,1.6281,153300000.0
2009-12-10 01:22:00,1.6281,1.6281,1.62805,1.62805,94300000.0
2009-12-10 01:23:00,1.6281,1.6282,1.6279,1.628,50800000.0
2009-12-10 01:24:00,1.6278,1.6278,1.62755,1.6276,78500000.0
2009-12-10 01:25:00,1.6276,1.6276,1.6271,1.6271,194900000.0
2009-12-10 01:26:00,1.6271,1.62715,1.627,1.62705,109400000.0
2009-12-10 01:27:00,1.62715,1.6273,1.627,1.62725,25000000.0
2009-12-10 01:28:00,1.62725,1.62725,1.62715,1.6272,31000000.0
2009-12-10 01:29:00,1.6272,1.6272,1.62715,1.62715,13000000.0
2009-12-10 01:30:00,1.62715,1.62715,1.6268,1.62685,26200000.0
2009-12-10 01:31:00,1.62685,1.62685,1.62675,1.62685,19000000.0
2009-12-10 01:32:00,1.62685,1.62685,1.6268,1.6268,20000000.0
2009-12-10 01:33:00,1.6268,1.6268,1.6268,1.6268,10000000.0
2009-12-10 01:34:00,1.6268,1.62685,1.6267,1.6267,28400000.0
2009-12-10 01:35:00,1.6267,1.62675,1.6267,1.6267,15000000.0
2009-12-10 01:36:00,1.62665,1.6267,1.6266,1.6267,17000000.0
2009-12-10 01:37:00,1.6268,1.6269,1.6267,1.62685,30600000.0
2009-12-10 01:38:00,1.62685,1.62685,1.62675,1.62685,20000000.0
2009-12-10 01:39:00,1.62685,1.62685,1.62675,1.62675,11500000.0
2009-12-10 01:40:00,1.62675,1.6269,1.62675,1.62675,36500000.0
2009-12-10 01:41:00,1.62675,1.6269,1.62675,1.6269,10900000.0
2009-12-10 01:42:00,1.6269,1.6269,1.6269,1.6269,6000000.0
2009-12-10 01:43:00,1.6269,1.6269,1.6269,1.6269,6000000.0
2009-12-10 01:44:00,1.6269,1.627,1.62685,1.627,16000000.0
2009-12-10 01:45:00,1.62705,1.62725,1.62705,1.62725,39500000.0
2009-12-10 01:46:00,1.62725,1.6273,1.62725,1.6273,3000000.0
2009-12-10 01:47:00,1.6273,1.6273,1.6273,1.6273,9200000.0
2009-12-10 01:48:00,1.6273,1.62765,1.6273,1.6276,15300000.0
2009-12-10 01:49:00,1.62745,1.6276,1.62745,1.6276,11200000.0
2009-12-10 01:50:00,1.62745,1.62765,1.62745,1.62765,16000000.0
2009-12-10 01:51:00,1.62765,1.6277,1.62765,1.6277,9000000.0
2009-12-10 01:52:00,1.6277,1.6279,1.62755,1.6279,28100000.0
2009-12-10 01:53:00,1.62779,1.62779,1.62772,1.62775,45100000.0
2009-12-10 01:54:00,1.62785,1.628,1.62785,1.6279,36500000.0
2009-12-10 01:55:00,1.6279,1.6281,1.6279,1.628,26900000.0
2009-12-10 01:56:00,1.62795,1.62795,1.62795,1.62795,4800000.0
2009-12-10 01:57:00,1.62805,1.6281,1.62785,1.62795,38600000.0
2009-12-10 01:58:00,1.628,1.628,1.62795,1.62795,6000000.0
2009-12-10 01:59:00,1.62785,1.62795,1.62785,1.62795,5600000.0
2009-12-10 02:00:00,1.62785,1.628,1.6275,1.62755,182400000.0
2009-12-10 02:01:00,1.6275,1.6276,1.6275,1.6276,21400000.0
2009-12-10 02:02:00,1.62755,1.6276,1.62735,1.62735,17500000.0
2009-12-10 02:03:00,1.62735,1.62735,1.6273,1.62735,11900000.0
2009-12-10 02:04:00,1.6273,1.6273,1.6273,1.6273,31100000.0
2009-12-10 02:05:00,1.6273,1.6274,1.6272,1.6274,38400000.0
2009-12-10 02:06:00,1.6274,1.6274,1.62735,1.62735,4000000.0
2009-12-10 02:07:00,1.6274,1.6274,1.62735,1.6274,10000000.0
2009-12-10 02:08:00,1.6273,1.62735,1.6273,1.62735,16900000.0
2009-12-10 02:09:00,1.6274,1.6274,1.62735,1.62735,6000000.0
2009-12-10 02:10:00,1.62735,1.62735,1.62725,1.62725,13200000.0
2009-12-10 02:11:00,1.62725,1.62795,1.6272,1.6278,37900000.0
2009-12-10 02:12:00,1.62785,1.62785,1.6278,1.6278,3000000.0
2009-12-10 02:13:00,1.6278,1.6281,1.6278,1.6281,15200000.0
2009-12-10 02:14:00,1.6281,1.6283,1.628,1.62815,27900000.0
2009-12-10 02:15:00,1.62815,1.62855,1.628,1.62845,55000000.0
2009-12-10 02:16:00,1.6285,1.6285,1.62835,1.6284,31000000.0
2009-12-10 02:17:00,1.6284,1.6284,1.62815,1.6282,7000000.0
2009-12-10 02:18:00,1.6282,1.6282,1.6282,1.6282,8000000.0
2009-12-10 02:19:00,1.6282,1.6282,1.6281,1.6281,18100000.0
2009-12-10 02:20:00,1.6281,1.62845,1.6281,1.6284,18100000.0
2009-12-10 02:21:00,1.6283,1.6284,1.6283,1.6284,8200000.0
2009-12-10 02:22:00,1.6284,1.6284,1.6284,1.6284,7000000.0
2009-12-10 02:23:00,1.6284,1.6284,1.62825,1.6283,11000000.0
2009-12-10 02:24:00,1.6284,1.6284,1.62835,1.62835,5000000.0
2009-12-10 02:25:00,1.62835,1.62835,1.62825,1.62825,110300000.0
2009-12-10 02:26:00,1.6282,1.62845,1.6282,1.62845,57600000.0
2009-12-10 02:27:00,1.6284,1.62845,1.62835,1.6284,16000000.0
2009-12-10 02:28:00,1.62835,1.6286,1.62835,1.6286,17000000.0
2009-12-10 02:29:00,1.62865,1.6288,1.6286,1.6288,15700000.0
2009-12-10 02:30:00,1.6288,1.6314,1.62875,1.6314,108500000.0
2009-12-10 02:31:00,1.6314,1.6317,1.6311,1.63115,143100000.0
2009-12-10 02:32:00,1.6312,1.6316,1.6311,1.6315,52800000.0
2009-12-10 02:33:00,1.6315,1.632,1.6312,1.63185,64400000.0
2009-12-10 02:34:00,1.63185,1.6322,1.6317,1.6321,80400000.0
2009-12-10 02:35:00,1.632,1.6322,1.63175,1.63185,32800000.0
2009-12-10 02:36:00,1.6318,1.63185,1.6308,1.6309,68000000.0
2009-12-10 02:37:00,1.6309,1.63135,1.6308,1.63135,80100000.0
2009-12-10 02:38:00,1.6312,1.6312,1.6305,1.6305,54700000.0
2009-12-10 02:39:00,1.63055,1.6312,1.6305,1.6311,88600000.0
2009-12-10 02:40:00,1.6311,1.6318,1.6311,1.6315,166000000.0
2009-12-10 02:41:00,1.63145,1.6319,1.6313,1.6316,86900000.0
2009-12-10 02:42:00,1.6316,1.6322,1.6316,1.6319,82400000.0
2009-12-10 02:43:00,1.6319,1.632,1.63125,1.63125,30500000.0
2009-12-10 02:44:00,1.63125,1.63125,1.63095,1.63095,57400000.0
2009-12-10 02:45:00,1.631,1.63115,1.6308,1.63115,69600000.0
2009-12-10 02:46:00,1.6311,1.63125,1.63105,1.6312,31000000.0
2009-12-10 02:47:00,1.6312,1.6312,1.6309,1.6309,22400000.0
2009-12-10 02:48:00,1.6309,1.6309,1.63065,1.6307,28600000.0
2009-12-10 02:49:00,1.6307,1.63135,1.6306,1.6313,78100000.0
2009-12-10 02:50:00,1.63115,1.6313,1.6306,1.6306,46900000.0
2009-12-10 02:51:00,1.63055,1.6306,1.63005,1.6302,68500000.0
2009-12-10 02:52:00,1.6302,1.6302,1.6299,1.6299,13800000.0
2009-12-10 02:53:00,1.62995,1.63015,1.62995,1.63005,22100000.0
2009-12-10 02:54:00,1.6301,1.6302,1.62995,1.6302,38400000.0
2009-12-10 02:55:00,1.63025,1.6306,1.63025,1.6305,58900000.0
2009-12-10 02:56:00,1.63045,1.6308,1.6304,1.63065,32400000.0
2009-12-10 02:57:00,1.63065,1.631,1.6305,1.6305,46000000.0
2009-12-10 02:58:00,1.6305,1.6305,1.6297,1.62975,85100000.0
2009-12-10 02:59:00,1.62975,1.63005,1.6292,1.6292,57800000.0
2009-12-10 03:00:00,1.6292,1.62995,1.6292,1.62995,48500000.0
2009-12-10 03:01:00,1.6299,1.63035,1.6298,1.63015,42800000.0
2009-12-10 03:02:00,1.63015,1.63015,1.63,1.63,5000000.0
2009-12-10 03:03:00,1.62975,1.62975,1.62935,1.6294,123800000.0
2009-12-10 03:04:00,1.6294,1.62945,1.6293,1.62945,75800000.0
2009-12-10 03:05:00,1.62945,1.6296,1.6294,1.62955,15600000.0
2009-12-10 03:06:00,1.62955,1.62955,1.62945,1.6295,17000000.0
2009-12-10 03:07:00,1.6295,1.63005,1.6295,1.62985,68500000.0
2009-12-10 03:08:00,1.62985,1.63,1.62985,1.62995,43600000.0
2009-12-10 03:09:00,1.62995,1.63035,1.62995,1.63015,42900000.0
2009-12-10 03:10:00,1.63015,1.63045,1.63015,1.6304,32300000.0
2009-12-10 03:11:00,1.63035,1.6307,1.63025,1.6307,58500000.0
2009-12-10 03:12:00,1.6306,1.6307,1.6305,1.6306,55100000.0
2009-12-10 03:13:00,1.6306,1.6306,1.63,1.63,17500000.0
2009-12-10 03:14:00,1.63,1.63015,1.63,1.63,40700000.0
2009-12-10 03:15:00,1.63,1.63025,1.63,1.63025,34200000.0
2009-12-10 03:16:00,1.6302,1.6304,1.63015,1.63015,33800000.0
2009-12-10 03:17:00,1.6301,1.63015,1.63005,1.63005,20700000.0
2009-12-10 03:18:00,1.63005,1.6301,1.63005,1.6301,14000000.0
2009-12-10 03:19:00,1.6301,1.63045,1.6301,1.63035,40600000.0
2009-12-10 03:20:00,1.63035,1.6305,1.63025,1.6304,34600000.0
2009-12-10 03:21:00,1.63035,1.6304,1.63015,1.63015,22300000.0
2009-12-10 03:22:00,1.6302,1.6302,1.6302,1.6302,1000000.0
2009-12-10 03:23:00,1.6302,1.6302,1.63,1.63,11400000.0
2009-12-10 03:24:00,1.63,1.63015,1.6299,1.6301,53400000.0
2009-12-10 03:25:00,1.6301,1.6305,1.6301,1.63035,21000000.0
2009-12-10 03:26:00,1.63035,1.63045,1.6301,1.63015,27500000.0
2009-12-10 03:27:00,1.6301,1.63035,1.6301,1.6303,15200000.0
2009-12-10 03:28:00,1.6303,1.63035,1.63025,1.63035,30900000.0
2009-12-10 03:29:00,1.63035,1.63035,1.63035,1.63035,14000000.0
2009-12-10 03:30:00,1.63035,1.63035,1.63015,1.6302,12800000.0
2009-12-10 03:31:00,1.63025,1.63035,1.63025,1.63035,18700000.0
2009-12-10 03:32:00,1.63025,1.6303,1.62985,1.63005,60600000.0
2009-12-10 03:33:00,1.63,1.63,1.62985,1.6299,20900000.0
2009-12-10 03:34:00,1.6299,1.63005,1.6299,1.6299,23900000.0
2009-12-10 03:35:00,1.6299,1.6299,1.6298,1.62985,20200000.0
2009-12-10 03:36:00,1.62985,1.6299,1.6298,1.62985,12400000.0
2009-12-10 03:37:00,1.62985,1.62995,1.6297,1.6297,18100000.0
2009-12-10 03:38:00,1.6297,1.6298,1.6297,1.62975,19400000.0
2009-12-10 03:39:00,1.62975,1.6302,1.62975,1.63,109800000.0
2009-12-10 03:40:00,1.63,1.6302,1.63,1.6301,35700000.0
2009-12-10 03:41:00,1.6302,1.6302,1.63,1.63,149400000.0
2009-12-10 03:42:00,1.63,1.6301,1.62995,1.63,31500000.0
2009-12-10 03:43:00,1.63005,1.63005,1.62995,1.63005,37300000.0
2009-12-10 03:44:00,1.63005,1.63005,1.63,1.63005,25000000.0
2009-12-10 03:45:00,1.63005,1.63005,1.62965,1.6298,73200000.0
2009-12-10 03:46:00,1.6298,1.6298,1.6296,1.6296,32800000.0
2009-12-10 03:47:00,1.6296,1.6296,1.6294,1.62945,55300000.0
2009-12-10 03:48:00,1.62945,1.62945,1.6292,1.6292,21000000.0
2009-12-10 03:49:00,1.6292,1.62925,1.6292,1.6292,13200000.0
2009-12-10 03:50:00,1.6292,1.62925,1.6289,1.629,41500000.0
2009-12-10 03:51:00,1.62895,1.62895,1.62885,1.6289,42200000.0
2009-12-10 03:52:00,1.6289,1.6289,1.62865,1.62865,30100000.0
2009-12-10 03:53:00,1.6287,1.6287,1.62865,1.6287,12000000.0
2009-12-10 03:54:00,1.6287,1.6287,1.6286,1.6286,18000000.0
2009-12-10 03:55:00,1.62865,1.62865,1.6286,1.6286,7000000.0
2009-12-10 03:56:00,1.62865,1.62875,1.6286,1.62875,29300000.0
2009-12-10 03:57:00,1.62875,1.6289,1.62875,1.6289,21000000.0
2009-12-10 03:58:00,1.6289,1.6289,1.6289,1.6289,9000000.0
2009-12-10 03:59:00,1.629,1.629,1.6289,1.6289,6000000.0
2009-12-10 04:00:00,1.6289,1.62975,1.62885,1.62955,106900000.0
2009-12-10 04:01:00,1.62955,1.62955,1.6295,1.62955,3000000.0
2009-12-10 04:02:00,1.62955,1.62965,1.6294,1.6296,32700000.0
2009-12-10 04:03:00,1.62955,1.63025,1.62955,1.63005,52100000.0
2009-12-10 04:04:00,1.63005,1.63005,1.6299,1.62995,16000000.0
2009-12-10 04:05:00,1.62995,1.6301,1.62995,1.6301,15600000.0
2009-12-10 04:06:00,1.6301,1.6301,1.62995,1.63005,20900000.0
2009-12-10 04:07:00,1.63005,1.63015,1.63005,1.63005,19100000.0
2009-12-10 04:08:00,1.63005,1.63035,1.63005,1.63035,19000000.0
2009-12-10 04:09:00,1.63035,1.63035,1.62985,1.6301,66100000.0
2009-12-10 04:10:00,1.63005,1.6302,1.62995,1.6302,60200000.0
2009-12-10 04:11:00,1.6302,1.63025,1.63015,1.63025,16000000.0
2009-12-10 04:12:00,1.63025,1.63025,1.63005,1.63005,11000000.0
2009-12-10 04:13:00,1.63005,1.6302,1.63005,1.6302,10000000.0
2009-12-10 04:14:00,1.6302,1.6305,1.6302,1.63045,25600000.0
2009-12-10 04:15:00,1.63045,1.63045,1.63025,1.63035,19000000.0
2009-12-10 04:16:00,1.6304,1.6304,1.63005,1.63015,31900000.0
2009-12-10 04:17:00,1.63015,1.63045,1.63,1.63,32800000.0
2009-12-10 04:18:00,1.62995,1.6302,1.62995,1.6302,17600000.0
2009-12-10 04:19:00,1.6302,1.63065,1.6302,1.63065,42400000.0
2009-12-10 04:20:00,1.63065,1.63065,1.6305,1.6305,26000000.0
2009-12-10 04:21:00,1.6305,1.6305,1.6304,1.6304,18900000.0
2009-12-10 04:22:00,1.63045,1.63045,1.6304,1.63045,4000000.0
2009-12-10 04:23:00,1.63045,1.63055,1.6304,1.63045,8000000.0
2009-12-10 04:24:00,1.6305,1.6305,1.63035,1.63035,16000000.0
2009-12-10 04:25:00,1.63035,1.63035,1.6303,1.6303,3000000.0
2009-12-10 04:26:00,1.63025,1.63025,1.63025,1.63025,32500000.0
2009-12-10 04:27:00,1.63025,1.6303,1.63025,1.6303,129700000.0
2009-12-10 04:28:00,1.6303,1.6303,1.63025,1.63025,26100000.0
2009-12-10 04:29:00,1.63025,1.63035,1.63025,1.63035,7000000.0
2009-12-10 04:30:00,1.63035,1.63045,1.63035,1.63045,7000000.0
2009-12-10 04:31:00,1.6304,1.6304,1.63025,1.63025,21000000.0
2009-12-10 04:32:00,1.63025,1.63035,1.6302,1.63035,10700000.0
2009-12-10 04:33:00,1.63035,1.6304,1.63025,1.63025,10000000.0
2009-12-10 04:34:00,1.63025,1.63025,1.62985,1.62985,44200000.0
2009-12-10 04:35:00,1.62985,1.6299,1.6298,1.6299,31700000.0
2009-12-10 04:36:00,1.6299,1.6301,1.6299,1.6301,10000000.0
2009-12-10 04:37:00,1.6301,1.6301,1.62995,1.63,32700000.0
2009-12-10 04:38:00,1.63,1.63,1.6298,1.6299,16200000.0
2009-12-10 04:39:00,1.6299,1.63015,1.6299,1.6299,18400000.0
2009-12-10 04:40:00,1.62985,1.6301,1.62985,1.63005,31600000.0
2009-12-10 04:41:00,1.63005,1.63005,1.62985,1.62985,15400000.0
2009-12-10 04:42:00,1.62985,1.6303,1.62985,1.6303,16500000.0
2009-12-10 04:43:00,1.6303,1.63045,1.6303,1.6304,41500000.0
2009-12-10 04:44:00,1.6303,1.63045,1.63015,1.63025,42100000.0
2009-12-10 04:45:00,1.63025,1.6303,1.6301,1.63015,12700000.0
2009-12-10 04:46:00,1.63015,1.63025,1.63015,1.63025,10000000.0
2009-12-10 04:47:00,1.63025,1.63065,1.63025,1.6306,55900000.0
2009-12-10 04:48:00,1.63065,1.63125,1.63065,1.63115,79600000.0
2009-12-10 04:49:00,1.63115,1.6313,1.6311,1.6311,38200000.0
2009-12-10 04:50:00,1.63105,1.63105,1.6307,1.6307,46800000.0
2009-12-10 04:51:00,1.6307,1.63095,1.63065,1.63075,35700000.0
2009-12-10 04:52:00,1.63075,1.63075,1.63075,1.63075,1000000.0
2009-12-10 04:53:00,1.63075,1.63075,1.63055,1.6307,28400000.0
2009-12-10 04:54:00,1.6307,1.6307,1.63055,1.6307,26300000.0
2009-12-10 04:55:00,1.63065,1.6309,1.6306,1.6308,28900000.0
2009-12-10 04:56:00,1.6308,1.6309,1.63075,1.63075,14100000.0
2009-12-10 04:57:00,1.63085,1.63085,1.6308,1.6308,8000000.0
2009-12-10 04:58:00,1.63075,1.6309,1.63075,1.6309,6000000.0
2009-12-10 04:59:00,1.63085,1.63085,1.63075,1.63075,8000000.0
2009-12-10 05:00:00,1.63075,1.63075,1.63075,1.63075,9000000.0
2009-12-10 05:01:00,1.63075,1.63075,1.63025,1.63035,81600000.0
2009-12-10 05:02:00,1.6303,1.63035,1.63005,1.63015,60100000.0
2009-12-10 05:03:00,1.63025,1.63025,1.63,1.63,32500000.0
2009-12-10 05:04:00,1.6301,1.63015,1.63005,1.63005,42400000.0
2009-12-10 05:05:00,1.63005,1.63025,1.63005,1.6301,110000000.0
2009-12-10 05:06:00,1.63015,1.63015,1.62995,1.6301,17700000.0
2009-12-10 05:07:00,1.63005,1.63005,1.63005,1.63005,1500000.0
2009-12-10 05:08:00,1.63005,1.63005,1.63005,1.63005,5100000.0
2009-12-10 05:09:00,1.63005,1.63015,1.63005,1.63005,40700000.0
2009-12-10 05:10:00,1.63005,1.6301,1.63005,1.6301,7000000.0
2009-12-10 05:11:00,1.63005,1.63015,1.63005,1.63005,15000000.0
2009-12-10 05:12:00,1.63005,1.6301,1.63005,1.63005,21700000.0
2009-12-10 05:13:00,1.63005,1.6301,1.63,1.6301,23500000.0
2009-12-10 05:14:00,1.63005,1.6301,1.63005,1.63005,6000000.0
2009-12-10 05:15:00,1.6303,1.63045,1.6302,1.63025,23000000.0
2009-12-10 05:16:00,1.63025,1.63025,1.6302,1.6302,7500000.0
2009-12-10 05:17:00,1.6302,1.6302,1.6302,1.6302,2000000.0
2009-12-10 05:18:00,1.6302,1.6302,1.63015,1.63015,9800000.0
2009-12-10 05:19:00,1.63015,1.63015,1.63015,1.63015,5000000.0
2009-12-10 05:20:00,1.63015,1.6302,1.6301,1.6301,90700000.0
2009-12-10 05:21:00,1.62998,1.63013,1.62993,1.63005,47200000.0
2009-12-10 05:22:00,1.63015,1.6302,1.6301,1.63015,57800000.0
2009-12-10 05:23:00,1.6302,1.6302,1.6301,1.63015,23400000.0
2009-12-10 05:24:00,1.6302,1.6305,1.6302,1.63045,28700000.0
2009-12-10 05:25:00,1.63045,1.63045,1.6302,1.63025,21000000.0
2009-12-10 05:26:00,1.63025,1.63045,1.63025,1.6304,26000000.0
2009-12-10 05:27:00,1.63035,1.6305,1.6303,1.6304,22300000.0
2009-12-10 05:28:00,1.63045,1.63045,1.63035,1.6304,18700000.0
2009-12-10 05:29:00,1.63035,1.63045,1.63035,1.6304,20000000.0
2009-12-10 05:30:00,1.63035,1.6304,1.6303,1.6303,15000000.0
2009-12-10 05:31:00,1.63035,1.6313,1.6303,1.6309,59700000.0
2009-12-10 05:32:00,1.6309,1.6311,1.6303,1.63065,127000000.0
2009-12-10 05:33:00,1.63065,1.63065,1.6305,1.6306,47800000.0
2009-12-10 05:34:00,1.63055,1.63075,1.63055,1.63075,32300000.0
2009-12-10 05:35:00,1.63075,1.63075,1.6306,1.63065,23500000.0
2009-12-10 05:36:00,1.63065,1.63065,1.63055,1.63055,12500000.0
2009-12-10 05:37:00,1.6306,1.6306,1.63055,1.63055,10000000.0
2009-12-10 05:38:00,1.63055,1.6306,1.6305,1.6306,56700000.0
2009-12-10 05:39:00,1.6306,1.6308,1.63055,1.63055,34200000.0
2009-12-10 05:40:00,1.6306,1.63075,1.63055,1.6307,42400000.0
2009-12-10 05:41:00,1.63065,1.63065,1.63015,1.63015,33000000.0
2009-12-10 05:42:00,1.63015,1.63025,1.62995,1.62995,28900000.0
2009-12-10 05:43:00,1.62995,1.6301,1.62995,1.63,32100000.0
2009-12-10 05:44:00,1.63005,1.6301,1.6299,1.6299,24000000.0
2009-12-10 05:45:00,1.6299,1.6299,1.6294,1.62945,29900000.0
2009-12-10 05:46:00,1.62945,1.6301,1.62945,1.63005,34600000.0
2009-12-10 05:47:00,1.63005,1.63005,1.6297,1.6297,24600000.0
2009-12-10 05:48:00,1.62975,1.62975,1.62935,1.62935,24000000.0
2009-12-10 05:49:00,1.6293,1.6293,1.62895,1.62905,77200000.0
2009-12-10 05:50:00,1.62905,1.6292,1.629,1.6291,49000000.0
2009-12-10 05:51:00,1.62905,1.62905,1.62895,1.62895,30000000.0
2009-12-10 05:52:00,1.62895,1.62915,1.62895,1.62895,31800000.0
2009-12-10 05:53:00,1.6289,1.6291,1.6288,1.62885,39000000.0
2009-12-10 05:54:00,1.62885,1.6296,1.62885,1.6292,99800000.0
2009-12-10 05:55:00,1.6292,1.62925,1.6291,1.6292,20400000.0
2009-12-10 05:56:00,1.62915,1.6294,1.62915,1.6293,28100000.0
2009-12-10 05:57:00,1.62925,1.62925,1.6288,1.6288,40800000.0
2009-12-10 05:58:00,1.6288,1.6288,1.6288,1.6288,11600000.0
2009-12-10 05:59:00,1.62875,1.62875,1.62865,1.62865,15400000.0
2009-12-10 06:00:00,1.6287,1.62875,1.6287,1.6287,7000000.0
2009-12-10 06:01:00,1.6287,1.62885,1.62865,1.62875,57200000.0
2009-12-10 06:02:00,1.62875,1.6292,1.62875,1.6289,49800000.0
2009-12-10 06:03:00,1.6289,1.6289,1.62855,1.6286,30600000.0
2009-12-10 06:04:00,1.6286,1.6286,1.6286,1.6286,1000000.0
2009-12-10 06:05:00,1.62855,1.62855,1.62825,1.62825,43200000.0
2009-12-10 06:06:00,1.62825,1.6285,1.62825,1.6285,77200000.0
2009-12-10 06:07:00,1.6285,1.6285,1.62775,1.62775,151700000.0
2009-12-10 06:08:00,1.62775,1.62815,1.62775,1.6281,69300000.0
2009-12-10 06:09:00,1.6281,1.6283,1.6281,1.62825,23000000.0
2009-12-10 06:10:00,1.6282,1.62825,1.6282,1.62825,5000000.0
2009-12-10 06:11:00,1.62825,1.62825,1.628,1.62815,38700000.0
2009-12-10 06:12:00,1.62815,1.62835,1.62795,1.62795,54900000.0
2009-12-10 06:13:00,1.62785,1.62785,1.62735,1.62735,41900000.0
2009-12-10 06:14:00,1.62735,1.62755,1.62725,1.6274,119400000.0
2009-12-10 06:15:00,1.6274,1.62745,1.6273,1.6273,46600000.0
2009-12-10 06:16:00,1.62725,1.62725,1.62585,1.626,105900000.0
2009-12-10 06:17:00,1.626,1.6264,1.62595,1.6264,44100000.0
2009-12-10 06:18:00,1.6264,1.6265,1.62635,1.6265,56800000.0
2009-12-10 06:19:00,1.6265,1.62675,1.6265,1.62655,40700000.0
2009-12-10 06:20:00,1.62655,1.62655,1.6253,1.6253,99100000.0
2009-12-10 06:21:00,1.6252,1.62595,1.6252,1.62575,99800000.0
2009-12-10 06:22:00,1.62575,1.62645,1.62575,1.62645,61200000.0
2009-12-10 06:23:00,1.62645,1.62665,1.6262,1.6264,81200000.0
2009-12-10 06:24:00,1.62645,1.62665,1.62645,1.6266,66500000.0
2009-12-10 06:25:00,1.62665,1.62665,1.6265,1.6265,12500000.0
2009-12-10 06:26:00,1.6265,1.62655,1.6262,1.6262,41000000.0
2009-12-10 06:27:00,1.6262,1.6263,1.62595,1.6262,48300000.0
2009-12-10 06:28:00,1.6262,1.6262,1.626,1.62605,37700000.0
2009-12-10 06:29:00,1.62605,1.62625,1.6259,1.62625,65600000.0
2009-12-10 06:30:00,1.62635,1.62665,1.62635,1.6264,62300000.0
2009-12-10 06:31:00,1.6264,1.6264,1.62615,1.62615,65300000.0
2009-12-10 06:32:00,1.62615,1.62615,1.626,1.626,18300000.0
2009-12-10 06:33:00,1.626,1.626,1.62575,1.62575,19000000.0
2009-12-10 06:34:00,1.6257,1.6257,1.62535,1.62535,20300000.0
2009-12-10 06:35:00,1.62555,1.6256,1.6253,1.6253,26400000.0
2009-12-10 06:36:00,1.6253,1.6253,1.6248,1.6248,60900000.0
2009-12-10 06:37:00,1.6248,1.6255,1.62475,1.62535,63200000.0
2009-12-10 06:38:00,1.62535,1.6257,1.62535,1.6257,23400000.0
2009-12-10 06:39:00,1.6258,1.62585,1.6255,1.6255,29200000.0
2009-12-10 06:40:00,1.62545,1.62545,1.625,1.62515,35300000.0
2009-12-10 06:41:00,1.6251,1.6251,1.62475,1.62475,69700000.0
2009-12-10 06:42:00,1.6247,1.62505,1.6247,1.62505,30400000.0
2009-12-10 06:43:00,1.62505,1.6253,1.62505,1.62525,14900000.0
2009-12-10 06:44:00,1.62525,1.6253,1.6252,1.62525,22000000.0
2009-12-10 06:45:00,1.62525,1.62525,1.62495,1.62495,18800000.0
2009-12-10 06:46:00,1.62505,1.62505,1.6249,1.62505,14600000.0
2009-12-10 06:47:00,1.6251,1.6255,1.6251,1.62535,106500000.0
2009-12-10 06:48:00,1.62535,1.62565,1.62535,1.62555,31600000.0
2009-12-10 06:49:00,1.6256,1.6256,1.62535,1.6254,24100000.0
2009-12-10 06:50:00,1.6254,1.6254,1.6253,1.6254,17800000.0
2009-12-10 06:51:00,1.6254,1.62545,1.6254,1.62545,3000000.0
2009-12-10 06:52:00,1.62545,1.6255,1.6254,1.6254,12000000.0
2009-12-10 06:53:00,1.6254,1.6257,1.6253,1.62545,38800000.0
2009-12-10 06:54:00,1.62545,1.62545,1.62535,1.6254,42900000.0
2009-12-10 06:55:00,1.6254,1.6257,1.6254,1.6257,59600000.0
2009-12-10 06:56:00,1.6257,1.62575,1.6257,1.62575,14200000.0
2009-12-10 06:57:00,1.62575,1.62615,1.6257,1.626,46200000.0
2009-12-10 06:58:00,1.62605,1.62615,1.62595,1.626,85400000.0
2009-12-10 06:59:00,1.626,1.6261,1.626,1.62605,15600000.0
2009-12-10 07:00:00,1.62615,1.62615,1.62585,1.62585,29900000.0
2009-12-10 07:01:00,1.6259,1.6259,1.62575,1.6258,19500000.0
2009-12-10 07:02:00,1.6258,1.6258,1.62515,1.6253,46600000.0
2009-12-10 07:03:00,1.6253,1.6253,1.6252,1.6252,60900000.0
2009-12-10 07:04:00,1.62515,1.62515,1.6251,1.6251,50300000.0
2009-12-10 07:05:00,1.6251,1.6252,1.6251,1.6252,52600000.0
2009-12-10 07:06:00,1.6252,1.6252,1.6251,1.6252,10500000.0
2009-12-10 07:07:00,1.6252,1.6252,1.6251,1.6251,6100000.0
2009-12-10 07:08:00,1.6251,1.6253,1.6251,1.6253,9000000.0
2009-12-10 07:09:00,1.6253,1.6253,1.62515,1.62515,29900000.0
2009-12-10 07:10:00,1.62535,1.62565,1.6252,1.62555,17300000.0
2009-12-10 07:11:00,1.6256,1.62575,1.6256,1.6256,3000000.0
2009-12-10 07:12:00,1.6256,1.62605,1.6256,1.62595,49000000.0
2009-12-10 07:13:00,1.6259,1.6259,1.6259,1.6259,11500000.0
2009-12-10 07:14:00,1.6259,1.62595,1.6258,1.6258,27600000.0
2009-12-10 07:15:00,1.6258,1.6259,1.6258,1.6258,70600000.0
2009-12-10 07:16:00,1.62585,1.626,1.62585,1.626,8600000.0
2009-12-10 07:17:00,1.626,1.62625,1.626,1.62625,65700000.0
2009-12-10 07:18:00,1.62625,1.6265,1.62625,1.6265,24600000.0
2009-12-10 07:19:00,1.6265,1.6265,1.6264,1.6264,30600000.0
2009-12-10 07:20:00,1.6264,1.6267,1.6264,1.6265,54700000.0
2009-12-10 07:21:00,1.6265,1.62655,1.6264,1.6265,40900000.0
2009-12-10 07:22:00,1.62655,1.62655,1.62655,1.62655,3000000.0
2009-12-10 07:23:00,1.62655,1.62655,1.6265,1.6265,13500000.0
2009-12-10 07:24:00,1.6265,1.62655,1.62645,1.6265,23800000.0
2009-12-10 07:25:00,1.62645,1.62645,1.62575,1.62585,104900000.0
2009-12-10 07:26:00,1.62585,1.6259,1.62575,1.6259,34200000.0
2009-12-10 07:27:00,1.6259,1.6259,1.6254,1.6254,64000000.0
2009-12-10 07:28:00,1.6254,1.6259,1.6254,1.62585,60200000.0
2009-12-10 07:29:00,1.62585,1.626,1.62585,1.626,9600000.0
2009-12-10 07:30:00,1.62605,1.62605,1.6257,1.62575,53000000.0
2009-12-10 07:31:00,1.62575,1.6264,1.62575,1.62625,69300000.0
2009-12-10 07:32:00,1.62635,1.6264,1.6263,1.62635,36900000.0
2009-12-10 07:33:00,1.62635,1.62645,1.62635,1.6264,12300000.0
2009-12-10 07:34:00,1.6264,1.6264,1.62595,1.62595,72300000.0
2009-12-10 07:35:00,1.62595,1.6261,1.62525,1.62525,50900000.0
2009-12-10 07:36:00,1.6252,1.6252,1.6249,1.6249,31200000.0
2009-12-10 07:37:00,1.62485,1.62515,1.62475,1.62505,68000000.0
2009-12-10 07:38:00,1.62505,1.62505,1.6245,1.6245,106900000.0
2009-12-10 07:39:00,1.6245,1.62555,1.6244,1.62545,177500000.0
2009-12-10 07:40:00,1.62545,1.62545,1.625,1.62515,71600000.0
2009-12-10 07:41:00,1.62505,1.6251,1.62495,1.62495,14800000.0
2009-12-10 07:42:00,1.625,1.6257,1.62495,1.6256,42800000.0
2009-12-10 07:43:00,1.6256,1.6256,1.6255,1.6255,2000000.0
2009-12-10 07:44:00,1.6255,1.62555,1.6255,1.62555,2000000.0
2009-12-10 07:45:00,1.6255,1.6256,1.62545,1.6256,7000000.0
2009-12-10 07:46:00,1.62555,1.62555,1.62455,1.62455,38700000.0
2009-12-10 07:47:00,1.62465,1.6248,1.6246,1.6246,33300000.0
2009-12-10 07:48:00,1.6246,1.6246,1.62415,1.62415,65100000.0
2009-12-10 07:49:00,1.6241,1.6241,1.6238,1.6239,68800000.0
2009-12-10 07:50:00,1.6239,1.6243,1.6239,1.62415,50600000.0
2009-12-10 07:51:00,1.62415,1.62425,1.6241,1.6242,28600000.0
2009-12-10 07:52:00,1.6242,1.6242,1.624,1.62405,17000000.0
2009-12-10 07:53:00,1.624,1.62405,1.62395,1.62405,30500000.0
2009-12-10 07:54:00,1.6242,1.6244,1.6241,1.6244,29500000.0
2009-12-10 07:55:00,1.6244,1.6244,1.6244,1.6244,7000000.0
2009-12-10 07:56:00,1.6244,1.62485,1.6244,1.62465,41700000.0
2009-12-10 07:57:00,1.6248,1.6251,1.6248,1.62485,31400000.0
2009-12-10 07:58:00,1.62485,1.62485,1.62425,1.62435,30900000.0
2009-12-10 07:59:00,1.62435,1.62435,1.624,1.62415,48700000.0
2009-12-10 08:00:00,1.62415,1.6246,1.6241,1.6246,55500000.0
2009-12-10 08:01:00,1.62455,1.62485,1.62445,1.62455,57500000.0
2009-12-10 08:02:00,1.6245,1.62515,1.6245,1.62495,53000000.0
2009-12-10 08:03:00,1.62495,1.62515,1.62495,1.62515,12200000.0
2009-12-10 08:04:00,1.6251,1.6251,1.625,1.62505,37200000.0
2009-12-10 08:05:00,1.62505,1.62515,1.62495,1.625,30000000.0
2009-12-10 08:06:00,1.625,1.6252,1.625,1.6252,23200000.0
2009-12-10 08:07:00,1.6252,1.6252,1.62505,1.62505,34200000.0
2009-12-10 08:08:00,1.6251,1.62515,1.62485,1.625,18800000.0
2009-12-10 08:09:00,1.62495,1.62495,1.62475,1.6249,60000000.0
2009-12-10 08:10:00,1.6251,1.6251,1.6245,1.6246,42700000.0
2009-12-10 08:11:00,1.6246,1.62465,1.62455,1.62455,41700000.0
2009-12-10 08:12:00,1.6245,1.6247,1.62425,1.62425,68700000.0
2009-12-10 08:13:00,1.6243,1.62455,1.62425,1.6244,44000000.0
2009-12-10 08:14:00,1.62435,1.62455,1.62435,1.62455,24600000.0
2009-12-10 08:15:00,1.62455,1.625,1.62455,1.625,85700000.0
2009-12-10 08:16:00,1.625,1.62525,1.625,1.6251,36500000.0
2009-12-10 08:17:00,1.6251,1.6251,1.625,1.6251,29500000.0
2009-12-10 08:18:00,1.6251,1.6251,1.62505,1.62505,4000000.0
2009-12-10 08:19:00,1.625,1.6253,1.625,1.62515,28800000.0
2009-12-10 08:20:00,1.62515,1.62545,1.62505,1.62535,23800000.0
2009-12-10 08:21:00,1.62535,1.62545,1.6251,1.62545,25200000.0
2009-12-10 08:22:00,1.6254,1.62555,1.62525,1.62535,35700000.0
2009-12-10 08:23:00,1.62535,1.6254,1.62535,1.6254,4000000.0
2009-12-10 08:24:00,1.6254,1.6254,1.62385,1.6239,170000000.0
2009-12-10 08:25:00,1.62395,1.62445,1.6239,1.62445,73800000.0
2009-12-10 08:26:00,1.62445,1.6246,1.62435,1.6245,34500000.0
2009-12-10 08:27:00,1.62445,1.62445,1.62415,1.6243,39700000.0
2009-12-10 08:28:00,1.62425,1.6246,1.62425,1.62445,55300000.0
2009-12-10 08:29:00,1.62445,1.62465,1.62445,1.62465,37700000.0
2009-12-10 08:30:00,1.62465,1.6247,1.6245,1.6245,35600000.0
2009-12-10 08:31:00,1.6245,1.62465,1.6245,1.62465,24200000.0
2009-12-10 08:32:00,1.62465,1.6248,1.6245,1.6248,40500000.0
2009-12-10 08:33:00,1.6248,1.62505,1.6247,1.6248,51200000.0
2009-12-10 08:34:00,1.6248,1.62515,1.6247,1.62515,58000000.0
2009-12-10 08:35:00,1.62515,1.6252,1.6247,1.62485,43600000.0
2009-12-10 08:36:00,1.62485,1.62485,1.6248,1.6248,15000000.0
2009-12-10 08:37:00,1.6249,1.62505,1.6248,1.625,49400000.0
2009-12-10 08:38:00,1.625,1.62515,1.62485,1.6251,50300000.0
2009-12-10 08:39:00,1.6251,1.6253,1.62495,1.62495,95400000.0
2009-12-10 08:40:00,1.62495,1.6251,1.62475,1.62485,60200000.0
2009-12-10 08:41:00,1.62485,1.6249,1.62485,1.6249,18200000.0
2009-12-10 08:42:00,1.6249,1.62515,1.6249,1.62515,80400000.0
2009-12-10 08:43:00,1.6251,1.6252,1.6251,1.6252,11400000.0
2009-12-10 08:44:00,1.6252,1.62525,1.62505,1.62515,37400000.0
2009-12-10 08:45:00,1.62515,1.62515,1.6241,1.6242,83300000.0
2009-12-10 08:46:00,1.6242,1.6242,1.6239,1.62405,73100000.0
2009-12-10 08:47:00,1.6241,1.6241,1.62335,1.6235,308100001.0
2009-12-10 08:48:00,1.62355,1.62365,1.6233,1.62335,128600000.0
2009-12-10 08:49:00,1.62335,1.62355,1.62335,1.62355,39500000.0
2009-12-10 08:50:00,1.6236,1.6237,1.62345,1.6236,75200000.0
2009-12-10 08:51:00,1.62365,1.62365,1.6235,1.62355,25200000.0
2009-12-10 08:52:00,1.6236,1.6237,1.62355,1.6237,45500000.0
2009-12-10 08:53:00,1.6237,1.62435,1.6236,1.6243,61400000.0
2009-12-10 08:54:00,1.6243,1.6243,1.62415,1.62415,29400000.0
2009-12-10 08:55:00,1.62415,1.62425,1.6239,1.6239,32000000.0
2009-12-10 08:56:00,1.6239,1.6245,1.62385,1.6245,62900000.0
2009-12-10 08:57:00,1.6246,1.6252,1.62455,1.62505,115200000.0
2009-12-10 08:58:00,1.62505,1.6255,1.6247,1.6247,74800000.0
2009-12-10 08:59:00,1.62465,1.62465,1.6243,1.6244,77300000.0
2009-12-10 09:00:00,1.62445,1.6249,1.62445,1.62455,185300000.0
2009-12-10 09:01:00,1.6245,1.62525,1.6245,1.62525,109600000.0
2009-12-10 09:02:00,1.62525,1.62625,1.6252,1.62625,257800000.0
2009-12-10 09:03:00,1.62625,1.6267,1.6262,1.6266,153600000.0
2009-12-10 09:04:00,1.6266,1.6274,1.6266,1.6273,241800000.0
2009-12-10 09:05:00,1.62735,1.62735,1.62675,1.6268,165000000.0
2009-12-10 09:06:00,1.6268,1.6269,1.62605,1.6261,99100000.0
2009-12-10 09:07:00,1.6261,1.62685,1.6261,1.6267,77100000.0
2009-12-10 09:08:00,1.6267,1.6268,1.62645,1.6265,66500000.0
2009-12-10 09:09:00,1.6265,1.6265,1.6263,1.6264,82000000.0
2009-12-10 09:10:00,1.6264,1.6269,1.6264,1.62655,158000000.0
2009-12-10 09:11:00,1.62655,1.62655,1.62595,1.626,108100000.0
2009-12-10 09:12:00,1.626,1.6261,1.62595,1.6261,86900000.0
2009-12-10 09:13:00,1.6261,1.6262,1.62595,1.6262,97000000.0
2009-12-10 09:14:00,1.6262,1.6263,1.6262,1.62625,173400000.0
2009-12-10 09:15:00,1.62625,1.62625,1.6257,1.6259,145100000.0
2009-12-10 09:16:00,1.6258,1.62585,1.62515,1.62515,222200000.0
2009-12-10 09:17:00,1.6252,1.62625,1.6252,1.62625,95700000.0
2009-12-10 09:18:00,1.62625,1.6263,1.62605,1.6261,63400000.0
2009-12-10 09:19:00,1.62615,1.62615,1.6257,1.6258,65600000.0
2009-12-10 09:20:00,1.6258,1.6259,1.6256,1.6258,93300000.0
2009-12-10 09:21:00,1.6257,1.6257,1.62545,1.62545,44400000.0
2009-12-10 09:22:00,1.6251,1.62515,1.62455,1.62455,251700000.0
2009-12-10 09:23:00,1.6246,1.62465,1.62425,1.62465,84300000.0
2009-12-10 09:24:00,1.62485,1.6253,1.62475,1.62525,94200000.0
2009-12-10 09:25:00,1.62525,1.6255,1.62505,1.6251,69600000.0
2009-12-10 09:26:00,1.62505,1.6251,1.62475,1.62485,79900000.0
2009-12-10 09:27:00,1.6248,1.62515,1.62475,1.62515,142100000.0
2009-12-10 09:28:00,1.6251,1.62525,1.625,1.62505,96000000.0
2009-12-10 09:29:00,1.625,1.62525,1.62495,1.62525,40900000.0
2009-12-10 09:30:00,1.62525,1.62535,1.62525,1.6253,68800000.0
2009-12-10 09:31:00,1.6253,1.6253,1.62505,1.62505,117600000.0
2009-12-10 09:32:00,1.62505,1.6255,1.625,1.6252,74800000.0
2009-12-10 09:33:00,1.6252,1.6254,1.62505,1.62505,123600000.0
2009-12-10 09:34:00,1.62505,1.62515,1.625,1.62515,79000000.0
2009-12-10 09:35:00,1.62515,1.62515,1.62405,1.6241,242600000.0
2009-12-10 09:36:00,1.6241,1.6241,1.6233,1.6233,314500000.0
2009-12-10 09:37:00,1.62335,1.62365,1.6233,1.62345,166400000.0
2009-12-10 09:38:00,1.62345,1.62365,1.6233,1.6235,166220000.0
2009-12-10 09:39:00,1.6235,1.62375,1.62335,1.6235,152200000.0
2009-12-10 09:40:00,1.62355,1.6236,1.6234,1.62355,73300000.0
2009-12-10 09:41:00,1.6236,1.624,1.6236,1.62385,109300000.0
2009-12-10 09:42:00,1.62385,1.6239,1.62355,1.62365,100200000.0
2009-12-10 09:43:00,1.62365,1.62365,1.62345,1.62345,81400000.0
2009-12-10 09:44:00,1.62345,1.62345,1.6217,1.6217,265900000.0
2009-12-10 09:45:00,1.62165,1.62225,1.62145,1.6222,163000000.0
2009-12-10 09:46:00,1.62225,1.62285,1.62225,1.62285,233000000.0
2009-12-10 09:47:00,1.6231,1.6236,1.6229,1.62355,176800000.0
2009-12-10 09:48:00,1.62355,1.6244,1.62355,1.624,167100000.0
2009-12-10 09:49:00,1.624,1.62405,1.6237,1.6237,164800000.0
2009-12-10 09:50:00,1.6237,1.6237,1.6236,1.62365,99100000.0
2009-12-10 09:51:00,1.6237,1.6237,1.62335,1.62355,95700000.0
2009-12-10 09:52:00,1.6236,1.6237,1.62325,1.6237,160100000.0
2009-12-10 09:53:00,1.6237,1.62385,1.62365,1.62365,100700000.0
2009-12-10 09:54:00,1.62375,1.62445,1.62375,1.62405,123000000.0
2009-12-10 09:55:00,1.6241,1.6242,1.6237,1.624,102300000.0
2009-12-10 09:56:00,1.624,1.624,1.6236,1.62375,155800000.0
2009-12-10 09:57:00,1.6238,1.62395,1.62345,1.62375,183200000.0
2009-12-10 09:58:00,1.6238,1.6238,1.62365,1.6237,28100000.0
2009-12-10 09:59:00,1.62375,1.6239,1.62315,1.62325,107000000.0
2009-12-10 10:00:00,1.62325,1.62325,1.62275,1.6228,188200000.0
2009-12-10 10:01:00,1.6229,1.6231,1.62245,1.62265,194000000.0
2009-12-10 10:02:00,1.6227,1.6228,1.6224,1.62265,185500000.0
2009-12-10 10:03:00,1.6227,1.62315,1.62265,1.62315,207100000.0
2009-12-10 10:04:00,1.6232,1.62325,1.623,1.62315,124200000.0
2009-12-10 10:05:00,1.6231,1.62535,1.6229,1.6249,241600000.0
2009-12-10 10:06:00,1.6249,1.6268,1.6249,1.6264,250800000.0
2009-12-10 10:07:00,1.6265,1.62775,1.6264,1.62745,218500000.0
2009-12-10 10:08:00,1.62745,1.62745,1.6269,1.62725,204000000.0
2009-12-10 10:09:00,1.62725,1.62875,1.62725,1.62865,181500000.0
2009-12-10 10:10:00,1.62865,1.62915,1.6273,1.6275,263500000.0
2009-12-10 10:11:00,1.6275,1.62775,1.6265,1.6266,179300000.0
2009-12-10 10:12:00,1.6266,1.62785,1.6266,1.6276,231400000.0
2009-12-10 10:13:00,1.6276,1.6276,1.6266,1.62675,190500000.0
2009-12-10 10:14:00,1.62675,1.62705,1.62655,1.62685,289900000.0
2009-12-10 10:15:00,1.62685,1.6269,1.6267,1.6268,67200000.0
2009-12-10 10:16:00,1.6268,1.62685,1.62675,1.62675,19900000.0
2009-12-10 10:17:00,1.62675,1.6268,1.62605,1.62605,252000000.0
2009-12-10 10:18:00,1.6261,1.62715,1.6257,1.62715,236400000.0
2009-12-10 10:19:00,1.62715,1.6272,1.62635,1.6264,259400000.0
2009-12-10 10:20:00,1.6264,1.6268,1.6262,1.62665,205200000.0
2009-12-10 10:21:00,1.62645,1.62645,1.62515,1.6254,333300000.0
2009-12-10 10:22:00,1.6254,1.62555,1.625,1.6251,200000000.0
2009-12-10 10:23:00,1.6251,1.62535,1.625,1.62535,270700000.0
2009-12-10 10:24:00,1.62535,1.6261,1.62535,1.6259,197700000.0
2009-12-10 10:25:00,1.6259,1.6273,1.62585,1.6272,224700000.0
2009-12-10 10:26:00,1.62735,1.62755,1.62705,1.62705,143500000.0
2009-12-10 10:27:00,1.6272,1.6275,1.62695,1.62705,180700000.0
2009-12-10 10:28:00,1.62695,1.6274,1.6266,1.62665,228200000.0
2009-12-10 10:29:00,1.6267,1.6274,1.6267,1.6272,212700000.0
2009-12-10 10:30:00,1.6272,1.6272,1.62605,1.6261,288900000.0
2009-12-10 10:31:00,1.6262,1.62625,1.6258,1.62585,221600000.0
2009-12-10 10:32:00,1.62585,1.62585,1.62515,1.6254,245600000.0
2009-12-10 10:33:00,1.62535,1.62535,1.6241,1.6242,343000000.0
2009-12-10 10:34:00,1.6242,1.62555,1.62415,1.6252,251300000.0
2009-12-10 10:35:00,1.6252,1.62625,1.6252,1.62615,249700000.0
2009-12-10 10:36:00,1.62615,1.62685,1.62615,1.6268,340300000.0
2009-12-10 10:37:00,1.6268,1.62685,1.62615,1.6265,253400000.0
2009-12-10 10:38:00,1.6265,1.6268,1.6265,1.62665,283900000.0
2009-12-10 10:39:00,1.6267,1.6281,1.6266,1.6281,235600000.0
2009-12-10 10:40:00,1.62805,1.62845,1.62785,1.62815,336000000.0
2009-12-10 10:41:00,1.62825,1.62845,1.62795,1.628,222500000.0
2009-12-10 10:42:00,1.628,1.628,1.62745,1.6277,250200000.0
2009-12-10 10:43:00,1.62775,1.6279,1.6273,1.6273,268600000.0
2009-12-10 10:44:00,1.6273,1.62735,1.6271,1.62715,204800000.0
2009-12-10 10:45:00,1.62715,1.6283,1.6271,1.62825,260600000.0
2009-12-10 10:46:00,1.6283,1.62895,1.62825,1.62895,238500000.0
2009-12-10 10:47:00,1.62895,1.62895,1.6283,1.6283,172400000.0
2009-12-10 10:48:00,1.62835,1.6289,1.6282,1.6286,194500000.0
2009-12-10 10:49:00,1.6286,1.6286,1.62825,1.6285,185800000.0
2009-12-10 10:50:00,1.6285,1.6285,1.6282,1.62845,196400000.0
2009-12-10 10:51:00,1.62845,1.6296,1.62845,1.6294,314800000.0
2009-12-10 10:52:00,1.62945,1.6295,1.6291,1.6293,293000000.0
2009-12-10 10:53:00,1.6293,1.6299,1.6293,1.6296,211200000.0
2009-12-10 10:54:00,1.62965,1.63005,1.62965,1.62975,228600000.0
2009-12-10 10:55:00,1.6297,1.63015,1.62935,1.62985,270200000.0
2009-12-10 10:56:00,1.62995,1.63045,1.6298,1.6299,193900000.0
2009-12-10 10:57:00,1.6299,1.6299,1.629,1.629,266400000.0
2009-12-10 10:58:00,1.62895,1.6298,1.62885,1.6298,317700000.0
2009-12-10 10:59:00,1.6298,1.6302,1.62935,1.6294,367000000.0
2009-12-10 11:00:00,1.6294,1.6294,1.6288,1.6293,282600000.0
2009-12-10 11:01:00,1.62935,1.62935,1.62895,1.62925,182900000.0
2009-12-10 11:02:00,1.6292,1.62945,1.62905,1.62925,230400000.0
2009-12-10 11:03:00,1.6293,1.6293,1.629,1.629,127100000.0
2009-12-10 11:04:00,1.629,1.6292,1.62855,1.6286,233600000.0
2009-12-10 11:05:00,1.62855,1.629,1.62845,1.62895,261400000.0
2009-12-10 11:06:00,1.6289,1.62935,1.62885,1.6289,141800000.0
2009-12-10 11:07:00,1.6289,1.6291,1.6286,1.6287,232400000.0
2009-12-10 11:08:00,1.62865,1.62895,1.62795,1.62815,304300000.0
2009-12-10 11:09:00,1.62815,1.62815,1.62735,1.6276,245100000.0
2009-12-10 11:10:00,1.6276,1.6277,1.62725,1.62725,329000000.0
2009-12-10 11:11:00,1.62725,1.62725,1.626,1.6263,351500000.0
2009-12-10 11:12:00,1.6263,1.627,1.6263,1.627,202900000.0
2009-12-10 11:13:00,1.62705,1.62715,1.62605,1.6261,210800000.0
2009-12-10 11:14:00,1.62605,1.62645,1.62595,1.6264,217300000.0
2009-12-10 11:15:00,1.62645,1.6267,1.62645,1.6266,243800000.0
2009-12-10 11:16:00,1.6266,1.62715,1.6265,1.62705,187300000.0
2009-12-10 11:17:00,1.62705,1.6278,1.62705,1.62765,211700000.0
2009-12-10 11:18:00,1.62765,1.62795,1.6275,1.62755,361100000.0
2009-12-10 11:19:00,1.62755,1.62755,1.6271,1.6273,213900000.0
2009-12-10 11:20:00,1.6273,1.6277,1.6273,1.62765,130000000.0
2009-12-10 11:21:00,1.6276,1.6276,1.62705,1.62725,275200000.0
2009-12-10 11:22:00,1.62725,1.62765,1.62715,1.6276,275200000.0
2009-12-10 11:23:00,1.6276,1.6277,1.6275,1.6276,195400000.0
2009-12-10 11:24:00,1.6276,1.62765,1.6274,1.62765,208000000.0
2009-12-10 11:25:00,1.62765,1.62765,1.6273,1.6274,99900000.0
2009-12-10 11:26:00,1.6274,1.6277,1.6273,1.6276,220200000.0
2009-12-10 11:27:00,1.6276,1.6279,1.62735,1.62775,204800000.0
2009-12-10 11:28:00,1.62775,1.62775,1.6273,1.6273,137600000.0
2009-12-10 11:29:00,1.6273,1.6275,1.6273,1.62735,189200000.0
2009-12-10 11:30:00,1.62735,1.62775,1.62735,1.6276,146400000.0
2009-12-10 11:31:00,1.6276,1.62785,1.62725,1.6273,199000000.0
2009-12-10 11:32:00,1.62735,1.6278,1.62735,1.62765,147700000.0
2009-12-10 11:33:00,1.62765,1.62775,1.62755,1.62775,104700000.0
2009-12-10 11:34:00,1.62775,1.6279,1.62725,1.6274,276300000.0
2009-12-10 11:35:00,1.6274,1.62745,1.62715,1.6274,288800000.0
2009-12-10 11:36:00,1.6274,1.6279,1.6273,1.62755,181000000.0
2009-12-10 11:37:00,1.6275,1.62765,1.6275,1.6275,182600000.0
2009-12-10 11:38:00,1.6275,1.62825,1.6275,1.62805,260900000.0
2009-12-10 11:39:00,1.62805,1.62855,1.62805,1.62855,244400000.0
2009-12-10 11:40:00,1.6285,1.6289,1.6285,1.6287,230400000.0
2009-12-10 11:41:00,1.6287,1.62875,1.62865,1.62875,191500000.0
2009-12-10 11:42:00,1.62875,1.6288,1.6286,1.62875,112900000.0
2009-12-10 11:43:00,1.6288,1.62925,1.6288,1.629,181000000.0
2009-12-10 11:44:00,1.62905,1.6293,1.6289,1.62895,209200000.0
2009-12-10 11:45:00,1.62895,1.62895,1.62815,1.6283,247800000.0
2009-12-10 11:46:00,1.6283,1.62855,1.62805,1.62805,240800000.0
2009-12-10 11:47:00,1.62805,1.62815,1.6278,1.6279,184200000.0
2009-12-10 11:48:00,1.6279,1.62825,1.6279,1.62805,191200000.0
2009-12-10 11:49:00,1.6281,1.6281,1.627,1.6271,249900000.0
2009-12-10 11:50:00,1.6271,1.62715,1.627,1.6271,201900000.0
2009-12-10 11:51:00,1.6271,1.62715,1.6266,1.6267,222700000.0
2009-12-10 11:52:00,1.6267,1.62675,1.62645,1.62675,170700000.0
2009-12-10 11:53:00,1.62675,1.62695,1.62645,1.62645,176700000.0
2009-12-10 11:54:00,1.62655,1.6267,1.6265,1.62665,187200000.0
2009-12-10 11:55:00,1.62665,1.6268,1.6266,1.62675,176000000.0
2009-12-10 11:56:00,1.62675,1.62685,1.62665,1.62675,166700000.0
2009-12-10 11:57:00,1.62675,1.62675,1.62655,1.62675,95400000.0
2009-12-10 11:58:00,1.62675,1.62675,1.62665,1.62665,112100000.0
2009-12-10 11:59:00,1.62665,1.62715,1.6266,1.627,202300000.0
2009-12-10 12:00:00,1.627,1.62745,1.62695,1.62735,264500000.0
2009-12-10 12:01:00,1.62735,1.62835,1.62735,1.62835,190600000.0
2009-12-10 12:02:00,1.6284,1.62915,1.62835,1.629,220100000.0
2009-12-10 12:03:00,1.629,1.6293,1.62875,1.62905,154400000.0
2009-12-10 12:04:00,1.6291,1.6293,1.6289,1.62895,199900000.0
2009-12-10 12:05:00,1.629,1.62985,1.629,1.6298,213200000.0
2009-12-10 12:06:00,1.6298,1.62985,1.62955,1.62955,269300000.0
2009-12-10 12:07:00,1.62955,1.6308,1.62955,1.6307,359800000.0
2009-12-10 12:08:00,1.6307,1.63075,1.63005,1.63005,239300000.0
2009-12-10 12:09:00,1.63005,1.63005,1.6293,1.6293,222900000.0
2009-12-10 12:10:00,1.6293,1.62935,1.62915,1.6293,185300000.0
2009-12-10 12:11:00,1.62925,1.62975,1.62925,1.6297,143300000.0
2009-12-10 12:12:00,1.6296,1.6299,1.6295,1.6299,334500000.0
2009-12-10 12:13:00,1.6299,1.6301,1.6293,1.6295,219900000.0
2009-12-10 12:14:00,1.6295,1.6297,1.62935,1.6294,162500000.0
2009-12-10 12:15:00,1.6294,1.6295,1.6294,1.62945,85400000.0
2009-12-10 12:16:00,1.62945,1.63,1.62935,1.63,220900000.0
2009-12-10 12:17:00,1.6299,1.63015,1.6298,1.63005,195600000.0
2009-12-10 12:18:00,1.63005,1.63135,1.63005,1.63105,307600000.0
2009-12-10 12:19:00,1.6311,1.63115,1.63065,1.6307,269900000.0
2009-12-10 12:20:00,1.6307,1.63095,1.63065,1.6307,201100000.0
2009-12-10 12:21:00,1.6307,1.63105,1.6306,1.6309,166000000.0
2009-12-10 12:22:00,1.63085,1.63085,1.6305,1.6305,175600000.0
2009-12-10 12:23:00,1.6305,1.63065,1.63025,1.63055,201300000.0
2009-12-10 12:24:00,1.6305,1.63085,1.6304,1.6307,221000000.0
2009-12-10 12:25:00,1.6307,1.6308,1.63055,1.6306,135300000.0
2009-12-10 12:26:00,1.6306,1.6307,1.63015,1.6302,250100000.0
2009-12-10 12:27:00,1.63025,1.631,1.63025,1.6304,248100000.0
2009-12-10 12:28:00,1.63045,1.63055,1.6304,1.6304,139600000.0
2009-12-10 12:29:00,1.6304,1.6305,1.6304,1.6304,88700000.0
2009-12-10 12:30:00,1.6304,1.63045,1.63035,1.6304,92500000.0
2009-12-10 12:31:00,1.63035,1.6304,1.62945,1.63,604800000.0
2009-12-10 12:32:00,1.63,1.63035,1.62955,1.62995,254500000.0
2009-12-10 12:33:00,1.62995,1.63,1.62965,1.6297,114900000.0
2009-12-10 12:34:00,1.6297,1.6299,1.62965,1.62985,258800000.0
2009-12-10 12:35:00,1.6298,1.62985,1.6294,1.62945,91600000.0
2009-12-10 12:36:00,1.6295,1.62955,1.62905,1.6291,169700000.0
2009-12-10 12:37:00,1.6291,1.6293,1.6288,1.6289,296200000.0
2009-12-10 12:38:00,1.62895,1.6291,1.6286,1.629,324800000.0
2009-12-10 12:39:00,1.6291,1.62925,1.62885,1.62925,146200000.0
2009-12-10 12:40:00,1.6293,1.62935,1.62915,1.6292,212800000.0
2009-12-10 12:41:00,1.6292,1.62985,1.6292,1.62985,194700000.0
2009-12-10 12:42:00,1.62985,1.63005,1.6295,1.62955,311800000.0
2009-12-10 12:43:00,1.62955,1.6301,1.6295,1.63005,307800000.0
2009-12-10 12:44:00,1.6301,1.63055,1.6301,1.63055,173900000.0
2009-12-10 12:45:00,1.63055,1.63055,1.6302,1.63025,149800000.0
2009-12-10 12:46:00,1.63025,1.63025,1.62975,1.63,126100000.0
2009-12-10 12:47:00,1.63,1.63035,1.63,1.63035,176800000.0
2009-12-10 12:48:00,1.63025,1.6303,1.63015,1.6302,143300000.0
2009-12-10 12:49:00,1.6302,1.63025,1.63,1.6301,166400000.0
2009-12-10 12:50:00,1.63005,1.63035,1.63,1.6301,161700000.0
2009-12-10 12:51:00,1.6301,1.63025,1.62985,1.63005,148100000.0
2009-12-10 12:52:00,1.63015,1.63015,1.62975,1.6299,241200000.0
2009-12-10 12:53:00,1.6299,1.62995,1.62975,1.6298,114600000.0
2009-12-10 12:54:00,1.6298,1.63025,1.6298,1.6301,160500000.0
2009-12-10 12:55:00,1.6301,1.6311,1.6301,1.6311,148800000.0
2009-12-10 12:56:00,1.63125,1.63165,1.6311,1.6313,201400000.0
2009-12-10 12:57:00,1.6313,1.6317,1.63125,1.63145,200000000.0
2009-12-10 12:58:00,1.6314,1.63175,1.6313,1.6313,266500000.0
2009-12-10 12:59:00,1.63135,1.6316,1.6313,1.6313,145300000.0
2009-12-10 13:00:00,1.6314,1.63155,1.6311,1.63135,153200000.0
2009-12-10 13:01:00,1.6313,1.6315,1.6312,1.63145,88400000.0
2009-12-10 13:02:00,1.63145,1.6315,1.6314,1.63145,32700000.0
2009-12-10 13:03:00,1.63145,1.6316,1.63135,1.6315,116500000.0
2009-12-10 13:04:00,1.6315,1.6315,1.6314,1.6315,106100000.0
2009-12-10 13:05:00,1.63155,1.63155,1.6314,1.6314,36200000.0
2009-12-10 13:06:00,1.6314,1.63175,1.63135,1.63165,139600000.0
2009-12-10 13:07:00,1.63165,1.63205,1.63165,1.63185,175500000.0
2009-12-10 13:08:00,1.6319,1.6319,1.63155,1.63165,189600000.0
2009-12-10 13:09:00,1.6316,1.63175,1.6315,1.63155,99100000.0
2009-12-10 13:10:00,1.6316,1.6318,1.63155,1.6317,210200000.0
2009-12-10 13:11:00,1.63175,1.6318,1.6313,1.63135,149400000.0
2009-12-10 13:12:00,1.63135,1.63145,1.6309,1.63105,142300000.0
2009-12-10 13:13:00,1.6311,1.6311,1.6309,1.63105,138100000.0
2009-12-10 13:14:00,1.63105,1.6311,1.63035,1.63055,228300000.0
2009-12-10 13:15:00,1.63055,1.63135,1.63055,1.63095,198700000.0
2009-12-10 13:16:00,1.631,1.63105,1.63065,1.63075,237200000.0
2009-12-10 13:17:00,1.63085,1.6312,1.6303,1.6309,282000000.0
2009-12-10 13:18:00,1.63095,1.6314,1.6309,1.6314,254200000.0
2009-12-10 13:19:00,1.6314,1.6314,1.6311,1.63125,233900000.0
2009-12-10 13:20:00,1.63125,1.63135,1.631,1.631,247200000.0
2009-12-10 13:21:00,1.631,1.631,1.6303,1.6305,169800000.0
2009-12-10 13:22:00,1.6305,1.63075,1.6304,1.6307,197700000.0
2009-12-10 13:23:00,1.6307,1.63135,1.6307,1.63135,182300000.0
2009-12-10 13:24:00,1.63145,1.633,1.6314,1.63295,213000000.0
2009-12-10 13:25:00,1.63295,1.63365,1.6329,1.63355,382300000.0
2009-12-10 13:26:00,1.6335,1.63355,1.63295,1.63335,187200000.0
2009-12-10 13:27:00,1.63335,1.6338,1.63325,1.63375,212100000.0
2009-12-10 13:28:00,1.63375,1.634,1.6335,1.63355,214200000.0
2009-12-10 13:29:00,1.63355,1.6337,1.63355,1.6337,62800000.0
2009-12-10 13:30:00,1.6337,1.63465,1.63365,1.6345,285700000.0
2009-12-10 13:31:00,1.6345,1.6345,1.63405,1.63405,170700000.0
2009-12-10 13:32:00,1.634,1.634,1.6338,1.6338,173300000.0
2009-12-10 13:33:00,1.6338,1.63405,1.6338,1.6339,145000000.0
2009-12-10 13:34:00,1.6339,1.6342,1.6338,1.63405,152000000.0
2009-12-10 13:35:00,1.63405,1.63405,1.63355,1.6336,223300000.0
2009-12-10 13:36:00,1.6336,1.6336,1.63265,1.63275,344400000.0
2009-12-10 13:37:00,1.63275,1.63275,1.63235,1.63235,243600000.0
2009-12-10 13:38:00,1.6325,1.6325,1.6318,1.63185,344900000.0
2009-12-10 13:39:00,1.63185,1.63185,1.63115,1.6315,282000000.0
2009-12-10 13:40:00,1.6315,1.63165,1.63145,1.63145,124500000.0
2009-12-10 13:41:00,1.63145,1.63155,1.6308,1.6308,302199999.0
2009-12-10 13:42:00,1.631,1.63105,1.63075,1.63085,255200000.0
2009-12-10 13:43:00,1.63085,1.63105,1.63085,1.63085,98300000.0
2009-12-10 13:44:00,1.63085,1.63105,1.63085,1.63095,153100000.0
2009-12-10 13:45:00,1.63095,1.63105,1.6309,1.631,195200000.0
2009-12-10 13:46:00,1.63105,1.6312,1.631,1.63105,104800000.0
2009-12-10 13:47:00,1.63105,1.6311,1.6298,1.6298,320000000.0
2009-12-10 13:48:00,1.6298,1.62985,1.6296,1.62965,500770000.0
2009-12-10 13:49:00,1.62965,1.6298,1.6295,1.62975,369100000.0
2009-12-10 13:50:00,1.62975,1.6301,1.6297,1.6301,160900000.0
2009-12-10 13:51:00,1.6301,1.63075,1.6301,1.6307,270200000.0
2009-12-10 13:52:00,1.63075,1.63075,1.63055,1.63065,168300000.0
2009-12-10 13:53:00,1.63065,1.63065,1.6305,1.63065,152300000.0
2009-12-10 13:54:00,1.63065,1.63085,1.6305,1.6305,172100000.0
2009-12-10 13:55:00,1.6305,1.63145,1.6305,1.63145,275800000.0
2009-12-10 13:56:00,1.63145,1.6317,1.63115,1.63115,160300000.0
2009-12-10 13:57:00,1.63115,1.63145,1.63105,1.63135,184900000.0
2009-12-10 13:58:00,1.63135,1.63165,1.63135,1.63155,101200000.0
2009-12-10 13:59:00,1.63155,1.63165,1.6306,1.6307,195200000.0
2009-12-10 14:00:00,1.6307,1.63145,1.6299,1.6308,179280000.0
2009-12-10 14:01:00,1.6308,1.6312,1.63075,1.63105,94700000.0
2009-12-10 14:02:00,1.63105,1.63105,1.63075,1.6308,85600000.0
2009-12-10 14:03:00,1.6308,1.6309,1.6307,1.63075,63000000.0
2009-12-10 14:04:00,1.6307,1.6313,1.6307,1.6313,146300000.0
2009-12-10 14:05:00,1.6313,1.63205,1.6313,1.63195,147900000.0
2009-12-10 14:06:00,1.63195,1.63215,1.6319,1.6319,44000000.0
2009-12-10 14:07:00,1.6319,1.632,1.63185,1.63185,27500000.0
2009-12-10 14:08:00,1.6319,1.6319,1.6313,1.63135,101200000.0
2009-12-10 14:09:00,1.63145,1.63165,1.6311,1.6311,216800000.0
2009-12-10 14:10:00,1.6311,1.6311,1.63095,1.63095,229100000.0
2009-12-10 14:11:00,1.63095,1.63095,1.63015,1.63015,229800000.0
2009-12-10 14:12:00,1.63015,1.6303,1.62935,1.6299,260600000.0
2009-12-10 14:13:00,1.6299,1.62995,1.62895,1.6292,398100002.0
2009-12-10 14:14:00,1.6292,1.6292,1.6287,1.62895,361600000.0
2009-12-10 14:15:00,1.62895,1.6297,1.62895,1.62955,230300000.0
2009-12-10 14:16:00,1.62965,1.6299,1.62915,1.62915,220300000.0
2009-12-10 14:17:00,1.6291,1.6294,1.6291,1.62925,131500000.0
2009-12-10 14:18:00,1.6292,1.6293,1.6292,1.62925,50400000.0
2009-12-10 14:19:00,1.62925,1.6293,1.62835,1.6284,279900000.0
2009-12-10 14:20:00,1.62835,1.62855,1.62745,1.62815,444600000.0
2009-12-10 14:21:00,1.62815,1.62825,1.62715,1.6275,314300000.0
2009-12-10 14:22:00,1.62745,1.6285,1.62745,1.6284,217600000.0
2009-12-10 14:23:00,1.6284,1.6292,1.6284,1.6291,181000000.0
2009-12-10 14:24:00,1.6291,1.6301,1.6291,1.63005,184500000.0
2009-12-10 14:25:00,1.63005,1.63015,1.6293,1.62945,198300000.0
2009-12-10 14:26:00,1.62945,1.62975,1.6294,1.6294,69400000.0
2009-12-10 14:27:00,1.6294,1.6295,1.6288,1.6288,152900000.0
2009-12-10 14:28:00,1.6288,1.6288,1.62865,1.62875,130800000.0
2009-12-10 14:29:00,1.62875,1.6295,1.62865,1.6295,155300000.0
2009-12-10 14:30:00,1.6296,1.62965,1.62885,1.629,166400000.0
2009-12-10 14:31:00,1.6291,1.6295,1.6291,1.6294,46900000.0
2009-12-10 14:32:00,1.62945,1.62985,1.6294,1.62985,51900000.0
2009-12-10 14:33:00,1.62985,1.6299,1.62975,1.62975,194000000.0
2009-12-10 14:34:00,1.62975,1.6298,1.6294,1.6295,115500000.0
2009-12-10 14:35:00,1.62945,1.6295,1.62945,1.6295,73100000.0
2009-12-10 14:36:00,1.6295,1.6297,1.62945,1.6295,114000000.0
2009-12-10 14:37:00,1.6295,1.62955,1.6294,1.6294,76600000.0
2009-12-10 14:38:00,1.6294,1.62955,1.6294,1.6295,82500000.0
2009-12-10 14:39:00,1.6295,1.62985,1.6295,1.62985,90400000.0
2009-12-10 14:40:00,1.62985,1.63055,1.62985,1.63035,187400000.0
2009-12-10 14:41:00,1.63045,1.63045,1.62975,1.6298,119600000.0
2009-12-10 14:42:00,1.6298,1.62995,1.6296,1.62965,111900000.0
2009-12-10 14:43:00,1.6296,1.63,1.6296,1.62995,93200000.0
2009-12-10 14:44:00,1.62995,1.62995,1.6299,1.6299,128200000.0
2009-12-10 14:45:00,1.6299,1.63,1.62985,1.6299,74400000.0
2009-12-10 14:46:00,1.6299,1.6302,1.6299,1.62995,99200000.0
2009-12-10 14:47:00,1.63,1.63,1.62985,1.62995,63100000.0
2009-12-10 14:48:00,1.62995,1.63,1.6299,1.62995,59700000.0
2009-12-10 14:49:00,1.6299,1.63,1.6299,1.6299,31500000.0
2009-12-10 14:50:00,1.6299,1.63,1.62975,1.62975,58200000.0
2009-12-10 14:51:00,1.62975,1.6299,1.62975,1.62975,63200000.0
2009-12-10 14:52:00,1.62975,1.62975,1.6294,1.62945,129900000.0
2009-12-10 14:53:00,1.62945,1.6295,1.62925,1.6293,127300000.0
2009-12-10 14:54:00,1.6293,1.62945,1.62895,1.629,307500000.0
2009-12-10 14:55:00,1.62895,1.6291,1.62845,1.62855,306100000.0
2009-12-10 14:56:00,1.62855,1.6286,1.62845,1.6285,92500000.0
2009-12-10 14:57:00,1.6285,1.6288,1.6285,1.6287,106100000.0
2009-12-10 14:58:00,1.62875,1.6288,1.62875,1.6288,52200000.0
2009-12-10 14:59:00,1.6288,1.6291,1.6288,1.62905,58000000.0
2009-12-10 15:00:00,1.6291,1.62915,1.62865,1.6288,134100000.0
2009-12-10 15:01:00,1.62885,1.62895,1.6288,1.62895,41700000.0
2009-12-10 15:02:00,1.629,1.62905,1.6289,1.62895,90400000.0
2009-12-10 15:03:00,1.629,1.6291,1.62895,1.62905,92360000.0
2009-12-10 15:04:00,1.629,1.62925,1.62895,1.62915,59400000.0
2009-12-10 15:05:00,1.6292,1.62935,1.6292,1.62925,46200000.0
2009-12-10 15:06:00,1.62925,1.6293,1.62915,1.6292,77960000.0
2009-12-10 15:07:00,1.6292,1.62925,1.62915,1.6292,24200000.0
2009-12-10 15:08:00,1.6292,1.6292,1.6288,1.6288,104560000.0
2009-12-10 15:09:00,1.6288,1.6288,1.6286,1.62865,82500000.0
2009-12-10 15:10:00,1.62865,1.62895,1.6286,1.62895,36900000.0
2009-12-10 15:11:00,1.62895,1.6291,1.62865,1.62875,92200000.0
2009-12-10 15:12:00,1.6287,1.6289,1.6287,1.62885,71200000.0
2009-12-10 15:13:00,1.62885,1.629,1.6288,1.6289,148200000.0
2009-12-10 15:14:00,1.6289,1.62905,1.6286,1.6287,131700000.0
2009-12-10 15:15:00,1.6287,1.6288,1.6285,1.6286,138200000.0
2009-12-10 15:16:00,1.6286,1.62865,1.6285,1.62855,104700000.0
2009-12-10 15:17:00,1.6286,1.629,1.62855,1.6289,201000000.0
2009-12-10 15:18:00,1.62895,1.6291,1.6289,1.6291,121200000.0
2009-12-10 15:19:00,1.6291,1.6295,1.62905,1.62915,173200000.0
2009-12-10 15:20:00,1.6291,1.6291,1.62855,1.6286,252600000.0
2009-12-10 15:21:00,1.6286,1.62905,1.6286,1.629,235000000.0
2009-12-10 15:22:00,1.629,1.63005,1.629,1.6298,347100000.0
2009-12-10 15:23:00,1.6298,1.62985,1.62945,1.62945,180790000.0
2009-12-10 15:24:00,1.6295,1.62975,1.62945,1.62965,91200000.0
2009-12-10 15:25:00,1.62965,1.6298,1.62945,1.6295,88760000.0
2009-12-10 15:26:00,1.6295,1.6295,1.6293,1.6294,91000000.0
2009-12-10 15:27:00,1.6294,1.6294,1.62905,1.62935,164500000.0
2009-12-10 15:28:00,1.62935,1.6295,1.62915,1.62945,208760000.0
2009-12-10 15:29:00,1.6295,1.62955,1.6291,1.62925,315400000.0
2009-12-10 15:30:00,1.6292,1.63025,1.62865,1.6302,294000000.0
2009-12-10 15:31:00,1.63025,1.6308,1.6301,1.6308,181600000.0
2009-12-10 15:32:00,1.63085,1.63095,1.63025,1.63075,268300000.0
2009-12-10 15:33:00,1.6308,1.6315,1.6308,1.6313,340600000.0
2009-12-10 15:34:00,1.6313,1.6317,1.6307,1.6313,259000000.0
2009-12-10 15:35:00,1.63125,1.63125,1.63105,1.63105,311400000.0
2009-12-10 15:36:00,1.631,1.631,1.63045,1.63075,333100000.0
2009-12-10 15:37:00,1.63075,1.6309,1.63065,1.6307,189400000.0
2009-12-10 15:38:00,1.6307,1.6307,1.6295,1.6295,202900000.0
2009-12-10 15:39:00,1.6295,1.6297,1.62915,1.62915,257600000.0
2009-12-10 15:40:00,1.62915,1.62925,1.6289,1.6292,153180000.0
2009-12-10 15:41:00,1.6292,1.62965,1.6292,1.62955,168800000.0
2009-12-10 15:42:00,1.62955,1.6298,1.6294,1.62975,145700000.0
2009-12-10 15:43:00,1.62975,1.6298,1.62965,1.62965,122800000.0
2009-12-10 15:44:00,1.6297,1.6298,1.62965,1.6297,128700000.0
2009-12-10 15:45:00,1.62975,1.6298,1.62955,1.6296,144900000.0
2009-12-10 15:46:00,1.6296,1.63015,1.6296,1.62965,146300000.0
2009-12-10 15:47:00,1.6297,1.6297,1.6295,1.62955,136900000.0
2009-12-10 15:48:00,1.62955,1.62955,1.62865,1.62865,173180000.0
2009-12-10 15:49:00,1.62865,1.6292,1.62845,1.6291,290080000.0
2009-12-10 15:50:00,1.62905,1.62905,1.6283,1.62845,413180000.0
2009-12-10 15:51:00,1.6285,1.62895,1.6285,1.62855,237500000.0
2009-12-10 15:52:00,1.62855,1.6287,1.6282,1.6282,175400000.0
2009-12-10 15:53:00,1.62825,1.6284,1.62795,1.62805,258500000.0
2009-12-10 15:54:00,1.628,1.62815,1.6279,1.62795,134360000.0
2009-12-10 15:55:00,1.6279,1.6283,1.6279,1.62825,262000000.0
2009-12-10 15:56:00,1.62825,1.6287,1.62815,1.6287,226080000.0
2009-12-10 15:57:00,1.62865,1.629,1.62855,1.62885,196900000.0
2009-12-10 15:58:00,1.62885,1.6289,1.6285,1.62865,154800000.0
2009-12-10 15:59:00,1.6287,1.6292,1.6286,1.62875,100180000.0
2009-12-10 16:00:00,1.62875,1.6291,1.6287,1.6291,113100000.0
2009-12-10 16:01:00,1.6291,1.6291,1.62865,1.6287,250480000.0
2009-12-10 16:02:00,1.62865,1.629,1.6282,1.6288,261900000.0
2009-12-10 16:03:00,1.6288,1.6288,1.62815,1.62865,236080000.0
2009-12-10 16:04:00,1.62865,1.62895,1.62835,1.62875,440080000.0
2009-12-10 16:05:00,1.6287,1.62915,1.62825,1.629,326400000.0
2009-12-10 16:06:00,1.62895,1.62895,1.62825,1.62825,263380000.0
2009-12-10 16:07:00,1.62825,1.6283,1.6276,1.62825,231500000.0
2009-12-10 16:08:00,1.62825,1.62825,1.62805,1.62805,194100000.0
2009-12-10 16:09:00,1.62805,1.62835,1.628,1.6282,134300000.0
2009-12-10 16:10:00,1.6282,1.62825,1.6278,1.62795,207500000.0
2009-12-10 16:11:00,1.628,1.6282,1.62765,1.62765,286900000.0
2009-12-10 16:12:00,1.62765,1.62775,1.6272,1.6274,241700000.0
2009-12-10 16:13:00,1.6274,1.628,1.6274,1.62795,149700000.0
2009-12-10 16:14:00,1.62795,1.62875,1.62795,1.62825,347740000.0
2009-12-10 16:15:00,1.62825,1.6286,1.6281,1.6281,282580000.0
2009-12-10 16:16:00,1.6281,1.6283,1.62795,1.6281,396700000.0
2009-12-10 16:17:00,1.6281,1.62815,1.62745,1.6275,229200000.0
2009-12-10 16:18:00,1.62755,1.6281,1.62745,1.6281,221700000.0
2009-12-10 16:19:00,1.6281,1.62815,1.6276,1.6278,138680000.0
2009-12-10 16:20:00,1.6278,1.62795,1.6277,1.62795,112600000.0
2009-12-10 16:21:00,1.62795,1.62795,1.6274,1.62775,137700000.0
2009-12-10 16:22:00,1.62775,1.62815,1.62765,1.62765,257900000.0
2009-12-10 16:23:00,1.6277,1.6277,1.6273,1.62755,186900000.0
2009-12-10 16:24:00,1.62755,1.62755,1.6272,1.6272,132900000.0
2009-12-10 16:25:00,1.62715,1.62775,1.62715,1.62745,120500000.0
2009-12-10 16:26:00,1.62745,1.62805,1.62745,1.62795,237200000.0
2009-12-10 16:27:00,1.628,1.62825,1.6279,1.62825,241000000.0
2009-12-10 16:28:00,1.62825,1.62875,1.6282,1.6286,225100000.0
2009-12-10 16:29:00,1.6286,1.62945,1.6286,1.62925,288000000.0
2009-12-10 16:30:00,1.6292,1.62935,1.62895,1.6293,246080000.0
2009-12-10 16:31:00,1.6293,1.62935,1.62905,1.62935,222700000.0
2009-12-10 16:32:00,1.62935,1.62945,1.62915,1.6293,222200000.0
2009-12-10 16:33:00,1.62935,1.6294,1.6292,1.62935,235700000.0
2009-12-10 16:34:00,1.62935,1.62985,1.62935,1.62955,309700000.0
2009-12-10 16:35:00,1.6295,1.6297,1.6292,1.6297,266700000.0
2009-12-10 16:36:00,1.6297,1.631,1.62965,1.6306,206800000.0
2009-12-10 16:37:00,1.63055,1.6306,1.63,1.6302,289500000.0
2009-12-10 16:38:00,1.6303,1.6306,1.63,1.63005,304400000.0
2009-12-10 16:39:00,1.63005,1.6302,1.63,1.6301,400700000.0
2009-12-10 16:40:00,1.6301,1.6305,1.6299,1.6299,414000002.0
2009-12-10 16:41:00,1.6299,1.6299,1.62945,1.6295,256000000.0
2009-12-10 16:42:00,1.62955,1.6296,1.62935,1.62935,242500000.0
2009-12-10 16:43:00,1.6293,1.62935,1.6289,1.6292,195300000.0
2009-12-10 16:44:00,1.6292,1.6292,1.6288,1.6288,237400000.0
2009-12-10 16:45:00,1.6288,1.62935,1.6288,1.62915,240100000.0
2009-12-10 16:46:00,1.6292,1.6296,1.6292,1.6295,244000000.0
2009-12-10 16:47:00,1.6295,1.6299,1.6295,1.62985,242800000.0
2009-12-10 16:48:00,1.62985,1.6302,1.6297,1.62995,207500000.0
2009-12-10 16:49:00,1.62995,1.62995,1.6295,1.62965,109400000.0
2009-12-10 16:50:00,1.62965,1.62965,1.62885,1.6291,227700000.0
2009-12-10 16:51:00,1.6291,1.6291,1.6287,1.6287,256000000.0
2009-12-10 16:52:00,1.6287,1.6288,1.62845,1.6288,161100000.0
2009-12-10 16:53:00,1.6287,1.62875,1.6282,1.6282,242000000.0
2009-12-10 16:54:00,1.6282,1.62835,1.6276,1.62795,209800000.0
2009-12-10 16:55:00,1.62795,1.62855,1.6279,1.62845,192500000.0
2009-12-10 16:56:00,1.62845,1.6285,1.62815,1.62815,113500000.0
2009-12-10 16:57:00,1.62815,1.62815,1.6276,1.6277,162700000.0
2009-12-10 16:58:00,1.62775,1.62795,1.62755,1.6276,210400000.0
2009-12-10 16:59:00,1.6276,1.6276,1.6273,1.6273,234800000.0
2009-12-10 17:00:00,1.62735,1.6275,1.62605,1.6261,271700000.0
2009-12-10 17:01:00,1.6261,1.62675,1.6261,1.6263,533900000.0
2009-12-10 17:02:00,1.6263,1.6263,1.62545,1.6257,365400000.0
2009-12-10 17:03:00,1.62575,1.62675,1.6254,1.6267,293800000.0
2009-12-10 17:04:00,1.6267,1.6267,1.62625,1.62645,228700000.0
2009-12-10 17:05:00,1.62645,1.62645,1.6258,1.62585,217000000.0
2009-12-10 17:06:00,1.62585,1.62585,1.6253,1.6256,321900000.0
2009-12-10 17:07:00,1.6256,1.62635,1.6256,1.62615,273600000.0
2009-12-10 17:08:00,1.6261,1.62635,1.62595,1.62635,177200000.0
2009-12-10 17:09:00,1.62635,1.6265,1.62625,1.62625,134400000.0
2009-12-10 17:10:00,1.6264,1.6268,1.62595,1.62595,218100000.0
2009-12-10 17:11:00,1.626,1.62605,1.6249,1.6249,329899999.0
2009-12-10 17:12:00,1.6249,1.6252,1.62395,1.62425,351800000.0
2009-12-10 17:13:00,1.6243,1.62465,1.6238,1.6243,286500000.0
2009-12-10 17:14:00,1.6243,1.6247,1.6243,1.6245,278200000.0
2009-12-10 17:15:00,1.6245,1.625,1.62445,1.6248,247399999.0
2009-12-10 17:16:00,1.6248,1.62525,1.6246,1.6246,417000000.0
2009-12-10 17:17:00,1.62455,1.62455,1.6234,1.62415,418900000.0
2009-12-10 17:18:00,1.62415,1.62425,1.6235,1.624,326100000.0
2009-12-10 17:19:00,1.624,1.6246,1.6237,1.6245,353900000.0
2009-12-10 17:20:00,1.6245,1.62455,1.6242,1.6243,444200000.0
2009-12-10 17:21:00,1.6243,1.62435,1.6236,1.6238,304700000.0
2009-12-10 17:22:00,1.62385,1.62415,1.62385,1.6241,270400000.0
2009-12-10 17:23:00,1.6241,1.6247,1.6241,1.62465,262700000.0
2009-12-10 17:24:00,1.62465,1.62475,1.6246,1.6246,244400000.0
2009-12-10 17:25:00,1.6246,1.6247,1.6242,1.6246,406300000.0
2009-12-10 17:26:00,1.6246,1.6249,1.6246,1.6249,134200000.0
2009-12-10 17:27:00,1.6249,1.6254,1.62485,1.6254,121200000.0
2009-12-10 17:28:00,1.62535,1.62555,1.62495,1.62515,299900000.0
2009-12-10 17:29:00,1.6251,1.62515,1.6247,1.6248,175900000.0
2009-12-10 17:30:00,1.62475,1.62515,1.6244,1.6244,258500000.0
2009-12-10 17:31:00,1.6244,1.6249,1.62425,1.6248,175600000.0
2009-12-10 17:32:00,1.6248,1.6251,1.6247,1.62505,229300000.0
2009-12-10 17:33:00,1.6251,1.6253,1.6248,1.62515,406200000.0
2009-12-10 17:34:00,1.62505,1.62525,1.62485,1.62525,183400000.0
2009-12-10 17:35:00,1.6252,1.62535,1.62515,1.6253,117800000.0
2009-12-10 17:36:00,1.6253,1.62535,1.6247,1.6249,188799999.0
2009-12-10 17:37:00,1.6249,1.625,1.62365,1.6237,217900000.0
2009-12-10 17:38:00,1.6237,1.62395,1.6234,1.6234,219100000.0
2009-12-10 17:39:00,1.6234,1.62385,1.6232,1.62365,203300000.0
2009-12-10 17:40:00,1.62365,1.62375,1.6231,1.6236,301800000.0
2009-12-10 17:41:00,1.6236,1.6236,1.62335,1.62355,204600000.0
2009-12-10 17:42:00,1.6235,1.6235,1.6227,1.6228,618400002.0
2009-12-10 17:43:00,1.6228,1.62315,1.62245,1.6225,449999999.0
2009-12-10 17:44:00,1.6225,1.62265,1.6221,1.6223,381300001.0
2009-12-10 17:45:00,1.6223,1.62285,1.62215,1.6225,360200000.0
2009-12-10 17:46:00,1.6225,1.6233,1.62245,1.6233,297100000.0
2009-12-10 17:47:00,1.6234,1.6234,1.6228,1.62285,266800000.0
2009-12-10 17:48:00,1.62285,1.62315,1.62275,1.62295,274600000.0
2009-12-10 17:49:00,1.62295,1.623,1.6225,1.6225,234100000.0
2009-12-10 17:50:00,1.6225,1.62275,1.6225,1.62265,128500000.0
2009-12-10 17:51:00,1.6227,1.6227,1.62235,1.62265,213200000.0
2009-12-10 17:52:00,1.62265,1.62275,1.6224,1.6225,268100000.0
2009-12-10 17:53:00,1.6225,1.62305,1.6224,1.62285,330000000.0
2009-12-10 17:54:00,1.6228,1.62295,1.6225,1.6228,251600000.0
2009-12-10 17:55:00,1.6228,1.6233,1.6226,1.623,302400000.0
2009-12-10 17:56:00,1.623,1.62335,1.623,1.6233,218400000.0
2009-12-10 17:57:00,1.6233,1.6236,1.6233,1.6236,183900000.0
2009-12-10 17:58:00,1.6236,1.62395,1.62355,1.6238,277100000.0
2009-12-10 17:59:00,1.6238,1.6253,1.62375,1.62515,301300000.0
2009-12-10 18:00:00,1.62515,1.62515,1.6245,1.6245,403299999.0
2009-12-10 18:01:00,1.62455,1.62465,1.62435,1.6244,324500000.0
2009-12-10 18:02:00,1.6244,1.62445,1.6242,1.62445,387500000.0
2009-12-10 18:03:00,1.6245,1.6247,1.6241,1.62425,254100000.0
2009-12-10 18:04:00,1.62425,1.6244,1.62415,1.62425,296400000.0
2009-12-10 18:05:00,1.62425,1.62435,1.62405,1.6241,92300000.0
2009-12-10 18:06:00,1.6241,1.6241,1.6236,1.6238,205900000.0
2009-12-10 18:07:00,1.62375,1.62375,1.62355,1.6237,235000000.0
2009-12-10 18:08:00,1.6237,1.6238,1.6235,1.6236,224400000.0
2009-12-10 18:09:00,1.62365,1.6239,1.62365,1.62385,125200000.0
2009-12-10 18:10:00,1.62385,1.62385,1.62375,1.62385,109400000.0
2009-12-10 18:11:00,1.62385,1.6241,1.6235,1.6235,198600000.0
2009-12-10 18:12:00,1.6236,1.62435,1.62355,1.62435,335800000.0
2009-12-10 18:13:00,1.62435,1.6248,1.62435,1.62475,338700000.0
2009-12-10 18:14:00,1.6248,1.62515,1.62475,1.6248,371000000.0
2009-12-10 18:15:00,1.6247,1.6253,1.6247,1.62525,230200000.0
2009-12-10 18:16:00,1.62525,1.6253,1.62495,1.6253,385800000.0
2009-12-10 18:17:00,1.6253,1.6257,1.62525,1.62555,255800000.0
2009-12-10 18:18:00,1.6256,1.62615,1.62555,1.6261,212800000.0
2009-12-10 18:19:00,1.6262,1.6263,1.62605,1.6261,220500001.0
2009-12-10 18:20:00,1.6261,1.62635,1.62605,1.62615,425000000.0
2009-12-10 18:21:00,1.62615,1.6264,1.6261,1.6262,402400000.0
2009-12-10 18:22:00,1.6262,1.6262,1.6257,1.6257,350400000.0
2009-12-10 18:23:00,1.62555,1.6256,1.6248,1.625,385600000.0
2009-12-10 18:24:00,1.625,1.62505,1.62495,1.62505,73600000.0
2009-12-10 18:25:00,1.62505,1.6251,1.62485,1.62485,164600000.0
2009-12-10 18:26:00,1.62485,1.6249,1.6246,1.6249,267900000.0
2009-12-10 18:27:00,1.6249,1.62545,1.6249,1.6252,184000000.0
2009-12-10 18:28:00,1.6253,1.6254,1.62505,1.62505,184000000.0
2009-12-10 18:29:00,1.62505,1.6252,1.6249,1.62495,286500000.0
2009-12-10 18:30:00,1.62495,1.625,1.62455,1.6246,288100000.0
2009-12-10 18:31:00,1.6246,1.6249,1.6245,1.6249,160200000.0
2009-12-10 18:32:00,1.6249,1.62525,1.62485,1.6251,138600000.0
2009-12-10 18:33:00,1.6252,1.6253,1.62505,1.62515,118200000.0
2009-12-10 18:34:00,1.6252,1.62525,1.6248,1.6248,144700000.0
2009-12-10 18:35:00,1.62475,1.6248,1.62455,1.6246,170500000.0
2009-12-10 18:36:00,1.6246,1.62475,1.62455,1.6247,161300000.0
2009-12-10 18:37:00,1.62465,1.62525,1.62465,1.62505,151600000.0
2009-12-10 18:38:00,1.62505,1.62515,1.62495,1.62505,90900000.0
2009-12-10 18:39:00,1.6251,1.6251,1.6248,1.6248,96100000.0
2009-12-10 18:40:00,1.6248,1.6248,1.6244,1.62445,201500000.0
2009-12-10 18:41:00,1.6244,1.62445,1.6239,1.62395,267400000.0
2009-12-10 18:42:00,1.62395,1.62455,1.62395,1.6244,211900000.0
2009-12-10 18:43:00,1.6244,1.6244,1.62405,1.62405,161000000.0
2009-12-10 18:44:00,1.6241,1.6249,1.6241,1.62455,231500000.0
2009-12-10 18:45:00,1.62455,1.62485,1.6245,1.6247,304600000.0
2009-12-10 18:46:00,1.6247,1.62475,1.62455,1.6247,226900000.0
2009-12-10 18:47:00,1.6247,1.62505,1.62465,1.62495,250100000.0
2009-12-10 18:48:00,1.62495,1.6251,1.6249,1.62505,154600000.0
2009-12-10 18:49:00,1.62505,1.62525,1.62505,1.62525,258100000.0
2009-12-10 18:50:00,1.6252,1.6254,1.6251,1.62535,297500000.0
2009-12-10 18:51:00,1.62535,1.6255,1.62535,1.6255,199800000.0
2009-12-10 18:52:00,1.62535,1.62535,1.62475,1.62495,295500000.0
2009-12-10 18:53:00,1.6249,1.62525,1.6247,1.6252,315600000.0
2009-12-10 18:54:00,1.6252,1.6259,1.62515,1.6258,120200000.0
2009-12-10 18:55:00,1.6258,1.6262,1.62565,1.6261,258600000.0
2009-12-10 18:56:00,1.6261,1.62615,1.62585,1.62585,251700000.0
2009-12-10 18:57:00,1.62585,1.62585,1.62515,1.6256,264200000.0
2009-12-10 18:58:00,1.6256,1.6256,1.6253,1.6253,104000000.0
2009-12-10 18:59:00,1.6253,1.62565,1.6253,1.6254,163800000.0
2009-12-10 19:00:00,1.6255,1.62615,1.6255,1.62565,175000000.0
2009-12-10 19:01:00,1.62565,1.62585,1.6256,1.62565,159300000.0
2009-12-10 19:02:00,1.6257,1.6257,1.6255,1.62565,203800000.0
2009-12-10 19:03:00,1.62565,1.62575,1.62555,1.6256,80200000.0
2009-12-10 19:04:00,1.6256,1.62575,1.62555,1.6256,120300000.0
2009-12-10 19:05:00,1.6256,1.62565,1.62545,1.62545,57400000.0
2009-12-10 19:06:00,1.6255,1.62555,1.62515,1.62525,197200000.0
2009-12-10 19:07:00,1.62525,1.62535,1.6251,1.62535,130800000.0
2009-12-10 19:08:00,1.62535,1.62535,1.6247,1.6248,219000000.0
2009-12-10 19:09:00,1.6248,1.625,1.6247,1.62495,260100000.0
2009-12-10 19:10:00,1.625,1.6252,1.62495,1.62495,186100000.0
2009-12-10 19:11:00,1.62495,1.62505,1.6247,1.62495,155500000.0
2009-12-10 19:12:00,1.62495,1.6252,1.6249,1.62505,266400000.0
2009-12-10 19:13:00,1.625,1.62525,1.6246,1.6246,368300000.0
2009-12-10 19:14:00,1.62455,1.6246,1.62445,1.6245,122700000.0
2009-12-10 19:15:00,1.6245,1.6249,1.6244,1.6247,266000000.0
2009-12-10 19:16:00,1.6247,1.6247,1.6246,1.6246,414400000.0
2009-12-10 19:17:00,1.6246,1.6247,1.62455,1.62465,192900000.0
2009-12-10 19:18:00,1.62465,1.6248,1.6246,1.6246,104400000.0
2009-12-10 19:19:00,1.62465,1.62465,1.62455,1.62465,80200000.0
2009-12-10 19:20:00,1.6246,1.62465,1.62405,1.6243,193400000.0
2009-12-10 19:21:00,1.6243,1.6244,1.62415,1.62435,207100000.0
2009-12-10 19:22:00,1.6243,1.62465,1.6242,1.62455,436000000.0
2009-12-10 19:23:00,1.6246,1.6248,1.6244,1.6248,142800000.0
2009-12-10 19:24:00,1.62485,1.62485,1.62475,1.6248,31000000.0
2009-12-10 19:25:00,1.62475,1.62485,1.62435,1.6244,198800001.0
2009-12-10 19:26:00,1.6244,1.62445,1.6243,1.6244,146600000.0
2009-12-10 19:27:00,1.6244,1.6246,1.6244,1.62445,120900000.0
2009-12-10 19:28:00,1.62445,1.6245,1.6242,1.6243,227300000.0
2009-12-10 19:29:00,1.6243,1.6246,1.6242,1.6244,281800000.0
2009-12-10 19:30:00,1.62435,1.62435,1.62385,1.62385,487800001.0
2009-12-10 19:31:00,1.62385,1.6243,1.62385,1.6243,874299998.0
2009-12-10 19:32:00,1.6243,1.6244,1.62385,1.6239,623300000.0
2009-12-10 19:33:00,1.6239,1.62425,1.6238,1.62425,667899997.0
2009-12-10 19:34:00,1.62425,1.62435,1.6242,1.6243,121100000.0
2009-12-10 19:35:00,1.6243,1.6243,1.62385,1.62385,395200000.0
2009-12-10 19:36:00,1.6239,1.62415,1.62375,1.62415,227400000.0
2009-12-10 19:37:00,1.62405,1.6244,1.62395,1.6243,177000000.0
2009-12-10 19:38:00,1.6243,1.6243,1.62405,1.62405,203100000.0
2009-12-10 19:39:00,1.62405,1.6241,1.624,1.62405,135200000.0
2009-12-10 19:40:00,1.62405,1.62405,1.62385,1.62395,95200000.0
2009-12-10 19:41:00,1.624,1.624,1.62385,1.62385,108400000.0
2009-12-10 19:42:00,1.6238,1.624,1.6238,1.624,46200000.0
2009-12-10 19:43:00,1.624,1.624,1.62385,1.6239,179500000.0
2009-12-10 19:44:00,1.62395,1.624,1.6239,1.6239,237500000.0
2009-12-10 19:45:00,1.6239,1.6243,1.62385,1.6243,388400000.0
2009-12-10 19:46:00,1.62435,1.62465,1.62435,1.6245,341599999.0
2009-12-10 19:47:00,1.62445,1.62455,1.6243,1.6244,212500000.0
2009-12-10 19:48:00,1.62435,1.6246,1.62435,1.6246,156900000.0
2009-12-10 19:49:00,1.6246,1.62475,1.6246,1.62475,50800000.0
2009-12-10 19:50:00,1.62475,1.62505,1.62475,1.625,81500000.0
2009-12-10 19:51:00,1.625,1.62525,1.62495,1.6251,170000000.0
2009-12-10 19:52:00,1.6251,1.6253,1.6251,1.6252,145600000.0
2009-12-10 19:53:00,1.6252,1.62525,1.6252,1.6252,151000000.0
2009-12-10 19:54:00,1.6252,1.6253,1.62515,1.62525,132000000.0
2009-12-10 19:55:00,1.62525,1.62525,1.6252,1.6252,66300000.0
2009-12-10 19:56:00,1.6252,1.62525,1.6251,1.6252,183000000.0
2009-12-10 19:57:00,1.6252,1.6252,1.62455,1.6247,417000000.0
2009-12-10 19:58:00,1.6247,1.62495,1.6245,1.6247,316800000.0
2009-12-10 19:59:00,1.6247,1.62485,1.6243,1.6243,338900000.0
2009-12-10 20:00:00,1.6243,1.62455,1.62425,1.62435,263700000.0
2009-12-10 20:01:00,1.62435,1.62445,1.62385,1.62395,413500001.0
2009-12-10 20:02:00,1.624,1.6241,1.6233,1.62335,277500000.0
2009-12-10 20:03:00,1.62325,1.6241,1.62325,1.62385,324299999.0
2009-12-10 20:04:00,1.62385,1.62425,1.62385,1.62395,179100000.0
2009-12-10 20:05:00,1.62395,1.62395,1.6236,1.6236,103800000.0
2009-12-10 20:06:00,1.6236,1.6242,1.6234,1.6242,274900000.0
2009-12-10 20:07:00,1.6242,1.6246,1.62385,1.6246,211200000.0
2009-12-10 20:08:00,1.6246,1.62465,1.6242,1.62445,297200000.0
2009-12-10 20:09:00,1.62445,1.6245,1.6244,1.62445,56200000.0
2009-12-10 20:10:00,1.62445,1.62445,1.62405,1.62415,335900000.0
2009-12-10 20:11:00,1.62415,1.62425,1.624,1.624,243800000.0
2009-12-10 20:12:00,1.624,1.6242,1.624,1.6241,122800000.0
2009-12-10 20:13:00,1.6241,1.62415,1.62375,1.62375,217200000.0
2009-12-10 20:14:00,1.62375,1.62395,1.62375,1.6238,223300000.0
2009-12-10 20:15:00,1.62375,1.62385,1.6235,1.6235,151100000.0
2009-12-10 20:16:00,1.62345,1.6236,1.6233,1.6234,231100000.0
2009-12-10 20:17:00,1.6234,1.62345,1.62335,1.6234,224000000.0
2009-12-10 20:18:00,1.6234,1.6236,1.62315,1.62315,171800000.0
2009-12-10 20:19:00,1.62315,1.6233,1.62315,1.62325,261300000.0
2009-12-10 20:20:00,1.62325,1.62365,1.62325,1.62345,127600000.0
2009-12-10 20:21:00,1.62345,1.62385,1.62345,1.62365,372200000.0
2009-12-10 20:22:00,1.62365,1.62365,1.6234,1.62345,194000000.0
2009-12-10 20:23:00,1.6234,1.62375,1.6234,1.6237,132000000.0
2009-12-10 20:24:00,1.6237,1.62385,1.6237,1.62375,148600000.0
2009-12-10 20:25:00,1.6238,1.62425,1.62375,1.6242,200700000.0
2009-12-10 20:26:00,1.6242,1.6242,1.6241,1.62415,187700000.0
2009-12-10 20:27:00,1.62415,1.62435,1.6241,1.6243,139400000.0
2009-12-10 20:28:00,1.6243,1.62445,1.62415,1.62425,110800000.0
2009-12-10 20:29:00,1.62425,1.62435,1.62425,1.6243,57400000.0
2009-12-10 20:30:00,1.62435,1.62445,1.62425,1.62425,205800000.0
2009-12-10 20:31:00,1.62425,1.62445,1.62425,1.6243,137000000.0
2009-12-10 20:32:00,1.6243,1.6244,1.62425,1.6243,99000000.0
2009-12-10 20:33:00,1.6243,1.6243,1.6242,1.62425,73500000.0
2009-12-10 20:34:00,1.6242,1.62425,1.6242,1.62425,61000000.0
2009-12-10 20:35:00,1.6242,1.6242,1.6238,1.62395,250300000.0
2009-12-10 20:36:00,1.624,1.62405,1.6238,1.62385,210400000.0
2009-12-10 20:37:00,1.62385,1.624,1.62385,1.62395,98100000.0
2009-12-10 20:38:00,1.62395,1.62395,1.6238,1.62385,98700000.0
2009-12-10 20:39:00,1.62385,1.62425,1.62385,1.6242,153000000.0
2009-12-10 20:40:00,1.6242,1.6244,1.62415,1.6244,84100000.0
2009-12-10 20:41:00,1.62435,1.62435,1.624,1.624,126500000.0
2009-12-10 20:42:00,1.624,1.62415,1.624,1.624,101900000.0
2009-12-10 20:43:00,1.6239,1.6239,1.62365,1.6237,181100001.0
2009-12-10 20:44:00,1.6237,1.6239,1.62365,1.6238,86000000.0
2009-12-10 20:45:00,1.62385,1.62385,1.6236,1.62365,108000000.0
2009-12-10 20:46:00,1.62365,1.6242,1.62365,1.6242,162500000.0
2009-12-10 20:47:00,1.62425,1.62425,1.624,1.62405,210400000.0
2009-12-10 20:48:00,1.62405,1.62405,1.62395,1.624,54700000.0
2009-12-10 20:49:00,1.624,1.62445,1.62395,1.62425,135800000.0
2009-12-10 20:50:00,1.62425,1.6243,1.6242,1.6243,72900000.0
2009-12-10 20:51:00,1.6243,1.62445,1.6242,1.6242,90600000.0
2009-12-10 20:52:00,1.6242,1.6243,1.6242,1.6243,61000000.0
2009-12-10 20:53:00,1.6243,1.6243,1.62415,1.62425,113100000.0
2009-12-10 20:54:00,1.62425,1.62425,1.6241,1.62415,110800000.0
2009-12-10 20:55:00,1.6242,1.62425,1.62415,1.62425,60700000.0
2009-12-10 20:56:00,1.62425,1.62425,1.62425,1.62425,2000000.0
2009-12-10 20:57:00,1.62425,1.62465,1.6242,1.62465,170500000.0
2009-12-10 20:58:00,1.62465,1.625,1.62465,1.625,115700000.0
2009-12-10 20:59:00,1.62495,1.62525,1.62495,1.62495,85500000.0
2009-12-10 21:00:00,1.6249,1.62505,1.62485,1.62505,141000000.0
2009-12-10 21:01:00,1.62505,1.6252,1.625,1.62505,145400000.0
2009-12-10 21:02:00,1.62505,1.62515,1.62505,1.62515,54900000.0
2009-12-10 21:03:00,1.62515,1.6253,1.6251,1.62525,78900000.0
2009-12-10 21:04:00,1.62525,1.62535,1.6252,1.6253,66700000.0
2009-12-10 21:05:00,1.62535,1.62545,1.6253,1.62545,127500000.0
2009-12-10 21:06:00,1.62545,1.62585,1.62545,1.62585,215600000.0
2009-12-10 21:07:00,1.62585,1.62625,1.62585,1.6262,341300000.0
2009-12-10 21:08:00,1.62615,1.6264,1.62615,1.6264,110900000.0
2009-12-10 21:09:00,1.6264,1.62655,1.62635,1.62655,94600000.0
2009-12-10 21:10:00,1.62655,1.62665,1.6263,1.6264,181600000.0
2009-12-10 21:11:00,1.6264,1.62655,1.62595,1.626,384000001.0
2009-12-10 21:12:00,1.626,1.626,1.6255,1.6255,276799999.0
2009-12-10 21:13:00,1.6255,1.62575,1.6255,1.62575,207300000.0
2009-12-10 21:14:00,1.62575,1.62585,1.6257,1.62575,155000000.0
2009-12-10 21:15:00,1.62575,1.62595,1.62575,1.6259,98900000.0
2009-12-10 21:16:00,1.6259,1.62595,1.6258,1.62595,67400000.0
2009-12-10 21:17:00,1.6259,1.6262,1.6259,1.6262,119900000.0
2009-12-10 21:18:00,1.6262,1.62695,1.6261,1.62695,171100000.0
2009-12-10 21:19:00,1.62695,1.62825,1.6268,1.62805,353000000.0
2009-12-10 21:20:00,1.6281,1.6283,1.62795,1.62795,173200000.0
2009-12-10 21:21:00,1.62795,1.628,1.6278,1.62785,290900000.0
2009-12-10 21:22:00,1.6278,1.62785,1.62695,1.6271,356600000.0
2009-12-10 21:23:00,1.62715,1.62745,1.62715,1.62745,82700000.0
2009-12-10 21:24:00,1.62745,1.62765,1.62745,1.6276,145800000.0
2009-12-10 21:25:00,1.62765,1.6278,1.6276,1.62765,121600000.0
2009-12-10 21:26:00,1.6277,1.6277,1.6272,1.6272,121200000.0
2009-12-10 21:27:00,1.6272,1.62725,1.62715,1.6272,86300000.0
2009-12-10 21:28:00,1.62725,1.6274,1.6272,1.62735,73300000.0
2009-12-10 21:29:00,1.62735,1.62735,1.6272,1.6273,92300000.0
2009-12-10 21:30:00,1.6273,1.62745,1.62715,1.62725,231000000.0
2009-12-10 21:31:00,1.62725,1.62725,1.6272,1.62725,71500000.0
2009-12-10 21:32:00,1.62725,1.6274,1.62725,1.6274,273000000.0
2009-12-10 21:33:00,1.6274,1.6274,1.6273,1.6273,84700000.0
2009-12-10 21:34:00,1.6273,1.62735,1.6272,1.6273,109600000.0
2009-12-10 21:35:00,1.62735,1.62735,1.6271,1.6271,47600000.0
2009-12-10 21:36:00,1.6272,1.6274,1.62715,1.6273,83500000.0
2009-12-10 21:37:00,1.6273,1.6273,1.62725,1.62725,62300000.0
2009-12-10 21:38:00,1.62725,1.62725,1.6268,1.62715,199000000.0
2009-12-10 21:39:00,1.62715,1.62715,1.62665,1.6267,295700000.0
2009-12-10 21:40:00,1.6267,1.62675,1.6267,1.62675,37300000.0
2009-12-10 21:41:00,1.62675,1.62675,1.6264,1.62645,181500000.0
2009-12-10 21:42:00,1.62645,1.6265,1.6261,1.62615,119000000.0
2009-12-10 21:43:00,1.62615,1.6263,1.62605,1.62625,101200000.0
2009-12-10 21:44:00,1.62625,1.6267,1.62625,1.62665,94000000.0
2009-12-10 21:45:00,1.6267,1.6269,1.62665,1.6269,80900000.0
2009-12-10 21:46:00,1.62695,1.62715,1.6269,1.62695,152800000.0
2009-12-10 21:47:00,1.627,1.627,1.62695,1.627,45400000.0
2009-12-10 21:48:00,1.627,1.6273,1.627,1.62725,85200000.0
2009-12-10 21:49:00,1.62725,1.62725,1.62695,1.62695,80800000.0
2009-12-10 21:50:00,1.627,1.627,1.627,1.627,16500000.0
2009-12-10 21:51:00,1.627,1.6271,1.62695,1.62695,80200000.0
2009-12-10 21:52:00,1.62695,1.627,1.62675,1.6268,109100000.0
2009-12-10 21:53:00,1.6268,1.6269,1.62675,1.62685,50600000.0
2009-12-10 21:54:00,1.6268,1.6269,1.6268,1.62685,20200000.0
2009-12-10 21:55:00,1.62685,1.6269,1.6268,1.62685,20000000.0
2009-12-10 21:56:00,1.62685,1.62685,1.6267,1.62675,43700000.0
2009-12-10 21:57:00,1.62675,1.62675,1.6265,1.6265,77300000.0
2009-12-10 21:58:00,1.6265,1.6265,1.62605,1.6262,275500000.0
2009-12-10 21:59:00,1.6262,1.62635,1.6262,1.6263,194500000.0
2009-12-10 22:00:00,1.62625,1.6264,1.62625,1.6264,92400000.0
2009-12-10 22:01:00,1.62645,1.62675,1.62635,1.62665,193200000.0
2009-12-10 22:02:00,1.62675,1.62695,1.62675,1.62695,110900000.0
2009-12-10 22:03:00,1.62695,1.62695,1.62645,1.62655,90700000.0
2009-12-10 22:04:00,1.62655,1.62655,1.62645,1.6265,174100000.0
2009-12-10 22:05:00,1.6265,1.6265,1.62635,1.62645,80400000.0
2009-12-10 22:06:00,1.62645,1.62675,1.62645,1.6265,56400000.0
2009-12-10 22:07:00,1.6265,1.62665,1.62645,1.62645,81900000.0
2009-12-10 22:08:00,1.62645,1.6265,1.6264,1.62645,132900000.0
2009-12-10 22:09:00,1.62645,1.62645,1.6263,1.62635,103800000.0
2009-12-10 22:10:00,1.62635,1.62655,1.62635,1.62655,36000000.0
2009-12-10 22:11:00,1.62665,1.62665,1.62655,1.62665,77600000.0
2009-12-10 22:12:00,1.62665,1.6269,1.62665,1.62675,127200000.0
2009-12-10 22:13:00,1.62675,1.62685,1.6267,1.62685,37000000.0
2009-12-10 22:14:00,1.6268,1.62685,1.62665,1.62665,48600000.0
2009-12-10 22:15:00,1.62665,1.6269,1.6266,1.6269,110000000.0
2009-12-10 22:16:00,1.6269,1.627,1.6268,1.6268,98100000.0
2009-12-10 22:17:00,1.6268,1.6268,1.62665,1.62675,119300000.0
2009-12-10 22:18:00,1.62675,1.62675,1.62665,1.6267,39900000.0
2009-12-10 22:19:00,1.62655,1.6266,1.62645,1.6266,160800000.0
2009-12-10 22:20:00,1.62655,1.62655,1.62625,1.62655,100000000.0
2009-12-10 22:21:00,1.62655,1.62655,1.6263,1.62635,63100000.0
2009-12-10 22:22:00,1.62635,1.62635,1.62615,1.62625,42000000.0
2009-12-10 22:23:00,1.62625,1.62625,1.62615,1.62625,15500000.0
2009-12-10 22:24:00,1.62625,1.62625,1.62615,1.62615,40800000.0
2009-12-10 22:25:00,1.62615,1.6262,1.62615,1.6262,16600000.0
2009-12-10 22:26:00,1.62625,1.62635,1.6262,1.62625,20400000.0
2009-12-10 22:27:00,1.6262,1.6262,1.6261,1.62615,163300000.0
2009-12-10 22:28:00,1.62615,1.6262,1.626,1.626,157300000.0
2009-12-10 22:29:00,1.626,1.62615,1.6258,1.62585,132500000.0
2009-12-10 22:30:00,1.6259,1.62605,1.6258,1.62605,110100000.0
2009-12-10 22:31:00,1.62605,1.6261,1.62595,1.6261,104900000.0
2009-12-10 22:32:00,1.62615,1.6265,1.62615,1.62635,67200000.0
2009-12-10 22:33:00,1.6264,1.62665,1.62625,1.6266,136800000.0
2009-12-10 22:34:00,1.6266,1.6266,1.62645,1.6265,40100000.0
2009-12-10 22:35:00,1.62655,1.62655,1.6264,1.62645,29000000.0
2009-12-10 22:36:00,1.62645,1.62655,1.62635,1.62635,77700000.0
2009-12-10 22:37:00,1.6265,1.6265,1.62635,1.6264,182800000.0
2009-12-10 22:38:00,1.6264,1.6265,1.62635,1.62645,64900000.0
2009-12-10 22:39:00,1.62645,1.6266,1.62635,1.62655,38200000.0
2009-12-10 22:40:00,1.6266,1.6266,1.62645,1.62655,53200000.0
2009-12-10 22:41:00,1.62655,1.62655,1.62655,1.62655,4000000.0
2009-12-10 22:42:00,1.62655,1.62655,1.62635,1.6265,157300000.0
2009-12-10 22:43:00,1.6265,1.62665,1.62635,1.62665,90900000.0
2009-12-10 22:44:00,1.62665,1.6269,1.62665,1.6269,63400000.0
2009-12-10 22:45:00,1.62685,1.627,1.62675,1.62675,47400000.0
2009-12-10 22:46:00,1.62685,1.62685,1.6265,1.62655,75100000.0
2009-12-10 22:47:00,1.62655,1.6267,1.62655,1.62655,40700000.0
2009-12-10 22:48:00,1.62655,1.627,1.62655,1.627,42300000.0
2009-12-10 22:49:00,1.627,1.62755,1.62695,1.6274,130400000.0
2009-12-10 22:50:00,1.6274,1.62765,1.6272,1.6274,64200000.0
2009-12-10 22:51:00,1.6274,1.62755,1.6274,1.62755,21800000.0
2009-12-10 22:52:00,1.62755,1.62755,1.6272,1.6272,26000000.0
2009-12-10 22:53:00,1.62725,1.6273,1.62715,1.62715,58600000.0
2009-12-10 22:54:00,1.62715,1.62725,1.627,1.62715,114300000.0
2009-12-10 22:55:00,1.62705,1.62715,1.62685,1.62695,73200000.0
2009-12-10 22:56:00,1.62695,1.6273,1.62685,1.627,199100000.0
2009-12-10 22:57:00,1.627,1.627,1.6269,1.62695,69500000.0
2009-12-10 22:58:00,1.62695,1.627,1.62695,1.627,29900000.0
2009-12-10 22:59:00,1.627,1.6274,1.62695,1.62725,95400000.0
2009-12-10 23:00:00,1.6273,1.6273,1.627,1.627,61600000.0
2009-12-10 23:01:00,1.62715,1.62735,1.62715,1.62725,37300000.0
2009-12-10 23:02:00,1.62735,1.62745,1.62735,1.62745,9000000.0
2009-12-10 23:03:00,1.62755,1.62765,1.62755,1.62765,7000000.0
2009-12-10 23:04:00,1.62765,1.6277,1.62755,1.6276,13600000.0
2009-12-10 23:05:00,1.6275,1.62755,1.6275,1.62755,15400000.0
2009-12-10 23:06:00,1.6276,1.6276,1.6276,1.6276,15500000.0
2009-12-10 23:07:00,1.6276,1.62805,1.6275,1.628,29700000.0
2009-12-10 23:08:00,1.628,1.62805,1.62785,1.62795,44600000.0
2009-12-10 23:09:00,1.62795,1.62795,1.62755,1.6277,37800000.0
2009-12-10 23:10:00,1.6277,1.6277,1.62755,1.62755,4800000.0
2009-12-10 23:11:00,1.6276,1.6276,1.62755,1.62755,7000000.0
2009-12-10 23:12:00,1.62745,1.62765,1.62745,1.6276,30200000.0
2009-12-10 23:13:00,1.62775,1.62775,1.6276,1.6276,28900000.0
2009-12-10 23:14:00,1.6276,1.6276,1.6276,1.6276,22500000.0
2009-12-10 23:15:00,1.62765,1.62765,1.62765,1.62765,41100000.0
2009-12-10 23:16:00,1.6277,1.62775,1.62765,1.62775,25900000.0
2009-12-10 23:17:00,1.62775,1.62785,1.62765,1.62765,89600000.0
2009-12-10 23:18:00,1.6277,1.62785,1.62765,1.62775,16600000.0
2009-12-10 23:19:00,1.62775,1.62785,1.62765,1.62775,44700000.0
2009-12-10 23:20:00,1.62765,1.62775,1.62765,1.6277,21200000.0
2009-12-10 23:21:00,1.62765,1.6277,1.62765,1.6277,14300000.0
2009-12-10 23:22:00,1.6277,1.62785,1.6277,1.62785,59800000.0
2009-12-10 23:23:00,1.62785,1.628,1.62775,1.62775,71500000.0
2009-12-10 23:24:00,1.6277,1.62775,1.6277,1.62775,3600000.0
2009-12-10 23:25:00,1.62775,1.62775,1.62775,1.62775,13100000.0
2009-12-10 23:26:00,1.62775,1.6278,1.62765,1.62765,26200000.0
2009-12-10 23:27:00,1.62765,1.6277,1.6273,1.6274,79300000.0
2009-12-10 23:28:00,1.6275,1.6275,1.6274,1.6275,10000000.0
2009-12-10 23:29:00,1.62745,1.6276,1.62735,1.6276,16100000.0
2009-12-10 23:30:00,1.6276,1.62785,1.62755,1.6278,20800000.0
2009-12-10 23:31:00,1.6278,1.62795,1.6277,1.6279,23900000.0
2009-12-10 23:32:00,1.62795,1.628,1.62765,1.62795,21100000.0
2009-12-10 23:33:00,1.62795,1.6282,1.6277,1.6277,54200000.0
2009-12-10 23:34:00,1.6277,1.6282,1.6277,1.628,67900000.0
2009-12-10 23:35:00,1.628,1.6285,1.62795,1.62835,84500000.0
2009-12-10 23:36:00,1.6282,1.6282,1.6281,1.6282,15600000.0
2009-12-10 23:37:00,1.6281,1.6284,1.6281,1.6282,16500000.0
2009-12-10 23:38:00,1.6282,1.6282,1.6282,1.6282,10400000.0
2009-12-10 23:39:00,1.6282,1.62825,1.62805,1.62805,52100000.0
2009-12-10 23:40:00,1.62805,1.62825,1.62805,1.6281,30300000.0
2009-12-10 23:41:00,1.6281,1.6281,1.62765,1.62775,29800000.0
2009-12-10 23:42:00,1.62775,1.62865,1.62765,1.62855,96400000.0
2009-12-10 23:43:00,1.6284,1.6284,1.6281,1.6281,14800000.0
2009-12-10 23:44:00,1.62805,1.6282,1.62805,1.6282,18400000.0
2009-12-10 23:45:00,1.62815,1.62815,1.628,1.628,30400000.0
2009-12-10 23:46:00,1.628,1.6281,1.6274,1.62745,50000000.0
2009-12-10 23:47:00,1.62745,1.62795,1.62745,1.62795,24200000.0
2009-12-10 23:48:00,1.628,1.628,1.62765,1.62765,59800000.0
2009-12-10 23:49:00,1.62765,1.628,1.62765,1.6277,48200000.0
2009-12-10 23:50:00,1.62775,1.62775,1.6277,1.62775,12400000.0
2009-12-10 23:51:00,1.6277,1.6279,1.6277,1.62775,15600000.0
2009-12-10 23:52:00,1.6277,1.6278,1.627,1.62765,60600000.0
2009-12-10 23:53:00,1.62765,1.62765,1.6272,1.62725,16000000.0
2009-12-10 23:54:00,1.62715,1.62715,1.62695,1.6271,96400000.0
2009-12-10 23:55:00,1.6271,1.6273,1.62705,1.62725,42000000.0
2009-12-10 23:56:00,1.6272,1.6278,1.62715,1.6278,82800000.0
2009-12-10 23:57:00,1.6278,1.628,1.6278,1.6278,113800000.0
2009-12-10 23:58:00,1.62785,1.62785,1.6274,1.62755,200800000.0
2009-12-10 23:59:00,1.62755,1.62765,1.6275,1.6276,42500000.0
2009-12-11 00:00:00,1.6276,1.6276,1.6276,1.6276,9000000.0
2009-12-11 00:01:00,1.6276,1.62795,1.62755,1.6279,6000000.0
2009-12-11 00:02:00,1.62785,1.62795,1.6278,1.6278,9600000.0
2009-12-11 00:03:00,1.6278,1.6278,1.62765,1.6277,5600000.0
2009-12-11 00:04:00,1.6277,1.6277,1.62765,1.62765,2600000.0
2009-12-11 00:05:00,1.6277,1.62785,1.6277,1.62785,2100000.0
2009-12-11 00:06:00,1.6277,1.6278,1.6277,1.6278,2100000.0
2009-12-11 00:07:00,1.6277,1.62785,1.6277,1.62785,2000000.0
2009-12-11 00:08:00,1.6277,1.6277,1.6277,1.6277,2000000.0
2009-12-11 00:09:00,1.62785,1.62785,1.62785,1.62785,1000000.0
2009-12-11 00:10:00,1.6279,1.62795,1.6279,1.62795,3100000.0
2009-12-11 00:11:00,1.6278,1.6278,1.6278,1.6278,1000000.0
2009-12-11 00:12:00,1.62785,1.62785,1.62785,1.62785,1000000.0
2009-12-11 00:13:00,1.6279,1.62795,1.6279,1.62795,2000000.0
2009-12-11 00:14:00,1.62795,1.62795,1.62785,1.62785,5000000.0
2009-12-11 00:15:00,1.62785,1.62785,1.62785,1.62785,2400000.0
2009-12-11 00:16:00,1.62795,1.6282,1.62775,1.628,20900000.0
2009-12-11 00:17:00,1.62785,1.62785,1.6278,1.6278,5600000.0
2009-12-11 00:18:00,1.62771,1.62782,1.62753,1.62782,145200000.0
2009-12-11 00:19:00,1.62769,1.62782,1.62758,1.62782,78600000.0
2009-12-11 00:20:00,1.62805,1.6282,1.62805,1.6282,2000000.0
2009-12-11 00:21:00,1.6282,1.6282,1.62805,1.6281,4000000.0
2009-12-11 00:22:00,1.62795,1.62795,1.62795,1.62795,4800000.0
2009-12-11 00:23:00,1.6278,1.6278,1.6278,1.6278,3200000.0
2009-12-11 00:24:00,1.62795,1.62795,1.62795,1.62795,2400000.0
2009-12-11 00:25:00,1.62777,1.62795,1.62768,1.62795,183900000.0
2009-12-11 00:26:00,1.62795,1.6281,1.62795,1.6281,3400000.0
2009-12-11 00:27:00,1.6282,1.62835,1.62815,1.62835,7000000.0
2009-12-11 00:28:00,1.6284,1.62855,1.62815,1.62815,22200000.0
2009-12-11 00:29:00,1.6281,1.6281,1.62775,1.6278,4000000.0
2009-12-11 00:30:00,1.62775,1.62785,1.62775,1.62775,11500000.0
2009-12-11 00:31:00,1.6277,1.6277,1.6277,1.6277,2400000.0
2009-12-11 00:32:00,1.6278,1.6278,1.62775,1.62775,3000000.0
2009-12-11 00:33:00,1.62775,1.62775,1.6273,1.6273,9800000.0
2009-12-11 00:34:00,1.6273,1.6273,1.62725,1.6273,86400000.0
2009-12-11 00:35:00,1.62725,1.62735,1.62725,1.6273,36000000.0
2009-12-11 00:36:00,1.6273,1.6273,1.6272,1.6273,94500000.0
2009-12-11 00:37:00,1.6273,1.62745,1.6272,1.62725,97600000.0
2009-12-11 00:38:00,1.6273,1.6274,1.6272,1.6274,31400000.0
2009-12-11 00:39:00,1.6274,1.6275,1.6274,1.6274,16500000.0
2009-12-11 00:40:00,1.6274,1.62755,1.6274,1.62755,40400000.0
2009-12-11 00:41:00,1.62755,1.6278,1.6274,1.6278,52400000.0
2009-12-11 00:42:00,1.6278,1.62805,1.6278,1.62795,35600000.0
2009-12-11 00:43:00,1.6279,1.62835,1.6279,1.628,200100000.0
2009-12-11 00:44:00,1.628,1.6283,1.62795,1.62815,137800000.0
2009-12-11 00:45:00,1.6282,1.62825,1.62815,1.62815,51400000.0
2009-12-11 00:46:00,1.6282,1.6282,1.62815,1.62815,36000000.0
2009-12-11 00:47:00,1.62815,1.6282,1.62815,1.62815,36800000.0
2009-12-11 00:48:00,1.62815,1.62815,1.62815,1.62815,62400000.0
2009-12-11 00:49:00,1.62815,1.6282,1.62815,1.62815,57600000.0
2009-12-11 00:50:00,1.62815,1.6282,1.62815,1.62815,19200000.0
2009-12-11 00:51:00,1.62815,1.62815,1.6281,1.6281,75000000.0
2009-12-11 00:52:00,1.62815,1.6282,1.6281,1.6281,63200000.0
2009-12-11 00:53:00,1.6281,1.6281,1.6281,1.6281,107300000.0
2009-12-11 00:54:00,1.6281,1.6281,1.6281,1.6281,24000000.0
2009-12-11 00:55:00,1.6281,1.6281,1.6281,1.6281,30400000.0
2009-12-11 00:56:00,1.6281,1.6281,1.6281,1.6281,6400000.0
2009-12-11 00:57:00,1.6281,1.6281,1.6281,1.6281,20000000.0
2009-12-11 00:58:00,1.6281,1.6281,1.6281,1.6281,2400000.0
2009-12-11 00:59:00,1.6281,1.6281,1.6281,1.6281,2400000.0
2009-12-11 01:00:00,1.6281,1.6281,1.6281,1.6281,6400000.0
2009-12-11 01:01:00,1.6281,1.6281,1.628,1.628,25900000.0
2009-12-11 01:02:00,1.62805,1.62805,1.62805,1.62805,4800000.0
2009-12-11 01:03:00,1.62805,1.62805,1.62775,1.62775,21400000.0
2009-12-11 01:04:00,1.62775,1.62775,1.62775,1.62775,4900000.0
2009-12-11 01:05:00,1.62775,1.62775,1.62775,1.62775,12000000.0
2009-12-11 01:06:00,1.62775,1.62775,1.6277,1.6277,5000000.0
2009-12-11 01:07:00,1.6277,1.6277,1.6277,1.6277,6400000.0
2009-12-11 01:08:00,1.6277,1.6277,1.6276,1.6276,28000000.0
2009-12-11 01:09:00,1.6276,1.6276,1.6276,1.6276,1000000.0
2009-12-11 01:10:00,1.6276,1.6276,1.62755,1.62755,4000000.0
2009-12-11 01:11:00,1.62755,1.6276,1.62755,1.6276,19400000.0
2009-12-11 01:12:00,1.6276,1.6276,1.6276,1.6276,32100000.0
2009-12-11 01:13:00,1.6276,1.6276,1.6276,1.6276,6500000.0
2009-12-11 01:14:00,1.6276,1.62775,1.6276,1.62775,22400000.0
2009-12-11 01:15:00,1.62775,1.62775,1.62725,1.6277,50700000.0
2009-12-11 01:16:00,1.6277,1.6277,1.62725,1.6273,49100000.0
2009-12-11 01:17:00,1.6273,1.6273,1.62705,1.62705,14400000.0
2009-12-11 01:18:00,1.62705,1.62705,1.62695,1.62695,177350000.0
2009-12-11 01:19:00,1.62695,1.627,1.62695,1.62695,613300000.0
2009-12-11 01:20:00,1.62695,1.62695,1.62695,1.62695,104800000.0
2009-12-11 01:21:00,1.62695,1.62695,1.62695,1.62695,79800000.0
2009-12-11 01:22:00,1.62695,1.62695,1.62695,1.62695,76650000.0
2009-12-11 01:23:00,1.62695,1.62695,1.62695,1.62695,81900000.0
2009-12-11 01:24:00,1.62695,1.62695,1.62695,1.62695,178000000.0
2009-12-11 01:25:00,1.62695,1.62745,1.62695,1.6271,124750000.0
2009-12-11 01:26:00,1.6271,1.6271,1.627,1.62705,39400000.0
2009-12-11 01:27:00,1.62705,1.6271,1.62705,1.6271,6400000.0
2009-12-11 01:28:00,1.62705,1.6271,1.62705,1.62705,11200000.0
2009-12-11 01:29:00,1.62705,1.62705,1.62695,1.62705,22750000.0
2009-12-11 01:30:00,1.62695,1.62725,1.62695,1.62715,206500000.0
2009-12-11 01:31:00,1.62715,1.6272,1.62715,1.6272,36400000.0
2009-12-11 01:32:00,1.6272,1.62745,1.6271,1.6273,81900000.0
2009-12-11 01:33:00,1.6273,1.62745,1.6273,1.6274,42100000.0
2009-12-11 01:34:00,1.6274,1.62745,1.6274,1.6274,11200000.0
2009-12-11 01:35:00,1.6274,1.6274,1.6274,1.6274,3200000.0
2009-12-11 01:36:00,1.6274,1.6274,1.6274,1.6274,22400000.0
2009-12-11 01:37:00,1.6274,1.6274,1.6274,1.6274,9600000.0
2009-12-11 01:38:00,1.6274,1.6274,1.6274,1.6274,19200000.0
2009-12-11 01:39:00,1.6274,1.6275,1.6274,1.6275,63200000.0
2009-12-11 01:40:00,1.6276,1.62775,1.6276,1.62775,10600000.0
2009-12-11 01:41:00,1.62775,1.62775,1.6277,1.62775,32500000.0
2009-12-11 01:42:00,1.62775,1.62775,1.6277,1.62775,9600000.0
2009-12-11 01:43:00,1.6277,1.628,1.6277,1.628,37400000.0
2009-12-11 01:44:00,1.628,1.62805,1.628,1.628,19200000.0
2009-12-11 01:45:00,1.62805,1.62815,1.628,1.62815,28500000.0
2009-12-11 01:46:00,1.62815,1.62815,1.62805,1.6281,44200000.0
2009-12-11 01:47:00,1.6281,1.6281,1.6281,1.6281,12800000.0
2009-12-11 01:48:00,1.6281,1.6281,1.62805,1.62805,54400000.0
2009-12-11 01:49:00,1.62805,1.6281,1.62805,1.62805,38400000.0
2009-12-11 01:50:00,1.62805,1.62805,1.628,1.628,33600000.0
2009-12-11 01:51:00,1.62805,1.6281,1.62765,1.6277,63000000.0
2009-12-11 01:52:00,1.6277,1.6277,1.62765,1.62765,60900000.0
2009-12-11 01:53:00,1.62765,1.62765,1.62765,1.62765,27200000.0
2009-12-11 01:54:00,1.62765,1.62775,1.62755,1.62755,78700000.0
2009-12-11 01:55:00,1.62755,1.62755,1.62745,1.6275,27500000.0
2009-12-11 01:56:00,1.62755,1.6276,1.62755,1.6276,48300000.0
2009-12-11 01:57:00,1.6276,1.62765,1.6276,1.6276,30400000.0
2009-12-11 01:58:00,1.6276,1.6276,1.62745,1.62745,49400000.0
2009-12-11 01:59:00,1.62745,1.62765,1.62745,1.6275,77500000.0
2009-12-11 02:00:00,1.6275,1.62755,1.62735,1.6274,147600000.0
2009-12-11 02:01:00,1.6274,1.6275,1.62735,1.62745,120600000.0
2009-12-11 02:02:00,1.62745,1.62765,1.6274,1.6276,98700000.0
2009-12-11 02:03:00,1.62755,1.6276,1.62755,1.62755,18400000.0
2009-12-11 02:04:00,1.6276,1.6276,1.62755,1.6276,11700000.0
2009-12-11 02:05:00,1.6276,1.6276,1.62755,1.62755,11900000.0
2009-12-11 02:06:00,1.6276,1.62765,1.62755,1.62755,22400000.0
2009-12-11 02:07:00,1.62755,1.6276,1.62755,1.62755,18600000.0
2009-12-11 02:08:00,1.62755,1.62755,1.6275,1.62755,18700000.0
2009-12-11 02:09:00,1.62755,1.6276,1.6275,1.6276,49500000.0
2009-12-11 02:10:00,1.62765,1.62765,1.6276,1.6276,9800000.0
2009-12-11 02:11:00,1.62755,1.6276,1.62755,1.62755,16700000.0
2009-12-11 02:12:00,1.6275,1.6275,1.6275,1.6275,9600000.0
2009-12-11 02:13:00,1.6275,1.62755,1.6275,1.62755,45200000.0
2009-12-11 02:14:00,1.62755,1.62755,1.6275,1.62755,34200000.0
2009-12-11 02:15:00,1.62755,1.62755,1.6275,1.62755,48900000.0
2009-12-11 02:16:00,1.62755,1.62765,1.62745,1.62745,37300000.0
2009-12-11 02:17:00,1.62755,1.6285,1.62755,1.62845,107800000.0
2009-12-11 02:18:00,1.62845,1.62855,1.62835,1.62855,41900000.0
2009-12-11 02:19:00,1.62855,1.62855,1.6284,1.6284,28100000.0
2009-12-11 02:20:00,1.6284,1.62845,1.62825,1.62845,53700000.0
2009-12-11 02:21:00,1.62845,1.62865,1.6284,1.62865,31200000.0
2009-12-11 02:22:00,1.62865,1.62875,1.62865,1.6287,22600000.0
2009-12-11 02:23:00,1.6287,1.6287,1.6287,1.6287,5000000.0
2009-12-11 02:24:00,1.6287,1.6287,1.62835,1.62845,41800000.0
2009-12-11 02:25:00,1.6285,1.6286,1.6285,1.6285,27500000.0
2009-12-11 02:26:00,1.6285,1.6285,1.6282,1.62825,20000000.0
2009-12-11 02:27:00,1.6283,1.6283,1.62805,1.6281,27600000.0
2009-12-11 02:28:00,1.6281,1.6281,1.62775,1.62775,134500000.0
2009-12-11 02:29:00,1.62775,1.62815,1.6277,1.6281,45400000.0
2009-12-11 02:30:00,1.6281,1.62815,1.62805,1.62815,9000000.0
2009-12-11 02:31:00,1.6282,1.62825,1.62815,1.62815,4100000.0
2009-12-11 02:32:00,1.62815,1.6284,1.62815,1.62815,24700000.0
2009-12-11 02:33:00,1.6282,1.6282,1.6282,1.6282,1000000.0
2009-12-11 02:34:00,1.62815,1.62835,1.62815,1.62835,29200000.0
2009-12-11 02:35:00,1.62835,1.62835,1.62835,1.62835,6000000.0
2009-12-11 02:36:00,1.62835,1.62845,1.62835,1.62835,13000000.0
2009-12-11 02:37:00,1.62835,1.6285,1.62835,1.62835,131700000.0
2009-12-11 02:38:00,1.62835,1.6284,1.62835,1.62835,19800000.0
2009-12-11 02:39:00,1.6283,1.6283,1.6283,1.6283,21100000.0
2009-12-11 02:40:00,1.6283,1.6284,1.6283,1.6283,22800000.0
2009-12-11 02:41:00,1.6283,1.62835,1.6282,1.6283,64400000.0
2009-12-11 02:42:00,1.6283,1.6283,1.628,1.628,60300000.0
2009-12-11 02:43:00,1.628,1.628,1.62795,1.628,10600000.0
2009-12-11 02:44:00,1.628,1.628,1.62795,1.628,13000000.0
2009-12-11 02:45:00,1.62795,1.62795,1.6275,1.6276,37800000.0
2009-12-11 02:46:00,1.62755,1.6276,1.6275,1.62755,28100000.0
2009-12-11 02:47:00,1.6276,1.62765,1.62755,1.62755,28800000.0
2009-12-11 02:48:00,1.62745,1.62745,1.6271,1.6271,45600000.0
2009-12-11 02:49:00,1.6271,1.6273,1.6268,1.6268,72900000.0
2009-12-11 02:50:00,1.62675,1.62675,1.62655,1.62655,33200000.0
2009-12-11 02:51:00,1.62655,1.62685,1.62655,1.6267,50900000.0
2009-12-11 02:52:00,1.6267,1.62675,1.6267,1.6267,57200000.0
2009-12-11 02:53:00,1.6267,1.6267,1.62665,1.62665,41600000.0
2009-12-11 02:54:00,1.62665,1.62685,1.62665,1.6267,38400000.0
2009-12-11 02:55:00,1.6267,1.62695,1.62665,1.62665,54000000.0
2009-12-11 02:56:00,1.62665,1.62675,1.62665,1.62665,24400000.0
2009-12-11 02:57:00,1.62665,1.62665,1.62665,1.62665,13300000.0
2009-12-11 02:58:00,1.62665,1.62705,1.62665,1.62695,98600000.0
2009-12-11 02:59:00,1.62695,1.62735,1.62685,1.62735,86200000.0
2009-12-11 03:00:00,1.62735,1.62735,1.6272,1.6272,57500000.0
2009-12-11 03:01:00,1.6272,1.6272,1.62695,1.6271,26400000.0
2009-12-11 03:02:00,1.6271,1.6272,1.62705,1.6272,24400000.0
2009-12-11 03:03:00,1.6272,1.6272,1.62685,1.6269,50100000.0
2009-12-11 03:04:00,1.6269,1.6269,1.6267,1.6269,104700000.0
2009-12-11 03:05:00,1.6269,1.6269,1.62685,1.62685,3000000.0
2009-12-11 03:06:00,1.62675,1.62675,1.6266,1.6267,37800000.0
2009-12-11 03:07:00,1.62665,1.62665,1.6265,1.6266,26400000.0
2009-12-11 03:08:00,1.6266,1.6266,1.62645,1.62645,14000000.0
2009-12-11 03:09:00,1.6265,1.62655,1.6264,1.62655,34400000.0
2009-12-11 03:10:00,1.6265,1.6265,1.6264,1.62645,22100000.0
2009-12-11 03:11:00,1.6264,1.6264,1.62635,1.62635,25600000.0
2009-12-11 03:12:00,1.62635,1.62635,1.626,1.62615,99400000.0
2009-12-11 03:13:00,1.62615,1.62635,1.62615,1.6262,92500000.0
2009-12-11 03:14:00,1.62625,1.62625,1.62615,1.6262,24400000.0
2009-12-11 03:15:00,1.6262,1.6266,1.6262,1.6266,98000000.0
2009-12-11 03:16:00,1.6266,1.627,1.6266,1.6268,119100000.0
2009-12-11 03:17:00,1.6268,1.6268,1.6266,1.6266,72500000.0
2009-12-11 03:18:00,1.6266,1.6266,1.6266,1.6266,22500000.0
2009-12-11 03:19:00,1.6267,1.6267,1.6265,1.62655,125100000.0
2009-12-11 03:20:00,1.6265,1.6266,1.6265,1.62655,36500000.0
2009-12-11 03:21:00,1.62655,1.62665,1.62655,1.6266,113200000.0
2009-12-11 03:22:00,1.6266,1.6267,1.6266,1.6266,24200000.0
2009-12-11 03:23:00,1.6266,1.6266,1.6266,1.6266,3000000.0
2009-12-11 03:24:00,1.6266,1.6266,1.62655,1.62655,19400000.0
2009-12-11 03:25:00,1.62655,1.6268,1.62655,1.6267,18400000.0
2009-12-11 03:26:00,1.6267,1.6267,1.62645,1.6265,93800000.0
2009-12-11 03:27:00,1.6265,1.6265,1.62645,1.62645,47000000.0
2009-12-11 03:28:00,1.6265,1.6266,1.62645,1.6266,198200000.0
2009-12-11 03:29:00,1.6266,1.6266,1.62645,1.62645,7800000.0
2009-12-11 03:30:00,1.62655,1.62665,1.62655,1.62665,59000000.0
2009-12-11 03:31:00,1.62665,1.62695,1.62665,1.6269,107400000.0
2009-12-11 03:32:00,1.62695,1.62695,1.62695,1.62695,51600000.0
2009-12-11 03:33:00,1.62695,1.62695,1.62685,1.62685,47800000.0
2009-12-11 03:34:00,1.62685,1.6269,1.62655,1.6266,103400000.0
2009-12-11 03:35:00,1.62655,1.62695,1.62655,1.6269,62500000.0
2009-12-11 03:36:00,1.62685,1.62685,1.6267,1.6267,122300000.0
2009-12-11 03:37:00,1.6267,1.62675,1.62665,1.62665,60500000.0
2009-12-11 03:38:00,1.6267,1.62675,1.6267,1.6267,13100000.0
2009-12-11 03:39:00,1.6267,1.6267,1.6265,1.6265,43800000.0
2009-12-11 03:40:00,1.6264,1.62655,1.6264,1.62655,44500000.0
2009-12-11 03:41:00,1.6265,1.6265,1.6263,1.6263,74800000.0
2009-12-11 03:42:00,1.6263,1.6264,1.6263,1.6264,29200000.0
2009-12-11 03:43:00,1.6264,1.6264,1.6264,1.6264,9600000.0
2009-12-11 03:44:00,1.6264,1.6264,1.62635,1.6264,10400000.0
2009-12-11 03:45:00,1.6264,1.62645,1.6264,1.6264,20100000.0
2009-12-11 03:46:00,1.6264,1.6264,1.6263,1.62635,35200000.0
2009-12-11 03:47:00,1.6263,1.62635,1.6263,1.6263,16100000.0
2009-12-11 03:48:00,1.6263,1.6264,1.6263,1.6264,26900000.0
2009-12-11 03:49:00,1.6264,1.62655,1.6264,1.62655,17000000.0
2009-12-11 03:50:00,1.6266,1.6269,1.6266,1.6269,40600000.0
2009-12-11 03:51:00,1.6269,1.62705,1.6265,1.6265,40800000.0
2009-12-11 03:52:00,1.6265,1.62695,1.6265,1.6267,45900000.0
2009-12-11 03:53:00,1.6267,1.62675,1.62665,1.6267,13000000.0
2009-12-11 03:54:00,1.6267,1.6269,1.6267,1.62685,30400000.0
2009-12-11 03:55:00,1.6268,1.6274,1.6268,1.6274,40000000.0
2009-12-11 03:56:00,1.6274,1.62745,1.6269,1.6269,43200000.0
2009-12-11 03:57:00,1.62695,1.62705,1.62695,1.62705,14200000.0
2009-12-11 03:58:00,1.6271,1.6273,1.62695,1.62695,27700000.0
2009-12-11 03:59:00,1.62705,1.62725,1.62695,1.62695,23000000.0
2009-12-11 04:00:00,1.627,1.6275,1.6269,1.62745,37400000.0
2009-12-11 04:01:00,1.62745,1.62745,1.6272,1.6272,14700000.0
2009-12-11 04:02:00,1.6272,1.6272,1.62645,1.62645,58400000.0
2009-12-11 04:03:00,1.62645,1.6265,1.62625,1.6265,38400000.0
2009-12-11 04:04:00,1.6265,1.6267,1.62645,1.6267,31090000.0
2009-12-11 04:05:00,1.6267,1.6267,1.6266,1.62665,20600000.0
2009-12-11 04:06:00,1.6266,1.62665,1.6264,1.6264,14300000.0
2009-12-11 04:07:00,1.6265,1.6266,1.6264,1.62655,35300000.0
2009-12-11 04:08:00,1.62655,1.6267,1.62655,1.62665,44600000.0
2009-12-11 04:09:00,1.62665,1.62665,1.62665,1.62665,1600000.0
2009-12-11 04:10:00,1.62665,1.6267,1.62665,1.6267,20600000.0
2009-12-11 04:11:00,1.62665,1.6267,1.62665,1.6267,24600000.0
2009-12-11 04:12:00,1.6267,1.6268,1.62665,1.62665,25000000.0
2009-12-11 04:13:00,1.6266,1.6266,1.6263,1.62635,54580000.0
2009-12-11 04:14:00,1.62635,1.62635,1.6262,1.62625,57600000.0
2009-12-11 04:15:00,1.62625,1.6263,1.62625,1.62625,26400000.0
2009-12-11 04:16:00,1.62625,1.62625,1.6262,1.62625,18600000.0
2009-12-11 04:17:00,1.62625,1.62635,1.62625,1.62635,11000000.0
2009-12-11 04:18:00,1.62645,1.62655,1.6262,1.6262,62500000.0
2009-12-11 04:19:00,1.6262,1.6264,1.6262,1.62625,30200000.0
2009-12-11 04:20:00,1.62625,1.62625,1.626,1.626,39000000.0
2009-12-11 04:21:00,1.62605,1.6261,1.62605,1.6261,21000000.0
2009-12-11 04:22:00,1.6261,1.6262,1.6261,1.6261,17000000.0
2009-12-11 04:23:00,1.6261,1.6261,1.6261,1.6261,9000000.0
2009-12-11 04:24:00,1.6261,1.62625,1.6261,1.6262,12000000.0
2009-12-11 04:25:00,1.6262,1.6262,1.6261,1.6261,11600000.0
2009-12-11 04:26:00,1.6261,1.62615,1.6261,1.62615,6200000.0
2009-12-11 04:27:00,1.6262,1.6263,1.6262,1.6263,7000000.0
2009-12-11 04:28:00,1.62625,1.62625,1.62625,1.62625,2000000.0
2009-12-11 04:29:00,1.6262,1.6262,1.62615,1.62615,7600000.0
2009-12-11 04:30:00,1.62615,1.62635,1.62615,1.62635,15000000.0
2009-12-11 04:31:00,1.62635,1.6267,1.62635,1.6267,26800000.0
2009-12-11 04:32:00,1.6266,1.6267,1.6264,1.62645,40200000.0
2009-12-11 04:33:00,1.6265,1.6266,1.6264,1.6265,20600000.0
2009-12-11 04:34:00,1.6265,1.6265,1.6265,1.6265,2000000.0
2009-12-11 04:35:00,1.6264,1.62655,1.6264,1.62655,19600000.0
2009-12-11 04:36:00,1.6266,1.6267,1.6265,1.6265,34900000.0
2009-12-11 04:37:00,1.6265,1.6268,1.6265,1.6268,32100000.0
2009-12-11 04:38:00,1.6268,1.62715,1.6267,1.6271,99600000.0
2009-12-11 04:39:00,1.6271,1.6276,1.6271,1.6275,48700000.0
2009-12-11 04:40:00,1.62755,1.62765,1.62745,1.62745,35900000.0
2009-12-11 04:41:00,1.62745,1.62765,1.6274,1.6274,58400000.0
2009-12-11 04:42:00,1.6274,1.6276,1.6274,1.6276,118300000.0
2009-12-11 04:43:00,1.62755,1.62775,1.62755,1.62775,54500000.0
2009-12-11 04:44:00,1.62775,1.62775,1.6275,1.6275,66000000.0
2009-12-11 04:45:00,1.6275,1.6275,1.6274,1.6274,46700000.0
2009-12-11 04:46:00,1.62735,1.62735,1.62735,1.62735,22200000.0
2009-12-11 04:47:00,1.62735,1.62755,1.62735,1.62755,28600000.0
2009-12-11 04:48:00,1.6276,1.6277,1.6275,1.6277,80200000.0
2009-12-11 04:49:00,1.6277,1.6279,1.62765,1.62775,35400000.0
2009-12-11 04:50:00,1.6278,1.6278,1.62775,1.62775,11700000.0
2009-12-11 04:51:00,1.62775,1.6279,1.62775,1.62785,32400000.0
2009-12-11 04:52:00,1.62785,1.62785,1.62755,1.62755,26300000.0
2009-12-11 04:53:00,1.62755,1.6277,1.62755,1.6277,49300000.0
2009-12-11 04:54:00,1.6277,1.6278,1.6275,1.6275,167600000.0
2009-12-11 04:55:00,1.62745,1.6276,1.6272,1.6272,110800000.0
2009-12-11 04:56:00,1.6272,1.62725,1.62675,1.6269,84900000.0
2009-12-11 04:57:00,1.6269,1.6281,1.62685,1.628,228800000.0
2009-12-11 04:58:00,1.62795,1.6284,1.62795,1.6281,305900000.0
2009-12-11 04:59:00,1.62815,1.6286,1.62815,1.6285,100800000.0
2009-12-11 05:00:00,1.6285,1.6285,1.62835,1.62835,145800000.0
2009-12-11 05:01:00,1.6283,1.6283,1.6279,1.6281,93100000.0
2009-12-11 05:02:00,1.6281,1.6281,1.6275,1.6276,66200000.0
2009-12-11 05:03:00,1.6276,1.6277,1.6275,1.62755,39500000.0
2009-12-11 05:04:00,1.62755,1.62755,1.62735,1.62735,12600000.0
2009-12-11 05:05:00,1.62735,1.6274,1.6272,1.6274,34000000.0
2009-12-11 05:06:00,1.62735,1.6285,1.6273,1.6285,99600000.0
2009-12-11 05:07:00,1.62855,1.63045,1.62855,1.6303,170590000.0
2009-12-11 05:08:00,1.63025,1.6309,1.6301,1.6308,205660000.0
2009-12-11 05:09:00,1.63085,1.63115,1.6307,1.6309,206390000.0
2009-12-11 05:10:00,1.6309,1.63115,1.6308,1.6309,113100000.0
2009-12-11 05:11:00,1.63095,1.6313,1.63085,1.6313,84800000.0
2009-12-11 05:12:00,1.6313,1.63155,1.6308,1.6308,101300000.0
2009-12-11 05:13:00,1.63085,1.63085,1.6299,1.6299,105180000.0
2009-12-11 05:14:00,1.6299,1.63085,1.6299,1.6308,66800000.0
2009-12-11 05:15:00,1.6307,1.6311,1.6307,1.6309,58100000.0
2009-12-11 05:16:00,1.6309,1.6309,1.6301,1.6301,73900000.0
2009-12-11 05:17:00,1.6301,1.6306,1.62995,1.6306,76100000.0
2009-12-11 05:18:00,1.6306,1.6309,1.63055,1.63075,49500000.0
2009-12-11 05:19:00,1.6308,1.63095,1.6308,1.6308,42100000.0
2009-12-11 05:20:00,1.63085,1.6313,1.6308,1.6313,67700000.0
2009-12-11 05:21:00,1.6313,1.6317,1.6313,1.6315,116700000.0
2009-12-11 05:22:00,1.6315,1.6315,1.63115,1.6314,87100000.0
2009-12-11 05:23:00,1.6314,1.6315,1.6313,1.6315,39000000.0
2009-12-11 05:24:00,1.6315,1.63185,1.6314,1.6316,66200000.0
2009-12-11 05:25:00,1.6316,1.63165,1.63135,1.6314,41000000.0
2009-12-11 05:26:00,1.6314,1.63145,1.6311,1.6311,69800000.0
2009-12-11 05:27:00,1.6311,1.63115,1.63095,1.63115,68700000.0
2009-12-11 05:28:00,1.6312,1.6312,1.6309,1.6309,53900000.0
2009-12-11 05:29:00,1.6309,1.6312,1.63085,1.6312,38000000.0
2009-12-11 05:30:00,1.6312,1.6312,1.6311,1.63115,17000000.0
2009-12-11 05:31:00,1.63115,1.63135,1.63115,1.63135,25600000.0
2009-12-11 05:32:00,1.6314,1.6315,1.6313,1.6313,32000000.0
2009-12-11 05:33:00,1.6313,1.63155,1.6313,1.6315,32000000.0
2009-12-11 05:34:00,1.6315,1.6317,1.63145,1.6317,31600000.0
2009-12-11 05:35:00,1.6317,1.63175,1.6315,1.6315,38300000.0
2009-12-11 05:36:00,1.6315,1.63175,1.6315,1.63155,40400000.0
2009-12-11 05:37:00,1.6316,1.63165,1.63145,1.63145,51500000.0
2009-12-11 05:38:00,1.63145,1.63145,1.6312,1.6312,63200000.0
2009-12-11 05:39:00,1.6312,1.6318,1.6312,1.63155,86200000.0
2009-12-11 05:40:00,1.6317,1.6319,1.63155,1.63165,41400000.0
2009-12-11 05:41:00,1.6317,1.6317,1.6316,1.6316,15000000.0
2009-12-11 05:42:00,1.63155,1.63155,1.6312,1.6313,93300000.0
2009-12-11 05:43:00,1.6313,1.63145,1.6312,1.63135,40800000.0
2009-12-11 05:44:00,1.63135,1.63135,1.63125,1.6313,13000000.0
2009-12-11 05:45:00,1.6313,1.6313,1.63115,1.63125,69600000.0
2009-12-11 05:46:00,1.6312,1.6312,1.6312,1.6312,6800000.0
2009-12-11 05:47:00,1.6312,1.63125,1.63115,1.63125,9800000.0
2009-12-11 05:48:00,1.6312,1.6312,1.6312,1.6312,27400000.0
2009-12-11 05:49:00,1.63115,1.63115,1.6309,1.63095,26500000.0
2009-12-11 05:50:00,1.63095,1.63105,1.6308,1.63095,29500000.0
2009-12-11 05:51:00,1.63095,1.63095,1.63095,1.63095,27000000.0
2009-12-11 05:52:00,1.63095,1.63095,1.63095,1.63095,7000000.0
2009-12-11 05:53:00,1.63085,1.63095,1.63085,1.63095,16200000.0
2009-12-11 05:54:00,1.63125,1.63125,1.631,1.631,30600000.0
2009-12-11 05:55:00,1.631,1.631,1.6309,1.6309,26500000.0
2009-12-11 05:56:00,1.63085,1.63125,1.63075,1.63125,37600000.0
2009-12-11 05:57:00,1.63125,1.63145,1.63125,1.6314,92100000.0
2009-12-11 05:58:00,1.6314,1.6319,1.63135,1.63165,134200000.0
2009-12-11 05:59:00,1.6318,1.63195,1.6315,1.63185,205200000.0
2009-12-11 06:00:00,1.63185,1.6319,1.63165,1.63165,37000000.0
2009-12-11 06:01:00,1.6317,1.6317,1.6315,1.63155,8000000.0
2009-12-11 06:02:00,1.63155,1.63155,1.63145,1.63145,7600000.0
2009-12-11 06:03:00,1.6314,1.6314,1.6312,1.63125,49000000.0
2009-12-11 06:04:00,1.63125,1.63125,1.6312,1.6312,14800000.0
2009-12-11 06:05:00,1.63125,1.63125,1.63115,1.6312,55900000.0
2009-12-11 06:06:00,1.6312,1.6312,1.63115,1.63115,16800000.0
2009-12-11 06:07:00,1.63115,1.63115,1.63105,1.63105,16200000.0
2009-12-11 06:08:00,1.631,1.63105,1.63095,1.631,17000000.0
2009-12-11 06:09:00,1.63095,1.63095,1.6309,1.6309,20300000.0
2009-12-11 06:10:00,1.6309,1.631,1.6309,1.63095,8000000.0
2009-12-11 06:11:00,1.6309,1.63095,1.6309,1.63095,2000000.0
2009-12-11 06:12:00,1.631,1.6312,1.631,1.63105,41000000.0
2009-12-11 06:13:00,1.631,1.631,1.631,1.631,5400000.0
2009-12-11 06:14:00,1.631,1.63105,1.631,1.631,27000000.0
2009-12-11 06:15:00,1.63105,1.63145,1.63105,1.63145,33400000.0
2009-12-11 06:16:00,1.6314,1.63155,1.63135,1.6314,37600000.0
2009-12-11 06:17:00,1.6314,1.6315,1.63135,1.6315,10400000.0
2009-12-11 06:18:00,1.63145,1.63145,1.63145,1.63145,3000000.0
2009-12-11 06:19:00,1.63145,1.63145,1.6313,1.63135,12100000.0
2009-12-11 06:20:00,1.63135,1.6314,1.63075,1.6308,51100000.0
2009-12-11 06:21:00,1.6308,1.63115,1.6308,1.63105,27400000.0
2009-12-11 06:22:00,1.6311,1.63125,1.6311,1.6312,24000000.0
2009-12-11 06:23:00,1.63115,1.63115,1.63105,1.63115,13000000.0
2009-12-11 06:24:00,1.63115,1.6314,1.63115,1.6314,32600000.0
2009-12-11 06:25:00,1.63135,1.63135,1.63095,1.63115,37300000.0
2009-12-11 06:26:00,1.6311,1.63145,1.6311,1.6314,32200000.0
2009-12-11 06:27:00,1.6313,1.63135,1.6312,1.6312,23000000.0
2009-12-11 06:28:00,1.63125,1.63135,1.63125,1.6313,6000000.0
2009-12-11 06:29:00,1.63135,1.63135,1.63125,1.63125,5600000.0
2009-12-11 06:30:00,1.63125,1.6313,1.6312,1.6313,45400000.0
2009-12-11 06:31:00,1.6313,1.6313,1.63115,1.6313,36200000.0
2009-12-11 06:32:00,1.63125,1.63145,1.63125,1.63145,56000000.0
2009-12-11 06:33:00,1.6314,1.63145,1.63135,1.63145,23500000.0
2009-12-11 06:34:00,1.6314,1.6317,1.6314,1.6316,24000000.0
2009-12-11 06:35:00,1.6316,1.6316,1.63155,1.63155,13000000.0
2009-12-11 06:36:00,1.6315,1.6315,1.63115,1.63115,13800000.0
2009-12-11 06:37:00,1.63115,1.6312,1.6309,1.631,54910000.0
2009-12-11 06:38:00,1.631,1.6313,1.631,1.6313,27000000.0
2009-12-11 06:39:00,1.6313,1.6315,1.6312,1.6313,59200000.0
2009-12-11 06:40:00,1.6313,1.6313,1.6312,1.63125,25600000.0
2009-12-11 06:41:00,1.6308,1.63105,1.6306,1.63105,53500000.0
2009-12-11 06:42:00,1.63105,1.63105,1.63085,1.6309,15200000.0
2009-12-11 06:43:00,1.6309,1.6309,1.6309,1.6309,3000000.0
2009-12-11 06:44:00,1.6309,1.6309,1.6309,1.6309,3000000.0
2009-12-11 06:45:00,1.6309,1.631,1.6309,1.631,9400000.0
2009-12-11 06:46:00,1.631,1.6313,1.631,1.6312,17200000.0
2009-12-11 06:47:00,1.6312,1.63135,1.63115,1.63135,18800000.0
2009-12-11 06:48:00,1.6314,1.63155,1.6314,1.6315,31100000.0
2009-12-11 06:49:00,1.6315,1.6315,1.6312,1.63125,26900000.0
2009-12-11 06:50:00,1.63125,1.6313,1.6312,1.6313,27900000.0
2009-12-11 06:51:00,1.6313,1.6313,1.63115,1.63115,18900000.0
2009-12-11 06:52:00,1.63115,1.6313,1.6311,1.6313,15400000.0
2009-12-11 06:53:00,1.6312,1.63155,1.63115,1.6312,36500000.0
2009-12-11 06:54:00,1.63125,1.63155,1.63115,1.63125,83200000.0
2009-12-11 06:55:00,1.6313,1.6313,1.6313,1.6313,1000000.0
2009-12-11 06:56:00,1.6313,1.6313,1.63095,1.63095,88000000.0
2009-12-11 06:57:00,1.63095,1.6311,1.63085,1.63105,49000000.0
2009-12-11 06:58:00,1.63105,1.6311,1.63105,1.63105,18000000.0
2009-12-11 06:59:00,1.631,1.63105,1.63095,1.631,25200000.0
2009-12-11 07:00:00,1.631,1.63105,1.6309,1.63105,18400000.0
2009-12-11 07:01:00,1.63105,1.63125,1.63105,1.6311,24000000.0
2009-12-11 07:02:00,1.6311,1.6311,1.63095,1.63105,22800000.0
2009-12-11 07:03:00,1.6311,1.63115,1.6311,1.63115,22500000.0
2009-12-11 07:04:00,1.63115,1.6312,1.63115,1.6312,15000000.0
2009-12-11 07:05:00,1.6312,1.6312,1.63115,1.63115,13000000.0
2009-12-11 07:06:00,1.6311,1.63125,1.6311,1.6312,7600000.0
2009-12-11 07:07:00,1.63115,1.6312,1.63115,1.6312,3400000.0
2009-12-11 07:08:00,1.6312,1.6312,1.63115,1.6312,10200000.0
2009-12-11 07:09:00,1.6312,1.6312,1.6312,1.6312,2000000.0
2009-12-11 07:10:00,1.6312,1.6314,1.6312,1.63135,12000000.0
2009-12-11 07:11:00,1.63135,1.63165,1.63135,1.63145,41600000.0
2009-12-11 07:12:00,1.63145,1.6318,1.63145,1.63165,42700000.0
2009-12-11 07:13:00,1.63165,1.63195,1.6316,1.63185,61140000.0
2009-12-11 07:14:00,1.63185,1.63205,1.6318,1.6318,106190000.0
2009-12-11 07:15:00,1.6318,1.6319,1.6317,1.6318,40290000.0
2009-12-11 07:16:00,1.6318,1.6318,1.6316,1.6317,56400000.0
2009-12-11 07:17:00,1.63175,1.63195,1.6317,1.63175,32820000.0
2009-12-11 07:18:00,1.63175,1.63225,1.63175,1.63205,161800000.0
2009-12-11 07:19:00,1.63205,1.6321,1.63195,1.632,55700000.0
2009-12-11 07:20:00,1.632,1.632,1.63175,1.6319,59100000.0
2009-12-11 07:21:00,1.6319,1.632,1.63185,1.632,22500000.0
2009-12-11 07:22:00,1.632,1.632,1.6317,1.63175,16400000.0
2009-12-11 07:23:00,1.63175,1.6318,1.63125,1.6314,62500000.0
2009-12-11 07:24:00,1.63135,1.63135,1.6313,1.63135,19800000.0
2009-12-11 07:25:00,1.63135,1.63135,1.63115,1.6312,36200000.0
2009-12-11 07:26:00,1.6312,1.6313,1.6312,1.63125,16300000.0
2009-12-11 07:27:00,1.63125,1.63135,1.6312,1.63135,5600000.0
2009-12-11 07:28:00,1.63125,1.63125,1.63125,1.63125,1000000.0
2009-12-11 07:29:00,1.6312,1.63125,1.6312,1.6312,7100000.0
2009-12-11 07:30:00,1.6312,1.63135,1.6312,1.6312,28200000.0
2009-12-11 07:31:00,1.6312,1.6312,1.6311,1.63115,6600000.0
2009-12-11 07:32:00,1.63115,1.63115,1.6311,1.6311,16000000.0
2009-12-11 07:33:00,1.6311,1.63125,1.63095,1.631,27600000.0
2009-12-11 07:34:00,1.63095,1.631,1.63095,1.63095,9800000.0
2009-12-11 07:35:00,1.63095,1.63105,1.63095,1.631,20300000.0
2009-12-11 07:36:00,1.631,1.6311,1.631,1.6311,12000000.0
2009-12-11 07:37:00,1.6311,1.6311,1.63095,1.63095,13200000.0
2009-12-11 07:38:00,1.63095,1.63115,1.63095,1.63115,11000000.0
2009-12-11 07:39:00,1.63115,1.63115,1.63095,1.63105,19900000.0
2009-12-11 07:40:00,1.63105,1.63125,1.63105,1.63105,29300000.0
2009-12-11 07:41:00,1.631,1.63135,1.631,1.63135,36100000.0
2009-12-11 07:42:00,1.6314,1.6318,1.6314,1.63175,40100000.0
2009-12-11 07:43:00,1.6319,1.63205,1.6319,1.632,33100000.0
2009-12-11 07:44:00,1.632,1.63235,1.63185,1.6323,47100000.0
2009-12-11 07:45:00,1.6324,1.63255,1.6324,1.63245,71100000.0
2009-12-11 07:46:00,1.63245,1.63255,1.6324,1.6324,31200000.0
2009-12-11 07:47:00,1.63235,1.63245,1.63235,1.63245,8000000.0
2009-12-11 07:48:00,1.63245,1.63255,1.6322,1.6322,48000000.0
2009-12-11 07:49:00,1.6322,1.6323,1.6322,1.6323,10200000.0
2009-12-11 07:50:00,1.63235,1.6326,1.63235,1.63235,43900000.0
2009-12-11 07:51:00,1.63235,1.6324,1.63225,1.63225,23700000.0
2009-12-11 07:52:00,1.63225,1.63245,1.6322,1.63245,39100000.0
2009-12-11 07:53:00,1.63235,1.63245,1.63235,1.6324,60600000.0
2009-12-11 07:54:00,1.6324,1.63245,1.6322,1.63245,42000000.0
2009-12-11 07:55:00,1.63245,1.63255,1.63245,1.63245,14400000.0
2009-12-11 07:56:00,1.63245,1.63255,1.63245,1.63245,12600000.0
2009-12-11 07:57:00,1.63245,1.6326,1.6324,1.6325,49400000.0
2009-12-11 07:58:00,1.63255,1.6326,1.6325,1.63255,13700000.0
2009-12-11 07:59:00,1.63255,1.63285,1.63255,1.6328,35000000.0
2009-12-11 08:00:00,1.6328,1.63315,1.6328,1.63295,247400000.0
2009-12-11 08:01:00,1.63305,1.63305,1.63285,1.6329,242500000.0
2009-12-11 08:02:00,1.63285,1.63285,1.6328,1.63285,25400000.0
2009-12-11 08:03:00,1.63285,1.63295,1.6328,1.6328,22400000.0
2009-12-11 08:04:00,1.63285,1.63285,1.63275,1.63285,30800000.0
2009-12-11 08:05:00,1.63295,1.6331,1.63285,1.6329,69400000.0
2009-12-11 08:06:00,1.6329,1.63295,1.63265,1.63265,39600000.0
2009-12-11 08:07:00,1.63265,1.6333,1.6326,1.63305,106800000.0
2009-12-11 08:08:00,1.6331,1.6333,1.63305,1.63325,55300000.0
2009-12-11 08:09:00,1.63325,1.63325,1.63305,1.6332,34800000.0
2009-12-11 08:10:00,1.6332,1.6332,1.6332,1.6332,20000000.0
2009-12-11 08:11:00,1.6333,1.6333,1.6331,1.6332,29100000.0
2009-12-11 08:12:00,1.6332,1.6332,1.6332,1.6332,8000000.0
2009-12-11 08:13:00,1.6332,1.6332,1.63275,1.63285,26300000.0
2009-12-11 08:14:00,1.6328,1.63305,1.6328,1.63305,37900000.0
2009-12-11 08:15:00,1.63305,1.63315,1.63305,1.6331,27000000.0
2009-12-11 08:16:00,1.6331,1.6331,1.6331,1.6331,2000000.0
2009-12-11 08:17:00,1.6331,1.6331,1.63275,1.63275,32300000.0
2009-12-11 08:18:00,1.63275,1.633,1.63275,1.6329,55300000.0
2009-12-11 08:19:00,1.6328,1.6329,1.63265,1.6327,54500000.0
2009-12-11 08:20:00,1.63275,1.63275,1.63245,1.63255,51200000.0
2009-12-11 08:21:00,1.63255,1.6326,1.6324,1.6324,54600000.0
2009-12-11 08:22:00,1.6324,1.6324,1.63225,1.6323,43800000.0
2009-12-11 08:23:00,1.6323,1.6323,1.6323,1.6323,14400000.0
2009-12-11 08:24:00,1.6323,1.6323,1.63195,1.63205,78300000.0
2009-12-11 08:25:00,1.6321,1.6321,1.6316,1.6316,127100000.0
2009-12-11 08:26:00,1.6316,1.6318,1.6316,1.6316,82800000.0
2009-12-11 08:27:00,1.6316,1.63215,1.6316,1.63215,43200000.0
2009-12-11 08:28:00,1.63215,1.6322,1.63205,1.6321,20800000.0
2009-12-11 08:29:00,1.6321,1.6321,1.6317,1.6317,30500000.0
2009-12-11 08:30:00,1.6317,1.63185,1.6316,1.6318,83800000.0
2009-12-11 08:31:00,1.63175,1.6318,1.63155,1.6317,51900000.0
2009-12-11 08:32:00,1.6317,1.63185,1.6316,1.6316,21900000.0
2009-12-11 08:33:00,1.6316,1.6317,1.63155,1.6317,49400000.0
2009-12-11 08:34:00,1.63165,1.63165,1.63155,1.6316,9000000.0
2009-12-11 08:35:00,1.6316,1.63175,1.6315,1.6316,53900000.0
2009-12-11 08:36:00,1.6316,1.63185,1.6316,1.6318,41800000.0
2009-12-11 08:37:00,1.6318,1.6325,1.6317,1.6325,88500000.0
2009-12-11 08:38:00,1.6325,1.63315,1.6325,1.633,93800000.0
2009-12-11 08:39:00,1.633,1.633,1.6328,1.6328,46500000.0
2009-12-11 08:40:00,1.6328,1.633,1.63275,1.63275,63800000.0
2009-12-11 08:41:00,1.63275,1.63275,1.6318,1.6319,146400000.0
2009-12-11 08:42:00,1.6319,1.6322,1.6319,1.6321,18700000.0
2009-12-11 08:43:00,1.63205,1.6321,1.6319,1.6319,31400000.0
2009-12-11 08:44:00,1.6318,1.6318,1.6316,1.6318,77500000.0
2009-12-11 08:45:00,1.63175,1.6318,1.6315,1.63175,32100000.0
2009-12-11 08:46:00,1.63175,1.63175,1.6316,1.6316,45100000.0
2009-12-11 08:47:00,1.6316,1.6316,1.6316,1.6316,13300000.0
2009-12-11 08:48:00,1.6316,1.6319,1.6316,1.63175,38600000.0
2009-12-11 08:49:00,1.63175,1.6318,1.6317,1.6317,28100000.0
2009-12-11 08:50:00,1.6317,1.6317,1.63165,1.63165,51000000.0
2009-12-11 08:51:00,1.63165,1.63175,1.6316,1.6317,33100000.0
2009-12-11 08:52:00,1.6317,1.63175,1.6316,1.63165,21300000.0
2009-12-11 08:53:00,1.63165,1.632,1.63165,1.632,35700000.0
2009-12-11 08:54:00,1.632,1.63225,1.632,1.6322,39100000.0
2009-12-11 08:55:00,1.63225,1.63225,1.63215,1.6322,29100000.0
2009-12-11 08:56:00,1.63225,1.63225,1.63175,1.63175,79800000.0
2009-12-11 08:57:00,1.6318,1.6318,1.63155,1.6316,49900000.0
2009-12-11 08:58:00,1.6316,1.63165,1.6315,1.6315,76300000.0
2009-12-11 08:59:00,1.6315,1.6315,1.63105,1.63105,66800000.0
2009-12-11 09:00:00,1.63105,1.63115,1.63085,1.63085,140100000.0
2009-12-11 09:01:00,1.6309,1.6309,1.6295,1.62955,237100000.0
2009-12-11 09:02:00,1.62955,1.6298,1.6295,1.62975,415000000.0
2009-12-11 09:03:00,1.62975,1.6303,1.6297,1.63025,225200000.0
2009-12-11 09:04:00,1.63025,1.63025,1.63005,1.63005,77900000.0
2009-12-11 09:05:00,1.63005,1.6302,1.62995,1.6302,69400000.0
2009-12-11 09:06:00,1.6302,1.6303,1.63015,1.63015,31600000.0
2009-12-11 09:07:00,1.63015,1.6302,1.6298,1.6298,84000000.0
2009-12-11 09:08:00,1.6298,1.6298,1.6286,1.6286,189600000.0
2009-12-11 09:09:00,1.62855,1.6287,1.62835,1.6284,124500000.0
2009-12-11 09:10:00,1.62845,1.62845,1.628,1.62805,115900000.0
2009-12-11 09:11:00,1.6281,1.6281,1.6275,1.6276,117600000.0
2009-12-11 09:12:00,1.6276,1.62825,1.6275,1.6282,192100000.0
2009-12-11 09:13:00,1.62825,1.6288,1.6282,1.6287,218300000.0
2009-12-11 09:14:00,1.62875,1.6289,1.62855,1.6286,105100000.0
2009-12-11 09:15:00,1.6286,1.6286,1.6283,1.6286,189200000.0
2009-12-11 09:16:00,1.6286,1.6292,1.6286,1.6291,97200000.0
2009-12-11 09:17:00,1.62905,1.62935,1.6289,1.6293,71800000.0
2009-12-11 09:18:00,1.6295,1.6301,1.6295,1.62995,293100000.0
2009-12-11 09:19:00,1.62995,1.6302,1.6299,1.6302,58200000.0
2009-12-11 09:20:00,1.63025,1.6303,1.6295,1.62955,239800000.0
2009-12-11 09:21:00,1.62955,1.6297,1.62925,1.6293,185900000.0
2009-12-11 09:22:00,1.6293,1.62945,1.62905,1.6294,122500000.0
2009-12-11 09:23:00,1.62945,1.62945,1.62925,1.6293,25800000.0
2009-12-11 09:24:00,1.62935,1.62935,1.6293,1.6293,24300000.0
2009-12-11 09:25:00,1.6293,1.6294,1.62925,1.62935,21000000.0
2009-12-11 09:26:00,1.62935,1.6297,1.62935,1.6296,74200000.0
2009-12-11 09:27:00,1.6296,1.6302,1.62955,1.62995,74600000.0
2009-12-11 09:28:00,1.6299,1.63015,1.62975,1.6299,211500000.0
2009-12-11 09:29:00,1.63,1.63005,1.63,1.63,18800000.0
2009-12-11 09:30:00,1.63,1.6301,1.6298,1.62985,71800000.0
2009-12-11 09:31:00,1.62975,1.62975,1.62945,1.6295,151100000.0
2009-12-11 09:32:00,1.62955,1.6297,1.6292,1.62925,119500000.0
2009-12-11 09:33:00,1.62935,1.62935,1.62915,1.62925,174700000.0
2009-12-11 09:34:00,1.62925,1.6293,1.62895,1.629,122000000.0
2009-12-11 09:35:00,1.6291,1.62935,1.62885,1.62885,149500000.0
2009-12-11 09:36:00,1.6289,1.6295,1.6289,1.6294,67400000.0
2009-12-11 09:37:00,1.6294,1.6294,1.62905,1.6291,98400000.0
2009-12-11 09:38:00,1.6291,1.6293,1.62895,1.629,144700000.0
2009-12-11 09:39:00,1.629,1.629,1.62885,1.62895,105100000.0
2009-12-11 09:40:00,1.62895,1.6291,1.62895,1.6291,51700000.0
2009-12-11 09:41:00,1.62905,1.62955,1.62905,1.62955,120300000.0
2009-12-11 09:42:00,1.62955,1.62955,1.62935,1.6295,102100000.0
2009-12-11 09:43:00,1.62955,1.62955,1.6291,1.6292,89400000.0
2009-12-11 09:44:00,1.6292,1.6292,1.62915,1.62915,26400000.0
2009-12-11 09:45:00,1.6292,1.6294,1.62915,1.6294,68800000.0
2009-12-11 09:46:00,1.6294,1.6296,1.62935,1.6294,86800000.0
2009-12-11 09:47:00,1.62945,1.6295,1.6291,1.62915,196000000.0
2009-12-11 09:48:00,1.62915,1.6293,1.6291,1.6291,163300000.0
2009-12-11 09:49:00,1.62915,1.62915,1.6288,1.6291,241400000.0
2009-12-11 09:50:00,1.6291,1.6291,1.6287,1.629,360500000.0
2009-12-11 09:51:00,1.6289,1.6289,1.62875,1.62885,105400000.0
2009-12-11 09:52:00,1.62885,1.62955,1.62885,1.6294,231100000.0
2009-12-11 09:53:00,1.6295,1.6295,1.6293,1.62935,72200000.0
2009-12-11 09:54:00,1.62935,1.62935,1.62905,1.6292,209700000.0
2009-12-11 09:55:00,1.6292,1.6292,1.62905,1.62905,122300000.0
2009-12-11 09:56:00,1.6291,1.6291,1.6288,1.6288,138499999.0
2009-12-11 09:57:00,1.6288,1.62895,1.6288,1.62885,133300000.0
2009-12-11 09:58:00,1.6289,1.6289,1.6286,1.6286,137600004.0
2009-12-11 09:59:00,1.62865,1.62865,1.62845,1.6285,140500000.0
2009-12-11 10:00:00,1.62855,1.6286,1.62825,1.62835,334100000.0
2009-12-11 10:01:00,1.62835,1.62925,1.6283,1.62925,349500000.0
2009-12-11 10:02:00,1.62925,1.6308,1.62925,1.6308,316800000.0
2009-12-11 10:03:00,1.63085,1.6311,1.63055,1.63085,255600000.0
2009-12-11 10:04:00,1.63085,1.6315,1.6308,1.6315,259700000.0
2009-12-11 10:05:00,1.6315,1.6319,1.63135,1.6315,314200000.0
2009-12-11 10:06:00,1.6315,1.63225,1.6315,1.63225,489100001.0
2009-12-11 10:07:00,1.6323,1.63235,1.6314,1.63145,243300000.0
2009-12-11 10:08:00,1.63145,1.63175,1.63135,1.6314,374400000.0
2009-12-11 10:09:00,1.6314,1.63225,1.6314,1.632,349700000.0
2009-12-11 10:10:00,1.632,1.632,1.6314,1.6315,323200000.0
2009-12-11 10:11:00,1.63145,1.6315,1.6311,1.63135,193600000.0
2009-12-11 10:12:00,1.6313,1.63155,1.63125,1.63135,239400000.0
2009-12-11 10:13:00,1.63135,1.63135,1.6312,1.6312,181600000.0
2009-12-11 10:14:00,1.63125,1.63125,1.63035,1.6305,284500000.0
2009-12-11 10:15:00,1.63045,1.6311,1.63015,1.63065,247200000.0
2009-12-11 10:16:00,1.63055,1.63075,1.6304,1.63055,313400000.0
2009-12-11 10:17:00,1.63055,1.63175,1.63055,1.63075,327300000.0
2009-12-11 10:18:00,1.63075,1.631,1.63075,1.63085,121300000.0
2009-12-11 10:19:00,1.6309,1.631,1.6307,1.6308,130800000.0
2009-12-11 10:20:00,1.6308,1.63085,1.62995,1.62995,175400000.0
2009-12-11 10:21:00,1.63,1.63025,1.63,1.6302,166900000.0
2009-12-11 10:22:00,1.6302,1.63075,1.6302,1.6307,226500000.0
2009-12-11 10:23:00,1.63075,1.6313,1.6307,1.63095,229900000.0
2009-12-11 10:24:00,1.63095,1.63095,1.63045,1.6307,184200000.0
2009-12-11 10:25:00,1.63075,1.63105,1.63065,1.63095,119100000.0
2009-12-11 10:26:00,1.63095,1.63115,1.63085,1.631,264100000.0
2009-12-11 10:27:00,1.631,1.6311,1.63095,1.631,235600000.0
2009-12-11 10:28:00,1.631,1.6321,1.63095,1.63165,291200000.0
2009-12-11 10:29:00,1.63165,1.63165,1.6312,1.63125,264400000.0
2009-12-11 10:30:00,1.63125,1.63165,1.63125,1.63135,277100000.0
2009-12-11 10:31:00,1.63135,1.63155,1.63135,1.6315,198600000.0
2009-12-11 10:32:00,1.63155,1.6316,1.63125,1.63125,211400000.0
2009-12-11 10:33:00,1.63125,1.63175,1.63115,1.6316,187200000.0
2009-12-11 10:34:00,1.6316,1.6317,1.6312,1.63125,324100000.0
2009-12-11 10:35:00,1.6313,1.63135,1.63095,1.631,81800000.0
2009-12-11 10:36:00,1.631,1.63105,1.63095,1.63105,131500000.0
2009-12-11 10:37:00,1.63105,1.63145,1.63105,1.63135,96300000.0
2009-12-11 10:38:00,1.63135,1.6316,1.63135,1.6315,283400000.0
2009-12-11 10:39:00,1.6315,1.6315,1.63135,1.6315,130000000.0
2009-12-11 10:40:00,1.6315,1.6316,1.6312,1.6312,196400000.0
2009-12-11 10:41:00,1.6313,1.6313,1.63115,1.63115,262700000.0
2009-12-11 10:42:00,1.63115,1.63135,1.63115,1.63135,205400000.0
2009-12-11 10:43:00,1.63135,1.63165,1.63135,1.63165,86200000.0
2009-12-11 10:44:00,1.63165,1.6323,1.63165,1.6323,234000000.0
2009-12-11 10:45:00,1.6323,1.633,1.63225,1.63225,246500000.0
2009-12-11 10:46:00,1.63225,1.63295,1.63215,1.6328,289600000.0
2009-12-11 10:47:00,1.6328,1.63285,1.63275,1.6328,158300000.0
2009-12-11 10:48:00,1.6328,1.633,1.63265,1.63285,293900000.0
2009-12-11 10:49:00,1.63275,1.63285,1.6326,1.6327,219200000.0
2009-12-11 10:50:00,1.6327,1.6327,1.63225,1.63225,190200000.0
2009-12-11 10:51:00,1.6322,1.6323,1.6321,1.6321,185600000.0
2009-12-11 10:52:00,1.6321,1.63215,1.63185,1.6319,259200000.0
2009-12-11 10:53:00,1.6319,1.6322,1.6319,1.63215,184700000.0
2009-12-11 10:54:00,1.6322,1.63225,1.63155,1.63165,226200000.0
2009-12-11 10:55:00,1.63165,1.6319,1.63155,1.63155,196000000.0
2009-12-11 10:56:00,1.6316,1.63175,1.6313,1.6313,354000000.0
2009-12-11 10:57:00,1.6313,1.6314,1.63115,1.63125,121500000.0
2009-12-11 10:58:00,1.6313,1.63155,1.63125,1.63155,164900000.0
2009-12-11 10:59:00,1.63155,1.63155,1.6303,1.6303,206299999.0
2009-12-11 11:00:00,1.63045,1.6313,1.63045,1.6312,209500000.0
2009-12-11 11:01:00,1.63125,1.63125,1.6308,1.631,213900000.0
2009-12-11 11:02:00,1.63095,1.6313,1.6309,1.6313,184700000.0
2009-12-11 11:03:00,1.63135,1.6315,1.63085,1.6311,173300000.0
2009-12-11 11:04:00,1.6311,1.6322,1.6311,1.63205,208000000.0
2009-12-11 11:05:00,1.63205,1.63215,1.6315,1.63215,247800000.0
2009-12-11 11:06:00,1.63215,1.6327,1.6321,1.63265,140700000.0
2009-12-11 11:07:00,1.6326,1.6327,1.6321,1.6321,176900000.0
2009-12-11 11:08:00,1.6321,1.6323,1.6321,1.63215,137800000.0
2009-12-11 11:09:00,1.6321,1.6321,1.63175,1.6318,102300000.0
2009-12-11 11:10:00,1.6318,1.632,1.6316,1.63165,324400000.0
2009-12-11 11:11:00,1.63165,1.63175,1.6316,1.6317,145600000.0
2009-12-11 11:12:00,1.6317,1.63265,1.6317,1.63265,276600000.0
2009-12-11 11:13:00,1.63265,1.6327,1.63215,1.63235,408700000.0
2009-12-11 11:14:00,1.6323,1.63235,1.63205,1.63205,143100000.0
2009-12-11 11:15:00,1.63205,1.63275,1.63205,1.63235,228500000.0
2009-12-11 11:16:00,1.63235,1.6331,1.63235,1.63305,293400000.0
2009-12-11 11:17:00,1.6331,1.63315,1.63285,1.63285,321000000.0
2009-12-11 11:18:00,1.63285,1.63285,1.63255,1.6327,202900000.0
2009-12-11 11:19:00,1.6327,1.63275,1.63265,1.6327,126200000.0
2009-12-11 11:20:00,1.6327,1.6331,1.63265,1.633,297700000.0
2009-12-11 11:21:00,1.63305,1.63305,1.6328,1.6329,233900000.0
2009-12-11 11:22:00,1.6329,1.63295,1.6327,1.6327,91400000.0
2009-12-11 11:23:00,1.6327,1.63315,1.6327,1.6329,344000000.0
2009-12-11 11:24:00,1.6329,1.63385,1.63285,1.63375,647000000.0
2009-12-11 11:25:00,1.6338,1.6338,1.6333,1.63345,289700000.0
2009-12-11 11:26:00,1.63345,1.6337,1.63335,1.6337,422300000.0
2009-12-11 11:27:00,1.6337,1.63375,1.6334,1.6334,153000000.0
2009-12-11 11:28:00,1.6334,1.6334,1.6332,1.63325,152300000.0
2009-12-11 11:29:00,1.63325,1.63355,1.63295,1.633,104300000.0
2009-12-11 11:30:00,1.633,1.633,1.63225,1.6326,232200000.0
2009-12-11 11:31:00,1.6327,1.63335,1.63265,1.6333,378300000.0
2009-12-11 11:32:00,1.63325,1.63355,1.63325,1.63335,288300000.0
2009-12-11 11:33:00,1.6334,1.6335,1.6329,1.6331,228600000.0
2009-12-11 11:34:00,1.6331,1.6335,1.6329,1.63295,305300000.0
2009-12-11 11:35:00,1.633,1.63305,1.6326,1.63265,226600000.0
2009-12-11 11:36:00,1.6327,1.6329,1.6326,1.6326,351800000.0
2009-12-11 11:37:00,1.6326,1.6329,1.63255,1.63275,120500000.0
2009-12-11 11:38:00,1.63275,1.63285,1.6325,1.63255,104200000.0
2009-12-11 11:39:00,1.6325,1.63255,1.63215,1.6323,346400000.0
2009-12-11 11:40:00,1.6323,1.6325,1.63225,1.6325,132700000.0
2009-12-11 11:41:00,1.6325,1.63285,1.63245,1.63245,221000000.0
2009-12-11 11:42:00,1.63245,1.6325,1.63185,1.632,296000000.0
2009-12-11 11:43:00,1.63195,1.63195,1.63155,1.6316,320400000.0
2009-12-11 11:44:00,1.63165,1.63165,1.631,1.631,279180000.0
2009-12-11 11:45:00,1.63105,1.6316,1.63095,1.63145,242800000.0
2009-12-11 11:46:00,1.63145,1.63145,1.6311,1.63115,183000000.0
2009-12-11 11:47:00,1.6311,1.6311,1.6302,1.63055,311300000.0
2009-12-11 11:48:00,1.63055,1.631,1.6305,1.63075,182600000.0
2009-12-11 11:49:00,1.63075,1.63155,1.6307,1.6313,184400000.0
2009-12-11 11:50:00,1.6313,1.63165,1.63105,1.6316,196500000.0
2009-12-11 11:51:00,1.6316,1.63195,1.6316,1.6319,99400000.0
2009-12-11 11:52:00,1.6319,1.63205,1.6319,1.63205,112100000.0
2009-12-11 11:53:00,1.6321,1.6321,1.6316,1.63165,97400000.0
2009-12-11 11:54:00,1.63165,1.63175,1.6313,1.6313,149300000.0
2009-12-11 11:55:00,1.6313,1.6317,1.63115,1.6317,180000000.0
2009-12-11 11:56:00,1.6317,1.6319,1.63165,1.6318,179200000.0
2009-12-11 11:57:00,1.6318,1.6318,1.63165,1.6318,218200000.0
2009-12-11 11:58:00,1.63185,1.63185,1.6316,1.63165,190400000.0
2009-12-11 11:59:00,1.6316,1.6317,1.6315,1.6315,45200000.0
2009-12-11 12:00:00,1.6315,1.63205,1.6315,1.632,177100000.0
2009-12-11 12:01:00,1.63195,1.632,1.63185,1.632,369000000.0
2009-12-11 12:02:00,1.632,1.63205,1.63185,1.63205,143100000.0
2009-12-11 12:03:00,1.632,1.632,1.63175,1.63185,189500000.0
2009-12-11 12:04:00,1.6318,1.63205,1.6318,1.632,73100000.0
2009-12-11 12:05:00,1.632,1.63235,1.632,1.6323,75900000.0
2009-12-11 12:06:00,1.6323,1.63235,1.63225,1.6323,60300000.0
2009-12-11 12:07:00,1.63225,1.6323,1.6322,1.6323,243400000.0
2009-12-11 12:08:00,1.6323,1.63265,1.63215,1.63235,244900000.0
2009-12-11 12:09:00,1.63235,1.6324,1.63225,1.63225,103200000.0
2009-12-11 12:10:00,1.63225,1.6323,1.63155,1.63155,191700000.0
2009-12-11 12:11:00,1.6316,1.6317,1.6316,1.63165,127400000.0
2009-12-11 12:12:00,1.63165,1.63165,1.63135,1.63145,142800000.0
2009-12-11 12:13:00,1.63145,1.6317,1.63145,1.6316,173800000.0
2009-12-11 12:14:00,1.6316,1.63195,1.6316,1.6319,46200000.0
2009-12-11 12:15:00,1.6319,1.63195,1.6316,1.63165,114400000.0
2009-12-11 12:16:00,1.63165,1.6319,1.63165,1.6319,55700000.0
2009-12-11 12:17:00,1.632,1.63215,1.63185,1.632,151400000.0
2009-12-11 12:18:00,1.632,1.6324,1.63175,1.6318,142400000.0
2009-12-11 12:19:00,1.6318,1.6318,1.631,1.631,113600000.0
2009-12-11 12:20:00,1.63105,1.6312,1.631,1.6311,125700000.0
2009-12-11 12:21:00,1.6312,1.6312,1.631,1.631,140100000.0
2009-12-11 12:22:00,1.63105,1.6312,1.63105,1.6311,83800000.0
2009-12-11 12:23:00,1.6311,1.6315,1.6311,1.63145,150200000.0
2009-12-11 12:24:00,1.63145,1.6316,1.63135,1.6316,106400000.0
2009-12-11 12:25:00,1.6316,1.63195,1.63155,1.63195,82900000.0
2009-12-11 12:26:00,1.63195,1.632,1.6317,1.63175,115600000.0
2009-12-11 12:27:00,1.63175,1.6319,1.6316,1.6316,103600000.0
2009-12-11 12:28:00,1.6316,1.63165,1.63115,1.6312,197800000.0
2009-12-11 12:29:00,1.6312,1.6314,1.6311,1.63125,126400000.0
2009-12-11 12:30:00,1.63125,1.63165,1.63125,1.6313,215400000.0
2009-12-11 12:31:00,1.6313,1.63165,1.6312,1.6312,193600000.0
2009-12-11 12:32:00,1.6312,1.63185,1.63115,1.63185,232600000.0
2009-12-11 12:33:00,1.63185,1.6321,1.6318,1.63195,146600000.0
2009-12-11 12:34:00,1.63195,1.63195,1.6317,1.6319,164700000.0
2009-12-11 12:35:00,1.6319,1.63195,1.6317,1.63185,164600000.0
2009-12-11 12:36:00,1.63185,1.63185,1.63165,1.63165,84200000.0
2009-12-11 12:37:00,1.63165,1.63165,1.6316,1.6316,29100000.0
2009-12-11 12:38:00,1.6316,1.63165,1.63155,1.6316,34400000.0
2009-12-11 12:39:00,1.6316,1.63165,1.63155,1.6316,23500000.0
2009-12-11 12:40:00,1.6316,1.63185,1.6316,1.63175,120200000.0
2009-12-11 12:41:00,1.6318,1.63185,1.6306,1.63065,198400000.0
2009-12-11 12:42:00,1.6307,1.6307,1.6305,1.63055,129300000.0
2009-12-11 12:43:00,1.63055,1.63055,1.6296,1.6297,380400000.0
2009-12-11 12:44:00,1.6297,1.6297,1.6288,1.629,317100000.0
2009-12-11 12:45:00,1.62905,1.6298,1.629,1.6295,371800000.0
2009-12-11 12:46:00,1.6295,1.6298,1.6295,1.6298,153500000.0
2009-12-11 12:47:00,1.6298,1.62995,1.6296,1.6296,108800000.0
2009-12-11 12:48:00,1.6296,1.62995,1.62955,1.62995,74600000.0
2009-12-11 12:49:00,1.62995,1.62995,1.62985,1.62995,78700000.0
2009-12-11 12:50:00,1.62995,1.62995,1.6293,1.6293,196100000.0
2009-12-11 12:51:00,1.62925,1.62965,1.62925,1.6295,216700000.0
2009-12-11 12:52:00,1.6295,1.6298,1.6295,1.6296,233300000.0
2009-12-11 12:53:00,1.62955,1.62955,1.629,1.6292,175500000.0
2009-12-11 12:54:00,1.6293,1.62945,1.6291,1.62925,169100000.0
2009-12-11 12:55:00,1.6292,1.6292,1.62885,1.6291,199400000.0
2009-12-11 12:56:00,1.62905,1.62905,1.6288,1.6288,118400000.0
2009-12-11 12:57:00,1.6288,1.62915,1.6288,1.6291,184000000.0
2009-12-11 12:58:00,1.6291,1.62925,1.6291,1.62925,119100000.0
2009-12-11 12:59:00,1.6293,1.6295,1.62925,1.62925,87200000.0
2009-12-11 13:00:00,1.6293,1.62975,1.6292,1.6296,254700000.0
2009-12-11 13:01:00,1.6296,1.6297,1.6296,1.6296,130800000.0
2009-12-11 13:02:00,1.6296,1.6296,1.6292,1.6292,214500000.0
2009-12-11 13:03:00,1.6293,1.6294,1.6289,1.62895,190300000.0
2009-12-11 13:04:00,1.62895,1.6294,1.6289,1.6291,203000000.0
2009-12-11 13:05:00,1.6291,1.62915,1.6288,1.629,89600000.0
2009-12-11 13:06:00,1.629,1.6293,1.629,1.62925,110300000.0
2009-12-11 13:07:00,1.6293,1.6293,1.6292,1.62925,72600000.0
2009-12-11 13:08:00,1.62925,1.62925,1.62895,1.6291,166200000.0
2009-12-11 13:09:00,1.6291,1.62915,1.62885,1.62915,88500000.0
2009-12-11 13:10:00,1.6291,1.6294,1.6291,1.6293,173600000.0
2009-12-11 13:11:00,1.6293,1.62935,1.6293,1.62935,41600000.0
2009-12-11 13:12:00,1.62935,1.62955,1.62925,1.62945,237700000.0
2009-12-11 13:13:00,1.6295,1.6295,1.6294,1.62945,95200000.0
2009-12-11 13:14:00,1.62945,1.62975,1.62945,1.62945,93500000.0
2009-12-11 13:15:00,1.62945,1.6295,1.62935,1.62935,135800000.0
2009-12-11 13:16:00,1.62935,1.62995,1.62935,1.6298,258799999.0
2009-12-11 13:17:00,1.6298,1.63005,1.62915,1.6293,274400000.0
2009-12-11 13:18:00,1.6293,1.62945,1.6292,1.6292,158700000.0
2009-12-11 13:19:00,1.62915,1.62925,1.62885,1.62915,247400000.0
2009-12-11 13:20:00,1.6291,1.62915,1.629,1.62915,68100000.0
2009-12-11 13:21:00,1.62915,1.6295,1.6291,1.6293,258500000.0
2009-12-11 13:22:00,1.62935,1.6294,1.629,1.62905,223300000.0
2009-12-11 13:23:00,1.62905,1.62905,1.6287,1.6287,138800000.0
2009-12-11 13:24:00,1.6287,1.6289,1.62855,1.62855,212000000.0
2009-12-11 13:25:00,1.62855,1.62875,1.62845,1.6286,130900000.0
2009-12-11 13:26:00,1.6287,1.6287,1.6286,1.62865,64900000.0
2009-12-11 13:27:00,1.62865,1.6287,1.6286,1.6286,95000000.0
2009-12-11 13:28:00,1.6286,1.6293,1.62855,1.62925,186200000.0
2009-12-11 13:29:00,1.62925,1.6293,1.62905,1.62915,339299999.0
2009-12-11 13:30:00,1.62915,1.62935,1.62915,1.6293,117000000.0
2009-12-11 13:31:00,1.6293,1.62935,1.62845,1.62865,177700000.0
2009-12-11 13:32:00,1.6286,1.6286,1.6282,1.6282,111500000.0
2009-12-11 13:33:00,1.6282,1.62865,1.6282,1.6285,114800000.0
2009-12-11 13:34:00,1.62865,1.62865,1.6283,1.6286,173500000.0
2009-12-11 13:35:00,1.6287,1.6289,1.6287,1.6289,163100000.0
2009-12-11 13:36:00,1.6289,1.6292,1.6289,1.6289,126800000.0
2009-12-11 13:37:00,1.62895,1.6292,1.6289,1.62905,144700000.0
2009-12-11 13:38:00,1.62905,1.6291,1.62895,1.62895,133600000.0
2009-12-11 13:39:00,1.62895,1.6291,1.6289,1.62895,62200000.0
2009-12-11 13:40:00,1.62895,1.62905,1.62865,1.6288,184200000.0
2009-12-11 13:41:00,1.6288,1.62965,1.6288,1.6295,120000000.0
2009-12-11 13:42:00,1.62955,1.6296,1.6294,1.62945,111500000.0
2009-12-11 13:43:00,1.62945,1.62995,1.62945,1.62975,118100000.0
2009-12-11 13:44:00,1.62975,1.62985,1.62965,1.6297,101300000.0
2009-12-11 13:45:00,1.62965,1.62965,1.6294,1.62955,160500000.0
2009-12-11 13:46:00,1.6296,1.6297,1.62955,1.62955,44200000.0
2009-12-11 13:47:00,1.62965,1.62965,1.6295,1.6295,64200000.0
2009-12-11 13:48:00,1.6295,1.62985,1.6295,1.6295,181000000.0
2009-12-11 13:49:00,1.6295,1.6295,1.6289,1.6289,222800000.0
2009-12-11 13:50:00,1.6289,1.62915,1.62885,1.62885,213600000.0
2009-12-11 13:51:00,1.62885,1.62895,1.62875,1.62875,121300000.0
2009-12-11 13:52:00,1.62875,1.6289,1.62865,1.6288,219500000.0
2009-12-11 13:53:00,1.6288,1.629,1.6287,1.62885,144800000.0
2009-12-11 13:54:00,1.62885,1.6289,1.62875,1.62885,173100000.0
2009-12-11 13:55:00,1.6288,1.62895,1.62875,1.62875,68000000.0
2009-12-11 13:56:00,1.62875,1.62895,1.62875,1.62895,77900000.0
2009-12-11 13:57:00,1.629,1.6291,1.62885,1.62885,106500000.0
2009-12-11 13:58:00,1.62885,1.62885,1.62865,1.62865,123400000.0
2009-12-11 13:59:00,1.6287,1.6287,1.62855,1.62865,118300000.0
2009-12-11 14:00:00,1.6287,1.62905,1.6287,1.629,153200000.0
2009-12-11 14:01:00,1.629,1.6291,1.6289,1.62905,138500000.0
2009-12-11 14:02:00,1.62905,1.62915,1.62895,1.62905,156000000.0
2009-12-11 14:03:00,1.62905,1.62935,1.62905,1.6292,89200000.0
2009-12-11 14:04:00,1.62925,1.62935,1.62915,1.62935,145800000.0
2009-12-11 14:05:00,1.62935,1.6294,1.6292,1.6292,172600000.0
2009-12-11 14:06:00,1.6292,1.62945,1.6292,1.62945,55500000.0
2009-12-11 14:07:00,1.62945,1.6296,1.6292,1.62935,169000000.0
2009-12-11 14:08:00,1.62935,1.6296,1.62925,1.6296,91300000.0
2009-12-11 14:09:00,1.6296,1.62995,1.62955,1.62965,141800000.0
2009-12-11 14:10:00,1.6296,1.6296,1.6292,1.6292,66100000.0
2009-12-11 14:11:00,1.6292,1.62925,1.6291,1.6291,80300000.0
2009-12-11 14:12:00,1.6291,1.6293,1.629,1.629,129500000.0
2009-12-11 14:13:00,1.62895,1.62915,1.6288,1.629,192400000.0
2009-12-11 14:14:00,1.629,1.6291,1.629,1.629,104200000.0
2009-12-11 14:15:00,1.629,1.62905,1.629,1.629,46900000.0
2009-12-11 14:16:00,1.629,1.62925,1.6288,1.62905,103300000.0
2009-12-11 14:17:00,1.62905,1.6293,1.62905,1.6293,125600000.0
2009-12-11 14:18:00,1.62935,1.6295,1.62935,1.6295,98200000.0
2009-12-11 14:19:00,1.6296,1.6301,1.6296,1.6301,171100000.0
2009-12-11 14:20:00,1.6301,1.6301,1.63,1.63,60300000.0
2009-12-11 14:21:00,1.63,1.63005,1.62985,1.63,139500000.0
2009-12-11 14:22:00,1.62995,1.6304,1.62995,1.62995,313100000.0
2009-12-11 14:23:00,1.62995,1.6301,1.6299,1.63005,352500000.0
2009-12-11 14:24:00,1.6301,1.63035,1.6301,1.6303,92200000.0
2009-12-11 14:25:00,1.63035,1.6304,1.63025,1.6303,157200000.0
2009-12-11 14:26:00,1.6303,1.63035,1.6301,1.6301,439800000.0
2009-12-11 14:27:00,1.6301,1.6301,1.6297,1.6297,119000000.0
2009-12-11 14:28:00,1.6297,1.62975,1.6297,1.62975,51800000.0
2009-12-11 14:29:00,1.62975,1.6308,1.62975,1.6308,221300000.0
2009-12-11 14:30:00,1.6308,1.6308,1.6301,1.6307,267900000.0
2009-12-11 14:31:00,1.63075,1.63075,1.62995,1.62995,144000000.0
2009-12-11 14:32:00,1.62995,1.63,1.62975,1.63,160600000.0
2009-12-11 14:33:00,1.63,1.6301,1.62965,1.6301,131600000.0
2009-12-11 14:34:00,1.6301,1.6302,1.63005,1.6301,61000000.0
2009-12-11 14:35:00,1.6301,1.63045,1.6301,1.63035,169800000.0
2009-12-11 14:36:00,1.6304,1.63045,1.63025,1.6303,100400000.0
2009-12-11 14:37:00,1.63035,1.6305,1.63005,1.63025,230600000.0
2009-12-11 14:38:00,1.63025,1.63035,1.62985,1.62985,149300000.0
2009-12-11 14:39:00,1.6299,1.63,1.62965,1.62965,128000000.0
2009-12-11 14:40:00,1.62965,1.6298,1.6296,1.6296,153500000.0
2009-12-11 14:41:00,1.6296,1.62975,1.6296,1.6297,76500000.0
2009-12-11 14:42:00,1.6297,1.6297,1.6296,1.6296,64900000.0
2009-12-11 14:43:00,1.6296,1.62965,1.6296,1.6296,47500000.0
2009-12-11 14:44:00,1.62955,1.62965,1.6295,1.62965,104800000.0
2009-12-11 14:45:00,1.6296,1.62965,1.6294,1.6294,216300000.0
2009-12-11 14:46:00,1.6294,1.6296,1.6294,1.62955,104100000.0
2009-12-11 14:47:00,1.62955,1.62955,1.6295,1.62955,106700000.0
2009-12-11 14:48:00,1.62955,1.62965,1.62945,1.62945,98800000.0
2009-12-11 14:49:00,1.62945,1.62955,1.6294,1.6294,45100000.0
2009-12-11 14:50:00,1.62945,1.62985,1.6294,1.62975,63100000.0
2009-12-11 14:51:00,1.62975,1.62975,1.6296,1.6296,28800000.0
2009-12-11 14:52:00,1.6296,1.6296,1.62925,1.6293,86100000.0
2009-12-11 14:53:00,1.6293,1.6293,1.62875,1.6288,163900000.0
2009-12-11 14:54:00,1.6288,1.6291,1.62875,1.629,190800000.0
2009-12-11 14:55:00,1.629,1.6296,1.62895,1.6296,233699999.0
2009-12-11 14:56:00,1.6296,1.62975,1.62945,1.62975,119400000.0
2009-12-11 14:57:00,1.62975,1.6298,1.6297,1.62975,61600000.0
2009-12-11 14:58:00,1.62975,1.62975,1.6295,1.6295,74700000.0
2009-12-11 14:59:00,1.6295,1.6295,1.6294,1.62945,63000000.0
2009-12-11 15:00:00,1.62945,1.6295,1.62945,1.6295,24400000.0
2009-12-11 15:01:00,1.62945,1.62945,1.62925,1.62925,125700000.0
2009-12-11 15:02:00,1.62925,1.62925,1.62895,1.629,148100000.0
2009-12-11 15:03:00,1.629,1.62905,1.62895,1.629,86000000.0
2009-12-11 15:04:00,1.629,1.62945,1.629,1.6293,91500000.0
2009-12-11 15:05:00,1.6293,1.6294,1.6293,1.62935,91000000.0
2009-12-11 15:06:00,1.62935,1.62935,1.62915,1.6293,77000000.0
2009-12-11 15:07:00,1.6293,1.6294,1.6292,1.62935,256100000.0
2009-12-11 15:08:00,1.6294,1.6294,1.62915,1.62915,98600000.0
2009-12-11 15:09:00,1.62915,1.6294,1.62905,1.62935,262500000.0
2009-12-11 15:10:00,1.62945,1.6298,1.6294,1.62975,232500000.0
2009-12-11 15:11:00,1.62975,1.6301,1.62975,1.63005,179300000.0
2009-12-11 15:12:00,1.63005,1.63005,1.6298,1.6299,147800000.0
2009-12-11 15:13:00,1.6299,1.6299,1.6296,1.62965,114200000.0
2009-12-11 15:14:00,1.62965,1.6302,1.62945,1.6302,324800000.0
2009-12-11 15:15:00,1.6302,1.6302,1.62995,1.63005,239600000.0
2009-12-11 15:16:00,1.63015,1.63045,1.63015,1.63015,466000001.0
2009-12-11 15:17:00,1.63015,1.6305,1.63015,1.63035,337600000.0
2009-12-11 15:18:00,1.63035,1.6306,1.63035,1.6305,131600000.0
2009-12-11 15:19:00,1.6305,1.6305,1.6304,1.6304,92500000.0
2009-12-11 15:20:00,1.6304,1.6307,1.63035,1.63055,324600000.0
2009-12-11 15:21:00,1.6305,1.6306,1.63015,1.63035,428700000.0
2009-12-11 15:22:00,1.63035,1.6304,1.63005,1.63005,83400000.0
2009-12-11 15:23:00,1.6301,1.6301,1.62965,1.6297,67500000.0
2009-12-11 15:24:00,1.62975,1.6301,1.62975,1.62995,316300000.0
2009-12-11 15:25:00,1.62995,1.63015,1.6293,1.63015,295900000.0
2009-12-11 15:26:00,1.63015,1.63085,1.63015,1.6307,212300000.0
2009-12-11 15:27:00,1.63065,1.63085,1.63055,1.63085,194100000.0
2009-12-11 15:28:00,1.63085,1.63085,1.63065,1.63065,141400000.0
2009-12-11 15:29:00,1.6306,1.63065,1.6303,1.6305,192400000.0
2009-12-11 15:30:00,1.6305,1.6305,1.62865,1.62885,246700000.0
2009-12-11 15:31:00,1.62885,1.62895,1.6277,1.6288,364699999.0
2009-12-11 15:32:00,1.6288,1.6298,1.6288,1.62905,371000000.0
2009-12-11 15:33:00,1.6291,1.6292,1.6287,1.6289,300900000.0
2009-12-11 15:34:00,1.62895,1.62895,1.6269,1.627,362900000.0
2009-12-11 15:35:00,1.627,1.6276,1.62665,1.62755,298100000.0
2009-12-11 15:36:00,1.62755,1.6277,1.6271,1.6274,259700000.0
2009-12-11 15:37:00,1.6275,1.62765,1.6268,1.62745,189200000.0
2009-12-11 15:38:00,1.6275,1.6285,1.6272,1.6278,351200000.0
2009-12-11 15:39:00,1.6278,1.62795,1.62735,1.62775,285600000.0
2009-12-11 15:40:00,1.62775,1.62795,1.62735,1.62775,419400000.0
2009-12-11 15:41:00,1.6278,1.6282,1.6278,1.6281,280700000.0
2009-12-11 15:42:00,1.62805,1.62865,1.62805,1.6281,256400000.0
2009-12-11 15:43:00,1.62805,1.6283,1.6277,1.6278,215000000.0
2009-12-11 15:44:00,1.6278,1.62815,1.62775,1.62815,220800000.0
2009-12-11 15:45:00,1.6282,1.6285,1.6282,1.6283,226200000.0
2009-12-11 15:46:00,1.6283,1.62835,1.628,1.62805,384400000.0
2009-12-11 15:47:00,1.62805,1.62835,1.628,1.62835,158600000.0
2009-12-11 15:48:00,1.62835,1.62865,1.6283,1.62845,181600000.0
2009-12-11 15:49:00,1.62855,1.62865,1.62825,1.62855,274300000.0
2009-12-11 15:50:00,1.6286,1.62905,1.62855,1.62905,230400000.0
2009-12-11 15:51:00,1.62905,1.62905,1.6287,1.6287,188400000.0
2009-12-11 15:52:00,1.62875,1.62885,1.6285,1.62865,153500000.0
2009-12-11 15:53:00,1.62865,1.6287,1.6284,1.62845,193900000.0
2009-12-11 15:54:00,1.62845,1.62845,1.6276,1.62795,408000000.0
2009-12-11 15:55:00,1.62795,1.62805,1.62755,1.6277,346200000.0
2009-12-11 15:56:00,1.6277,1.6278,1.6268,1.62705,277600000.0
2009-12-11 15:57:00,1.627,1.6271,1.62655,1.6266,240200000.0
2009-12-11 15:58:00,1.6265,1.6269,1.62645,1.6268,313400000.0
2009-12-11 15:59:00,1.6268,1.62725,1.6266,1.62675,230000000.0
2009-12-11 16:00:00,1.6266,1.6274,1.62645,1.62715,388800000.0
2009-12-11 16:01:00,1.6271,1.62725,1.6269,1.6269,436000002.0
2009-12-11 16:02:00,1.6269,1.6269,1.62645,1.6266,239700000.0
2009-12-11 16:03:00,1.62665,1.6267,1.62365,1.62365,495699997.0
2009-12-11 16:04:00,1.6235,1.62355,1.623,1.62345,564800001.0
2009-12-11 16:05:00,1.62335,1.62465,1.62335,1.6241,379100000.0
2009-12-11 16:06:00,1.6241,1.625,1.6241,1.625,496900000.0
2009-12-11 16:07:00,1.625,1.6255,1.62485,1.62525,342400000.0
2009-12-11 16:08:00,1.62525,1.62525,1.6245,1.62455,379300000.0
2009-12-11 16:09:00,1.62455,1.62465,1.6237,1.62395,415700000.0
2009-12-11 16:10:00,1.624,1.6243,1.6236,1.6236,273100000.0
2009-12-11 16:11:00,1.6236,1.6242,1.62355,1.624,392899999.0
2009-12-11 16:12:00,1.624,1.62425,1.62395,1.6241,275100000.0
2009-12-11 16:13:00,1.6241,1.6247,1.6241,1.6245,205400000.0
2009-12-11 16:14:00,1.62445,1.6249,1.62445,1.6248,225900000.0
2009-12-11 16:15:00,1.6248,1.6252,1.6245,1.6251,340500000.0
2009-12-11 16:16:00,1.625,1.6253,1.6249,1.6252,343300000.0
2009-12-11 16:17:00,1.6252,1.6252,1.62455,1.62455,739200002.0
2009-12-11 16:18:00,1.6246,1.6251,1.62455,1.6251,414300000.0
2009-12-11 16:19:00,1.62505,1.6252,1.6249,1.62505,227300000.0
2009-12-11 16:20:00,1.62505,1.6253,1.62495,1.62495,291330000.0
2009-12-11 16:21:00,1.62495,1.62495,1.62475,1.6248,317700000.0
2009-12-11 16:22:00,1.6248,1.6248,1.62405,1.62405,518900000.0
2009-12-11 16:23:00,1.62405,1.62405,1.62365,1.62365,500499999.0
2009-12-11 16:24:00,1.62365,1.62395,1.6236,1.62375,347799999.0
2009-12-11 16:25:00,1.62375,1.6242,1.62365,1.6242,214000000.0
2009-12-11 16:26:00,1.6242,1.6244,1.6241,1.6243,250700000.0
2009-12-11 16:27:00,1.6244,1.6244,1.6237,1.6238,273500000.0
2009-12-11 16:28:00,1.6238,1.62385,1.62355,1.6236,216200000.0
2009-12-11 16:29:00,1.6236,1.62365,1.6229,1.62305,223900000.0
2009-12-11 16:30:00,1.623,1.62355,1.62265,1.62355,346900000.0
2009-12-11 16:31:00,1.62355,1.62365,1.62285,1.62315,298500000.0
2009-12-11 16:32:00,1.62315,1.62345,1.62305,1.6234,200600000.0
2009-12-11 16:33:00,1.6234,1.62345,1.62315,1.62335,197500000.0
2009-12-11 16:34:00,1.62335,1.6234,1.6229,1.623,219100000.0
2009-12-11 16:35:00,1.6229,1.6233,1.6229,1.6232,140500000.0
2009-12-11 16:36:00,1.62325,1.6243,1.6232,1.62415,278200000.0
2009-12-11 16:37:00,1.6242,1.62445,1.624,1.62415,290900000.0
2009-12-11 16:38:00,1.62415,1.62445,1.62405,1.6244,348200000.0
2009-12-11 16:39:00,1.62445,1.6245,1.62415,1.6244,334600000.0
2009-12-11 16:40:00,1.6244,1.6245,1.62405,1.62405,204900000.0
2009-12-11 16:41:00,1.62405,1.62425,1.62395,1.62405,222200000.0
2009-12-11 16:42:00,1.62405,1.62425,1.6236,1.6236,327300000.0
2009-12-11 16:43:00,1.6236,1.6237,1.62325,1.6236,185300000.0
2009-12-11 16:44:00,1.6236,1.62365,1.6232,1.6232,319800000.0
2009-12-11 16:45:00,1.6232,1.6235,1.6231,1.6232,241600000.0
2009-12-11 16:46:00,1.6232,1.6233,1.6227,1.62285,274400000.0
2009-12-11 16:47:00,1.6229,1.6229,1.6221,1.62215,594000000.0
2009-12-11 16:48:00,1.62215,1.62225,1.62175,1.62185,381100000.0
2009-12-11 16:49:00,1.6218,1.6219,1.62175,1.62185,564900001.0
2009-12-11 16:50:00,1.62185,1.6227,1.62175,1.6219,407300000.0
2009-12-11 16:51:00,1.62195,1.6223,1.62185,1.62205,340200000.0
2009-12-11 16:52:00,1.62205,1.62235,1.6218,1.6223,293400000.0
2009-12-11 16:53:00,1.6223,1.62255,1.62225,1.6224,228900000.0
2009-12-11 16:54:00,1.6224,1.62295,1.6223,1.62295,211800000.0
2009-12-11 16:55:00,1.62285,1.62325,1.62185,1.62255,250600000.0
2009-12-11 16:56:00,1.6227,1.6233,1.6224,1.6233,306300000.0
2009-12-11 16:57:00,1.62335,1.62375,1.62335,1.6236,358300000.0
2009-12-11 16:58:00,1.62365,1.62445,1.6236,1.6238,344300000.0
2009-12-11 16:59:00,1.6238,1.62435,1.62365,1.62435,416300000.0
2009-12-11 17:00:00,1.6243,1.62445,1.62375,1.6238,451000000.0
2009-12-11 17:01:00,1.6238,1.62385,1.62315,1.62325,209500000.0
2009-12-11 17:02:00,1.62325,1.62345,1.6228,1.62345,199100000.0
2009-12-11 17:03:00,1.6233,1.62375,1.62325,1.6233,202700000.0
2009-12-11 17:04:00,1.6233,1.6233,1.62265,1.6227,174200000.0
2009-12-11 17:05:00,1.6227,1.62285,1.62255,1.62275,241700000.0
2009-12-11 17:06:00,1.62275,1.6231,1.62255,1.6227,179900000.0
2009-12-11 17:07:00,1.6227,1.6228,1.6224,1.6224,273900000.0
2009-12-11 17:08:00,1.6224,1.62315,1.62225,1.62225,245600000.0
2009-12-11 17:09:00,1.62225,1.62325,1.62225,1.623,297500000.0
2009-12-11 17:10:00,1.623,1.62335,1.62295,1.62295,218100000.0
2009-12-11 17:11:00,1.623,1.62315,1.62295,1.6231,203000000.0
2009-12-11 17:12:00,1.6231,1.6246,1.6231,1.62455,370800000.0
2009-12-11 17:13:00,1.6245,1.6246,1.6235,1.6235,260000000.0
2009-12-11 17:14:00,1.6236,1.6237,1.62345,1.62365,197000000.0
2009-12-11 17:15:00,1.6236,1.62365,1.62285,1.62305,317500000.0
2009-12-11 17:16:00,1.62305,1.6232,1.62225,1.62225,291000000.0
2009-12-11 17:17:00,1.62225,1.62235,1.62205,1.6221,252500000.0
2009-12-11 17:18:00,1.6221,1.62275,1.622,1.6222,228300000.0
2009-12-11 17:19:00,1.6222,1.62375,1.62215,1.62295,342600000.0
2009-12-11 17:20:00,1.6229,1.62305,1.62245,1.62245,326200000.0
2009-12-11 17:21:00,1.62245,1.62245,1.6218,1.6219,411900000.0
2009-12-11 17:22:00,1.62185,1.6222,1.6218,1.6222,249400000.0
2009-12-11 17:23:00,1.6222,1.62235,1.622,1.6221,280800000.0
2009-12-11 17:24:00,1.62215,1.62275,1.6221,1.62275,324900000.0
2009-12-11 17:25:00,1.62285,1.6231,1.6228,1.62305,224800000.0
2009-12-11 17:26:00,1.62305,1.62355,1.62305,1.6235,386600000.0
2009-12-11 17:27:00,1.6235,1.6239,1.62335,1.6238,344300000.0
2009-12-11 17:28:00,1.6238,1.6238,1.62305,1.6234,348500000.0
2009-12-11 17:29:00,1.62345,1.62375,1.62195,1.6223,348300000.0
2009-12-11 17:30:00,1.6223,1.62245,1.6218,1.62185,469000000.0
2009-12-11 17:31:00,1.62185,1.6222,1.6216,1.6221,328500000.0
2009-12-11 17:32:00,1.6221,1.62245,1.62205,1.62215,255000000.0
2009-12-11 17:33:00,1.62215,1.62215,1.62195,1.62205,385800000.0
2009-12-11 17:34:00,1.62205,1.62255,1.622,1.622,341200000.0
2009-12-11 17:35:00,1.622,1.62245,1.62185,1.6219,351200000.0
2009-12-11 17:36:00,1.6219,1.6219,1.6216,1.6216,286200000.0
2009-12-11 17:37:00,1.6216,1.6216,1.621,1.6213,422500000.0
2009-12-11 17:38:00,1.6213,1.6214,1.62105,1.6214,306400000.0
2009-12-11 17:39:00,1.62135,1.6214,1.6212,1.6212,298900000.0
2009-12-11 17:40:00,1.6212,1.6212,1.62055,1.6207,313400000.0
2009-12-11 17:41:00,1.6207,1.6208,1.62065,1.62075,164200000.0
2009-12-11 17:42:00,1.62075,1.6216,1.6207,1.6216,297400000.0
2009-12-11 17:43:00,1.6216,1.6217,1.6211,1.6211,404000000.0
2009-12-11 17:44:00,1.6211,1.6214,1.62075,1.62085,347299999.0
2009-12-11 17:45:00,1.6208,1.621,1.6201,1.6201,329000000.0
2009-12-11 17:46:00,1.62015,1.6204,1.61985,1.6203,333900000.0
2009-12-11 17:47:00,1.6203,1.62125,1.62025,1.6209,305000000.0
2009-12-11 17:48:00,1.62095,1.62095,1.6208,1.6209,194800000.0
2009-12-11 17:49:00,1.6209,1.62105,1.6196,1.61985,309000000.0
2009-12-11 17:50:00,1.61985,1.6205,1.6197,1.62,336200000.0
2009-12-11 17:51:00,1.62,1.62035,1.61995,1.6203,379500000.0
2009-12-11 17:52:00,1.6203,1.6207,1.6203,1.62055,442100000.0
2009-12-11 17:53:00,1.62055,1.6206,1.6199,1.62005,435100000.0
2009-12-11 17:54:00,1.62015,1.62055,1.6199,1.6205,392399999.0
2009-12-11 17:55:00,1.6205,1.6209,1.6205,1.62085,505200000.0
2009-12-11 17:56:00,1.62085,1.62135,1.6207,1.62125,288500000.0
2009-12-11 17:57:00,1.6213,1.6222,1.6212,1.62175,344500000.0
2009-12-11 17:58:00,1.6217,1.6224,1.62165,1.62215,442900000.0
2009-12-11 17:59:00,1.62215,1.62345,1.622,1.62305,376800000.0
2009-12-11 18:00:00,1.62305,1.62365,1.6227,1.6229,305800000.0
2009-12-11 18:01:00,1.6229,1.62295,1.6226,1.6227,396999999.0
2009-12-11 18:02:00,1.62265,1.6231,1.62265,1.6229,434700000.0
2009-12-11 18:03:00,1.6229,1.6231,1.6227,1.623,285000000.0
2009-12-11 18:04:00,1.62305,1.6231,1.6226,1.6227,208200000.0
2009-12-11 18:05:00,1.6227,1.62275,1.6225,1.6227,144500000.0
2009-12-11 18:06:00,1.6227,1.6227,1.62235,1.62255,312100000.0
2009-12-11 18:07:00,1.62255,1.6229,1.6225,1.6229,370400000.0
2009-12-11 18:08:00,1.62295,1.6235,1.62275,1.6235,269600000.0
2009-12-11 18:09:00,1.6235,1.6242,1.6235,1.62375,339100000.0
2009-12-11 18:10:00,1.62375,1.62395,1.6236,1.6236,489300000.0
2009-12-11 18:11:00,1.6236,1.62365,1.6226,1.62275,395400000.0
2009-12-11 18:12:00,1.62275,1.623,1.62275,1.6229,205400000.0
2009-12-11 18:13:00,1.6229,1.6229,1.62225,1.62235,247600000.0
2009-12-11 18:14:00,1.62235,1.62235,1.62205,1.62205,259600000.0
2009-12-11 18:15:00,1.6221,1.6225,1.62185,1.6224,478800000.0
2009-12-11 18:16:00,1.6224,1.6228,1.6223,1.6223,312300000.0
2009-12-11 18:17:00,1.6223,1.62275,1.62225,1.62275,296400000.0
2009-12-11 18:18:00,1.6228,1.6245,1.62275,1.62415,411300000.0
2009-12-11 18:19:00,1.62425,1.62425,1.62355,1.62425,384300000.0
2009-12-11 18:20:00,1.62425,1.62425,1.62355,1.6239,378500000.0
2009-12-11 18:21:00,1.6239,1.6246,1.6237,1.62395,413600000.0
2009-12-11 18:22:00,1.624,1.62455,1.62395,1.62435,373300000.0
2009-12-11 18:23:00,1.6244,1.6244,1.62425,1.62435,284200000.0
2009-12-11 18:24:00,1.6243,1.62435,1.6232,1.6237,361600000.0
2009-12-11 18:25:00,1.6237,1.62385,1.6233,1.6233,374000000.0
2009-12-11 18:26:00,1.6234,1.62365,1.6233,1.62335,336200000.0
2009-12-11 18:27:00,1.62335,1.6235,1.6231,1.6233,344300000.0
2009-12-11 18:28:00,1.62335,1.62385,1.62335,1.62335,379800000.0
2009-12-11 18:29:00,1.6234,1.6244,1.6234,1.6243,338100000.0
2009-12-11 18:30:00,1.6243,1.62435,1.62395,1.624,259200000.0
2009-12-11 18:31:00,1.624,1.62475,1.624,1.62475,181200000.0
2009-12-11 18:32:00,1.62475,1.6251,1.62465,1.6251,178600000.0
2009-12-11 18:33:00,1.6251,1.6251,1.62475,1.62475,218200000.0
2009-12-11 18:34:00,1.62475,1.62485,1.62455,1.6246,191800000.0
2009-12-11 18:35:00,1.6246,1.6247,1.6243,1.62435,511600000.0
2009-12-11 18:36:00,1.62435,1.6244,1.62375,1.6242,235300000.0
2009-12-11 18:37:00,1.6242,1.6245,1.62385,1.62395,336100000.0
2009-12-11 18:38:00,1.62395,1.62465,1.62395,1.6243,330899999.0
2009-12-11 18:39:00,1.6243,1.62465,1.6243,1.62435,281200000.0
2009-12-11 18:40:00,1.62435,1.62435,1.624,1.62415,238400000.0
2009-12-11 18:41:00,1.62415,1.6248,1.6241,1.62475,305740000.0
2009-12-11 18:42:00,1.62475,1.625,1.6247,1.62485,373400000.0
2009-12-11 18:43:00,1.62485,1.6249,1.6247,1.62475,92700000.0
2009-12-11 18:44:00,1.62475,1.62485,1.6247,1.62485,177100000.0
2009-12-11 18:45:00,1.62485,1.625,1.6243,1.6243,259200000.0
2009-12-11 18:46:00,1.6243,1.62435,1.62375,1.6239,297900000.0
2009-12-11 18:47:00,1.6239,1.62395,1.62375,1.62375,291000000.0
2009-12-11 18:48:00,1.62375,1.6239,1.6236,1.6238,354300000.0
2009-12-11 18:49:00,1.6238,1.6245,1.6238,1.62435,273400000.0
2009-12-11 18:50:00,1.6243,1.6243,1.6241,1.6241,370000000.0
2009-12-11 18:51:00,1.6241,1.62445,1.62405,1.6243,221700000.0
2009-12-11 18:52:00,1.6243,1.6244,1.6241,1.62415,256500000.0
2009-12-11 18:53:00,1.62415,1.6242,1.6241,1.6242,231100000.0
2009-12-11 18:54:00,1.6242,1.62425,1.62405,1.6241,178200000.0
2009-12-11 18:55:00,1.6241,1.62415,1.624,1.6241,205200000.0
2009-12-11 18:56:00,1.6241,1.6241,1.62345,1.62365,250600000.0
2009-12-11 18:57:00,1.62365,1.62395,1.6235,1.62385,300000000.0
2009-12-11 18:58:00,1.6238,1.62385,1.6237,1.62375,132700000.0
2009-12-11 18:59:00,1.62375,1.6238,1.62345,1.62345,239900000.0
2009-12-11 19:00:00,1.62345,1.6238,1.6234,1.6238,421900000.0
2009-12-11 19:01:00,1.6238,1.62405,1.62375,1.62395,226600000.0
2009-12-11 19:02:00,1.62395,1.6241,1.6239,1.6239,340200000.0
2009-12-11 19:03:00,1.6239,1.62415,1.6239,1.624,175200000.0
2009-12-11 19:04:00,1.6241,1.6241,1.62395,1.624,207600000.0
2009-12-11 19:05:00,1.624,1.62415,1.624,1.62405,187900000.0
2009-12-11 19:06:00,1.62405,1.6247,1.62405,1.6245,339600000.0
2009-12-11 19:07:00,1.6245,1.625,1.6245,1.6248,267200000.0
2009-12-11 19:08:00,1.6248,1.62485,1.62465,1.62465,273500001.0
2009-12-11 19:09:00,1.62465,1.6253,1.62465,1.6253,388400000.0
2009-12-11 19:10:00,1.62535,1.6254,1.6252,1.6252,231100000.0
2009-12-11 19:11:00,1.62525,1.6257,1.6252,1.6253,328100000.0
2009-12-11 19:12:00,1.6253,1.62565,1.6253,1.62555,317300000.0
2009-12-11 19:13:00,1.62555,1.6256,1.6247,1.625,530800002.0
2009-12-11 19:14:00,1.625,1.62525,1.6248,1.6252,329100000.0
2009-12-11 19:15:00,1.6252,1.6252,1.62505,1.6251,83400000.0
2009-12-11 19:16:00,1.62515,1.6252,1.625,1.6252,94600000.0
2009-12-11 19:17:00,1.6252,1.6252,1.62505,1.6252,91700000.0
2009-12-11 19:18:00,1.62515,1.6253,1.6249,1.6251,205600000.0
2009-12-11 19:19:00,1.6251,1.6251,1.62495,1.625,194800000.0
2009-12-11 19:20:00,1.62495,1.62495,1.62475,1.62475,148000000.0
2009-12-11 19:21:00,1.62475,1.6254,1.62475,1.62535,279900000.0
2009-12-11 19:22:00,1.6253,1.62535,1.6252,1.6252,231500000.0
2009-12-11 19:23:00,1.6252,1.6252,1.62485,1.6249,171200000.0
2009-12-11 19:24:00,1.6249,1.6251,1.62485,1.625,157400000.0
2009-12-11 19:25:00,1.625,1.62515,1.625,1.62505,135000000.0
2009-12-11 19:26:00,1.625,1.62515,1.6249,1.62515,119400000.0
2009-12-11 19:27:00,1.62515,1.6253,1.62505,1.62515,205200000.0
2009-12-11 19:28:00,1.62515,1.62515,1.6249,1.62495,172300000.0
2009-12-11 19:29:00,1.62495,1.62495,1.6242,1.62425,275800000.0
2009-12-11 19:30:00,1.62425,1.6248,1.62415,1.62445,267000000.0
2009-12-11 19:31:00,1.62445,1.62475,1.62445,1.62475,175200000.0
2009-12-11 19:32:00,1.62475,1.6254,1.6247,1.62515,350600001.0
2009-12-11 19:33:00,1.62525,1.62525,1.625,1.62505,182700000.0
2009-12-11 19:34:00,1.625,1.6253,1.62495,1.6253,95000000.0
2009-12-11 19:35:00,1.6253,1.6253,1.6252,1.6253,66800000.0
2009-12-11 19:36:00,1.6253,1.6253,1.6252,1.62525,145700000.0
2009-12-11 19:37:00,1.62525,1.62545,1.6252,1.62535,169500000.0
2009-12-11 19:38:00,1.6253,1.62555,1.62525,1.62555,496700002.0
2009-12-11 19:39:00,1.6256,1.6265,1.62555,1.6265,392200000.0
2009-12-11 19:40:00,1.62655,1.62685,1.6263,1.6267,702100000.0
2009-12-11 19:41:00,1.6268,1.627,1.6265,1.6265,251400001.0
2009-12-11 19:42:00,1.62655,1.62655,1.62635,1.6264,123400000.0
2009-12-11 19:43:00,1.62635,1.6264,1.6258,1.6258,265300000.0
2009-12-11 19:44:00,1.6258,1.6258,1.62545,1.6256,398900000.0
2009-12-11 19:45:00,1.6256,1.6256,1.62475,1.6249,456100000.0
2009-12-11 19:46:00,1.6249,1.6249,1.62425,1.62425,342000000.0
2009-12-11 19:47:00,1.6243,1.6248,1.6243,1.6246,505700000.0
2009-12-11 19:48:00,1.6246,1.62465,1.62445,1.62465,239900000.0
2009-12-11 19:49:00,1.6246,1.6247,1.6245,1.6246,331300000.0
2009-12-11 19:50:00,1.62465,1.62475,1.6245,1.62455,241600000.0
2009-12-11 19:51:00,1.62455,1.6248,1.6245,1.62475,152900000.0
2009-12-11 19:52:00,1.62475,1.6249,1.62475,1.6248,148600000.0
2009-12-11 19:53:00,1.6248,1.6249,1.62475,1.62485,131899999.0
2009-12-11 19:54:00,1.62485,1.6254,1.62485,1.6252,348000000.0
2009-12-11 19:55:00,1.62515,1.62525,1.6251,1.6251,175900000.0
2009-12-11 19:56:00,1.6251,1.62515,1.625,1.625,160799999.0
2009-12-11 19:57:00,1.625,1.625,1.6247,1.62485,227400001.0
2009-12-11 19:58:00,1.62485,1.6249,1.62475,1.6248,142900000.0
2009-12-11 19:59:00,1.6248,1.62505,1.6243,1.62435,190800000.0
2009-12-11 20:00:00,1.62435,1.62495,1.62415,1.6249,249600000.0
2009-12-11 20:01:00,1.6249,1.62505,1.6249,1.625,95300000.0
2009-12-11 20:02:00,1.62505,1.62505,1.6248,1.625,98800000.0
2009-12-11 20:03:00,1.625,1.62505,1.6247,1.6247,154800000.0
2009-12-11 20:04:00,1.6247,1.6247,1.6246,1.6246,177600000.0
2009-12-11 20:05:00,1.62455,1.6246,1.62445,1.62445,39000000.0
2009-12-11 20:06:00,1.6245,1.6245,1.62375,1.62375,186900000.0
2009-12-11 20:07:00,1.62375,1.62375,1.6235,1.6235,233600000.0
2009-12-11 20:08:00,1.6236,1.62365,1.6236,1.62365,48400000.0
2009-12-11 20:09:00,1.62365,1.624,1.62365,1.6239,222900000.0
2009-12-11 20:10:00,1.6239,1.62395,1.6239,1.62395,145300000.0
2009-12-11 20:11:00,1.62395,1.62405,1.6239,1.624,146900000.0
2009-12-11 20:12:00,1.624,1.62405,1.6239,1.6239,197800000.0
2009-12-11 20:13:00,1.6239,1.62395,1.62375,1.6238,132800000.0
2009-12-11 20:14:00,1.62375,1.62385,1.62375,1.62385,110300000.0
2009-12-11 20:15:00,1.62385,1.6239,1.62375,1.6239,146200000.0
2009-12-11 20:16:00,1.6239,1.6244,1.6239,1.62435,218400000.0
2009-12-11 20:17:00,1.62435,1.62465,1.62435,1.6246,218400000.0
2009-12-11 20:18:00,1.62455,1.62465,1.62455,1.6246,131300000.0
2009-12-11 20:19:00,1.6246,1.62465,1.62455,1.6246,216000000.0
2009-12-11 20:20:00,1.6246,1.62465,1.6245,1.6245,156800000.0
2009-12-11 20:21:00,1.6245,1.6245,1.6244,1.62445,124100000.0
2009-12-11 20:22:00,1.62445,1.6245,1.6244,1.6244,180200000.0
2009-12-11 20:23:00,1.6244,1.6244,1.62435,1.6244,56400000.0
2009-12-11 20:24:00,1.6244,1.62445,1.62435,1.6244,102000000.0
2009-12-11 20:25:00,1.6244,1.62445,1.6244,1.6244,72000000.0
2009-12-11 20:26:00,1.6244,1.62455,1.62435,1.62435,129600000.0
2009-12-11 20:27:00,1.62435,1.62435,1.62425,1.62425,78800000.0
2009-12-11 20:28:00,1.62425,1.62425,1.62405,1.62405,91100000.0
2009-12-11 20:29:00,1.6242,1.62475,1.6242,1.62475,92800000.0
2009-12-11 20:30:00,1.62475,1.6254,1.6247,1.62525,302000000.0
2009-12-11 20:31:00,1.62525,1.6253,1.6251,1.62515,125600000.0
2009-12-11 20:32:00,1.62515,1.62515,1.6251,1.62515,44000000.0
2009-12-11 20:33:00,1.62515,1.6252,1.6251,1.6251,32900000.0
2009-12-11 20:34:00,1.62505,1.6251,1.6249,1.6251,85300000.0
2009-12-11 20:35:00,1.62505,1.6251,1.625,1.62505,63900000.0
2009-12-11 20:36:00,1.6251,1.62515,1.625,1.62515,85400000.0
2009-12-11 20:37:00,1.62515,1.62515,1.62515,1.62515,12000000.0
2009-12-11 20:38:00,1.6251,1.62515,1.6251,1.6251,23600000.0
2009-12-11 20:39:00,1.6251,1.6251,1.6249,1.6249,38000000.0
2009-12-11 20:40:00,1.6249,1.6249,1.6248,1.6248,62400000.0
2009-12-11 20:41:00,1.6248,1.6248,1.62435,1.62435,109800000.0
2009-12-11 20:42:00,1.62435,1.62435,1.6242,1.6243,115000000.0
2009-12-11 20:43:00,1.6243,1.6243,1.62405,1.62405,95600000.0
2009-12-11 20:44:00,1.62405,1.6244,1.624,1.62415,226700000.0
2009-12-11 20:45:00,1.62415,1.62415,1.62405,1.62405,58800000.0
2009-12-11 20:46:00,1.62405,1.62405,1.6238,1.6239,126000000.0
2009-12-11 20:47:00,1.6239,1.62405,1.6239,1.6239,62200000.0
2009-12-11 20:48:00,1.624,1.62425,1.62385,1.6241,155900000.0
2009-12-11 20:49:00,1.6241,1.6242,1.6241,1.6242,39400000.0
2009-12-11 20:50:00,1.6242,1.62425,1.6241,1.62425,84400000.0
2009-12-11 20:51:00,1.62425,1.62425,1.6241,1.62415,43250000.0
2009-12-11 20:52:00,1.62415,1.62425,1.6241,1.62425,28800000.0
2009-12-11 20:53:00,1.62425,1.62425,1.62405,1.62405,48200000.0
2009-12-11 20:54:00,1.6241,1.62425,1.6241,1.62425,98300000.0
2009-12-11 20:55:00,1.62425,1.62425,1.6242,1.6242,11600000.0
2009-12-11 20:56:00,1.62425,1.6247,1.6242,1.62455,120200000.0
2009-12-11 20:57:00,1.62455,1.62465,1.62445,1.6246,130900000.0
2009-12-11 20:58:00,1.6246,1.62465,1.62455,1.62465,66300000.0
2009-12-11 20:59:00,1.62465,1.6247,1.6244,1.6246,186200000.0
2009-12-11 21:00:00,1.6246,1.6248,1.6246,1.62475,92200000.0
2009-12-11 21:01:00,1.62475,1.62495,1.62475,1.6249,86100000.0
2009-12-11 21:02:00,1.62495,1.62495,1.62485,1.6249,58800000.0
2009-12-11 21:03:00,1.62485,1.6249,1.62475,1.62475,174000000.0
2009-12-11 21:04:00,1.6248,1.62485,1.6248,1.6248,51500000.0
2009-12-11 21:05:00,1.6248,1.6248,1.62465,1.62465,49200000.0
2009-12-11 21:06:00,1.6247,1.62475,1.62465,1.62475,15200000.0
2009-12-11 21:07:00,1.62475,1.6248,1.6247,1.6248,50000000.0
2009-12-11 21:08:00,1.62485,1.6251,1.6248,1.62505,204800000.0
2009-12-11 21:09:00,1.62505,1.6252,1.62485,1.62495,182700000.0
2009-12-11 21:10:00,1.62495,1.62495,1.62485,1.62485,103300000.0
2009-12-11 21:11:00,1.62485,1.6249,1.6248,1.62485,167600000.0
2009-12-11 21:12:00,1.62485,1.62485,1.6248,1.6248,137000000.0
2009-12-11 21:13:00,1.6248,1.6248,1.6246,1.62465,223600000.0
2009-12-11 21:14:00,1.62465,1.62465,1.6246,1.6246,72000000.0
2009-12-11 21:15:00,1.6246,1.6247,1.6246,1.62465,54600000.0
2009-12-11 21:16:00,1.6246,1.62465,1.6246,1.6246,47100000.0
2009-12-11 21:17:00,1.6246,1.6246,1.62455,1.62455,81800000.0
2009-12-11 21:18:00,1.62455,1.6247,1.62455,1.62465,54600000.0
2009-12-11 21:19:00,1.62465,1.6247,1.62465,1.6247,64900000.0
2009-12-11 21:20:00,1.62475,1.62495,1.6247,1.62495,23800000.0
2009-12-11 21:21:00,1.6249,1.62495,1.6248,1.62495,179400000.0
2009-12-11 21:22:00,1.62495,1.62495,1.62475,1.62485,73800000.0
2009-12-11 21:23:00,1.6248,1.6248,1.6247,1.62475,12600000.0
2009-12-11 21:24:00,1.6247,1.62475,1.6247,1.62475,25600000.0
2009-12-11 21:25:00,1.62475,1.6248,1.62455,1.6247,60600000.0
2009-12-11 21:26:00,1.6247,1.62475,1.6246,1.6246,44000000.0
2009-12-11 21:27:00,1.62465,1.6248,1.6246,1.62475,37200000.0
2009-12-11 21:28:00,1.62475,1.62475,1.62455,1.62455,182600000.0
2009-12-11 21:29:00,1.62445,1.62445,1.62425,1.62435,167700000.0
2009-12-11 21:30:00,1.62435,1.6246,1.6242,1.6244,162600000.0
2009-12-11 21:31:00,1.6244,1.6246,1.6244,1.6246,134600000.0
2009-12-11 21:32:00,1.6248,1.6248,1.62465,1.62465,153000000.0
2009-12-11 21:33:00,1.62465,1.62465,1.62455,1.6246,169600000.0
2009-12-11 21:34:00,1.6246,1.6246,1.62455,1.62455,59400000.0
2009-12-11 21:35:00,1.62455,1.62455,1.6245,1.6245,184800000.0
2009-12-11 21:36:00,1.6245,1.6245,1.6244,1.62445,149200000.0
2009-12-11 21:37:00,1.62445,1.62445,1.62435,1.62435,68300000.0
2009-12-11 21:38:00,1.62435,1.62435,1.6242,1.6243,155400000.0
2009-12-11 21:39:00,1.6243,1.62435,1.6243,1.6243,56200000.0
2009-12-11 21:40:00,1.62435,1.62435,1.6243,1.62435,166400000.0
2009-12-11 21:41:00,1.62435,1.62445,1.6243,1.6244,325200000.0
2009-12-11 21:42:00,1.6244,1.62445,1.62435,1.6244,246800000.0
2009-12-11 21:43:00,1.62445,1.6245,1.62445,1.6245,154700000.0
2009-12-11 21:44:00,1.6245,1.6245,1.62445,1.6245,94100000.0
2009-12-11 21:45:00,1.62445,1.6245,1.62445,1.62445,111200000.0
2009-12-11 21:46:00,1.62445,1.62455,1.62445,1.62455,75000000.0
2009-12-11 21:47:00,1.62455,1.62455,1.62445,1.62455,46800000.0
2009-12-11 21:48:00,1.62465,1.6247,1.6245,1.62465,128300000.0
2009-12-11 21:49:00,1.62465,1.62465,1.62455,1.6246,108500000.0
2009-12-11 21:50:00,1.62455,1.62465,1.62455,1.62465,40900000.0
2009-12-11 21:51:00,1.62465,1.62465,1.6245,1.62455,115300000.0
2009-12-11 21:52:00,1.62455,1.62455,1.62445,1.62445,107500000.0
2009-12-11 21:53:00,1.62445,1.62445,1.62445,1.62445,113600000.0
2009-12-11 21:54:00,1.62445,1.6245,1.6243,1.6243,144200000.0
2009-12-11 21:55:00,1.62435,1.6244,1.62415,1.62415,111000000.0
2009-12-11 21:56:00,1.62415,1.62415,1.62385,1.62385,200800000.0
2009-12-11 21:57:00,1.62385,1.62405,1.62385,1.6239,161900000.0
2009-12-11 21:58:00,1.62385,1.62395,1.62385,1.62395,59000000.0
2009-12-11 21:59:00,1.6239,1.6241,1.6238,1.6239,154300000.0
2009-12-11 22:00:00,1.6239,1.62395,1.6238,1.62385,176200000.0
2009-12-11 22:01:00,1.62385,1.6239,1.62385,1.62385,11500000.0
2009-12-11 22:02:00,1.62385,1.62405,1.6238,1.62395,48800000.0
2009-12-11 22:03:00,1.62395,1.62405,1.6239,1.62405,34900000.0
2009-12-11 22:04:00,1.62405,1.62415,1.624,1.62405,76200000.0
2009-12-11 22:05:00,1.62405,1.62405,1.62385,1.62395,46400000.0
2009-12-11 22:06:00,1.62395,1.62415,1.62395,1.62415,23600000.0
2009-12-11 22:07:00,1.6241,1.6241,1.624,1.624,34800000.0
2009-12-11 22:08:00,1.624,1.62405,1.624,1.62405,31700000.0
2009-12-11 22:09:00,1.62405,1.62405,1.624,1.624,19200000.0
2009-12-11 22:10:00,1.624,1.624,1.624,1.624,8000000.0
2009-12-11 22:11:00,1.624,1.6242,1.624,1.62405,28400000.0
2009-12-11 22:12:00,1.6241,1.6241,1.62405,1.6241,16000000.0
2009-12-11 22:13:00,1.6241,1.6241,1.6241,1.6241,11200000.0
2009-12-11 22:14:00,1.62405,1.6241,1.62405,1.62405,5800000.0
2009-12-11 22:15:00,1.624,1.624,1.624,1.624,7200000.0
2009-12-11 22:16:00,1.624,1.6241,1.62375,1.62395,68600000.0
2009-12-11 22:17:00,1.62395,1.624,1.62395,1.62395,25600000.0
2009-12-11 22:18:00,1.62385,1.62395,1.6238,1.62395,33200000.0
2009-12-11 22:19:00,1.62385,1.62395,1.62385,1.6239,18400000.0
2009-12-11 22:20:00,1.62385,1.62395,1.62385,1.62395,61800000.0
2009-12-11 22:21:00,1.6239,1.62395,1.62385,1.62385,11200000.0
2009-12-11 22:22:00,1.62385,1.624,1.6238,1.624,18700000.0
2009-12-11 22:23:00,1.62385,1.62385,1.62385,1.62385,37400000.0
2009-12-11 22:24:00,1.62385,1.62405,1.62385,1.62405,67100000.0
2009-12-11 22:25:00,1.62405,1.62405,1.624,1.62405,19600000.0
2009-12-11 22:26:00,1.62405,1.62405,1.62395,1.62405,61000000.0
2009-12-11 22:27:00,1.62405,1.62405,1.624,1.62405,95600000.0
2009-12-11 22:28:00,1.62405,1.62405,1.6238,1.6238,107400000.0
2009-12-11 22:29:00,1.6238,1.62395,1.6238,1.62395,31200000.0
2009-12-11 22:30:00,1.624,1.624,1.62395,1.62395,11200000.0
2009-12-11 22:31:00,1.62395,1.624,1.6239,1.62395,30400000.0
2009-12-11 22:32:00,1.624,1.624,1.62375,1.6238,103800000.0
2009-12-11 22:33:00,1.62385,1.62385,1.6237,1.6237,67200000.0
2009-12-11 22:34:00,1.6237,1.62375,1.6237,1.6237,101500000.0
2009-12-11 22:35:00,1.6237,1.6238,1.6235,1.62355,112600000.0
2009-12-11 22:36:00,1.6236,1.6237,1.62355,1.62355,110600000.0
2009-12-11 22:37:00,1.6235,1.6237,1.6235,1.6237,27500000.0
2009-12-11 22:38:00,1.6237,1.62375,1.62355,1.62375,50200000.0
2009-12-11 22:39:00,1.62375,1.62375,1.62355,1.6236,62700000.0
2009-12-11 22:40:00,1.6236,1.6236,1.62345,1.62345,136400000.0
2009-12-11 22:41:00,1.62345,1.62345,1.62335,1.6234,65600000.0
2009-12-11 22:42:00,1.6234,1.6236,1.6233,1.62355,93300000.0
2009-12-11 22:43:00,1.62355,1.6236,1.62355,1.6236,81000000.0
2009-12-11 22:44:00,1.6236,1.6236,1.6235,1.62355,105600000.0
2009-12-11 22:45:00,1.6235,1.62365,1.6234,1.62365,141600000.0
2009-12-11 22:46:00,1.6236,1.62365,1.62355,1.6236,118400000.0
2009-12-11 22:47:00,1.62355,1.6237,1.62305,1.6231,142500000.0
2009-12-11 22:48:00,1.6231,1.6231,1.6227,1.623,149100000.0
2009-12-11 22:49:00,1.623,1.62335,1.6229,1.62335,92600000.0
2009-12-11 22:50:00,1.62335,1.62335,1.62315,1.6232,94500000.0
2009-12-11 22:51:00,1.62325,1.6234,1.62325,1.6233,103800000.0
2009-12-11 22:52:00,1.6234,1.6234,1.6233,1.6234,142400000.0
2009-12-11 22:53:00,1.6234,1.62365,1.6233,1.62345,63400000.0
2009-12-11 22:54:00,1.62345,1.6237,1.62335,1.62365,78300000.0
2009-12-11 22:55:00,1.62365,1.62385,1.62355,1.62365,107000000.0
2009-12-11 22:56:00,1.62365,1.62375,1.6236,1.62365,57000000.0
2009-12-11 22:57:00,1.62365,1.624,1.62365,1.624,55000000.0
2009-12-11 22:58:00,1.624,1.62405,1.62395,1.62405,48900000.0
2009-12-11 22:59:00,1.6241,1.6243,1.624,1.6242,63100000.0
2009-12-11 23:00:00,1.62415,1.62435,1.62395,1.6243,57900000.0
2009-12-11 23:01:00,1.62425,1.6244,1.62425,1.6244,71600000.0
2009-12-11 23:02:00,1.6244,1.6244,1.62425,1.62435,171700000.0
2009-12-11 23:03:00,1.62435,1.62455,1.62425,1.62455,78800000.0
2009-12-11 23:04:00,1.6246,1.6255,1.6246,1.6248,103300000.0
2009-12-11 23:05:00,1.6248,1.62505,1.62475,1.62505,75100000.0
2009-12-11 23:06:00,1.62505,1.6254,1.62505,1.6252,58800000.0
2009-12-11 23:07:00,1.6252,1.6252,1.6247,1.6249,101700000.0
2009-12-11 23:08:00,1.6249,1.62515,1.6247,1.62515,130600000.0
2009-12-11 23:09:00,1.62515,1.62515,1.6244,1.6245,152500000.0
2009-12-11 23:10:00,1.6245,1.62475,1.62445,1.6247,89200000.0
2009-12-11 23:11:00,1.6247,1.6247,1.6247,1.6247,36600000.0
2009-12-11 23:12:00,1.6247,1.6247,1.6247,1.6247,45400000.0
2009-12-11 23:13:00,1.6247,1.6247,1.62455,1.62465,70300000.0
2009-12-11 23:14:00,1.62465,1.62475,1.6246,1.62475,41000000.0
2009-12-11 23:15:00,1.6247,1.62505,1.62465,1.625,72000000.0
2009-12-11 23:16:00,1.625,1.62505,1.6247,1.62495,88800000.0
2009-12-11 23:17:00,1.6249,1.62515,1.6249,1.62495,111200000.0
2009-12-11 23:18:00,1.62495,1.62505,1.6249,1.62495,64000000.0
2009-12-11 23:19:00,1.62495,1.62535,1.62475,1.6248,193800000.0
2009-12-11 23:20:00,1.6248,1.62485,1.62475,1.62485,83000000.0
2009-12-11 23:21:00,1.6248,1.62485,1.6247,1.62475,142400000.0
2009-12-11 23:22:00,1.62475,1.6248,1.6247,1.62475,72500000.0
2009-12-11 23:23:00,1.62475,1.6254,1.62475,1.6251,74600000.0
2009-12-11 23:24:00,1.6251,1.6255,1.625,1.6255,219800000.0
2009-12-11 23:25:00,1.6254,1.6254,1.625,1.62515,133400000.0
2009-12-11 23:26:00,1.62515,1.6252,1.62515,1.6252,51000000.0
2009-12-11 23:27:00,1.6252,1.6252,1.62515,1.62515,73400000.0
2009-12-11 23:28:00,1.6252,1.6253,1.6252,1.6252,72600000.0
2009-12-11 23:29:00,1.62525,1.62525,1.62495,1.6251,152800000.0
2009-12-11 23:30:00,1.6251,1.6252,1.62505,1.62505,60800000.0
2009-12-11 23:31:00,1.62505,1.62525,1.62505,1.62515,285100000.0
2009-12-11 23:32:00,1.6252,1.6252,1.6251,1.62515,41700000.0
2009-12-11 23:33:00,1.6251,1.62525,1.6251,1.6252,256400000.0
2009-12-11 23:34:00,1.6252,1.62525,1.62515,1.62525,115800000.0
2009-12-11 23:35:00,1.62525,1.62545,1.6252,1.62545,147700000.0
2009-12-11 23:36:00,1.62545,1.62545,1.6253,1.6254,128800000.0
2009-12-11 23:37:00,1.62545,1.62575,1.62545,1.62575,466500000.0
2009-12-11 23:38:00,1.6258,1.62625,1.6258,1.6261,119100000.0
2009-12-11 23:39:00,1.6261,1.62615,1.6254,1.62555,213800000.0
2009-12-11 23:40:00,1.6256,1.6256,1.6256,1.6256,8000000.0
2009-12-11 23:41:00,1.6256,1.6258,1.6256,1.6256,10600000.0
2009-12-11 23:42:00,1.62585,1.62585,1.62575,1.6258,44100000.0
2009-12-11 23:43:00,1.62585,1.62595,1.6258,1.62595,48000000.0
2009-12-11 23:44:00,1.626,1.6261,1.6259,1.62605,92800000.0
2009-12-11 23:45:00,1.62605,1.62645,1.62605,1.6264,192000000.0
2009-12-11 23:46:00,1.62625,1.62635,1.62605,1.62605,83800000.0
2009-12-11 23:47:00,1.62595,1.62615,1.6259,1.62615,169000000.0
2009-12-11 23:48:00,1.62615,1.62615,1.62615,1.62615,116000000.0
2009-12-11 23:49:00,1.62615,1.62615,1.62585,1.62585,53400000.0
2009-12-11 23:50:00,1.62585,1.62585,1.62545,1.62565,87000000.0
2009-12-11 23:51:00,1.62565,1.62595,1.62565,1.62595,53500000.0
2009-12-11 23:52:00,1.62595,1.626,1.62595,1.626,22000000.0
2009-12-11 23:53:00,1.626,1.626,1.626,1.626,14400000.0
2009-12-11 23:54:00,1.626,1.626,1.62595,1.626,29100000.0
2009-12-11 23:55:00,1.626,1.626,1.626,1.626,18000000.0
2009-12-11 23:56:00,1.626,1.626,1.6256,1.62575,110400000.0
2009-12-11 23:57:00,1.6258,1.6258,1.6257,1.62575,40900000.0
2009-12-11 23:58:00,1.62575,1.62595,1.6257,1.6257,41100000.0
2009-12-11 23:59:00,1.62595,1.626,1.6255,1.626,25600000.0
2009-12-14 00:00:00,1.6221,1.62215,1.62173,1.62178,127300000.0
2009-12-14 00:01:00,1.62183,1.62195,1.62159,1.62162,127300000.0
2009-12-14 00:02:00,1.62165,1.62171,1.62158,1.62163,127300000.0
2009-12-14 00:03:00,1.62172,1.62181,1.62165,1.62171,127300000.0
2009-12-14 00:04:00,1.62169,1.62184,1.62168,1.62176,127300000.0
2009-12-14 00:05:00,1.6218,1.62243,1.6218,1.62218,127300000.0
2009-12-14 00:06:00,1.62209,1.62239,1.62196,1.62207,127300000.0
2009-12-14 00:07:00,1.62213,1.62244,1.62213,1.62224,127300000.0
2009-12-14 00:08:00,1.62228,1.62235,1.62203,1.62215,127300000.0
2009-12-14 00:09:00,1.62222,1.62242,1.62222,1.62241,127300000.0
2009-12-14 00:10:00,1.6224,1.62252,1.62232,1.62232,127300000.0
2009-12-14 00:11:00,1.62237,1.62243,1.62219,1.6222,127300000.0
2009-12-14 00:12:00,1.62218,1.62222,1.62207,1.62219,127300000.0
2009-12-14 00:13:00,1.6222,1.62221,1.62207,1.62211,127300000.0
2009-12-14 00:14:00,1.62212,1.62235,1.62204,1.62221,127300000.0
2009-12-14 00:15:00,1.6222,1.62223,1.62204,1.62216,127300000.0
2009-12-14 00:16:00,1.62224,1.62224,1.62217,1.62222,127300000.0
2009-12-14 00:17:00,1.62215,1.62237,1.6219,1.62233,127300000.0
2009-12-14 00:18:00,1.62232,1.62242,1.62225,1.62238,127300000.0
2009-12-14 00:19:00,1.62227,1.62246,1.62224,1.62233,127300000.0
2009-12-14 00:20:00,1.62235,1.62235,1.62199,1.62208,127300000.0
2009-12-14 00:21:00,1.62211,1.62228,1.62202,1.6222,127300000.0
2009-12-14 00:22:00,1.62228,1.62228,1.62207,1.62224,127300000.0
2009-12-14 00:23:00,1.6223,1.62231,1.62214,1.62216,127300000.0
2009-12-14 00:24:00,1.62212,1.62216,1.62204,1.6221,127300000.0
2009-12-14 00:25:00,1.62208,1.62213,1.62195,1.62195,127300000.0
2009-12-14 00:26:00,1.62191,1.62203,1.62191,1.62194,127300000.0
2009-12-14 00:27:00,1.62195,1.62202,1.62195,1.62198,127300000.0
2009-12-14 00:28:00,1.62201,1.6221,1.62199,1.62201,127300000.0
2009-12-14 00:29:00,1.622,1.62206,1.622,1.62204,127300000.0
2009-12-14 00:30:00,1.62202,1.62205,1.6215,1.6216,127300000.0
2009-12-14 00:31:00,1.62158,1.62179,1.62156,1.62179,127300000.0
2009-12-14 00:32:00,1.62176,1.62176,1.62161,1.62171,127300000.0
2009-12-14 00:33:00,1.62168,1.62173,1.62167,1.62168,127300000.0
2009-12-14 00:34:00,1.6217,1.62174,1.62164,1.62168,127300000.0
2009-12-14 00:35:00,1.62156,1.62158,1.62139,1.62139,127300000.0
2009-12-14 00:36:00,1.62136,1.62136,1.62081,1.62082,127300000.0
2009-12-14 00:37:00,1.6208,1.62089,1.62077,1.62081,127300000.0
2009-12-14 00:38:00,1.62084,1.62086,1.62072,1.62078,127300000.0
2009-12-14 00:39:00,1.62081,1.62082,1.62074,1.62078,127300000.0
2009-12-14 00:40:00,1.62079,1.62082,1.62053,1.62053,127300000.0
2009-12-14 00:41:00,1.6205,1.62061,1.6205,1.62055,127300000.0
2009-12-14 00:42:00,1.62056,1.62077,1.62056,1.62062,127300000.0
2009-12-14 00:43:00,1.62061,1.62061,1.62052,1.62052,127300000.0
2009-12-14 00:44:00,1.62053,1.62071,1.62051,1.62067,127300000.0
2009-12-14 00:45:00,1.62066,1.62071,1.62066,1.62067,127300000.0
2009-12-14 00:46:00,1.62069,1.6208,1.62068,1.62074,127300000.0
2009-12-14 00:47:00,1.6207,1.62082,1.6207,1.62082,127300000.0
2009-12-14 00:48:00,1.62081,1.62083,1.62078,1.62082,127300000.0
2009-12-14 00:49:00,1.62081,1.62083,1.62078,1.6208,127300000.0
2009-12-14 00:50:00,1.62079,1.62093,1.62078,1.62093,127300000.0
2009-12-14 00:51:00,1.62097,1.62123,1.62097,1.62121,127300000.0
2009-12-14 00:52:00,1.62122,1.62136,1.62117,1.62134,127300000.0
2009-12-14 00:53:00,1.6213,1.6215,1.6213,1.62139,127300000.0
2009-12-14 00:54:00,1.62136,1.62157,1.62134,1.62157,127300000.0
2009-12-14 00:55:00,1.6216,1.6216,1.62148,1.62148,127300000.0
2009-12-14 00:56:00,1.6215,1.62189,1.6215,1.62188,127300000.0
2009-12-14 00:57:00,1.62187,1.62204,1.62177,1.62195,127300000.0
2009-12-14 00:58:00,1.62194,1.62221,1.62194,1.62221,127300000.0
2009-12-14 00:59:00,1.62227,1.62257,1.62221,1.62257,127300000.0
2009-12-14 01:00:00,1.62255,1.62406,1.62255,1.62404,127300000.0
2009-12-14 01:01:00,1.6241,1.62415,1.62302,1.62312,127300000.0
2009-12-14 01:02:00,1.6231,1.62334,1.62302,1.62323,127300000.0
2009-12-14 01:03:00,1.62325,1.62331,1.62267,1.62267,127300000.0
2009-12-14 01:04:00,1.62266,1.62321,1.62266,1.62318,127300000.0
2009-12-14 01:05:00,1.62317,1.62422,1.62317,1.62418,127300000.0
2009-12-14 01:06:00,1.62417,1.62417,1.62369,1.62371,127300000.0
2009-12-14 01:07:00,1.6237,1.62374,1.62368,1.62368,127300000.0
2009-12-14 01:08:00,1.62367,1.62367,1.62334,1.62364,127300000.0
2009-12-14 01:09:00,1.62361,1.62364,1.62338,1.62352,127300000.0
2009-12-14 01:10:00,1.62351,1.62353,1.62347,1.62347,127300000.0
2009-12-14 01:11:00,1.62348,1.62354,1.62347,1.62348,127300000.0
2009-12-14 01:12:00,1.62347,1.62381,1.62347,1.62377,127300000.0
2009-12-14 01:13:00,1.62378,1.62383,1.62359,1.62359,127300000.0
2009-12-14 01:14:00,1.62358,1.62359,1.62317,1.62317,127300000.0
2009-12-14 01:15:00,1.62316,1.62316,1.62244,1.6225,127300000.0
2009-12-14 01:16:00,1.62251,1.62298,1.6225,1.62295,127300000.0
2009-12-14 01:17:00,1.6229,1.62331,1.62262,1.62299,127300000.0
2009-12-14 01:18:00,1.623,1.62322,1.62299,1.62322,127300000.0
2009-12-14 01:19:00,1.62323,1.62327,1.62311,1.62316,127300000.0
2009-12-14 01:20:00,1.62317,1.62319,1.62317,1.62319,127300000.0
2009-12-14 01:21:00,1.62321,1.62323,1.62256,1.62273,127300000.0
2009-12-14 01:22:00,1.62282,1.62322,1.62282,1.62322,127300000.0
2009-12-14 01:23:00,1.62322,1.62322,1.62321,1.62322,127300000.0
2009-12-14 01:24:00,1.62321,1.62322,1.6232,1.6232,127300000.0
2009-12-14 01:25:00,1.6232,1.62346,1.6232,1.62334,127300000.0
2009-12-14 01:26:00,1.62337,1.62403,1.62337,1.62397,127300000.0
2009-12-14 01:27:00,1.62408,1.62452,1.62408,1.62449,127300000.0
2009-12-14 01:28:00,1.62448,1.62469,1.62448,1.62465,127300000.0
2009-12-14 01:29:00,1.62464,1.62469,1.62463,1.62464,127300000.0
2009-12-14 01:30:00,1.62464,1.62464,1.62394,1.62396,127300000.0
2009-12-14 01:31:00,1.62393,1.62414,1.62365,1.62407,127300000.0
2009-12-14 01:32:00,1.62405,1.62405,1.62366,1.62366,127300000.0
2009-12-14 01:33:00,1.62364,1.62404,1.62358,1.62399,127300000.0
2009-12-14 01:34:00,1.62401,1.62407,1.62386,1.62396,127300000.0
2009-12-14 01:35:00,1.62395,1.62403,1.62393,1.62394,127300000.0
2009-12-14 01:36:00,1.62393,1.62429,1.62393,1.62428,127300000.0
2009-12-14 01:37:00,1.62432,1.6246,1.62432,1.6245,127300000.0
2009-12-14 01:38:00,1.6245,1.6245,1.62396,1.62412,127300000.0
2009-12-14 01:39:00,1.62411,1.62436,1.62409,1.62432,127300000.0
2009-12-14 01:40:00,1.62433,1.62438,1.62433,1.62438,127300000.0
2009-12-14 01:41:00,1.62437,1.62437,1.62407,1.62407,127300000.0
2009-12-14 01:42:00,1.62405,1.62414,1.62396,1.6241,127300000.0
2009-12-14 01:43:00,1.6241,1.6241,1.62406,1.62409,127300000.0
2009-12-14 01:44:00,1.62405,1.62414,1.62404,1.62411,127300000.0
2009-12-14 01:45:00,1.6241,1.6241,1.62404,1.62406,127300000.0
2009-12-14 01:46:00,1.62407,1.62408,1.6239,1.62391,127300000.0
2009-12-14 01:47:00,1.62391,1.62391,1.62382,1.62383,127300000.0
2009-12-14 01:48:00,1.62382,1.62382,1.62335,1.62335,127300000.0
2009-12-14 01:49:00,1.62336,1.62336,1.6231,1.62322,127300000.0
2009-12-14 01:50:00,1.62323,1.62348,1.62319,1.62319,127300000.0
2009-12-14 01:51:00,1.62321,1.62331,1.62321,1.62329,127300000.0
2009-12-14 01:52:00,1.62331,1.62331,1.62327,1.62328,127300000.0
2009-12-14 01:53:00,1.6233,1.62333,1.62312,1.62316,127300000.0
2009-12-14 01:54:00,1.62315,1.62362,1.6231,1.62339,127300000.0
2009-12-14 01:55:00,1.62341,1.62341,1.62323,1.62328,127300000.0
2009-12-14 01:56:00,1.62326,1.62326,1.62233,1.62233,127300000.0
2009-12-14 01:57:00,1.62234,1.62238,1.62217,1.62233,127300000.0
2009-12-14 01:58:00,1.62228,1.62233,1.62214,1.62222,127300000.0
2009-12-14 01:59:00,1.62221,1.62241,1.62211,1.62211,127300000.0
2009-12-14 02:00:00,1.62265,1.6242,1.62265,1.624,127300000.0
2009-12-14 02:01:00,1.62405,1.62415,1.623,1.6231,219800000.0
2009-12-14 02:02:00,1.6231,1.62335,1.623,1.62335,181600000.0
2009-12-14 02:03:00,1.62335,1.62335,1.62265,1.62265,222300000.0
2009-12-14 02:04:00,1.62265,1.62335,1.62265,1.6233,83400000.0
2009-12-14 02:05:00,1.62345,1.62425,1.62345,1.6241,134200000.0
2009-12-14 02:06:00,1.62415,1.62415,1.62375,1.62375,162400000.0
2009-12-14 02:07:00,1.62375,1.62375,1.62365,1.62365,45100000.0
2009-12-14 02:08:00,1.62365,1.62365,1.6233,1.62365,149100000.0
2009-12-14 02:09:00,1.62365,1.62375,1.6233,1.62365,79300000.0
2009-12-14 02:10:00,1.62365,1.62365,1.62355,1.62365,15000000.0
2009-12-14 02:11:00,1.62365,1.62365,1.6236,1.6236,8000000.0
2009-12-14 02:12:00,1.6236,1.62395,1.6235,1.6239,57500000.0
2009-12-14 02:13:00,1.62385,1.62395,1.62355,1.62355,89600000.0
2009-12-14 02:14:00,1.62355,1.62355,1.6231,1.62315,88100000.0
2009-12-14 02:15:00,1.62325,1.62325,1.62245,1.6225,125600000.0
2009-12-14 02:16:00,1.62255,1.62305,1.62255,1.623,113000000.0
2009-12-14 02:17:00,1.623,1.6234,1.6226,1.623,248500000.0
2009-12-14 02:18:00,1.62305,1.62325,1.62305,1.62325,124500000.0
2009-12-14 02:19:00,1.62325,1.62335,1.6231,1.6232,103100000.0
2009-12-14 02:20:00,1.6232,1.6232,1.6232,1.6232,25600000.0
2009-12-14 02:21:00,1.6232,1.62325,1.62245,1.62275,141800000.0
2009-12-14 02:22:00,1.62295,1.62325,1.6229,1.62315,181500000.0
2009-12-14 02:23:00,1.62315,1.62325,1.6231,1.62315,106600000.0
2009-12-14 02:24:00,1.62315,1.62325,1.62315,1.62315,65200000.0
2009-12-14 02:25:00,1.62325,1.62355,1.62315,1.62335,96900000.0
2009-12-14 02:26:00,1.62335,1.62405,1.62335,1.62405,134900000.0
2009-12-14 02:27:00,1.62405,1.62455,1.62405,1.62445,99900000.0
2009-12-14 02:28:00,1.62445,1.6247,1.62445,1.62465,77600000.0
2009-12-14 02:29:00,1.62465,1.6247,1.6246,1.62465,59900000.0
2009-12-14 02:30:00,1.62465,1.62465,1.62385,1.6239,175700000.0
2009-12-14 02:31:00,1.6239,1.62415,1.6236,1.62405,159800000.0
2009-12-14 02:32:00,1.62405,1.62405,1.6236,1.6236,43400000.0
2009-12-14 02:33:00,1.6236,1.6241,1.6235,1.62405,46400000.0
2009-12-14 02:34:00,1.62405,1.62415,1.6238,1.6239,88700000.0
2009-12-14 02:35:00,1.6239,1.6241,1.6239,1.62395,37300000.0
2009-12-14 02:36:00,1.62395,1.62435,1.6239,1.62435,59600000.0
2009-12-14 02:37:00,1.62435,1.62465,1.62435,1.62445,121400000.0
2009-12-14 02:38:00,1.62445,1.62455,1.62395,1.62415,181400000.0
2009-12-14 02:39:00,1.62415,1.62425,1.6241,1.62425,136900000.0
2009-12-14 02:40:00,1.62435,1.62435,1.6243,1.6243,46100000.0
2009-12-14 02:41:00,1.6243,1.6243,1.6241,1.6241,144500000.0
2009-12-14 02:42:00,1.6241,1.62415,1.62385,1.624,105900000.0
2009-12-14 02:43:00,1.624,1.62405,1.624,1.624,48200000.0
2009-12-14 02:44:00,1.624,1.62425,1.624,1.62415,58800000.0
2009-12-14 02:45:00,1.62415,1.62415,1.624,1.62405,71100000.0
2009-12-14 02:46:00,1.62405,1.62405,1.6239,1.6239,92300000.0
2009-12-14 02:47:00,1.6239,1.6239,1.6238,1.6238,126400000.0
2009-12-14 02:48:00,1.62375,1.62375,1.6234,1.6234,88200000.0
2009-12-14 02:49:00,1.6234,1.6234,1.62305,1.6232,59400000.0
2009-12-14 02:50:00,1.6232,1.6235,1.62315,1.62325,93000000.0
2009-12-14 02:51:00,1.62325,1.6233,1.6232,1.62325,86900000.0
2009-12-14 02:52:00,1.62325,1.62335,1.62325,1.62325,74400000.0
2009-12-14 02:53:00,1.62325,1.6233,1.62305,1.6231,118500000.0
2009-12-14 02:54:00,1.6231,1.62375,1.62305,1.62345,163800000.0
2009-12-14 02:55:00,1.62355,1.62355,1.6233,1.62335,268200000.0
2009-12-14 02:56:00,1.62335,1.62335,1.62225,1.62225,165900000.0
2009-12-14 02:57:00,1.62225,1.62245,1.62215,1.62235,147000000.0
2009-12-14 02:58:00,1.62235,1.62235,1.62205,1.62215,53400000.0
2009-12-14 02:59:00,1.62215,1.62245,1.62205,1.6221,119400000.0
2009-12-14 03:00:00,1.622,1.62215,1.62145,1.62145,209900000.0
2009-12-14 03:01:00,1.62145,1.6228,1.62145,1.6224,175100000.0
2009-12-14 03:02:00,1.6224,1.62245,1.62185,1.62215,169400000.0
2009-12-14 03:03:00,1.62215,1.6229,1.62215,1.62285,161200000.0
2009-12-14 03:04:00,1.62285,1.6232,1.62265,1.62265,91600000.0
2009-12-14 03:05:00,1.62265,1.62345,1.62235,1.62345,84900000.0
2009-12-14 03:06:00,1.62345,1.62345,1.62295,1.62305,106200000.0
2009-12-14 03:07:00,1.62305,1.62325,1.623,1.6231,75600000.0
2009-12-14 03:08:00,1.62315,1.6232,1.6231,1.6232,76000000.0
2009-12-14 03:09:00,1.62315,1.6232,1.6228,1.6228,111000000.0
2009-12-14 03:10:00,1.6227,1.6227,1.62245,1.6225,51800000.0
2009-12-14 03:11:00,1.6224,1.6224,1.62215,1.62225,56100000.0
2009-12-14 03:12:00,1.62225,1.6223,1.62215,1.62215,50600000.0
2009-12-14 03:13:00,1.62225,1.62235,1.62215,1.62215,183000000.0
2009-12-14 03:14:00,1.62215,1.6222,1.62215,1.62215,30800000.0
2009-12-14 03:15:00,1.6222,1.6222,1.62215,1.62215,36000000.0
2009-12-14 03:16:00,1.62215,1.62215,1.6221,1.62215,27800000.0
2009-12-14 03:17:00,1.62215,1.6222,1.62215,1.6222,19700000.0
2009-12-14 03:18:00,1.6222,1.6222,1.62205,1.62215,79000000.0
2009-12-14 03:19:00,1.62215,1.6223,1.6221,1.62225,60900000.0
2009-12-14 03:20:00,1.62225,1.6223,1.62215,1.6222,44600000.0
2009-12-14 03:21:00,1.6222,1.6222,1.62195,1.62195,39200000.0
2009-12-14 03:22:00,1.62195,1.62215,1.62195,1.62215,58300000.0
2009-12-14 03:23:00,1.62225,1.6223,1.6219,1.6219,37800000.0
2009-12-14 03:24:00,1.62175,1.622,1.62175,1.62195,27100000.0
2009-12-14 03:25:00,1.62195,1.6225,1.62195,1.62235,121100000.0
2009-12-14 03:26:00,1.62235,1.6225,1.6223,1.62245,125100000.0
2009-12-14 03:27:00,1.62245,1.6226,1.62245,1.6226,55600000.0
2009-12-14 03:28:00,1.6226,1.623,1.6226,1.623,160100000.0
2009-12-14 03:29:00,1.623,1.6231,1.623,1.6231,62700000.0
2009-12-14 03:30:00,1.6231,1.6231,1.6227,1.62275,106500000.0
2009-12-14 03:31:00,1.62275,1.62305,1.62275,1.62305,51800000.0
2009-12-14 03:32:00,1.62305,1.62315,1.6228,1.62305,82400000.0
2009-12-14 03:33:00,1.62305,1.62305,1.62245,1.62245,195200000.0
2009-12-14 03:34:00,1.62245,1.62265,1.62245,1.62265,112700000.0
2009-12-14 03:35:00,1.6226,1.62335,1.6226,1.62325,83300000.0
2009-12-14 03:36:00,1.62325,1.6234,1.62325,1.6233,80400000.0
2009-12-14 03:37:00,1.6233,1.62335,1.6229,1.6229,101200000.0
2009-12-14 03:38:00,1.62285,1.62285,1.6227,1.6228,45900000.0
2009-12-14 03:39:00,1.62285,1.62285,1.62275,1.62275,12000000.0
2009-12-14 03:40:00,1.62275,1.62285,1.62275,1.62275,20800000.0
2009-12-14 03:41:00,1.62275,1.62275,1.62265,1.62265,98000000.0
2009-12-14 03:42:00,1.62265,1.62275,1.62265,1.62265,42100000.0
2009-12-14 03:43:00,1.62265,1.62275,1.62265,1.62275,39800000.0
2009-12-14 03:44:00,1.62275,1.62285,1.62265,1.6228,107300000.0
2009-12-14 03:45:00,1.6228,1.6229,1.6228,1.6229,48000000.0
2009-12-14 03:46:00,1.6229,1.6229,1.6224,1.6225,91100000.0
2009-12-14 03:47:00,1.6225,1.62255,1.62225,1.62225,40000000.0
2009-12-14 03:48:00,1.62225,1.62235,1.62225,1.6223,83000000.0
2009-12-14 03:49:00,1.6223,1.62235,1.62215,1.62215,126600000.0
2009-12-14 03:50:00,1.62215,1.6223,1.6221,1.6223,135600000.0
2009-12-14 03:51:00,1.6223,1.6226,1.62225,1.62235,112500000.0
2009-12-14 03:52:00,1.62235,1.62255,1.6223,1.6223,82000000.0
2009-12-14 03:53:00,1.6223,1.6223,1.62175,1.62195,161100000.0
2009-12-14 03:54:00,1.6219,1.62195,1.6218,1.6219,188900000.0
2009-12-14 03:55:00,1.62185,1.62185,1.6211,1.6212,291900000.0
2009-12-14 03:56:00,1.62115,1.62175,1.62105,1.6216,230400000.0
2009-12-14 03:57:00,1.62155,1.6217,1.62145,1.6215,158900000.0
2009-12-14 03:58:00,1.6215,1.62175,1.6214,1.6216,226900000.0
2009-12-14 03:59:00,1.6216,1.62185,1.6215,1.62175,106900000.0
2009-12-14 04:00:00,1.62175,1.6223,1.62175,1.62225,252100000.0
2009-12-14 04:01:00,1.62235,1.62255,1.62235,1.6225,99600000.0
2009-12-14 04:02:00,1.62255,1.62275,1.6219,1.62225,299600000.0
2009-12-14 04:03:00,1.62225,1.62225,1.62145,1.62165,319000000.0
2009-12-14 04:04:00,1.62165,1.622,1.62165,1.62195,66700000.0
2009-12-14 04:05:00,1.6219,1.6221,1.6218,1.6219,28200000.0
2009-12-14 04:06:00,1.62185,1.6219,1.62145,1.62145,53800000.0
2009-12-14 04:07:00,1.62145,1.6215,1.62115,1.62145,94000000.0
2009-12-14 04:08:00,1.6214,1.6216,1.62125,1.62145,57900000.0
2009-12-14 04:09:00,1.62145,1.6215,1.62135,1.6214,19800000.0
2009-12-14 04:10:00,1.6214,1.6214,1.6211,1.6212,43700000.0
2009-12-14 04:11:00,1.6212,1.6212,1.62105,1.62105,53800000.0
2009-12-14 04:12:00,1.62105,1.6215,1.62105,1.6215,78800000.0
2009-12-14 04:13:00,1.6215,1.62155,1.62145,1.6215,46100000.0
2009-12-14 04:14:00,1.6217,1.6219,1.62145,1.6218,104800000.0
2009-12-14 04:15:00,1.6218,1.6218,1.6216,1.6216,39200000.0
2009-12-14 04:16:00,1.6216,1.6216,1.62135,1.6215,87600000.0
2009-12-14 04:17:00,1.62145,1.62155,1.6214,1.6214,49800000.0
2009-12-14 04:18:00,1.6214,1.62145,1.62135,1.6214,33000000.0
2009-12-14 04:19:00,1.6215,1.6216,1.62135,1.6214,80800000.0
2009-12-14 04:20:00,1.62135,1.62145,1.6213,1.62135,34100000.0
2009-12-14 04:21:00,1.62135,1.62145,1.62135,1.62145,17300000.0
2009-12-14 04:22:00,1.62145,1.62165,1.6214,1.6215,59000000.0
2009-12-14 04:23:00,1.6215,1.6215,1.62135,1.6214,19600000.0
2009-12-14 04:24:00,1.6214,1.6214,1.6213,1.62135,7000000.0
2009-12-14 04:25:00,1.62135,1.62155,1.6213,1.62145,42200000.0
2009-12-14 04:26:00,1.62145,1.62145,1.6214,1.6214,11000000.0
2009-12-14 04:27:00,1.62145,1.62175,1.62145,1.6216,22700000.0
2009-12-14 04:28:00,1.6215,1.62155,1.62145,1.62155,28800000.0
2009-12-14 04:29:00,1.62155,1.6216,1.6215,1.6215,5200000.0
2009-12-14 04:30:00,1.6215,1.6215,1.6212,1.6212,32700000.0
2009-12-14 04:31:00,1.6212,1.6215,1.62115,1.6214,59700000.0
2009-12-14 04:32:00,1.6214,1.62145,1.62135,1.62135,44200000.0
2009-12-14 04:33:00,1.62135,1.6214,1.6212,1.6212,35800000.0
2009-12-14 04:34:00,1.6212,1.6212,1.62115,1.62115,14300000.0
2009-12-14 04:35:00,1.62115,1.62165,1.62115,1.6215,69000000.0
2009-12-14 04:36:00,1.62145,1.62145,1.62135,1.62145,34400000.0
2009-12-14 04:37:00,1.62145,1.62165,1.6214,1.6215,43200000.0
2009-12-14 04:38:00,1.62155,1.6216,1.6215,1.6216,14800000.0
2009-12-14 04:39:00,1.6216,1.62165,1.6216,1.62165,4000000.0
2009-12-14 04:40:00,1.62155,1.62175,1.6215,1.62175,42100000.0
2009-12-14 04:41:00,1.62175,1.6218,1.6217,1.6217,16000000.0
2009-12-14 04:42:00,1.6217,1.6217,1.62145,1.62145,22000000.0
2009-12-14 04:43:00,1.62145,1.62155,1.62135,1.62155,52700000.0
2009-12-14 04:44:00,1.62155,1.62155,1.62145,1.62155,34500000.0
2009-12-14 04:45:00,1.6217,1.6217,1.6215,1.62155,33200000.0
2009-12-14 04:46:00,1.62155,1.62195,1.62145,1.62185,69500000.0
2009-12-14 04:47:00,1.62185,1.62185,1.62175,1.6218,41400000.0
2009-12-14 04:48:00,1.6218,1.6223,1.6218,1.62215,87100000.0
2009-12-14 04:49:00,1.62215,1.62225,1.62205,1.6221,38600000.0
2009-12-14 04:50:00,1.6221,1.6221,1.62185,1.62195,35100000.0
2009-12-14 04:51:00,1.62195,1.62195,1.6217,1.6218,123600000.0
2009-12-14 04:52:00,1.6218,1.62185,1.62145,1.62145,70500000.0
2009-12-14 04:53:00,1.62145,1.62155,1.6214,1.62145,54700000.0
2009-12-14 04:54:00,1.6214,1.62145,1.62135,1.62145,87000000.0
2009-12-14 04:55:00,1.62145,1.62145,1.62125,1.62125,62000000.0
2009-12-14 04:56:00,1.62125,1.6214,1.62125,1.6213,29000000.0
2009-12-14 04:57:00,1.6214,1.6215,1.62135,1.62145,51600000.0
2009-12-14 04:58:00,1.62145,1.62175,1.62145,1.62155,45200000.0
2009-12-14 04:59:00,1.6215,1.6215,1.6214,1.6214,16600000.0
2009-12-14 05:00:00,1.6214,1.6215,1.62135,1.62135,27600000.0
2009-12-14 05:01:00,1.62135,1.62135,1.6212,1.62125,34000000.0
2009-12-14 05:02:00,1.62125,1.62125,1.6209,1.621,114600000.0
2009-12-14 05:03:00,1.621,1.62125,1.621,1.62125,30000000.0
2009-12-14 05:04:00,1.62125,1.62135,1.62125,1.6213,14400000.0
2009-12-14 05:05:00,1.62135,1.62175,1.62135,1.62175,32000000.0
2009-12-14 05:06:00,1.62165,1.62165,1.6214,1.6214,123900000.0
2009-12-14 05:07:00,1.62145,1.62155,1.6214,1.62145,29200000.0
2009-12-14 05:08:00,1.6214,1.62165,1.6214,1.62145,61400000.0
2009-12-14 05:09:00,1.62145,1.62175,1.6213,1.6213,80000000.0
2009-12-14 05:10:00,1.6213,1.62145,1.621,1.62135,91500000.0
2009-12-14 05:11:00,1.62135,1.6214,1.62135,1.62135,78800000.0
2009-12-14 05:12:00,1.62135,1.6214,1.62135,1.62135,98600000.0
2009-12-14 05:13:00,1.62135,1.62135,1.62125,1.62125,82100000.0
2009-12-14 05:14:00,1.62125,1.62145,1.62125,1.6213,90600000.0
2009-12-14 05:15:00,1.6213,1.6213,1.62125,1.6213,78900000.0
2009-12-14 05:16:00,1.6213,1.6213,1.62115,1.62115,77800000.0
2009-12-14 05:17:00,1.62125,1.62135,1.62125,1.62125,39200000.0
2009-12-14 05:18:00,1.62125,1.62125,1.62115,1.6212,66900000.0
2009-12-14 05:19:00,1.6212,1.62135,1.6212,1.62135,32500000.0
2009-12-14 05:20:00,1.62135,1.62135,1.62115,1.6212,23200000.0
2009-12-14 05:21:00,1.6212,1.6212,1.6212,1.6212,4000000.0
2009-12-14 05:22:00,1.6212,1.6212,1.6212,1.6212,22000000.0
2009-12-14 05:23:00,1.6212,1.6212,1.6205,1.62055,110700000.0
2009-12-14 05:24:00,1.62055,1.62095,1.6204,1.62075,299500000.0
2009-12-14 05:25:00,1.62075,1.621,1.6207,1.62085,67000000.0
2009-12-14 05:26:00,1.62085,1.62095,1.6208,1.62095,100500000.0
2009-12-14 05:27:00,1.6209,1.6211,1.6209,1.621,64700000.0
2009-12-14 05:28:00,1.621,1.621,1.62065,1.62065,100100000.0
2009-12-14 05:29:00,1.62065,1.62065,1.62045,1.6206,279400000.0
2009-12-14 05:30:00,1.6206,1.62075,1.62015,1.6202,351600000.0
2009-12-14 05:31:00,1.62025,1.6205,1.62025,1.6204,131900000.0
2009-12-14 05:32:00,1.6204,1.6204,1.62005,1.62015,80200000.0
2009-12-14 05:33:00,1.62015,1.62025,1.6199,1.61995,196100000.0
2009-12-14 05:34:00,1.61995,1.61995,1.61905,1.6192,643999999.0
2009-12-14 05:35:00,1.6192,1.61965,1.6191,1.61945,131400000.0
2009-12-14 05:36:00,1.61945,1.61955,1.6192,1.61955,138000000.0
2009-12-14 05:37:00,1.6195,1.6195,1.6193,1.61945,249100000.0
2009-12-14 05:38:00,1.61925,1.61925,1.619,1.61925,323300000.0
2009-12-14 05:39:00,1.6192,1.61925,1.61915,1.61915,100700000.0
2009-12-14 05:40:00,1.61915,1.61935,1.61915,1.61925,66200000.0
2009-12-14 05:41:00,1.61925,1.61925,1.61915,1.61915,76400000.0
2009-12-14 05:42:00,1.6192,1.61945,1.6192,1.61925,71000000.0
2009-12-14 05:43:00,1.61925,1.61925,1.61915,1.6192,119400000.0
2009-12-14 05:44:00,1.61925,1.61925,1.61895,1.619,100200000.0
2009-12-14 05:45:00,1.619,1.61925,1.619,1.61915,64000000.0
2009-12-14 05:46:00,1.61915,1.61925,1.6191,1.6192,46300000.0
2009-12-14 05:47:00,1.6192,1.61965,1.6192,1.61945,91400000.0
2009-12-14 05:48:00,1.61945,1.6195,1.61945,1.61945,72400000.0
2009-12-14 05:49:00,1.6195,1.61975,1.6195,1.61965,29100000.0
2009-12-14 05:50:00,1.6197,1.6197,1.61945,1.6195,185700000.0
2009-12-14 05:51:00,1.6195,1.6197,1.6194,1.61965,71100000.0
2009-12-14 05:52:00,1.61965,1.61995,1.61965,1.6199,65100000.0
2009-12-14 05:53:00,1.6199,1.6202,1.6199,1.6202,74900000.0
2009-12-14 05:54:00,1.6202,1.6206,1.6202,1.62045,151800000.0
2009-12-14 05:55:00,1.62045,1.621,1.62045,1.6208,128800000.0
2009-12-14 05:56:00,1.6208,1.6208,1.62055,1.62065,58000000.0
2009-12-14 05:57:00,1.62065,1.62065,1.61915,1.61915,146300000.0
2009-12-14 05:58:00,1.61915,1.61945,1.6191,1.6192,103100000.0
2009-12-14 05:59:00,1.61915,1.61935,1.6191,1.61935,41200000.0
2009-12-14 06:00:00,1.61925,1.6193,1.6191,1.6193,53700000.0
2009-12-14 06:01:00,1.6193,1.6194,1.6192,1.6194,27000000.0
2009-12-14 06:02:00,1.61945,1.61975,1.6192,1.61935,55600000.0
2009-12-14 06:03:00,1.61935,1.61935,1.61925,1.61935,14000000.0
2009-12-14 06:04:00,1.61935,1.61935,1.6193,1.6193,4000000.0
2009-12-14 06:05:00,1.6193,1.6193,1.61915,1.61925,17700000.0
2009-12-14 06:06:00,1.61925,1.61925,1.6191,1.61915,15400000.0
2009-12-14 06:07:00,1.61925,1.61925,1.6191,1.61915,21200000.0
2009-12-14 06:08:00,1.61915,1.61935,1.6191,1.61935,19000000.0
2009-12-14 06:09:00,1.61945,1.61945,1.6193,1.6193,17000000.0
2009-12-14 06:10:00,1.6193,1.61965,1.6193,1.61955,55500000.0
2009-12-14 06:11:00,1.61955,1.61955,1.61955,1.61955,10000000.0
2009-12-14 06:12:00,1.6196,1.61965,1.6196,1.61965,19000000.0
2009-12-14 06:13:00,1.61965,1.61965,1.6196,1.6196,7000000.0
2009-12-14 06:14:00,1.6196,1.61965,1.6196,1.61965,2000000.0
2009-12-14 06:15:00,1.61965,1.61965,1.6196,1.61965,13000000.0
2009-12-14 06:16:00,1.61965,1.61965,1.6196,1.6196,2000000.0
2009-12-14 06:17:00,1.6195,1.61955,1.61947,1.6195,86800000.0
2009-12-14 06:18:00,1.6196,1.61965,1.61915,1.61925,45800000.0
2009-12-14 06:19:00,1.61925,1.61965,1.61925,1.61965,39400000.0
2009-12-14 06:20:00,1.61975,1.62225,1.61975,1.6222,256000000.0
2009-12-14 06:21:00,1.6222,1.6248,1.6221,1.62445,351500000.0
2009-12-14 06:22:00,1.62445,1.62535,1.6244,1.62465,168600000.0
2009-12-14 06:23:00,1.62465,1.62485,1.6234,1.6234,130300000.0
2009-12-14 06:24:00,1.62335,1.62345,1.6228,1.62315,175600000.0
2009-12-14 06:25:00,1.62315,1.62355,1.623,1.6231,114300000.0
2009-12-14 06:26:00,1.62315,1.6235,1.62315,1.6235,27000000.0
2009-12-14 06:27:00,1.6236,1.6243,1.6236,1.62425,70900000.0
2009-12-14 06:28:00,1.62425,1.62505,1.6242,1.625,40000000.0
2009-12-14 06:29:00,1.625,1.62535,1.62485,1.62505,102500000.0
2009-12-14 06:30:00,1.6251,1.6289,1.6251,1.62875,311400000.0
2009-12-14 06:31:00,1.629,1.6296,1.62825,1.6283,214500000.0
2009-12-14 06:32:00,1.6283,1.62845,1.6273,1.6284,188300000.0
2009-12-14 06:33:00,1.6284,1.6291,1.62835,1.6289,226800000.0
2009-12-14 06:34:00,1.6289,1.6289,1.62845,1.6287,111300000.0
2009-12-14 06:35:00,1.6287,1.6288,1.62845,1.6285,69700000.0
2009-12-14 06:36:00,1.6286,1.6286,1.62725,1.62735,153600000.0
2009-12-14 06:37:00,1.6273,1.6274,1.627,1.627,171200000.0
2009-12-14 06:38:00,1.627,1.6271,1.62685,1.6269,53000000.0
2009-12-14 06:39:00,1.6269,1.6277,1.6269,1.62765,113600000.0
2009-12-14 06:40:00,1.6277,1.6277,1.6269,1.6269,173400000.0
2009-12-14 06:41:00,1.62685,1.6278,1.6266,1.6278,177400000.0
2009-12-14 06:42:00,1.6279,1.6284,1.62765,1.6284,220700000.0
2009-12-14 06:43:00,1.6284,1.6297,1.62835,1.6297,202100000.0
2009-12-14 06:44:00,1.6297,1.62975,1.6295,1.6295,119900000.0
2009-12-14 06:45:00,1.62955,1.62955,1.6289,1.6289,182300000.0
2009-12-14 06:46:00,1.6289,1.62955,1.62885,1.6294,127700000.0
2009-12-14 06:47:00,1.6294,1.62945,1.62905,1.62925,148600000.0
2009-12-14 06:48:00,1.6293,1.62935,1.6286,1.6288,122700000.0
2009-12-14 06:49:00,1.6288,1.6288,1.62815,1.6284,162000000.0
2009-12-14 06:50:00,1.6284,1.6286,1.6284,1.62855,174300000.0
2009-12-14 06:51:00,1.6286,1.6287,1.62855,1.6287,42600000.0
2009-12-14 06:52:00,1.6288,1.62935,1.62855,1.6293,144800000.0
2009-12-14 06:53:00,1.6293,1.6293,1.62925,1.6293,77200000.0
2009-12-14 06:54:00,1.6293,1.62935,1.6286,1.629,74800000.0
2009-12-14 06:55:00,1.62895,1.62905,1.62845,1.62845,121000000.0
2009-12-14 06:56:00,1.6283,1.62875,1.6283,1.62875,74600000.0
2009-12-14 06:57:00,1.62875,1.62955,1.62855,1.62905,184700000.0
2009-12-14 06:58:00,1.62905,1.6297,1.62885,1.6295,134200000.0
2009-12-14 06:59:00,1.62935,1.62935,1.6287,1.62905,201400000.0
2009-12-14 07:00:00,1.629,1.6297,1.62885,1.6296,237300000.0
2009-12-14 07:01:00,1.6296,1.62965,1.62955,1.62965,87200000.0
2009-12-14 07:02:00,1.6297,1.63135,1.6297,1.6312,214500000.0
2009-12-14 07:03:00,1.63115,1.63125,1.631,1.63105,92000000.0
2009-12-14 07:04:00,1.631,1.63105,1.6309,1.63095,47800000.0
2009-12-14 07:05:00,1.63095,1.631,1.63095,1.631,27100000.0
2009-12-14 07:06:00,1.63095,1.6311,1.63095,1.6311,41600000.0
2009-12-14 07:07:00,1.63105,1.63125,1.63105,1.63125,53700000.0
2009-12-14 07:08:00,1.6312,1.6317,1.6312,1.63155,286900000.0
2009-12-14 07:09:00,1.6316,1.63175,1.6315,1.63155,255000000.0
2009-12-14 07:10:00,1.6316,1.63165,1.6313,1.6313,65600000.0
2009-12-14 07:11:00,1.6313,1.63145,1.63125,1.63135,24100000.0
2009-12-14 07:12:00,1.63135,1.63145,1.63125,1.63135,27000000.0
2009-12-14 07:13:00,1.63125,1.63125,1.6311,1.6311,24200000.0
2009-12-14 07:14:00,1.6311,1.63115,1.631,1.6311,20000000.0
2009-12-14 07:15:00,1.6311,1.63115,1.63105,1.63105,45400000.0
2009-12-14 07:16:00,1.63105,1.63105,1.6308,1.63095,77600000.0
2009-12-14 07:17:00,1.6309,1.631,1.63075,1.63075,135100000.0
2009-12-14 07:18:00,1.63065,1.63065,1.63055,1.6306,70100000.0
2009-12-14 07:19:00,1.6306,1.6307,1.6305,1.6305,53300000.0
2009-12-14 07:20:00,1.63055,1.63055,1.63025,1.63025,58400000.0
2009-12-14 07:21:00,1.63025,1.6303,1.62995,1.63025,169800000.0
2009-12-14 07:22:00,1.6304,1.6305,1.63015,1.63015,157600000.0
2009-12-14 07:23:00,1.63015,1.63045,1.63015,1.6302,141000000.0
2009-12-14 07:24:00,1.6302,1.63065,1.6302,1.63045,68900000.0
2009-12-14 07:25:00,1.63045,1.63045,1.63035,1.63035,43500000.0
2009-12-14 07:26:00,1.63035,1.63045,1.63025,1.63045,70100000.0
2009-12-14 07:27:00,1.63045,1.63055,1.6303,1.6303,45700000.0
2009-12-14 07:28:00,1.6304,1.63065,1.6304,1.63055,52500000.0
2009-12-14 07:29:00,1.63055,1.63055,1.6305,1.63055,11200000.0
2009-12-14 07:30:00,1.63055,1.63095,1.6305,1.6309,46800000.0
2009-12-14 07:31:00,1.6309,1.63125,1.6309,1.63115,70000000.0
2009-12-14 07:32:00,1.63125,1.63125,1.63115,1.63125,24000000.0
2009-12-14 07:33:00,1.63125,1.63155,1.6312,1.63145,43200000.0
2009-12-14 07:34:00,1.63145,1.6315,1.6309,1.63105,108600000.0
2009-12-14 07:35:00,1.63105,1.63125,1.63095,1.63125,99700000.0
2009-12-14 07:36:00,1.63125,1.63175,1.63125,1.63165,68400000.0
2009-12-14 07:37:00,1.63165,1.6317,1.6316,1.6316,24200000.0
2009-12-14 07:38:00,1.6316,1.6317,1.6316,1.6316,16700000.0
2009-12-14 07:39:00,1.6316,1.6318,1.6315,1.63165,80200000.0
2009-12-14 07:40:00,1.63165,1.63245,1.6316,1.63215,160300000.0
2009-12-14 07:41:00,1.6322,1.6325,1.6321,1.63225,71900000.0
2009-12-14 07:42:00,1.6322,1.6322,1.63185,1.63185,60700000.0
2009-12-14 07:43:00,1.63185,1.63205,1.63185,1.63205,22300000.0
2009-12-14 07:44:00,1.632,1.632,1.6318,1.63185,32800000.0
2009-12-14 07:45:00,1.63185,1.63185,1.63145,1.63145,63700000.0
2009-12-14 07:46:00,1.63145,1.63145,1.63105,1.63105,51100000.0
2009-12-14 07:47:00,1.63105,1.63105,1.63085,1.63085,56200000.0
2009-12-14 07:48:00,1.63085,1.63105,1.6307,1.63085,48900000.0
2009-12-14 07:49:00,1.63085,1.63095,1.63015,1.6307,89700000.0
2009-12-14 07:50:00,1.6307,1.6307,1.63065,1.63065,26800000.0
2009-12-14 07:51:00,1.63065,1.6309,1.63065,1.63065,41800000.0
2009-12-14 07:52:00,1.63065,1.63065,1.63025,1.63035,61400000.0
2009-12-14 07:53:00,1.63035,1.6313,1.63035,1.6311,31000000.0
2009-12-14 07:54:00,1.6311,1.6311,1.6308,1.6308,57100000.0
2009-12-14 07:55:00,1.6308,1.63105,1.6308,1.63085,74400000.0
2009-12-14 07:56:00,1.63085,1.63105,1.63075,1.63105,64200000.0
2009-12-14 07:57:00,1.63115,1.63125,1.63105,1.6311,41400000.0
2009-12-14 07:58:00,1.63105,1.63115,1.63095,1.63105,17800000.0
2009-12-14 07:59:00,1.63105,1.6313,1.631,1.6312,46800000.0
2009-12-14 08:00:00,1.63125,1.63135,1.6311,1.6312,79400000.0
2009-12-14 08:01:00,1.6312,1.63135,1.63105,1.63135,73700000.0
2009-12-14 08:02:00,1.6315,1.63225,1.6315,1.632,140800000.0
2009-12-14 08:03:00,1.63195,1.63205,1.6318,1.6318,74000000.0
2009-12-14 08:04:00,1.6318,1.6318,1.6313,1.63135,46400000.0
2009-12-14 08:05:00,1.63135,1.63145,1.63125,1.6314,53000000.0
2009-12-14 08:06:00,1.63145,1.6316,1.63145,1.6316,39800000.0
2009-12-14 08:07:00,1.6316,1.63165,1.63135,1.63155,46000000.0
2009-12-14 08:08:00,1.63155,1.63165,1.63155,1.63165,33000000.0
2009-12-14 08:09:00,1.63165,1.63165,1.6315,1.63155,14800000.0
2009-12-14 08:10:00,1.6315,1.63165,1.6315,1.6315,47500000.0
2009-12-14 08:11:00,1.6315,1.63165,1.63145,1.6315,58500000.0
2009-12-14 08:12:00,1.6316,1.63185,1.6316,1.63175,56600000.0
2009-12-14 08:13:00,1.63175,1.63195,1.63175,1.63185,41600000.0
2009-12-14 08:14:00,1.63175,1.63185,1.63175,1.63185,29700000.0
2009-12-14 08:15:00,1.6319,1.632,1.63185,1.632,27900000.0
2009-12-14 08:16:00,1.632,1.6321,1.6317,1.6318,50600000.0
2009-12-14 08:17:00,1.6318,1.63185,1.6318,1.6318,10000000.0
2009-12-14 08:18:00,1.63185,1.63205,1.63185,1.63205,19000000.0
2009-12-14 08:19:00,1.63205,1.63205,1.63165,1.6318,51800000.0
2009-12-14 08:20:00,1.6318,1.6318,1.6312,1.63125,85700000.0
2009-12-14 08:21:00,1.63125,1.63145,1.63095,1.63095,88000000.0
2009-12-14 08:22:00,1.631,1.63115,1.631,1.63105,48600000.0
2009-12-14 08:23:00,1.63105,1.6311,1.63095,1.631,30300000.0
2009-12-14 08:24:00,1.631,1.63105,1.63075,1.63075,52800000.0
2009-12-14 08:25:00,1.63075,1.6309,1.63015,1.63025,91000000.0
2009-12-14 08:26:00,1.63015,1.63035,1.62925,1.62935,168000000.0
2009-12-14 08:27:00,1.62935,1.63005,1.62935,1.63005,120200000.0
2009-12-14 08:28:00,1.6301,1.63045,1.63,1.63025,105600000.0
2009-12-14 08:29:00,1.63025,1.63055,1.6302,1.63055,73400000.0
2009-12-14 08:30:00,1.6305,1.6305,1.62895,1.62895,121500000.0
2009-12-14 08:31:00,1.6289,1.629,1.62845,1.62885,170600000.0
2009-12-14 08:32:00,1.62885,1.629,1.62885,1.629,22800000.0
2009-12-14 08:33:00,1.629,1.629,1.6289,1.629,32600000.0
2009-12-14 08:34:00,1.629,1.62915,1.629,1.62915,38300000.0
2009-12-14 08:35:00,1.62915,1.62915,1.6283,1.6283,90800000.0
2009-12-14 08:36:00,1.6283,1.6284,1.6282,1.62825,425450000.0
2009-12-14 08:37:00,1.62825,1.6283,1.62795,1.62825,276940000.0
2009-12-14 08:38:00,1.62805,1.6283,1.62755,1.62785,201070000.0
2009-12-14 08:39:00,1.6278,1.6278,1.62725,1.62775,137800000.0
2009-12-14 08:40:00,1.62775,1.6281,1.62765,1.62805,106800000.0
2009-12-14 08:41:00,1.62805,1.62885,1.62805,1.6287,101000000.0
2009-12-14 08:42:00,1.6287,1.62955,1.6287,1.62945,73600000.0
2009-12-14 08:43:00,1.62945,1.62945,1.62855,1.629,152400000.0
2009-12-14 08:44:00,1.629,1.6296,1.629,1.62945,69500000.0
2009-12-14 08:45:00,1.62945,1.62945,1.6282,1.6283,99100000.0
2009-12-14 08:46:00,1.6283,1.6289,1.6283,1.6289,44800000.0
2009-12-14 08:47:00,1.6289,1.629,1.62855,1.629,77100000.0
2009-12-14 08:48:00,1.62905,1.6292,1.62875,1.62875,58100000.0
2009-12-14 08:49:00,1.62875,1.62915,1.62875,1.62885,67600000.0
2009-12-14 08:50:00,1.62885,1.62895,1.62835,1.6285,46800000.0
2009-12-14 08:51:00,1.6285,1.6285,1.62775,1.62775,85300000.0
2009-12-14 08:52:00,1.62775,1.62785,1.62745,1.62775,96100000.0
2009-12-14 08:53:00,1.62775,1.62775,1.62615,1.6262,171100000.0
2009-12-14 08:54:00,1.6262,1.6262,1.62525,1.62525,155400000.0
2009-12-14 08:55:00,1.62525,1.6262,1.62525,1.6261,154100000.0
2009-12-14 08:56:00,1.6261,1.6267,1.6261,1.6262,163000000.0
2009-12-14 08:57:00,1.6262,1.6264,1.62615,1.6264,149400000.0
2009-12-14 08:58:00,1.6264,1.627,1.6262,1.6269,192000000.0
2009-12-14 08:59:00,1.6269,1.62785,1.6266,1.62785,176400000.0
2009-12-14 09:00:00,1.62775,1.62785,1.62415,1.62435,243900000.0
2009-12-14 09:01:00,1.62435,1.6244,1.62355,1.62395,292500000.0
2009-12-14 09:02:00,1.62395,1.62435,1.62395,1.6241,272600000.0
2009-12-14 09:03:00,1.6241,1.6244,1.62335,1.62335,392400000.0
2009-12-14 09:04:00,1.62335,1.6235,1.62285,1.62315,360400000.0
2009-12-14 09:05:00,1.62315,1.62325,1.62295,1.6231,240600000.0
2009-12-14 09:06:00,1.62305,1.62335,1.62305,1.62315,223300000.0
2009-12-14 09:07:00,1.62315,1.62325,1.62315,1.6232,250000000.0
2009-12-14 09:08:00,1.6232,1.6234,1.62285,1.62285,302000000.0
2009-12-14 09:09:00,1.62285,1.6229,1.62165,1.62215,294100000.0
2009-12-14 09:10:00,1.62215,1.62215,1.62155,1.6221,301100000.0
2009-12-14 09:11:00,1.6221,1.6227,1.62195,1.62195,263000000.0
2009-12-14 09:12:00,1.62195,1.62235,1.62195,1.6222,286000000.0
2009-12-14 09:13:00,1.6222,1.6228,1.6222,1.62265,302400000.0
2009-12-14 09:14:00,1.62265,1.62285,1.62265,1.62275,337900000.0
2009-12-14 09:15:00,1.62275,1.62295,1.62275,1.6228,163700000.0
2009-12-14 09:16:00,1.6228,1.6228,1.62255,1.62275,144200000.0
2009-12-14 09:17:00,1.62275,1.62285,1.62255,1.6227,232900000.0
2009-12-14 09:18:00,1.6227,1.62275,1.62225,1.62235,256100000.0
2009-12-14 09:19:00,1.62235,1.62235,1.62165,1.62165,374300000.0
2009-12-14 09:20:00,1.62165,1.6221,1.62155,1.6219,259900000.0
2009-12-14 09:21:00,1.6219,1.6225,1.62185,1.62235,387800000.0
2009-12-14 09:22:00,1.62235,1.62245,1.62205,1.62215,335900000.0
2009-12-14 09:23:00,1.62215,1.62225,1.62185,1.62185,160300000.0
2009-12-14 09:24:00,1.6219,1.62205,1.62175,1.622,425300000.0
2009-12-14 09:25:00,1.622,1.62215,1.62175,1.6221,213500000.0
2009-12-14 09:26:00,1.62205,1.6226,1.622,1.6225,294900000.0
2009-12-14 09:27:00,1.6225,1.6226,1.62245,1.62255,148700000.0
2009-12-14 09:28:00,1.6226,1.6236,1.6225,1.6233,177800000.0
2009-12-14 09:29:00,1.6233,1.6236,1.623,1.6232,470200000.0
2009-12-14 09:30:00,1.6232,1.62375,1.6231,1.62375,312000000.0
2009-12-14 09:31:00,1.62375,1.6241,1.6235,1.62375,174600000.0
2009-12-14 09:32:00,1.6238,1.6242,1.62355,1.6242,177200000.0
2009-12-14 09:33:00,1.6242,1.62425,1.624,1.624,115400000.0
2009-12-14 09:34:00,1.624,1.6244,1.624,1.6243,182100000.0
2009-12-14 09:35:00,1.62435,1.62435,1.6241,1.6241,86400000.0
2009-12-14 09:36:00,1.62405,1.6242,1.62405,1.62415,114200000.0
2009-12-14 09:37:00,1.62415,1.62465,1.62415,1.62465,139300000.0
2009-12-14 09:38:00,1.62465,1.62475,1.62415,1.62415,346200000.0
2009-12-14 09:39:00,1.62435,1.6245,1.6238,1.6243,272700000.0
2009-12-14 09:40:00,1.6243,1.6246,1.6239,1.62395,199000000.0
2009-12-14 09:41:00,1.62395,1.62405,1.62385,1.62395,50400000.0
2009-12-14 09:42:00,1.62395,1.62395,1.6239,1.62395,34000000.0
2009-12-14 09:43:00,1.6239,1.62405,1.6239,1.62405,104900000.0
2009-12-14 09:44:00,1.62405,1.62405,1.62395,1.62405,86200000.0
2009-12-14 09:45:00,1.624,1.62405,1.62395,1.62395,84800000.0
2009-12-14 09:46:00,1.62395,1.62485,1.62395,1.62475,316600000.0
2009-12-14 09:47:00,1.62475,1.62495,1.6247,1.6248,101400000.0
2009-12-14 09:48:00,1.6248,1.6251,1.62475,1.6251,111600000.0
2009-12-14 09:49:00,1.625,1.6254,1.625,1.6251,171800000.0
2009-12-14 09:50:00,1.62505,1.6251,1.62495,1.625,106900000.0
2009-12-14 09:51:00,1.625,1.625,1.62455,1.6248,265100000.0
2009-12-14 09:52:00,1.6248,1.6248,1.62465,1.62475,53900000.0
2009-12-14 09:53:00,1.62475,1.6248,1.62475,1.62475,72200000.0
2009-12-14 09:54:00,1.6248,1.6248,1.6247,1.62475,49300000.0
2009-12-14 09:55:00,1.62475,1.6249,1.62475,1.6248,36600000.0
2009-12-14 09:56:00,1.6249,1.625,1.6248,1.62485,100900000.0
2009-12-14 09:57:00,1.6248,1.6248,1.6245,1.62455,271900000.0
2009-12-14 09:58:00,1.6246,1.6247,1.6246,1.62465,119300000.0
2009-12-14 09:59:00,1.62465,1.62515,1.6246,1.625,231100000.0
2009-12-14 10:00:00,1.6252,1.62605,1.62495,1.62565,328600000.0
2009-12-14 10:01:00,1.6257,1.62685,1.62555,1.62675,295600000.0
2009-12-14 10:02:00,1.62685,1.62685,1.6261,1.62615,377900000.0
2009-12-14 10:03:00,1.62615,1.62675,1.6261,1.6264,409000001.0
2009-12-14 10:04:00,1.62635,1.62635,1.6257,1.6263,266400000.0
2009-12-14 10:05:00,1.62625,1.6265,1.626,1.62605,340000000.0
2009-12-14 10:06:00,1.62605,1.6273,1.62595,1.62715,225500001.0
2009-12-14 10:07:00,1.6271,1.6271,1.6261,1.6261,204500000.0
2009-12-14 10:08:00,1.62605,1.6266,1.6258,1.62655,187900000.0
2009-12-14 10:09:00,1.62655,1.6269,1.62635,1.6269,170600000.0
2009-12-14 10:10:00,1.62685,1.62705,1.62635,1.62645,266800000.0
2009-12-14 10:11:00,1.62645,1.62645,1.62575,1.6261,253000000.0
2009-12-14 10:12:00,1.62605,1.6261,1.6255,1.6257,302300001.0
2009-12-14 10:13:00,1.6257,1.62615,1.62555,1.62615,152400000.0
2009-12-14 10:14:00,1.62605,1.62605,1.6252,1.6252,172200000.0
2009-12-14 10:15:00,1.6252,1.6252,1.6245,1.6247,582800001.0
2009-12-14 10:16:00,1.62465,1.6249,1.62455,1.62465,189550000.0
2009-12-14 10:17:00,1.62465,1.62475,1.6245,1.62475,231700000.0
2009-12-14 10:18:00,1.6247,1.62505,1.62465,1.6249,215000000.0
2009-12-14 10:19:00,1.6249,1.6249,1.6244,1.62445,216700000.0
2009-12-14 10:20:00,1.62445,1.62445,1.6231,1.62315,304100000.0
2009-12-14 10:21:00,1.62315,1.6238,1.62285,1.6236,325200000.0
2009-12-14 10:22:00,1.62355,1.624,1.6235,1.62385,133600000.0
2009-12-14 10:23:00,1.62385,1.6244,1.62385,1.62435,99100000.0
2009-12-14 10:24:00,1.6244,1.62485,1.6244,1.6248,192300000.0
2009-12-14 10:25:00,1.6248,1.625,1.62455,1.62475,143100000.0
2009-12-14 10:26:00,1.62475,1.62485,1.62475,1.6248,118500000.0
2009-12-14 10:27:00,1.6248,1.6249,1.6248,1.6249,27600000.0
2009-12-14 10:28:00,1.6249,1.62515,1.6249,1.625,119600000.0
2009-12-14 10:29:00,1.62505,1.62525,1.625,1.62525,75600000.0
2009-12-14 10:30:00,1.62525,1.62575,1.62525,1.6257,202000000.0
2009-12-14 10:31:00,1.62565,1.62585,1.62565,1.6257,94600000.0
2009-12-14 10:32:00,1.6257,1.62575,1.6252,1.6255,210500000.0
2009-12-14 10:33:00,1.62545,1.6256,1.6254,1.6256,61600000.0
2009-12-14 10:34:00,1.6256,1.62565,1.62555,1.62555,38000000.0
2009-12-14 10:35:00,1.62555,1.62555,1.6252,1.62525,131600000.0
2009-12-14 10:36:00,1.62525,1.6255,1.62525,1.62535,116200000.0
2009-12-14 10:37:00,1.62535,1.62535,1.62465,1.62465,163800000.0
2009-12-14 10:38:00,1.62465,1.62465,1.62415,1.62415,173400000.0
2009-12-14 10:39:00,1.6242,1.62425,1.62375,1.62375,262400001.0
2009-12-14 10:40:00,1.62355,1.624,1.6232,1.62385,352800000.0
2009-12-14 10:41:00,1.62385,1.62415,1.62385,1.62415,95400000.0
2009-12-14 10:42:00,1.62415,1.62415,1.62405,1.62405,42700000.0
2009-12-14 10:43:00,1.62405,1.6242,1.62355,1.62375,153300000.0
2009-12-14 10:44:00,1.62375,1.6238,1.6237,1.62375,104600000.0
2009-12-14 10:45:00,1.62375,1.6241,1.62375,1.624,188500000.0
2009-12-14 10:46:00,1.62405,1.6241,1.624,1.624,78400000.0
2009-12-14 10:47:00,1.624,1.6241,1.624,1.6241,103800000.0
2009-12-14 10:48:00,1.62405,1.6241,1.62365,1.62365,114500000.0
2009-12-14 10:49:00,1.6237,1.62375,1.6228,1.6229,274000000.0
2009-12-14 10:50:00,1.62295,1.6235,1.6228,1.6235,252500000.0
2009-12-14 10:51:00,1.6235,1.624,1.6235,1.62375,276300000.0
2009-12-14 10:52:00,1.62375,1.6238,1.62335,1.62335,273000000.0
2009-12-14 10:53:00,1.62335,1.6234,1.6224,1.6226,382100000.0
2009-12-14 10:54:00,1.62265,1.62355,1.6226,1.62335,315400000.0
2009-12-14 10:55:00,1.62335,1.62335,1.62185,1.62205,372700000.0
2009-12-14 10:56:00,1.6221,1.62245,1.6221,1.62215,181400000.0
2009-12-14 10:57:00,1.62215,1.62225,1.62205,1.62225,203100000.0
2009-12-14 10:58:00,1.62225,1.623,1.62225,1.62265,277700001.0
2009-12-14 10:59:00,1.62265,1.6227,1.62215,1.6223,230400000.0
2009-12-14 11:00:00,1.6223,1.62265,1.62215,1.62225,333700000.0
2009-12-14 11:01:00,1.62225,1.62235,1.62205,1.6221,221900000.0
2009-12-14 11:02:00,1.6221,1.62225,1.62185,1.62185,148500000.0
2009-12-14 11:03:00,1.62185,1.6221,1.6218,1.62195,187800000.0
2009-12-14 11:04:00,1.62195,1.62275,1.6218,1.62255,304100000.0
2009-12-14 11:05:00,1.62255,1.6226,1.622,1.62255,364100000.0
2009-12-14 11:06:00,1.6226,1.6226,1.62235,1.62245,239300000.0
2009-12-14 11:07:00,1.62245,1.62245,1.62215,1.62225,135500000.0
2009-12-14 11:08:00,1.62225,1.62225,1.6217,1.6218,377100000.0
2009-12-14 11:09:00,1.6218,1.62235,1.6218,1.62215,296900000.0
2009-12-14 11:10:00,1.6221,1.62225,1.62205,1.62205,178600000.0
2009-12-14 11:11:00,1.62205,1.62255,1.62205,1.62245,168400000.0
2009-12-14 11:12:00,1.62245,1.6226,1.62215,1.6222,131700000.0
2009-12-14 11:13:00,1.62225,1.62285,1.622,1.622,349400000.0
2009-12-14 11:14:00,1.622,1.62255,1.6219,1.6224,114700000.0
2009-12-14 11:15:00,1.6224,1.6226,1.6224,1.6225,93600000.0
2009-12-14 11:16:00,1.62245,1.6225,1.6223,1.62235,128800000.0
2009-12-14 11:17:00,1.6224,1.6225,1.62235,1.62245,76500000.0
2009-12-14 11:18:00,1.62245,1.62275,1.62245,1.62275,156000000.0
2009-12-14 11:19:00,1.62275,1.62305,1.62275,1.6228,224400000.0
2009-12-14 11:20:00,1.6228,1.62295,1.6227,1.6229,153600000.0
2009-12-14 11:21:00,1.62295,1.62335,1.6229,1.62315,239300000.0
2009-12-14 11:22:00,1.6231,1.6233,1.6231,1.6233,124400000.0
2009-12-14 11:23:00,1.6233,1.6235,1.6232,1.62345,194500000.0
2009-12-14 11:24:00,1.62345,1.62365,1.6234,1.62365,217100000.0
2009-12-14 11:25:00,1.6236,1.62375,1.62345,1.62355,153000000.0
2009-12-14 11:26:00,1.62355,1.6237,1.62355,1.6236,60800000.0
2009-12-14 11:27:00,1.6236,1.6236,1.62305,1.6231,258600000.0
2009-12-14 11:28:00,1.62315,1.62315,1.6229,1.62295,232900000.0
2009-12-14 11:29:00,1.62295,1.62315,1.6229,1.623,337100000.0
2009-12-14 11:30:00,1.623,1.62315,1.62285,1.62285,191600000.0
2009-12-14 11:31:00,1.62285,1.623,1.62255,1.6227,247900000.0
2009-12-14 11:32:00,1.62265,1.6228,1.6226,1.6227,88500000.0
2009-12-14 11:33:00,1.6227,1.6231,1.62265,1.6231,171200000.0
2009-12-14 11:34:00,1.6231,1.6231,1.623,1.62305,118500000.0
2009-12-14 11:35:00,1.62305,1.62325,1.62295,1.6232,199500000.0
2009-12-14 11:36:00,1.6232,1.62385,1.6232,1.62365,183300000.0
2009-12-14 11:37:00,1.62365,1.62385,1.62365,1.62375,259800000.0
2009-12-14 11:38:00,1.6237,1.6237,1.62355,1.62365,204400000.0
2009-12-14 11:39:00,1.62365,1.62365,1.6234,1.62355,167600000.0
2009-12-14 11:40:00,1.6235,1.6236,1.62335,1.62355,147400000.0
2009-12-14 11:41:00,1.62355,1.6236,1.6235,1.62355,141500000.0
2009-12-14 11:42:00,1.62355,1.6236,1.62335,1.6236,138600000.0
2009-12-14 11:43:00,1.62355,1.624,1.62355,1.624,185700000.0
2009-12-14 11:44:00,1.62395,1.6246,1.62395,1.6243,206900000.0
2009-12-14 11:45:00,1.6243,1.6243,1.62365,1.6237,174900000.0
2009-12-14 11:46:00,1.6237,1.62395,1.6237,1.62385,98400000.0
2009-12-14 11:47:00,1.6238,1.624,1.6238,1.62395,154500000.0
2009-12-14 11:48:00,1.6239,1.62395,1.62385,1.62395,158600000.0
2009-12-14 11:49:00,1.6239,1.62395,1.6236,1.6238,122000000.0
2009-12-14 11:50:00,1.62385,1.62395,1.6238,1.6238,89600000.0
2009-12-14 11:51:00,1.6238,1.6238,1.6236,1.6236,151600000.0
2009-12-14 11:52:00,1.6236,1.6241,1.62355,1.6241,158200000.0
2009-12-14 11:53:00,1.62405,1.6241,1.6237,1.6238,122900000.0
2009-12-14 11:54:00,1.62375,1.62405,1.62375,1.6239,78300000.0
2009-12-14 11:55:00,1.6239,1.62395,1.6237,1.62385,97000000.0
2009-12-14 11:56:00,1.62385,1.62385,1.6237,1.6238,169500001.0
2009-12-14 11:57:00,1.6238,1.6238,1.62365,1.6237,157200000.0
2009-12-14 11:58:00,1.6237,1.6239,1.6237,1.6239,203400000.0
2009-12-14 11:59:00,1.6239,1.6243,1.6239,1.6243,118800000.0
2009-12-14 12:00:00,1.6243,1.62445,1.6241,1.6244,298400000.0
2009-12-14 12:01:00,1.62445,1.6246,1.6242,1.6242,118050000.0
2009-12-14 12:02:00,1.6242,1.6242,1.62395,1.6242,173100000.0
2009-12-14 12:03:00,1.62425,1.6245,1.6242,1.6245,181199999.0
2009-12-14 12:04:00,1.6245,1.6246,1.62435,1.62435,89800000.0
2009-12-14 12:05:00,1.6243,1.6243,1.6242,1.6242,83800000.0
2009-12-14 12:06:00,1.62415,1.62415,1.62395,1.62395,93200000.0
2009-12-14 12:07:00,1.624,1.624,1.6238,1.6238,56300000.0
2009-12-14 12:08:00,1.62375,1.6238,1.62375,1.62375,151600000.0
2009-12-14 12:09:00,1.6238,1.62385,1.6238,1.62385,38000000.0
2009-12-14 12:10:00,1.62385,1.6245,1.62385,1.6243,215800000.0
2009-12-14 12:11:00,1.62425,1.62445,1.62425,1.62435,152000000.0
2009-12-14 12:12:00,1.6243,1.6245,1.6243,1.6245,62200000.0
2009-12-14 12:13:00,1.6245,1.6245,1.62425,1.62425,117000000.0
2009-12-14 12:14:00,1.62425,1.62435,1.624,1.62405,335700000.0
2009-12-14 12:15:00,1.62405,1.62415,1.62385,1.62405,173100000.0
2009-12-14 12:16:00,1.62405,1.62415,1.624,1.624,205200000.0
2009-12-14 12:17:00,1.624,1.62415,1.624,1.62415,71400000.0
2009-12-14 12:18:00,1.6241,1.6246,1.6241,1.62445,174600000.0
2009-12-14 12:19:00,1.62445,1.6246,1.6244,1.62455,118300000.0
2009-12-14 12:20:00,1.6246,1.6246,1.62425,1.62425,281500000.0
2009-12-14 12:21:00,1.6243,1.6243,1.624,1.62405,158400000.0
2009-12-14 12:22:00,1.62405,1.6242,1.62405,1.6242,46000000.0
2009-12-14 12:23:00,1.6242,1.6242,1.62345,1.62345,344700000.0
2009-12-14 12:24:00,1.6235,1.6236,1.62325,1.62325,171900000.0
2009-12-14 12:25:00,1.62325,1.62335,1.62295,1.6232,162500000.0
2009-12-14 12:26:00,1.6232,1.62355,1.6229,1.62295,156200000.0
2009-12-14 12:27:00,1.62295,1.6231,1.6227,1.62305,313800000.0
2009-12-14 12:28:00,1.62305,1.62305,1.6225,1.62275,316800000.0
2009-12-14 12:29:00,1.62275,1.62295,1.62275,1.6229,139000000.0
2009-12-14 12:30:00,1.62295,1.623,1.6229,1.6229,74000000.0
2009-12-14 12:31:00,1.6229,1.6229,1.6228,1.6228,54900000.0
2009-12-14 12:32:00,1.6228,1.62285,1.6228,1.6228,66400000.0
2009-12-14 12:33:00,1.62275,1.62285,1.6226,1.62265,89400000.0
2009-12-14 12:34:00,1.62265,1.62275,1.62215,1.6222,402800000.0
2009-12-14 12:35:00,1.62225,1.6225,1.62225,1.6225,182100000.0
2009-12-14 12:36:00,1.6225,1.62275,1.6224,1.62265,107000000.0
2009-12-14 12:37:00,1.62265,1.6229,1.62265,1.62275,132400000.0
2009-12-14 12:38:00,1.62275,1.6228,1.62255,1.62265,167000000.0
2009-12-14 12:39:00,1.62265,1.62295,1.6226,1.62295,210100000.0
2009-12-14 12:40:00,1.6229,1.623,1.6229,1.6229,123000000.0
2009-12-14 12:41:00,1.6229,1.62295,1.6223,1.62255,272100000.0
2009-12-14 12:42:00,1.62255,1.6227,1.62255,1.6226,107000000.0
2009-12-14 12:43:00,1.6226,1.6227,1.6226,1.6226,69800000.0
2009-12-14 12:44:00,1.6226,1.6228,1.6226,1.6228,63600000.0
2009-12-14 12:45:00,1.6228,1.62285,1.6223,1.6223,279800000.0
2009-12-14 12:46:00,1.62235,1.62245,1.6222,1.62225,198000000.0
2009-12-14 12:47:00,1.6223,1.62255,1.62225,1.6224,182100000.0
2009-12-14 12:48:00,1.62245,1.62255,1.62245,1.6225,146200000.0
2009-12-14 12:49:00,1.6225,1.62275,1.6225,1.62275,111800000.0
2009-12-14 12:50:00,1.62275,1.62305,1.62275,1.6229,174700000.0
2009-12-14 12:51:00,1.6229,1.6235,1.6229,1.62345,224600000.0
2009-12-14 12:52:00,1.6235,1.6237,1.62325,1.6235,195000000.0
2009-12-14 12:53:00,1.6235,1.62355,1.62315,1.62345,202400000.0
2009-12-14 12:54:00,1.62345,1.62345,1.6219,1.62215,431200000.0
2009-12-14 12:55:00,1.6222,1.6223,1.6218,1.6221,298200000.0
2009-12-14 12:56:00,1.6221,1.6223,1.62205,1.6222,169400000.0
2009-12-14 12:57:00,1.62215,1.62235,1.62215,1.62225,138800000.0
2009-12-14 12:58:00,1.62225,1.6224,1.62195,1.62215,152500000.0
2009-12-14 12:59:00,1.62215,1.62235,1.6216,1.62185,214400000.0
2009-12-14 13:00:00,1.62185,1.62225,1.6218,1.6222,210600000.0
2009-12-14 13:01:00,1.6222,1.6222,1.622,1.6222,98000000.0
2009-12-14 13:02:00,1.6222,1.62285,1.6222,1.62275,183430000.0
2009-12-14 13:03:00,1.62275,1.62285,1.6225,1.6225,151300000.0
2009-12-14 13:04:00,1.6225,1.62255,1.6224,1.62245,161700000.0
2009-12-14 13:05:00,1.62245,1.62255,1.6224,1.6225,105000000.0
2009-12-14 13:06:00,1.62255,1.62265,1.62255,1.62255,63000000.0
2009-12-14 13:07:00,1.62255,1.62255,1.62235,1.6225,123700000.0
2009-12-14 13:08:00,1.6225,1.62265,1.62245,1.6226,123800000.0
2009-12-14 13:09:00,1.62265,1.62315,1.6226,1.62315,133300000.0
2009-12-14 13:10:00,1.62315,1.6234,1.62315,1.6233,106500000.0
2009-12-14 13:11:00,1.6233,1.62335,1.6231,1.6231,114700000.0
2009-12-14 13:12:00,1.62305,1.6232,1.623,1.623,128400000.0
2009-12-14 13:13:00,1.62305,1.6231,1.62295,1.623,70200000.0
2009-12-14 13:14:00,1.623,1.62315,1.623,1.62305,68100000.0
2009-12-14 13:15:00,1.62305,1.62305,1.62275,1.6228,139200000.0
2009-12-14 13:16:00,1.6228,1.62315,1.62265,1.6229,207600000.0
2009-12-14 13:17:00,1.6229,1.62305,1.6228,1.62295,187400000.0
2009-12-14 13:18:00,1.62295,1.6231,1.6229,1.62295,161100000.0
2009-12-14 13:19:00,1.62295,1.62325,1.6229,1.62325,72300000.0
2009-12-14 13:20:00,1.62325,1.62325,1.6231,1.6231,43200000.0
2009-12-14 13:21:00,1.62315,1.6232,1.623,1.6231,87300000.0
2009-12-14 13:22:00,1.6231,1.6233,1.62305,1.62315,108700000.0
2009-12-14 13:23:00,1.62315,1.62315,1.623,1.6231,79500000.0
2009-12-14 13:24:00,1.6231,1.62315,1.623,1.623,94400000.0
2009-12-14 13:25:00,1.623,1.623,1.62265,1.62265,96200000.0
2009-12-14 13:26:00,1.6226,1.6228,1.6226,1.6227,227100000.0
2009-12-14 13:27:00,1.6228,1.6228,1.62265,1.62275,155799999.0
2009-12-14 13:28:00,1.62275,1.6229,1.62275,1.6229,181800000.0
2009-12-14 13:29:00,1.62285,1.6231,1.62285,1.62305,286300000.0
2009-12-14 13:30:00,1.62305,1.62305,1.62285,1.62285,122100000.0
2009-12-14 13:31:00,1.62285,1.62305,1.62285,1.6229,55300000.0
2009-12-14 13:32:00,1.6228,1.62285,1.62265,1.6227,126400000.0
2009-12-14 13:33:00,1.6227,1.62275,1.6227,1.6227,50700000.0
2009-12-14 13:34:00,1.62275,1.6228,1.62255,1.6226,62600000.0
2009-12-14 13:35:00,1.62265,1.6227,1.6224,1.6224,115600000.0
2009-12-14 13:36:00,1.6224,1.6225,1.6221,1.62225,102600000.0
2009-12-14 13:37:00,1.62225,1.62225,1.622,1.62205,130500000.0
2009-12-14 13:38:00,1.62205,1.6223,1.62195,1.6222,169700000.0
2009-12-14 13:39:00,1.6222,1.6222,1.622,1.622,66900000.0
2009-12-14 13:40:00,1.622,1.6225,1.62185,1.6223,108500000.0
2009-12-14 13:41:00,1.6223,1.6223,1.62205,1.6222,116500000.0
2009-12-14 13:42:00,1.6222,1.6225,1.62215,1.6224,220600000.0
2009-12-14 13:43:00,1.62235,1.62275,1.6223,1.6227,237400000.0
2009-12-14 13:44:00,1.62275,1.6229,1.62255,1.6227,83100000.0
2009-12-14 13:45:00,1.6229,1.62295,1.6227,1.6228,54000000.0
2009-12-14 13:46:00,1.6228,1.623,1.62275,1.623,197100000.0
2009-12-14 13:47:00,1.623,1.6231,1.6229,1.62295,82000000.0
2009-12-14 13:48:00,1.62295,1.62305,1.62285,1.62295,186000000.0
2009-12-14 13:49:00,1.62295,1.6233,1.62295,1.62325,93800000.0
2009-12-14 13:50:00,1.62325,1.6233,1.62325,1.6233,111700000.0
2009-12-14 13:51:00,1.6233,1.6233,1.6232,1.6232,76400000.0
2009-12-14 13:52:00,1.6232,1.62325,1.62295,1.623,111100000.0
2009-12-14 13:53:00,1.623,1.62305,1.623,1.623,84100000.0
2009-12-14 13:54:00,1.623,1.6233,1.62295,1.62295,115500000.0
2009-12-14 13:55:00,1.62295,1.62295,1.62265,1.62275,237500000.0
2009-12-14 13:56:00,1.6227,1.6227,1.62245,1.62245,56700000.0
2009-12-14 13:57:00,1.62245,1.62245,1.6221,1.62215,224900000.0
2009-12-14 13:58:00,1.62215,1.6226,1.62215,1.62235,151600000.0
2009-12-14 13:59:00,1.62235,1.6229,1.62225,1.6228,185200000.0
2009-12-14 14:00:00,1.6227,1.623,1.62265,1.6228,279700000.0
2009-12-14 14:01:00,1.6228,1.623,1.62275,1.6229,62200000.0
2009-12-14 14:02:00,1.623,1.623,1.62285,1.62285,55700000.0
2009-12-14 14:03:00,1.62285,1.62295,1.6227,1.6229,54100000.0
2009-12-14 14:04:00,1.62285,1.62295,1.6226,1.6228,247400000.0
2009-12-14 14:05:00,1.62285,1.62305,1.62285,1.62305,52600000.0
2009-12-14 14:06:00,1.6231,1.6237,1.6231,1.6237,178300000.0
2009-12-14 14:07:00,1.62365,1.6242,1.62365,1.6242,197000000.0
2009-12-14 14:08:00,1.6242,1.62455,1.6242,1.6245,330000000.0
2009-12-14 14:09:00,1.62455,1.62475,1.62455,1.6247,234100000.0
2009-12-14 14:10:00,1.62475,1.6251,1.62475,1.625,267400000.0
2009-12-14 14:11:00,1.625,1.62505,1.62485,1.6249,76500000.0
2009-12-14 14:12:00,1.6249,1.62495,1.6247,1.6247,165500000.0
2009-12-14 14:13:00,1.6247,1.62485,1.6246,1.6247,83600000.0
2009-12-14 14:14:00,1.6247,1.6251,1.6247,1.625,103200000.0
2009-12-14 14:15:00,1.625,1.62515,1.62485,1.62495,141600000.0
2009-12-14 14:16:00,1.62495,1.62495,1.62465,1.62485,179200000.0
2009-12-14 14:17:00,1.6248,1.6248,1.62405,1.62415,237000000.0
2009-12-14 14:18:00,1.62415,1.62465,1.6241,1.62445,160900000.0
2009-12-14 14:19:00,1.62445,1.6245,1.62445,1.62445,53100000.0
2009-12-14 14:20:00,1.6245,1.62465,1.6245,1.6245,71700000.0
2009-12-14 14:21:00,1.6245,1.62485,1.6245,1.6247,247200001.0
2009-12-14 14:22:00,1.6247,1.62475,1.6246,1.6247,107800000.0
2009-12-14 14:23:00,1.62465,1.62465,1.6245,1.6246,164700000.0
2009-12-14 14:24:00,1.6246,1.6249,1.6246,1.62485,174100000.0
2009-12-14 14:25:00,1.62465,1.6247,1.62455,1.62465,153000000.0
2009-12-14 14:26:00,1.62465,1.62475,1.6246,1.62465,63400000.0
2009-12-14 14:27:00,1.62475,1.6249,1.6247,1.62475,62000000.0
2009-12-14 14:28:00,1.62495,1.62495,1.62475,1.62485,87100000.0
2009-12-14 14:29:00,1.62485,1.62485,1.6248,1.6248,63400000.0
2009-12-14 14:30:00,1.6248,1.625,1.62475,1.62475,139000000.0
2009-12-14 14:31:00,1.62475,1.625,1.62475,1.625,104600000.0
2009-12-14 14:32:00,1.625,1.62515,1.625,1.6251,119300000.0
2009-12-14 14:33:00,1.62515,1.62525,1.62515,1.6252,123300000.0
2009-12-14 14:34:00,1.62525,1.6253,1.62515,1.62525,245499999.0
2009-12-14 14:35:00,1.62525,1.62525,1.62515,1.6252,82900000.0
2009-12-14 14:36:00,1.62525,1.62565,1.62525,1.6256,125000000.0
2009-12-14 14:37:00,1.6256,1.6257,1.6256,1.62565,71400000.0
2009-12-14 14:38:00,1.62565,1.62565,1.62555,1.62555,82000000.0
2009-12-14 14:39:00,1.62555,1.62555,1.62525,1.6253,208700000.0
2009-12-14 14:40:00,1.6253,1.62535,1.62515,1.62535,132800000.0
2009-12-14 14:41:00,1.62535,1.62535,1.6253,1.6253,92500000.0
2009-12-14 14:42:00,1.6253,1.6253,1.625,1.6251,108800000.0
2009-12-14 14:43:00,1.6251,1.6251,1.6248,1.625,61700000.0
2009-12-14 14:44:00,1.625,1.625,1.62495,1.625,43700000.0
2009-12-14 14:45:00,1.625,1.625,1.6246,1.6247,69500000.0
2009-12-14 14:46:00,1.6247,1.6249,1.62465,1.6248,252800000.0
2009-12-14 14:47:00,1.6248,1.6249,1.62475,1.6248,122400000.0
2009-12-14 14:48:00,1.62485,1.62485,1.62475,1.6248,29800000.0
2009-12-14 14:49:00,1.62485,1.62485,1.62455,1.62475,156400000.0
2009-12-14 14:50:00,1.62475,1.6248,1.62405,1.62405,100700000.0
2009-12-14 14:51:00,1.62415,1.62455,1.6241,1.6245,187500001.0
2009-12-14 14:52:00,1.6245,1.62495,1.6245,1.62485,115600000.0
2009-12-14 14:53:00,1.6248,1.6249,1.62455,1.6246,95400000.0
2009-12-14 14:54:00,1.6246,1.62465,1.6246,1.62465,86800000.0
2009-12-14 14:55:00,1.62465,1.62485,1.62465,1.6248,99400000.0
2009-12-14 14:56:00,1.6248,1.62515,1.6248,1.625,103100000.0
2009-12-14 14:57:00,1.625,1.625,1.62465,1.62495,117700000.0
2009-12-14 14:58:00,1.6249,1.62505,1.6249,1.6249,107200000.0
2009-12-14 14:59:00,1.6249,1.625,1.62465,1.62475,118000000.0
2009-12-14 15:00:00,1.62475,1.62505,1.62475,1.625,275700000.0
2009-12-14 15:01:00,1.625,1.62515,1.62495,1.62495,184900000.0
2009-12-14 15:02:00,1.62495,1.62565,1.62495,1.6256,201500000.0
2009-12-14 15:03:00,1.6256,1.62585,1.62555,1.6257,203700001.0
2009-12-14 15:04:00,1.6257,1.6259,1.6256,1.6259,129100000.0
2009-12-14 15:05:00,1.62585,1.62595,1.62585,1.6259,171100000.0
2009-12-14 15:06:00,1.6259,1.6262,1.62585,1.6262,110900000.0
2009-12-14 15:07:00,1.6263,1.62645,1.62625,1.62645,99300000.0
2009-12-14 15:08:00,1.62645,1.62645,1.62595,1.626,229900000.0
2009-12-14 15:09:00,1.62595,1.6262,1.6258,1.6262,204400000.0
2009-12-14 15:10:00,1.6262,1.6267,1.6261,1.62665,211000000.0
2009-12-14 15:11:00,1.6266,1.6267,1.6266,1.6266,123000000.0
2009-12-14 15:12:00,1.6266,1.6266,1.6262,1.6263,214100000.0
2009-12-14 15:13:00,1.6262,1.62635,1.6259,1.6261,267000000.0
2009-12-14 15:14:00,1.62615,1.62635,1.6259,1.62625,409200000.0
2009-12-14 15:15:00,1.62625,1.6264,1.6261,1.6261,211800000.0
2009-12-14 15:16:00,1.6261,1.6262,1.62585,1.6259,162700000.0
2009-12-14 15:17:00,1.6258,1.6258,1.6257,1.6258,140700000.0
2009-12-14 15:18:00,1.6258,1.62585,1.6254,1.6254,102600000.0
2009-12-14 15:19:00,1.6254,1.62565,1.6253,1.6254,300200000.0
2009-12-14 15:20:00,1.6253,1.62565,1.6251,1.62555,183700000.0
2009-12-14 15:21:00,1.62555,1.62555,1.62535,1.62545,147900000.0
2009-12-14 15:22:00,1.6255,1.6255,1.6254,1.6255,102500000.0
2009-12-14 15:23:00,1.6255,1.6255,1.6254,1.6255,55400000.0
2009-12-14 15:24:00,1.6255,1.62555,1.6253,1.62535,83800000.0
2009-12-14 15:25:00,1.62535,1.6254,1.62525,1.6253,113000000.0
2009-12-14 15:26:00,1.6252,1.62525,1.62465,1.62475,212900000.0
2009-12-14 15:27:00,1.62475,1.62475,1.62435,1.62445,315700000.0
2009-12-14 15:28:00,1.62445,1.6249,1.62445,1.6246,254199999.0
2009-12-14 15:29:00,1.6246,1.6246,1.6242,1.6243,148500000.0
2009-12-14 15:30:00,1.62435,1.62455,1.62425,1.62425,150500000.0
2009-12-14 15:31:00,1.62425,1.6245,1.62425,1.6244,133000000.0
2009-12-14 15:32:00,1.6244,1.6244,1.6239,1.62405,242800000.0
2009-12-14 15:33:00,1.62405,1.62435,1.6239,1.6243,192800000.0
2009-12-14 15:34:00,1.6243,1.62435,1.62415,1.62415,274300000.0
2009-12-14 15:35:00,1.62415,1.62425,1.62345,1.6236,315800002.0
2009-12-14 15:36:00,1.6236,1.624,1.62355,1.62395,190500000.0
2009-12-14 15:37:00,1.6239,1.6241,1.62375,1.62395,376800000.0
2009-12-14 15:38:00,1.62395,1.624,1.6232,1.6234,302600000.0
2009-12-14 15:39:00,1.6234,1.62345,1.6231,1.6232,333600000.0
2009-12-14 15:40:00,1.6232,1.62335,1.62315,1.62335,162800000.0
2009-12-14 15:41:00,1.6233,1.62335,1.62315,1.6232,116800000.0
2009-12-14 15:42:00,1.6232,1.6233,1.62305,1.6231,196400000.0
2009-12-14 15:43:00,1.6232,1.62335,1.6231,1.6233,169900000.0
2009-12-14 15:44:00,1.62325,1.6236,1.62315,1.6236,162000000.0
2009-12-14 15:45:00,1.62355,1.62375,1.62345,1.6236,182800000.0
2009-12-14 15:46:00,1.6237,1.62385,1.6236,1.6237,161100000.0
2009-12-14 15:47:00,1.62365,1.62365,1.6231,1.6231,176800000.0
2009-12-14 15:48:00,1.6231,1.62335,1.623,1.6232,317700000.0
2009-12-14 15:49:00,1.62325,1.62325,1.62295,1.62315,181900000.0
2009-12-14 15:50:00,1.62315,1.62335,1.623,1.62335,99000000.0
2009-12-14 15:51:00,1.62335,1.62375,1.62335,1.6237,195300000.0
2009-12-14 15:52:00,1.6237,1.62385,1.62365,1.6238,98100000.0
2009-12-14 15:53:00,1.6237,1.6238,1.6237,1.62375,56300000.0
2009-12-14 15:54:00,1.6237,1.6237,1.62265,1.6227,160880000.0
2009-12-14 15:55:00,1.6227,1.62315,1.6227,1.62285,269599999.0
2009-12-14 15:56:00,1.6229,1.62315,1.6229,1.62315,181200000.0
2009-12-14 15:57:00,1.62315,1.6234,1.62305,1.62315,305100000.0
2009-12-14 15:58:00,1.62315,1.6232,1.62265,1.62275,267200000.0
2009-12-14 15:59:00,1.62275,1.62285,1.6227,1.62275,288100000.0
2009-12-14 16:00:00,1.62275,1.62295,1.6227,1.6229,202800000.0
2009-12-14 16:01:00,1.62295,1.62335,1.6228,1.62335,289599999.0
2009-12-14 16:02:00,1.6233,1.6237,1.6233,1.62355,321900000.0
2009-12-14 16:03:00,1.62355,1.62385,1.6234,1.62375,439000000.0
2009-12-14 16:04:00,1.62375,1.62385,1.6234,1.62375,607600000.0
2009-12-14 16:05:00,1.6237,1.62375,1.62315,1.6234,379400000.0
2009-12-14 16:06:00,1.6235,1.62365,1.62335,1.6236,421000000.0
2009-12-14 16:07:00,1.62365,1.6238,1.6236,1.62375,274900000.0
2009-12-14 16:08:00,1.62375,1.62405,1.62375,1.62395,243500000.0
2009-12-14 16:09:00,1.6239,1.62405,1.6239,1.624,133300000.0
2009-12-14 16:10:00,1.62405,1.62415,1.62385,1.624,354500000.0
2009-12-14 16:11:00,1.624,1.62455,1.624,1.62435,330600000.0
2009-12-14 16:12:00,1.6244,1.6244,1.6238,1.62425,258500000.0
2009-12-14 16:13:00,1.62425,1.62475,1.62415,1.62455,363400000.0
2009-12-14 16:14:00,1.62455,1.62465,1.62435,1.6245,251500000.0
2009-12-14 16:15:00,1.6245,1.62455,1.6244,1.6245,70700000.0
2009-12-14 16:16:00,1.6245,1.62455,1.62435,1.6245,199400000.0
2009-12-14 16:17:00,1.62435,1.62445,1.62425,1.6244,273400000.0
2009-12-14 16:18:00,1.6244,1.6244,1.62425,1.6243,83800000.0
2009-12-14 16:19:00,1.6243,1.62435,1.62415,1.62425,137000000.0
2009-12-14 16:20:00,1.62425,1.62435,1.62405,1.6241,142800000.0
2009-12-14 16:21:00,1.62415,1.6244,1.6241,1.6242,112600000.0
2009-12-14 16:22:00,1.62425,1.6246,1.62415,1.62455,226200000.0
2009-12-14 16:23:00,1.62455,1.6246,1.6245,1.6246,82700000.0
2009-12-14 16:24:00,1.62455,1.62465,1.6243,1.6246,215900000.0
2009-12-14 16:25:00,1.6246,1.6246,1.6242,1.62435,341600000.0
2009-12-14 16:26:00,1.62435,1.6247,1.62435,1.62455,249200000.0
2009-12-14 16:27:00,1.6246,1.62465,1.6244,1.62465,164800000.0
2009-12-14 16:28:00,1.6247,1.6248,1.6247,1.6247,95500000.0
2009-12-14 16:29:00,1.6247,1.62535,1.6247,1.62535,278400000.0
2009-12-14 16:30:00,1.62535,1.62535,1.6251,1.6253,279000000.0
2009-12-14 16:31:00,1.6253,1.62535,1.62505,1.6251,287500000.0
2009-12-14 16:32:00,1.6251,1.62525,1.625,1.62505,359400000.0
2009-12-14 16:33:00,1.62505,1.62505,1.62495,1.62505,108800000.0
2009-12-14 16:34:00,1.62505,1.62515,1.6249,1.625,330400000.0
2009-12-14 16:35:00,1.625,1.625,1.62465,1.62465,274400000.0
2009-12-14 16:36:00,1.6247,1.6247,1.6241,1.6241,281500000.0
2009-12-14 16:37:00,1.6241,1.62445,1.624,1.62445,172500000.0
2009-12-14 16:38:00,1.62445,1.6245,1.62435,1.6244,321000000.0
2009-12-14 16:39:00,1.6244,1.62485,1.62425,1.6246,438760000.0
2009-12-14 16:40:00,1.6246,1.62475,1.62415,1.62435,541400000.0
2009-12-14 16:41:00,1.6243,1.6251,1.6242,1.625,630800000.0
2009-12-14 16:42:00,1.625,1.62525,1.62475,1.6248,416300000.0
2009-12-14 16:43:00,1.6248,1.62505,1.6246,1.62475,293800000.0
2009-12-14 16:44:00,1.6247,1.6248,1.6245,1.6246,437800000.0
2009-12-14 16:45:00,1.62455,1.6252,1.62445,1.6252,474000000.0
2009-12-14 16:46:00,1.6252,1.6253,1.6251,1.6251,283900000.0
2009-12-14 16:47:00,1.6251,1.62515,1.6249,1.625,177100000.0
2009-12-14 16:48:00,1.625,1.62515,1.62485,1.6251,266300000.0
2009-12-14 16:49:00,1.6251,1.6251,1.62465,1.6247,317300000.0
2009-12-14 16:50:00,1.62475,1.62495,1.6246,1.6246,173900000.0
2009-12-14 16:51:00,1.62465,1.62475,1.6244,1.62455,98700000.0
2009-12-14 16:52:00,1.62455,1.62485,1.6245,1.6247,246700000.0
2009-12-14 16:53:00,1.6246,1.62475,1.62425,1.62435,270500000.0
2009-12-14 16:54:00,1.62435,1.6245,1.6242,1.6244,253300000.0
2009-12-14 16:55:00,1.6244,1.6248,1.6244,1.6247,261100000.0
2009-12-14 16:56:00,1.6247,1.62475,1.6245,1.6247,157100000.0
2009-12-14 16:57:00,1.6247,1.62475,1.62455,1.62465,184600000.0
2009-12-14 16:58:00,1.62465,1.62465,1.6243,1.6244,274400000.0
2009-12-14 16:59:00,1.6244,1.6246,1.6244,1.62445,135200000.0
2009-12-14 17:00:00,1.62445,1.62485,1.62445,1.6248,201800000.0
2009-12-14 17:01:00,1.62475,1.62485,1.6246,1.6248,164200000.0
2009-12-14 17:02:00,1.6248,1.62495,1.6247,1.6248,202500000.0
2009-12-14 17:03:00,1.6248,1.62495,1.6248,1.6249,107900000.0
2009-12-14 17:04:00,1.6249,1.6249,1.62445,1.62445,129100000.0
2009-12-14 17:05:00,1.62445,1.62455,1.62435,1.62455,104800000.0
2009-12-14 17:06:00,1.6245,1.62455,1.6243,1.62445,102900000.0
2009-12-14 17:07:00,1.62445,1.6246,1.62425,1.62435,174700001.0
2009-12-14 17:08:00,1.62435,1.6244,1.62395,1.6241,197300000.0
2009-12-14 17:09:00,1.6241,1.6243,1.62405,1.6243,86400000.0
2009-12-14 17:10:00,1.6243,1.6247,1.6243,1.6247,145700000.0
2009-12-14 17:11:00,1.6247,1.6247,1.6241,1.62435,215500000.0
2009-12-14 17:12:00,1.62435,1.6247,1.62435,1.6246,172100000.0
2009-12-14 17:13:00,1.62465,1.62465,1.6243,1.6244,170500000.0
2009-12-14 17:14:00,1.6244,1.6245,1.6242,1.62435,257900000.0
2009-12-14 17:15:00,1.62435,1.62435,1.62415,1.6242,174200000.0
2009-12-14 17:16:00,1.6242,1.6243,1.6241,1.62415,92500000.0
2009-12-14 17:17:00,1.62415,1.62425,1.62395,1.62405,163500000.0
2009-12-14 17:18:00,1.62405,1.62405,1.62375,1.62405,134500000.0
2009-12-14 17:19:00,1.62405,1.62405,1.6235,1.62365,423200000.0
2009-12-14 17:20:00,1.62365,1.62365,1.62315,1.6234,240300000.0
2009-12-14 17:21:00,1.62335,1.62345,1.62315,1.6232,160700000.0
2009-12-14 17:22:00,1.62325,1.6235,1.6232,1.6234,210600000.0
2009-12-14 17:23:00,1.62345,1.6235,1.6233,1.6234,141500000.0
2009-12-14 17:24:00,1.6234,1.6239,1.6234,1.62375,254000000.0
2009-12-14 17:25:00,1.6238,1.6241,1.6237,1.62405,137500000.0
2009-12-14 17:26:00,1.624,1.6241,1.6239,1.62405,114900000.0
2009-12-14 17:27:00,1.62405,1.6244,1.624,1.6243,145000000.0
2009-12-14 17:28:00,1.6243,1.6244,1.62405,1.62435,137300000.0
2009-12-14 17:29:00,1.62435,1.62435,1.6239,1.6239,214700000.0
2009-12-14 17:30:00,1.624,1.6241,1.624,1.6241,144100000.0
2009-12-14 17:31:00,1.6242,1.6242,1.62405,1.62415,83100000.0
2009-12-14 17:32:00,1.6241,1.62425,1.6239,1.62395,100200000.0
2009-12-14 17:33:00,1.62405,1.62415,1.62385,1.624,170600000.0
2009-12-14 17:34:00,1.62395,1.6241,1.6239,1.62405,162100000.0
2009-12-14 17:35:00,1.62405,1.6241,1.62395,1.624,124100000.0
2009-12-14 17:36:00,1.624,1.62415,1.62375,1.62385,143200000.0
2009-12-14 17:37:00,1.6238,1.6239,1.62365,1.6238,135900000.0
2009-12-14 17:38:00,1.62385,1.62385,1.6235,1.6235,186100000.0
2009-12-14 17:39:00,1.6235,1.62365,1.62345,1.62355,212100000.0
2009-12-14 17:40:00,1.62355,1.62385,1.62355,1.62375,412100000.0
2009-12-14 17:41:00,1.62385,1.62435,1.6237,1.62425,349200000.0
2009-12-14 17:42:00,1.62425,1.62445,1.62425,1.62445,158700000.0
2009-12-14 17:43:00,1.62445,1.62445,1.62425,1.6244,190600000.0
2009-12-14 17:44:00,1.6244,1.62455,1.6243,1.62455,373200000.0
2009-12-14 17:45:00,1.62455,1.62485,1.62455,1.62485,194800000.0
2009-12-14 17:46:00,1.62485,1.625,1.62475,1.62495,112600000.0
2009-12-14 17:47:00,1.6249,1.62495,1.6248,1.62495,180100000.0
2009-12-14 17:48:00,1.62495,1.62525,1.62495,1.62525,228600000.0
2009-12-14 17:49:00,1.62525,1.6258,1.6251,1.62565,391600000.0
2009-12-14 17:50:00,1.62565,1.62585,1.6256,1.6257,412100001.0
2009-12-14 17:51:00,1.62565,1.6265,1.62565,1.62635,465700000.0
2009-12-14 17:52:00,1.6263,1.6264,1.626,1.6264,310600000.0
2009-12-14 17:53:00,1.6264,1.62655,1.6262,1.62625,408300000.0
2009-12-14 17:54:00,1.62625,1.62685,1.6262,1.62685,438200000.0
2009-12-14 17:55:00,1.6268,1.62735,1.6268,1.62735,174100000.0
2009-12-14 17:56:00,1.62735,1.62735,1.62685,1.62685,268700000.0
2009-12-14 17:57:00,1.62685,1.6269,1.6266,1.6266,145600000.0
2009-12-14 17:58:00,1.62665,1.627,1.6266,1.62695,147200000.0
2009-12-14 17:59:00,1.62695,1.627,1.62615,1.6263,361100000.0
2009-12-14 18:00:00,1.6263,1.62655,1.62615,1.62625,474000000.0
2009-12-14 18:01:00,1.62625,1.62655,1.6262,1.62655,407600000.0
2009-12-14 18:02:00,1.62655,1.6268,1.62625,1.62635,423600000.0
2009-12-14 18:03:00,1.62635,1.62645,1.62625,1.62625,165900000.0
2009-12-14 18:04:00,1.6263,1.6263,1.62605,1.62605,276000000.0
2009-12-14 18:05:00,1.62605,1.62605,1.6258,1.6259,299700000.0
2009-12-14 18:06:00,1.6259,1.62635,1.6259,1.6262,181400000.0
2009-12-14 18:07:00,1.6262,1.6262,1.62525,1.62565,343900000.0
2009-12-14 18:08:00,1.62565,1.62565,1.6255,1.62565,256400000.0
2009-12-14 18:09:00,1.6257,1.62645,1.62565,1.62645,311300000.0
2009-12-14 18:10:00,1.62645,1.62675,1.6264,1.6267,171300000.0
2009-12-14 18:11:00,1.6267,1.6271,1.6266,1.6271,195000000.0
2009-12-14 18:12:00,1.6271,1.6278,1.6271,1.6278,357100000.0
2009-12-14 18:13:00,1.6278,1.62785,1.6275,1.6276,527900000.0
2009-12-14 18:14:00,1.6276,1.628,1.6275,1.6277,346500000.0
2009-12-14 18:15:00,1.6277,1.62805,1.6277,1.6279,397900000.0
2009-12-14 18:16:00,1.62785,1.6281,1.62765,1.62795,268900000.0
2009-12-14 18:17:00,1.62795,1.62855,1.6279,1.62845,392500000.0
2009-12-14 18:18:00,1.62845,1.6289,1.62845,1.6285,567999999.0
2009-12-14 18:19:00,1.62855,1.6287,1.62845,1.62845,614900000.0
2009-12-14 18:20:00,1.62845,1.62865,1.62815,1.6284,752700000.0
2009-12-14 18:21:00,1.6284,1.62855,1.6281,1.6283,747800000.0
2009-12-14 18:22:00,1.62825,1.62845,1.62815,1.62835,480100000.0
2009-12-14 18:23:00,1.62835,1.62835,1.6281,1.6281,301600000.0
2009-12-14 18:24:00,1.6281,1.6287,1.6281,1.62865,201400000.0
2009-12-14 18:25:00,1.62865,1.62875,1.62845,1.62875,182200000.0
2009-12-14 18:26:00,1.6288,1.629,1.62875,1.62875,304700000.0
2009-12-14 18:27:00,1.62875,1.62875,1.6285,1.6285,226900000.0
2009-12-14 18:28:00,1.62855,1.6288,1.6285,1.6288,125800000.0
2009-12-14 18:29:00,1.6288,1.6288,1.6284,1.6284,249200000.0
2009-12-14 18:30:00,1.62835,1.62865,1.62835,1.6285,385500000.0
2009-12-14 18:31:00,1.6285,1.62875,1.62845,1.6287,237100000.0
2009-12-14 18:32:00,1.6287,1.62875,1.62855,1.6287,251300000.0
2009-12-14 18:33:00,1.6287,1.6288,1.6286,1.62875,211100000.0
2009-12-14 18:34:00,1.62875,1.62945,1.62865,1.6294,387600000.0
2009-12-14 18:35:00,1.6294,1.62955,1.6293,1.62945,257400000.0
2009-12-14 18:36:00,1.62945,1.62945,1.62875,1.62875,448400000.0
2009-12-14 18:37:00,1.62875,1.62885,1.62865,1.62875,422300000.0
2009-12-14 18:38:00,1.62875,1.62915,1.62855,1.62855,415800000.0
2009-12-14 18:39:00,1.6285,1.6285,1.6283,1.6284,425500000.0
2009-12-14 18:40:00,1.6284,1.6285,1.62825,1.62845,176100000.0
2009-12-14 18:41:00,1.62845,1.62865,1.62835,1.62865,223600000.0
2009-12-14 18:42:00,1.62865,1.6288,1.6286,1.62865,208500000.0
2009-12-14 18:43:00,1.62865,1.62875,1.6283,1.6285,395200000.0
2009-12-14 18:44:00,1.62845,1.6286,1.62845,1.6286,106000000.0
2009-12-14 18:45:00,1.6286,1.6287,1.62855,1.62855,348300001.0
2009-12-14 18:46:00,1.62855,1.62865,1.6284,1.6284,460900000.0
2009-12-14 18:47:00,1.6284,1.6285,1.6283,1.6284,177300000.0
2009-12-14 18:48:00,1.6284,1.6284,1.6281,1.62825,99200000.0
2009-12-14 18:49:00,1.62825,1.6283,1.62805,1.6282,344500000.0
2009-12-14 18:50:00,1.6282,1.6282,1.628,1.62805,104800000.0
2009-12-14 18:51:00,1.628,1.628,1.628,1.628,31400000.0
2009-12-14 18:52:00,1.628,1.6282,1.62795,1.62815,134500000.0
2009-12-14 18:53:00,1.62815,1.62825,1.62815,1.6282,104300000.0
2009-12-14 18:54:00,1.6282,1.6283,1.6281,1.6281,109500000.0
2009-12-14 18:55:00,1.6281,1.6284,1.6281,1.6283,484600000.0
2009-12-14 18:56:00,1.6283,1.62875,1.62825,1.62855,285200000.0
2009-12-14 18:57:00,1.62855,1.6286,1.62825,1.62825,99100000.0
2009-12-14 18:58:00,1.6283,1.6283,1.62795,1.6282,301100000.0
2009-12-14 18:59:00,1.62825,1.62835,1.6281,1.62825,156000000.0
2009-12-14 19:00:00,1.62825,1.6285,1.6282,1.62845,192400000.0
2009-12-14 19:01:00,1.62845,1.62875,1.6283,1.6287,253700000.0
2009-12-14 19:02:00,1.6287,1.62885,1.6286,1.6287,280600000.0
2009-12-14 19:03:00,1.6287,1.62905,1.6287,1.629,273800000.0
2009-12-14 19:04:00,1.629,1.6291,1.62895,1.62895,430300000.0
2009-12-14 19:05:00,1.62895,1.62935,1.62895,1.6293,596400000.0
2009-12-14 19:06:00,1.62925,1.6295,1.62915,1.6294,226200000.0
2009-12-14 19:07:00,1.6294,1.6296,1.6294,1.62955,208200000.0
2009-12-14 19:08:00,1.62955,1.6296,1.6292,1.62935,420500000.0
2009-12-14 19:09:00,1.62935,1.62975,1.62915,1.62975,310500000.0
2009-12-14 19:10:00,1.62975,1.62975,1.62945,1.6295,350600000.0
2009-12-14 19:11:00,1.6295,1.6297,1.6294,1.62945,353300000.0
2009-12-14 19:12:00,1.6295,1.6297,1.6294,1.62955,397100000.0
2009-12-14 19:13:00,1.6296,1.6298,1.6295,1.62955,196500000.0
2009-12-14 19:14:00,1.6296,1.6296,1.6295,1.6295,44600000.0
2009-12-14 19:15:00,1.6295,1.6296,1.6293,1.62935,293100000.0
2009-12-14 19:16:00,1.62945,1.62965,1.62945,1.62965,210800000.0
2009-12-14 19:17:00,1.62965,1.6298,1.62965,1.62975,113000000.0
2009-12-14 19:18:00,1.6298,1.63085,1.6298,1.63065,508500000.0
2009-12-14 19:19:00,1.63065,1.6315,1.6304,1.6315,589899999.0
2009-12-14 19:20:00,1.6315,1.6316,1.63125,1.63135,439600000.0
2009-12-14 19:21:00,1.6314,1.63155,1.63135,1.6314,191800000.0
2009-12-14 19:22:00,1.6314,1.6315,1.631,1.631,225500000.0
2009-12-14 19:23:00,1.631,1.631,1.63075,1.6308,240500000.0
2009-12-14 19:24:00,1.6308,1.6308,1.6306,1.6307,160000000.0
2009-12-14 19:25:00,1.6307,1.63075,1.6305,1.63065,258400000.0
2009-12-14 19:26:00,1.63065,1.63085,1.63065,1.63085,114800000.0
2009-12-14 19:27:00,1.63085,1.63105,1.6307,1.63075,192800000.0
2009-12-14 19:28:00,1.6307,1.6308,1.63055,1.6307,359600000.0
2009-12-14 19:29:00,1.63065,1.63085,1.63065,1.6308,158000000.0
2009-12-14 19:30:00,1.6308,1.63095,1.6307,1.63095,229000000.0
2009-12-14 19:31:00,1.6309,1.63095,1.6309,1.63095,25100000.0
2009-12-14 19:32:00,1.6309,1.6317,1.6309,1.6315,206300000.0
2009-12-14 19:33:00,1.6315,1.6315,1.63115,1.63115,186000000.0
2009-12-14 19:34:00,1.63115,1.63115,1.63095,1.631,146700000.0
2009-12-14 19:35:00,1.631,1.63165,1.6309,1.6316,322600000.0
2009-12-14 19:36:00,1.63155,1.63155,1.63135,1.63145,202800000.0
2009-12-14 19:37:00,1.63145,1.63145,1.6309,1.63095,238300000.0
2009-12-14 19:38:00,1.63095,1.63105,1.63075,1.63085,134500000.0
2009-12-14 19:39:00,1.6308,1.63115,1.6307,1.6311,320400000.0
2009-12-14 19:40:00,1.6311,1.63115,1.631,1.631,126400000.0
2009-12-14 19:41:00,1.631,1.631,1.6308,1.6309,184400000.0
2009-12-14 19:42:00,1.6309,1.6312,1.6309,1.6312,124700000.0
2009-12-14 19:43:00,1.6312,1.63135,1.63115,1.6313,101700000.0
2009-12-14 19:44:00,1.6313,1.63145,1.6313,1.63145,117100000.0
2009-12-14 19:45:00,1.63135,1.63135,1.6313,1.63135,114600000.0
2009-12-14 19:46:00,1.63135,1.6317,1.63135,1.6317,201000000.0
2009-12-14 19:47:00,1.63165,1.6317,1.63135,1.63145,470100000.0
2009-12-14 19:48:00,1.63145,1.63145,1.6313,1.6313,154400000.0
2009-12-14 19:49:00,1.6313,1.63135,1.6313,1.6313,52300000.0
2009-12-14 19:50:00,1.6313,1.63135,1.6312,1.6313,102700000.0
2009-12-14 19:51:00,1.6313,1.6313,1.63065,1.63065,189800000.0
2009-12-14 19:52:00,1.63055,1.63065,1.6305,1.63055,172600000.0
2009-12-14 19:53:00,1.6306,1.6306,1.6303,1.63035,141800000.0
2009-12-14 19:54:00,1.63035,1.6304,1.63025,1.6304,127700000.0
2009-12-14 19:55:00,1.6304,1.63055,1.63005,1.63005,268100000.0
2009-12-14 19:56:00,1.6301,1.6302,1.6301,1.63015,133300000.0
2009-12-14 19:57:00,1.63015,1.6303,1.63015,1.6303,150300000.0
2009-12-14 19:58:00,1.6303,1.6306,1.6303,1.6306,213100000.0
2009-12-14 19:59:00,1.6306,1.63075,1.63035,1.63035,143300000.0
2009-12-14 20:00:00,1.6303,1.6304,1.63025,1.63025,153400000.0
2009-12-14 20:01:00,1.6302,1.6302,1.6299,1.62995,218600000.0
2009-12-14 20:02:00,1.62995,1.63,1.62985,1.62985,109600000.0
2009-12-14 20:03:00,1.62985,1.62995,1.62985,1.62985,102700000.0
2009-12-14 20:04:00,1.62985,1.62985,1.6297,1.62975,269399999.0
2009-12-14 20:05:00,1.6298,1.6298,1.62975,1.6298,88900000.0
2009-12-14 20:06:00,1.6298,1.62985,1.6296,1.6296,348439997.0
2009-12-14 20:07:00,1.62965,1.6298,1.6296,1.6296,359100002.0
2009-12-14 20:08:00,1.6296,1.62975,1.62955,1.62975,156400000.0
2009-12-14 20:09:00,1.62975,1.62985,1.62895,1.62895,464600000.0
2009-12-14 20:10:00,1.62905,1.62905,1.62875,1.629,200700000.0
2009-12-14 20:11:00,1.629,1.6291,1.629,1.6291,124800000.0
2009-12-14 20:12:00,1.6291,1.62935,1.6291,1.62935,240700000.0
2009-12-14 20:13:00,1.62935,1.62935,1.629,1.62915,242500000.0
2009-12-14 20:14:00,1.6291,1.62915,1.6291,1.62915,31200000.0
2009-12-14 20:15:00,1.62915,1.62925,1.6291,1.62925,90000000.0
2009-12-14 20:16:00,1.6292,1.6295,1.6292,1.62945,128400000.0
2009-12-14 20:17:00,1.62945,1.62945,1.62945,1.62945,87000000.0
2009-12-14 20:18:00,1.62945,1.62945,1.6293,1.62935,151300000.0
2009-12-14 20:19:00,1.62935,1.6294,1.6293,1.62935,548500000.0
2009-12-14 20:20:00,1.62935,1.6296,1.6293,1.6296,400900000.0
2009-12-14 20:21:00,1.62955,1.62955,1.62955,1.62955,25900000.0
2009-12-14 20:22:00,1.62955,1.62985,1.62955,1.6298,83000000.0
2009-12-14 20:23:00,1.6298,1.62985,1.6298,1.62985,22200000.0
2009-12-14 20:24:00,1.62985,1.62985,1.62975,1.62975,32800000.0
2009-12-14 20:25:00,1.62975,1.62985,1.6297,1.6297,148800000.0
2009-12-14 20:26:00,1.62975,1.62985,1.6297,1.6298,46100000.0
2009-12-14 20:27:00,1.62985,1.6301,1.62985,1.62995,205900000.0
2009-12-14 20:28:00,1.63,1.63005,1.6298,1.63,202700000.0
2009-12-14 20:29:00,1.63,1.63045,1.63,1.63045,213200000.0
2009-12-14 20:30:00,1.63045,1.63085,1.63035,1.63075,276700000.0
2009-12-14 20:31:00,1.63075,1.6308,1.62995,1.63025,103500000.0
2009-12-14 20:32:00,1.63025,1.63025,1.6301,1.63015,123000000.0
2009-12-14 20:33:00,1.63015,1.63025,1.63015,1.6302,75800000.0
2009-12-14 20:34:00,1.63025,1.63075,1.63015,1.6307,244800000.0
2009-12-14 20:35:00,1.6307,1.63105,1.63065,1.63105,207200000.0
2009-12-14 20:36:00,1.63105,1.63145,1.63105,1.63115,196100000.0
2009-12-14 20:37:00,1.6311,1.6311,1.63075,1.63075,205300000.0
2009-12-14 20:38:00,1.63075,1.63075,1.63055,1.63075,187000000.0
2009-12-14 20:39:00,1.63075,1.63075,1.6307,1.6307,51600000.0
2009-12-14 20:40:00,1.6307,1.63075,1.63065,1.6307,133400000.0
2009-12-14 20:41:00,1.6307,1.63095,1.6307,1.63095,157100000.0
2009-12-14 20:42:00,1.63095,1.63115,1.63095,1.63105,74400000.0
2009-12-14 20:43:00,1.63105,1.63105,1.63085,1.63085,181400000.0
2009-12-14 20:44:00,1.63085,1.63085,1.6306,1.6307,164000000.0
2009-12-14 20:45:00,1.6307,1.6307,1.63065,1.6307,124000000.0
2009-12-14 20:46:00,1.63075,1.63075,1.63035,1.63045,137700000.0
2009-12-14 20:47:00,1.63045,1.63065,1.6303,1.63065,184000000.0
2009-12-14 20:48:00,1.63065,1.6307,1.63045,1.6305,324600000.0
2009-12-14 20:49:00,1.6305,1.63065,1.63045,1.63065,205400000.0
2009-12-14 20:50:00,1.63065,1.63065,1.6306,1.6306,24200000.0
2009-12-14 20:51:00,1.6306,1.63065,1.6306,1.63065,32400000.0
2009-12-14 20:52:00,1.6306,1.6307,1.6306,1.63065,170500000.0
2009-12-14 20:53:00,1.63065,1.63065,1.6306,1.63065,83400000.0
2009-12-14 20:54:00,1.63065,1.63075,1.63065,1.63075,69100000.0
2009-12-14 20:55:00,1.63075,1.63085,1.6307,1.63075,84700000.0
2009-12-14 20:56:00,1.63075,1.63075,1.6307,1.63075,65300000.0
2009-12-14 20:57:00,1.63075,1.63075,1.63055,1.63055,43900000.0
2009-12-14 20:58:00,1.63055,1.63055,1.63035,1.63045,47700000.0
2009-12-14 20:59:00,1.6304,1.6305,1.6304,1.63045,121400000.0
2009-12-14 21:00:00,1.63045,1.63045,1.63025,1.63025,119600000.0
2009-12-14 21:01:00,1.63025,1.63025,1.63015,1.63015,127100000.0
2009-12-14 21:02:00,1.6302,1.6302,1.63015,1.63015,144000000.0
2009-12-14 21:03:00,1.63015,1.63015,1.63,1.63,62500000.0
2009-12-14 21:04:00,1.63,1.63,1.62985,1.62985,51700000.0
2009-12-14 21:05:00,1.62985,1.6299,1.62975,1.62975,64600000.0
2009-12-14 21:06:00,1.62975,1.62975,1.62965,1.62965,222000000.0
2009-12-14 21:07:00,1.62965,1.62965,1.62945,1.62955,183600000.0
2009-12-14 21:08:00,1.6295,1.62955,1.62945,1.62955,129600000.0
2009-12-14 21:09:00,1.6296,1.62975,1.62955,1.6297,151800000.0
2009-12-14 21:10:00,1.62965,1.6297,1.6296,1.62965,65100000.0
2009-12-14 21:11:00,1.62965,1.63,1.62965,1.63,169700000.0
2009-12-14 21:12:00,1.62995,1.63,1.6298,1.6298,137300000.0
2009-12-14 21:13:00,1.6298,1.63005,1.6298,1.63005,102600000.0
2009-12-14 21:14:00,1.63005,1.6301,1.63005,1.6301,84900000.0
2009-12-14 21:15:00,1.6301,1.63015,1.63005,1.63005,71700000.0
2009-12-14 21:16:00,1.6301,1.63015,1.63,1.63,49100000.0
2009-12-14 21:17:00,1.63,1.63015,1.63,1.63005,118200000.0
2009-12-14 21:18:00,1.63005,1.63015,1.63005,1.6301,44100000.0
2009-12-14 21:19:00,1.63015,1.63015,1.63005,1.63015,158700000.0
2009-12-14 21:20:00,1.63015,1.63025,1.63015,1.63025,54200000.0
2009-12-14 21:21:00,1.63025,1.63025,1.63025,1.63025,72900000.0
2009-12-14 21:22:00,1.63025,1.63035,1.63025,1.63035,172800000.0
2009-12-14 21:23:00,1.63035,1.6304,1.63035,1.6304,31800000.0
2009-12-14 21:24:00,1.6304,1.6304,1.6303,1.63035,18300000.0
2009-12-14 21:25:00,1.6303,1.63035,1.63015,1.63025,131400000.0
2009-12-14 21:26:00,1.63025,1.63035,1.63005,1.63015,130600000.0
2009-12-14 21:27:00,1.63015,1.63015,1.6296,1.62985,183500000.0
2009-12-14 21:28:00,1.62985,1.62985,1.6295,1.62955,171200000.0
2009-12-14 21:29:00,1.62955,1.62955,1.62945,1.62945,50700000.0
2009-12-14 21:30:00,1.62945,1.6296,1.62945,1.6296,76600000.0
2009-12-14 21:31:00,1.62965,1.62965,1.62945,1.62955,47500000.0
2009-12-14 21:32:00,1.6295,1.62955,1.62945,1.62945,18900000.0
2009-12-14 21:33:00,1.62945,1.62955,1.6294,1.62955,150100000.0
2009-12-14 21:34:00,1.62955,1.62955,1.62935,1.62935,70500000.0
2009-12-14 21:35:00,1.62935,1.62935,1.62915,1.62915,99100000.0
2009-12-14 21:36:00,1.62915,1.62965,1.6291,1.62945,161600000.0
2009-12-14 21:37:00,1.6294,1.62945,1.62935,1.6294,136500000.0
2009-12-14 21:38:00,1.62945,1.6296,1.6294,1.6295,186100000.0
2009-12-14 21:39:00,1.6295,1.62965,1.6295,1.62965,147000000.0
2009-12-14 21:40:00,1.62965,1.62995,1.62965,1.62995,48600000.0
2009-12-14 21:41:00,1.6299,1.62995,1.6299,1.6299,55600000.0
2009-12-14 21:42:00,1.62995,1.63,1.62975,1.6298,231200000.0
2009-12-14 21:43:00,1.6298,1.6298,1.6296,1.62965,45500000.0
2009-12-14 21:44:00,1.62965,1.62985,1.6296,1.6298,141900000.0
2009-12-14 21:45:00,1.6298,1.63005,1.6295,1.6295,176400000.0
2009-12-14 21:46:00,1.6295,1.6295,1.6294,1.6295,67600000.0
2009-12-14 21:47:00,1.6295,1.62955,1.6294,1.6294,118800000.0
2009-12-14 21:48:00,1.62945,1.62955,1.6291,1.6291,133200000.0
2009-12-14 21:49:00,1.6291,1.62915,1.62895,1.62915,120900000.0
2009-12-14 21:50:00,1.62915,1.6294,1.62915,1.62935,104800000.0
2009-12-14 21:51:00,1.62935,1.62965,1.62935,1.6295,156200000.0
2009-12-14 21:52:00,1.6295,1.6295,1.6294,1.6294,63700000.0
2009-12-14 21:53:00,1.62945,1.62945,1.6294,1.6294,17600000.0
2009-12-14 21:54:00,1.6294,1.62955,1.62935,1.6295,38600000.0
2009-12-14 21:55:00,1.6295,1.6295,1.62925,1.6294,121600000.0
2009-12-14 21:56:00,1.62935,1.62935,1.62915,1.62925,189800000.0
2009-12-14 21:57:00,1.62925,1.63025,1.62925,1.63015,362200001.0
2009-12-14 21:58:00,1.6301,1.63015,1.63005,1.63005,199800000.0
2009-12-14 21:59:00,1.63005,1.63035,1.63,1.63005,274500000.0
2009-12-14 22:00:00,1.63005,1.63015,1.6299,1.6301,163700000.0
2009-12-14 22:01:00,1.63005,1.63005,1.62985,1.62995,125000000.0
2009-12-14 22:02:00,1.62995,1.62995,1.6299,1.6299,23600000.0
2009-12-14 22:03:00,1.6299,1.63005,1.62985,1.62995,89100000.0
2009-12-14 22:04:00,1.62995,1.63025,1.62995,1.63015,109900000.0
2009-12-14 22:05:00,1.63015,1.63025,1.63015,1.63025,53200000.0
2009-12-14 22:06:00,1.6302,1.63025,1.63015,1.63015,49500000.0
2009-12-14 22:07:00,1.6302,1.63025,1.6301,1.63025,82000000.0
2009-12-14 22:08:00,1.63025,1.6306,1.63025,1.6306,134900000.0
2009-12-14 22:09:00,1.6306,1.6309,1.6306,1.63085,36300000.0
2009-12-14 22:10:00,1.63085,1.6309,1.63085,1.6309,167500000.0
2009-12-14 22:11:00,1.6309,1.631,1.6309,1.631,38700000.0
2009-12-14 22:12:00,1.631,1.631,1.6309,1.6309,25500000.0
2009-12-14 22:13:00,1.6309,1.6309,1.63035,1.63035,149700000.0
2009-12-14 22:14:00,1.63035,1.63045,1.63035,1.6304,42200000.0
2009-12-14 22:15:00,1.6304,1.63045,1.6303,1.63045,57500000.0
2009-12-14 22:16:00,1.63045,1.6307,1.6304,1.63065,95000000.0
2009-12-14 22:17:00,1.63065,1.63075,1.63055,1.63055,129300000.0
2009-12-14 22:18:00,1.63055,1.63075,1.63055,1.6307,41700000.0
2009-12-14 22:19:00,1.63085,1.631,1.63085,1.631,92400000.0
2009-12-14 22:20:00,1.631,1.631,1.63055,1.63055,227300000.0
2009-12-14 22:21:00,1.63055,1.6306,1.63055,1.63055,56200000.0
2009-12-14 22:22:00,1.63055,1.63055,1.6301,1.6301,156700000.0
2009-12-14 22:23:00,1.6301,1.6301,1.63,1.63,15200000.0
2009-12-14 22:24:00,1.62995,1.63,1.6298,1.6298,80100000.0
2009-12-14 22:25:00,1.62985,1.62995,1.62985,1.62995,32000000.0
2009-12-14 22:26:00,1.62995,1.63,1.6299,1.62995,64000000.0
2009-12-14 22:27:00,1.62995,1.62995,1.62995,1.62995,22800000.0
2009-12-14 22:28:00,1.62995,1.62995,1.62985,1.62985,135700000.0
2009-12-14 22:29:00,1.62985,1.6299,1.62985,1.62985,88200000.0
2009-12-14 22:30:00,1.62985,1.62995,1.62975,1.6298,115900000.0
2009-12-14 22:31:00,1.6298,1.6298,1.62975,1.62975,87500000.0
2009-12-14 22:32:00,1.62975,1.62975,1.62965,1.6297,50900000.0
2009-12-14 22:33:00,1.6297,1.62975,1.6296,1.6297,31600000.0
2009-12-14 22:34:00,1.6297,1.62975,1.6296,1.6297,67000000.0
2009-12-14 22:35:00,1.6297,1.63,1.6297,1.62985,78800000.0
2009-12-14 22:36:00,1.62985,1.63,1.62985,1.63,27800000.0
2009-12-14 22:37:00,1.63,1.63005,1.63,1.63005,46500000.0
2009-12-14 22:38:00,1.63,1.63005,1.63,1.63005,64100000.0
2009-12-14 22:39:00,1.63,1.63005,1.62995,1.63005,39200000.0
2009-12-14 22:40:00,1.63005,1.63025,1.63,1.63025,50800000.0
2009-12-14 22:41:00,1.63025,1.63025,1.6299,1.6299,145700000.0
2009-12-14 22:42:00,1.6299,1.63015,1.62985,1.63,153600000.0
2009-12-14 22:43:00,1.63005,1.63015,1.62995,1.62995,124200000.0
2009-12-14 22:44:00,1.62995,1.63005,1.6299,1.63,54600000.0
2009-12-14 22:45:00,1.63005,1.63025,1.63005,1.63015,94000000.0
2009-12-14 22:46:00,1.63015,1.63035,1.6301,1.63025,53800000.0
2009-12-14 22:47:00,1.63025,1.6303,1.63025,1.6303,26400000.0
2009-12-14 22:48:00,1.6303,1.6305,1.63025,1.63045,101900000.0
2009-12-14 22:49:00,1.63045,1.63055,1.63045,1.63055,58800000.0
2009-12-14 22:50:00,1.63055,1.63075,1.63055,1.63055,153800000.0
2009-12-14 22:51:00,1.63055,1.63055,1.6304,1.63045,60800000.0
2009-12-14 22:52:00,1.63045,1.63055,1.6304,1.63055,60900000.0
2009-12-14 22:53:00,1.6305,1.63055,1.63045,1.63045,13000000.0
2009-12-14 22:54:00,1.63055,1.6307,1.63045,1.63065,48500000.0
2009-12-14 22:55:00,1.63065,1.63065,1.63055,1.63055,35500000.0
2009-12-14 22:56:00,1.63055,1.6306,1.6305,1.6305,99900000.0
2009-12-14 22:57:00,1.63055,1.6308,1.6305,1.6307,90300000.0
2009-12-14 22:58:00,1.6307,1.6307,1.6306,1.6307,64500000.0
2009-12-14 22:59:00,1.6307,1.63075,1.6306,1.6306,54900000.0
2009-12-14 23:00:00,1.63055,1.63075,1.6305,1.63055,71200000.0
2009-12-14 23:01:00,1.63055,1.63075,1.63045,1.6306,44100000.0
2009-12-14 23:02:00,1.6305,1.6308,1.6305,1.63075,44700000.0
2009-12-14 23:03:00,1.63075,1.63075,1.6307,1.63075,47200000.0
2009-12-14 23:04:00,1.63075,1.6308,1.63045,1.6305,39000000.0
2009-12-14 23:05:00,1.63055,1.6307,1.63055,1.63065,46200000.0
2009-12-14 23:06:00,1.63065,1.63065,1.6305,1.63065,49400000.0
2009-12-14 23:07:00,1.63065,1.63065,1.6306,1.63065,31100000.0
2009-12-14 23:08:00,1.63065,1.63065,1.63055,1.63065,21600000.0
2009-12-14 23:09:00,1.63065,1.63075,1.63065,1.6307,17000000.0
2009-12-14 23:10:00,1.63065,1.63065,1.63055,1.63055,41000000.0
2009-12-14 23:11:00,1.63055,1.63055,1.63055,1.63055,17000000.0
2009-12-14 23:12:00,1.63055,1.63055,1.6305,1.6305,25800000.0
2009-12-14 23:13:00,1.6305,1.6306,1.6305,1.63055,56300000.0
2009-12-14 23:14:00,1.6306,1.6308,1.63055,1.6308,58000000.0
2009-12-14 23:15:00,1.6308,1.6308,1.6307,1.6307,116000000.0
2009-12-14 23:16:00,1.6307,1.6307,1.63065,1.63065,60400000.0
2009-12-14 23:17:00,1.6307,1.63075,1.6307,1.63075,30300000.0
2009-12-14 23:18:00,1.63075,1.63115,1.63075,1.631,47000000.0
2009-12-14 23:19:00,1.63105,1.63105,1.63095,1.63095,36800000.0
2009-12-14 23:20:00,1.63095,1.6311,1.6308,1.63085,149100000.0
2009-12-14 23:21:00,1.63085,1.63085,1.63085,1.63085,16900000.0
2009-12-14 23:22:00,1.63095,1.63095,1.6308,1.6309,51100000.0
2009-12-14 23:23:00,1.631,1.6313,1.631,1.63105,117100000.0
2009-12-14 23:24:00,1.63105,1.6312,1.631,1.63105,128400000.0
2009-12-14 23:25:00,1.63095,1.63095,1.6308,1.63095,77600000.0
2009-12-14 23:26:00,1.6309,1.631,1.6309,1.63095,43700000.0
2009-12-14 23:27:00,1.63095,1.63095,1.63095,1.63095,16800000.0
2009-12-14 23:28:00,1.63095,1.63105,1.63095,1.63105,112600000.0
2009-12-14 23:29:00,1.631,1.63105,1.6309,1.6309,28400000.0
2009-12-14 23:30:00,1.6309,1.63105,1.6309,1.6309,17800000.0
2009-12-14 23:31:00,1.6309,1.6309,1.6306,1.6306,99800000.0
2009-12-14 23:32:00,1.6306,1.6308,1.6306,1.6308,17000000.0
2009-12-14 23:33:00,1.6308,1.63085,1.6308,1.63085,33600000.0
2009-12-14 23:34:00,1.63085,1.63085,1.63085,1.63085,20000000.0
2009-12-14 23:35:00,1.63085,1.63085,1.6308,1.6308,18400000.0
2009-12-14 23:36:00,1.6308,1.6308,1.63075,1.63075,53600000.0
2009-12-14 23:37:00,1.63075,1.6308,1.6307,1.63075,62200000.0
2009-12-14 23:38:00,1.63075,1.63075,1.6307,1.6307,30600000.0
2009-12-14 23:39:00,1.6307,1.6307,1.6306,1.6307,76500000.0
2009-12-14 23:40:00,1.6307,1.6307,1.6307,1.6307,37400000.0
2009-12-14 23:41:00,1.6307,1.6307,1.6307,1.6307,39400000.0
2009-12-14 23:42:00,1.6307,1.6308,1.6307,1.6307,26400000.0
2009-12-14 23:43:00,1.63043,1.6306,1.63043,1.63051,46800000.0
2009-12-14 23:44:00,1.6307,1.63075,1.63065,1.63065,26000000.0
2009-12-14 23:45:00,1.63065,1.63075,1.63065,1.63075,173200000.0
2009-12-14 23:46:00,1.6307,1.63075,1.6305,1.63065,207000000.0
2009-12-14 23:47:00,1.63065,1.63065,1.6306,1.63065,74800000.0
2009-12-14 23:48:00,1.63065,1.63065,1.63065,1.63065,3000000.0
2009-12-14 23:49:00,1.6306,1.6306,1.6306,1.6306,7200000.0
2009-12-14 23:50:00,1.6306,1.6306,1.6306,1.6306,16000000.0
2009-12-14 23:51:00,1.6306,1.6306,1.6306,1.6306,6400000.0
2009-12-14 23:52:00,1.6306,1.63065,1.6306,1.6306,26200000.0
2009-12-14 23:53:00,1.63065,1.6307,1.63065,1.6307,10500000.0
2009-12-14 23:54:00,1.6307,1.6308,1.6307,1.6307,100400000.0
2009-12-14 23:55:00,1.63065,1.6308,1.6306,1.63065,44800000.0
2009-12-14 23:56:00,1.63065,1.6307,1.63055,1.63055,50800000.0
2009-12-14 23:57:00,1.6307,1.63075,1.6306,1.63065,51800000.0
2009-12-14 23:58:00,1.6306,1.631,1.6306,1.63095,120000000.0
2009-12-14 23:59:00,1.63095,1.63095,1.63095,1.63095,19200000.0
2009-12-15 00:00:00,1.63095,1.6311,1.63095,1.631,34700000.0
2009-12-15 00:01:00,1.63105,1.63115,1.631,1.6311,15000000.0
2009-12-15 00:02:00,1.6311,1.63115,1.63105,1.63105,24200000.0
2009-12-15 00:03:00,1.63105,1.63105,1.631,1.63105,15200000.0
2009-12-15 00:04:00,1.63105,1.63115,1.63105,1.6311,7200000.0
2009-12-15 00:05:00,1.63115,1.63135,1.631,1.6311,12700000.0
2009-12-15 00:06:00,1.6311,1.6311,1.6311,1.6311,3000000.0
2009-12-15 00:07:00,1.6311,1.6311,1.63095,1.631,27600000.0
2009-12-15 00:08:00,1.6311,1.63125,1.63095,1.63105,36800000.0
2009-12-15 00:09:00,1.63105,1.63105,1.631,1.631,9800000.0
2009-12-15 00:10:00,1.631,1.631,1.631,1.631,9000000.0
2009-12-15 00:11:00,1.631,1.631,1.6308,1.631,12600000.0
2009-12-15 00:12:00,1.6308,1.63088,1.63076,1.63088,8000000.0
2009-12-15 00:13:00,1.63105,1.63105,1.63105,1.63105,5000000.0
2009-12-15 00:14:00,1.63105,1.63115,1.631,1.63115,9800000.0
2009-12-15 00:15:00,1.63115,1.63115,1.63105,1.6311,10400000.0
2009-12-15 00:16:00,1.63115,1.63115,1.63115,1.63115,1000000.0
2009-12-15 00:17:00,1.63115,1.63115,1.63115,1.63115,1000000.0
2009-12-15 00:18:00,1.6311,1.63115,1.6311,1.6311,6400000.0
2009-12-15 00:19:00,1.63115,1.63115,1.6311,1.6311,3000000.0
2009-12-15 00:20:00,1.63115,1.63115,1.63115,1.63115,1000000.0
2009-12-15 00:21:00,1.6311,1.63115,1.6311,1.63115,2000000.0
2009-12-15 00:22:00,1.63115,1.63125,1.63115,1.6312,8000000.0
2009-12-15 00:23:00,1.6312,1.6312,1.63115,1.63115,3000000.0
2009-12-15 00:24:00,1.63115,1.63115,1.63115,1.63115,1000000.0
2009-12-15 00:25:00,1.63105,1.6311,1.63105,1.63105,7000000.0
2009-12-15 00:26:00,1.6311,1.63125,1.63105,1.63105,22700000.0
2009-12-15 00:27:00,1.63115,1.6312,1.63105,1.63105,20100000.0
2009-12-15 00:28:00,1.631,1.631,1.631,1.631,1000000.0
2009-12-15 00:29:00,1.631,1.6311,1.631,1.6311,5800000.0
2009-12-15 00:30:00,1.6311,1.6311,1.63105,1.63105,5000000.0
2009-12-15 00:31:00,1.63075,1.63086,1.63075,1.63083,52200000.0
2009-12-15 00:32:00,1.6311,1.6311,1.6311,1.6311,2000000.0
2009-12-15 00:33:00,1.63115,1.6312,1.6311,1.63115,12400000.0
2009-12-15 00:34:00,1.63115,1.63115,1.63115,1.63115,2000000.0
2009-12-15 00:35:00,1.6311,1.6311,1.6311,1.6311,2200000.0
2009-12-15 00:36:00,1.63086,1.63103,1.63086,1.63103,26400000.0
2009-12-15 00:37:00,1.63105,1.63105,1.63105,1.63105,3000000.0
2009-12-15 00:38:00,1.63105,1.63105,1.631,1.631,5500000.0
2009-12-15 00:39:00,1.631,1.631,1.631,1.631,1000000.0
2009-12-15 00:40:00,1.6309,1.63095,1.63075,1.6309,17000000.0
2009-12-15 00:41:00,1.6309,1.63095,1.63075,1.63085,11200000.0
2009-12-15 00:42:00,1.63095,1.631,1.63045,1.6305,25300000.0
2009-12-15 00:43:00,1.63045,1.63045,1.62985,1.63025,13900000.0
2009-12-15 00:44:00,1.63025,1.6303,1.6302,1.63025,18900000.0
2009-12-15 00:45:00,1.63,1.63,1.63,1.63,4400000.0
2009-12-15 00:46:00,1.62972,1.63001,1.62972,1.62998,24200000.0
2009-12-15 00:47:00,1.63,1.63,1.63,1.63,10400000.0
2009-12-15 00:48:00,1.63,1.63,1.63,1.63,6000000.0
2009-12-15 00:49:00,1.63005,1.6303,1.63005,1.6303,8400000.0
2009-12-15 00:50:00,1.63025,1.63025,1.63025,1.63025,1000000.0
2009-12-15 00:51:00,1.6303,1.63035,1.6303,1.63035,3000000.0
2009-12-15 00:52:00,1.6302,1.6304,1.6302,1.6304,6800000.0
2009-12-15 00:53:00,1.63035,1.63035,1.63035,1.63035,1000000.0
2009-12-15 00:54:00,1.6303,1.63035,1.6303,1.63035,5000000.0
2009-12-15 00:55:00,1.63025,1.6303,1.63025,1.6303,12000000.0
2009-12-15 00:56:00,1.6304,1.6304,1.63035,1.63035,4000000.0
2009-12-15 00:57:00,1.6303,1.6303,1.6303,1.6303,1000000.0
2009-12-15 00:58:00,1.6302,1.6303,1.6301,1.63015,11000000.0
2009-12-15 00:59:00,1.6301,1.63035,1.62995,1.63,9000000.0
2009-12-15 01:00:00,1.63015,1.63015,1.63005,1.63005,9400000.0
2009-12-15 01:01:00,1.63005,1.63015,1.63005,1.63015,12000000.0
2009-12-15 01:02:00,1.6301,1.63015,1.6301,1.63015,4200000.0
2009-12-15 01:03:00,1.63015,1.63015,1.6301,1.63015,28600000.0
2009-12-15 01:04:00,1.63015,1.63015,1.63015,1.63015,1000000.0
2009-12-15 01:05:00,1.6301,1.63025,1.6301,1.6302,16600000.0
2009-12-15 01:06:00,1.63025,1.63045,1.6302,1.63045,20000000.0
2009-12-15 01:07:00,1.63035,1.63045,1.6303,1.63045,9200000.0
2009-12-15 01:08:00,1.6303,1.6304,1.63025,1.6304,21000000.0
2009-12-15 01:09:00,1.6304,1.6304,1.6304,1.6304,18000000.0
2009-12-15 01:10:00,1.6304,1.6304,1.63025,1.6304,9900000.0
2009-12-15 01:11:00,1.6304,1.63045,1.6303,1.6303,24300000.0
2009-12-15 01:12:00,1.6303,1.6303,1.6303,1.6303,13000000.0
2009-12-15 01:13:00,1.6303,1.6303,1.6303,1.6303,1600000.0
2009-12-15 01:14:00,1.6303,1.6303,1.6303,1.6303,4800000.0
2009-12-15 01:15:00,1.63025,1.63025,1.63025,1.63025,6900000.0
2009-12-15 01:16:00,1.6303,1.6303,1.6303,1.6303,1600000.0
2009-12-15 01:17:00,1.6303,1.63045,1.6302,1.6303,90040000.0
2009-12-15 01:18:00,1.6303,1.63045,1.63025,1.6304,45200000.0
2009-12-15 01:19:00,1.6304,1.63045,1.6304,1.63045,22000000.0
2009-12-15 01:20:00,1.63045,1.63045,1.63045,1.63045,18200000.0
2009-12-15 01:21:00,1.63045,1.63055,1.63045,1.63055,9800000.0
2009-12-15 01:22:00,1.63055,1.63055,1.6303,1.63035,5400000.0
2009-12-15 01:23:00,1.63035,1.63035,1.63035,1.63035,7000000.0
2009-12-15 01:24:00,1.6303,1.6304,1.6302,1.6302,109200000.0
2009-12-15 01:25:00,1.6302,1.63025,1.6301,1.63025,76400000.0
2009-12-15 01:26:00,1.63025,1.63035,1.63025,1.63035,18200000.0
2009-12-15 01:27:00,1.63035,1.63065,1.63035,1.63065,23900000.0
2009-12-15 01:28:00,1.63065,1.63065,1.6304,1.6304,29400000.0
2009-12-15 01:29:00,1.6304,1.6304,1.6304,1.6304,8000000.0
2009-12-15 01:30:00,1.63035,1.63055,1.63035,1.6305,58800000.0
2009-12-15 01:31:00,1.6305,1.63055,1.6305,1.6305,12000000.0
2009-12-15 01:32:00,1.6305,1.6306,1.6305,1.6306,17400000.0
2009-12-15 01:33:00,1.6306,1.63065,1.63055,1.63065,22400000.0
2009-12-15 01:34:00,1.63065,1.63065,1.63055,1.63055,22800000.0
2009-12-15 01:35:00,1.63055,1.63055,1.6305,1.6305,4200000.0
2009-12-15 01:36:00,1.63065,1.63065,1.63065,1.63065,1600000.0
2009-12-15 01:37:00,1.63026,1.63042,1.63013,1.6304,15600000.0
2009-12-15 01:38:00,1.63055,1.6306,1.63055,1.6306,7000000.0
2009-12-15 01:39:00,1.6306,1.63065,1.6306,1.63065,5000000.0
2009-12-15 01:40:00,1.6307,1.63075,1.63055,1.63065,29700000.0
2009-12-15 01:41:00,1.63065,1.6308,1.63065,1.6308,17800000.0
2009-12-15 01:42:00,1.63075,1.63105,1.63075,1.631,49500000.0
2009-12-15 01:43:00,1.631,1.631,1.631,1.631,3000000.0
2009-12-15 01:44:00,1.631,1.631,1.631,1.631,6000000.0
2009-12-15 01:45:00,1.63085,1.631,1.6308,1.631,53400000.0
2009-12-15 01:46:00,1.631,1.631,1.63095,1.63095,11000000.0
2009-12-15 01:47:00,1.63095,1.63095,1.63085,1.63085,26600000.0
2009-12-15 01:48:00,1.6308,1.63105,1.6308,1.63105,23300000.0
2009-12-15 01:49:00,1.63105,1.6311,1.63095,1.63095,14300000.0
2009-12-15 01:50:00,1.63095,1.63095,1.6309,1.6309,8800000.0
2009-12-15 01:51:00,1.6309,1.631,1.6309,1.631,11600000.0
2009-12-15 01:52:00,1.631,1.63105,1.631,1.63105,8400000.0
2009-12-15 01:53:00,1.631,1.6312,1.631,1.6311,13000000.0
2009-12-15 01:54:00,1.63115,1.6312,1.6311,1.6311,25000000.0
2009-12-15 01:55:00,1.63105,1.63105,1.63105,1.63105,8000000.0
2009-12-15 01:56:00,1.63105,1.6311,1.6307,1.6307,21100000.0
2009-12-15 01:57:00,1.6307,1.63085,1.6307,1.63085,16800000.0
2009-12-15 01:58:00,1.63075,1.631,1.63075,1.6308,33100000.0
2009-12-15 01:59:00,1.63085,1.63115,1.63085,1.6311,21200000.0
2009-12-15 02:00:00,1.63105,1.63105,1.6307,1.6309,150800000.0
2009-12-15 02:01:00,1.6309,1.63095,1.6309,1.63095,61200000.0
2009-12-15 02:02:00,1.6309,1.63095,1.63085,1.6309,68500000.0
2009-12-15 02:03:00,1.6309,1.631,1.63085,1.63095,44700000.0
2009-12-15 02:04:00,1.63095,1.63095,1.63085,1.63085,9400000.0
2009-12-15 02:05:00,1.6309,1.63105,1.6309,1.63105,20200000.0
2009-12-15 02:06:00,1.631,1.63105,1.631,1.63105,9000000.0
2009-12-15 02:07:00,1.63095,1.63105,1.63095,1.63105,24200000.0
2009-12-15 02:08:00,1.63095,1.63095,1.63095,1.63095,2400000.0
2009-12-15 02:09:00,1.63095,1.63105,1.63095,1.63105,5400000.0
2009-12-15 02:10:00,1.63105,1.63105,1.63095,1.63095,8000000.0
2009-12-15 02:11:00,1.63095,1.63095,1.63095,1.63095,8000000.0
2009-12-15 02:12:00,1.63095,1.631,1.63085,1.631,48000000.0
2009-12-15 02:13:00,1.631,1.63105,1.631,1.631,10000000.0
2009-12-15 02:14:00,1.63105,1.6311,1.63095,1.6311,10600000.0
2009-12-15 02:15:00,1.631,1.63115,1.631,1.63115,43200000.0
2009-12-15 02:16:00,1.63115,1.6312,1.63115,1.6312,3000000.0
2009-12-15 02:17:00,1.6312,1.6312,1.63115,1.63115,26000000.0
2009-12-15 02:18:00,1.63115,1.63115,1.631,1.63105,71800000.0
2009-12-15 02:19:00,1.63105,1.6311,1.63105,1.6311,24600000.0
2009-12-15 02:20:00,1.63125,1.63125,1.6312,1.6312,5000000.0
2009-12-15 02:21:00,1.6312,1.6312,1.63115,1.6312,7000000.0
2009-12-15 02:22:00,1.6312,1.63125,1.63115,1.63115,9000000.0
2009-12-15 02:23:00,1.63115,1.63115,1.63115,1.63115,18200000.0
2009-12-15 02:24:00,1.63115,1.63115,1.63115,1.63115,12200000.0
2009-12-15 02:25:00,1.63115,1.63125,1.6311,1.63115,18800000.0
2009-12-15 02:26:00,1.63115,1.6312,1.63105,1.6312,38400000.0
2009-12-15 02:27:00,1.6312,1.6312,1.63095,1.631,76600000.0
2009-12-15 02:28:00,1.63095,1.63105,1.63095,1.631,22400000.0
2009-12-15 02:29:00,1.631,1.63105,1.631,1.63105,7000000.0
2009-12-15 02:30:00,1.63095,1.63105,1.6308,1.6308,36300000.0
2009-12-15 02:31:00,1.6308,1.6308,1.6305,1.6308,59900000.0
2009-12-15 02:32:00,1.63095,1.63115,1.6308,1.6308,23400000.0
2009-12-15 02:33:00,1.6308,1.6308,1.63035,1.63035,25300000.0
2009-12-15 02:34:00,1.6304,1.63055,1.6302,1.63025,64600000.0
2009-12-15 02:35:00,1.63025,1.6303,1.62975,1.62985,118500000.0
2009-12-15 02:36:00,1.6299,1.6301,1.62985,1.6301,43900000.0
2009-12-15 02:37:00,1.6301,1.6301,1.63,1.63,16800000.0
2009-12-15 02:38:00,1.63,1.63,1.6295,1.6296,22800000.0
2009-12-15 02:39:00,1.62965,1.62975,1.6296,1.6297,30900000.0
2009-12-15 02:40:00,1.6297,1.62995,1.6296,1.62995,49700000.0
2009-12-15 02:41:00,1.62995,1.63015,1.62995,1.63015,41200000.0
2009-12-15 02:42:00,1.63015,1.63015,1.6299,1.6299,16000000.0
2009-12-15 02:43:00,1.62995,1.62995,1.62955,1.62955,48300000.0
2009-12-15 02:44:00,1.6296,1.6297,1.62955,1.62965,32400000.0
2009-12-15 02:45:00,1.6296,1.6301,1.62955,1.6298,106400000.0
2009-12-15 02:46:00,1.62985,1.62995,1.6298,1.62985,77600000.0
2009-12-15 02:47:00,1.6298,1.6298,1.6297,1.62975,58100000.0
2009-12-15 02:48:00,1.62975,1.6298,1.6295,1.6297,43600000.0
2009-12-15 02:49:00,1.6297,1.6297,1.62955,1.6296,11000000.0
2009-12-15 02:50:00,1.62955,1.62965,1.6294,1.6295,33200000.0
2009-12-15 02:51:00,1.6295,1.6295,1.62945,1.62945,34000000.0
2009-12-15 02:52:00,1.62945,1.62945,1.62935,1.62935,20400000.0
2009-12-15 02:53:00,1.62935,1.6295,1.6293,1.6293,31100000.0
2009-12-15 02:54:00,1.62925,1.6293,1.62775,1.62785,212000000.0
2009-12-15 02:55:00,1.6278,1.62945,1.62775,1.62935,262400000.0
2009-12-15 02:56:00,1.62935,1.62935,1.62915,1.62915,32100000.0
2009-12-15 02:57:00,1.6292,1.6292,1.62905,1.62905,19300000.0
2009-12-15 02:58:00,1.62905,1.62915,1.62905,1.62915,11800000.0
2009-12-15 02:59:00,1.62915,1.62915,1.62905,1.62905,78900000.0
2009-12-15 03:00:00,1.62905,1.6291,1.62895,1.629,78300000.0
2009-12-15 03:01:00,1.629,1.629,1.62875,1.62895,68700000.0
2009-12-15 03:02:00,1.62895,1.62895,1.62895,1.62895,3600000.0
2009-12-15 03:03:00,1.62895,1.6293,1.62895,1.6293,42700000.0
2009-12-15 03:04:00,1.62925,1.62925,1.62925,1.62925,8200000.0
2009-12-15 03:05:00,1.62925,1.62925,1.6292,1.62925,53200000.0
2009-12-15 03:06:00,1.62925,1.62925,1.62925,1.62925,49400000.0
2009-12-15 03:07:00,1.62925,1.62935,1.62925,1.62935,52300000.0
2009-12-15 03:08:00,1.62935,1.6295,1.62935,1.6295,44100000.0
2009-12-15 03:09:00,1.6295,1.6296,1.62945,1.6296,23700000.0
2009-12-15 03:10:00,1.6296,1.6296,1.62955,1.62955,19000000.0
2009-12-15 03:11:00,1.62955,1.62955,1.62945,1.6295,24200000.0
2009-12-15 03:12:00,1.6295,1.6295,1.62945,1.62945,21700000.0
2009-12-15 03:13:00,1.62945,1.62965,1.62945,1.6296,28600000.0
2009-12-15 03:14:00,1.6296,1.6296,1.62955,1.62955,112000000.0
2009-12-15 03:15:00,1.62955,1.62965,1.6295,1.62965,9900000.0
2009-12-15 03:16:00,1.6296,1.6296,1.6296,1.6296,7200000.0
2009-12-15 03:17:00,1.6296,1.62965,1.6296,1.62965,4900000.0
2009-12-15 03:18:00,1.62965,1.62965,1.62965,1.62965,2900000.0
2009-12-15 03:19:00,1.6296,1.6296,1.6296,1.6296,11200000.0
2009-12-15 03:20:00,1.6296,1.62965,1.6296,1.6296,11500000.0
2009-12-15 03:21:00,1.6296,1.6296,1.6296,1.6296,3500000.0
2009-12-15 03:22:00,1.6296,1.6297,1.6296,1.6297,15100000.0
2009-12-15 03:23:00,1.6297,1.6297,1.62965,1.62965,26800000.0
2009-12-15 03:24:00,1.62965,1.6297,1.62965,1.6297,5600000.0
2009-12-15 03:25:00,1.6297,1.62975,1.6297,1.6297,25600000.0
2009-12-15 03:26:00,1.6297,1.63025,1.6297,1.6302,99600000.0
2009-12-15 03:27:00,1.6302,1.6302,1.63015,1.63015,44800000.0
2009-12-15 03:28:00,1.63015,1.6302,1.6301,1.6302,35200000.0
2009-12-15 03:29:00,1.6302,1.6302,1.6301,1.6301,6200000.0
2009-12-15 03:30:00,1.6301,1.6301,1.6301,1.6301,36800000.0
2009-12-15 03:31:00,1.6301,1.6302,1.6301,1.63015,8800000.0
2009-12-15 03:32:00,1.63015,1.6302,1.63005,1.6302,16400000.0
2009-12-15 03:33:00,1.63015,1.63015,1.63005,1.63015,11000000.0
2009-12-15 03:34:00,1.6301,1.63015,1.63005,1.63015,7000000.0
2009-12-15 03:35:00,1.6301,1.63015,1.6301,1.6301,9000000.0
2009-12-15 03:36:00,1.6301,1.63015,1.6301,1.63015,6000000.0
2009-12-15 03:37:00,1.6302,1.6302,1.63015,1.6302,29000000.0
2009-12-15 03:38:00,1.63015,1.63015,1.6301,1.6301,4000000.0
2009-12-15 03:39:00,1.63005,1.63005,1.63,1.63005,30700000.0
2009-12-15 03:40:00,1.6301,1.6301,1.63,1.6301,14000000.0
2009-12-15 03:41:00,1.63015,1.63015,1.63015,1.63015,1000000.0
2009-12-15 03:42:00,1.63005,1.63005,1.63005,1.63005,9600000.0
2009-12-15 03:43:00,1.63005,1.63005,1.63005,1.63005,9600000.0
2009-12-15 03:44:00,1.63005,1.63005,1.63005,1.63005,7200000.0
2009-12-15 03:45:00,1.63005,1.6301,1.63,1.63,21900000.0
2009-12-15 03:46:00,1.62995,1.6301,1.62985,1.62995,19000000.0
2009-12-15 03:47:00,1.63,1.63,1.62995,1.63,8000000.0
2009-12-15 03:48:00,1.62995,1.62995,1.62995,1.62995,11300000.0
2009-12-15 03:49:00,1.62995,1.63005,1.62995,1.63,13200000.0
2009-12-15 03:50:00,1.63,1.63,1.63,1.63,2000000.0
2009-12-15 03:51:00,1.62995,1.63025,1.62995,1.63025,20700000.0
2009-12-15 03:52:00,1.6303,1.63035,1.6303,1.63035,7000000.0
2009-12-15 03:53:00,1.63035,1.63035,1.6302,1.6302,7000000.0
2009-12-15 03:54:00,1.6302,1.6304,1.6302,1.6304,14000000.0
2009-12-15 03:55:00,1.63035,1.6304,1.63035,1.6304,2000000.0
2009-12-15 03:56:00,1.6304,1.63085,1.6304,1.63085,61700000.0
2009-12-15 03:57:00,1.63085,1.63105,1.63075,1.6309,30700000.0
2009-12-15 03:58:00,1.63095,1.631,1.63085,1.6309,35200000.0
2009-12-15 03:59:00,1.63085,1.63095,1.63085,1.63085,22000000.0
2009-12-15 04:00:00,1.63085,1.63085,1.6308,1.6308,20700000.0
2009-12-15 04:01:00,1.6308,1.6308,1.6306,1.6306,97800000.0
2009-12-15 04:02:00,1.6306,1.63065,1.63055,1.6306,54400000.0
2009-12-15 04:03:00,1.63055,1.6306,1.63045,1.63045,154500000.0
2009-12-15 04:04:00,1.63045,1.63055,1.63045,1.63045,112000000.0
2009-12-15 04:05:00,1.63045,1.6305,1.63045,1.63045,24000000.0
2009-12-15 04:06:00,1.63045,1.63055,1.63045,1.63055,13000000.0
2009-12-15 04:07:00,1.63045,1.63055,1.63045,1.6305,13200000.0
2009-12-15 04:08:00,1.6305,1.6305,1.63045,1.6305,8000000.0
2009-12-15 04:09:00,1.6305,1.63055,1.6305,1.6305,5000000.0
2009-12-15 04:10:00,1.63055,1.63055,1.6304,1.6304,11400000.0
2009-12-15 04:11:00,1.6304,1.63055,1.6304,1.63055,55200000.0
2009-12-15 04:12:00,1.63055,1.6306,1.63055,1.63055,54300000.0
2009-12-15 04:13:00,1.63055,1.63055,1.63045,1.63045,57900000.0
2009-12-15 04:14:00,1.63045,1.6305,1.6304,1.63045,115900000.0
2009-12-15 04:15:00,1.63045,1.6306,1.63045,1.6305,25700000.0
2009-12-15 04:16:00,1.6305,1.6305,1.6302,1.6302,44900000.0
2009-12-15 04:17:00,1.63025,1.63025,1.62995,1.63,52700000.0
2009-12-15 04:18:00,1.63,1.63005,1.63,1.63,20900000.0
2009-12-15 04:19:00,1.63,1.63005,1.62995,1.62995,66900000.0
2009-12-15 04:20:00,1.62995,1.63005,1.62965,1.63005,135200000.0
2009-12-15 04:21:00,1.63005,1.6302,1.62995,1.6301,40000000.0
2009-12-15 04:22:00,1.6301,1.63035,1.63005,1.6303,29200000.0
2009-12-15 04:23:00,1.6303,1.63035,1.63025,1.6303,27600000.0
2009-12-15 04:24:00,1.6303,1.6303,1.63025,1.63025,11400000.0
2009-12-15 04:25:00,1.6303,1.6303,1.6299,1.62995,54600000.0
2009-12-15 04:26:00,1.6299,1.63015,1.6298,1.6298,80300000.0
2009-12-15 04:27:00,1.62975,1.62975,1.62975,1.62975,15700000.0
2009-12-15 04:28:00,1.62975,1.62975,1.6297,1.6297,13200000.0
2009-12-15 04:29:00,1.6297,1.62995,1.6297,1.62995,101000000.0
2009-12-15 04:30:00,1.62995,1.62995,1.62995,1.62995,15600000.0
2009-12-15 04:31:00,1.62995,1.62995,1.62995,1.62995,8000000.0
2009-12-15 04:32:00,1.62995,1.63005,1.62995,1.63005,22400000.0
2009-12-15 04:33:00,1.63,1.63,1.62995,1.62995,26200000.0
2009-12-15 04:34:00,1.63,1.63,1.6298,1.62985,27400000.0
2009-12-15 04:35:00,1.62985,1.6302,1.62975,1.6302,66200000.0
2009-12-15 04:36:00,1.6302,1.6302,1.63015,1.63015,8400000.0
2009-12-15 04:37:00,1.63015,1.63015,1.6301,1.6301,33400000.0
2009-12-15 04:38:00,1.63025,1.6303,1.6301,1.6302,50100000.0
2009-12-15 04:39:00,1.63015,1.63015,1.6301,1.6301,15600000.0
2009-12-15 04:40:00,1.6301,1.6301,1.63,1.63,40000000.0
2009-12-15 04:41:00,1.62995,1.63,1.62995,1.62995,20300000.0
2009-12-15 04:42:00,1.62995,1.62995,1.62995,1.62995,13000000.0
2009-12-15 04:43:00,1.6299,1.62995,1.62985,1.62995,99000000.0
2009-12-15 04:44:00,1.6299,1.6299,1.6298,1.6298,33300000.0
2009-12-15 04:45:00,1.62985,1.62995,1.62985,1.62995,29200000.0
2009-12-15 04:46:00,1.62995,1.62995,1.62995,1.62995,10200000.0
2009-12-15 04:47:00,1.62995,1.62995,1.6299,1.62995,50200000.0
2009-12-15 04:48:00,1.62995,1.63005,1.62985,1.62985,28700000.0
2009-12-15 04:49:00,1.6298,1.62985,1.6298,1.62985,23000000.0
2009-12-15 04:50:00,1.62985,1.62985,1.62975,1.62985,18800000.0
2009-12-15 04:51:00,1.62985,1.62985,1.62975,1.6298,19600000.0
2009-12-15 04:52:00,1.6298,1.6298,1.6297,1.6297,4800000.0
2009-12-15 04:53:00,1.6297,1.6298,1.6297,1.62975,35600000.0
2009-12-15 04:54:00,1.62965,1.62965,1.62955,1.6296,26000000.0
2009-12-15 04:55:00,1.6296,1.6297,1.6296,1.6297,10600000.0
2009-12-15 04:56:00,1.6297,1.62975,1.6296,1.6297,32900000.0
2009-12-15 04:57:00,1.6297,1.63005,1.6297,1.63,49300000.0
2009-12-15 04:58:00,1.63,1.63005,1.63,1.63005,18000000.0
2009-12-15 04:59:00,1.63005,1.63005,1.62995,1.62995,29800000.0
2009-12-15 05:00:00,1.62995,1.6301,1.62995,1.62995,55400000.0
2009-12-15 05:01:00,1.62995,1.62995,1.62985,1.6299,48400000.0
2009-12-15 05:02:00,1.6299,1.6301,1.6298,1.6301,20500000.0
2009-12-15 05:03:00,1.6301,1.6302,1.6301,1.63015,11400000.0
2009-12-15 05:04:00,1.63015,1.6303,1.63015,1.6303,11600000.0
2009-12-15 05:05:00,1.63025,1.63045,1.63025,1.63035,49400000.0
2009-12-15 05:06:00,1.63035,1.63035,1.6303,1.6303,17400000.0
2009-12-15 05:07:00,1.6303,1.6303,1.6303,1.6303,1000000.0
2009-12-15 05:08:00,1.6303,1.63055,1.6303,1.63055,11000000.0
2009-12-15 05:09:00,1.6306,1.6306,1.6305,1.63055,21700000.0
2009-12-15 05:10:00,1.6306,1.6306,1.63055,1.63055,25500000.0
2009-12-15 05:11:00,1.6306,1.6307,1.6306,1.6307,11000000.0
2009-12-15 05:12:00,1.6307,1.6307,1.63055,1.63055,16300000.0
2009-12-15 05:13:00,1.63055,1.63055,1.6305,1.6305,12000000.0
2009-12-15 05:14:00,1.6305,1.6305,1.6305,1.6305,11000000.0
2009-12-15 05:15:00,1.6305,1.6305,1.6305,1.6305,25000000.0
2009-12-15 05:16:00,1.6305,1.63055,1.6305,1.6305,47200000.0
2009-12-15 05:17:00,1.6305,1.6305,1.63045,1.63045,24400000.0
2009-12-15 05:18:00,1.63045,1.6305,1.63045,1.63045,35400000.0
2009-12-15 05:19:00,1.63045,1.6305,1.63045,1.63045,53400000.0
2009-12-15 05:20:00,1.63045,1.63055,1.63045,1.6305,28200000.0
2009-12-15 05:21:00,1.6305,1.6305,1.63045,1.63045,2000000.0
2009-12-15 05:22:00,1.63045,1.6305,1.6304,1.6305,18000000.0
2009-12-15 05:23:00,1.6305,1.6305,1.6301,1.6301,45300000.0
2009-12-15 05:24:00,1.63015,1.63015,1.6298,1.6298,42300000.0
2009-12-15 05:25:00,1.6298,1.6298,1.6298,1.6298,7000000.0
2009-12-15 05:26:00,1.62975,1.62975,1.62975,1.62975,5000000.0
2009-12-15 05:27:00,1.62975,1.62985,1.6297,1.6297,19800000.0
2009-12-15 05:28:00,1.6297,1.6297,1.6296,1.6297,19700000.0
2009-12-15 05:29:00,1.6297,1.6301,1.6297,1.6301,26700000.0
2009-12-15 05:30:00,1.6301,1.6301,1.63,1.6301,86400000.0
2009-12-15 05:31:00,1.6301,1.6301,1.63005,1.6301,8000000.0
2009-12-15 05:32:00,1.6301,1.6301,1.63005,1.6301,12600000.0
2009-12-15 05:33:00,1.6302,1.6302,1.63005,1.63015,17000000.0
2009-12-15 05:34:00,1.63015,1.63025,1.63005,1.63005,38900000.0
2009-12-15 05:35:00,1.63005,1.6301,1.63,1.6301,34800000.0
2009-12-15 05:36:00,1.6301,1.63015,1.63005,1.63005,27200000.0
2009-12-15 05:37:00,1.6301,1.6301,1.63005,1.63005,21400000.0
2009-12-15 05:38:00,1.63,1.6301,1.63,1.6301,13900000.0
2009-12-15 05:39:00,1.6302,1.6302,1.6301,1.6301,20500000.0
2009-12-15 05:40:00,1.6301,1.6301,1.63005,1.63005,45400000.0
2009-12-15 05:41:00,1.6301,1.6301,1.63005,1.63005,11000000.0
2009-12-15 05:42:00,1.63005,1.63005,1.6297,1.62995,41300000.0
2009-12-15 05:43:00,1.6299,1.63005,1.6299,1.63,16800000.0
2009-12-15 05:44:00,1.63,1.6301,1.63,1.6301,11000000.0
2009-12-15 05:45:00,1.63015,1.6302,1.63015,1.6302,14000000.0
2009-12-15 05:46:00,1.6302,1.6302,1.63,1.6302,25700000.0
2009-12-15 05:47:00,1.6302,1.6302,1.63015,1.6302,10400000.0
2009-12-15 05:48:00,1.63015,1.6303,1.63015,1.63025,30500000.0
2009-12-15 05:49:00,1.63025,1.63045,1.63025,1.6303,48700000.0
2009-12-15 05:50:00,1.6303,1.6304,1.63025,1.63025,14800000.0
2009-12-15 05:51:00,1.63045,1.63045,1.6304,1.63045,11000000.0
2009-12-15 05:52:00,1.63045,1.63045,1.6303,1.6303,33700000.0
2009-12-15 05:53:00,1.63025,1.63025,1.63025,1.63025,2400000.0
2009-12-15 05:54:00,1.63025,1.63035,1.63025,1.63035,19100000.0
2009-12-15 05:55:00,1.63025,1.63035,1.63025,1.63035,7800000.0
2009-12-15 05:56:00,1.6303,1.6304,1.6303,1.6303,11500000.0
2009-12-15 05:57:00,1.6303,1.63035,1.6303,1.6303,44300000.0
2009-12-15 05:58:00,1.6303,1.6303,1.63025,1.63025,60200000.0
2009-12-15 05:59:00,1.63025,1.63035,1.6302,1.6302,43600000.0
2009-12-15 06:00:00,1.6302,1.6302,1.63015,1.63015,8200000.0
2009-12-15 06:01:00,1.63015,1.63015,1.6301,1.6301,40000000.0
2009-12-15 06:02:00,1.6301,1.6301,1.63,1.63005,125600000.0
2009-12-15 06:03:00,1.63005,1.6301,1.63005,1.6301,33700000.0
2009-12-15 06:04:00,1.6301,1.6301,1.63,1.63,24600000.0
2009-12-15 06:05:00,1.63,1.63,1.63,1.63,67600000.0
2009-12-15 06:06:00,1.63005,1.63005,1.63,1.63005,42400000.0
2009-12-15 06:07:00,1.63005,1.63015,1.63005,1.63015,19200000.0
2009-12-15 06:08:00,1.6301,1.6303,1.6301,1.6303,74000000.0
2009-12-15 06:09:00,1.6303,1.6303,1.6303,1.6303,5000000.0
2009-12-15 06:10:00,1.6303,1.6304,1.6303,1.6304,12000000.0
2009-12-15 06:11:00,1.63035,1.63035,1.63035,1.63035,29200000.0
2009-12-15 06:12:00,1.63035,1.63035,1.6303,1.6303,35200000.0
2009-12-15 06:13:00,1.6303,1.6303,1.6303,1.6303,12800000.0
2009-12-15 06:14:00,1.63025,1.6303,1.63025,1.63025,85800000.0
2009-12-15 06:15:00,1.6303,1.6303,1.6303,1.6303,13600000.0
2009-12-15 06:16:00,1.63035,1.6304,1.6303,1.63035,19600000.0
2009-12-15 06:17:00,1.63035,1.63035,1.63025,1.6303,17500000.0
2009-12-15 06:18:00,1.63035,1.63035,1.6303,1.6303,32600000.0
2009-12-15 06:19:00,1.63025,1.63035,1.63025,1.63035,27900000.0
2009-12-15 06:20:00,1.63035,1.63035,1.6301,1.63015,59400000.0
2009-12-15 06:21:00,1.63015,1.63025,1.63015,1.63025,3000000.0
2009-12-15 06:22:00,1.6302,1.6302,1.63015,1.63015,50200000.0
2009-12-15 06:23:00,1.63015,1.63015,1.63015,1.63015,39600000.0
2009-12-15 06:24:00,1.63015,1.63025,1.6301,1.63015,46800000.0
2009-12-15 06:25:00,1.63015,1.63025,1.63015,1.63025,8000000.0
2009-12-15 06:26:00,1.63035,1.6304,1.6302,1.63025,33500000.0
2009-12-15 06:27:00,1.63035,1.6305,1.63025,1.6305,16000000.0
2009-12-15 06:28:00,1.6305,1.63085,1.6305,1.6308,46500000.0
2009-12-15 06:29:00,1.6308,1.63085,1.63075,1.63075,25800000.0
2009-12-15 06:30:00,1.63075,1.63085,1.63075,1.63075,44900000.0
2009-12-15 06:31:00,1.63075,1.6308,1.63075,1.6308,19700000.0
2009-12-15 06:32:00,1.6308,1.6308,1.6308,1.6308,22600000.0
2009-12-15 06:33:00,1.63085,1.63085,1.6308,1.63085,25700000.0
2009-12-15 06:34:00,1.63085,1.631,1.63085,1.631,26800000.0
2009-12-15 06:35:00,1.631,1.6311,1.63095,1.6311,40400000.0
2009-12-15 06:36:00,1.6311,1.63125,1.631,1.63125,60600000.0
2009-12-15 06:37:00,1.63125,1.63125,1.6311,1.6312,46200000.0
2009-12-15 06:38:00,1.6312,1.6312,1.6311,1.6312,14400000.0
2009-12-15 06:39:00,1.6312,1.6312,1.63105,1.63105,42300000.0
2009-12-15 06:40:00,1.631,1.631,1.631,1.631,9000000.0
2009-12-15 06:41:00,1.631,1.631,1.63095,1.63095,140600000.0
2009-12-15 06:42:00,1.63095,1.63095,1.63095,1.63095,35600000.0
2009-12-15 06:43:00,1.63095,1.63095,1.6309,1.6309,43700000.0
2009-12-15 06:44:00,1.63095,1.631,1.6309,1.631,20300000.0
2009-12-15 06:45:00,1.631,1.631,1.6307,1.63075,66500000.0
2009-12-15 06:46:00,1.63075,1.63095,1.63075,1.6308,66400000.0
2009-12-15 06:47:00,1.6308,1.6308,1.63065,1.6307,28400000.0
2009-12-15 06:48:00,1.63075,1.631,1.63075,1.63085,58700000.0
2009-12-15 06:49:00,1.63085,1.6309,1.63075,1.63085,19000000.0
2009-12-15 06:50:00,1.63085,1.63105,1.63085,1.63105,96100000.0
2009-12-15 06:51:00,1.63105,1.6311,1.63105,1.6311,5000000.0
2009-12-15 06:52:00,1.6311,1.6311,1.6311,1.6311,4000000.0
2009-12-15 06:53:00,1.6311,1.6311,1.63105,1.6311,8900000.0
2009-12-15 06:54:00,1.6311,1.6312,1.631,1.631,25800000.0
2009-12-15 06:55:00,1.63105,1.6311,1.63105,1.6311,6400000.0
2009-12-15 06:56:00,1.63115,1.6313,1.63115,1.63125,66700000.0
2009-12-15 06:57:00,1.63125,1.63125,1.63115,1.63115,24500000.0
2009-12-15 06:58:00,1.63115,1.63115,1.631,1.631,23100000.0
2009-12-15 06:59:00,1.631,1.631,1.63095,1.63095,18400000.0
2009-12-15 07:00:00,1.631,1.631,1.631,1.631,6000000.0
2009-12-15 07:01:00,1.63095,1.63095,1.63095,1.63095,24000000.0
2009-12-15 07:02:00,1.63095,1.63095,1.63085,1.63085,38400000.0
2009-12-15 07:03:00,1.6309,1.63095,1.6308,1.63095,28600000.0
2009-12-15 07:04:00,1.63095,1.63095,1.6309,1.6309,13800000.0
2009-12-15 07:05:00,1.6309,1.631,1.6309,1.63095,13100000.0
2009-12-15 07:06:00,1.63095,1.63095,1.6309,1.6309,2600000.0
2009-12-15 07:07:00,1.6309,1.63095,1.6308,1.6308,52700000.0
2009-12-15 07:08:00,1.6308,1.6308,1.6306,1.6306,14000000.0
2009-12-15 07:09:00,1.63065,1.6307,1.63055,1.6306,29600000.0
2009-12-15 07:10:00,1.6306,1.63065,1.6306,1.6306,18000000.0
2009-12-15 07:11:00,1.6306,1.6306,1.6305,1.6306,28000000.0
2009-12-15 07:12:00,1.6306,1.6306,1.6301,1.6301,22400000.0
2009-12-15 07:13:00,1.6302,1.63035,1.62985,1.62995,138900000.0
2009-12-15 07:14:00,1.62995,1.62995,1.6297,1.6297,38700000.0
2009-12-15 07:15:00,1.6297,1.6297,1.6296,1.6296,18000000.0
2009-12-15 07:16:00,1.6297,1.6297,1.62955,1.62965,21600000.0
2009-12-15 07:17:00,1.62965,1.62965,1.62925,1.6293,24600000.0
2009-12-15 07:18:00,1.6293,1.62935,1.6292,1.6293,21400000.0
2009-12-15 07:19:00,1.62925,1.62925,1.6286,1.62895,226900000.0
2009-12-15 07:20:00,1.62895,1.62945,1.62895,1.6294,39100000.0
2009-12-15 07:21:00,1.6294,1.6294,1.6292,1.62925,58600000.0
2009-12-15 07:22:00,1.6292,1.62925,1.6292,1.62925,9200000.0
2009-12-15 07:23:00,1.6292,1.6292,1.6292,1.6292,15200000.0
2009-12-15 07:24:00,1.6292,1.62945,1.62915,1.62945,66500000.0
2009-12-15 07:25:00,1.6294,1.62945,1.62925,1.62945,71700000.0
2009-12-15 07:26:00,1.62945,1.62945,1.6294,1.6294,25000000.0
2009-12-15 07:27:00,1.6294,1.6294,1.6294,1.6294,14400000.0
2009-12-15 07:28:00,1.6294,1.6295,1.6294,1.6295,24800000.0
2009-12-15 07:29:00,1.6295,1.6297,1.62935,1.6294,66600000.0
2009-12-15 07:30:00,1.62935,1.6294,1.6293,1.6293,34400000.0
2009-12-15 07:31:00,1.6293,1.62945,1.6293,1.6293,31000000.0
2009-12-15 07:32:00,1.62925,1.62925,1.62855,1.62855,146000000.0
2009-12-15 07:33:00,1.62865,1.62865,1.6283,1.62835,79100000.0
2009-12-15 07:34:00,1.6284,1.6285,1.6283,1.6284,46900000.0
2009-12-15 07:35:00,1.62835,1.6284,1.62835,1.62835,31300000.0
2009-12-15 07:36:00,1.62835,1.6284,1.62825,1.6284,25800000.0
2009-12-15 07:37:00,1.6284,1.62845,1.6284,1.6284,59600000.0
2009-12-15 07:38:00,1.6284,1.62845,1.62825,1.62845,99500000.0
2009-12-15 07:39:00,1.62845,1.6285,1.62835,1.62835,53400000.0
2009-12-15 07:40:00,1.62835,1.62845,1.6283,1.62845,46600000.0
2009-12-15 07:41:00,1.6285,1.62855,1.6283,1.6283,43900000.0
2009-12-15 07:42:00,1.62835,1.6284,1.6283,1.62835,25600000.0
2009-12-15 07:43:00,1.6284,1.6285,1.62835,1.62845,103800000.0
2009-12-15 07:44:00,1.62845,1.6287,1.6284,1.62865,180000000.0
2009-12-15 07:45:00,1.62865,1.62865,1.62855,1.62855,25200000.0
2009-12-15 07:46:00,1.6285,1.6285,1.6284,1.6285,66200000.0
2009-12-15 07:47:00,1.6285,1.6286,1.62845,1.6286,43800000.0
2009-12-15 07:48:00,1.62845,1.62845,1.62805,1.62815,98300000.0
2009-12-15 07:49:00,1.62815,1.62815,1.62805,1.62805,38100000.0
2009-12-15 07:50:00,1.62805,1.62805,1.62785,1.6279,38200000.0
2009-12-15 07:51:00,1.6279,1.6279,1.62785,1.6279,19000000.0
2009-12-15 07:52:00,1.6279,1.62795,1.6279,1.6279,32100000.0
2009-12-15 07:53:00,1.6279,1.62795,1.6279,1.6279,15800000.0
2009-12-15 07:54:00,1.628,1.628,1.62795,1.628,7900000.0
2009-12-15 07:55:00,1.62805,1.6283,1.62805,1.62805,54700000.0
2009-12-15 07:56:00,1.62805,1.62855,1.628,1.62825,116100000.0
2009-12-15 07:57:00,1.62825,1.62825,1.62755,1.6276,62600000.0
2009-12-15 07:58:00,1.6276,1.62785,1.6276,1.62785,28100000.0
2009-12-15 07:59:00,1.62785,1.6282,1.62785,1.628,65200000.0
2009-12-15 08:00:00,1.628,1.6282,1.6279,1.628,48900000.0
2009-12-15 08:01:00,1.628,1.62805,1.628,1.62805,9200000.0
2009-12-15 08:02:00,1.62805,1.6281,1.628,1.6281,40100000.0
2009-12-15 08:03:00,1.6281,1.6282,1.6281,1.62815,38700000.0
2009-12-15 08:04:00,1.6282,1.6282,1.6281,1.62815,28100000.0
2009-12-15 08:05:00,1.62815,1.62825,1.62805,1.62825,25400000.0
2009-12-15 08:06:00,1.62825,1.6285,1.62825,1.6285,59900000.0
2009-12-15 08:07:00,1.6285,1.6285,1.6284,1.6285,66000000.0
2009-12-15 08:08:00,1.6285,1.62855,1.6285,1.62855,31000000.0
2009-12-15 08:09:00,1.62855,1.62855,1.6285,1.6285,22200000.0
2009-12-15 08:10:00,1.62855,1.6286,1.6285,1.62855,20600000.0
2009-12-15 08:11:00,1.62855,1.62865,1.62855,1.62865,12000000.0
2009-12-15 08:12:00,1.6286,1.6286,1.62855,1.6286,15100000.0
2009-12-15 08:13:00,1.6286,1.6286,1.6285,1.62855,16300000.0
2009-12-15 08:14:00,1.6285,1.6285,1.62845,1.6285,72900000.0
2009-12-15 08:15:00,1.62845,1.6285,1.62845,1.6285,38400001.0
2009-12-15 08:16:00,1.6285,1.6285,1.62845,1.6285,28800000.0
2009-12-15 08:17:00,1.6285,1.62855,1.62845,1.6285,63000000.0
2009-12-15 08:18:00,1.6285,1.62875,1.6285,1.62865,74000000.0
2009-12-15 08:19:00,1.6287,1.6291,1.6287,1.6291,77000000.0
2009-12-15 08:20:00,1.62905,1.62925,1.62875,1.6291,109400000.0
2009-12-15 08:21:00,1.62895,1.62895,1.62865,1.62865,71200000.0
2009-12-15 08:22:00,1.62865,1.6287,1.62765,1.62765,123600000.0
2009-12-15 08:23:00,1.62765,1.6283,1.62765,1.6283,68400000.0
2009-12-15 08:24:00,1.6283,1.6283,1.62795,1.62815,83700000.0
2009-12-15 08:25:00,1.62815,1.6282,1.62795,1.628,139500000.0
2009-12-15 08:26:00,1.62805,1.6282,1.62785,1.62785,41800000.0
2009-12-15 08:27:00,1.6278,1.62795,1.62775,1.6279,26600000.0
2009-12-15 08:28:00,1.6279,1.6279,1.62785,1.62785,18000000.0
2009-12-15 08:29:00,1.62785,1.62785,1.6273,1.6274,85100000.0
2009-12-15 08:30:00,1.6274,1.6277,1.62735,1.6276,61900000.0
2009-12-15 08:31:00,1.6276,1.62765,1.6275,1.62765,10400000.0
2009-12-15 08:32:00,1.62765,1.62785,1.6275,1.62785,65700000.0
2009-12-15 08:33:00,1.62785,1.62795,1.62775,1.62775,53100000.0
2009-12-15 08:34:00,1.62775,1.62785,1.62755,1.6278,62500000.0
2009-12-15 08:35:00,1.62785,1.62865,1.6278,1.6281,108200000.0
2009-12-15 08:36:00,1.628,1.62815,1.62785,1.62815,45300000.0
2009-12-15 08:37:00,1.62815,1.6282,1.62815,1.62815,21000000.0
2009-12-15 08:38:00,1.62815,1.62815,1.6281,1.6281,3000000.0
2009-12-15 08:39:00,1.62805,1.62805,1.62805,1.62805,8800000.0
2009-12-15 08:40:00,1.6281,1.6281,1.6277,1.62785,45900000.0
2009-12-15 08:41:00,1.6279,1.6279,1.62785,1.6279,11000000.0
2009-12-15 08:42:00,1.6279,1.6279,1.62785,1.62785,6800000.0
2009-12-15 08:43:00,1.62785,1.6279,1.6278,1.62785,69300000.0
2009-12-15 08:44:00,1.62785,1.628,1.62785,1.6279,109600000.0
2009-12-15 08:45:00,1.62765,1.62765,1.62735,1.6274,83460000.0
2009-12-15 08:46:00,1.6274,1.6274,1.62735,1.6274,6000000.0
2009-12-15 08:47:00,1.62735,1.62745,1.62735,1.6274,85350000.0
2009-12-15 08:48:00,1.6274,1.6278,1.6274,1.62775,42200000.0
2009-12-15 08:49:00,1.62785,1.6279,1.62775,1.62775,14700000.0
2009-12-15 08:50:00,1.6278,1.62785,1.6274,1.6275,77000000.0
2009-12-15 08:51:00,1.62745,1.62745,1.62745,1.62745,2400000.0
2009-12-15 08:52:00,1.62745,1.6275,1.62735,1.62735,34850000.0
2009-12-15 08:53:00,1.6274,1.6274,1.62735,1.6274,13000000.0
2009-12-15 08:54:00,1.6274,1.62745,1.6274,1.62745,8000000.0
2009-12-15 08:55:00,1.62745,1.6275,1.6274,1.62745,83100000.0
2009-12-15 08:56:00,1.62745,1.6277,1.62745,1.6277,25200000.0
2009-12-15 08:57:00,1.6277,1.6278,1.6277,1.62775,11000000.0
2009-12-15 08:58:00,1.62775,1.62835,1.6277,1.62825,74400000.0
2009-12-15 08:59:00,1.6282,1.62825,1.6282,1.6282,41600000.0
2009-12-15 09:00:00,1.6282,1.6282,1.62765,1.6277,151200000.0
2009-12-15 09:01:00,1.62765,1.6285,1.62765,1.62845,137300000.0
2009-12-15 09:02:00,1.62845,1.62865,1.62845,1.62865,62100000.0
2009-12-15 09:03:00,1.62865,1.62895,1.62855,1.62865,131500000.0
2009-12-15 09:04:00,1.62865,1.62895,1.6286,1.62885,79900000.0
2009-12-15 09:05:00,1.6288,1.6295,1.6287,1.6295,207300000.0
2009-12-15 09:06:00,1.6295,1.63085,1.6295,1.6305,584100000.0
2009-12-15 09:07:00,1.6305,1.63075,1.63035,1.63035,213300000.0
2009-12-15 09:08:00,1.6303,1.6303,1.6301,1.6303,90000000.0
2009-12-15 09:09:00,1.63025,1.63025,1.6299,1.63005,170700000.0
2009-12-15 09:10:00,1.63005,1.63005,1.6297,1.63005,193400000.0
2009-12-15 09:11:00,1.63005,1.63025,1.63,1.63015,80300000.0
2009-12-15 09:12:00,1.63025,1.63025,1.62995,1.62995,129300000.0
2009-12-15 09:13:00,1.62995,1.62995,1.62945,1.62965,169900000.0
2009-12-15 09:14:00,1.62965,1.6298,1.6295,1.6295,139200000.0
2009-12-15 09:15:00,1.62945,1.62965,1.62945,1.6295,271100000.0
2009-12-15 09:16:00,1.62955,1.6296,1.6295,1.62955,47800000.0
2009-12-15 09:17:00,1.6296,1.62975,1.6296,1.6296,54700000.0
2009-12-15 09:18:00,1.6296,1.6296,1.6292,1.62925,105200000.0
2009-12-15 09:19:00,1.62925,1.62925,1.6292,1.6292,10600000.0
2009-12-15 09:20:00,1.62915,1.6292,1.6282,1.62835,379100000.0
2009-12-15 09:21:00,1.6284,1.62885,1.62835,1.62875,208100000.0
2009-12-15 09:22:00,1.62875,1.6289,1.62875,1.6289,125600000.0
2009-12-15 09:23:00,1.6289,1.6293,1.62885,1.62905,112100000.0
2009-12-15 09:24:00,1.6291,1.62925,1.62905,1.62905,148600000.0
2009-12-15 09:25:00,1.62905,1.6291,1.62905,1.62905,53600000.0
2009-12-15 09:26:00,1.6291,1.6291,1.62895,1.62905,67900000.0
2009-12-15 09:27:00,1.62905,1.62925,1.629,1.62915,165400000.0
2009-12-15 09:28:00,1.62915,1.62915,1.62885,1.62885,88400000.0
2009-12-15 09:29:00,1.62885,1.629,1.62875,1.629,68300000.0
2009-12-15 09:30:00,1.629,1.62915,1.6286,1.62875,86800000.0
2009-12-15 09:31:00,1.62875,1.62885,1.62865,1.62865,45200000.0
2009-12-15 09:32:00,1.62875,1.6291,1.62865,1.62895,121200000.0
2009-12-15 09:33:00,1.62895,1.6293,1.6288,1.6293,376900000.0
2009-12-15 09:34:00,1.6293,1.62935,1.6292,1.6293,81700000.0
2009-12-15 09:35:00,1.6293,1.63035,1.6293,1.63035,285000000.0
2009-12-15 09:36:00,1.63035,1.63155,1.63035,1.63155,457400000.0
2009-12-15 09:37:00,1.6315,1.63155,1.6312,1.6312,277800000.0
2009-12-15 09:38:00,1.6312,1.6319,1.63115,1.63165,244600000.0
2009-12-15 09:39:00,1.6316,1.6316,1.63125,1.63135,201300000.0
2009-12-15 09:40:00,1.63135,1.6315,1.6313,1.63135,60200000.0
2009-12-15 09:41:00,1.6314,1.6314,1.63115,1.6312,140500000.0
2009-12-15 09:42:00,1.6312,1.63155,1.6312,1.6314,276400000.0
2009-12-15 09:43:00,1.6313,1.6313,1.6308,1.6309,248100000.0
2009-12-15 09:44:00,1.6309,1.63095,1.6307,1.63085,248600000.0
2009-12-15 09:45:00,1.63085,1.63105,1.63065,1.63075,201300000.0
2009-12-15 09:46:00,1.6308,1.6312,1.63045,1.63055,245200000.0
2009-12-15 09:47:00,1.63055,1.6306,1.6303,1.63035,197700000.0
2009-12-15 09:48:00,1.63035,1.63035,1.62955,1.62965,493300000.0
2009-12-15 09:49:00,1.62965,1.62965,1.62915,1.62935,264200000.0
2009-12-15 09:50:00,1.6295,1.6296,1.6293,1.6296,307060000.0
2009-12-15 09:51:00,1.6296,1.6297,1.62915,1.6295,259300000.0
2009-12-15 09:52:00,1.6294,1.6296,1.6291,1.6291,270300000.0
2009-12-15 09:53:00,1.6291,1.62925,1.6289,1.62895,312900000.0
2009-12-15 09:54:00,1.62895,1.62895,1.62825,1.6287,416500000.0
2009-12-15 09:55:00,1.6287,1.62875,1.62825,1.6283,247800000.0
2009-12-15 09:56:00,1.6283,1.6286,1.6283,1.62835,208400000.0
2009-12-15 09:57:00,1.62835,1.6285,1.62825,1.6284,260900000.0
2009-12-15 09:58:00,1.62845,1.62855,1.62835,1.62835,261300000.0
2009-12-15 09:59:00,1.62835,1.62845,1.6283,1.62845,264400000.0
2009-12-15 10:00:00,1.6285,1.62855,1.62675,1.6268,553099998.0
2009-12-15 10:01:00,1.62695,1.62715,1.6266,1.627,369700000.0
2009-12-15 10:02:00,1.62705,1.62705,1.62515,1.6265,521700000.0
2009-12-15 10:03:00,1.6265,1.6268,1.6262,1.62635,198200000.0
2009-12-15 10:04:00,1.6264,1.6267,1.62635,1.62645,182400000.0
2009-12-15 10:05:00,1.6266,1.62685,1.62635,1.6268,187800000.0
2009-12-15 10:06:00,1.6268,1.6276,1.6268,1.6276,261700000.0
2009-12-15 10:07:00,1.6276,1.6276,1.62705,1.62725,143700000.0
2009-12-15 10:08:00,1.62725,1.6277,1.62715,1.6276,245600000.0
2009-12-15 10:09:00,1.62755,1.62755,1.62655,1.6266,268700000.0
2009-12-15 10:10:00,1.62655,1.62705,1.6265,1.62705,180600000.0
2009-12-15 10:11:00,1.62705,1.6275,1.62705,1.6275,267600000.0
2009-12-15 10:12:00,1.6275,1.6275,1.6267,1.62695,378500000.0
2009-12-15 10:13:00,1.62695,1.62725,1.6268,1.62715,210800000.0
2009-12-15 10:14:00,1.62715,1.6273,1.62715,1.6272,215400000.0
2009-12-15 10:15:00,1.6272,1.6272,1.62625,1.62625,329700000.0
2009-12-15 10:16:00,1.62625,1.6267,1.62595,1.6264,344300000.0
2009-12-15 10:17:00,1.6264,1.62685,1.6264,1.62665,232800000.0
2009-12-15 10:18:00,1.62665,1.6272,1.62665,1.6272,340900000.0
2009-12-15 10:19:00,1.6272,1.6275,1.627,1.6273,221700000.0
2009-12-15 10:20:00,1.62725,1.62745,1.62645,1.62645,383700000.0
2009-12-15 10:21:00,1.62645,1.6265,1.62545,1.6257,314500000.0
2009-12-15 10:22:00,1.6257,1.6264,1.6257,1.62635,155000000.0
2009-12-15 10:23:00,1.6263,1.62665,1.62605,1.62605,283800000.0
2009-12-15 10:24:00,1.6261,1.62695,1.62605,1.62675,291900000.0
2009-12-15 10:25:00,1.6267,1.6268,1.6261,1.6261,402900000.0
2009-12-15 10:26:00,1.62605,1.6261,1.6258,1.6261,312800000.0
2009-12-15 10:27:00,1.6261,1.6261,1.62565,1.6257,214600000.0
2009-12-15 10:28:00,1.62565,1.62645,1.6256,1.62615,300700000.0
2009-12-15 10:29:00,1.62615,1.62625,1.6258,1.6258,281100000.0
2009-12-15 10:30:00,1.6258,1.62585,1.62545,1.62555,428300000.0
2009-12-15 10:31:00,1.6255,1.62555,1.6246,1.6246,259000000.0
2009-12-15 10:32:00,1.6246,1.6256,1.6246,1.6254,338600000.0
2009-12-15 10:33:00,1.62535,1.6263,1.6253,1.6262,310600000.0
2009-12-15 10:34:00,1.6262,1.6262,1.6257,1.6257,338700000.0
2009-12-15 10:35:00,1.6257,1.6258,1.62505,1.62555,454500000.0
2009-12-15 10:36:00,1.6255,1.62575,1.62525,1.62575,252900000.0
2009-12-15 10:37:00,1.6258,1.62585,1.62565,1.6258,197200000.0
2009-12-15 10:38:00,1.6258,1.6264,1.6258,1.62635,191400000.0
2009-12-15 10:39:00,1.62635,1.6274,1.62635,1.62675,327000000.0
2009-12-15 10:40:00,1.62675,1.6277,1.62675,1.62745,278900000.0
2009-12-15 10:41:00,1.62745,1.6276,1.62705,1.62725,314200000.0
2009-12-15 10:42:00,1.62725,1.62725,1.62695,1.62705,253600000.0
2009-12-15 10:43:00,1.62705,1.62745,1.62705,1.62745,231800000.0
2009-12-15 10:44:00,1.62745,1.6275,1.62735,1.62745,146600000.0
2009-12-15 10:45:00,1.62745,1.6278,1.6274,1.6277,317800000.0
2009-12-15 10:46:00,1.6277,1.6279,1.6277,1.6277,236400000.0
2009-12-15 10:47:00,1.6277,1.6283,1.62745,1.62805,335600000.0
2009-12-15 10:48:00,1.6281,1.6281,1.62755,1.62785,374200000.0
2009-12-15 10:49:00,1.6279,1.628,1.6277,1.62795,283500000.0
2009-12-15 10:50:00,1.628,1.628,1.6277,1.62775,225700000.0
2009-12-15 10:51:00,1.62775,1.6279,1.6276,1.62775,277200000.0
2009-12-15 10:52:00,1.62775,1.62795,1.6277,1.6277,158200000.0
2009-12-15 10:53:00,1.6277,1.62795,1.6277,1.6279,335100001.0
2009-12-15 10:54:00,1.6279,1.62895,1.6279,1.62895,677800002.0
2009-12-15 10:55:00,1.62895,1.6291,1.6286,1.62895,526700000.0
2009-12-15 10:56:00,1.62895,1.6292,1.62895,1.629,490400000.0
2009-12-15 10:57:00,1.629,1.629,1.62855,1.6286,358000000.0
2009-12-15 10:58:00,1.62855,1.62865,1.6282,1.6282,220700000.0
2009-12-15 10:59:00,1.6282,1.6282,1.627,1.627,456500000.0
2009-12-15 11:00:00,1.627,1.62725,1.6269,1.6269,521800000.0
2009-12-15 11:01:00,1.6269,1.62715,1.6265,1.62675,427500000.0
2009-12-15 11:02:00,1.62675,1.627,1.62645,1.6267,413300000.0
2009-12-15 11:03:00,1.6267,1.62685,1.6265,1.6267,402599999.0
2009-12-15 11:04:00,1.6267,1.62715,1.6267,1.62715,576800000.0
2009-12-15 11:05:00,1.62715,1.62735,1.62705,1.62715,347900000.0
2009-12-15 11:06:00,1.62715,1.62725,1.6266,1.6267,350800000.0
2009-12-15 11:07:00,1.6267,1.62685,1.6266,1.62665,204200000.0
2009-12-15 11:08:00,1.62665,1.6267,1.62665,1.6267,124300000.0
2009-12-15 11:09:00,1.62675,1.62705,1.62675,1.62685,249000000.0
2009-12-15 11:10:00,1.62685,1.62695,1.62645,1.62645,339400001.0
2009-12-15 11:11:00,1.6265,1.62685,1.6265,1.62675,232800000.0
2009-12-15 11:12:00,1.62675,1.6268,1.62655,1.62665,171000000.0
2009-12-15 11:13:00,1.62665,1.62665,1.62625,1.62625,205500000.0
2009-12-15 11:14:00,1.6264,1.6265,1.62615,1.6262,152700000.0
2009-12-15 11:15:00,1.6262,1.62625,1.62545,1.62585,645100002.0
2009-12-15 11:16:00,1.6258,1.6259,1.62555,1.6257,419800000.0
2009-12-15 11:17:00,1.62565,1.62575,1.6254,1.62575,257800000.0
2009-12-15 11:18:00,1.6257,1.6261,1.6257,1.62605,157200000.0
2009-12-15 11:19:00,1.62605,1.6262,1.62585,1.62595,225600000.0
2009-12-15 11:20:00,1.626,1.62625,1.62595,1.6262,205600000.0
2009-12-15 11:21:00,1.6262,1.6267,1.6262,1.62665,215600000.0
2009-12-15 11:22:00,1.62665,1.6272,1.62655,1.62695,439000000.0
2009-12-15 11:23:00,1.62695,1.627,1.62665,1.627,198500000.0
2009-12-15 11:24:00,1.627,1.627,1.62665,1.6269,331000000.0
2009-12-15 11:25:00,1.62695,1.62695,1.62645,1.62655,278100000.0
2009-12-15 11:26:00,1.62655,1.62655,1.62575,1.6259,362300000.0
2009-12-15 11:27:00,1.62585,1.62595,1.62515,1.62545,404100000.0
2009-12-15 11:28:00,1.62545,1.6256,1.62535,1.62545,334700000.0
2009-12-15 11:29:00,1.6255,1.62575,1.6253,1.62575,181700000.0
2009-12-15 11:30:00,1.62575,1.62645,1.62385,1.62385,300200000.0
2009-12-15 11:31:00,1.62385,1.62485,1.62385,1.62475,299300000.0
2009-12-15 11:32:00,1.6247,1.62515,1.6246,1.6246,239600000.0
2009-12-15 11:33:00,1.62455,1.6249,1.6241,1.62435,231400000.0
2009-12-15 11:34:00,1.6243,1.6249,1.62425,1.6248,218400000.0
2009-12-15 11:35:00,1.6248,1.62495,1.62465,1.62465,216000000.0
2009-12-15 11:36:00,1.6246,1.6248,1.6244,1.62465,271700000.0
2009-12-15 11:37:00,1.6247,1.6249,1.6246,1.62485,268500000.0
2009-12-15 11:38:00,1.62485,1.62615,1.62485,1.62605,338900000.0
2009-12-15 11:39:00,1.62605,1.6263,1.62585,1.62625,380600000.0
2009-12-15 11:40:00,1.62625,1.62765,1.6262,1.6276,381499999.0
2009-12-15 11:41:00,1.6276,1.6276,1.62705,1.6275,381400000.0
2009-12-15 11:42:00,1.6275,1.6277,1.6274,1.62745,195400000.0
2009-12-15 11:43:00,1.6274,1.62775,1.6273,1.62735,147900000.0
2009-12-15 11:44:00,1.62735,1.62735,1.62685,1.6269,186100000.0
2009-12-15 11:45:00,1.62695,1.62695,1.62655,1.6266,340200000.0
2009-12-15 11:46:00,1.62655,1.6266,1.6261,1.6262,377000000.0
2009-12-15 11:47:00,1.6262,1.62645,1.62605,1.62625,396200000.0
2009-12-15 11:48:00,1.62625,1.6274,1.6262,1.62685,267800000.0
2009-12-15 11:49:00,1.6268,1.6271,1.6266,1.62705,175200000.0
2009-12-15 11:50:00,1.627,1.62755,1.62695,1.627,211400000.0
2009-12-15 11:51:00,1.627,1.6271,1.6266,1.6271,355200000.0
2009-12-15 11:52:00,1.6271,1.6271,1.6267,1.62685,166800000.0
2009-12-15 11:53:00,1.6269,1.62715,1.62685,1.6271,144500000.0
2009-12-15 11:54:00,1.62705,1.6271,1.6268,1.62695,171500000.0
2009-12-15 11:55:00,1.62695,1.62705,1.6269,1.627,62400000.0
2009-12-15 11:56:00,1.627,1.62715,1.6266,1.62675,363800001.0
2009-12-15 11:57:00,1.62675,1.62685,1.6266,1.62665,217600000.0
2009-12-15 11:58:00,1.62665,1.6268,1.6266,1.6267,96000000.0
2009-12-15 11:59:00,1.6267,1.62675,1.6264,1.62645,221200000.0
2009-12-15 12:00:00,1.62645,1.62645,1.6255,1.6257,328700000.0
2009-12-15 12:01:00,1.6257,1.6257,1.6248,1.6251,318600000.0
2009-12-15 12:02:00,1.6251,1.62535,1.62475,1.62475,267200000.0
2009-12-15 12:03:00,1.62475,1.6257,1.62475,1.62565,461600000.0
2009-12-15 12:04:00,1.62565,1.6257,1.6255,1.62555,276600000.0
2009-12-15 12:05:00,1.6255,1.6266,1.62535,1.62615,230000000.0
2009-12-15 12:06:00,1.62615,1.6266,1.62615,1.62635,267000000.0
2009-12-15 12:07:00,1.62635,1.62685,1.62635,1.62665,359500000.0
2009-12-15 12:08:00,1.62665,1.62675,1.6263,1.62635,190400000.0
2009-12-15 12:09:00,1.62635,1.62645,1.62545,1.62575,243440000.0
2009-12-15 12:10:00,1.62575,1.6259,1.6251,1.62515,220480000.0
2009-12-15 12:11:00,1.6251,1.6253,1.6249,1.62515,305500000.0
2009-12-15 12:12:00,1.6253,1.62615,1.6253,1.62565,315900000.0
2009-12-15 12:13:00,1.6257,1.62595,1.6249,1.6249,294700000.0
2009-12-15 12:14:00,1.6249,1.625,1.6248,1.62495,88000000.0
2009-12-15 12:15:00,1.62495,1.62495,1.62435,1.6246,132200000.0
2009-12-15 12:16:00,1.6246,1.6251,1.62455,1.62505,246100000.0
2009-12-15 12:17:00,1.62505,1.6251,1.62495,1.625,135500000.0
2009-12-15 12:18:00,1.625,1.62515,1.62465,1.62495,248600000.0
2009-12-15 12:19:00,1.62495,1.62525,1.62495,1.62515,137200000.0
2009-12-15 12:20:00,1.62515,1.62535,1.6251,1.62535,126300000.0
2009-12-15 12:21:00,1.6254,1.6261,1.6253,1.6258,257700000.0
2009-12-15 12:22:00,1.6257,1.6257,1.6253,1.62555,93700000.0
2009-12-15 12:23:00,1.62555,1.62605,1.6254,1.6258,267200000.0
2009-12-15 12:24:00,1.6258,1.6262,1.62575,1.62595,131700000.0
2009-12-15 12:25:00,1.6259,1.62595,1.6255,1.6255,100400000.0
2009-12-15 12:26:00,1.6255,1.62585,1.62525,1.6257,202100000.0
2009-12-15 12:27:00,1.6257,1.6263,1.62555,1.626,241700000.0
2009-12-15 12:28:00,1.62595,1.62605,1.6258,1.62595,252300000.0
2009-12-15 12:29:00,1.6259,1.6259,1.6257,1.62575,116000000.0
2009-12-15 12:30:00,1.62575,1.6259,1.6255,1.62565,174700000.0
2009-12-15 12:31:00,1.62565,1.62565,1.62555,1.62555,77200000.0
2009-12-15 12:32:00,1.6256,1.6257,1.6253,1.6255,124400000.0
2009-12-15 12:33:00,1.62545,1.6256,1.6254,1.62545,111100000.0
2009-12-15 12:34:00,1.62545,1.62545,1.6254,1.6254,35600000.0
2009-12-15 12:35:00,1.6254,1.6254,1.62515,1.6253,254700000.0
2009-12-15 12:36:00,1.6253,1.62535,1.6252,1.6252,115900000.0
2009-12-15 12:37:00,1.6252,1.6253,1.6252,1.6252,70000000.0
2009-12-15 12:38:00,1.6252,1.62535,1.62475,1.62475,208500000.0
2009-12-15 12:39:00,1.6248,1.6249,1.6245,1.6245,338200000.0
2009-12-15 12:40:00,1.6244,1.62455,1.6241,1.6242,249700000.0
2009-12-15 12:41:00,1.62425,1.62425,1.62385,1.62395,342700000.0
2009-12-15 12:42:00,1.624,1.624,1.6235,1.62355,399300000.0
2009-12-15 12:43:00,1.6235,1.62355,1.62295,1.62335,434200000.0
2009-12-15 12:44:00,1.62325,1.62345,1.623,1.6233,350400000.0
2009-12-15 12:45:00,1.62335,1.6236,1.62305,1.6235,212500000.0
2009-12-15 12:46:00,1.62345,1.6236,1.62325,1.6233,310100000.0
2009-12-15 12:47:00,1.62325,1.62345,1.6226,1.62275,473500000.0
2009-12-15 12:48:00,1.62275,1.62335,1.62275,1.62335,263100000.0
2009-12-15 12:49:00,1.62335,1.62375,1.62325,1.6235,282200000.0
2009-12-15 12:50:00,1.6236,1.6236,1.6233,1.62345,178200000.0
2009-12-15 12:51:00,1.62345,1.62355,1.6233,1.62345,250200000.0
2009-12-15 12:52:00,1.62345,1.6235,1.62345,1.6235,89800000.0
2009-12-15 12:53:00,1.6235,1.62365,1.62345,1.62365,138800000.0
2009-12-15 12:54:00,1.62365,1.62385,1.62345,1.62385,174900000.0
2009-12-15 12:55:00,1.62385,1.62385,1.6236,1.6237,91500000.0
2009-12-15 12:56:00,1.62375,1.62375,1.62315,1.62315,205700000.0
2009-12-15 12:57:00,1.62315,1.624,1.6231,1.624,289000000.0
2009-12-15 12:58:00,1.624,1.62405,1.62365,1.62375,275200000.0
2009-12-15 12:59:00,1.62395,1.62405,1.62365,1.62365,191200000.0
2009-12-15 13:00:00,1.6236,1.6236,1.62285,1.62285,414500000.0
2009-12-15 13:01:00,1.6229,1.6229,1.62205,1.62245,283100000.0
2009-12-15 13:02:00,1.62245,1.62275,1.62215,1.6227,173900000.0
2009-12-15 13:03:00,1.6227,1.62285,1.6226,1.62265,185900000.0
2009-12-15 13:04:00,1.6227,1.6227,1.6221,1.62225,263200000.0
2009-12-15 13:05:00,1.62225,1.62255,1.6221,1.62235,171000000.0
2009-12-15 13:06:00,1.62235,1.6226,1.6223,1.6226,240000000.0
2009-12-15 13:07:00,1.62255,1.62335,1.62255,1.6233,197200000.0
2009-12-15 13:08:00,1.62335,1.6236,1.623,1.62315,323200000.0
2009-12-15 13:09:00,1.6231,1.6232,1.623,1.62315,144400000.0
2009-12-15 13:10:00,1.62315,1.6232,1.62305,1.62315,167400000.0
2009-12-15 13:11:00,1.62315,1.62325,1.623,1.623,114400000.0
2009-12-15 13:12:00,1.623,1.62315,1.6228,1.6231,154300000.0
2009-12-15 13:13:00,1.6231,1.62325,1.6229,1.623,195600000.0
2009-12-15 13:14:00,1.623,1.6234,1.623,1.6233,108900000.0
2009-12-15 13:15:00,1.6233,1.62335,1.623,1.623,203999999.0
2009-12-15 13:16:00,1.623,1.6232,1.623,1.62305,213399999.0
2009-12-15 13:17:00,1.62305,1.62335,1.62305,1.6233,168100000.0
2009-12-15 13:18:00,1.62325,1.62345,1.6232,1.62335,164600000.0
2009-12-15 13:19:00,1.62335,1.62335,1.6231,1.6233,173100000.0
2009-12-15 13:20:00,1.6233,1.6234,1.62325,1.62335,132800000.0
2009-12-15 13:21:00,1.6233,1.62335,1.6231,1.6233,224600000.0
2009-12-15 13:22:00,1.6233,1.6233,1.62305,1.6231,206800000.0
2009-12-15 13:23:00,1.62305,1.6232,1.623,1.6232,176300000.0
2009-12-15 13:24:00,1.6232,1.62335,1.6231,1.6232,278100000.0
2009-12-15 13:25:00,1.62325,1.6234,1.62325,1.6234,173000000.0
2009-12-15 13:26:00,1.6234,1.62345,1.6231,1.62315,241200000.0
2009-12-15 13:27:00,1.6232,1.6232,1.62285,1.62285,197000000.0
2009-12-15 13:28:00,1.62285,1.6229,1.62275,1.62275,213799999.0
2009-12-15 13:29:00,1.62275,1.62275,1.62265,1.62275,195800000.0
2009-12-15 13:30:00,1.62275,1.62285,1.6227,1.6228,239100000.0
2009-12-15 13:31:00,1.6228,1.62285,1.62275,1.62285,106700000.0
2009-12-15 13:32:00,1.62285,1.62305,1.6228,1.62305,156200000.0
2009-12-15 13:33:00,1.62305,1.6233,1.62305,1.6232,404500000.0
2009-12-15 13:34:00,1.6232,1.62335,1.62315,1.62335,286800000.0
2009-12-15 13:35:00,1.6234,1.6236,1.62335,1.62355,72200000.0
2009-12-15 13:36:00,1.6236,1.62365,1.6235,1.6235,99700000.0
2009-12-15 13:37:00,1.6235,1.6236,1.62345,1.6235,106900000.0
2009-12-15 13:38:00,1.6235,1.62365,1.62345,1.6236,88300000.0
2009-12-15 13:39:00,1.6235,1.62365,1.62345,1.6235,207299999.0
2009-12-15 13:40:00,1.6235,1.62355,1.6234,1.62355,248200000.0
2009-12-15 13:41:00,1.62355,1.6236,1.6233,1.62335,251000000.0
2009-12-15 13:42:00,1.6234,1.62345,1.62305,1.6231,320599999.0
2009-12-15 13:43:00,1.6231,1.6231,1.6229,1.62295,314200000.0
2009-12-15 13:44:00,1.62295,1.6233,1.62295,1.6232,240500000.0
2009-12-15 13:45:00,1.6232,1.6233,1.6232,1.62325,59700000.0
2009-12-15 13:46:00,1.62325,1.62335,1.62315,1.62325,174300000.0
2009-12-15 13:47:00,1.6233,1.6233,1.62305,1.62325,232600000.0
2009-12-15 13:48:00,1.62325,1.6236,1.6232,1.6235,218200000.0
2009-12-15 13:49:00,1.6236,1.62375,1.6236,1.62365,363700000.0
2009-12-15 13:50:00,1.62365,1.62455,1.62365,1.6243,278000000.0
2009-12-15 13:51:00,1.6243,1.6243,1.62375,1.62385,277700000.0
2009-12-15 13:52:00,1.62385,1.6241,1.6236,1.6236,166200000.0
2009-12-15 13:53:00,1.6236,1.6236,1.6231,1.6231,256600000.0
2009-12-15 13:54:00,1.6231,1.62335,1.62305,1.6233,332800000.0
2009-12-15 13:55:00,1.6233,1.6236,1.6233,1.6235,178700000.0
2009-12-15 13:56:00,1.6235,1.62385,1.6233,1.6233,230500000.0
2009-12-15 13:57:00,1.62335,1.62365,1.62335,1.6236,237000000.0
2009-12-15 13:58:00,1.6236,1.6236,1.62335,1.62335,104000000.0
2009-12-15 13:59:00,1.6233,1.62335,1.62295,1.62295,237600000.0
2009-12-15 14:00:00,1.623,1.6236,1.623,1.62335,336600000.0
2009-12-15 14:01:00,1.6234,1.6236,1.62335,1.62335,118800000.0
2009-12-15 14:02:00,1.62345,1.6235,1.6234,1.6234,83500000.0
2009-12-15 14:03:00,1.6234,1.6237,1.6234,1.6236,120100000.0
2009-12-15 14:04:00,1.6235,1.62355,1.6234,1.62355,130300000.0
2009-12-15 14:05:00,1.62355,1.6236,1.62345,1.62355,228300000.0
2009-12-15 14:06:00,1.62355,1.62365,1.62345,1.6235,60800000.0
2009-12-15 14:07:00,1.6235,1.62355,1.6234,1.6234,265100000.0
2009-12-15 14:08:00,1.6234,1.6234,1.623,1.6231,339000000.0
2009-12-15 14:09:00,1.6231,1.62325,1.62295,1.62295,266200000.0
2009-12-15 14:10:00,1.62295,1.623,1.6228,1.6228,201200000.0
2009-12-15 14:11:00,1.6228,1.62305,1.6227,1.6227,341700000.0
2009-12-15 14:12:00,1.6227,1.62295,1.6227,1.6229,178900000.0
2009-12-15 14:13:00,1.6229,1.6231,1.6228,1.6231,173800000.0
2009-12-15 14:14:00,1.6231,1.62315,1.62295,1.623,233200000.0
2009-12-15 14:15:00,1.623,1.62345,1.623,1.6232,223500000.0
2009-12-15 14:16:00,1.6232,1.6236,1.6232,1.6233,163800000.0
2009-12-15 14:17:00,1.6233,1.62345,1.62325,1.6234,190200000.0
2009-12-15 14:18:00,1.62355,1.62365,1.6234,1.6235,230800000.0
2009-12-15 14:19:00,1.6235,1.62365,1.6235,1.62355,84100000.0
2009-12-15 14:20:00,1.62355,1.62365,1.6235,1.62365,55100000.0
2009-12-15 14:21:00,1.62375,1.62395,1.62345,1.6236,246900000.0
2009-12-15 14:22:00,1.6236,1.6236,1.62325,1.6234,206900000.0
2009-12-15 14:23:00,1.62345,1.62345,1.623,1.62315,254700000.0
2009-12-15 14:24:00,1.62315,1.62335,1.6227,1.6228,400299999.0
2009-12-15 14:25:00,1.6228,1.62295,1.6227,1.62295,157300000.0
2009-12-15 14:26:00,1.623,1.6236,1.623,1.6236,265700000.0
2009-12-15 14:27:00,1.6236,1.62375,1.6234,1.62345,298500000.0
2009-12-15 14:28:00,1.62345,1.6235,1.62305,1.62305,260600000.0
2009-12-15 14:29:00,1.62305,1.62305,1.6228,1.6228,181700000.0
2009-12-15 14:30:00,1.6228,1.62285,1.6221,1.62215,376600000.0
2009-12-15 14:31:00,1.62215,1.62215,1.62095,1.62105,682499997.0
2009-12-15 14:32:00,1.62105,1.62145,1.621,1.62135,447300000.0
2009-12-15 14:33:00,1.6213,1.62175,1.6211,1.62135,417600000.0
2009-12-15 14:34:00,1.6213,1.62155,1.6206,1.621,543000000.0
2009-12-15 14:35:00,1.621,1.6214,1.621,1.62105,528300000.0
2009-12-15 14:36:00,1.62105,1.62105,1.6205,1.62075,376200000.0
2009-12-15 14:37:00,1.62075,1.62105,1.62055,1.621,217800000.0
2009-12-15 14:38:00,1.621,1.6215,1.6208,1.6215,222000000.0
2009-12-15 14:39:00,1.6215,1.62155,1.6212,1.6215,377300000.0
2009-12-15 14:40:00,1.6216,1.62185,1.62145,1.62145,286000001.0
2009-12-15 14:41:00,1.6215,1.6216,1.6215,1.62155,119300000.0
2009-12-15 14:42:00,1.6216,1.62175,1.6216,1.62165,101400000.0
2009-12-15 14:43:00,1.62165,1.6218,1.62135,1.62155,289300000.0
2009-12-15 14:44:00,1.6215,1.62155,1.6211,1.6211,483700001.0
2009-12-15 14:45:00,1.6211,1.6212,1.62105,1.6211,294800000.0
2009-12-15 14:46:00,1.62105,1.62115,1.62085,1.62085,259900000.0
2009-12-15 14:47:00,1.62085,1.6212,1.6208,1.6211,260800000.0
2009-12-15 14:48:00,1.6211,1.6213,1.6211,1.62115,304800000.0
2009-12-15 14:49:00,1.62115,1.62155,1.6211,1.6215,165700000.0
2009-12-15 14:50:00,1.6215,1.6217,1.6215,1.6216,413600000.0
2009-12-15 14:51:00,1.6216,1.62265,1.62155,1.62265,194000000.0
2009-12-15 14:52:00,1.6227,1.62275,1.6223,1.62255,184900000.0
2009-12-15 14:53:00,1.62255,1.62255,1.62205,1.62235,296800000.0
2009-12-15 14:54:00,1.62235,1.62245,1.6223,1.6223,441100000.0
2009-12-15 14:55:00,1.6223,1.6223,1.6221,1.6221,64500000.0
2009-12-15 14:56:00,1.6221,1.62235,1.6221,1.6223,185100000.0
2009-12-15 14:57:00,1.6223,1.62245,1.6223,1.62245,150600000.0
2009-12-15 14:58:00,1.62245,1.62245,1.62215,1.6222,159600000.0
2009-12-15 14:59:00,1.6222,1.6222,1.6215,1.6215,245700000.0
2009-12-15 15:00:00,1.62145,1.62165,1.621,1.62125,301800000.0
2009-12-15 15:01:00,1.62125,1.62175,1.62125,1.6216,176900000.0
2009-12-15 15:02:00,1.6216,1.6218,1.6213,1.6216,355600000.0
2009-12-15 15:03:00,1.62165,1.6223,1.62165,1.62225,260200000.0
2009-12-15 15:04:00,1.62225,1.6225,1.6222,1.6224,207500000.0
2009-12-15 15:05:00,1.6224,1.6224,1.622,1.62215,183700000.0
2009-12-15 15:06:00,1.62215,1.62225,1.6221,1.6222,285700000.0
2009-12-15 15:07:00,1.6222,1.6222,1.6221,1.62215,241800000.0
2009-12-15 15:08:00,1.62215,1.62235,1.62215,1.62225,44600000.0
2009-12-15 15:09:00,1.6222,1.6223,1.62205,1.62225,127600000.0
2009-12-15 15:10:00,1.62225,1.62225,1.62175,1.62185,274700000.0
2009-12-15 15:11:00,1.62185,1.62195,1.62175,1.62185,227700000.0
2009-12-15 15:12:00,1.62195,1.6221,1.62185,1.622,140600000.0
2009-12-15 15:13:00,1.622,1.6221,1.62195,1.622,226800000.0
2009-12-15 15:14:00,1.62205,1.623,1.62195,1.623,276400000.0
2009-12-15 15:15:00,1.623,1.62305,1.62225,1.62245,258000000.0
2009-12-15 15:16:00,1.62245,1.62275,1.62245,1.6227,210000000.0
2009-12-15 15:17:00,1.6227,1.62275,1.62245,1.62255,258999999.0
2009-12-15 15:18:00,1.6225,1.62285,1.6225,1.6226,307500000.0
2009-12-15 15:19:00,1.6226,1.6226,1.6222,1.6223,396100000.0
2009-12-15 15:20:00,1.62225,1.6226,1.62225,1.6224,262100000.0
2009-12-15 15:21:00,1.6224,1.6224,1.62215,1.62235,249100000.0
2009-12-15 15:22:00,1.62235,1.6224,1.6219,1.62215,351000000.0
2009-12-15 15:23:00,1.6222,1.6223,1.6221,1.6222,346400000.0
2009-12-15 15:24:00,1.6222,1.62255,1.6222,1.6224,341600000.0
2009-12-15 15:25:00,1.6224,1.6224,1.62205,1.6221,442300000.0
2009-12-15 15:26:00,1.6221,1.62225,1.622,1.62205,526400000.0
2009-12-15 15:27:00,1.62205,1.6221,1.6218,1.62205,404100000.0
2009-12-15 15:28:00,1.622,1.62225,1.62185,1.62215,268700000.0
2009-12-15 15:29:00,1.6222,1.62285,1.62195,1.6221,229400000.0
2009-12-15 15:30:00,1.62215,1.62235,1.62115,1.62145,460500000.0
2009-12-15 15:31:00,1.6215,1.62215,1.62115,1.6221,349000000.0
2009-12-15 15:32:00,1.6221,1.62265,1.6219,1.6225,284800000.0
2009-12-15 15:33:00,1.6225,1.6228,1.62195,1.62205,409200000.0
2009-12-15 15:34:00,1.62205,1.6221,1.62155,1.6218,551000001.0
2009-12-15 15:35:00,1.6218,1.62215,1.62115,1.62215,589800001.0
2009-12-15 15:36:00,1.62215,1.62215,1.6214,1.62185,327700000.0
2009-12-15 15:37:00,1.6218,1.6225,1.6218,1.6225,266700000.0
2009-12-15 15:38:00,1.62245,1.6225,1.6219,1.622,254900000.0
2009-12-15 15:39:00,1.622,1.622,1.62125,1.6217,399200000.0
2009-12-15 15:40:00,1.6217,1.6217,1.62105,1.6212,471000000.0
2009-12-15 15:41:00,1.6212,1.62135,1.62055,1.62085,371600000.0
2009-12-15 15:42:00,1.62095,1.6214,1.62075,1.6213,292900000.0
2009-12-15 15:43:00,1.6213,1.6218,1.6213,1.62165,349400000.0
2009-12-15 15:44:00,1.62165,1.6217,1.62145,1.62165,232000000.0
2009-12-15 15:45:00,1.62165,1.6217,1.62145,1.6217,269500000.0
2009-12-15 15:46:00,1.6217,1.62205,1.62165,1.622,160700000.0
2009-12-15 15:47:00,1.622,1.6221,1.6219,1.622,333500000.0
2009-12-15 15:48:00,1.622,1.62215,1.6216,1.62165,280500000.0
2009-12-15 15:49:00,1.62165,1.62195,1.62165,1.62185,259700000.0
2009-12-15 15:50:00,1.6219,1.62235,1.6219,1.62235,248100000.0
2009-12-15 15:51:00,1.62235,1.6226,1.62225,1.6225,390500000.0
2009-12-15 15:52:00,1.6225,1.62315,1.62245,1.623,492700000.0
2009-12-15 15:53:00,1.62305,1.62325,1.6229,1.6229,306400000.0
2009-12-15 15:54:00,1.6229,1.62335,1.62285,1.6233,318500000.0
2009-12-15 15:55:00,1.6233,1.6234,1.62305,1.6233,171100000.0
2009-12-15 15:56:00,1.6233,1.6233,1.62275,1.62285,265400000.0
2009-12-15 15:57:00,1.6228,1.6228,1.62255,1.62265,265500000.0
2009-12-15 15:58:00,1.62265,1.6227,1.6221,1.62215,280500000.0
2009-12-15 15:59:00,1.62215,1.62245,1.6221,1.6223,274600000.0
2009-12-15 16:00:00,1.6223,1.6226,1.6222,1.6224,336800000.0
2009-12-15 16:01:00,1.6224,1.62275,1.6224,1.6226,258100000.0
2009-12-15 16:02:00,1.6226,1.6235,1.6226,1.62345,350800000.0
2009-12-15 16:03:00,1.62345,1.62375,1.6234,1.62375,325500000.0
2009-12-15 16:04:00,1.62375,1.62375,1.6234,1.6235,275100000.0
2009-12-15 16:05:00,1.6234,1.6237,1.6234,1.6237,143600000.0
2009-12-15 16:06:00,1.6237,1.6238,1.6236,1.62375,348100000.0
2009-12-15 16:07:00,1.62375,1.62385,1.62355,1.62385,212000000.0
2009-12-15 16:08:00,1.62395,1.62425,1.62395,1.6241,246200000.0
2009-12-15 16:09:00,1.6241,1.6241,1.62375,1.6241,188100000.0
2009-12-15 16:10:00,1.6241,1.6242,1.624,1.6241,153300000.0
2009-12-15 16:11:00,1.6241,1.6241,1.62365,1.6238,185200000.0
2009-12-15 16:12:00,1.62375,1.62375,1.6234,1.62345,235000000.0
2009-12-15 16:13:00,1.62345,1.6235,1.62305,1.6231,176300000.0
2009-12-15 16:14:00,1.6231,1.6232,1.623,1.62315,164200000.0
2009-12-15 16:15:00,1.6232,1.62355,1.62285,1.6232,516000000.0
2009-12-15 16:16:00,1.6232,1.62345,1.6232,1.6232,154800000.0
2009-12-15 16:17:00,1.6232,1.6236,1.6229,1.6235,431800000.0
2009-12-15 16:18:00,1.62345,1.6236,1.6233,1.6234,473700000.0
2009-12-15 16:19:00,1.6234,1.62425,1.62335,1.62415,274000000.0
2009-12-15 16:20:00,1.62415,1.62435,1.62385,1.6243,413200000.0
2009-12-15 16:21:00,1.6243,1.62435,1.6237,1.6239,410600000.0
2009-12-15 16:22:00,1.6239,1.6239,1.6237,1.6237,188700000.0
2009-12-15 16:23:00,1.6237,1.62385,1.62365,1.62375,261200000.0
2009-12-15 16:24:00,1.62375,1.62415,1.62375,1.62395,400200000.0
2009-12-15 16:25:00,1.624,1.62415,1.6238,1.62395,383700000.0
2009-12-15 16:26:00,1.62395,1.6243,1.62395,1.62425,255900000.0
2009-12-15 16:27:00,1.62425,1.62425,1.6234,1.6235,424200000.0
2009-12-15 16:28:00,1.6235,1.62385,1.6233,1.6233,547000000.0
2009-12-15 16:29:00,1.6233,1.62355,1.6233,1.6235,209000000.0
2009-12-15 16:30:00,1.6235,1.62385,1.6235,1.62385,481400000.0
2009-12-15 16:31:00,1.6238,1.62425,1.6238,1.62425,239700000.0
2009-12-15 16:32:00,1.6242,1.62465,1.62415,1.6244,315400000.0
2009-12-15 16:33:00,1.6244,1.6244,1.62375,1.62395,467400000.0
2009-12-15 16:34:00,1.624,1.62415,1.6237,1.6237,358800000.0
2009-12-15 16:35:00,1.6237,1.6245,1.6237,1.6245,415700000.0
2009-12-15 16:36:00,1.6245,1.6245,1.62405,1.62445,337800000.0
2009-12-15 16:37:00,1.62445,1.62445,1.6243,1.6244,268500000.0
2009-12-15 16:38:00,1.6243,1.6247,1.6243,1.6246,201500000.0
2009-12-15 16:39:00,1.6246,1.6246,1.6243,1.6244,278400000.0
2009-12-15 16:40:00,1.6244,1.6245,1.62365,1.62435,471000001.0
2009-12-15 16:41:00,1.62435,1.6245,1.6242,1.6244,302200000.0
2009-12-15 16:42:00,1.6244,1.62465,1.62435,1.6245,334599999.0
2009-12-15 16:43:00,1.62445,1.62445,1.62365,1.6237,361800000.0
2009-12-15 16:44:00,1.62375,1.62425,1.62355,1.62425,360400000.0
2009-12-15 16:45:00,1.6242,1.62465,1.6242,1.6242,340700000.0
2009-12-15 16:46:00,1.6242,1.62445,1.624,1.62425,245400000.0
2009-12-15 16:47:00,1.6242,1.62475,1.6242,1.6245,260400000.0
2009-12-15 16:48:00,1.6245,1.62455,1.6244,1.6245,173000000.0
2009-12-15 16:49:00,1.62455,1.6247,1.62425,1.62425,316500000.0
2009-12-15 16:50:00,1.62425,1.62445,1.62415,1.62415,257000000.0
2009-12-15 16:51:00,1.62415,1.62435,1.62385,1.62385,334000000.0
2009-12-15 16:52:00,1.62385,1.62395,1.6235,1.62355,417000000.0
2009-12-15 16:53:00,1.62355,1.6238,1.62335,1.6236,273100000.0
2009-12-15 16:54:00,1.62365,1.6241,1.6236,1.6239,146500000.0
2009-12-15 16:55:00,1.6239,1.62395,1.6236,1.62385,429700000.0
2009-12-15 16:56:00,1.6238,1.62405,1.6238,1.624,157400000.0
2009-12-15 16:57:00,1.624,1.6241,1.6236,1.6236,363000000.0
2009-12-15 16:58:00,1.6236,1.6236,1.6235,1.6236,185100000.0
2009-12-15 16:59:00,1.62355,1.6238,1.6235,1.6237,447200000.0
2009-12-15 17:00:00,1.6237,1.62385,1.62365,1.6238,315300000.0
2009-12-15 17:01:00,1.6238,1.6244,1.62375,1.6243,409700000.0
2009-12-15 17:02:00,1.6243,1.6245,1.6241,1.62425,339400000.0
2009-12-15 17:03:00,1.62425,1.6246,1.62425,1.6246,206300000.0
2009-12-15 17:04:00,1.6246,1.6248,1.6245,1.62465,337100000.0
2009-12-15 17:05:00,1.6247,1.62475,1.6243,1.62455,306500000.0
2009-12-15 17:06:00,1.62455,1.6246,1.62405,1.6242,227700000.0
2009-12-15 17:07:00,1.6242,1.6245,1.6242,1.62445,115200000.0
2009-12-15 17:08:00,1.62445,1.62445,1.62385,1.624,345000001.0
2009-12-15 17:09:00,1.624,1.624,1.6237,1.6239,277200001.0
2009-12-15 17:10:00,1.6239,1.62395,1.62365,1.62365,382600000.0
2009-12-15 17:11:00,1.6237,1.62375,1.62355,1.6236,263400000.0
2009-12-15 17:12:00,1.6236,1.624,1.6236,1.62385,252400000.0
2009-12-15 17:13:00,1.6238,1.6241,1.6237,1.6241,307200000.0
2009-12-15 17:14:00,1.62415,1.6244,1.62385,1.6242,403500001.0
2009-12-15 17:15:00,1.62425,1.6248,1.6242,1.62455,223100000.0
2009-12-15 17:16:00,1.62455,1.6246,1.6241,1.6246,320300000.0
2009-12-15 17:17:00,1.62465,1.62485,1.62455,1.62455,425200001.0
2009-12-15 17:18:00,1.6247,1.62485,1.62455,1.62485,216500000.0
2009-12-15 17:19:00,1.62485,1.6249,1.62475,1.62485,168500000.0
2009-12-15 17:20:00,1.62485,1.62565,1.62475,1.6251,331000000.0
2009-12-15 17:21:00,1.6251,1.62555,1.6245,1.6247,733300001.0
2009-12-15 17:22:00,1.62465,1.62525,1.6246,1.6252,435500000.0
2009-12-15 17:23:00,1.6252,1.6262,1.62515,1.6262,363000000.0
2009-12-15 17:24:00,1.6262,1.62635,1.626,1.6261,477200000.0
2009-12-15 17:25:00,1.6261,1.62625,1.6257,1.6259,472100000.0
2009-12-15 17:26:00,1.62605,1.62635,1.6258,1.62635,308500000.0
2009-12-15 17:27:00,1.62635,1.62635,1.6258,1.62585,288100000.0
2009-12-15 17:28:00,1.62585,1.6259,1.6257,1.6257,238500000.0
2009-12-15 17:29:00,1.6257,1.62575,1.6256,1.6256,245699999.0
2009-12-15 17:30:00,1.6256,1.6258,1.6256,1.6257,142600000.0
2009-12-15 17:31:00,1.6259,1.62595,1.62565,1.6259,368300000.0
2009-12-15 17:32:00,1.6259,1.6259,1.62565,1.6258,453600000.0
2009-12-15 17:33:00,1.6258,1.62595,1.6257,1.6257,295800000.0
2009-12-15 17:34:00,1.6257,1.6259,1.62565,1.62585,183400000.0
2009-12-15 17:35:00,1.62585,1.62615,1.6257,1.62615,319100000.0
2009-12-15 17:36:00,1.62615,1.6262,1.62585,1.62605,356200000.0
2009-12-15 17:37:00,1.62605,1.6263,1.62585,1.6263,283900000.0
2009-12-15 17:38:00,1.62635,1.62675,1.62625,1.62655,254900000.0
2009-12-15 17:39:00,1.62655,1.62655,1.62625,1.62635,355500000.0
2009-12-15 17:40:00,1.6264,1.62645,1.62625,1.6264,250900000.0
2009-12-15 17:41:00,1.6264,1.62655,1.62595,1.6263,590000000.0
2009-12-15 17:42:00,1.6263,1.6264,1.626,1.62635,415200000.0
2009-12-15 17:43:00,1.6263,1.62655,1.6263,1.6265,463000000.0
2009-12-15 17:44:00,1.6265,1.62675,1.62625,1.6266,290600000.0
2009-12-15 17:45:00,1.6266,1.6266,1.6265,1.62655,190300000.0
2009-12-15 17:46:00,1.6265,1.6265,1.6255,1.6258,377400000.0
2009-12-15 17:47:00,1.62575,1.626,1.6257,1.6258,167200000.0
2009-12-15 17:48:00,1.6258,1.62605,1.62575,1.62605,266900000.0
2009-12-15 17:49:00,1.62605,1.6263,1.62575,1.6262,337600000.0
2009-12-15 17:50:00,1.6262,1.62625,1.62595,1.62595,267200000.0
2009-12-15 17:51:00,1.62595,1.6261,1.62595,1.62605,215900000.0
2009-12-15 17:52:00,1.62605,1.6262,1.62605,1.62605,236100000.0
2009-12-15 17:53:00,1.62605,1.62605,1.6257,1.6258,280400000.0
2009-12-15 17:54:00,1.6258,1.6258,1.6257,1.62575,137000000.0
2009-12-15 17:55:00,1.62575,1.62605,1.62575,1.626,406000000.0
2009-12-15 17:56:00,1.626,1.62625,1.6259,1.62625,345200000.0
2009-12-15 17:57:00,1.62625,1.62625,1.626,1.62605,230200000.0
2009-12-15 17:58:00,1.62605,1.62645,1.62605,1.6263,306500000.0
2009-12-15 17:59:00,1.6263,1.62655,1.62615,1.6264,422500000.0
2009-12-15 18:00:00,1.6264,1.62645,1.62575,1.62575,310700000.0
2009-12-15 18:01:00,1.6258,1.62585,1.62515,1.6253,296800000.0
2009-12-15 18:02:00,1.6253,1.62535,1.62515,1.6252,333899999.0
2009-12-15 18:03:00,1.62525,1.62575,1.62525,1.62545,474400000.0
2009-12-15 18:04:00,1.6255,1.62555,1.62525,1.6253,398100000.0
2009-12-15 18:05:00,1.6253,1.62555,1.6253,1.6254,443900000.0
2009-12-15 18:06:00,1.6254,1.62545,1.6253,1.6254,307100000.0
2009-12-15 18:07:00,1.6254,1.62575,1.6254,1.6257,286700000.0
2009-12-15 18:08:00,1.62575,1.62575,1.6254,1.62555,278300001.0
2009-12-15 18:09:00,1.62555,1.6263,1.62555,1.62585,287700000.0
2009-12-15 18:10:00,1.62585,1.626,1.62575,1.6258,277400000.0
2009-12-15 18:11:00,1.6258,1.6258,1.6253,1.6253,339300000.0
2009-12-15 18:12:00,1.6253,1.62535,1.625,1.625,242000000.0
2009-12-15 18:13:00,1.625,1.62515,1.6246,1.62475,357600000.0
2009-12-15 18:14:00,1.6248,1.62495,1.6241,1.6243,426599999.0
2009-12-15 18:15:00,1.6244,1.62485,1.6243,1.6243,356000000.0
2009-12-15 18:16:00,1.6243,1.62475,1.6242,1.6246,159300000.0
2009-12-15 18:17:00,1.6246,1.62495,1.62455,1.62495,162800000.0
2009-12-15 18:18:00,1.62495,1.6251,1.62435,1.6245,187000000.0
2009-12-15 18:19:00,1.6245,1.6246,1.62425,1.62445,187100000.0
2009-12-15 18:20:00,1.62445,1.62465,1.6244,1.62455,46400000.0
2009-12-15 18:21:00,1.62455,1.62465,1.62455,1.62455,35600000.0
2009-12-15 18:22:00,1.62455,1.62465,1.62445,1.62445,119800000.0
2009-12-15 18:23:00,1.62455,1.6247,1.62455,1.6246,143900000.0
2009-12-15 18:24:00,1.6246,1.62475,1.6245,1.62455,145000000.0
2009-12-15 18:25:00,1.62455,1.62465,1.62385,1.6239,440200000.0
2009-12-15 18:26:00,1.62385,1.6245,1.62385,1.6244,254000000.0
2009-12-15 18:27:00,1.62435,1.62435,1.624,1.624,270800000.0
2009-12-15 18:28:00,1.624,1.62405,1.62335,1.6235,485800000.0
2009-12-15 18:29:00,1.6235,1.6237,1.62345,1.6235,315200000.0
2009-12-15 18:30:00,1.6235,1.6235,1.62265,1.62305,398100000.0
2009-12-15 18:31:00,1.62305,1.6232,1.623,1.623,276400000.0
2009-12-15 18:32:00,1.62305,1.6232,1.6228,1.6232,194900000.0
2009-12-15 18:33:00,1.6232,1.62345,1.62315,1.6232,305800000.0
2009-12-15 18:34:00,1.6232,1.62335,1.6232,1.6233,161500000.0
2009-12-15 18:35:00,1.62335,1.6238,1.62335,1.6237,336900000.0
2009-12-15 18:36:00,1.62365,1.6237,1.6232,1.62335,296700000.0
2009-12-15 18:37:00,1.62335,1.6235,1.6233,1.62345,286500000.0
2009-12-15 18:38:00,1.6235,1.6235,1.62295,1.6233,371000000.0
2009-12-15 18:39:00,1.6233,1.6236,1.6233,1.6235,189800000.0
2009-12-15 18:40:00,1.62365,1.62365,1.62345,1.6236,304200000.0
2009-12-15 18:41:00,1.6236,1.62385,1.6236,1.6238,286200000.0
2009-12-15 18:42:00,1.6238,1.6238,1.6234,1.6235,280300000.0
2009-12-15 18:43:00,1.6235,1.6235,1.6233,1.6234,210700001.0
2009-12-15 18:44:00,1.62345,1.6235,1.6231,1.6231,211900000.0
2009-12-15 18:45:00,1.62315,1.6232,1.6226,1.6228,184000000.0
2009-12-15 18:46:00,1.6228,1.62285,1.62245,1.62245,235200000.0
2009-12-15 18:47:00,1.6225,1.6227,1.6223,1.62245,252500000.0
2009-12-15 18:48:00,1.6224,1.62245,1.6217,1.62195,460000001.0
2009-12-15 18:49:00,1.62195,1.6225,1.62195,1.6225,232100000.0
2009-12-15 18:50:00,1.6225,1.6226,1.6222,1.6225,182800000.0
2009-12-15 18:51:00,1.6225,1.6227,1.6222,1.62265,170800000.0
2009-12-15 18:52:00,1.62265,1.6234,1.6226,1.6232,284400000.0
2009-12-15 18:53:00,1.6232,1.6232,1.6229,1.6231,233499999.0
2009-12-15 18:54:00,1.6231,1.6234,1.623,1.62315,280700000.0
2009-12-15 18:55:00,1.6232,1.6232,1.62295,1.6231,321400000.0
2009-12-15 18:56:00,1.62315,1.62375,1.62315,1.62365,309800001.0
2009-12-15 18:57:00,1.62365,1.62375,1.62325,1.62325,711300000.0
2009-12-15 18:58:00,1.62325,1.62365,1.6232,1.6235,306300000.0
2009-12-15 18:59:00,1.6235,1.6237,1.62285,1.62315,391500000.0
2009-12-15 19:00:00,1.62315,1.6233,1.623,1.62305,340700000.0
2009-12-15 19:01:00,1.6231,1.62325,1.6226,1.62275,378600001.0
2009-12-15 19:02:00,1.62275,1.6228,1.6226,1.6227,346600000.0
2009-12-15 19:03:00,1.6227,1.62285,1.6227,1.6227,188200000.0
2009-12-15 19:04:00,1.6227,1.62295,1.62265,1.62285,161400000.0
2009-12-15 19:05:00,1.62285,1.62325,1.62285,1.62295,296100000.0
2009-12-15 19:06:00,1.62295,1.623,1.6226,1.62275,389900001.0
2009-12-15 19:07:00,1.6227,1.6227,1.6223,1.6224,289600000.0
2009-12-15 19:08:00,1.6224,1.6224,1.6219,1.622,196900000.0
2009-12-15 19:09:00,1.622,1.6223,1.62185,1.62225,243800000.0
2009-12-15 19:10:00,1.62225,1.62255,1.6221,1.6225,182200000.0
2009-12-15 19:11:00,1.6225,1.6225,1.622,1.6221,245400000.0
2009-12-15 19:12:00,1.6223,1.6225,1.62215,1.6223,154200000.0
2009-12-15 19:13:00,1.6223,1.6226,1.62225,1.6225,298700000.0
2009-12-15 19:14:00,1.62255,1.62255,1.6223,1.62245,213399999.0
2009-12-15 19:15:00,1.62255,1.62255,1.6224,1.6224,47800000.0
2009-12-15 19:16:00,1.6224,1.6224,1.622,1.622,199000000.0
2009-12-15 19:17:00,1.622,1.62215,1.6219,1.62205,67000000.0
2009-12-15 19:18:00,1.6219,1.62195,1.62175,1.6218,218300000.0
2009-12-15 19:19:00,1.6218,1.6221,1.62165,1.62205,183200000.0
2009-12-15 19:20:00,1.6219,1.622,1.62175,1.62195,102300000.0
2009-12-15 19:21:00,1.62195,1.6222,1.6219,1.6221,164400000.0
2009-12-15 19:22:00,1.6221,1.62215,1.6221,1.62215,71200000.0
2009-12-15 19:23:00,1.62215,1.62215,1.6217,1.62175,266700000.0
2009-12-15 19:24:00,1.6217,1.6217,1.62115,1.62135,287600000.0
2009-12-15 19:25:00,1.62135,1.6216,1.6213,1.6215,199300000.0
2009-12-15 19:26:00,1.6215,1.6218,1.6215,1.62175,123400000.0
2009-12-15 19:27:00,1.62175,1.62175,1.6214,1.6215,168400000.0
2009-12-15 19:28:00,1.62155,1.6217,1.6214,1.6215,229400000.0
2009-12-15 19:29:00,1.6215,1.6217,1.62125,1.6213,251800000.0
2009-12-15 19:30:00,1.62135,1.62135,1.6212,1.6212,141500000.0
2009-12-15 19:31:00,1.6212,1.6214,1.6211,1.6212,195700000.0
2009-12-15 19:32:00,1.6212,1.62125,1.62095,1.621,263600000.0
2009-12-15 19:33:00,1.621,1.6211,1.621,1.621,129100000.0
2009-12-15 19:34:00,1.621,1.6211,1.62095,1.6211,191400000.0
2009-12-15 19:35:00,1.6211,1.62115,1.62105,1.62115,108000000.0
2009-12-15 19:36:00,1.6212,1.6216,1.6212,1.62155,150800000.0
2009-12-15 19:37:00,1.62155,1.62175,1.62155,1.62165,123000000.0
2009-12-15 19:38:00,1.62165,1.6218,1.62165,1.62175,73300000.0
2009-12-15 19:39:00,1.62175,1.6223,1.62175,1.62215,181000000.0
2009-12-15 19:40:00,1.62215,1.6223,1.62175,1.62175,185300000.0
2009-12-15 19:41:00,1.62175,1.62195,1.62175,1.62185,111300000.0
2009-12-15 19:42:00,1.6218,1.62215,1.6218,1.622,76300000.0
2009-12-15 19:43:00,1.622,1.622,1.6219,1.6219,32200000.0
2009-12-15 19:44:00,1.62185,1.6221,1.6218,1.6219,133200000.0
2009-12-15 19:45:00,1.6219,1.62195,1.62175,1.62175,157600000.0
2009-12-15 19:46:00,1.62175,1.62185,1.62175,1.62175,65200000.0
2009-12-15 19:47:00,1.6218,1.62205,1.6217,1.62205,66100000.0
2009-12-15 19:48:00,1.62205,1.6226,1.62205,1.6226,162800000.0
2009-12-15 19:49:00,1.6226,1.623,1.62255,1.6229,133100000.0
2009-12-15 19:50:00,1.6229,1.623,1.6228,1.623,111200000.0
2009-12-15 19:51:00,1.62295,1.62295,1.6227,1.6227,216600000.0
2009-12-15 19:52:00,1.62275,1.62285,1.6227,1.62275,87700000.0
2009-12-15 19:53:00,1.62275,1.6229,1.6227,1.6229,119900000.0
2009-12-15 19:54:00,1.6229,1.62295,1.6228,1.62285,112800000.0
2009-12-15 19:55:00,1.62285,1.623,1.62285,1.623,69900000.0
2009-12-15 19:56:00,1.62305,1.62305,1.62295,1.62305,91800000.0
2009-12-15 19:57:00,1.623,1.62325,1.623,1.6232,153700000.0
2009-12-15 19:58:00,1.62315,1.62355,1.62315,1.6235,216000000.0
2009-12-15 19:59:00,1.6235,1.62395,1.6235,1.62395,145900000.0
2009-12-15 20:00:00,1.62395,1.62395,1.62355,1.6239,147100000.0
2009-12-15 20:01:00,1.6239,1.62405,1.62375,1.6239,101500000.0
2009-12-15 20:02:00,1.62375,1.624,1.6236,1.62385,127400000.0
2009-12-15 20:03:00,1.6238,1.62385,1.6237,1.6237,248500000.0
2009-12-15 20:04:00,1.6237,1.6239,1.6237,1.6239,109100000.0
2009-12-15 20:05:00,1.6239,1.6239,1.6236,1.6236,134200000.0
2009-12-15 20:06:00,1.6236,1.624,1.6236,1.6239,107500000.0
2009-12-15 20:07:00,1.6239,1.624,1.6237,1.62375,103200000.0
2009-12-15 20:08:00,1.62375,1.624,1.62375,1.624,74800000.0
2009-12-15 20:09:00,1.624,1.62435,1.624,1.6243,87400000.0
2009-12-15 20:10:00,1.6243,1.6244,1.62425,1.6244,129800000.0
2009-12-15 20:11:00,1.6244,1.6244,1.6242,1.62425,68000000.0
2009-12-15 20:12:00,1.6242,1.62435,1.6242,1.62435,79600000.0
2009-12-15 20:13:00,1.62435,1.62435,1.6243,1.62435,49800000.0
2009-12-15 20:14:00,1.62435,1.62465,1.6242,1.62465,116800000.0
2009-12-15 20:15:00,1.6245,1.62465,1.6244,1.62465,86000000.0
2009-12-15 20:16:00,1.62465,1.62475,1.62465,1.62475,41500000.0
2009-12-15 20:17:00,1.62475,1.62475,1.62465,1.62475,28000000.0
2009-12-15 20:18:00,1.62475,1.62495,1.6247,1.62485,81500000.0
2009-12-15 20:19:00,1.62485,1.6249,1.6248,1.6248,82400000.0
2009-12-15 20:20:00,1.62485,1.62485,1.6247,1.6247,82100000.0
2009-12-15 20:21:00,1.6247,1.6248,1.62465,1.62465,80900000.0
2009-12-15 20:22:00,1.62465,1.6248,1.62455,1.6246,112200000.0
2009-12-15 20:23:00,1.6246,1.6246,1.62425,1.6243,246500000.0
2009-12-15 20:24:00,1.6243,1.6243,1.62405,1.6242,217500000.0
2009-12-15 20:25:00,1.6243,1.6243,1.6241,1.6242,133900000.0
2009-12-15 20:26:00,1.6242,1.6242,1.62405,1.62405,95700000.0
2009-12-15 20:27:00,1.62405,1.62425,1.624,1.6242,115200000.0
2009-12-15 20:28:00,1.6242,1.6242,1.6242,1.6242,53400000.0
2009-12-15 20:29:00,1.6242,1.6243,1.62415,1.6242,56300000.0
2009-12-15 20:30:00,1.6242,1.6243,1.6241,1.62425,115399999.0
2009-12-15 20:31:00,1.6242,1.6243,1.6242,1.6243,27200000.0
2009-12-15 20:32:00,1.62425,1.6246,1.62415,1.6246,104200000.0
2009-12-15 20:33:00,1.62455,1.62455,1.6244,1.6245,77200000.0
2009-12-15 20:34:00,1.6245,1.6245,1.6242,1.6242,106800000.0
2009-12-15 20:35:00,1.6242,1.6245,1.6242,1.6242,154200000.0
2009-12-15 20:36:00,1.6242,1.6245,1.6242,1.6244,125100000.0
2009-12-15 20:37:00,1.6245,1.6245,1.6243,1.6243,60400000.0
2009-12-15 20:38:00,1.6243,1.6243,1.6242,1.62425,73700000.0
2009-12-15 20:39:00,1.6243,1.62445,1.6243,1.6244,132500000.0
2009-12-15 20:40:00,1.6245,1.62465,1.6245,1.6246,75600000.0
2009-12-15 20:41:00,1.6246,1.6247,1.6241,1.6242,198700000.0
2009-12-15 20:42:00,1.6242,1.6242,1.6241,1.6242,63600000.0
2009-12-15 20:43:00,1.6242,1.62455,1.6242,1.62455,140900000.0
2009-12-15 20:44:00,1.62455,1.6246,1.6245,1.6245,137900000.0
2009-12-15 20:45:00,1.6245,1.6247,1.6245,1.6247,167400000.0
2009-12-15 20:46:00,1.6247,1.6249,1.6247,1.6248,129700000.0
2009-12-15 20:47:00,1.62485,1.62485,1.6247,1.62485,113100000.0
2009-12-15 20:48:00,1.62485,1.6249,1.62475,1.62475,121600000.0
2009-12-15 20:49:00,1.62475,1.6248,1.62475,1.62475,64900000.0
2009-12-15 20:50:00,1.6248,1.6248,1.62465,1.62475,171000000.0
2009-12-15 20:51:00,1.6247,1.62475,1.6247,1.6247,19200000.0
2009-12-15 20:52:00,1.62475,1.62475,1.6246,1.62465,125300000.0
2009-12-15 20:53:00,1.6246,1.62505,1.6246,1.62505,78800000.0
2009-12-15 20:54:00,1.62505,1.62515,1.6249,1.62495,145900000.0
2009-12-15 20:55:00,1.625,1.6251,1.6248,1.6248,130300000.0
2009-12-15 20:56:00,1.62515,1.6261,1.62515,1.6259,171100000.0
2009-12-15 20:57:00,1.6258,1.6259,1.6256,1.62565,171600000.0
2009-12-15 20:58:00,1.6256,1.6257,1.6255,1.6256,135000000.0
2009-12-15 20:59:00,1.6256,1.6256,1.6255,1.6255,218100000.0
2009-12-15 21:00:00,1.6255,1.6255,1.62495,1.62495,147500000.0
2009-12-15 21:01:00,1.62495,1.6251,1.6249,1.6251,184460001.0
2009-12-15 21:02:00,1.6251,1.62535,1.6251,1.6252,242100000.0
2009-12-15 21:03:00,1.6252,1.6253,1.62515,1.6253,118800000.0
2009-12-15 21:04:00,1.6253,1.6253,1.62525,1.62525,155000000.0
2009-12-15 21:05:00,1.6253,1.62565,1.6253,1.62555,190600000.0
2009-12-15 21:06:00,1.62555,1.62575,1.62555,1.6257,173100000.0
2009-12-15 21:07:00,1.62565,1.62565,1.6255,1.6255,208600000.0
2009-12-15 21:08:00,1.6255,1.6255,1.62535,1.6254,109700000.0
2009-12-15 21:09:00,1.6254,1.6255,1.62505,1.62505,97900000.0
2009-12-15 21:10:00,1.62505,1.62525,1.62505,1.6252,76300000.0
2009-12-15 21:11:00,1.6252,1.6252,1.62515,1.6252,100700000.0
2009-12-15 21:12:00,1.6252,1.6252,1.62515,1.62515,160400000.0
2009-12-15 21:13:00,1.62515,1.62515,1.6249,1.6249,151900000.0
2009-12-15 21:14:00,1.6249,1.62495,1.6248,1.62495,199400000.0
2009-12-15 21:15:00,1.62495,1.625,1.62465,1.6247,62500000.0
2009-12-15 21:16:00,1.6247,1.62475,1.62465,1.6247,66100000.0
2009-12-15 21:17:00,1.6247,1.6249,1.6247,1.62475,188699999.0
2009-12-15 21:18:00,1.62475,1.62475,1.6247,1.6247,83100000.0
2009-12-15 21:19:00,1.6247,1.6248,1.6247,1.6248,106600000.0
2009-12-15 21:20:00,1.6248,1.6248,1.62465,1.62465,146600000.0
2009-12-15 21:21:00,1.62465,1.62465,1.6242,1.6244,213800000.0
2009-12-15 21:22:00,1.6245,1.6245,1.6244,1.62445,33000000.0
2009-12-15 21:23:00,1.62445,1.6245,1.6243,1.62435,47400000.0
2009-12-15 21:24:00,1.62435,1.62435,1.6243,1.6243,37100000.0
2009-12-15 21:25:00,1.6243,1.62435,1.6242,1.6242,65700000.0
2009-12-15 21:26:00,1.6242,1.6243,1.6242,1.62425,67400000.0
2009-12-15 21:27:00,1.62425,1.6244,1.62425,1.62435,193800000.0
2009-12-15 21:28:00,1.6244,1.6245,1.6243,1.6244,123600000.0
2009-12-15 21:29:00,1.6244,1.6246,1.6244,1.6246,48000000.0
2009-12-15 21:30:00,1.6246,1.62505,1.6246,1.625,159100000.0
2009-12-15 21:31:00,1.6249,1.62555,1.6249,1.62555,390400000.0
2009-12-15 21:32:00,1.62555,1.62555,1.6254,1.62545,279400000.0
2009-12-15 21:33:00,1.62545,1.6255,1.62545,1.6255,85400000.0
2009-12-15 21:34:00,1.6255,1.6259,1.6255,1.62585,122200000.0
2009-12-15 21:35:00,1.62585,1.6259,1.62545,1.6255,213000000.0
2009-12-15 21:36:00,1.6255,1.62555,1.6251,1.6251,196000000.0
2009-12-15 21:37:00,1.6251,1.6256,1.6251,1.6255,173900000.0
2009-12-15 21:38:00,1.6255,1.6256,1.6255,1.6256,50600000.0
2009-12-15 21:39:00,1.6256,1.6258,1.62555,1.6257,108200000.0
2009-12-15 21:40:00,1.6257,1.62575,1.6257,1.6257,14000000.0
2009-12-15 21:41:00,1.6257,1.62595,1.6257,1.62585,99600000.0
2009-12-15 21:42:00,1.62585,1.626,1.62585,1.6259,93300000.0
2009-12-15 21:43:00,1.626,1.626,1.6259,1.6259,64000000.0
2009-12-15 21:44:00,1.62585,1.626,1.62585,1.6259,61600000.0
2009-12-15 21:45:00,1.6259,1.6259,1.62585,1.6259,34500000.0
2009-12-15 21:46:00,1.62585,1.62585,1.62575,1.6258,121900000.0
2009-12-15 21:47:00,1.6258,1.62585,1.6257,1.62585,88500000.0
2009-12-15 21:48:00,1.62585,1.6259,1.62585,1.6259,76800000.0
2009-12-15 21:49:00,1.6259,1.6259,1.62575,1.62575,177800000.0
2009-12-15 21:50:00,1.6257,1.62575,1.6253,1.6253,172000000.0
2009-12-15 21:51:00,1.6253,1.62535,1.6252,1.6252,291200000.0
2009-12-15 21:52:00,1.6252,1.6254,1.6252,1.6254,109300000.0
2009-12-15 21:53:00,1.6254,1.6255,1.62535,1.62545,100200000.0
2009-12-15 21:54:00,1.6254,1.6254,1.62535,1.6254,47800000.0
2009-12-15 21:55:00,1.6254,1.6259,1.6254,1.6257,269900000.0
2009-12-15 21:56:00,1.62575,1.6258,1.62565,1.62575,191000000.0
2009-12-15 21:57:00,1.62575,1.6259,1.62575,1.62585,199300000.0
2009-12-15 21:58:00,1.62585,1.62585,1.62585,1.62585,17600000.0
2009-12-15 21:59:00,1.62585,1.62585,1.62545,1.62545,111800000.0
2009-12-15 22:00:00,1.62545,1.62555,1.6254,1.6254,39200000.0
2009-12-15 22:01:00,1.6254,1.6255,1.6253,1.6253,75700000.0
2009-12-15 22:02:00,1.62555,1.62555,1.6253,1.6253,85600000.0
2009-12-15 22:03:00,1.6253,1.62545,1.62525,1.62535,129300000.0
2009-12-15 22:04:00,1.6254,1.6258,1.6254,1.6258,72800000.0
2009-12-15 22:05:00,1.62585,1.62625,1.62585,1.6262,232500000.0
2009-12-15 22:06:00,1.6262,1.62625,1.6261,1.6261,39500000.0
2009-12-15 22:07:00,1.6261,1.6261,1.62585,1.6259,75800000.0
2009-12-15 22:08:00,1.6259,1.6259,1.62575,1.62575,57400000.0
2009-12-15 22:09:00,1.62575,1.62575,1.62555,1.6256,71600000.0
2009-12-15 22:10:00,1.6256,1.62585,1.6256,1.6257,34000000.0
2009-12-15 22:11:00,1.6257,1.62575,1.6257,1.62575,9000000.0
2009-12-15 22:12:00,1.62575,1.62575,1.6257,1.62575,18000000.0
2009-12-15 22:13:00,1.6257,1.6258,1.6257,1.62575,77300000.0
2009-12-15 22:14:00,1.6258,1.6262,1.62575,1.62615,88300000.0
2009-12-15 22:15:00,1.62615,1.62645,1.6261,1.6264,203000000.0
2009-12-15 22:16:00,1.6264,1.6264,1.62635,1.6264,56700000.0
2009-12-15 22:17:00,1.6264,1.6267,1.6264,1.62645,71400000.0
2009-12-15 22:18:00,1.62645,1.6266,1.62645,1.6266,29000000.0
2009-12-15 22:19:00,1.6266,1.6266,1.6265,1.6266,26000000.0
2009-12-15 22:20:00,1.62655,1.62685,1.6265,1.62655,118200000.0
2009-12-15 22:21:00,1.62655,1.62655,1.62605,1.6261,153100000.0
2009-12-15 22:22:00,1.6261,1.6262,1.6261,1.62615,55700000.0
2009-12-15 22:23:00,1.62615,1.62615,1.62605,1.6261,53700000.0
2009-12-15 22:24:00,1.6261,1.62625,1.6261,1.6262,38200000.0
2009-12-15 22:25:00,1.62625,1.6264,1.62625,1.6264,14200000.0
2009-12-15 22:26:00,1.62635,1.6264,1.62615,1.6262,73000000.0
2009-12-15 22:27:00,1.6262,1.6265,1.6262,1.6263,77100000.0
2009-12-15 22:28:00,1.6263,1.6263,1.6262,1.6262,108100000.0
2009-12-15 22:29:00,1.6262,1.6262,1.6261,1.62615,52800000.0
2009-12-15 22:30:00,1.62615,1.62615,1.62595,1.62605,74000000.0
2009-12-15 22:31:00,1.626,1.62605,1.6256,1.6256,108600000.0
2009-12-15 22:32:00,1.6256,1.6257,1.6255,1.6256,111000000.0
2009-12-15 22:33:00,1.6256,1.62565,1.6256,1.6256,53900000.0
2009-12-15 22:34:00,1.62555,1.62565,1.6255,1.6256,72700000.0
2009-12-15 22:35:00,1.6256,1.6257,1.62555,1.6257,21700000.0
2009-12-15 22:36:00,1.6257,1.6257,1.62565,1.6257,34100000.0
2009-12-15 22:37:00,1.6257,1.62585,1.62565,1.6258,65000000.0
2009-12-15 22:38:00,1.6258,1.62645,1.6258,1.6263,120900000.0
2009-12-15 22:39:00,1.6263,1.62655,1.62625,1.62655,177900000.0
2009-12-15 22:40:00,1.62655,1.62655,1.62625,1.62635,66000000.0
2009-12-15 22:41:00,1.62635,1.62635,1.626,1.62605,106900000.0
2009-12-15 22:42:00,1.62605,1.6261,1.62595,1.62605,135300000.0
2009-12-15 22:43:00,1.62605,1.62615,1.6259,1.62595,176400000.0
2009-12-15 22:44:00,1.62595,1.626,1.62585,1.6259,107000000.0
2009-12-15 22:45:00,1.62595,1.62595,1.62585,1.62585,118600000.0
2009-12-15 22:46:00,1.6258,1.62605,1.6258,1.62605,109700000.0
2009-12-15 22:47:00,1.62605,1.62635,1.62605,1.6263,102100000.0
2009-12-15 22:48:00,1.6263,1.6263,1.62615,1.62625,151700000.0
2009-12-15 22:49:00,1.62625,1.62635,1.62625,1.6263,42300000.0
2009-12-15 22:50:00,1.6263,1.62675,1.6263,1.62675,131500000.0
2009-12-15 22:51:00,1.62675,1.62675,1.6267,1.62675,92100000.0
2009-12-15 22:52:00,1.62675,1.62675,1.6267,1.6267,40200000.0
2009-12-15 22:53:00,1.6267,1.6267,1.6267,1.6267,3700000.0
2009-12-15 22:54:00,1.6267,1.6274,1.6267,1.62725,158300000.0
2009-12-15 22:55:00,1.62725,1.6274,1.6271,1.62715,134800000.0
2009-12-15 22:56:00,1.6271,1.6273,1.627,1.62715,99600000.0
2009-12-15 22:57:00,1.62715,1.62735,1.62705,1.6273,119000000.0
2009-12-15 22:58:00,1.62735,1.6275,1.6273,1.62745,47100000.0
2009-12-15 22:59:00,1.6275,1.6276,1.6274,1.62745,59300000.0
2009-12-15 23:00:00,1.62745,1.62745,1.62675,1.62685,58600000.0
2009-12-15 23:01:00,1.6268,1.6268,1.62655,1.62655,35700000.0
2009-12-15 23:02:00,1.62655,1.6268,1.62655,1.62675,10600000.0
2009-12-15 23:03:00,1.62675,1.62705,1.6266,1.627,23600000.0
2009-12-15 23:04:00,1.62705,1.6275,1.627,1.6273,115700000.0
2009-12-15 23:05:00,1.62725,1.6274,1.6272,1.6273,109800000.0
2009-12-15 23:06:00,1.6273,1.6273,1.62695,1.62705,62600000.0
2009-12-15 23:07:00,1.627,1.62715,1.627,1.6271,48500000.0
2009-12-15 23:08:00,1.6272,1.62725,1.6268,1.627,78000000.0
2009-12-15 23:09:00,1.6269,1.62715,1.6269,1.62715,44800000.0
2009-12-15 23:10:00,1.62715,1.6272,1.62695,1.6272,24400000.0
2009-12-15 23:11:00,1.6272,1.6275,1.6272,1.6275,62100000.0
2009-12-15 23:12:00,1.6275,1.62765,1.62745,1.62755,45500000.0
2009-12-15 23:13:00,1.62755,1.6277,1.6274,1.6276,95700000.0
2009-12-15 23:14:00,1.6276,1.62785,1.6276,1.62775,45600000.0
2009-12-15 23:15:00,1.62775,1.6278,1.62755,1.62775,152100000.0
2009-12-15 23:16:00,1.6276,1.62765,1.62755,1.6276,56500000.0
2009-12-15 23:17:00,1.62755,1.62765,1.62755,1.62765,41200000.0
2009-12-15 23:18:00,1.62765,1.62795,1.62765,1.62795,57200000.0
2009-12-15 23:19:00,1.62795,1.62795,1.6277,1.6277,51300000.0
2009-12-15 23:20:00,1.62765,1.6277,1.62765,1.62765,23800000.0
2009-12-15 23:21:00,1.62765,1.62775,1.62765,1.6277,25000000.0
2009-12-15 23:22:00,1.6277,1.6277,1.6275,1.6275,18200000.0
2009-12-15 23:23:00,1.6275,1.6275,1.62735,1.6275,44400000.0
2009-12-15 23:24:00,1.6274,1.6274,1.62705,1.62725,41500000.0
2009-12-15 23:25:00,1.62725,1.6273,1.62725,1.6273,12000000.0
2009-12-15 23:26:00,1.62725,1.62735,1.62725,1.62725,32000000.0
2009-12-15 23:27:00,1.62725,1.62725,1.6272,1.6272,5500000.0
2009-12-15 23:28:00,1.6272,1.6272,1.6272,1.6272,3100000.0
2009-12-15 23:29:00,1.6272,1.6272,1.6272,1.6272,6400000.0
2009-12-15 23:30:00,1.62715,1.6273,1.62715,1.6272,23800000.0
2009-12-15 23:31:00,1.62725,1.62725,1.62715,1.6272,10200000.0
2009-12-15 23:32:00,1.6272,1.6272,1.62705,1.62705,66500000.0
2009-12-15 23:33:00,1.627,1.6272,1.627,1.62705,22900000.0
2009-12-15 23:34:00,1.62705,1.62705,1.627,1.627,11000000.0
2009-12-15 23:35:00,1.627,1.62725,1.627,1.62725,58200000.0
2009-12-15 23:36:00,1.6271,1.62715,1.6271,1.62715,8800000.0
2009-12-15 23:37:00,1.62725,1.62725,1.6272,1.6272,21100000.0
2009-12-15 23:38:00,1.6272,1.6272,1.62715,1.6272,8700000.0
2009-12-15 23:39:00,1.6272,1.6272,1.62715,1.6272,30200000.0
2009-12-15 23:40:00,1.62715,1.62715,1.62715,1.62715,5500000.0
2009-12-15 23:41:00,1.6272,1.62725,1.6272,1.62725,42100000.0
2009-12-15 23:42:00,1.62725,1.62725,1.627,1.62715,106500000.0
2009-12-15 23:43:00,1.6271,1.62725,1.62705,1.62725,91000000.0
2009-12-15 23:44:00,1.62745,1.62745,1.6272,1.6272,91800000.0
2009-12-15 23:45:00,1.6272,1.62725,1.62695,1.62705,137900000.0
2009-12-15 23:46:00,1.62705,1.6273,1.62695,1.6271,66400000.0
2009-12-15 23:47:00,1.62695,1.62695,1.62665,1.62675,87500000.0
2009-12-15 23:48:00,1.6268,1.6268,1.62655,1.6266,34100000.0
2009-12-15 23:49:00,1.6266,1.62675,1.62655,1.6266,62400000.0
2009-12-15 23:50:00,1.62655,1.62665,1.6264,1.6264,79900000.0
2009-12-15 23:51:00,1.62645,1.62665,1.6264,1.62655,154900000.0
2009-12-15 23:52:00,1.62655,1.6266,1.62655,1.62655,52000000.0
2009-12-15 23:53:00,1.62655,1.62655,1.6264,1.62655,107800000.0
2009-12-15 23:54:00,1.62655,1.62655,1.62615,1.62645,99600000.0
2009-12-15 23:55:00,1.62645,1.6267,1.62635,1.62665,188500000.0
2009-12-15 23:56:00,1.62665,1.62665,1.6265,1.6266,11300000.0
2009-12-15 23:57:00,1.62655,1.62665,1.62655,1.62665,21300000.0
2009-12-15 23:58:00,1.6266,1.6266,1.62635,1.6266,88000000.0
2009-12-15 23:59:00,1.6266,1.62665,1.6265,1.6265,9000000.0
2009-12-16 00:00:00,1.62598,1.6264,1.62598,1.62625,21400000.0
2009-12-16 00:01:00,1.62655,1.6266,1.6263,1.6266,16600000.0
2009-12-16 00:02:00,1.62655,1.62655,1.62655,1.62655,6000000.0
2009-12-16 00:03:00,1.62655,1.62655,1.62655,1.62655,5000000.0
2009-12-16 00:04:00,1.6265,1.6265,1.6263,1.6263,9000000.0
2009-12-16 00:05:00,1.6263,1.6263,1.626,1.62625,23000000.0
2009-12-16 00:06:00,1.6263,1.62635,1.6263,1.62635,16000000.0
2009-12-16 00:07:00,1.62625,1.62635,1.62625,1.62635,22000000.0
2009-12-16 00:08:00,1.6263,1.62635,1.62625,1.62635,4000000.0
2009-12-16 00:09:00,1.6262,1.6262,1.6262,1.6262,1000000.0
2009-12-16 00:10:00,1.6262,1.6265,1.6262,1.6265,16000000.0
2009-12-16 00:11:00,1.62645,1.62655,1.62645,1.62655,24000000.0
2009-12-16 00:12:00,1.62655,1.62665,1.6265,1.62665,15000000.0
2009-12-16 00:13:00,1.62665,1.62665,1.6264,1.6264,10700000.0
2009-12-16 00:14:00,1.6263,1.6263,1.6263,1.6263,2400000.0
2009-12-16 00:15:00,1.6264,1.62645,1.62625,1.62645,21600000.0
2009-12-16 00:16:00,1.62645,1.62645,1.62645,1.62645,6000000.0
2009-12-16 00:17:00,1.62635,1.62645,1.62635,1.62645,3400000.0
2009-12-16 00:18:00,1.6264,1.6264,1.6264,1.6264,2400000.0
2009-12-16 00:19:00,1.62635,1.62645,1.6263,1.62645,9400000.0
2009-12-16 00:20:00,1.6264,1.62645,1.6264,1.6264,15200000.0
2009-12-16 00:21:00,1.62645,1.6267,1.6264,1.6267,21900000.0
2009-12-16 00:22:00,1.62665,1.62665,1.62645,1.62645,32400000.0
2009-12-16 00:23:00,1.62645,1.6265,1.62635,1.6264,36000000.0
2009-12-16 00:24:00,1.6264,1.6265,1.6264,1.6265,3600000.0
2009-12-16 00:25:00,1.6265,1.62655,1.6265,1.62655,6200000.0
2009-12-16 00:26:00,1.6265,1.6265,1.6265,1.6265,1000000.0
2009-12-16 00:27:00,1.62655,1.62665,1.62655,1.62655,13000000.0
2009-12-16 00:28:00,1.62655,1.62655,1.62645,1.62645,7500000.0
2009-12-16 00:29:00,1.62655,1.62655,1.62655,1.62655,2000000.0
2009-12-16 00:30:00,1.62655,1.6267,1.6265,1.6267,24300000.0
2009-12-16 00:31:00,1.6267,1.6267,1.6266,1.6266,8500000.0
2009-12-16 00:32:00,1.6266,1.6266,1.62655,1.62655,7300000.0
2009-12-16 00:33:00,1.62655,1.6267,1.62655,1.6267,23000000.0
2009-12-16 00:34:00,1.6266,1.62665,1.6266,1.62665,13800000.0
2009-12-16 00:35:00,1.62665,1.62665,1.62655,1.62655,5400000.0
2009-12-16 00:36:00,1.62655,1.62675,1.62655,1.6267,21600000.0
2009-12-16 00:37:00,1.6267,1.6267,1.6267,1.6267,18000000.0
2009-12-16 00:38:00,1.6266,1.6266,1.6266,1.6266,7000000.0
2009-12-16 00:39:00,1.6266,1.6266,1.62645,1.62645,3400000.0
2009-12-16 00:40:00,1.62665,1.62665,1.62665,1.62665,1000000.0
2009-12-16 00:41:00,1.62665,1.62665,1.62665,1.62665,1000000.0
2009-12-16 00:42:00,1.6266,1.6266,1.6266,1.6266,1000000.0
2009-12-16 00:43:00,1.62645,1.62645,1.62645,1.62645,2400000.0
2009-12-16 00:44:00,1.62645,1.62645,1.62645,1.62645,8300000.0
2009-12-16 00:45:00,1.62645,1.6268,1.62645,1.6268,9000000.0
2009-12-16 00:46:00,1.6268,1.6268,1.6267,1.6268,12000000.0
2009-12-16 00:47:00,1.6268,1.6275,1.62655,1.62715,31100000.0
2009-12-16 00:48:00,1.6271,1.6272,1.62675,1.6272,22400000.0
2009-12-16 00:49:00,1.6272,1.62775,1.6271,1.62775,16800000.0
2009-12-16 00:50:00,1.62775,1.6279,1.62715,1.6273,11600000.0
2009-12-16 00:51:00,1.6273,1.6273,1.6273,1.6273,2000000.0
2009-12-16 00:52:00,1.62675,1.62675,1.62675,1.62675,2400000.0
2009-12-16 00:53:00,1.6269,1.6275,1.6269,1.6275,8600000.0
2009-12-16 00:54:00,1.6273,1.6273,1.6273,1.6273,2400000.0
2009-12-16 00:55:00,1.6275,1.6275,1.6272,1.6275,15100000.0
2009-12-16 00:56:00,1.62745,1.62745,1.62715,1.62725,19300000.0
2009-12-16 00:57:00,1.62725,1.6275,1.62725,1.6273,13000000.0
2009-12-16 00:58:00,1.6272,1.6273,1.62715,1.62725,12400000.0
2009-12-16 00:59:00,1.62725,1.62725,1.62665,1.62665,22000000.0
2009-12-16 01:00:00,1.6267,1.62705,1.6267,1.62705,17600000.0
2009-12-16 01:01:00,1.627,1.62705,1.62695,1.62695,9000000.0
2009-12-16 01:02:00,1.6269,1.6269,1.6268,1.6268,16800000.0
2009-12-16 01:03:00,1.62675,1.62675,1.62675,1.62675,4000000.0
2009-12-16 01:04:00,1.62675,1.6268,1.62675,1.6268,10600000.0
2009-12-16 01:05:00,1.62675,1.62685,1.62675,1.6268,9400000.0
2009-12-16 01:06:00,1.6268,1.6268,1.62675,1.62675,4800000.0
2009-12-16 01:07:00,1.62675,1.6268,1.62675,1.6268,7200000.0
2009-12-16 01:08:00,1.6268,1.6268,1.62675,1.6268,27200000.0
2009-12-16 01:09:00,1.6268,1.6269,1.62675,1.6269,15800000.0
2009-12-16 01:10:00,1.62695,1.62695,1.62695,1.62695,1000000.0
2009-12-16 01:11:00,1.62695,1.62695,1.6269,1.6269,2000000.0
2009-12-16 01:12:00,1.62685,1.62685,1.62685,1.62685,3500000.0
2009-12-16 01:13:00,1.62685,1.627,1.62685,1.62695,10300000.0
2009-12-16 01:14:00,1.627,1.627,1.627,1.627,3000000.0
2009-12-16 01:15:00,1.62695,1.627,1.6268,1.627,32300000.0
2009-12-16 01:16:00,1.6271,1.6271,1.6268,1.6268,36800000.0
2009-12-16 01:17:00,1.6268,1.6268,1.6268,1.6268,11800000.0
2009-12-16 01:18:00,1.62675,1.6268,1.62675,1.6268,2000000.0
2009-12-16 01:19:00,1.6267,1.6267,1.6267,1.6267,35600000.0
2009-12-16 01:20:00,1.6267,1.62675,1.62665,1.62675,39200000.0
2009-12-16 01:21:00,1.6267,1.6267,1.62655,1.6266,42800000.0
2009-12-16 01:22:00,1.6265,1.62665,1.62645,1.62655,20300000.0
2009-12-16 01:23:00,1.62655,1.6267,1.62655,1.6266,19000000.0
2009-12-16 01:24:00,1.6266,1.62665,1.6266,1.6266,8000000.0
2009-12-16 01:25:00,1.62665,1.62695,1.6266,1.62685,22000000.0
2009-12-16 01:26:00,1.6268,1.627,1.62665,1.6267,29400000.0
2009-12-16 01:27:00,1.6267,1.6267,1.62665,1.6267,14100000.0
2009-12-16 01:28:00,1.62665,1.62675,1.62665,1.62675,14000000.0
2009-12-16 01:29:00,1.62675,1.62675,1.62665,1.62665,27000000.0
2009-12-16 01:30:00,1.62665,1.6268,1.62665,1.6268,38100000.0
2009-12-16 01:31:00,1.62675,1.62675,1.6267,1.62675,16300000.0
2009-12-16 01:32:00,1.62675,1.62685,1.62675,1.62685,6800000.0
2009-12-16 01:33:00,1.62685,1.62695,1.62685,1.62695,10700000.0
2009-12-16 01:34:00,1.62685,1.62685,1.62675,1.62675,10400000.0
2009-12-16 01:35:00,1.62675,1.62685,1.62675,1.62675,11600000.0
2009-12-16 01:36:00,1.62675,1.62685,1.62675,1.62685,13800000.0
2009-12-16 01:37:00,1.6268,1.6268,1.6268,1.6268,5800000.0
2009-12-16 01:38:00,1.6268,1.6268,1.62675,1.6268,10500000.0
2009-12-16 01:39:00,1.6268,1.62685,1.6268,1.62685,4700000.0
2009-12-16 01:40:00,1.62685,1.6269,1.62685,1.6269,2000000.0
2009-12-16 01:41:00,1.62705,1.6271,1.62705,1.6271,2000000.0
2009-12-16 01:42:00,1.6271,1.6271,1.6271,1.6271,2000000.0
2009-12-16 01:43:00,1.62705,1.62705,1.62705,1.62705,3200000.0
2009-12-16 01:44:00,1.62705,1.6271,1.62705,1.6271,9000000.0
2009-12-16 01:45:00,1.6271,1.6271,1.6271,1.6271,2000000.0
2009-12-16 01:46:00,1.6271,1.6271,1.62705,1.6271,7700000.0
2009-12-16 01:47:00,1.6271,1.6271,1.6271,1.6271,3000000.0
2009-12-16 01:48:00,1.6271,1.6271,1.62705,1.62705,3000000.0
2009-12-16 01:49:00,1.62695,1.62705,1.62695,1.62705,34700000.0
2009-12-16 01:50:00,1.62705,1.62705,1.62665,1.6267,40700000.0
2009-12-16 01:51:00,1.6267,1.62675,1.62665,1.6267,96800000.0
2009-12-16 01:52:00,1.6267,1.6269,1.6267,1.6269,115200000.0
2009-12-16 01:53:00,1.62685,1.62685,1.6266,1.62685,80600000.0
2009-12-16 01:54:00,1.62685,1.62685,1.62665,1.62685,81700000.0
2009-12-16 01:55:00,1.62685,1.62685,1.6267,1.62675,43800000.0
2009-12-16 01:56:00,1.6268,1.6268,1.62675,1.62675,10400000.0
2009-12-16 01:57:00,1.62675,1.62675,1.62665,1.62665,20200000.0
2009-12-16 01:58:00,1.62665,1.62665,1.6266,1.62665,57500000.0
2009-12-16 01:59:00,1.62665,1.62675,1.6266,1.6266,34000000.0
2009-12-16 02:00:00,1.62645,1.62665,1.62645,1.62655,144160000.0
2009-12-16 02:01:00,1.62655,1.6266,1.6263,1.6263,109700000.0
2009-12-16 02:02:00,1.6264,1.6266,1.6264,1.6265,68810000.0
2009-12-16 02:03:00,1.62645,1.62645,1.6264,1.6264,16010000.0
2009-12-16 02:04:00,1.6264,1.6264,1.6262,1.6262,9280000.0
2009-12-16 02:05:00,1.6262,1.62625,1.62595,1.6261,63100000.0
2009-12-16 02:06:00,1.62605,1.62605,1.6255,1.6255,67700000.0
2009-12-16 02:07:00,1.62545,1.6258,1.62545,1.6258,54400000.0
2009-12-16 02:08:00,1.6258,1.62585,1.62565,1.62575,47200000.0
2009-12-16 02:09:00,1.6258,1.6258,1.6256,1.6257,35000000.0
2009-12-16 02:10:00,1.62565,1.62575,1.62565,1.6257,19000000.0
2009-12-16 02:11:00,1.6257,1.62585,1.6257,1.6257,22600000.0
2009-12-16 02:12:00,1.62575,1.62575,1.6257,1.62575,12600000.0
2009-12-16 02:13:00,1.6257,1.6257,1.62545,1.6255,50000000.0
2009-12-16 02:14:00,1.62545,1.62545,1.62535,1.62535,13000000.0
2009-12-16 02:15:00,1.6253,1.62565,1.6253,1.62565,19800000.0
2009-12-16 02:16:00,1.62575,1.626,1.62565,1.626,22200000.0
2009-12-16 02:17:00,1.62585,1.62605,1.62575,1.626,42800000.0
2009-12-16 02:18:00,1.6261,1.6261,1.62585,1.6259,22400000.0
2009-12-16 02:19:00,1.6259,1.62605,1.6259,1.62605,16500000.0
2009-12-16 02:20:00,1.6261,1.62625,1.62605,1.62625,18800000.0
2009-12-16 02:21:00,1.6263,1.6265,1.62625,1.62625,47500000.0
2009-12-16 02:22:00,1.6263,1.62635,1.62625,1.62625,23200000.0
2009-12-16 02:23:00,1.62625,1.62665,1.62615,1.62665,70400000.0
2009-12-16 02:24:00,1.62665,1.6267,1.6266,1.6267,18900000.0
2009-12-16 02:25:00,1.62675,1.6269,1.62665,1.62685,33800000.0
2009-12-16 02:26:00,1.62685,1.6269,1.6267,1.62685,28600000.0
2009-12-16 02:27:00,1.62675,1.6268,1.62665,1.6267,28900000.0
2009-12-16 02:28:00,1.6267,1.6268,1.6267,1.6268,6000000.0
2009-12-16 02:29:00,1.62675,1.627,1.62675,1.6268,36100000.0
2009-12-16 02:30:00,1.62715,1.62715,1.62555,1.6257,100700000.0
2009-12-16 02:31:00,1.6257,1.6259,1.62555,1.62565,39000000.0
2009-12-16 02:32:00,1.6256,1.62595,1.6256,1.6259,24000000.0
2009-12-16 02:33:00,1.62595,1.6262,1.6259,1.62605,70900000.0
2009-12-16 02:34:00,1.62605,1.62605,1.62555,1.62555,34900000.0
2009-12-16 02:35:00,1.62555,1.62595,1.6255,1.62595,42300000.0
2009-12-16 02:36:00,1.62595,1.62595,1.62585,1.62585,26800000.0
2009-12-16 02:37:00,1.6258,1.6258,1.6253,1.6253,59900000.0
2009-12-16 02:38:00,1.62535,1.62545,1.6253,1.6253,7000000.0
2009-12-16 02:39:00,1.62535,1.62595,1.62515,1.62595,45800000.0
2009-12-16 02:40:00,1.626,1.62615,1.6251,1.62525,90500000.0
2009-12-16 02:41:00,1.6253,1.62545,1.62525,1.62535,40000000.0
2009-12-16 02:42:00,1.62535,1.62535,1.6252,1.62535,33800000.0
2009-12-16 02:43:00,1.62535,1.62535,1.6253,1.62535,6000000.0
2009-12-16 02:44:00,1.62535,1.62535,1.6252,1.6252,7000000.0
2009-12-16 02:45:00,1.6252,1.62525,1.62495,1.62525,95900000.0
2009-12-16 02:46:00,1.62525,1.6253,1.6251,1.62525,13000000.0
2009-12-16 02:47:00,1.62525,1.62525,1.62495,1.62505,22800000.0
2009-12-16 02:48:00,1.62505,1.62505,1.62495,1.62495,7000000.0
2009-12-16 02:49:00,1.62495,1.62505,1.62485,1.625,22500000.0
2009-12-16 02:50:00,1.625,1.625,1.6246,1.62465,39500000.0
2009-12-16 02:51:00,1.6246,1.6246,1.6244,1.62445,31900000.0
2009-12-16 02:52:00,1.62445,1.62445,1.6243,1.6243,17300000.0
2009-12-16 02:53:00,1.6243,1.62445,1.6243,1.62435,25000000.0
2009-12-16 02:54:00,1.62435,1.62435,1.62415,1.6242,60400000.0
2009-12-16 02:55:00,1.62425,1.62455,1.62425,1.62445,27400000.0
2009-12-16 02:56:00,1.62445,1.62465,1.62445,1.62465,21700000.0
2009-12-16 02:57:00,1.62465,1.62475,1.62465,1.62475,13000000.0
2009-12-16 02:58:00,1.6248,1.62485,1.62475,1.62475,4000000.0
2009-12-16 02:59:00,1.62475,1.62475,1.62465,1.62465,21500000.0
2009-12-16 03:00:00,1.62465,1.62475,1.6244,1.62445,34900000.0
2009-12-16 03:01:00,1.62445,1.62455,1.62415,1.6242,42400000.0
2009-12-16 03:02:00,1.62425,1.62425,1.62415,1.62425,25900000.0
2009-12-16 03:03:00,1.62425,1.62435,1.6242,1.6242,22000000.0
2009-12-16 03:04:00,1.6242,1.6242,1.62415,1.62415,19500000.0
2009-12-16 03:05:00,1.62415,1.62415,1.6239,1.62405,114800000.0
2009-12-16 03:06:00,1.62405,1.62415,1.62395,1.62395,66900000.0
2009-12-16 03:07:00,1.624,1.6242,1.62395,1.62405,62500000.0
2009-12-16 03:08:00,1.62415,1.62425,1.6241,1.6241,22000000.0
2009-12-16 03:09:00,1.62415,1.6243,1.62415,1.6243,26900000.0
2009-12-16 03:10:00,1.62435,1.62435,1.62415,1.62415,25100000.0
2009-12-16 03:11:00,1.6242,1.6242,1.62415,1.62415,5000000.0
2009-12-16 03:12:00,1.62415,1.62465,1.62415,1.62445,39200000.0
2009-12-16 03:13:00,1.62455,1.62455,1.62445,1.62445,32600000.0
2009-12-16 03:14:00,1.62445,1.62495,1.62445,1.62465,30400000.0
2009-12-16 03:15:00,1.62465,1.62475,1.62465,1.62465,14200000.0
2009-12-16 03:16:00,1.62465,1.6247,1.62455,1.6247,22900000.0
2009-12-16 03:17:00,1.6247,1.6248,1.6247,1.62475,21000000.0
2009-12-16 03:18:00,1.6247,1.62475,1.6247,1.6247,9600000.0
2009-12-16 03:19:00,1.6247,1.6249,1.62465,1.6247,77700000.0
2009-12-16 03:20:00,1.6247,1.6249,1.6247,1.6249,48800000.0
2009-12-16 03:21:00,1.62485,1.62495,1.62475,1.6248,34700000.0
2009-12-16 03:22:00,1.6248,1.62485,1.62465,1.6247,33900000.0
2009-12-16 03:23:00,1.62465,1.62475,1.62435,1.6246,86800000.0
2009-12-16 03:24:00,1.62455,1.6246,1.6242,1.6243,111600000.0
2009-12-16 03:25:00,1.62425,1.6244,1.62415,1.62415,81500000.0
2009-12-16 03:26:00,1.6242,1.6243,1.62415,1.6243,40300000.0
2009-12-16 03:27:00,1.6243,1.62445,1.6243,1.62445,15100000.0
2009-12-16 03:28:00,1.62445,1.62465,1.6242,1.6242,83300000.0
2009-12-16 03:29:00,1.62435,1.62455,1.62425,1.62445,50600000.0
2009-12-16 03:30:00,1.6245,1.6246,1.62415,1.62415,95700000.0
2009-12-16 03:31:00,1.62415,1.62415,1.6241,1.62415,38800000.0
2009-12-16 03:32:00,1.62415,1.6243,1.62415,1.6243,18000000.0
2009-12-16 03:33:00,1.6243,1.6243,1.6242,1.6242,13800000.0
2009-12-16 03:34:00,1.62425,1.62445,1.62425,1.6244,24500000.0
2009-12-16 03:35:00,1.6244,1.6244,1.62435,1.6244,10000000.0
2009-12-16 03:36:00,1.6244,1.62445,1.62435,1.6244,34000000.0
2009-12-16 03:37:00,1.6244,1.62445,1.6244,1.62445,22100000.0
2009-12-16 03:38:00,1.62445,1.6246,1.62445,1.62455,15000000.0
2009-12-16 03:39:00,1.62455,1.6246,1.6245,1.62455,17000000.0
2009-12-16 03:40:00,1.62455,1.62455,1.6245,1.62455,11000000.0
2009-12-16 03:41:00,1.62455,1.62485,1.6245,1.6246,60600000.0
2009-12-16 03:42:00,1.62465,1.62465,1.6245,1.6245,26600000.0
2009-12-16 03:43:00,1.6245,1.62465,1.6245,1.6246,22000000.0
2009-12-16 03:44:00,1.6246,1.6246,1.6243,1.62455,95300000.0
2009-12-16 03:45:00,1.6245,1.62475,1.6244,1.6246,67800000.0
2009-12-16 03:46:00,1.62465,1.6247,1.6245,1.62455,111400000.0
2009-12-16 03:47:00,1.62455,1.62455,1.62445,1.62445,39000000.0
2009-12-16 03:48:00,1.62445,1.6245,1.62445,1.6245,23200000.0
2009-12-16 03:49:00,1.6245,1.6245,1.6244,1.62445,13700000.0
2009-12-16 03:50:00,1.62445,1.62455,1.6244,1.62445,69300000.0
2009-12-16 03:51:00,1.6244,1.62445,1.62435,1.62445,68700000.0
2009-12-16 03:52:00,1.62445,1.62455,1.62445,1.62455,56100000.0
2009-12-16 03:53:00,1.62455,1.62475,1.62455,1.6247,42500000.0
2009-12-16 03:54:00,1.6247,1.62485,1.6247,1.62485,60800000.0
2009-12-16 03:55:00,1.62485,1.62485,1.6248,1.62485,33000000.0
2009-12-16 03:56:00,1.62485,1.62485,1.6248,1.6248,28600000.0
2009-12-16 03:57:00,1.6248,1.62485,1.6248,1.6248,34000000.0
2009-12-16 03:58:00,1.6248,1.62485,1.6248,1.62485,31200000.0
2009-12-16 03:59:00,1.62485,1.62485,1.6248,1.6248,31400000.0
2009-12-16 04:00:00,1.6248,1.62495,1.6248,1.62485,36300000.0
2009-12-16 04:01:00,1.62485,1.62485,1.6248,1.62485,26700000.0
2009-12-16 04:02:00,1.62485,1.6249,1.6248,1.62485,38300000.0
2009-12-16 04:03:00,1.62485,1.6249,1.62485,1.6249,25800000.0
2009-12-16 04:04:00,1.6249,1.62505,1.62485,1.625,30800000.0
2009-12-16 04:05:00,1.625,1.625,1.62495,1.625,22000000.0
2009-12-16 04:06:00,1.62505,1.62515,1.625,1.62505,60300000.0
2009-12-16 04:07:00,1.62505,1.62505,1.62485,1.62485,61100000.0
2009-12-16 04:08:00,1.62485,1.62485,1.62475,1.62485,32700000.0
2009-12-16 04:09:00,1.62485,1.62485,1.62465,1.62465,57000000.0
2009-12-16 04:10:00,1.62465,1.62475,1.6246,1.6247,37500000.0
2009-12-16 04:11:00,1.6247,1.62495,1.6247,1.62475,55300000.0
2009-12-16 04:12:00,1.62475,1.62475,1.62445,1.62445,67800000.0
2009-12-16 04:13:00,1.6244,1.6245,1.6244,1.6245,61200000.0
2009-12-16 04:14:00,1.62455,1.62455,1.62445,1.6245,28000000.0
2009-12-16 04:15:00,1.6245,1.6245,1.62445,1.62445,4500000.0
2009-12-16 04:16:00,1.62445,1.62445,1.6244,1.6244,20500000.0
2009-12-16 04:17:00,1.62445,1.62445,1.6244,1.6244,29800000.0
2009-12-16 04:18:00,1.6244,1.62445,1.6243,1.62435,52300000.0
2009-12-16 04:19:00,1.6244,1.6244,1.62425,1.62425,24600000.0
2009-12-16 04:20:00,1.6243,1.62435,1.62425,1.6243,37200000.0
2009-12-16 04:21:00,1.6243,1.6243,1.62425,1.6243,9400000.0
2009-12-16 04:22:00,1.6243,1.6243,1.6243,1.6243,36900000.0
2009-12-16 04:23:00,1.62435,1.62435,1.62425,1.6243,54000000.0
2009-12-16 04:24:00,1.6243,1.62435,1.6242,1.62425,37800000.0
2009-12-16 04:25:00,1.62425,1.62455,1.62415,1.62455,65500000.0
2009-12-16 04:26:00,1.62455,1.6246,1.6245,1.6245,24800000.0
2009-12-16 04:27:00,1.6245,1.6248,1.6245,1.6248,26800000.0
2009-12-16 04:28:00,1.62485,1.6249,1.62475,1.62475,26100000.0
2009-12-16 04:29:00,1.62475,1.62475,1.62475,1.62475,29900000.0
2009-12-16 04:30:00,1.62475,1.62475,1.6246,1.6246,32800000.0
2009-12-16 04:31:00,1.6246,1.6251,1.62455,1.625,88900000.0
2009-12-16 04:32:00,1.625,1.625,1.62485,1.62485,30800000.0
2009-12-16 04:33:00,1.62435,1.62474,1.62435,1.62451,34300000.0
2009-12-16 04:34:00,1.6249,1.62495,1.62485,1.6249,32200000.0
2009-12-16 04:35:00,1.6249,1.625,1.6248,1.6248,39200000.0
2009-12-16 04:36:00,1.6248,1.6248,1.6248,1.6248,2000000.0
2009-12-16 04:37:00,1.62447,1.62473,1.62447,1.62464,17200000.0
2009-12-16 04:38:00,1.6248,1.62495,1.6248,1.62495,21400000.0
2009-12-16 04:39:00,1.62495,1.62495,1.6249,1.62495,14200000.0
2009-12-16 04:40:00,1.6249,1.62505,1.62485,1.62505,25100000.0
2009-12-16 04:41:00,1.62505,1.62505,1.625,1.625,15400000.0
2009-12-16 04:42:00,1.62505,1.62505,1.62495,1.625,26800000.0
2009-12-16 04:43:00,1.625,1.62505,1.625,1.62505,9000000.0
2009-12-16 04:44:00,1.62505,1.62505,1.625,1.62505,41400000.0
2009-12-16 04:45:00,1.62515,1.62515,1.62505,1.62505,22400000.0
2009-12-16 04:46:00,1.625,1.62515,1.625,1.62515,54600000.0
2009-12-16 04:47:00,1.62515,1.62515,1.62505,1.62515,28800000.0
2009-12-16 04:48:00,1.62515,1.6252,1.62515,1.6252,5000000.0
2009-12-16 04:49:00,1.6252,1.6252,1.62505,1.62505,6000000.0
2009-12-16 04:50:00,1.6252,1.6252,1.6252,1.6252,2000000.0
2009-12-16 04:51:00,1.6252,1.62525,1.6252,1.6252,10000000.0
2009-12-16 04:52:00,1.6252,1.6252,1.62505,1.6251,18100000.0
2009-12-16 04:53:00,1.6251,1.6251,1.625,1.62505,36700000.0
2009-12-16 04:54:00,1.62505,1.62515,1.625,1.62515,26900000.0
2009-12-16 04:55:00,1.62515,1.62515,1.62515,1.62515,1000000.0
2009-12-16 04:56:00,1.62515,1.62515,1.62505,1.62515,10800000.0
2009-12-16 04:57:00,1.62505,1.6252,1.62505,1.6252,17800000.0
2009-12-16 04:58:00,1.6252,1.62525,1.62515,1.62515,38100000.0
2009-12-16 04:59:00,1.62515,1.62525,1.62515,1.62515,23800000.0
2009-12-16 05:00:00,1.62515,1.62525,1.6251,1.62515,61500000.0
2009-12-16 05:01:00,1.6251,1.6252,1.62505,1.6251,34800000.0
2009-12-16 05:02:00,1.6251,1.62525,1.62505,1.6251,22300000.0
2009-12-16 05:03:00,1.6251,1.6251,1.625,1.625,18000000.0
2009-12-16 05:04:00,1.625,1.625,1.6248,1.6248,21800000.0
2009-12-16 05:05:00,1.6248,1.6248,1.62475,1.62475,9000000.0
2009-12-16 05:06:00,1.6247,1.62475,1.6247,1.6247,34000000.0
2009-12-16 05:07:00,1.6247,1.62485,1.6247,1.6248,23000000.0
2009-12-16 05:08:00,1.6248,1.62485,1.6248,1.6248,11000000.0
2009-12-16 05:09:00,1.6248,1.62485,1.6248,1.62485,15000000.0
2009-12-16 05:10:00,1.62485,1.62495,1.6248,1.6249,24000000.0
2009-12-16 05:11:00,1.6249,1.6249,1.6249,1.6249,4000000.0
2009-12-16 05:12:00,1.62475,1.6248,1.6245,1.6248,52100000.0
2009-12-16 05:13:00,1.6248,1.62505,1.6247,1.62475,82700000.0
2009-12-16 05:14:00,1.62475,1.6249,1.6247,1.6247,76900000.0
2009-12-16 05:15:00,1.6247,1.6247,1.6245,1.62465,35200000.0
2009-12-16 05:16:00,1.6246,1.6246,1.6246,1.6246,19200000.0
2009-12-16 05:17:00,1.6244,1.6245,1.62415,1.6242,65200000.0
2009-12-16 05:18:00,1.6242,1.6246,1.6242,1.6245,45400000.0
2009-12-16 05:19:00,1.6245,1.6245,1.62425,1.62435,193900000.0
2009-12-16 05:20:00,1.62435,1.6246,1.6241,1.62425,103800000.0
2009-12-16 05:21:00,1.62425,1.62425,1.624,1.62415,52600000.0
2009-12-16 05:22:00,1.62415,1.62425,1.6241,1.62415,38600000.0
2009-12-16 05:23:00,1.62415,1.6244,1.62415,1.62425,30200000.0
2009-12-16 05:24:00,1.62425,1.6245,1.6241,1.6245,57400000.0
2009-12-16 05:25:00,1.62455,1.6246,1.62445,1.6245,77800000.0
2009-12-16 05:26:00,1.62455,1.62455,1.62445,1.62455,21800000.0
2009-12-16 05:27:00,1.62455,1.62455,1.62435,1.6244,39500000.0
2009-12-16 05:28:00,1.6244,1.62455,1.62435,1.62435,59200000.0
2009-12-16 05:29:00,1.62435,1.6248,1.6243,1.62465,77100000.0
2009-12-16 05:30:00,1.62455,1.6246,1.62455,1.6246,15800000.0
2009-12-16 05:31:00,1.62455,1.62485,1.62455,1.62475,21600000.0
2009-12-16 05:32:00,1.62475,1.62475,1.62455,1.6247,61800000.0
2009-12-16 05:33:00,1.6247,1.6248,1.62445,1.62475,36100000.0
2009-12-16 05:34:00,1.62475,1.62475,1.6247,1.62475,35000000.0
2009-12-16 05:35:00,1.62475,1.62495,1.62475,1.62475,52200000.0
2009-12-16 05:36:00,1.62475,1.62475,1.62465,1.62465,52100000.0
2009-12-16 05:37:00,1.62465,1.6247,1.6246,1.6246,103800000.0
2009-12-16 05:38:00,1.6246,1.6246,1.6246,1.6246,3600000.0
2009-12-16 05:39:00,1.62465,1.62465,1.62455,1.62455,30900000.0
2009-12-16 05:40:00,1.6245,1.6246,1.62435,1.62445,99500000.0
2009-12-16 05:41:00,1.62445,1.62445,1.62445,1.62445,19800000.0
2009-12-16 05:42:00,1.62445,1.6246,1.62435,1.6246,60300000.0
2009-12-16 05:43:00,1.6246,1.6248,1.6246,1.6246,35500000.0
2009-12-16 05:44:00,1.6246,1.6246,1.6245,1.6245,59100000.0
2009-12-16 05:45:00,1.62445,1.62455,1.6244,1.6245,16000000.0
2009-12-16 05:46:00,1.6245,1.6245,1.6244,1.6244,34800000.0
2009-12-16 05:47:00,1.6244,1.6245,1.62435,1.62435,53900000.0
2009-12-16 05:48:00,1.62435,1.62435,1.6242,1.62425,24800000.0
2009-12-16 05:49:00,1.62425,1.62425,1.6242,1.62425,15000000.0
2009-12-16 05:50:00,1.62425,1.6244,1.62425,1.62435,20000000.0
2009-12-16 05:51:00,1.6244,1.6244,1.62425,1.6243,34000000.0
2009-12-16 05:52:00,1.6243,1.62455,1.6243,1.6245,63000000.0
2009-12-16 05:53:00,1.6245,1.6245,1.6244,1.62445,77800000.0
2009-12-16 05:54:00,1.62445,1.62475,1.62445,1.62465,67800000.0
2009-12-16 05:55:00,1.62465,1.62465,1.62455,1.62455,30200000.0
2009-12-16 05:56:00,1.62455,1.62455,1.62455,1.62455,40400000.0
2009-12-16 05:57:00,1.6246,1.6246,1.62455,1.62455,12700000.0
2009-12-16 05:58:00,1.6245,1.6245,1.6242,1.62435,68000000.0
2009-12-16 05:59:00,1.62445,1.62445,1.62435,1.6244,25000000.0
2009-12-16 06:00:00,1.6244,1.62455,1.6243,1.6245,177500000.0
2009-12-16 06:01:00,1.6245,1.62455,1.6245,1.6245,29300000.0
2009-12-16 06:02:00,1.62445,1.62445,1.62445,1.62445,25100000.0
2009-12-16 06:03:00,1.6245,1.6245,1.62445,1.6245,16000000.0
2009-12-16 06:04:00,1.6245,1.6245,1.62445,1.6245,25600000.0
2009-12-16 06:05:00,1.6245,1.6245,1.6244,1.6244,22400000.0
2009-12-16 06:06:00,1.6244,1.62445,1.62435,1.6244,33800000.0
2009-12-16 06:07:00,1.6244,1.62445,1.62425,1.62435,80000000.0
2009-12-16 06:08:00,1.62435,1.62435,1.6241,1.6241,98000000.0
2009-12-16 06:09:00,1.62405,1.6241,1.62395,1.62405,80999999.0
2009-12-16 06:10:00,1.6241,1.62425,1.6241,1.6241,50200000.0
2009-12-16 06:11:00,1.6241,1.6242,1.6241,1.6242,12200000.0
2009-12-16 06:12:00,1.62415,1.62425,1.62415,1.62415,35700000.0
2009-12-16 06:13:00,1.62415,1.62415,1.62405,1.6241,52300000.0
2009-12-16 06:14:00,1.6241,1.6241,1.624,1.62405,33400000.0
2009-12-16 06:15:00,1.6241,1.62435,1.6241,1.62435,26000000.0
2009-12-16 06:16:00,1.62435,1.62435,1.62435,1.62435,14000000.0
2009-12-16 06:17:00,1.62435,1.62445,1.6243,1.6244,51900000.0
2009-12-16 06:18:00,1.62445,1.6245,1.6244,1.6244,29000000.0
2009-12-16 06:19:00,1.6244,1.6244,1.62435,1.6244,9800000.0
2009-12-16 06:20:00,1.6244,1.6244,1.62435,1.6244,29200000.0
2009-12-16 06:21:00,1.6244,1.62465,1.62435,1.6246,72000000.0
2009-12-16 06:22:00,1.6246,1.62465,1.62445,1.62445,45400000.0
2009-12-16 06:23:00,1.62445,1.62445,1.6243,1.62435,53800000.0
2009-12-16 06:24:00,1.62445,1.62455,1.6244,1.6245,38300000.0
2009-12-16 06:25:00,1.6245,1.6246,1.62445,1.6246,37000000.0
2009-12-16 06:26:00,1.62465,1.62475,1.6246,1.62465,25100000.0
2009-12-16 06:27:00,1.62465,1.6251,1.62465,1.62505,124500000.0
2009-12-16 06:28:00,1.625,1.6252,1.6249,1.6251,66200000.0
2009-12-16 06:29:00,1.6251,1.6251,1.62485,1.6249,136600000.0
2009-12-16 06:30:00,1.62485,1.62485,1.62465,1.62465,35500000.0
2009-12-16 06:31:00,1.6247,1.62495,1.6247,1.6249,14200000.0
2009-12-16 06:32:00,1.6249,1.6249,1.6248,1.6248,18000000.0
2009-12-16 06:33:00,1.6248,1.6248,1.62475,1.62475,19200000.0
2009-12-16 06:34:00,1.6248,1.6248,1.6248,1.6248,14900000.0
2009-12-16 06:35:00,1.62475,1.6248,1.62475,1.6248,71200000.0
2009-12-16 06:36:00,1.6248,1.62495,1.6248,1.62495,15800000.0
2009-12-16 06:37:00,1.62495,1.62495,1.62485,1.62485,27000000.0
2009-12-16 06:38:00,1.62485,1.62495,1.62475,1.6248,29400000.0
2009-12-16 06:39:00,1.6248,1.62485,1.6248,1.62485,29600000.0
2009-12-16 06:40:00,1.62485,1.62485,1.62485,1.62485,1900000.0
2009-12-16 06:41:00,1.62485,1.62485,1.6246,1.62475,83000000.0
2009-12-16 06:42:00,1.62475,1.6248,1.6247,1.62475,41800000.0
2009-12-16 06:43:00,1.62475,1.6248,1.6246,1.62465,92600000.0
2009-12-16 06:44:00,1.62465,1.6247,1.6246,1.6247,61400000.0
2009-12-16 06:45:00,1.62465,1.62485,1.62455,1.62475,96000000.0
2009-12-16 06:46:00,1.62465,1.6248,1.62465,1.6248,44200000.0
2009-12-16 06:47:00,1.6248,1.6248,1.6247,1.6247,33000000.0
2009-12-16 06:48:00,1.6247,1.6247,1.6246,1.62465,16000000.0
2009-12-16 06:49:00,1.62465,1.62475,1.62465,1.6247,22000000.0
2009-12-16 06:50:00,1.6247,1.6248,1.6247,1.6247,23000000.0
2009-12-16 06:51:00,1.6247,1.62475,1.6246,1.6246,22000000.0
2009-12-16 06:52:00,1.6246,1.62465,1.62455,1.6246,43600000.0
2009-12-16 06:53:00,1.6246,1.6246,1.6245,1.62455,95400000.0
2009-12-16 06:54:00,1.6246,1.6246,1.62445,1.62445,83600000.0
2009-12-16 06:55:00,1.6244,1.6245,1.6244,1.62445,23000000.0
2009-12-16 06:56:00,1.62445,1.6245,1.6244,1.6245,17000000.0
2009-12-16 06:57:00,1.62445,1.6245,1.62445,1.62445,19000000.0
2009-12-16 06:58:00,1.62435,1.6245,1.62435,1.62445,85600000.0
2009-12-16 06:59:00,1.6244,1.62455,1.6244,1.62445,62000000.0
2009-12-16 07:00:00,1.62445,1.6246,1.6244,1.6246,71900000.0
2009-12-16 07:01:00,1.6246,1.6246,1.62445,1.62455,23400000.0
2009-12-16 07:02:00,1.6245,1.62455,1.6241,1.62415,31100000.0
2009-12-16 07:03:00,1.6242,1.62455,1.62415,1.62455,57400000.0
2009-12-16 07:04:00,1.62455,1.62475,1.62445,1.62475,35100000.0
2009-12-16 07:05:00,1.62475,1.62475,1.62445,1.6245,40600000.0
2009-12-16 07:06:00,1.6245,1.6245,1.62435,1.62445,14800000.0
2009-12-16 07:07:00,1.62445,1.62445,1.624,1.62405,71000000.0
2009-12-16 07:08:00,1.62405,1.6242,1.62405,1.6242,58200000.0
2009-12-16 07:09:00,1.6242,1.62445,1.62415,1.62435,60700000.0
2009-12-16 07:10:00,1.62435,1.62435,1.6241,1.6242,111600000.0
2009-12-16 07:11:00,1.6242,1.6242,1.62415,1.6242,26000000.0
2009-12-16 07:12:00,1.6242,1.62425,1.6242,1.62425,39800000.0
2009-12-16 07:13:00,1.62425,1.62425,1.6242,1.62425,88300000.0
2009-12-16 07:14:00,1.62425,1.6243,1.6242,1.6242,39300000.0
2009-12-16 07:15:00,1.6242,1.6242,1.6241,1.6242,82400000.0
2009-12-16 07:16:00,1.62425,1.6243,1.6241,1.62425,92000000.0
2009-12-16 07:17:00,1.62425,1.62425,1.62395,1.62415,96600000.0
2009-12-16 07:18:00,1.62415,1.62415,1.62405,1.6241,9800000.0
2009-12-16 07:19:00,1.6241,1.6242,1.62405,1.6242,56400000.0
2009-12-16 07:20:00,1.62415,1.6242,1.62415,1.62415,30600000.0
2009-12-16 07:21:00,1.6242,1.6242,1.6241,1.62415,17600000.0
2009-12-16 07:22:00,1.62415,1.62415,1.62415,1.62415,2600000.0
2009-12-16 07:23:00,1.62415,1.62425,1.62415,1.6242,32600000.0
2009-12-16 07:24:00,1.6242,1.6242,1.62415,1.6242,19500000.0
2009-12-16 07:25:00,1.6242,1.62425,1.62415,1.62415,28400000.0
2009-12-16 07:26:00,1.62415,1.62415,1.62415,1.62415,6000000.0
2009-12-16 07:27:00,1.62415,1.62415,1.62405,1.6241,52700000.0
2009-12-16 07:28:00,1.6241,1.6242,1.624,1.6241,74700000.0
2009-12-16 07:29:00,1.6241,1.6241,1.624,1.62405,77900000.0
2009-12-16 07:30:00,1.624,1.62415,1.62395,1.62405,92800000.0
2009-12-16 07:31:00,1.62405,1.62415,1.62405,1.6241,22200000.0
2009-12-16 07:32:00,1.6241,1.62415,1.62405,1.62415,43600000.0
2009-12-16 07:33:00,1.62415,1.62415,1.6241,1.6241,17200000.0
2009-12-16 07:34:00,1.6241,1.62415,1.6241,1.6241,16000000.0
2009-12-16 07:35:00,1.6242,1.62425,1.62415,1.62415,72400000.0
2009-12-16 07:36:00,1.6242,1.62425,1.6242,1.62425,3000000.0
2009-12-16 07:37:00,1.6242,1.6242,1.62415,1.6242,30500000.0
2009-12-16 07:38:00,1.62415,1.62425,1.62415,1.62425,43600000.0
2009-12-16 07:39:00,1.62425,1.6243,1.62425,1.62425,33200000.0
2009-12-16 07:40:00,1.6242,1.62425,1.6241,1.62415,21500000.0
2009-12-16 07:41:00,1.6241,1.62425,1.6241,1.62415,42000000.0
2009-12-16 07:42:00,1.62415,1.62425,1.62415,1.62425,15900000.0
2009-12-16 07:43:00,1.62425,1.62425,1.62415,1.62415,42800000.0
2009-12-16 07:44:00,1.62415,1.6242,1.62415,1.6242,10800000.0
2009-12-16 07:45:00,1.6241,1.62425,1.6241,1.6242,24900000.0
2009-12-16 07:46:00,1.6242,1.6242,1.6242,1.6242,16900000.0
2009-12-16 07:47:00,1.6242,1.6242,1.62415,1.62415,16500000.0
2009-12-16 07:48:00,1.62415,1.62415,1.62415,1.62415,3000000.0
2009-12-16 07:49:00,1.62415,1.62415,1.6241,1.62415,6900000.0
2009-12-16 07:50:00,1.6242,1.6242,1.62415,1.62415,16100000.0
2009-12-16 07:51:00,1.6241,1.6241,1.6241,1.6241,1600000.0
2009-12-16 07:52:00,1.6241,1.62415,1.62405,1.62415,52900000.0
2009-12-16 07:53:00,1.62415,1.62415,1.6241,1.6241,19600000.0
2009-12-16 07:54:00,1.62415,1.62415,1.6241,1.62415,36200000.0
2009-12-16 07:55:00,1.62415,1.62415,1.62415,1.62415,18700000.0
2009-12-16 07:56:00,1.6242,1.6242,1.6242,1.6242,6200000.0
2009-12-16 07:57:00,1.62413,1.62413,1.6239,1.62409,132400000.0
2009-12-16 07:58:00,1.62415,1.62425,1.62415,1.62425,15400000.0
2009-12-16 07:59:00,1.62425,1.62475,1.62425,1.6247,31900000.0
2009-12-16 08:00:00,1.6247,1.6247,1.6244,1.6244,48100000.0
2009-12-16 08:01:00,1.6244,1.6244,1.62435,1.6244,33300000.0
2009-12-16 08:02:00,1.62445,1.62445,1.62445,1.62445,9000000.0
2009-12-16 08:03:00,1.62445,1.62445,1.62445,1.62445,16700000.0
2009-12-16 08:04:00,1.62445,1.62455,1.62445,1.6245,11000000.0
2009-12-16 08:05:00,1.62445,1.6245,1.62445,1.6245,8500000.0
2009-12-16 08:06:00,1.6245,1.6245,1.6244,1.6245,23300000.0
2009-12-16 08:07:00,1.6245,1.62455,1.6245,1.6245,5000000.0
2009-12-16 08:08:00,1.6246,1.6246,1.6244,1.62445,20200000.0
2009-12-16 08:09:00,1.62445,1.6246,1.62445,1.6246,14700000.0
2009-12-16 08:10:00,1.6247,1.6247,1.6246,1.6246,7000000.0
2009-12-16 08:11:00,1.6246,1.6247,1.62455,1.62455,19000000.0
2009-12-16 08:12:00,1.6245,1.62455,1.6242,1.6242,28800000.0
2009-12-16 08:13:00,1.62425,1.6243,1.6242,1.62425,12000000.0
2009-12-16 08:14:00,1.6243,1.62455,1.62425,1.6245,25000000.0
2009-12-16 08:15:00,1.62445,1.6251,1.62445,1.6251,35300000.0
2009-12-16 08:16:00,1.62515,1.6256,1.62515,1.62555,133600000.0
2009-12-16 08:17:00,1.62555,1.62555,1.6251,1.6251,36300000.0
2009-12-16 08:18:00,1.62515,1.62545,1.62515,1.62545,21000000.0
2009-12-16 08:19:00,1.62545,1.6258,1.62545,1.6257,40800000.0
2009-12-16 08:20:00,1.6257,1.6257,1.6255,1.6255,15500000.0
2009-12-16 08:21:00,1.6255,1.6255,1.62535,1.62545,13700000.0
2009-12-16 08:22:00,1.6255,1.6264,1.62545,1.6264,176600000.0
2009-12-16 08:23:00,1.6263,1.62655,1.6262,1.6265,101600000.0
2009-12-16 08:24:00,1.6265,1.62685,1.6265,1.62685,23200000.0
2009-12-16 08:25:00,1.62685,1.6269,1.6266,1.6267,137000000.0
2009-12-16 08:26:00,1.62675,1.6273,1.62675,1.6273,136500000.0
2009-12-16 08:27:00,1.62725,1.6273,1.6272,1.6273,96800000.0
2009-12-16 08:28:00,1.6273,1.6273,1.62725,1.6273,47300000.0
2009-12-16 08:29:00,1.6273,1.6275,1.62725,1.6275,53500000.0
2009-12-16 08:30:00,1.62745,1.62755,1.62665,1.62665,143900000.0
2009-12-16 08:31:00,1.62665,1.627,1.62665,1.62695,56600000.0
2009-12-16 08:32:00,1.6269,1.6272,1.62685,1.6271,92600000.0
2009-12-16 08:33:00,1.62705,1.6271,1.6269,1.62695,46400000.0
2009-12-16 08:34:00,1.62695,1.627,1.6269,1.6269,21800000.0
2009-12-16 08:35:00,1.6269,1.6269,1.6269,1.6269,6000000.0
2009-12-16 08:36:00,1.6269,1.6269,1.62685,1.62685,7000000.0
2009-12-16 08:37:00,1.62685,1.62685,1.62655,1.62655,65600000.0
2009-12-16 08:38:00,1.6265,1.62655,1.6265,1.62655,107500000.0
2009-12-16 08:39:00,1.62655,1.62655,1.6264,1.6264,42000000.0
2009-12-16 08:40:00,1.62645,1.62645,1.62615,1.6262,55400000.0
2009-12-16 08:41:00,1.62615,1.6262,1.6261,1.6261,43000000.0
2009-12-16 08:42:00,1.6261,1.62615,1.6258,1.62585,49600000.0
2009-12-16 08:43:00,1.62585,1.62585,1.6256,1.6257,78200000.0
2009-12-16 08:44:00,1.6257,1.62575,1.62555,1.62565,105900000.0
2009-12-16 08:45:00,1.62565,1.62565,1.6254,1.6256,131600000.0
2009-12-16 08:46:00,1.62555,1.62585,1.6255,1.6258,94100000.0
2009-12-16 08:47:00,1.6258,1.62605,1.6258,1.6259,105100000.0
2009-12-16 08:48:00,1.6259,1.6259,1.62565,1.62585,180200000.0
2009-12-16 08:49:00,1.62585,1.6259,1.6256,1.62565,126200000.0
2009-12-16 08:50:00,1.62555,1.6259,1.62555,1.6258,106800000.0
2009-12-16 08:51:00,1.6259,1.6259,1.6258,1.6258,21700000.0
2009-12-16 08:52:00,1.6258,1.6258,1.6258,1.6258,33900000.0
2009-12-16 08:53:00,1.62575,1.6258,1.62555,1.6256,57200000.0
2009-12-16 08:54:00,1.62555,1.6256,1.62535,1.6254,124700000.0
2009-12-16 08:55:00,1.6254,1.62585,1.62535,1.6256,88500000.0
2009-12-16 08:56:00,1.6256,1.6257,1.62555,1.62565,93000000.0
2009-12-16 08:57:00,1.62565,1.62585,1.62565,1.62585,25600000.0
2009-12-16 08:58:00,1.62585,1.6259,1.62575,1.62585,90100000.0
2009-12-16 08:59:00,1.62585,1.6263,1.62585,1.6263,34400000.0
2009-12-16 09:00:00,1.6263,1.62695,1.62625,1.62695,204600000.0
2009-12-16 09:01:00,1.62695,1.6272,1.62695,1.627,225300000.0
2009-12-16 09:02:00,1.62705,1.62705,1.6261,1.6261,152400000.0
2009-12-16 09:03:00,1.6261,1.6262,1.62595,1.6262,136800000.0
2009-12-16 09:04:00,1.6263,1.6269,1.6263,1.62645,174000000.0
2009-12-16 09:05:00,1.62645,1.6265,1.62625,1.62635,155400000.0
2009-12-16 09:06:00,1.62635,1.62635,1.62595,1.6263,172800000.0
2009-12-16 09:07:00,1.62635,1.62645,1.62615,1.6262,189100000.0
2009-12-16 09:08:00,1.6262,1.6262,1.6257,1.626,140400000.0
2009-12-16 09:09:00,1.626,1.626,1.6257,1.62575,47700000.0
2009-12-16 09:10:00,1.62575,1.62585,1.62575,1.6258,26500000.0
2009-12-16 09:11:00,1.6258,1.6258,1.62575,1.62575,18600000.0
2009-12-16 09:12:00,1.62575,1.6258,1.6257,1.6258,57500000.0
2009-12-16 09:13:00,1.6258,1.62595,1.6258,1.62595,20700000.0
2009-12-16 09:14:00,1.6259,1.6261,1.6259,1.626,141700000.0
2009-12-16 09:15:00,1.626,1.62645,1.6259,1.62635,362000000.0
2009-12-16 09:16:00,1.62635,1.6264,1.62615,1.6263,220100000.0
2009-12-16 09:17:00,1.62625,1.62625,1.62615,1.62615,125600000.0
2009-12-16 09:18:00,1.62615,1.62625,1.62615,1.6262,171000000.0
2009-12-16 09:19:00,1.6262,1.62625,1.62615,1.6262,78000000.0
2009-12-16 09:20:00,1.6262,1.6263,1.62615,1.6262,90100000.0
2009-12-16 09:21:00,1.6262,1.6262,1.62565,1.6262,199100000.0
2009-12-16 09:22:00,1.62625,1.62635,1.62605,1.6261,124400000.0
2009-12-16 09:23:00,1.6261,1.6261,1.625,1.6251,379300000.0
2009-12-16 09:24:00,1.6251,1.6252,1.6249,1.625,392800000.0
2009-12-16 09:25:00,1.625,1.62515,1.62495,1.6251,157100000.0
2009-12-16 09:26:00,1.6251,1.62545,1.6251,1.62535,161400000.0
2009-12-16 09:27:00,1.6253,1.62545,1.6252,1.6252,125500000.0
2009-12-16 09:28:00,1.62525,1.6253,1.62505,1.62505,103400000.0
2009-12-16 09:29:00,1.62505,1.62515,1.6246,1.6246,118700000.0
2009-12-16 09:30:00,1.6246,1.62505,1.6244,1.6248,222000000.0
2009-12-16 09:31:00,1.6248,1.6249,1.6247,1.6249,58200000.0
2009-12-16 09:32:00,1.6249,1.62505,1.62465,1.62465,119900000.0
2009-12-16 09:33:00,1.62465,1.6248,1.6246,1.62465,192200000.0
2009-12-16 09:34:00,1.62465,1.62485,1.62455,1.6248,353200000.0
2009-12-16 09:35:00,1.62485,1.62505,1.62465,1.62485,257600000.0
2009-12-16 09:36:00,1.62495,1.62535,1.62485,1.62535,206700000.0
2009-12-16 09:37:00,1.62535,1.62605,1.62525,1.62585,339000000.0
2009-12-16 09:38:00,1.62595,1.62645,1.6259,1.62645,165900000.0
2009-12-16 09:39:00,1.6265,1.6273,1.62645,1.62655,222300000.0
2009-12-16 09:40:00,1.6266,1.62675,1.62615,1.6266,183400000.0
2009-12-16 09:41:00,1.6266,1.6267,1.62615,1.62615,139800000.0
2009-12-16 09:42:00,1.62615,1.6268,1.62615,1.6268,263500000.0
2009-12-16 09:43:00,1.62685,1.62685,1.62635,1.62635,258400000.0
2009-12-16 09:44:00,1.6263,1.62685,1.62615,1.6267,284400000.0
2009-12-16 09:45:00,1.6267,1.6267,1.6262,1.62625,251300000.0
2009-12-16 09:46:00,1.62625,1.62625,1.62555,1.6256,212600000.0
2009-12-16 09:47:00,1.62555,1.6259,1.62545,1.62585,221600000.0
2009-12-16 09:48:00,1.62585,1.6261,1.6255,1.6259,269600000.0
2009-12-16 09:49:00,1.6259,1.6259,1.6254,1.6254,333600000.0
2009-12-16 09:50:00,1.6254,1.62545,1.6252,1.62525,122100000.0
2009-12-16 09:51:00,1.6253,1.62565,1.62505,1.62525,216600000.0
2009-12-16 09:52:00,1.62525,1.62535,1.6248,1.6248,185200000.0
2009-12-16 09:53:00,1.6248,1.62495,1.6247,1.62485,142800000.0
2009-12-16 09:54:00,1.62485,1.62535,1.62485,1.62525,82000000.0
2009-12-16 09:55:00,1.62525,1.62585,1.62525,1.6258,175800000.0
2009-12-16 09:56:00,1.6258,1.6258,1.62535,1.6256,209800000.0
2009-12-16 09:57:00,1.6256,1.626,1.6256,1.62595,39700000.0
2009-12-16 09:58:00,1.62595,1.62595,1.6257,1.6257,194700000.0
2009-12-16 09:59:00,1.62575,1.62575,1.62525,1.62545,167800000.0
2009-12-16 10:00:00,1.6254,1.62575,1.62535,1.62565,173200000.0
2009-12-16 10:01:00,1.62565,1.62645,1.62565,1.62615,278100000.0
2009-12-16 10:02:00,1.6261,1.6261,1.6254,1.62545,331100000.0
2009-12-16 10:03:00,1.62545,1.62605,1.62545,1.626,275000000.0
2009-12-16 10:04:00,1.626,1.6264,1.6256,1.6256,289700000.0
2009-12-16 10:05:00,1.6256,1.62565,1.6256,1.62565,100600000.0
2009-12-16 10:06:00,1.6256,1.62565,1.62535,1.62555,239800000.0
2009-12-16 10:07:00,1.62555,1.62595,1.6253,1.62585,311800000.0
2009-12-16 10:08:00,1.62585,1.6266,1.62585,1.6262,279600000.0
2009-12-16 10:09:00,1.6262,1.6262,1.62585,1.62605,123100000.0
2009-12-16 10:10:00,1.6262,1.62665,1.62605,1.6262,136800000.0
2009-12-16 10:11:00,1.6262,1.62625,1.62605,1.62605,52400000.0
2009-12-16 10:12:00,1.626,1.6262,1.62565,1.62575,277300000.0
2009-12-16 10:13:00,1.62575,1.62635,1.62575,1.62625,187400000.0
2009-12-16 10:14:00,1.62625,1.6263,1.62605,1.6261,105000000.0
2009-12-16 10:15:00,1.6262,1.62675,1.6261,1.62665,260600000.0
2009-12-16 10:16:00,1.62665,1.62705,1.6266,1.6267,212600000.0
2009-12-16 10:17:00,1.6267,1.6269,1.62645,1.6266,283900000.0
2009-12-16 10:18:00,1.6266,1.6266,1.62615,1.62615,214000000.0
2009-12-16 10:19:00,1.6261,1.62615,1.62545,1.6255,312000000.0
2009-12-16 10:20:00,1.62545,1.6257,1.6252,1.6252,315200000.0
2009-12-16 10:21:00,1.6252,1.62525,1.62505,1.6251,198300000.0
2009-12-16 10:22:00,1.6251,1.62515,1.62445,1.62495,340800000.0
2009-12-16 10:23:00,1.625,1.6252,1.62425,1.62425,348500000.0
2009-12-16 10:24:00,1.6242,1.62515,1.62415,1.62515,400200000.0
2009-12-16 10:25:00,1.62515,1.62565,1.6251,1.6256,281000000.0
2009-12-16 10:26:00,1.62555,1.6256,1.62475,1.62485,303500000.0
2009-12-16 10:27:00,1.62485,1.62525,1.62485,1.625,282800000.0
2009-12-16 10:28:00,1.625,1.625,1.6242,1.62465,355300000.0
2009-12-16 10:29:00,1.62465,1.6251,1.62465,1.6251,153000000.0
2009-12-16 10:30:00,1.6251,1.62545,1.62505,1.6253,217700000.0
2009-12-16 10:31:00,1.6253,1.62665,1.6253,1.6263,329600000.0
2009-12-16 10:32:00,1.6263,1.6263,1.6255,1.62555,271900000.0
2009-12-16 10:33:00,1.62555,1.6257,1.6255,1.62555,352000000.0
2009-12-16 10:34:00,1.62555,1.62585,1.62555,1.62575,162400000.0
2009-12-16 10:35:00,1.62575,1.62585,1.6251,1.6253,267400000.0
2009-12-16 10:36:00,1.6253,1.62535,1.6252,1.6253,250200000.0
2009-12-16 10:37:00,1.6253,1.6255,1.6252,1.6254,269300000.0
2009-12-16 10:38:00,1.6254,1.6254,1.62485,1.62495,252500000.0
2009-12-16 10:39:00,1.62505,1.62505,1.62455,1.62455,254300000.0
2009-12-16 10:40:00,1.62455,1.6246,1.624,1.62405,584500001.0
2009-12-16 10:41:00,1.624,1.6244,1.6234,1.6235,527800000.0
2009-12-16 10:42:00,1.62365,1.62385,1.6235,1.62385,219800000.0
2009-12-16 10:43:00,1.6239,1.6239,1.62355,1.6236,174100000.0
2009-12-16 10:44:00,1.6236,1.62365,1.6231,1.6234,253500000.0
2009-12-16 10:45:00,1.6235,1.624,1.62325,1.62345,245200000.0
2009-12-16 10:46:00,1.6236,1.6236,1.6232,1.62355,224700000.0
2009-12-16 10:47:00,1.62355,1.62395,1.62355,1.6239,195000000.0
2009-12-16 10:48:00,1.6239,1.62425,1.62385,1.6242,242100000.0
2009-12-16 10:49:00,1.6242,1.62435,1.62405,1.6243,137900000.0
2009-12-16 10:50:00,1.6243,1.6243,1.624,1.62415,207400000.0
2009-12-16 10:51:00,1.62415,1.62425,1.62395,1.62395,227600000.0
2009-12-16 10:52:00,1.62395,1.62395,1.62325,1.6233,225700000.0
2009-12-16 10:53:00,1.6233,1.6243,1.6232,1.62425,357200000.0
2009-12-16 10:54:00,1.62425,1.6245,1.6241,1.6243,259900000.0
2009-12-16 10:55:00,1.62435,1.62535,1.62435,1.62485,307400000.0
2009-12-16 10:56:00,1.6248,1.62505,1.62425,1.625,366400000.0
2009-12-16 10:57:00,1.625,1.6252,1.625,1.6252,347300000.0
2009-12-16 10:58:00,1.6252,1.62535,1.6247,1.6252,272800000.0
2009-12-16 10:59:00,1.62525,1.62535,1.6252,1.6253,327200000.0
2009-12-16 11:00:00,1.6253,1.6255,1.6247,1.6247,343600000.0
2009-12-16 11:01:00,1.6247,1.6248,1.624,1.6245,202200000.0
2009-12-16 11:02:00,1.6245,1.6246,1.62355,1.6242,318400000.0
2009-12-16 11:03:00,1.62425,1.62445,1.6242,1.6244,254700000.0
2009-12-16 11:04:00,1.62435,1.6252,1.62435,1.6248,315300000.0
2009-12-16 11:05:00,1.6248,1.6249,1.62445,1.6249,308800000.0
2009-12-16 11:06:00,1.6249,1.6251,1.62445,1.6247,314300000.0
2009-12-16 11:07:00,1.62475,1.6252,1.6247,1.6248,278100000.0
2009-12-16 11:08:00,1.6248,1.62545,1.62475,1.62525,201400000.0
2009-12-16 11:09:00,1.62525,1.62615,1.6251,1.6261,295300000.0
2009-12-16 11:10:00,1.626,1.62605,1.62575,1.62595,152200000.0
2009-12-16 11:11:00,1.626,1.6262,1.62595,1.62605,261400000.0
2009-12-16 11:12:00,1.62605,1.62625,1.62575,1.6258,160400000.0
2009-12-16 11:13:00,1.6258,1.6262,1.6258,1.6262,212500000.0
2009-12-16 11:14:00,1.6262,1.6271,1.62615,1.62685,375900000.0
2009-12-16 11:15:00,1.62685,1.62695,1.62635,1.62635,377300000.0
2009-12-16 11:16:00,1.62635,1.62635,1.62615,1.62625,304200000.0
2009-12-16 11:17:00,1.62625,1.6264,1.62625,1.62635,253600000.0
2009-12-16 11:18:00,1.6263,1.62655,1.6263,1.62645,285800000.0
2009-12-16 11:19:00,1.62645,1.6266,1.62635,1.62635,278100000.0
2009-12-16 11:20:00,1.62635,1.62645,1.6256,1.62585,354300000.0
2009-12-16 11:21:00,1.62585,1.6259,1.6257,1.62575,133400000.0
2009-12-16 11:22:00,1.6258,1.62625,1.62575,1.6262,144400000.0
2009-12-16 11:23:00,1.6262,1.6266,1.6262,1.6263,113200000.0
2009-12-16 11:24:00,1.6263,1.6263,1.62575,1.6259,173800000.0
2009-12-16 11:25:00,1.62585,1.62675,1.6257,1.6266,202700000.0
2009-12-16 11:26:00,1.6266,1.6266,1.62635,1.62635,50800000.0
2009-12-16 11:27:00,1.62635,1.6266,1.6263,1.6264,59400000.0
2009-12-16 11:28:00,1.6264,1.62715,1.6264,1.62695,128600000.0
2009-12-16 11:29:00,1.627,1.62715,1.62665,1.62685,136100000.0
2009-12-16 11:30:00,1.62685,1.62925,1.62685,1.62875,259500000.0
2009-12-16 11:31:00,1.6287,1.62995,1.6286,1.62975,346400000.0
2009-12-16 11:32:00,1.6298,1.62985,1.62935,1.62945,304300000.0
2009-12-16 11:33:00,1.62935,1.6295,1.62835,1.629,534200000.0
2009-12-16 11:34:00,1.629,1.6291,1.6287,1.62905,227100000.0
2009-12-16 11:35:00,1.62905,1.62915,1.62865,1.62865,317100000.0
2009-12-16 11:36:00,1.62865,1.62865,1.628,1.62835,363400000.0
2009-12-16 11:37:00,1.6284,1.6287,1.62835,1.62855,250600000.0
2009-12-16 11:38:00,1.62855,1.6286,1.628,1.628,298100000.0
2009-12-16 11:39:00,1.628,1.6283,1.62765,1.62805,195900000.0
2009-12-16 11:40:00,1.62805,1.6283,1.62755,1.62755,386800000.0
2009-12-16 11:41:00,1.62765,1.6285,1.6275,1.6283,397700000.0
2009-12-16 11:42:00,1.62825,1.62845,1.62795,1.6283,369300000.0
2009-12-16 11:43:00,1.62835,1.6291,1.62825,1.62905,303100000.0
2009-12-16 11:44:00,1.629,1.6295,1.629,1.6291,450500000.0
2009-12-16 11:45:00,1.6291,1.62945,1.6291,1.62915,240200000.0
2009-12-16 11:46:00,1.6291,1.62915,1.62895,1.62905,318600000.0
2009-12-16 11:47:00,1.629,1.6291,1.62855,1.6287,475700000.0
2009-12-16 11:48:00,1.62865,1.629,1.62855,1.6286,218600000.0
2009-12-16 11:49:00,1.62855,1.62875,1.6281,1.62875,290700000.0
2009-12-16 11:50:00,1.62875,1.62875,1.6283,1.6283,236600000.0
2009-12-16 11:51:00,1.6283,1.6283,1.62775,1.62785,284800000.0
2009-12-16 11:52:00,1.62785,1.6283,1.62775,1.62805,209500000.0
2009-12-16 11:53:00,1.62805,1.6281,1.62765,1.62785,189200000.0
2009-12-16 11:54:00,1.62785,1.62815,1.6278,1.628,235700000.0
2009-12-16 11:55:00,1.628,1.62815,1.62785,1.62815,235400000.0
2009-12-16 11:56:00,1.62815,1.62845,1.62805,1.62835,234200000.0
2009-12-16 11:57:00,1.62835,1.629,1.6282,1.62875,446500000.0
2009-12-16 11:58:00,1.62875,1.629,1.62865,1.6289,323600000.0
2009-12-16 11:59:00,1.62895,1.62925,1.62855,1.62855,268700000.0
2009-12-16 12:00:00,1.62855,1.6302,1.62855,1.62965,433400000.0
2009-12-16 12:01:00,1.62965,1.6309,1.6296,1.63075,355700000.0
2009-12-16 12:02:00,1.63075,1.6315,1.6305,1.63125,426300000.0
2009-12-16 12:03:00,1.63125,1.6314,1.63105,1.63115,447800000.0
2009-12-16 12:04:00,1.63115,1.6315,1.63065,1.63065,534500000.0
2009-12-16 12:05:00,1.63065,1.63095,1.6305,1.6308,621700000.0
2009-12-16 12:06:00,1.63085,1.6312,1.63055,1.63115,323900000.0
2009-12-16 12:07:00,1.63115,1.63145,1.63095,1.63125,331400000.0
2009-12-16 12:08:00,1.6312,1.6329,1.6311,1.6329,400300000.0
2009-12-16 12:09:00,1.63295,1.6332,1.63205,1.6322,428500000.0
2009-12-16 12:10:00,1.6322,1.63345,1.6321,1.6332,282000000.0
2009-12-16 12:11:00,1.6332,1.63355,1.6331,1.63315,439400000.0
2009-12-16 12:12:00,1.63315,1.63375,1.6331,1.63335,309100000.0
2009-12-16 12:13:00,1.63335,1.6334,1.6328,1.63295,466100000.0
2009-12-16 12:14:00,1.63295,1.63315,1.63275,1.6328,310600000.0
2009-12-16 12:15:00,1.6328,1.6329,1.6326,1.6326,449299999.0
2009-12-16 12:16:00,1.6326,1.6332,1.6326,1.63305,160200000.0
2009-12-16 12:17:00,1.63305,1.6333,1.633,1.63325,164900000.0
2009-12-16 12:18:00,1.63325,1.63365,1.63325,1.6335,296700000.0
2009-12-16 12:19:00,1.6335,1.6336,1.6334,1.63355,194800000.0
2009-12-16 12:20:00,1.6336,1.63485,1.6336,1.63485,339400000.0
2009-12-16 12:21:00,1.6348,1.63585,1.6346,1.6346,594700001.0
2009-12-16 12:22:00,1.63455,1.63475,1.63435,1.6347,322400000.0
2009-12-16 12:23:00,1.6347,1.63485,1.63435,1.63435,364900000.0
2009-12-16 12:24:00,1.6344,1.63475,1.63425,1.63465,298900000.0
2009-12-16 12:25:00,1.63465,1.635,1.63465,1.6349,189800000.0
2009-12-16 12:26:00,1.6349,1.6349,1.6345,1.6347,166900000.0
2009-12-16 12:27:00,1.6347,1.63475,1.6342,1.6342,210300000.0
2009-12-16 12:28:00,1.6342,1.63445,1.63345,1.6338,397900000.0
2009-12-16 12:29:00,1.6338,1.63395,1.6337,1.63395,228400000.0
2009-12-16 12:30:00,1.634,1.6344,1.634,1.6344,148800000.0
2009-12-16 12:31:00,1.6344,1.6345,1.634,1.63405,289600000.0
2009-12-16 12:32:00,1.63405,1.6341,1.6332,1.63325,545700000.0
2009-12-16 12:33:00,1.63325,1.63345,1.63295,1.633,250900000.0
2009-12-16 12:34:00,1.6329,1.6336,1.6329,1.6335,200200000.0
2009-12-16 12:35:00,1.63355,1.6339,1.63355,1.6339,252300000.0
2009-12-16 12:36:00,1.6339,1.6342,1.6338,1.63395,480600000.0
2009-12-16 12:37:00,1.63395,1.634,1.6329,1.63325,475200000.0
2009-12-16 12:38:00,1.63325,1.63355,1.6331,1.63345,324000000.0
2009-12-16 12:39:00,1.6335,1.6335,1.63295,1.63295,179100000.0
2009-12-16 12:40:00,1.63295,1.6334,1.63285,1.6332,97800000.0
2009-12-16 12:41:00,1.6332,1.63325,1.6331,1.63315,94200000.0
2009-12-16 12:42:00,1.63325,1.63345,1.6332,1.6333,64400000.0
2009-12-16 12:43:00,1.6333,1.63345,1.63305,1.6332,300800000.0
2009-12-16 12:44:00,1.6332,1.63325,1.633,1.63305,105700000.0
2009-12-16 12:45:00,1.63305,1.63315,1.63255,1.63255,208500000.0
2009-12-16 12:46:00,1.63255,1.633,1.63255,1.6329,297799999.0
2009-12-16 12:47:00,1.63295,1.63295,1.63255,1.6326,116600000.0
2009-12-16 12:48:00,1.63265,1.63285,1.6326,1.63265,244900000.0
2009-12-16 12:49:00,1.63265,1.6327,1.63235,1.63255,157800000.0
2009-12-16 12:50:00,1.63265,1.6332,1.6326,1.6332,166300000.0
2009-12-16 12:51:00,1.6332,1.6333,1.6329,1.63305,206800000.0
2009-12-16 12:52:00,1.633,1.63315,1.6328,1.6328,206900000.0
2009-12-16 12:53:00,1.6328,1.63285,1.6325,1.6326,155100000.0
2009-12-16 12:54:00,1.6326,1.6327,1.6326,1.6326,78000000.0
2009-12-16 12:55:00,1.63265,1.63275,1.6325,1.63265,131300000.0
2009-12-16 12:56:00,1.6326,1.63355,1.63255,1.63355,214500001.0
2009-12-16 12:57:00,1.63355,1.63365,1.63325,1.6333,217700000.0
2009-12-16 12:58:00,1.6333,1.63335,1.63325,1.6333,107300000.0
2009-12-16 12:59:00,1.6333,1.6333,1.63315,1.6332,183200000.0
2009-12-16 13:00:00,1.63335,1.63365,1.6333,1.6336,131800000.0
2009-12-16 13:01:00,1.63365,1.63445,1.6336,1.63435,98900000.0
2009-12-16 13:02:00,1.63435,1.6345,1.63395,1.6343,279500000.0
2009-12-16 13:03:00,1.6343,1.6345,1.63405,1.63445,239200000.0
2009-12-16 13:04:00,1.63445,1.63445,1.6342,1.6342,145000000.0
2009-12-16 13:05:00,1.6342,1.63455,1.63415,1.63435,117500000.0
2009-12-16 13:06:00,1.6343,1.6343,1.63345,1.63375,280500000.0
2009-12-16 13:07:00,1.63375,1.63425,1.6337,1.634,77200000.0
2009-12-16 13:08:00,1.634,1.6341,1.6338,1.63385,90100000.0
2009-12-16 13:09:00,1.63395,1.634,1.63385,1.63385,98800000.0
2009-12-16 13:10:00,1.63385,1.63395,1.6338,1.6339,86500000.0
2009-12-16 13:11:00,1.6339,1.6339,1.6333,1.63345,146300000.0
2009-12-16 13:12:00,1.63345,1.63345,1.63325,1.6333,166700000.0
2009-12-16 13:13:00,1.6333,1.6334,1.63315,1.6333,291700000.0
2009-12-16 13:14:00,1.63335,1.6334,1.63315,1.6332,411400000.0
2009-12-16 13:15:00,1.6332,1.6334,1.63315,1.6334,117500000.0
2009-12-16 13:16:00,1.63335,1.63365,1.63325,1.63355,191800000.0
2009-12-16 13:17:00,1.6336,1.6336,1.63335,1.6334,115200000.0
2009-12-16 13:18:00,1.6334,1.6335,1.63335,1.63345,150600000.0
2009-12-16 13:19:00,1.63345,1.63355,1.6334,1.63355,26600000.0
2009-12-16 13:20:00,1.6335,1.6338,1.63325,1.6333,300000000.0
2009-12-16 13:21:00,1.63325,1.63335,1.63305,1.6332,84200000.0
2009-12-16 13:22:00,1.63315,1.63325,1.633,1.63305,192400000.0
2009-12-16 13:23:00,1.63305,1.63355,1.633,1.63335,137000000.0
2009-12-16 13:24:00,1.63335,1.63335,1.6332,1.63325,61000000.0
2009-12-16 13:25:00,1.63325,1.63325,1.6332,1.63325,19600000.0
2009-12-16 13:26:00,1.63325,1.6336,1.6332,1.6335,54600000.0
2009-12-16 13:27:00,1.6335,1.6338,1.6332,1.6337,202700000.0
2009-12-16 13:28:00,1.6337,1.63485,1.6336,1.6348,287600000.0
2009-12-16 13:29:00,1.6349,1.63515,1.63485,1.63505,162100000.0
2009-12-16 13:30:00,1.63505,1.63505,1.6348,1.6348,165600000.0
2009-12-16 13:31:00,1.6348,1.635,1.6348,1.63485,141500000.0
2009-12-16 13:32:00,1.63485,1.6351,1.63485,1.6351,100300000.0
2009-12-16 13:33:00,1.63515,1.6353,1.6351,1.6353,118800000.0
2009-12-16 13:34:00,1.6353,1.6353,1.6351,1.63525,88200000.0
2009-12-16 13:35:00,1.6353,1.63535,1.635,1.63515,88700000.0
2009-12-16 13:36:00,1.635,1.6351,1.6347,1.6347,221400000.0
2009-12-16 13:37:00,1.6348,1.6348,1.6345,1.6346,233300000.0
2009-12-16 13:38:00,1.6346,1.6348,1.63455,1.63475,123500000.0
2009-12-16 13:39:00,1.63475,1.6348,1.6346,1.6348,85400000.0
2009-12-16 13:40:00,1.6348,1.63505,1.6347,1.63495,89500000.0
2009-12-16 13:41:00,1.635,1.63505,1.63475,1.635,128200000.0
2009-12-16 13:42:00,1.635,1.635,1.6348,1.635,106000000.0
2009-12-16 13:43:00,1.635,1.63525,1.635,1.6352,74800000.0
2009-12-16 13:44:00,1.6352,1.6352,1.63475,1.6348,124100000.0
2009-12-16 13:45:00,1.63475,1.63495,1.63475,1.63485,57700000.0
2009-12-16 13:46:00,1.6349,1.6352,1.63485,1.635,174300000.0
2009-12-16 13:47:00,1.63505,1.6353,1.635,1.63515,106400000.0
2009-12-16 13:48:00,1.63515,1.63525,1.635,1.6352,119100000.0
2009-12-16 13:49:00,1.6352,1.63525,1.6352,1.6352,103200000.0
2009-12-16 13:50:00,1.6352,1.6354,1.6352,1.6353,132500000.0
2009-12-16 13:51:00,1.63535,1.6354,1.63505,1.6351,156600000.0
2009-12-16 13:52:00,1.6351,1.63525,1.6351,1.6352,137500000.0
2009-12-16 13:53:00,1.6352,1.63525,1.635,1.635,138300000.0
2009-12-16 13:54:00,1.635,1.63525,1.63495,1.63525,57900000.0
2009-12-16 13:55:00,1.6352,1.6353,1.6351,1.63525,100800000.0
2009-12-16 13:56:00,1.63525,1.6354,1.63515,1.6354,103200000.0
2009-12-16 13:57:00,1.6354,1.6354,1.6352,1.6352,133600000.0
2009-12-16 13:58:00,1.63535,1.6366,1.63525,1.63645,332600000.0
2009-12-16 13:59:00,1.6364,1.6366,1.6361,1.63635,453800000.0
2009-12-16 14:00:00,1.63635,1.63655,1.63605,1.6363,348500000.0
2009-12-16 14:01:00,1.6363,1.63665,1.6363,1.6365,596400000.0
2009-12-16 14:02:00,1.6366,1.6371,1.63655,1.6369,355300000.0
2009-12-16 14:03:00,1.6369,1.6369,1.63665,1.6367,147800000.0
2009-12-16 14:04:00,1.6367,1.63675,1.63645,1.6366,275100000.0
2009-12-16 14:05:00,1.6366,1.63665,1.63635,1.63635,182300000.0
2009-12-16 14:06:00,1.6364,1.63645,1.6362,1.6363,240400000.0
2009-12-16 14:07:00,1.6363,1.6365,1.63615,1.63645,146400000.0
2009-12-16 14:08:00,1.63645,1.63645,1.6361,1.63625,176500000.0
2009-12-16 14:09:00,1.63625,1.63625,1.63595,1.63605,140200000.0
2009-12-16 14:10:00,1.636,1.63615,1.63585,1.6359,207000000.0
2009-12-16 14:11:00,1.6359,1.63605,1.6358,1.63595,222100000.0
2009-12-16 14:12:00,1.63595,1.6363,1.63595,1.63615,198500000.0
2009-12-16 14:13:00,1.63615,1.6363,1.6361,1.6362,129000000.0
2009-12-16 14:14:00,1.6362,1.6362,1.63595,1.63605,126900000.0
2009-12-16 14:15:00,1.63605,1.6361,1.63575,1.6358,118600000.0
2009-12-16 14:16:00,1.6358,1.63605,1.6358,1.63585,155200000.0
2009-12-16 14:17:00,1.6358,1.636,1.6358,1.63595,197300000.0
2009-12-16 14:18:00,1.636,1.6362,1.63595,1.6361,113700000.0
2009-12-16 14:19:00,1.6361,1.6361,1.63595,1.63605,90600000.0
2009-12-16 14:20:00,1.63605,1.6365,1.63605,1.6365,99000000.0
2009-12-16 14:21:00,1.63645,1.63735,1.6363,1.63705,292300000.0
2009-12-16 14:22:00,1.63705,1.63725,1.6369,1.63715,172300000.0
2009-12-16 14:23:00,1.6372,1.6372,1.63665,1.63675,271600000.0
2009-12-16 14:24:00,1.63675,1.63675,1.6366,1.63665,123500000.0
2009-12-16 14:25:00,1.6366,1.63665,1.6364,1.6365,182500000.0
2009-12-16 14:26:00,1.63655,1.6366,1.6364,1.6365,229200000.0
2009-12-16 14:27:00,1.6365,1.6367,1.6364,1.63655,260800000.0
2009-12-16 14:28:00,1.63655,1.63655,1.63625,1.63625,76900000.0
2009-12-16 14:29:00,1.63625,1.6364,1.6362,1.63635,179700000.0
2009-12-16 14:30:00,1.63635,1.6366,1.6363,1.63655,211300000.0
2009-12-16 14:31:00,1.63655,1.63655,1.6363,1.63635,143000000.0
2009-12-16 14:32:00,1.6364,1.6365,1.6362,1.6362,143000000.0
2009-12-16 14:33:00,1.6362,1.63645,1.63615,1.6363,250900000.0
2009-12-16 14:34:00,1.6363,1.63635,1.63615,1.63625,280900000.0
2009-12-16 14:35:00,1.63625,1.63625,1.6361,1.6362,121800000.0
2009-12-16 14:36:00,1.63625,1.63655,1.63625,1.63645,98500000.0
2009-12-16 14:37:00,1.63645,1.63645,1.63635,1.63635,80400000.0
2009-12-16 14:38:00,1.63635,1.63645,1.63615,1.6362,243600000.0
2009-12-16 14:39:00,1.6362,1.63635,1.63615,1.6363,133100000.0
2009-12-16 14:40:00,1.6363,1.6365,1.6363,1.6364,84300000.0
2009-12-16 14:41:00,1.6364,1.6365,1.6362,1.6362,147500000.0
2009-12-16 14:42:00,1.6362,1.63625,1.6361,1.63625,260300000.0
2009-12-16 14:43:00,1.6363,1.63665,1.6363,1.63665,178700000.0
2009-12-16 14:44:00,1.6366,1.63675,1.6366,1.63665,211600000.0
2009-12-16 14:45:00,1.6366,1.63705,1.6366,1.6369,251700000.0
2009-12-16 14:46:00,1.63695,1.63695,1.63675,1.6368,236300000.0
2009-12-16 14:47:00,1.6368,1.63695,1.6368,1.63695,194800000.0
2009-12-16 14:48:00,1.6369,1.63705,1.63635,1.63635,226500000.0
2009-12-16 14:49:00,1.63635,1.63645,1.63605,1.63605,225600000.0
2009-12-16 14:50:00,1.6361,1.6367,1.63605,1.6364,197700000.0
2009-12-16 14:51:00,1.6364,1.63655,1.6364,1.63645,184200000.0
2009-12-16 14:52:00,1.63645,1.6365,1.6363,1.63645,115300000.0
2009-12-16 14:53:00,1.63645,1.6366,1.6364,1.6366,117200000.0
2009-12-16 14:54:00,1.6366,1.6366,1.63645,1.6365,64000000.0
2009-12-16 14:55:00,1.6365,1.63655,1.6364,1.63645,148600000.0
2009-12-16 14:56:00,1.63645,1.63645,1.63605,1.6362,203700000.0
2009-12-16 14:57:00,1.6362,1.6365,1.6362,1.6363,203400000.0
2009-12-16 14:58:00,1.6363,1.6363,1.6361,1.6361,120800000.0
2009-12-16 14:59:00,1.63615,1.63615,1.6361,1.6361,97700000.0
2009-12-16 15:00:00,1.6361,1.63645,1.63605,1.6363,306300000.0
2009-12-16 15:01:00,1.6363,1.6363,1.63605,1.6362,209600000.0
2009-12-16 15:02:00,1.63615,1.63655,1.6361,1.6364,368300000.0
2009-12-16 15:03:00,1.6364,1.6364,1.6364,1.6364,123200000.0
2009-12-16 15:04:00,1.6364,1.6367,1.6362,1.6362,130600000.0
2009-12-16 15:05:00,1.6362,1.63625,1.6356,1.6356,371700000.0
2009-12-16 15:06:00,1.63565,1.63575,1.6355,1.6356,723000000.0
2009-12-16 15:07:00,1.6356,1.63595,1.63555,1.6357,244100000.0
2009-12-16 15:08:00,1.6357,1.6357,1.63555,1.6356,132400000.0
2009-12-16 15:09:00,1.6356,1.6356,1.63525,1.63525,300200000.0
2009-12-16 15:10:00,1.63525,1.6355,1.63525,1.6353,212000000.0
2009-12-16 15:11:00,1.63535,1.6354,1.6353,1.63535,132100000.0
2009-12-16 15:12:00,1.63535,1.6357,1.6353,1.63555,305100000.0
2009-12-16 15:13:00,1.6355,1.63585,1.6355,1.6358,379100000.0
2009-12-16 15:14:00,1.6358,1.6369,1.63565,1.6369,450000000.0
2009-12-16 15:15:00,1.6369,1.6369,1.63595,1.6361,346400000.0
2009-12-16 15:16:00,1.6361,1.63635,1.6361,1.6363,249300000.0
2009-12-16 15:17:00,1.6363,1.6363,1.63605,1.63605,241000000.0
2009-12-16 15:18:00,1.63605,1.6361,1.63575,1.6358,204700000.0
2009-12-16 15:19:00,1.6358,1.63605,1.6357,1.63575,194100000.0
2009-12-16 15:20:00,1.63575,1.63585,1.63555,1.6358,240900000.0
2009-12-16 15:21:00,1.6358,1.63595,1.6357,1.63595,231200000.0
2009-12-16 15:22:00,1.63595,1.63595,1.6356,1.6357,134400000.0
2009-12-16 15:23:00,1.6356,1.636,1.63555,1.6357,187400000.0
2009-12-16 15:24:00,1.6357,1.63585,1.6356,1.6357,204000000.0
2009-12-16 15:25:00,1.63565,1.63565,1.63545,1.6355,125800000.0
2009-12-16 15:26:00,1.6355,1.63575,1.6355,1.63565,223300000.0
2009-12-16 15:27:00,1.63565,1.63575,1.6356,1.6357,102000000.0
2009-12-16 15:28:00,1.6356,1.63575,1.6353,1.6355,249200000.0
2009-12-16 15:29:00,1.6355,1.6355,1.63515,1.63515,194400000.0
2009-12-16 15:30:00,1.63515,1.6361,1.63515,1.6358,355700000.0
2009-12-16 15:31:00,1.6358,1.63615,1.6356,1.6356,390400000.0
2009-12-16 15:32:00,1.6356,1.63575,1.63535,1.6355,333600000.0
2009-12-16 15:33:00,1.6355,1.63555,1.6352,1.63525,218800000.0
2009-12-16 15:34:00,1.63525,1.6355,1.63505,1.6355,211500000.0
2009-12-16 15:35:00,1.6355,1.636,1.6355,1.636,188500000.0
2009-12-16 15:36:00,1.636,1.636,1.6352,1.6352,169800000.0
2009-12-16 15:37:00,1.6353,1.63555,1.6353,1.63535,173600000.0
2009-12-16 15:38:00,1.63535,1.63535,1.635,1.6351,168800000.0
2009-12-16 15:39:00,1.6351,1.6351,1.6345,1.63485,294400000.0
2009-12-16 15:40:00,1.63485,1.6351,1.6348,1.6351,135600000.0
2009-12-16 15:41:00,1.63505,1.6351,1.63475,1.63475,136500000.0
2009-12-16 15:42:00,1.63475,1.6351,1.6346,1.63505,253200000.0
2009-12-16 15:43:00,1.63505,1.63505,1.6347,1.6347,202300000.0
2009-12-16 15:44:00,1.6347,1.635,1.6346,1.6346,175400000.0
2009-12-16 15:45:00,1.6346,1.6348,1.6345,1.6345,197200000.0
2009-12-16 15:46:00,1.6345,1.635,1.6345,1.6349,272900000.0
2009-12-16 15:47:00,1.6349,1.63505,1.6348,1.63495,265200000.0
2009-12-16 15:48:00,1.63495,1.63515,1.6348,1.63515,169600000.0
2009-12-16 15:49:00,1.63515,1.6352,1.63485,1.63485,125800000.0
2009-12-16 15:50:00,1.6348,1.635,1.63475,1.6349,191800000.0
2009-12-16 15:51:00,1.6349,1.63495,1.6348,1.6349,112600000.0
2009-12-16 15:52:00,1.6349,1.63505,1.6349,1.635,213400000.0
2009-12-16 15:53:00,1.635,1.6357,1.635,1.6357,163300000.0
2009-12-16 15:54:00,1.6357,1.6357,1.6355,1.6356,124200000.0
2009-12-16 15:55:00,1.6356,1.6357,1.6355,1.6355,67800000.0
2009-12-16 15:56:00,1.63555,1.6359,1.63555,1.6359,206600000.0
2009-12-16 15:57:00,1.6359,1.63605,1.6357,1.636,248000000.0
2009-12-16 15:58:00,1.636,1.6363,1.6359,1.6362,162900000.0
2009-12-16 15:59:00,1.6363,1.63635,1.63605,1.6362,181400000.0
2009-12-16 16:00:00,1.6361,1.63625,1.636,1.636,232400000.0
2009-12-16 16:01:00,1.636,1.6362,1.63595,1.63615,265000000.0
2009-12-16 16:02:00,1.63615,1.6364,1.63605,1.6364,346400000.0
2009-12-16 16:03:00,1.6364,1.6366,1.6362,1.6362,255200000.0
2009-12-16 16:04:00,1.6362,1.63645,1.6362,1.6364,109000000.0
2009-12-16 16:05:00,1.6364,1.6366,1.6364,1.6366,108400000.0
2009-12-16 16:06:00,1.6368,1.63705,1.63675,1.637,207200000.0
2009-12-16 16:07:00,1.637,1.6372,1.6368,1.6372,329000000.0
2009-12-16 16:08:00,1.63715,1.6373,1.6371,1.6373,141900000.0
2009-12-16 16:09:00,1.6374,1.6375,1.63725,1.6374,417900000.0
2009-12-16 16:10:00,1.6374,1.6374,1.6372,1.6372,332300000.0
2009-12-16 16:11:00,1.6372,1.6372,1.6369,1.637,348900001.0
2009-12-16 16:12:00,1.637,1.63715,1.637,1.637,231000000.0
2009-12-16 16:13:00,1.63685,1.63685,1.6365,1.6365,724100000.0
2009-12-16 16:14:00,1.6365,1.6367,1.6364,1.6367,488900000.0
2009-12-16 16:15:00,1.6367,1.6371,1.6367,1.637,331200000.0
2009-12-16 16:16:00,1.637,1.63725,1.637,1.63715,185500000.0
2009-12-16 16:17:00,1.6371,1.6373,1.63705,1.6372,197800000.0
2009-12-16 16:18:00,1.6372,1.63725,1.637,1.6371,196900001.0
2009-12-16 16:19:00,1.6371,1.6373,1.637,1.63705,185600000.0
2009-12-16 16:20:00,1.63715,1.63715,1.63695,1.6371,123600000.0
2009-12-16 16:21:00,1.637,1.637,1.6368,1.6368,159600000.0
2009-12-16 16:22:00,1.6368,1.63685,1.63665,1.63675,362800000.0
2009-12-16 16:23:00,1.6367,1.6368,1.6365,1.6365,258400000.0
2009-12-16 16:24:00,1.6366,1.6366,1.63625,1.6363,238400000.0
2009-12-16 16:25:00,1.6363,1.6363,1.63595,1.63625,426700000.0
2009-12-16 16:26:00,1.63625,1.6363,1.636,1.6361,314700000.0
2009-12-16 16:27:00,1.6361,1.6363,1.63605,1.6361,234200000.0
2009-12-16 16:28:00,1.6361,1.6361,1.6356,1.63595,681100002.0
2009-12-16 16:29:00,1.63595,1.63605,1.6356,1.63565,536400000.0
2009-12-16 16:30:00,1.63565,1.63615,1.63565,1.6361,347000000.0
2009-12-16 16:31:00,1.6361,1.6364,1.6361,1.6363,207200000.0
2009-12-16 16:32:00,1.63635,1.63635,1.6362,1.6363,128700000.0
2009-12-16 16:33:00,1.63635,1.6367,1.6363,1.6367,92400000.0
2009-12-16 16:34:00,1.6367,1.63695,1.6365,1.6367,148700000.0
2009-12-16 16:35:00,1.6367,1.6367,1.63625,1.63625,287100000.0
2009-12-16 16:36:00,1.6363,1.63685,1.6361,1.6368,334900000.0
2009-12-16 16:37:00,1.6368,1.63715,1.63665,1.6371,352800000.0
2009-12-16 16:38:00,1.63705,1.6371,1.63675,1.637,339500000.0
2009-12-16 16:39:00,1.63695,1.63715,1.6368,1.63695,326100000.0
2009-12-16 16:40:00,1.637,1.63735,1.637,1.63725,344800000.0
2009-12-16 16:41:00,1.63725,1.63735,1.6371,1.6373,306600000.0
2009-12-16 16:42:00,1.6373,1.6373,1.63715,1.63715,297700000.0
2009-12-16 16:43:00,1.63715,1.63735,1.637,1.63725,326600001.0
2009-12-16 16:44:00,1.63725,1.63735,1.6367,1.63695,322700000.0
2009-12-16 16:45:00,1.6369,1.6372,1.63675,1.63675,360000000.0
2009-12-16 16:46:00,1.63665,1.63705,1.6365,1.6369,375700000.0
2009-12-16 16:47:00,1.6369,1.6374,1.6369,1.6373,260800000.0
2009-12-16 16:48:00,1.63735,1.6374,1.63655,1.637,367100001.0
2009-12-16 16:49:00,1.637,1.6371,1.63645,1.6367,561800000.0
2009-12-16 16:50:00,1.6367,1.637,1.63665,1.63675,331000001.0
2009-12-16 16:51:00,1.63675,1.6372,1.6367,1.6371,415800000.0
2009-12-16 16:52:00,1.6371,1.6388,1.637,1.63835,445200000.0
2009-12-16 16:53:00,1.63845,1.63915,1.63835,1.63865,646400001.0
2009-12-16 16:54:00,1.63865,1.63865,1.63825,1.6383,658000002.0
2009-12-16 16:55:00,1.63825,1.63885,1.63825,1.63875,322800000.0
2009-12-16 16:56:00,1.6387,1.63875,1.63805,1.6383,354500000.0
2009-12-16 16:57:00,1.6383,1.63835,1.63795,1.638,217500001.0
2009-12-16 16:58:00,1.638,1.63805,1.6371,1.63715,793499998.0
2009-12-16 16:59:00,1.63715,1.63735,1.6369,1.63715,495600000.0
2009-12-16 17:00:00,1.6372,1.63725,1.637,1.6372,512700001.0
2009-12-16 17:01:00,1.6372,1.63735,1.63705,1.6371,375600000.0
2009-12-16 17:02:00,1.6371,1.6379,1.637,1.6373,407700000.0
2009-12-16 17:03:00,1.6373,1.6379,1.6373,1.6377,389200000.0
2009-12-16 17:04:00,1.6377,1.63795,1.63745,1.6379,422300000.0
2009-12-16 17:05:00,1.6379,1.6387,1.63785,1.6385,545400000.0
2009-12-16 17:06:00,1.6385,1.6385,1.63815,1.63825,400599999.0
2009-12-16 17:07:00,1.63835,1.63855,1.63815,1.63825,307500000.0
2009-12-16 17:08:00,1.63825,1.63835,1.6379,1.63835,491700000.0
2009-12-16 17:09:00,1.6383,1.6383,1.638,1.6381,236000000.0
2009-12-16 17:10:00,1.63815,1.63835,1.63775,1.63775,443000000.0
2009-12-16 17:11:00,1.63775,1.6379,1.63765,1.6379,220700000.0
2009-12-16 17:12:00,1.6379,1.6379,1.63755,1.6376,120300000.0
2009-12-16 17:13:00,1.6376,1.63805,1.6376,1.6379,288200000.0
2009-12-16 17:14:00,1.6379,1.6379,1.63775,1.6378,223200000.0
2009-12-16 17:15:00,1.6378,1.6378,1.6375,1.6375,274300000.0
2009-12-16 17:16:00,1.63755,1.63775,1.6373,1.6375,235900000.0
2009-12-16 17:17:00,1.6375,1.63795,1.63725,1.63795,144999999.0
2009-12-16 17:18:00,1.63795,1.638,1.6377,1.63775,183700000.0
2009-12-16 17:19:00,1.63775,1.6378,1.63745,1.6377,227500000.0
2009-12-16 17:20:00,1.6377,1.63785,1.6375,1.6377,238700000.0
2009-12-16 17:21:00,1.6377,1.6379,1.63755,1.63775,244000000.0
2009-12-16 17:22:00,1.6378,1.6378,1.63715,1.63725,348400000.0
2009-12-16 17:23:00,1.63725,1.63755,1.637,1.63755,328000000.0
2009-12-16 17:24:00,1.63755,1.63755,1.63735,1.63745,255100000.0
2009-12-16 17:25:00,1.6375,1.6375,1.63695,1.6371,162100000.0
2009-12-16 17:26:00,1.6371,1.63765,1.6371,1.6372,169300000.0
2009-12-16 17:27:00,1.6372,1.63725,1.6369,1.6371,349800000.0
2009-12-16 17:28:00,1.6371,1.63715,1.63675,1.63685,384399999.0
2009-12-16 17:29:00,1.63685,1.6369,1.63645,1.63685,283900000.0
2009-12-16 17:30:00,1.6369,1.63755,1.6369,1.6374,321400000.0
2009-12-16 17:31:00,1.63745,1.63805,1.6371,1.63805,349300000.0
2009-12-16 17:32:00,1.63805,1.63805,1.63775,1.63795,249700000.0
2009-12-16 17:33:00,1.63795,1.6385,1.6379,1.63835,346000000.0
2009-12-16 17:34:00,1.63835,1.63835,1.63755,1.6379,272800000.0
2009-12-16 17:35:00,1.6379,1.63835,1.6379,1.63825,254700000.0
2009-12-16 17:36:00,1.6383,1.6384,1.63815,1.6384,186900000.0
2009-12-16 17:37:00,1.63845,1.63875,1.63835,1.63845,414899999.0
2009-12-16 17:38:00,1.6383,1.6387,1.6382,1.6385,353600000.0
2009-12-16 17:39:00,1.63845,1.63855,1.6383,1.63855,256000001.0
2009-12-16 17:40:00,1.63855,1.63855,1.63825,1.63855,151200000.0
2009-12-16 17:41:00,1.63855,1.63905,1.6384,1.63845,224600000.0
2009-12-16 17:42:00,1.63845,1.6387,1.63845,1.63855,151200000.0
2009-12-16 17:43:00,1.63855,1.63875,1.6385,1.6385,266200000.0
2009-12-16 17:44:00,1.63845,1.63845,1.63805,1.63805,144600000.0
2009-12-16 17:45:00,1.63805,1.6381,1.63795,1.63805,166600000.0
2009-12-16 17:46:00,1.63805,1.63815,1.6378,1.6381,63700000.0
2009-12-16 17:47:00,1.6381,1.63825,1.638,1.638,56500000.0
2009-12-16 17:48:00,1.638,1.6381,1.638,1.638,91500000.0
2009-12-16 17:49:00,1.638,1.63825,1.63795,1.6381,244000000.0
2009-12-16 17:50:00,1.63805,1.63855,1.63805,1.63845,214900000.0
2009-12-16 17:51:00,1.63845,1.6388,1.6384,1.6387,213100000.0
2009-12-16 17:52:00,1.6387,1.6387,1.63825,1.6383,262700000.0
2009-12-16 17:53:00,1.6383,1.63835,1.6383,1.63835,145700000.0
2009-12-16 17:54:00,1.63835,1.63835,1.63825,1.63835,130800000.0
2009-12-16 17:55:00,1.63835,1.6385,1.63825,1.6384,170400000.0
2009-12-16 17:56:00,1.63845,1.63845,1.63835,1.63845,108900000.0
2009-12-16 17:57:00,1.63845,1.6389,1.63845,1.63885,101400000.0
2009-12-16 17:58:00,1.63885,1.63915,1.6388,1.63885,186900000.0
2009-12-16 17:59:00,1.63885,1.6397,1.63885,1.6396,873399991.0
2009-12-16 18:00:00,1.63965,1.6398,1.6395,1.6395,528300002.0
2009-12-16 18:01:00,1.6395,1.63975,1.6394,1.6397,415700000.0
2009-12-16 18:02:00,1.6397,1.6397,1.63935,1.63955,357200000.0
2009-12-16 18:03:00,1.63955,1.64015,1.63955,1.63995,251800000.0
2009-12-16 18:04:00,1.63995,1.64015,1.6398,1.64015,333200000.0
2009-12-16 18:05:00,1.64015,1.64075,1.6398,1.64,390600000.0
2009-12-16 18:06:00,1.64,1.6401,1.63965,1.6398,419300000.0
2009-12-16 18:07:00,1.6398,1.6402,1.6397,1.6402,242700000.0
2009-12-16 18:08:00,1.6403,1.6411,1.64025,1.6409,248900000.0
2009-12-16 18:09:00,1.6408,1.6408,1.6402,1.6403,172699999.0
2009-12-16 18:10:00,1.6403,1.64045,1.64005,1.64015,229600000.0
2009-12-16 18:11:00,1.6402,1.64025,1.6398,1.6398,207900000.0
2009-12-16 18:12:00,1.6398,1.63985,1.63945,1.6396,234800000.0
2009-12-16 18:13:00,1.6396,1.63985,1.6396,1.6397,158000000.0
2009-12-16 18:14:00,1.6397,1.64,1.6397,1.64,234500000.0
2009-12-16 18:15:00,1.64,1.6401,1.6394,1.63945,308900000.0
2009-12-16 18:16:00,1.63945,1.63985,1.63945,1.63965,161800000.0
2009-12-16 18:17:00,1.6397,1.6397,1.63925,1.63925,298600000.0
2009-12-16 18:18:00,1.63925,1.6393,1.6388,1.63905,183400000.0
2009-12-16 18:19:00,1.6391,1.6394,1.639,1.6391,99500000.0
2009-12-16 18:20:00,1.6391,1.6391,1.6389,1.63895,90400000.0
2009-12-16 18:21:00,1.6389,1.6389,1.6383,1.6384,273700000.0
2009-12-16 18:22:00,1.6384,1.63855,1.6384,1.6384,229400000.0
2009-12-16 18:23:00,1.6384,1.6384,1.6379,1.6384,254600000.0
2009-12-16 18:24:00,1.6384,1.63865,1.63815,1.6386,198200000.0
2009-12-16 18:25:00,1.63855,1.6389,1.63845,1.63875,170000000.0
2009-12-16 18:26:00,1.63875,1.63875,1.6383,1.6385,184100000.0
2009-12-16 18:27:00,1.6385,1.63865,1.63845,1.63865,178700000.0
2009-12-16 18:28:00,1.63865,1.6388,1.6386,1.6388,99800000.0
2009-12-16 18:29:00,1.6388,1.63885,1.63855,1.6387,110900000.0
2009-12-16 18:30:00,1.6387,1.63885,1.63815,1.6382,226600000.0
2009-12-16 18:31:00,1.6382,1.6384,1.6381,1.6383,121900000.0
2009-12-16 18:32:00,1.6383,1.63835,1.63815,1.63825,132000000.0
2009-12-16 18:33:00,1.63825,1.63835,1.63815,1.63815,120000000.0
2009-12-16 18:34:00,1.63815,1.63825,1.63795,1.63795,127300000.0
2009-12-16 18:35:00,1.63785,1.63795,1.63765,1.6377,222800000.0
2009-12-16 18:36:00,1.6377,1.6378,1.63735,1.63745,172000000.0
2009-12-16 18:37:00,1.63745,1.63765,1.6374,1.63765,136000000.0
2009-12-16 18:38:00,1.63765,1.6378,1.6375,1.6376,109400000.0
2009-12-16 18:39:00,1.6376,1.6376,1.63735,1.63745,158400000.0
2009-12-16 18:40:00,1.63745,1.63765,1.6374,1.6376,231900000.0
2009-12-16 18:41:00,1.6376,1.6378,1.6375,1.63765,155400000.0
2009-12-16 18:42:00,1.6376,1.6379,1.6376,1.6378,119100000.0
2009-12-16 18:43:00,1.63785,1.63825,1.63785,1.63825,118700000.0
2009-12-16 18:44:00,1.63825,1.63835,1.63825,1.6383,66700000.0
2009-12-16 18:45:00,1.6383,1.6387,1.6383,1.6386,115600000.0
2009-12-16 18:46:00,1.6386,1.6386,1.6385,1.6386,51800000.0
2009-12-16 18:47:00,1.6386,1.6386,1.63855,1.6386,34000000.0
2009-12-16 18:48:00,1.6386,1.6386,1.6382,1.63825,137200000.0
2009-12-16 18:49:00,1.6382,1.63825,1.63805,1.63815,137800000.0
2009-12-16 18:50:00,1.63815,1.63815,1.638,1.6381,72500000.0
2009-12-16 18:51:00,1.63805,1.63805,1.6379,1.63805,120400000.0
2009-12-16 18:52:00,1.63805,1.6381,1.638,1.63805,82100000.0
2009-12-16 18:53:00,1.63805,1.63805,1.6377,1.6377,205200000.0
2009-12-16 18:54:00,1.6377,1.6378,1.6376,1.6376,141700000.0
2009-12-16 18:55:00,1.63745,1.63765,1.63735,1.6374,127200000.0
2009-12-16 18:56:00,1.63735,1.63745,1.63645,1.6366,305800000.0
2009-12-16 18:57:00,1.6366,1.63675,1.63645,1.63645,168800000.0
2009-12-16 18:58:00,1.63645,1.63645,1.63615,1.63645,174200000.0
2009-12-16 18:59:00,1.63645,1.63685,1.63645,1.63675,222600000.0
2009-12-16 19:00:00,1.63675,1.6368,1.63655,1.63665,77500000.0
2009-12-16 19:01:00,1.63665,1.63665,1.63645,1.6365,123000000.0
2009-12-16 19:02:00,1.6365,1.6367,1.63645,1.6367,188300000.0
2009-12-16 19:03:00,1.6367,1.63685,1.6366,1.6367,91400000.0
2009-12-16 19:04:00,1.63675,1.6368,1.63645,1.6365,238300000.0
2009-12-16 19:05:00,1.6365,1.6367,1.63645,1.6367,180100000.0
2009-12-16 19:06:00,1.6367,1.63685,1.6367,1.6368,121400000.0
2009-12-16 19:07:00,1.63675,1.6368,1.63645,1.63645,103000000.0
2009-12-16 19:08:00,1.63645,1.6365,1.6359,1.6359,188900000.0
2009-12-16 19:09:00,1.6359,1.6361,1.63575,1.63595,189100000.0
2009-12-16 19:10:00,1.63595,1.63605,1.63585,1.636,135500000.0
2009-12-16 19:11:00,1.636,1.636,1.63555,1.63555,140500000.0
2009-12-16 19:12:00,1.63555,1.63585,1.63535,1.63585,212400000.0
2009-12-16 19:13:00,1.63585,1.63605,1.63585,1.636,163500000.0
2009-12-16 19:14:00,1.636,1.636,1.6358,1.6359,70500000.0
2009-12-16 19:15:00,1.6359,1.6363,1.6359,1.6362,145900000.0
2009-12-16 19:16:00,1.6362,1.6362,1.636,1.63605,156700000.0
2009-12-16 19:17:00,1.6361,1.63625,1.63595,1.6362,306700000.0
2009-12-16 19:18:00,1.6362,1.63635,1.6362,1.63635,35400000.0
2009-12-16 19:19:00,1.63635,1.63635,1.63625,1.63635,97300000.0
2009-12-16 19:20:00,1.63645,1.6369,1.63635,1.6368,203100000.0
2009-12-16 19:21:00,1.6368,1.6368,1.6365,1.63655,233500000.0
2009-12-16 19:22:00,1.63655,1.63665,1.6364,1.6365,327400000.0
2009-12-16 19:23:00,1.63655,1.6366,1.63595,1.63595,246300000.0
2009-12-16 19:24:00,1.63595,1.63615,1.63585,1.63585,244000000.0
2009-12-16 19:25:00,1.63585,1.6362,1.6358,1.63605,354700000.0
2009-12-16 19:26:00,1.63605,1.6361,1.63585,1.6361,404799999.0
2009-12-16 19:27:00,1.6361,1.6361,1.63585,1.63585,157100000.0
2009-12-16 19:28:00,1.63585,1.63595,1.6357,1.6357,233400000.0
2009-12-16 19:29:00,1.63565,1.63585,1.63555,1.63575,263700000.0
2009-12-16 19:30:00,1.63575,1.63575,1.63525,1.6353,214300000.0
2009-12-16 19:31:00,1.6353,1.6355,1.63525,1.6355,156300000.0
2009-12-16 19:32:00,1.63545,1.63555,1.6351,1.6353,250600000.0
2009-12-16 19:33:00,1.63535,1.6355,1.63535,1.63545,55600000.0
2009-12-16 19:34:00,1.6355,1.6355,1.63545,1.6355,110700000.0
2009-12-16 19:35:00,1.6355,1.6355,1.6354,1.6354,102700000.0
2009-12-16 19:36:00,1.6354,1.63545,1.63535,1.6354,249500000.0
2009-12-16 19:37:00,1.6354,1.63545,1.63515,1.6352,171399999.0
2009-12-16 19:38:00,1.63515,1.6355,1.6351,1.63545,251800000.0
2009-12-16 19:39:00,1.6354,1.63545,1.63485,1.63485,252800000.0
2009-12-16 19:40:00,1.63485,1.6349,1.63445,1.6345,206200000.0
2009-12-16 19:41:00,1.6345,1.6345,1.63375,1.63385,605100000.0
2009-12-16 19:42:00,1.6338,1.63405,1.6336,1.634,356400000.0
2009-12-16 19:43:00,1.634,1.6343,1.634,1.63425,333900001.0
2009-12-16 19:44:00,1.63425,1.6344,1.63415,1.63425,407500001.0
2009-12-16 19:45:00,1.6341,1.6342,1.63405,1.6342,148200000.0
2009-12-16 19:46:00,1.6342,1.6342,1.63405,1.63415,162200000.0
2009-12-16 19:47:00,1.63415,1.63465,1.63415,1.6345,297800000.0
2009-12-16 19:48:00,1.6345,1.6347,1.6345,1.63465,172100000.0
2009-12-16 19:49:00,1.63465,1.6349,1.63465,1.63475,212800000.0
2009-12-16 19:50:00,1.6348,1.6348,1.6346,1.6346,223600000.0
2009-12-16 19:51:00,1.6346,1.6347,1.6344,1.6344,190400000.0
2009-12-16 19:52:00,1.6344,1.6345,1.63435,1.6344,180400000.0
2009-12-16 19:53:00,1.63445,1.63455,1.6344,1.63445,313800000.0
2009-12-16 19:54:00,1.63445,1.63445,1.6344,1.6344,12600000.0
2009-12-16 19:55:00,1.6344,1.6344,1.63415,1.6342,154700000.0
2009-12-16 19:56:00,1.6342,1.6342,1.63385,1.63385,145500000.0
2009-12-16 19:57:00,1.63385,1.63385,1.6336,1.63385,119200000.0
2009-12-16 19:58:00,1.63385,1.63385,1.63365,1.63375,120200000.0
2009-12-16 19:59:00,1.63375,1.63375,1.63245,1.6325,431500002.0
2009-12-16 20:00:00,1.63245,1.6333,1.63245,1.63325,365500000.0
2009-12-16 20:01:00,1.63325,1.6336,1.63325,1.6334,354800000.0
2009-12-16 20:02:00,1.63345,1.6337,1.63335,1.6335,302300000.0
2009-12-16 20:03:00,1.63355,1.6338,1.6335,1.63375,243200000.0
2009-12-16 20:04:00,1.63375,1.6338,1.63335,1.6334,159000000.0
2009-12-16 20:05:00,1.6334,1.6335,1.63305,1.6332,285700000.0
2009-12-16 20:06:00,1.6332,1.6333,1.6332,1.6333,105900000.0
2009-12-16 20:07:00,1.63335,1.63345,1.6332,1.6332,371400001.0
2009-12-16 20:08:00,1.63325,1.63325,1.63315,1.6332,129000000.0
2009-12-16 20:09:00,1.6332,1.63365,1.63315,1.63365,286700000.0
2009-12-16 20:10:00,1.6336,1.63375,1.63355,1.6336,168400000.0
2009-12-16 20:11:00,1.6337,1.6338,1.6336,1.63375,130100000.0
2009-12-16 20:12:00,1.63375,1.6338,1.63365,1.6337,138700000.0
2009-12-16 20:13:00,1.6337,1.63405,1.63365,1.634,277999999.0
2009-12-16 20:14:00,1.634,1.6343,1.634,1.63425,287900000.0
2009-12-16 20:15:00,1.63425,1.6344,1.6341,1.6343,250700000.0
2009-12-16 20:16:00,1.6343,1.63445,1.6343,1.6344,125700000.0
2009-12-16 20:17:00,1.63445,1.63455,1.6344,1.6345,129800000.0
2009-12-16 20:18:00,1.6345,1.63455,1.6344,1.63445,87200000.0
2009-12-16 20:19:00,1.63445,1.63455,1.6344,1.6345,88700000.0
2009-12-16 20:20:00,1.63455,1.63465,1.6345,1.6346,142300000.0
2009-12-16 20:21:00,1.63465,1.63475,1.63465,1.6347,138599999.0
2009-12-16 20:22:00,1.6347,1.63525,1.6347,1.6352,461800000.0
2009-12-16 20:23:00,1.6352,1.63565,1.6352,1.63565,220000000.0
2009-12-16 20:24:00,1.6357,1.63585,1.63565,1.63575,130500000.0
2009-12-16 20:25:00,1.63575,1.63575,1.6356,1.63575,164200000.0
2009-12-16 20:26:00,1.6357,1.63585,1.6357,1.63575,66500000.0
2009-12-16 20:27:00,1.63575,1.6358,1.63565,1.6358,174700000.0
2009-12-16 20:28:00,1.6358,1.6358,1.63565,1.63575,101500000.0
2009-12-16 20:29:00,1.63575,1.6359,1.6356,1.63575,167600000.0
2009-12-16 20:30:00,1.63575,1.6359,1.6356,1.63565,141300000.0
2009-12-16 20:31:00,1.63565,1.63565,1.63555,1.6356,154900000.0
2009-12-16 20:32:00,1.6356,1.6357,1.6356,1.63565,146000000.0
2009-12-16 20:33:00,1.63565,1.63595,1.63565,1.6359,93400000.0
2009-12-16 20:34:00,1.6359,1.636,1.6359,1.636,178900000.0
2009-12-16 20:35:00,1.636,1.6365,1.63595,1.63635,249000000.0
2009-12-16 20:36:00,1.63635,1.63665,1.6363,1.63655,185900000.0
2009-12-16 20:37:00,1.63655,1.63665,1.63655,1.6366,176800000.0
2009-12-16 20:38:00,1.63655,1.63665,1.6364,1.63645,114900000.0
2009-12-16 20:39:00,1.63645,1.6365,1.6364,1.63645,50000000.0
2009-12-16 20:40:00,1.63645,1.63645,1.63605,1.6362,197500000.0
2009-12-16 20:41:00,1.6362,1.6363,1.63605,1.6363,118400000.0
2009-12-16 20:42:00,1.6363,1.6363,1.63605,1.63615,117600000.0
2009-12-16 20:43:00,1.6362,1.6362,1.63535,1.6354,144300000.0
2009-12-16 20:44:00,1.6354,1.63555,1.63475,1.63485,286600000.0
2009-12-16 20:45:00,1.63485,1.6349,1.63465,1.6347,214900000.0
2009-12-16 20:46:00,1.6347,1.6347,1.63445,1.63445,179100000.0
2009-12-16 20:47:00,1.6345,1.63455,1.63435,1.63435,91100000.0
2009-12-16 20:48:00,1.63435,1.63455,1.63425,1.63455,136400000.0
2009-12-16 20:49:00,1.63455,1.6347,1.6345,1.63455,179300000.0
2009-12-16 20:50:00,1.63455,1.63475,1.6345,1.6347,70400000.0
2009-12-16 20:51:00,1.6347,1.63475,1.6346,1.63475,174800000.0
2009-12-16 20:52:00,1.63475,1.63475,1.6346,1.63465,45900000.0
2009-12-16 20:53:00,1.63465,1.6348,1.63465,1.6347,54400000.0
2009-12-16 20:54:00,1.6347,1.6347,1.63455,1.6346,32200000.0
2009-12-16 20:55:00,1.6346,1.6346,1.6343,1.6343,109700000.0
2009-12-16 20:56:00,1.6343,1.63445,1.6343,1.6344,80200000.0
2009-12-16 20:57:00,1.6344,1.63465,1.6344,1.63465,142000000.0
2009-12-16 20:58:00,1.6347,1.6348,1.63465,1.63475,114600000.0
2009-12-16 20:59:00,1.63485,1.63505,1.6347,1.63475,230100000.0
2009-12-16 21:00:00,1.63475,1.63485,1.6347,1.6348,111900000.0
2009-12-16 21:01:00,1.6348,1.63485,1.6346,1.6348,150400000.0
2009-12-16 21:02:00,1.63485,1.6349,1.6348,1.6348,56400000.0
2009-12-16 21:03:00,1.6348,1.6349,1.63475,1.6349,59500000.0
2009-12-16 21:04:00,1.6349,1.63495,1.63455,1.6346,61300000.0
2009-12-16 21:05:00,1.6346,1.6346,1.63425,1.63435,119600000.0
2009-12-16 21:06:00,1.63435,1.63435,1.6338,1.6338,87900000.0
2009-12-16 21:07:00,1.6338,1.63415,1.63365,1.63415,177400000.0
2009-12-16 21:08:00,1.6341,1.63415,1.6337,1.6339,220500000.0
2009-12-16 21:09:00,1.6339,1.6342,1.63385,1.63415,149800000.0
2009-12-16 21:10:00,1.63415,1.6343,1.634,1.63425,123200000.0
2009-12-16 21:11:00,1.63425,1.6343,1.63395,1.6343,155900000.0
2009-12-16 21:12:00,1.6343,1.63435,1.63425,1.6343,108800000.0
2009-12-16 21:13:00,1.6343,1.6353,1.6343,1.635,64900000.0
2009-12-16 21:14:00,1.63495,1.63555,1.63485,1.635,79800000.0
2009-12-16 21:15:00,1.6352,1.6356,1.6345,1.63555,80700000.0
2009-12-16 21:16:00,1.6355,1.6378,1.63345,1.63345,221200000.0
2009-12-16 21:17:00,1.63345,1.6339,1.6332,1.6339,211100000.0
2009-12-16 21:18:00,1.6339,1.63735,1.63375,1.63725,273000000.0
2009-12-16 21:19:00,1.63725,1.63735,1.63545,1.6356,236700000.0
2009-12-16 21:20:00,1.63565,1.6357,1.6335,1.63405,211500000.0
2009-12-16 21:21:00,1.63405,1.6349,1.6334,1.6344,252200000.0
2009-12-16 21:22:00,1.63455,1.6348,1.6333,1.63345,135100000.0
2009-12-16 21:23:00,1.63345,1.63385,1.63305,1.6332,177900000.0
2009-12-16 21:24:00,1.63325,1.6334,1.63205,1.6325,181100000.0
2009-12-16 21:25:00,1.63265,1.63325,1.63215,1.63255,256400000.0
2009-12-16 21:26:00,1.63255,1.63325,1.63215,1.63315,229000000.0
2009-12-16 21:27:00,1.6331,1.63365,1.6325,1.6333,164300000.0
2009-12-16 21:28:00,1.63335,1.63385,1.6326,1.63385,172900000.0
2009-12-16 21:29:00,1.63375,1.634,1.6332,1.6332,160500000.0
2009-12-16 21:30:00,1.6332,1.63355,1.63255,1.6331,201100000.0
2009-12-16 21:31:00,1.6331,1.63325,1.6325,1.6327,135200000.0
2009-12-16 21:32:00,1.6327,1.6333,1.63225,1.6324,226500000.0
2009-12-16 21:33:00,1.6324,1.63275,1.6322,1.63225,193100000.0
2009-12-16 21:34:00,1.63225,1.63275,1.6321,1.63215,223100000.0
2009-12-16 21:35:00,1.63215,1.63245,1.63205,1.6323,210300000.0
2009-12-16 21:36:00,1.63235,1.6329,1.63235,1.63255,179000000.0
2009-12-16 21:37:00,1.63255,1.633,1.63255,1.6326,198700000.0
2009-12-16 21:38:00,1.6326,1.63315,1.6326,1.6331,99500000.0
2009-12-16 21:39:00,1.6331,1.63335,1.63305,1.63315,163800000.0
2009-12-16 21:40:00,1.63315,1.63335,1.6329,1.63335,256700000.0
2009-12-16 21:41:00,1.63335,1.6334,1.63265,1.63265,109600000.0
2009-12-16 21:42:00,1.6327,1.6336,1.6326,1.63335,107300000.0
2009-12-16 21:43:00,1.63335,1.63375,1.63335,1.63375,275100000.0
2009-12-16 21:44:00,1.63355,1.63355,1.63265,1.6328,290700000.0
2009-12-16 21:45:00,1.63285,1.63285,1.63175,1.63185,203200000.0
2009-12-16 21:46:00,1.63185,1.632,1.63115,1.63135,440000000.0
2009-12-16 21:47:00,1.63135,1.63175,1.63125,1.6314,200600000.0
2009-12-16 21:48:00,1.63135,1.6318,1.63135,1.63175,133300000.0
2009-12-16 21:49:00,1.63175,1.6323,1.63175,1.63185,245400001.0
2009-12-16 21:50:00,1.6318,1.632,1.63145,1.63155,227000000.0
2009-12-16 21:51:00,1.6315,1.63205,1.6315,1.6319,100500000.0
2009-12-16 21:52:00,1.6319,1.63235,1.6318,1.632,124100000.0
2009-12-16 21:53:00,1.63205,1.6322,1.632,1.6321,68500000.0
2009-12-16 21:54:00,1.63205,1.63205,1.63155,1.6317,131700000.0
2009-12-16 21:55:00,1.6317,1.6317,1.6315,1.63155,131100000.0
2009-12-16 21:56:00,1.6315,1.63225,1.63135,1.63225,187500000.0
2009-12-16 21:57:00,1.63215,1.63215,1.6315,1.6318,230500000.0
2009-12-16 21:58:00,1.63175,1.63205,1.6315,1.6315,238400000.0
2009-12-16 21:59:00,1.63145,1.63145,1.63075,1.6309,243100000.0
2009-12-16 22:00:00,1.6309,1.6311,1.63075,1.6308,362700000.0
2009-12-16 22:01:00,1.6309,1.6309,1.63055,1.63055,209200000.0
2009-12-16 22:02:00,1.63055,1.63055,1.62995,1.6301,254400000.0
2009-12-16 22:03:00,1.6301,1.63035,1.6301,1.6302,144600000.0
2009-12-16 22:04:00,1.6302,1.63025,1.6301,1.6302,123700000.0
2009-12-16 22:05:00,1.6303,1.63075,1.6303,1.6305,131200000.0
2009-12-16 22:06:00,1.63045,1.63045,1.6301,1.6302,76100000.0
2009-12-16 22:07:00,1.63015,1.63025,1.63015,1.6302,34800000.0
2009-12-16 22:08:00,1.6302,1.63035,1.63015,1.6303,109700000.0
2009-12-16 22:09:00,1.6303,1.63055,1.63025,1.63055,56000000.0
2009-12-16 22:10:00,1.63055,1.63075,1.6305,1.6307,120800000.0
2009-12-16 22:11:00,1.63075,1.6313,1.63075,1.63105,110300000.0
2009-12-16 22:12:00,1.63105,1.63115,1.6309,1.631,92100000.0
2009-12-16 22:13:00,1.63095,1.6311,1.6309,1.63095,131400000.0
2009-12-16 22:14:00,1.63095,1.63105,1.6307,1.63105,143700000.0
2009-12-16 22:15:00,1.63105,1.6312,1.63085,1.63095,121800000.0
2009-12-16 22:16:00,1.63095,1.6312,1.6309,1.6311,130900000.0
2009-12-16 22:17:00,1.6311,1.6311,1.6309,1.6309,89000000.0
2009-12-16 22:18:00,1.63095,1.6312,1.63095,1.63115,57400000.0
2009-12-16 22:19:00,1.6311,1.63165,1.6311,1.6316,110900000.0
2009-12-16 22:20:00,1.6316,1.63175,1.6316,1.63165,113500000.0
2009-12-16 22:21:00,1.63165,1.6317,1.6315,1.6316,78700000.0
2009-12-16 22:22:00,1.63155,1.6316,1.6311,1.6312,126500000.0
2009-12-16 22:23:00,1.63115,1.6315,1.631,1.63135,192800000.0
2009-12-16 22:24:00,1.63135,1.6315,1.63125,1.6313,77300000.0
2009-12-16 22:25:00,1.63125,1.6313,1.63105,1.63105,116000000.0
2009-12-16 22:26:00,1.6311,1.63115,1.6309,1.6309,162000000.0
2009-12-16 22:27:00,1.63095,1.631,1.6309,1.631,90700000.0
2009-12-16 22:28:00,1.631,1.63165,1.631,1.63165,112600000.0
2009-12-16 22:29:00,1.6316,1.632,1.6314,1.63175,249500000.0
2009-12-16 22:30:00,1.63175,1.6323,1.63175,1.63215,187300000.0
2009-12-16 22:31:00,1.6322,1.63275,1.6322,1.6326,148999999.0
2009-12-16 22:32:00,1.6326,1.6326,1.63235,1.6325,85400000.0
2009-12-16 22:33:00,1.63245,1.63255,1.63215,1.63215,82200000.0
2009-12-16 22:34:00,1.6321,1.6324,1.6321,1.6323,117900000.0
2009-12-16 22:35:00,1.6323,1.6324,1.63225,1.6324,42800000.0
2009-12-16 22:36:00,1.6324,1.6326,1.6324,1.6326,70400000.0
2009-12-16 22:37:00,1.6326,1.63265,1.63235,1.6324,136900000.0
2009-12-16 22:38:00,1.6324,1.6325,1.6323,1.6323,58200000.0
2009-12-16 22:39:00,1.6323,1.6323,1.63225,1.6323,33400000.0
2009-12-16 22:40:00,1.6323,1.6325,1.6323,1.6323,67300000.0
2009-12-16 22:41:00,1.6323,1.6324,1.63215,1.6324,32100000.0
2009-12-16 22:42:00,1.6324,1.63275,1.6324,1.63275,55200000.0
2009-12-16 22:43:00,1.63275,1.63275,1.6325,1.63275,77600000.0
2009-12-16 22:44:00,1.63275,1.6328,1.6325,1.63265,74600000.0
2009-12-16 22:45:00,1.63265,1.63265,1.63235,1.63245,65000000.0
2009-12-16 22:46:00,1.63245,1.63295,1.63245,1.6329,67300000.0
2009-12-16 22:47:00,1.63295,1.6333,1.6329,1.6332,166700000.0
2009-12-16 22:48:00,1.6332,1.6333,1.6332,1.63325,54000000.0
2009-12-16 22:49:00,1.63325,1.6333,1.63295,1.63295,71600000.0
2009-12-16 22:50:00,1.63295,1.6331,1.6326,1.63265,129600000.0
2009-12-16 22:51:00,1.63265,1.633,1.63255,1.63285,274600000.0
2009-12-16 22:52:00,1.63285,1.633,1.63285,1.6329,77700000.0
2009-12-16 22:53:00,1.6329,1.63325,1.6329,1.633,142500000.0
2009-12-16 22:54:00,1.633,1.63305,1.63295,1.63305,47100000.0
2009-12-16 22:55:00,1.63305,1.63315,1.63285,1.63285,78000000.0
2009-12-16 22:56:00,1.6329,1.6331,1.63275,1.6331,84500000.0
2009-12-16 22:57:00,1.633,1.633,1.6329,1.63295,81000000.0
2009-12-16 22:58:00,1.63295,1.6338,1.6329,1.6338,179400000.0
2009-12-16 22:59:00,1.6338,1.63395,1.6337,1.6339,112800000.0
2009-12-16 23:00:00,1.6339,1.6341,1.63355,1.63375,93700000.0
2009-12-16 23:01:00,1.63375,1.6338,1.63365,1.6338,60900000.0
2009-12-16 23:02:00,1.63375,1.634,1.63375,1.63395,37600000.0
2009-12-16 23:03:00,1.634,1.63435,1.6337,1.6337,61600000.0
2009-12-16 23:04:00,1.6337,1.6337,1.6336,1.6336,31700000.0
2009-12-16 23:05:00,1.6336,1.63365,1.6336,1.63365,16900000.0
2009-12-16 23:06:00,1.6337,1.63395,1.6337,1.63395,23400000.0
2009-12-16 23:07:00,1.634,1.634,1.63395,1.634,23500000.0
2009-12-16 23:08:00,1.63395,1.63395,1.6337,1.6339,75500000.0
2009-12-16 23:09:00,1.6339,1.6339,1.6338,1.63385,61600000.0
2009-12-16 23:10:00,1.63385,1.63385,1.63385,1.63385,19200000.0
2009-12-16 23:11:00,1.63385,1.63395,1.63375,1.63385,39400000.0
2009-12-16 23:12:00,1.63385,1.63385,1.6336,1.6336,15700000.0
2009-12-16 23:13:00,1.6336,1.6337,1.63345,1.63355,142900000.0
2009-12-16 23:14:00,1.6336,1.63365,1.63355,1.63355,13000000.0
2009-12-16 23:15:00,1.6336,1.63365,1.63345,1.63345,36100000.0
2009-12-16 23:16:00,1.63345,1.6335,1.63345,1.6335,9200000.0
2009-12-16 23:17:00,1.6335,1.6335,1.6335,1.6335,11200000.0
2009-12-16 23:18:00,1.63345,1.63345,1.633,1.6332,111400000.0
2009-12-16 23:19:00,1.6332,1.63345,1.6332,1.63335,113100000.0
2009-12-16 23:20:00,1.63325,1.6333,1.6332,1.63325,54600000.0
2009-12-16 23:21:00,1.63325,1.6333,1.6332,1.6333,15200000.0
2009-12-16 23:22:00,1.6333,1.6333,1.6333,1.6333,5000000.0
2009-12-16 23:23:00,1.6333,1.6333,1.63315,1.6332,15000000.0
2009-12-16 23:24:00,1.6332,1.6332,1.633,1.633,21900000.0
2009-12-16 23:25:00,1.633,1.6331,1.633,1.633,42100000.0
2009-12-16 23:26:00,1.633,1.6331,1.633,1.6331,11400000.0
2009-12-16 23:27:00,1.6331,1.6331,1.63305,1.63305,16000000.0
2009-12-16 23:28:00,1.633,1.63305,1.6329,1.63305,34900000.0
2009-12-16 23:29:00,1.63305,1.63305,1.6329,1.63295,41600000.0
2009-12-16 23:30:00,1.6329,1.63305,1.6328,1.63305,68500000.0
2009-12-16 23:31:00,1.63295,1.63295,1.63285,1.6329,22700000.0
2009-12-16 23:32:00,1.6329,1.6329,1.63265,1.63265,23400000.0
2009-12-16 23:33:00,1.6327,1.6327,1.6324,1.6325,86200000.0
2009-12-16 23:34:00,1.63245,1.6325,1.6324,1.6324,103800000.0
2009-12-16 23:35:00,1.6324,1.63245,1.6324,1.6324,42500000.0
2009-12-16 23:36:00,1.6324,1.6324,1.6323,1.6323,86400000.0
2009-12-16 23:37:00,1.6323,1.6323,1.6322,1.6322,33100000.0
2009-12-16 23:38:00,1.6322,1.6323,1.6322,1.63225,13800000.0
2009-12-16 23:39:00,1.63225,1.6324,1.63225,1.6324,23500000.0
2009-12-16 23:40:00,1.6324,1.6324,1.6324,1.6324,3200000.0
2009-12-16 23:41:00,1.63245,1.63245,1.63245,1.63245,9800000.0
2009-12-16 23:42:00,1.63245,1.63245,1.63245,1.63245,7100000.0
2009-12-16 23:43:00,1.6325,1.63275,1.6325,1.63275,34600000.0
2009-12-16 23:44:00,1.6327,1.6327,1.6327,1.6327,8000000.0
2009-12-16 23:45:00,1.6327,1.6332,1.6327,1.6332,108300000.0
2009-12-16 23:46:00,1.6329,1.6334,1.63285,1.63335,43200000.0
2009-12-16 23:47:00,1.6334,1.6336,1.6332,1.6336,64800000.0
2009-12-16 23:48:00,1.6336,1.6337,1.6333,1.6337,79400000.0
2009-12-16 23:49:00,1.63365,1.63365,1.63335,1.63345,33100000.0
2009-12-16 23:50:00,1.63345,1.6336,1.63325,1.6333,90700000.0
2009-12-16 23:51:00,1.6333,1.6333,1.6331,1.6331,76200000.0
2009-12-16 23:52:00,1.6331,1.63315,1.63285,1.63295,91900000.0
2009-12-16 23:53:00,1.63295,1.63295,1.63255,1.63255,60300000.0
2009-12-16 23:54:00,1.6325,1.6326,1.6324,1.6324,39800000.0
2009-12-16 23:55:00,1.63245,1.6325,1.6324,1.63245,55300000.0
2009-12-16 23:56:00,1.63245,1.6328,1.63245,1.63265,45100000.0
2009-12-16 23:57:00,1.63265,1.63365,1.63265,1.6335,56700000.0
2009-12-16 23:58:00,1.63345,1.6335,1.6329,1.63325,152700000.0
2009-12-16 23:59:00,1.6332,1.63325,1.6328,1.63325,37200000.0
2009-12-17 00:00:00,1.63325,1.63325,1.6332,1.6332,6000000.0
2009-12-17 00:01:00,1.63315,1.63365,1.63315,1.63355,12000000.0
2009-12-17 00:02:00,1.63355,1.63355,1.63355,1.63355,4000000.0
2009-12-17 00:03:00,1.63355,1.63355,1.6333,1.6333,3400000.0
2009-12-17 00:04:00,1.63335,1.63355,1.63335,1.63355,18000000.0
2009-12-17 00:05:00,1.63355,1.63355,1.6333,1.6333,11400000.0
2009-12-17 00:06:00,1.63335,1.6335,1.6333,1.6335,12400000.0
2009-12-17 00:07:00,1.63345,1.63345,1.63335,1.63335,9000000.0
2009-12-17 00:08:00,1.63335,1.6336,1.6332,1.63355,29700000.0
2009-12-17 00:09:00,1.63355,1.63355,1.63345,1.63345,3400000.0
2009-12-17 00:10:00,1.6335,1.6335,1.63345,1.6335,12000000.0
2009-12-17 00:11:00,1.6335,1.6336,1.6333,1.6333,40800000.0
2009-12-17 00:12:00,1.6333,1.6334,1.63325,1.6333,24600000.0
2009-12-17 00:13:00,1.6333,1.6333,1.6333,1.6333,38000000.0
2009-12-17 00:14:00,1.6333,1.6333,1.6333,1.6333,16000000.0
2009-12-17 00:15:00,1.6333,1.6333,1.63325,1.6333,17000000.0
2009-12-17 00:16:00,1.6333,1.6333,1.63325,1.6333,13300000.0
2009-12-17 00:17:00,1.6333,1.6333,1.63325,1.63325,4600000.0
2009-12-17 00:18:00,1.6333,1.6334,1.63325,1.6334,24700000.0
2009-12-17 00:19:00,1.63335,1.63345,1.63325,1.6333,45600000.0
2009-12-17 00:20:00,1.6333,1.63335,1.6332,1.6332,28100000.0
2009-12-17 00:21:00,1.6332,1.6332,1.63275,1.63275,27400000.0
2009-12-17 00:22:00,1.6327,1.6327,1.6327,1.6327,7900000.0
2009-12-17 00:23:00,1.63275,1.6329,1.63275,1.63275,5200000.0
2009-12-17 00:24:00,1.6327,1.63305,1.6327,1.63305,18700000.0
2009-12-17 00:25:00,1.63305,1.63305,1.63275,1.633,24800000.0
2009-12-17 00:26:00,1.633,1.6333,1.633,1.6332,24600000.0
2009-12-17 00:27:00,1.6332,1.6332,1.6329,1.6329,17200000.0
2009-12-17 00:28:00,1.63295,1.63295,1.6329,1.6329,5000000.0
2009-12-17 00:29:00,1.63295,1.63295,1.63285,1.63285,12000000.0
2009-12-17 00:30:00,1.6329,1.6329,1.63285,1.6329,15000000.0
2009-12-17 00:31:00,1.6329,1.63295,1.6328,1.63295,19600000.0
2009-12-17 00:32:00,1.63295,1.63295,1.6328,1.6328,5100000.0
2009-12-17 00:33:00,1.6328,1.6329,1.6328,1.6328,7000000.0
2009-12-17 00:34:00,1.6328,1.6328,1.6328,1.6328,1000000.0
2009-12-17 00:35:00,1.6328,1.6328,1.63265,1.6328,8600000.0
2009-12-17 00:36:00,1.6328,1.6328,1.63265,1.63265,2600000.0
2009-12-17 00:37:00,1.6328,1.6328,1.6328,1.6328,3000000.0
2009-12-17 00:38:00,1.63265,1.63265,1.63255,1.63265,12600000.0
2009-12-17 00:39:00,1.63265,1.6328,1.63265,1.6328,6000000.0
2009-12-17 00:40:00,1.63265,1.6328,1.6326,1.6328,9900000.0
2009-12-17 00:41:00,1.6326,1.6326,1.6326,1.6326,8000000.0
2009-12-17 00:42:00,1.6326,1.6328,1.63255,1.6328,27700000.0
2009-12-17 00:43:00,1.6328,1.6328,1.6326,1.6326,2600000.0
2009-12-17 00:44:00,1.6326,1.6326,1.63255,1.6326,26200000.0
2009-12-17 00:45:00,1.6326,1.63265,1.6326,1.63265,10600000.0
2009-12-17 00:46:00,1.6326,1.6326,1.6326,1.6326,17700000.0
2009-12-17 00:47:00,1.6326,1.6326,1.6326,1.6326,1600000.0
2009-12-17 00:48:00,1.6327,1.6327,1.6327,1.6327,1000000.0
2009-12-17 00:49:00,1.6328,1.6328,1.6328,1.6328,1000000.0
2009-12-17 00:50:00,1.63275,1.63275,1.63275,1.63275,1000000.0
2009-12-17 00:51:00,1.63275,1.6328,1.63275,1.6328,2000000.0
2009-12-17 00:52:00,1.63275,1.63275,1.63275,1.63275,1000000.0
2009-12-17 00:53:00,1.63285,1.63285,1.63285,1.63285,1000000.0
2009-12-17 00:54:00,1.6329,1.6329,1.6326,1.6328,6100000.0
2009-12-17 00:55:00,1.6328,1.6328,1.6326,1.6326,5100000.0
2009-12-17 00:56:00,1.6326,1.6326,1.6326,1.6326,14400000.0
2009-12-17 00:57:00,1.6326,1.6326,1.63249,1.63252,10600000.0
2009-12-17 00:58:00,1.63259,1.63269,1.63245,1.63259,86300000.0
2009-12-17 00:59:00,1.63253,1.63261,1.63243,1.63251,65000000.0
2009-12-17 01:00:00,1.6326,1.6328,1.6326,1.6328,24100000.0
2009-12-17 01:01:00,1.6328,1.633,1.6327,1.633,19700000.0
2009-12-17 01:02:00,1.633,1.6331,1.63295,1.6331,15000000.0
2009-12-17 01:03:00,1.6331,1.63315,1.6331,1.63315,7000000.0
2009-12-17 01:04:00,1.63315,1.63315,1.633,1.63305,11000000.0
2009-12-17 01:05:00,1.63315,1.63325,1.633,1.63325,65570000.0
2009-12-17 01:06:00,1.63325,1.63325,1.633,1.6332,60600000.0
2009-12-17 01:07:00,1.63315,1.63315,1.63315,1.63315,28200000.0
2009-12-17 01:08:00,1.63315,1.63325,1.63315,1.63325,26700000.0
2009-12-17 01:09:00,1.6332,1.63325,1.6332,1.63325,5000000.0
2009-12-17 01:10:00,1.63325,1.63325,1.63325,1.63325,3000000.0
2009-12-17 01:11:00,1.63325,1.63325,1.63325,1.63325,18800000.0
2009-12-17 01:12:00,1.63325,1.63325,1.63325,1.63325,9400000.0
2009-12-17 01:13:00,1.6332,1.6332,1.6332,1.6332,13000000.0
2009-12-17 01:14:00,1.6332,1.63325,1.6332,1.63325,4800000.0
2009-12-17 01:15:00,1.63325,1.63335,1.63325,1.63335,13800000.0
2009-12-17 01:16:00,1.63335,1.63335,1.6333,1.6333,4200000.0
2009-12-17 01:17:00,1.63335,1.6335,1.6333,1.6334,53800000.0
2009-12-17 01:18:00,1.6334,1.63355,1.6334,1.63345,17900000.0
2009-12-17 01:19:00,1.63345,1.63345,1.63335,1.63335,11200000.0
2009-12-17 01:20:00,1.63345,1.63345,1.63335,1.63345,5400000.0
2009-12-17 01:21:00,1.63335,1.6334,1.63335,1.6334,2600000.0
2009-12-17 01:22:00,1.6334,1.63345,1.6334,1.63345,2000000.0
2009-12-17 01:23:00,1.6334,1.63345,1.6334,1.63345,3000000.0
2009-12-17 01:24:00,1.6334,1.6334,1.63335,1.6334,14900000.0
2009-12-17 01:25:00,1.6334,1.6334,1.6334,1.6334,5400000.0
2009-12-17 01:26:00,1.6334,1.6334,1.6334,1.6334,6000000.0
2009-12-17 01:27:00,1.6334,1.6334,1.63335,1.6334,7000000.0
2009-12-17 01:28:00,1.6334,1.6334,1.6334,1.6334,4000000.0
2009-12-17 01:29:00,1.6334,1.6335,1.6334,1.63345,27400000.0
2009-12-17 01:30:00,1.6335,1.6336,1.6335,1.6336,37600000.0
2009-12-17 01:31:00,1.6336,1.6336,1.63355,1.63355,18000000.0
2009-12-17 01:32:00,1.63355,1.63355,1.63355,1.63355,5000000.0
2009-12-17 01:33:00,1.6335,1.63355,1.6335,1.63355,53000000.0
2009-12-17 01:34:00,1.63355,1.6336,1.63355,1.6336,28000000.0
2009-12-17 01:35:00,1.6336,1.6336,1.6336,1.6336,19400000.0
2009-12-17 01:36:00,1.6336,1.6336,1.63355,1.6336,43800000.0
2009-12-17 01:37:00,1.6336,1.6336,1.6336,1.6336,11200000.0
2009-12-17 01:38:00,1.6336,1.6336,1.6336,1.6336,5000000.0
2009-12-17 01:39:00,1.6336,1.6336,1.63355,1.63355,68600000.0
2009-12-17 01:40:00,1.63355,1.6339,1.63355,1.6338,522100000.0
2009-12-17 01:41:00,1.6338,1.63415,1.6338,1.63395,56400000.0
2009-12-17 01:42:00,1.63395,1.63405,1.6339,1.63405,38000000.0
2009-12-17 01:43:00,1.634,1.634,1.634,1.634,14000000.0
2009-12-17 01:44:00,1.634,1.634,1.634,1.634,15000000.0
2009-12-17 01:45:00,1.634,1.634,1.634,1.634,2000000.0
2009-12-17 01:46:00,1.634,1.634,1.6339,1.6339,4200000.0
2009-12-17 01:47:00,1.634,1.634,1.634,1.634,4000000.0
2009-12-17 01:48:00,1.634,1.634,1.634,1.634,5000000.0
2009-12-17 01:49:00,1.634,1.634,1.634,1.634,1000000.0
2009-12-17 01:50:00,1.63385,1.63395,1.63385,1.63395,11000000.0
2009-12-17 01:51:00,1.63395,1.63395,1.6336,1.6336,49600000.0
2009-12-17 01:52:00,1.6336,1.63365,1.63355,1.63355,19600000.0
2009-12-17 01:53:00,1.6335,1.6335,1.6335,1.6335,3400000.0
2009-12-17 01:54:00,1.63345,1.63385,1.6334,1.6338,72100000.0
2009-12-17 01:55:00,1.6338,1.63395,1.63225,1.6324,87500000.0
2009-12-17 01:56:00,1.63235,1.63255,1.63235,1.63245,62200000.0
2009-12-17 01:57:00,1.63245,1.63255,1.63245,1.63245,38800000.0
2009-12-17 01:58:00,1.63245,1.63255,1.63245,1.6325,41100000.0
2009-12-17 01:59:00,1.6325,1.6326,1.63235,1.63255,62400000.0
2009-12-17 02:00:00,1.6325,1.6328,1.63225,1.63235,188000000.0
2009-12-17 02:01:00,1.6324,1.633,1.63235,1.6327,47400000.0
2009-12-17 02:02:00,1.6328,1.6329,1.6327,1.6327,7000000.0
2009-12-17 02:03:00,1.6326,1.6326,1.6322,1.6325,21600000.0
2009-12-17 02:04:00,1.63245,1.63255,1.63235,1.63245,7000000.0
2009-12-17 02:05:00,1.63245,1.6333,1.63245,1.633,51400000.0
2009-12-17 02:06:00,1.63295,1.63295,1.6327,1.6327,11900000.0
2009-12-17 02:07:00,1.6327,1.6327,1.63265,1.63265,5600000.0
2009-12-17 02:08:00,1.63265,1.63265,1.63265,1.63265,12700000.0
2009-12-17 02:09:00,1.6326,1.6327,1.6326,1.63265,10400000.0
2009-12-17 02:10:00,1.63265,1.63265,1.63265,1.63265,4000000.0
2009-12-17 02:11:00,1.6326,1.63265,1.63255,1.63265,76700000.0
2009-12-17 02:12:00,1.6327,1.6328,1.6326,1.63275,20700000.0
2009-12-17 02:13:00,1.63275,1.6332,1.63275,1.63305,51600000.0
2009-12-17 02:14:00,1.63305,1.63305,1.63295,1.63295,28400000.0
2009-12-17 02:15:00,1.6329,1.6329,1.6329,1.6329,3300000.0
2009-12-17 02:16:00,1.6329,1.6329,1.6329,1.6329,1000000.0
2009-12-17 02:17:00,1.63295,1.63295,1.63285,1.63285,14300000.0
2009-12-17 02:18:00,1.63295,1.63295,1.63295,1.63295,7000000.0
2009-12-17 02:19:00,1.63285,1.63295,1.63285,1.63285,14400000.0
2009-12-17 02:20:00,1.63285,1.63295,1.63285,1.63295,20600000.0
2009-12-17 02:21:00,1.63285,1.63295,1.63285,1.63295,24300000.0
2009-12-17 02:22:00,1.63295,1.63295,1.63285,1.63285,21500000.0
2009-12-17 02:23:00,1.63285,1.63285,1.63285,1.63285,122200000.0
2009-12-17 02:24:00,1.63285,1.63295,1.63285,1.63295,132500000.0
2009-12-17 02:25:00,1.63295,1.63305,1.63285,1.63295,33100000.0
2009-12-17 02:26:00,1.63295,1.63295,1.63295,1.63295,7000000.0
2009-12-17 02:27:00,1.63285,1.6331,1.63285,1.63305,152300003.0
2009-12-17 02:28:00,1.63305,1.63305,1.633,1.633,4000000.0
2009-12-17 02:29:00,1.63305,1.63315,1.633,1.633,16000000.0
2009-12-17 02:30:00,1.63285,1.6329,1.63282,1.6329,17600000.0
2009-12-17 02:31:00,1.63275,1.63278,1.63257,1.63278,17200000.0
2009-12-17 02:32:00,1.633,1.633,1.6329,1.63295,12000000.0
2009-12-17 02:33:00,1.63295,1.63295,1.63265,1.63275,26900000.0
2009-12-17 02:34:00,1.63275,1.63275,1.6327,1.6327,6200000.0
2009-12-17 02:35:00,1.6327,1.63275,1.6327,1.6327,17200000.0
2009-12-17 02:36:00,1.6327,1.6327,1.6327,1.6327,9600000.0
2009-12-17 02:37:00,1.6327,1.63275,1.63265,1.63275,14400000.0
2009-12-17 02:38:00,1.6327,1.6327,1.6327,1.6327,11200000.0
2009-12-17 02:39:00,1.6327,1.6327,1.6327,1.6327,9600000.0
2009-12-17 02:40:00,1.63265,1.6327,1.63265,1.6327,9100000.0
2009-12-17 02:41:00,1.63265,1.6328,1.6326,1.6328,86500000.0
2009-12-17 02:42:00,1.6328,1.63285,1.6328,1.63285,3000000.0
2009-12-17 02:43:00,1.6328,1.633,1.6328,1.63295,9400000.0
2009-12-17 02:44:00,1.633,1.633,1.63295,1.633,21800000.0
2009-12-17 02:45:00,1.63295,1.63305,1.63295,1.633,10000000.0
2009-12-17 02:46:00,1.63305,1.6332,1.633,1.633,97000000.0
2009-12-17 02:47:00,1.63295,1.633,1.63295,1.63295,7800000.0
2009-12-17 02:48:00,1.63295,1.63305,1.63295,1.63295,6000000.0
2009-12-17 02:49:00,1.633,1.633,1.63265,1.63265,14600000.0
2009-12-17 02:50:00,1.63265,1.63265,1.6326,1.6326,8000000.0
2009-12-17 02:51:00,1.6326,1.6326,1.6325,1.63255,26500000.0
2009-12-17 02:52:00,1.63255,1.63255,1.6325,1.63255,14800000.0
2009-12-17 02:53:00,1.6326,1.63265,1.6326,1.6326,14000000.0
2009-12-17 02:54:00,1.63255,1.63255,1.63245,1.63245,41600000.0
2009-12-17 02:55:00,1.6325,1.6325,1.63225,1.63235,29900000.0
2009-12-17 02:56:00,1.63235,1.6326,1.63235,1.6326,27800000.0
2009-12-17 02:57:00,1.63255,1.63255,1.63245,1.6325,18400000.0
2009-12-17 02:58:00,1.6325,1.6325,1.63245,1.6325,21200000.0
2009-12-17 02:59:00,1.6325,1.6325,1.6318,1.6319,107800000.0
2009-12-17 03:00:00,1.63185,1.63215,1.63185,1.63215,92000000.0
2009-12-17 03:01:00,1.63215,1.6322,1.63215,1.63215,25500000.0
2009-12-17 03:02:00,1.6321,1.6322,1.63205,1.6322,61500000.0
2009-12-17 03:03:00,1.6322,1.6322,1.6322,1.6322,10000000.0
2009-12-17 03:04:00,1.6322,1.63225,1.6321,1.63215,28200000.0
2009-12-17 03:05:00,1.63215,1.6323,1.63215,1.6323,16000000.0
2009-12-17 03:06:00,1.63215,1.63225,1.63195,1.63205,59680000.0
2009-12-17 03:07:00,1.6321,1.6322,1.63205,1.63215,28400000.0
2009-12-17 03:08:00,1.63215,1.63215,1.63185,1.63195,47000000.0
2009-12-17 03:09:00,1.6319,1.63195,1.63175,1.6318,19700000.0
2009-12-17 03:10:00,1.6318,1.63195,1.6318,1.63195,7000000.0
2009-12-17 03:11:00,1.6319,1.6319,1.6313,1.63135,130900000.0
2009-12-17 03:12:00,1.6313,1.6313,1.63115,1.63125,112400000.0
2009-12-17 03:13:00,1.63135,1.63135,1.63125,1.63125,51100000.0
2009-12-17 03:14:00,1.63135,1.63135,1.63115,1.63115,22100000.0
2009-12-17 03:15:00,1.63115,1.6313,1.631,1.63105,35000000.0
2009-12-17 03:16:00,1.63095,1.63095,1.63095,1.63095,21700000.0
2009-12-17 03:17:00,1.6309,1.63105,1.6306,1.6309,101900000.0
2009-12-17 03:18:00,1.6309,1.63135,1.6308,1.63135,119500000.0
2009-12-17 03:19:00,1.63135,1.63155,1.63115,1.6312,119500000.0
2009-12-17 03:20:00,1.63125,1.63145,1.6312,1.6312,93400000.0
2009-12-17 03:21:00,1.63135,1.6314,1.6312,1.63125,71200000.0
2009-12-17 03:22:00,1.63125,1.63125,1.6309,1.63095,81100000.0
2009-12-17 03:23:00,1.63095,1.63105,1.63095,1.631,15500000.0
2009-12-17 03:24:00,1.63105,1.63135,1.63105,1.63135,59800000.0
2009-12-17 03:25:00,1.63135,1.63165,1.6313,1.63165,86500000.0
2009-12-17 03:26:00,1.6313,1.63145,1.6313,1.63145,89100000.0
2009-12-17 03:27:00,1.63145,1.6316,1.63145,1.6316,88900000.0
2009-12-17 03:28:00,1.6316,1.6318,1.63155,1.6316,144400000.0
2009-12-17 03:29:00,1.6316,1.6316,1.63135,1.63145,71900000.0
2009-12-17 03:30:00,1.63145,1.63145,1.63115,1.63115,67300000.0
2009-12-17 03:31:00,1.63125,1.6313,1.6312,1.6313,25000000.0
2009-12-17 03:32:00,1.63125,1.63135,1.63115,1.63135,91800000.0
2009-12-17 03:33:00,1.63135,1.63145,1.6308,1.6308,141100000.0
2009-12-17 03:34:00,1.63085,1.63085,1.63075,1.63075,95200000.0
2009-12-17 03:35:00,1.63075,1.6315,1.63075,1.63135,194700000.0
2009-12-17 03:36:00,1.63135,1.63135,1.63085,1.63085,122200000.0
2009-12-17 03:37:00,1.6309,1.6309,1.63055,1.6306,70600000.0
2009-12-17 03:38:00,1.6306,1.63085,1.6306,1.63075,94900000.0
2009-12-17 03:39:00,1.63075,1.6308,1.6306,1.6308,117000000.0
2009-12-17 03:40:00,1.63085,1.63085,1.6307,1.6307,99100000.0
2009-12-17 03:41:00,1.6307,1.6311,1.6306,1.6311,133700000.0
2009-12-17 03:42:00,1.63105,1.63105,1.63085,1.63105,149000000.0
2009-12-17 03:43:00,1.631,1.631,1.6308,1.63085,49300000.0
2009-12-17 03:44:00,1.63085,1.63085,1.62855,1.62885,310100000.0
2009-12-17 03:45:00,1.62885,1.62925,1.62855,1.6291,476700000.0
2009-12-17 03:46:00,1.62915,1.62975,1.62905,1.62975,352100000.0
2009-12-17 03:47:00,1.62975,1.62975,1.62925,1.6296,169100000.0
2009-12-17 03:48:00,1.6296,1.6296,1.6293,1.62935,157500000.0
2009-12-17 03:49:00,1.62935,1.62935,1.62755,1.62765,404800000.0
2009-12-17 03:50:00,1.62765,1.62815,1.6276,1.62775,365300000.0
2009-12-17 03:51:00,1.62775,1.62795,1.62755,1.62765,168300000.0
2009-12-17 03:52:00,1.62765,1.62795,1.6276,1.62785,304800000.0
2009-12-17 03:53:00,1.62785,1.62805,1.6278,1.62795,312000000.0
2009-12-17 03:54:00,1.62795,1.62795,1.6277,1.62775,228300000.0
2009-12-17 03:55:00,1.62775,1.62815,1.6276,1.62815,160900000.0
2009-12-17 03:56:00,1.62815,1.6284,1.6279,1.6284,179300000.0
2009-12-17 03:57:00,1.62845,1.62845,1.62815,1.62825,69300000.0
2009-12-17 03:58:00,1.62815,1.62825,1.62785,1.62805,137200000.0
2009-12-17 03:59:00,1.62805,1.62805,1.62755,1.62755,156200000.0
2009-12-17 04:00:00,1.6276,1.6276,1.62725,1.62735,222300000.0
2009-12-17 04:01:00,1.6273,1.62735,1.62675,1.62695,221099999.0
2009-12-17 04:02:00,1.62685,1.62705,1.62675,1.62675,313699998.0
2009-12-17 04:03:00,1.62675,1.62675,1.62655,1.6266,326200000.0
2009-12-17 04:04:00,1.62655,1.62655,1.62585,1.6259,302300000.0
2009-12-17 04:05:00,1.6259,1.62635,1.6259,1.62625,265100000.0
2009-12-17 04:06:00,1.62625,1.6269,1.62625,1.6269,259000000.0
2009-12-17 04:07:00,1.6269,1.6277,1.6269,1.62765,203100000.0
2009-12-17 04:08:00,1.62765,1.62785,1.62725,1.6276,212800000.0
2009-12-17 04:09:00,1.6276,1.6276,1.62745,1.62745,116400000.0
2009-12-17 04:10:00,1.62745,1.62745,1.6274,1.62745,73000000.0
2009-12-17 04:11:00,1.62745,1.62755,1.6274,1.62745,34000000.0
2009-12-17 04:12:00,1.6275,1.6276,1.62745,1.6276,31300000.0
2009-12-17 04:13:00,1.6276,1.62835,1.6276,1.62825,85200000.0
2009-12-17 04:14:00,1.6282,1.62835,1.6281,1.6283,109400000.0
2009-12-17 04:15:00,1.6283,1.62835,1.6282,1.6282,171700000.0
2009-12-17 04:16:00,1.6282,1.62825,1.62805,1.62825,235600000.0
2009-12-17 04:17:00,1.62825,1.62835,1.62815,1.62835,207700000.0
2009-12-17 04:18:00,1.62825,1.62825,1.62815,1.62815,243900000.0
2009-12-17 04:19:00,1.62815,1.6282,1.62785,1.62815,259600000.0
2009-12-17 04:20:00,1.6282,1.62825,1.6279,1.62795,279400000.0
2009-12-17 04:21:00,1.62795,1.62825,1.62785,1.62825,387800000.0
2009-12-17 04:22:00,1.62825,1.62825,1.628,1.62805,107500000.0
2009-12-17 04:23:00,1.62805,1.62815,1.62795,1.62815,62700000.0
2009-12-17 04:24:00,1.62815,1.6282,1.62805,1.6282,135800000.0
2009-12-17 04:25:00,1.6282,1.6284,1.62815,1.6283,337600000.0
2009-12-17 04:26:00,1.6283,1.6284,1.6283,1.6283,40300000.0
2009-12-17 04:27:00,1.62825,1.62865,1.62825,1.62865,46400000.0
2009-12-17 04:28:00,1.62865,1.62865,1.6283,1.6283,137500000.0
2009-12-17 04:29:00,1.6283,1.62845,1.62825,1.62845,231700000.0
2009-12-17 04:30:00,1.62845,1.6287,1.62845,1.6286,26000000.0
2009-12-17 04:31:00,1.6286,1.6286,1.62845,1.62845,80800000.0
2009-12-17 04:32:00,1.62845,1.6285,1.6284,1.62845,89800000.0
2009-12-17 04:33:00,1.62845,1.62845,1.62845,1.62845,127500000.0
2009-12-17 04:34:00,1.62845,1.6286,1.62845,1.62855,77400000.0
2009-12-17 04:35:00,1.62855,1.62855,1.62855,1.62855,13600000.0
2009-12-17 04:36:00,1.62855,1.62855,1.6285,1.62855,21200000.0
2009-12-17 04:37:00,1.62855,1.62855,1.6285,1.6285,31500000.0
2009-12-17 04:38:00,1.62835,1.62835,1.62815,1.62835,37200000.0
2009-12-17 04:39:00,1.62835,1.62835,1.62755,1.6276,60300000.0
2009-12-17 04:40:00,1.62755,1.62755,1.6272,1.62735,56800000.0
2009-12-17 04:41:00,1.6274,1.62765,1.6274,1.62755,21300000.0
2009-12-17 04:42:00,1.6275,1.62765,1.6275,1.62765,16700000.0
2009-12-17 04:43:00,1.62765,1.62775,1.6276,1.6277,19300000.0
2009-12-17 04:44:00,1.62775,1.6278,1.62775,1.62775,16600000.0
2009-12-17 04:45:00,1.62775,1.6278,1.62765,1.6277,24400000.0
2009-12-17 04:46:00,1.6277,1.6279,1.6277,1.62775,14000000.0
2009-12-17 04:47:00,1.6276,1.6277,1.6255,1.6255,107000000.0
2009-12-17 04:48:00,1.6258,1.62695,1.6256,1.6264,232200000.0
2009-12-17 04:49:00,1.6264,1.62675,1.62625,1.62675,204000000.0
2009-12-17 04:50:00,1.62675,1.6268,1.6253,1.6254,129700000.0
2009-12-17 04:51:00,1.6254,1.62565,1.62495,1.625,127700000.0
2009-12-17 04:52:00,1.62505,1.62595,1.6248,1.62575,142300000.0
2009-12-17 04:53:00,1.6256,1.62585,1.62545,1.6257,92700000.0
2009-12-17 04:54:00,1.62575,1.62585,1.62525,1.6257,84700000.0
2009-12-17 04:55:00,1.6257,1.6258,1.6253,1.62575,52800000.0
2009-12-17 04:56:00,1.62575,1.6264,1.62565,1.6261,108400000.0
2009-12-17 04:57:00,1.6261,1.6261,1.62595,1.62605,35200000.0
2009-12-17 04:58:00,1.62605,1.62615,1.62595,1.62595,72300000.0
2009-12-17 04:59:00,1.62595,1.626,1.62575,1.62575,51300000.0
2009-12-17 05:00:00,1.62575,1.6258,1.62525,1.6254,48300000.0
2009-12-17 05:01:00,1.6253,1.6256,1.62485,1.62495,97500000.0
2009-12-17 05:02:00,1.62495,1.6251,1.6241,1.6242,146300000.0
2009-12-17 05:03:00,1.62415,1.62475,1.62415,1.6246,140300000.0
2009-12-17 05:04:00,1.6246,1.62495,1.6246,1.6248,75300000.0
2009-12-17 05:05:00,1.6248,1.6256,1.6248,1.6256,113800000.0
2009-12-17 05:06:00,1.6256,1.6259,1.62485,1.6253,231700000.0
2009-12-17 05:07:00,1.6253,1.6256,1.625,1.6256,177800000.0
2009-12-17 05:08:00,1.62565,1.62605,1.6254,1.6256,127500000.0
2009-12-17 05:09:00,1.6256,1.6258,1.6253,1.6258,84500000.0
2009-12-17 05:10:00,1.6258,1.6259,1.62555,1.6259,63800000.0
2009-12-17 05:11:00,1.6259,1.62645,1.6259,1.62615,115100000.0
2009-12-17 05:12:00,1.62615,1.62615,1.6257,1.6257,48800000.0
2009-12-17 05:13:00,1.6257,1.6257,1.62445,1.625,170000000.0
2009-12-17 05:14:00,1.62505,1.62515,1.62405,1.62405,109200000.0
2009-12-17 05:15:00,1.62405,1.62475,1.624,1.62455,145600000.0
2009-12-17 05:16:00,1.62455,1.62455,1.62405,1.62445,91900000.0
2009-12-17 05:17:00,1.6245,1.62565,1.6245,1.62555,142400000.0
2009-12-17 05:18:00,1.62555,1.6258,1.6254,1.6258,98000000.0
2009-12-17 05:19:00,1.6258,1.62615,1.6257,1.6261,44900000.0
2009-12-17 05:20:00,1.62615,1.62645,1.6261,1.6263,118500000.0
2009-12-17 05:21:00,1.6263,1.6263,1.6257,1.62575,59100000.0
2009-12-17 05:22:00,1.6257,1.6258,1.62565,1.6257,64400000.0
2009-12-17 05:23:00,1.6257,1.62575,1.62555,1.62555,45600000.0
2009-12-17 05:24:00,1.62555,1.62635,1.62555,1.6263,96000000.0
2009-12-17 05:25:00,1.6263,1.6266,1.62625,1.6266,94500000.0
2009-12-17 05:26:00,1.62655,1.62705,1.6265,1.62665,77800000.0
2009-12-17 05:27:00,1.62665,1.6267,1.6253,1.62555,141800000.0
2009-12-17 05:28:00,1.6256,1.62615,1.6254,1.6254,101600000.0
2009-12-17 05:29:00,1.62545,1.62605,1.625,1.6258,109800000.0
2009-12-17 05:30:00,1.62565,1.62665,1.62535,1.6264,139700000.0
2009-12-17 05:31:00,1.62645,1.62655,1.6261,1.6265,72900000.0
2009-12-17 05:32:00,1.6265,1.62675,1.62635,1.6267,125800000.0
2009-12-17 05:33:00,1.6267,1.6267,1.6262,1.6267,119900000.0
2009-12-17 05:34:00,1.6267,1.62675,1.62635,1.62675,98200000.0
2009-12-17 05:35:00,1.62695,1.62705,1.6268,1.6269,101200000.0
2009-12-17 05:36:00,1.6269,1.6273,1.6268,1.62715,48700000.0
2009-12-17 05:37:00,1.62725,1.62785,1.62715,1.6276,106000000.0
2009-12-17 05:38:00,1.6275,1.62755,1.6273,1.6274,101200000.0
2009-12-17 05:39:00,1.6274,1.62755,1.6272,1.62745,60200000.0
2009-12-17 05:40:00,1.62745,1.62755,1.62715,1.62725,44700000.0
2009-12-17 05:41:00,1.62725,1.6273,1.62695,1.62695,42500000.0
2009-12-17 05:42:00,1.62695,1.62705,1.6269,1.62695,32500000.0
2009-12-17 05:43:00,1.627,1.6275,1.62675,1.62745,81200000.0
2009-12-17 05:44:00,1.62745,1.6277,1.62735,1.6275,51000000.0
2009-12-17 05:45:00,1.6275,1.6275,1.6273,1.6274,19300000.0
2009-12-17 05:46:00,1.6274,1.6274,1.62725,1.62725,45500000.0
2009-12-17 05:47:00,1.62715,1.62715,1.6268,1.6269,45900000.0
2009-12-17 05:48:00,1.6269,1.62765,1.6269,1.62765,30000000.0
2009-12-17 05:49:00,1.62765,1.62765,1.62715,1.62715,66300000.0
2009-12-17 05:50:00,1.62715,1.6274,1.62715,1.62735,59400000.0
2009-12-17 05:51:00,1.62735,1.62775,1.62735,1.62775,29400000.0
2009-12-17 05:52:00,1.6277,1.6277,1.62745,1.62745,47000000.0
2009-12-17 05:53:00,1.62745,1.62785,1.62745,1.62785,20300000.0
2009-12-17 05:54:00,1.62785,1.62785,1.6273,1.6273,43000000.0
2009-12-17 05:55:00,1.6273,1.6273,1.6271,1.6272,72800000.0
2009-12-17 05:56:00,1.6272,1.6273,1.62715,1.62725,18000000.0
2009-12-17 05:57:00,1.6272,1.6273,1.6272,1.62725,18100000.0
2009-12-17 05:58:00,1.62725,1.62755,1.62725,1.62755,42600000.0
2009-12-17 05:59:00,1.62755,1.62755,1.6272,1.6272,45600000.0
2009-12-17 06:00:00,1.62725,1.62735,1.6272,1.62725,24200000.0
2009-12-17 06:01:00,1.62725,1.62775,1.62725,1.62745,125600000.0
2009-12-17 06:02:00,1.62745,1.62745,1.6274,1.62745,33400000.0
2009-12-17 06:03:00,1.62745,1.62755,1.6274,1.6275,47800000.0
2009-12-17 06:04:00,1.6275,1.6275,1.6275,1.6275,9000000.0
2009-12-17 06:05:00,1.62745,1.62765,1.6269,1.62755,110700000.0
2009-12-17 06:06:00,1.62755,1.6283,1.62755,1.6281,119600000.0
2009-12-17 06:07:00,1.6281,1.62865,1.62805,1.6285,56100000.0
2009-12-17 06:08:00,1.6285,1.62855,1.62825,1.6283,75100000.0
2009-12-17 06:09:00,1.62815,1.6282,1.62815,1.62815,22000000.0
2009-12-17 06:10:00,1.6281,1.6281,1.62785,1.628,41800000.0
2009-12-17 06:11:00,1.628,1.628,1.6273,1.6273,66500000.0
2009-12-17 06:12:00,1.6274,1.6274,1.6273,1.62735,34000000.0
2009-12-17 06:13:00,1.62735,1.6276,1.62685,1.62695,102400000.0
2009-12-17 06:14:00,1.62685,1.62715,1.62615,1.62625,91600000.0
2009-12-17 06:15:00,1.62605,1.62675,1.62595,1.62665,158600000.0
2009-12-17 06:16:00,1.62665,1.6267,1.62645,1.6266,136000000.0
2009-12-17 06:17:00,1.62665,1.62665,1.62645,1.6265,44000000.0
2009-12-17 06:18:00,1.6265,1.62695,1.6265,1.6269,110600000.0
2009-12-17 06:19:00,1.6269,1.6269,1.62675,1.6268,77000000.0
2009-12-17 06:20:00,1.6268,1.6269,1.6268,1.6268,18600000.0
2009-12-17 06:21:00,1.6268,1.6268,1.6258,1.62585,112400000.0
2009-12-17 06:22:00,1.62585,1.62635,1.62585,1.62615,70200000.0
2009-12-17 06:23:00,1.62615,1.62615,1.62485,1.62515,134300000.0
2009-12-17 06:24:00,1.62515,1.62555,1.62505,1.62515,104600000.0
2009-12-17 06:25:00,1.6252,1.62595,1.62505,1.6256,95100000.0
2009-12-17 06:26:00,1.62565,1.62595,1.62545,1.62585,74800000.0
2009-12-17 06:27:00,1.62585,1.62605,1.62585,1.626,14000000.0
2009-12-17 06:28:00,1.62605,1.62605,1.62565,1.62575,81900000.0
2009-12-17 06:29:00,1.62575,1.62595,1.62575,1.62585,44500000.0
2009-12-17 06:30:00,1.62585,1.6263,1.62585,1.6261,71700000.0
2009-12-17 06:31:00,1.6261,1.6262,1.62605,1.62615,13000000.0
2009-12-17 06:32:00,1.6261,1.6265,1.62595,1.62635,90200000.0
2009-12-17 06:33:00,1.62635,1.62645,1.62625,1.62645,29000000.0
2009-12-17 06:34:00,1.6265,1.6265,1.6253,1.62545,82500000.0
2009-12-17 06:35:00,1.62545,1.6256,1.6245,1.6247,126000000.0
2009-12-17 06:36:00,1.6247,1.62515,1.6246,1.62505,182900000.0
2009-12-17 06:37:00,1.62505,1.6252,1.62435,1.62435,194300000.0
2009-12-17 06:38:00,1.62435,1.62455,1.6241,1.62455,215500000.0
2009-12-17 06:39:00,1.62455,1.62455,1.6236,1.62405,229800000.0
2009-12-17 06:40:00,1.62405,1.6242,1.6238,1.62405,136000000.0
2009-12-17 06:41:00,1.62405,1.6241,1.6233,1.62335,104400000.0
2009-12-17 06:42:00,1.62335,1.62405,1.62335,1.6237,81000000.0
2009-12-17 06:43:00,1.62375,1.6238,1.62315,1.6238,102800000.0
2009-12-17 06:44:00,1.6238,1.62445,1.6238,1.62415,159900000.0
2009-12-17 06:45:00,1.62415,1.62415,1.6235,1.62365,57300000.0
2009-12-17 06:46:00,1.62375,1.6239,1.6236,1.6239,67400000.0
2009-12-17 06:47:00,1.62395,1.62465,1.62395,1.62455,82700000.0
2009-12-17 06:48:00,1.62455,1.62455,1.6234,1.62355,101100000.0
2009-12-17 06:49:00,1.62355,1.62415,1.62355,1.62415,77400000.0
2009-12-17 06:50:00,1.624,1.624,1.62375,1.6239,61600000.0
2009-12-17 06:51:00,1.62385,1.6246,1.6238,1.62445,47000000.0
2009-12-17 06:52:00,1.62455,1.62465,1.6242,1.62455,54700000.0
2009-12-17 06:53:00,1.6245,1.62475,1.6244,1.62475,88600000.0
2009-12-17 06:54:00,1.6246,1.62505,1.6246,1.62495,39000000.0
2009-12-17 06:55:00,1.62495,1.6254,1.62495,1.62505,41200000.0
2009-12-17 06:56:00,1.62505,1.6251,1.62495,1.62505,23200000.0
2009-12-17 06:57:00,1.6251,1.6252,1.62495,1.62515,54400000.0
2009-12-17 06:58:00,1.6251,1.6251,1.625,1.6251,61700000.0
2009-12-17 06:59:00,1.6251,1.62515,1.62495,1.62505,27500000.0
2009-12-17 07:00:00,1.625,1.6252,1.625,1.625,34600000.0
2009-12-17 07:01:00,1.625,1.62505,1.62475,1.62495,25600000.0
2009-12-17 07:02:00,1.625,1.62525,1.6244,1.62455,58500000.0
2009-12-17 07:03:00,1.62455,1.62455,1.62455,1.62455,1000000.0
2009-12-17 07:04:00,1.6247,1.62475,1.62405,1.6241,69800000.0
2009-12-17 07:05:00,1.6242,1.62445,1.62415,1.6244,35300000.0
2009-12-17 07:06:00,1.62435,1.6248,1.62435,1.62475,35900000.0
2009-12-17 07:07:00,1.62475,1.6248,1.6245,1.6248,57300000.0
2009-12-17 07:08:00,1.62485,1.6254,1.6248,1.62535,52400000.0
2009-12-17 07:09:00,1.62535,1.6254,1.6252,1.62535,36100000.0
2009-12-17 07:10:00,1.62545,1.62555,1.6254,1.6254,36900000.0
2009-12-17 07:11:00,1.6255,1.62555,1.62515,1.6253,21400000.0
2009-12-17 07:12:00,1.62535,1.6257,1.62525,1.62525,60300000.0
2009-12-17 07:13:00,1.62525,1.62525,1.62515,1.62515,24100000.0
2009-12-17 07:14:00,1.62515,1.62525,1.62505,1.6252,50200000.0
2009-12-17 07:15:00,1.6252,1.6253,1.6251,1.6253,18600000.0
2009-12-17 07:16:00,1.62525,1.62525,1.6249,1.6249,81300000.0
2009-12-17 07:17:00,1.6249,1.6249,1.62465,1.6247,24800000.0
2009-12-17 07:18:00,1.62465,1.6247,1.6246,1.62465,14000000.0
2009-12-17 07:19:00,1.62465,1.62465,1.62425,1.6244,46200000.0
2009-12-17 07:20:00,1.6244,1.6252,1.6244,1.62505,53200000.0
2009-12-17 07:21:00,1.6251,1.6251,1.62485,1.62495,46400000.0
2009-12-17 07:22:00,1.6249,1.62495,1.6249,1.62495,5000000.0
2009-12-17 07:23:00,1.62495,1.62495,1.6249,1.62495,11000000.0
2009-12-17 07:24:00,1.6251,1.62515,1.62505,1.6251,58700000.0
2009-12-17 07:25:00,1.6251,1.62535,1.6251,1.62535,92500000.0
2009-12-17 07:26:00,1.62535,1.6255,1.6252,1.6254,70300000.0
2009-12-17 07:27:00,1.62545,1.6258,1.6253,1.62575,74700000.0
2009-12-17 07:28:00,1.62575,1.62575,1.6254,1.62555,100500000.0
2009-12-17 07:29:00,1.6255,1.6258,1.6255,1.6258,41300000.0
2009-12-17 07:30:00,1.6258,1.6258,1.6256,1.62565,55600000.0
2009-12-17 07:31:00,1.6256,1.62575,1.6255,1.62575,42400000.0
2009-12-17 07:32:00,1.62575,1.6258,1.62535,1.62535,61600000.0
2009-12-17 07:33:00,1.62525,1.6255,1.6251,1.6255,54100000.0
2009-12-17 07:34:00,1.62545,1.62545,1.62485,1.6249,80000000.0
2009-12-17 07:35:00,1.62495,1.62555,1.6249,1.62495,111000000.0
2009-12-17 07:36:00,1.62495,1.62535,1.62495,1.62515,76700000.0
2009-12-17 07:37:00,1.62515,1.62535,1.6251,1.62525,35600000.0
2009-12-17 07:38:00,1.62525,1.62525,1.625,1.625,37000000.0
2009-12-17 07:39:00,1.62505,1.6254,1.625,1.62505,73300000.0
2009-12-17 07:40:00,1.625,1.6251,1.62465,1.62465,70600000.0
2009-12-17 07:41:00,1.62465,1.62515,1.62435,1.62465,91300000.0
2009-12-17 07:42:00,1.62465,1.6248,1.62465,1.6247,35000000.0
2009-12-17 07:43:00,1.6247,1.6248,1.6247,1.6247,26100000.0
2009-12-17 07:44:00,1.6247,1.62495,1.6247,1.62495,34600000.0
2009-12-17 07:45:00,1.62495,1.62505,1.62485,1.62505,19200000.0
2009-12-17 07:46:00,1.62505,1.62505,1.62435,1.6244,47900000.0
2009-12-17 07:47:00,1.6243,1.6244,1.6243,1.6244,11600000.0
2009-12-17 07:48:00,1.62445,1.62445,1.6244,1.62445,13800000.0
2009-12-17 07:49:00,1.62445,1.62465,1.6244,1.6246,29400000.0
2009-12-17 07:50:00,1.6246,1.6248,1.62445,1.6248,57300000.0
2009-12-17 07:51:00,1.6248,1.6251,1.6248,1.6251,18000000.0
2009-12-17 07:52:00,1.6251,1.62515,1.62495,1.62505,27200000.0
2009-12-17 07:53:00,1.6251,1.6253,1.6251,1.6253,42500000.0
2009-12-17 07:54:00,1.6253,1.6254,1.6253,1.62535,12000000.0
2009-12-17 07:55:00,1.6254,1.6254,1.62475,1.625,67600000.0
2009-12-17 07:56:00,1.625,1.62535,1.625,1.6253,29000000.0
2009-12-17 07:57:00,1.6253,1.6253,1.62435,1.625,58700000.0
2009-12-17 07:58:00,1.625,1.6254,1.625,1.62505,49200000.0
2009-12-17 07:59:00,1.6251,1.6251,1.62445,1.62485,103100000.0
2009-12-17 08:00:00,1.62485,1.62525,1.62485,1.62515,20000000.0
2009-12-17 08:01:00,1.62515,1.62515,1.62475,1.62475,43200000.0
2009-12-17 08:02:00,1.62485,1.62505,1.6248,1.62495,31800000.0
2009-12-17 08:03:00,1.6249,1.6251,1.6249,1.625,33600000.0
2009-12-17 08:04:00,1.62495,1.62505,1.6249,1.625,30900000.0
2009-12-17 08:05:00,1.62495,1.62505,1.6248,1.6248,45700000.0
2009-12-17 08:06:00,1.62475,1.62475,1.6243,1.6243,21700000.0
2009-12-17 08:07:00,1.62435,1.62455,1.62435,1.62455,15200000.0
2009-12-17 08:08:00,1.62465,1.625,1.62435,1.6244,63100000.0
2009-12-17 08:09:00,1.62445,1.62455,1.62435,1.6245,30200000.0
2009-12-17 08:10:00,1.6245,1.6245,1.6243,1.6243,18000000.0
2009-12-17 08:11:00,1.62425,1.62435,1.62375,1.62375,46500000.0
2009-12-17 08:12:00,1.62375,1.6244,1.6233,1.62435,176900000.0
2009-12-17 08:13:00,1.62435,1.6244,1.6237,1.6242,110400000.0
2009-12-17 08:14:00,1.6242,1.62445,1.6241,1.6241,54900000.0
2009-12-17 08:15:00,1.6241,1.6241,1.6237,1.6237,104900000.0
2009-12-17 08:16:00,1.6237,1.6237,1.6233,1.62355,72000000.0
2009-12-17 08:17:00,1.62355,1.6236,1.6233,1.62355,101600000.0
2009-12-17 08:18:00,1.6236,1.6243,1.6236,1.62415,50900000.0
2009-12-17 08:19:00,1.62415,1.6242,1.62415,1.62415,19000000.0
2009-12-17 08:20:00,1.62415,1.6242,1.6239,1.62415,49100000.0
2009-12-17 08:21:00,1.62415,1.62475,1.6241,1.62415,81600000.0
2009-12-17 08:22:00,1.62415,1.62425,1.62405,1.62405,22500000.0
2009-12-17 08:23:00,1.62405,1.6241,1.6237,1.6239,55200000.0
2009-12-17 08:24:00,1.6239,1.62405,1.62385,1.624,27400000.0
2009-12-17 08:25:00,1.624,1.62455,1.6239,1.6245,58100000.0
2009-12-17 08:26:00,1.6245,1.62455,1.6244,1.6245,38200000.0
2009-12-17 08:27:00,1.6245,1.6247,1.62445,1.62465,47500000.0
2009-12-17 08:28:00,1.6246,1.6247,1.62405,1.6241,32600000.0
2009-12-17 08:29:00,1.62415,1.6244,1.62415,1.6242,28000000.0
2009-12-17 08:30:00,1.62425,1.6243,1.6241,1.62425,30700000.0
2009-12-17 08:31:00,1.62425,1.6245,1.62425,1.62445,34700000.0
2009-12-17 08:32:00,1.62445,1.62475,1.62445,1.6247,47500000.0
2009-12-17 08:33:00,1.6247,1.62485,1.6247,1.62485,37400000.0
2009-12-17 08:34:00,1.62485,1.62485,1.62475,1.62485,14000000.0
2009-12-17 08:35:00,1.62475,1.6249,1.62475,1.6248,15600000.0
2009-12-17 08:36:00,1.62475,1.62575,1.62475,1.62575,109100000.0
2009-12-17 08:37:00,1.62575,1.62655,1.62575,1.62655,107400000.0
2009-12-17 08:38:00,1.62655,1.6268,1.6265,1.6266,59200000.0
2009-12-17 08:39:00,1.62665,1.62665,1.62625,1.6263,69400000.0
2009-12-17 08:40:00,1.62635,1.62635,1.6259,1.6259,244200000.0
2009-12-17 08:41:00,1.6259,1.62605,1.6258,1.6259,60900000.0
2009-12-17 08:42:00,1.626,1.62605,1.62595,1.62595,23000000.0
2009-12-17 08:43:00,1.626,1.626,1.62565,1.62565,53900000.0
2009-12-17 08:44:00,1.62565,1.62565,1.62515,1.6252,70800000.0
2009-12-17 08:45:00,1.6252,1.62545,1.625,1.6253,65200000.0
2009-12-17 08:46:00,1.62535,1.62545,1.6249,1.6249,73100000.0
2009-12-17 08:47:00,1.6249,1.6251,1.6248,1.625,62300000.0
2009-12-17 08:48:00,1.62505,1.6253,1.62505,1.6253,21600000.0
2009-12-17 08:49:00,1.6253,1.6253,1.62505,1.6253,48800000.0
2009-12-17 08:50:00,1.62525,1.6258,1.62515,1.6258,103400000.0
2009-12-17 08:51:00,1.6258,1.6258,1.62555,1.62555,18000000.0
2009-12-17 08:52:00,1.6256,1.62565,1.6252,1.62535,78100000.0
2009-12-17 08:53:00,1.62535,1.6255,1.62525,1.6254,32100000.0
2009-12-17 08:54:00,1.6254,1.6254,1.62525,1.62525,25000000.0
2009-12-17 08:55:00,1.6253,1.6253,1.62515,1.6252,22200000.0
2009-12-17 08:56:00,1.6252,1.6252,1.62485,1.62485,41800000.0
2009-12-17 08:57:00,1.62485,1.6256,1.6247,1.62555,118900000.0
2009-12-17 08:58:00,1.62555,1.6262,1.6253,1.62615,105300000.0
2009-12-17 08:59:00,1.6261,1.62665,1.62595,1.62665,95900000.0
2009-12-17 09:00:00,1.6268,1.6268,1.6258,1.62585,81600000.0
2009-12-17 09:01:00,1.6257,1.6257,1.6237,1.62385,192700000.0
2009-12-17 09:02:00,1.62385,1.62385,1.62205,1.6223,416080001.0
2009-12-17 09:03:00,1.6223,1.6223,1.6216,1.6216,197900000.0
2009-12-17 09:04:00,1.62155,1.6224,1.62155,1.62225,214000000.0
2009-12-17 09:05:00,1.6222,1.62235,1.62195,1.62235,67000000.0
2009-12-17 09:06:00,1.6223,1.6224,1.6214,1.6215,248300000.0
2009-12-17 09:07:00,1.62145,1.62195,1.62125,1.62185,157400000.0
2009-12-17 09:08:00,1.6219,1.6226,1.6218,1.62225,93200000.0
2009-12-17 09:09:00,1.62215,1.6223,1.62155,1.6223,109100000.0
2009-12-17 09:10:00,1.62215,1.6224,1.622,1.6224,113200000.0
2009-12-17 09:11:00,1.6224,1.62255,1.6218,1.622,164400000.0
2009-12-17 09:12:00,1.62205,1.6223,1.62205,1.6222,75600000.0
2009-12-17 09:13:00,1.6222,1.6222,1.6215,1.6215,87200000.0
2009-12-17 09:14:00,1.6215,1.62195,1.62145,1.62165,318800000.0
2009-12-17 09:15:00,1.62165,1.62165,1.6213,1.62135,310000000.0
2009-12-17 09:16:00,1.62135,1.6214,1.62035,1.6205,210200000.0
2009-12-17 09:17:00,1.62055,1.62135,1.6205,1.62135,122000000.0
2009-12-17 09:18:00,1.6214,1.6214,1.6207,1.62075,157700000.0
2009-12-17 09:19:00,1.62075,1.62075,1.6203,1.62065,95900000.0
2009-12-17 09:20:00,1.62075,1.6213,1.6207,1.62115,119300000.0
2009-12-17 09:21:00,1.62115,1.6213,1.62105,1.62115,68600000.0
2009-12-17 09:22:00,1.6212,1.62195,1.6211,1.6219,94300000.0
2009-12-17 09:23:00,1.6219,1.6219,1.62165,1.62175,66800000.0
2009-12-17 09:24:00,1.62175,1.6222,1.62175,1.6222,47500000.0
2009-12-17 09:25:00,1.6221,1.6221,1.62115,1.6212,121300000.0
2009-12-17 09:26:00,1.6212,1.62265,1.6212,1.62255,105200000.0
2009-12-17 09:27:00,1.6225,1.6225,1.62165,1.62175,116200000.0
2009-12-17 09:28:00,1.62175,1.622,1.62175,1.62195,80700000.0
2009-12-17 09:29:00,1.62195,1.6228,1.6219,1.6226,253900000.0
2009-12-17 09:30:00,1.6226,1.6226,1.62215,1.62235,286000000.0
2009-12-17 09:31:00,1.6223,1.62235,1.6219,1.6223,265000000.0
2009-12-17 09:32:00,1.6223,1.6223,1.6219,1.622,203300000.0
2009-12-17 09:33:00,1.622,1.622,1.6216,1.6217,167500000.0
2009-12-17 09:34:00,1.6217,1.6217,1.621,1.621,167200000.0
2009-12-17 09:35:00,1.621,1.6211,1.6208,1.6211,216400000.0
2009-12-17 09:36:00,1.62105,1.6215,1.6208,1.621,178900000.0
2009-12-17 09:37:00,1.621,1.621,1.6205,1.62075,266400000.0
2009-12-17 09:38:00,1.62075,1.6212,1.62075,1.6211,232100000.0
2009-12-17 09:39:00,1.62115,1.6212,1.6203,1.6204,359600000.0
2009-12-17 09:40:00,1.6204,1.6209,1.6203,1.6209,239400000.0
2009-12-17 09:41:00,1.62095,1.621,1.6206,1.6209,108800000.0
2009-12-17 09:42:00,1.6209,1.6217,1.6209,1.6216,147500000.0
2009-12-17 09:43:00,1.62175,1.62235,1.6216,1.6221,225200000.0
2009-12-17 09:44:00,1.6221,1.6224,1.6218,1.6218,239600000.0
2009-12-17 09:45:00,1.6217,1.6218,1.6216,1.62165,142600000.0
2009-12-17 09:46:00,1.62165,1.62175,1.6213,1.6213,249000000.0
2009-12-17 09:47:00,1.6213,1.62205,1.621,1.62195,135700000.0
2009-12-17 09:48:00,1.62195,1.6225,1.62185,1.622,241200000.0
2009-12-17 09:49:00,1.62185,1.62225,1.62185,1.62215,177000000.0
2009-12-17 09:50:00,1.6221,1.6224,1.622,1.6224,99800000.0
2009-12-17 09:51:00,1.6224,1.6226,1.62175,1.6219,169100000.0
2009-12-17 09:52:00,1.622,1.62225,1.622,1.6222,256700000.0
2009-12-17 09:53:00,1.6222,1.6227,1.6221,1.6227,140500000.0
2009-12-17 09:54:00,1.6227,1.623,1.62265,1.62295,131900000.0
2009-12-17 09:55:00,1.62295,1.623,1.6224,1.6224,277900000.0
2009-12-17 09:56:00,1.6224,1.62285,1.6224,1.6228,150300000.0
2009-12-17 09:57:00,1.6228,1.6228,1.62245,1.6225,326700000.0
2009-12-17 09:58:00,1.6225,1.6225,1.6219,1.62195,209200000.0
2009-12-17 09:59:00,1.62195,1.6224,1.62195,1.62205,281900000.0
2009-12-17 10:00:00,1.62215,1.6223,1.6219,1.622,148600000.0
2009-12-17 10:01:00,1.622,1.62205,1.62155,1.6216,250700000.0
2009-12-17 10:02:00,1.6216,1.6216,1.6212,1.6215,302300000.0
2009-12-17 10:03:00,1.6215,1.62185,1.62105,1.62185,204700000.0
2009-12-17 10:04:00,1.6217,1.6223,1.6216,1.6223,334900000.0
2009-12-17 10:05:00,1.6223,1.6223,1.6218,1.6218,397600000.0
2009-12-17 10:06:00,1.62175,1.62175,1.621,1.62145,315200000.0
2009-12-17 10:07:00,1.62145,1.6221,1.6214,1.6221,202200000.0
2009-12-17 10:08:00,1.62205,1.62215,1.62125,1.6214,284100001.0
2009-12-17 10:09:00,1.6214,1.6218,1.62095,1.62095,188400000.0
2009-12-17 10:10:00,1.62085,1.62085,1.6204,1.6206,152000000.0
2009-12-17 10:11:00,1.6206,1.62095,1.6204,1.62085,184500000.0
2009-12-17 10:12:00,1.6209,1.6209,1.62045,1.6205,154200000.0
2009-12-17 10:13:00,1.6205,1.6211,1.6204,1.6211,283600000.0
2009-12-17 10:14:00,1.62115,1.6213,1.62085,1.621,132300000.0
2009-12-17 10:15:00,1.621,1.6223,1.6209,1.62205,191400000.0
2009-12-17 10:16:00,1.622,1.6223,1.62175,1.62225,197400000.0
2009-12-17 10:17:00,1.6222,1.6222,1.622,1.62215,240000000.0
2009-12-17 10:18:00,1.62215,1.62255,1.62215,1.62245,282000000.0
2009-12-17 10:19:00,1.6225,1.6225,1.62225,1.6224,97500000.0
2009-12-17 10:20:00,1.6224,1.6224,1.6216,1.6216,362000000.0
2009-12-17 10:21:00,1.6216,1.62175,1.62065,1.62135,252300000.0
2009-12-17 10:22:00,1.62135,1.6217,1.62125,1.62165,207300000.0
2009-12-17 10:23:00,1.6217,1.6217,1.6215,1.6215,106600000.0
2009-12-17 10:24:00,1.6215,1.62155,1.6211,1.62115,82700000.0
2009-12-17 10:25:00,1.62115,1.62125,1.62065,1.6207,108300000.0
2009-12-17 10:26:00,1.62065,1.621,1.62065,1.62095,119500000.0
2009-12-17 10:27:00,1.62095,1.62115,1.62095,1.6211,43900000.0
2009-12-17 10:28:00,1.6211,1.6216,1.6211,1.6216,84500000.0
2009-12-17 10:29:00,1.6216,1.622,1.6216,1.6219,117100000.0
2009-12-17 10:30:00,1.62185,1.62185,1.6212,1.6213,197300000.0
2009-12-17 10:31:00,1.6213,1.6219,1.6209,1.62165,152000000.0
2009-12-17 10:32:00,1.6217,1.6221,1.62165,1.6219,355900000.0
2009-12-17 10:33:00,1.6219,1.622,1.62145,1.62165,323700000.0
2009-12-17 10:34:00,1.62165,1.62195,1.6214,1.6219,140700000.0
2009-12-17 10:35:00,1.62185,1.62195,1.6218,1.6219,43400000.0
2009-12-17 10:36:00,1.6219,1.6222,1.6215,1.6218,260000000.0
2009-12-17 10:37:00,1.6218,1.6228,1.62175,1.62215,306300000.0
2009-12-17 10:38:00,1.6221,1.6221,1.62175,1.62175,231500000.0
2009-12-17 10:39:00,1.6217,1.6222,1.6214,1.62175,158270000.0
2009-12-17 10:40:00,1.6218,1.62185,1.62145,1.6216,171600000.0
2009-12-17 10:41:00,1.62155,1.6217,1.62155,1.62165,164500000.0
2009-12-17 10:42:00,1.62165,1.6218,1.6214,1.6218,128870000.0
2009-12-17 10:43:00,1.6218,1.6225,1.62175,1.62225,128600000.0
2009-12-17 10:44:00,1.62225,1.6223,1.6211,1.6212,217600000.0
2009-12-17 10:45:00,1.62115,1.6214,1.6211,1.6214,118800000.0
2009-12-17 10:46:00,1.6214,1.62155,1.6209,1.62155,171800000.0
2009-12-17 10:47:00,1.62155,1.62155,1.6213,1.6213,156800000.0
2009-12-17 10:48:00,1.6213,1.6222,1.6213,1.622,177000000.0
2009-12-17 10:49:00,1.622,1.62215,1.62185,1.62195,221600000.0
2009-12-17 10:50:00,1.62195,1.62195,1.6216,1.6216,265000000.0
2009-12-17 10:51:00,1.62165,1.62185,1.62165,1.62175,60800000.0
2009-12-17 10:52:00,1.6218,1.62315,1.6217,1.623,267600000.0
2009-12-17 10:53:00,1.62295,1.62325,1.62255,1.6228,481600000.0
2009-12-17 10:54:00,1.6228,1.6229,1.62235,1.62245,207000000.0
2009-12-17 10:55:00,1.62245,1.62255,1.62205,1.62245,130000000.0
2009-12-17 10:56:00,1.62245,1.62255,1.6223,1.62245,112000000.0
2009-12-17 10:57:00,1.62255,1.6229,1.62245,1.6226,205670000.0
2009-12-17 10:58:00,1.62255,1.6226,1.62235,1.6224,342300000.0
2009-12-17 10:59:00,1.6224,1.62285,1.6224,1.6226,325210000.0
2009-12-17 11:00:00,1.62265,1.62265,1.62195,1.62205,203610000.0
2009-12-17 11:01:00,1.62205,1.62215,1.62175,1.6218,293700000.0
2009-12-17 11:02:00,1.62175,1.6218,1.62125,1.6214,314200000.0
2009-12-17 11:03:00,1.62135,1.6214,1.6213,1.6214,313000000.0
2009-12-17 11:04:00,1.6214,1.6227,1.62115,1.6227,224700000.0
2009-12-17 11:05:00,1.6227,1.6229,1.62135,1.62155,433000000.0
2009-12-17 11:06:00,1.62155,1.62155,1.62095,1.6211,270800000.0
2009-12-17 11:07:00,1.6211,1.62125,1.621,1.62115,147500000.0
2009-12-17 11:08:00,1.62115,1.62135,1.6211,1.6213,82400000.0
2009-12-17 11:09:00,1.6213,1.62145,1.62085,1.621,203300000.0
2009-12-17 11:10:00,1.62105,1.6211,1.6208,1.6208,192600000.0
2009-12-17 11:11:00,1.62075,1.62095,1.6207,1.62085,181400000.0
2009-12-17 11:12:00,1.62085,1.6211,1.6207,1.62075,201700000.0
2009-12-17 11:13:00,1.62075,1.621,1.62055,1.6206,284900000.0
2009-12-17 11:14:00,1.62065,1.62145,1.6206,1.6211,501900000.0
2009-12-17 11:15:00,1.62105,1.6217,1.621,1.6216,195600000.0
2009-12-17 11:16:00,1.62165,1.62185,1.62155,1.62155,263100000.0
2009-12-17 11:17:00,1.62155,1.62175,1.6215,1.6217,171600000.0
2009-12-17 11:18:00,1.6217,1.6217,1.6215,1.6215,115700000.0
2009-12-17 11:19:00,1.6216,1.62165,1.6215,1.62155,70200000.0
2009-12-17 11:20:00,1.62155,1.62175,1.6214,1.62165,102800000.0
2009-12-17 11:21:00,1.62165,1.62205,1.6216,1.62195,419000000.0
2009-12-17 11:22:00,1.6219,1.62225,1.6218,1.62205,303700000.0
2009-12-17 11:23:00,1.6221,1.6221,1.62145,1.62165,324800000.0
2009-12-17 11:24:00,1.62165,1.62175,1.6213,1.6213,170800000.0
2009-12-17 11:25:00,1.6213,1.6218,1.6213,1.6218,212100000.0
2009-12-17 11:26:00,1.6218,1.62185,1.62155,1.62165,142900000.0
2009-12-17 11:27:00,1.62165,1.6219,1.6215,1.6219,304400000.0
2009-12-17 11:28:00,1.6219,1.6222,1.62165,1.62215,231300000.0
2009-12-17 11:29:00,1.62215,1.62245,1.62195,1.6222,262200000.0
2009-12-17 11:30:00,1.62215,1.62215,1.61525,1.61525,258900000.0
2009-12-17 11:31:00,1.6155,1.6167,1.6145,1.6167,373200000.0
2009-12-17 11:32:00,1.6167,1.6168,1.6165,1.61665,359900000.0
2009-12-17 11:33:00,1.61665,1.6169,1.6161,1.61665,402400000.0
2009-12-17 11:34:00,1.6166,1.61835,1.6166,1.61815,401100000.0
2009-12-17 11:35:00,1.6181,1.61835,1.6171,1.61745,383100000.0
2009-12-17 11:36:00,1.6174,1.6174,1.6167,1.6168,393900000.0
2009-12-17 11:37:00,1.6168,1.6168,1.61625,1.61665,183600000.0
2009-12-17 11:38:00,1.6166,1.6168,1.61625,1.61625,131200000.0
2009-12-17 11:39:00,1.61625,1.61635,1.61605,1.6162,258800000.0
2009-12-17 11:40:00,1.6162,1.6165,1.616,1.6163,297700000.0
2009-12-17 11:41:00,1.6162,1.6165,1.6161,1.6164,299800000.0
2009-12-17 11:42:00,1.6164,1.6167,1.6163,1.61635,203800000.0
2009-12-17 11:43:00,1.61635,1.61635,1.6143,1.61495,435500000.0
2009-12-17 11:44:00,1.6149,1.615,1.6125,1.61255,442600000.0
2009-12-17 11:45:00,1.61255,1.6134,1.61255,1.61305,442200000.0
2009-12-17 11:46:00,1.613,1.6136,1.6122,1.6122,338700000.0
2009-12-17 11:47:00,1.6122,1.6128,1.61195,1.6128,398200000.0
2009-12-17 11:48:00,1.6128,1.61345,1.6128,1.61325,360600000.0
2009-12-17 11:49:00,1.61325,1.6135,1.6132,1.6132,328200000.0
2009-12-17 11:50:00,1.6132,1.61345,1.6125,1.6126,293700000.0
2009-12-17 11:51:00,1.6126,1.61335,1.61245,1.61245,525700000.0
2009-12-17 11:52:00,1.6124,1.61285,1.6119,1.6128,723600000.0
2009-12-17 11:53:00,1.61265,1.6127,1.61095,1.6119,461400000.0
2009-12-17 11:54:00,1.61195,1.6122,1.61165,1.6119,377300000.0
2009-12-17 11:55:00,1.61195,1.61265,1.61165,1.61265,214200000.0
2009-12-17 11:56:00,1.61265,1.61285,1.6119,1.6119,255900000.0
2009-12-17 11:57:00,1.61195,1.61235,1.61185,1.6123,322300000.0
2009-12-17 11:58:00,1.6123,1.61265,1.6122,1.6126,381000000.0
2009-12-17 11:59:00,1.6126,1.61295,1.6126,1.6128,356799999.0
2009-12-17 12:00:00,1.6128,1.613,1.6128,1.6129,216800000.0
2009-12-17 12:01:00,1.61295,1.61305,1.61285,1.6129,122800000.0
2009-12-17 12:02:00,1.6129,1.61335,1.6129,1.6133,393700000.0
2009-12-17 12:03:00,1.61325,1.61325,1.6131,1.6132,256400000.0
2009-12-17 12:04:00,1.61315,1.6135,1.6131,1.6131,359400000.0
2009-12-17 12:05:00,1.61305,1.61345,1.61305,1.61345,384800000.0
2009-12-17 12:06:00,1.61345,1.61355,1.6133,1.6133,230600000.0
2009-12-17 12:07:00,1.6133,1.61355,1.6133,1.6135,104100000.0
2009-12-17 12:08:00,1.6135,1.6135,1.61295,1.61295,296400000.0
2009-12-17 12:09:00,1.61295,1.61325,1.61285,1.6131,309200001.0
2009-12-17 12:10:00,1.61305,1.61335,1.61295,1.61325,248100000.0
2009-12-17 12:11:00,1.6133,1.61335,1.61315,1.6132,208500000.0
2009-12-17 12:12:00,1.6132,1.61335,1.61285,1.61285,272200000.0
2009-12-17 12:13:00,1.61285,1.613,1.6122,1.61285,462000000.0
2009-12-17 12:14:00,1.61285,1.61305,1.612,1.6121,428900000.0
2009-12-17 12:15:00,1.6121,1.61225,1.61145,1.6116,399200000.0
2009-12-17 12:16:00,1.6116,1.6122,1.6115,1.612,213600000.0
2009-12-17 12:17:00,1.612,1.6125,1.61195,1.61235,133400000.0
2009-12-17 12:18:00,1.6123,1.6123,1.61145,1.61155,205700000.0
2009-12-17 12:19:00,1.6116,1.6119,1.6116,1.61185,221700000.0
2009-12-17 12:20:00,1.61185,1.61205,1.61155,1.61155,437700000.0
2009-12-17 12:21:00,1.61155,1.6116,1.61125,1.6113,181300000.0
2009-12-17 12:22:00,1.61135,1.6115,1.61105,1.61115,153100000.0
2009-12-17 12:23:00,1.61115,1.61135,1.6111,1.61135,219000000.0
2009-12-17 12:24:00,1.6113,1.6117,1.61125,1.6116,126700000.0
2009-12-17 12:25:00,1.61155,1.61155,1.61095,1.61095,277500000.0
2009-12-17 12:26:00,1.6109,1.6112,1.61005,1.6102,608300000.0
2009-12-17 12:27:00,1.6102,1.61085,1.6102,1.61085,292500000.0
2009-12-17 12:28:00,1.61085,1.6111,1.61085,1.61095,213300000.0
2009-12-17 12:29:00,1.61095,1.6112,1.61085,1.61105,284300000.0
2009-12-17 12:30:00,1.61105,1.61105,1.61025,1.6103,213900000.0
2009-12-17 12:31:00,1.61035,1.6109,1.60975,1.61085,529100000.0
2009-12-17 12:32:00,1.6109,1.6112,1.61055,1.61115,300400000.0
2009-12-17 12:33:00,1.6112,1.61155,1.6112,1.61145,174800000.0
2009-12-17 12:34:00,1.61145,1.61255,1.61135,1.61205,178600000.0
2009-12-17 12:35:00,1.61205,1.61215,1.61095,1.61095,291900000.0
2009-12-17 12:36:00,1.61095,1.61095,1.61035,1.61075,377300000.0
2009-12-17 12:37:00,1.61075,1.6109,1.6106,1.61085,146400000.0
2009-12-17 12:38:00,1.61085,1.6112,1.6108,1.6111,268800000.0
2009-12-17 12:39:00,1.6111,1.6111,1.61015,1.61045,267000000.0
2009-12-17 12:40:00,1.61045,1.61045,1.60895,1.6095,448400000.0
2009-12-17 12:41:00,1.6095,1.61,1.60925,1.61,423000000.0
2009-12-17 12:42:00,1.61,1.61015,1.6092,1.6092,361700000.0
2009-12-17 12:43:00,1.60925,1.60985,1.6089,1.6098,246100000.0
2009-12-17 12:44:00,1.6098,1.6102,1.6098,1.61015,251900000.0
2009-12-17 12:45:00,1.61015,1.61095,1.6101,1.6109,306300000.0
2009-12-17 12:46:00,1.6109,1.6109,1.60975,1.61005,393200000.0
2009-12-17 12:47:00,1.61005,1.61015,1.60995,1.61,164500000.0
2009-12-17 12:48:00,1.61005,1.61075,1.61005,1.6103,400000000.0
2009-12-17 12:49:00,1.61025,1.61055,1.60995,1.61005,465200000.0
2009-12-17 12:50:00,1.60985,1.60985,1.60895,1.60905,434700000.0
2009-12-17 12:51:00,1.609,1.609,1.60835,1.6085,293900000.0
2009-12-17 12:52:00,1.60855,1.60885,1.60835,1.60835,215600000.0
2009-12-17 12:53:00,1.60835,1.60835,1.6079,1.6081,494600000.0
2009-12-17 12:54:00,1.6081,1.6093,1.60805,1.6093,326900000.0
2009-12-17 12:55:00,1.6094,1.6097,1.60885,1.60955,332100000.0
2009-12-17 12:56:00,1.6096,1.60995,1.60955,1.60975,312400000.0
2009-12-17 12:57:00,1.60975,1.61035,1.60975,1.61015,274700000.0
2009-12-17 12:58:00,1.6101,1.6101,1.6094,1.6094,364100000.0
2009-12-17 12:59:00,1.6094,1.61015,1.6094,1.61,242800000.0
2009-12-17 13:00:00,1.61,1.61085,1.60985,1.6108,267000000.0
2009-12-17 13:01:00,1.6108,1.6108,1.61055,1.61075,316900000.0
2009-12-17 13:02:00,1.61075,1.61075,1.6105,1.6106,208000000.0
2009-12-17 13:03:00,1.6106,1.61225,1.6106,1.6116,312199999.0
2009-12-17 13:04:00,1.6116,1.6116,1.6113,1.61145,206900000.0
2009-12-17 13:05:00,1.61145,1.6115,1.6106,1.61095,540200000.0
2009-12-17 13:06:00,1.6109,1.61215,1.61055,1.6113,564200000.0
2009-12-17 13:07:00,1.61145,1.612,1.61125,1.61195,331000000.0
2009-12-17 13:08:00,1.61195,1.61225,1.6119,1.61205,291800000.0
2009-12-17 13:09:00,1.61205,1.61275,1.61195,1.6126,374600000.0
2009-12-17 13:10:00,1.6126,1.6137,1.61255,1.6135,369100000.0
2009-12-17 13:11:00,1.6135,1.6135,1.6131,1.6132,416900000.0
2009-12-17 13:12:00,1.61325,1.6139,1.61325,1.6136,466000000.0
2009-12-17 13:13:00,1.6136,1.61445,1.61335,1.61365,383600000.0
2009-12-17 13:14:00,1.61365,1.61365,1.61355,1.6136,173900000.0
2009-12-17 13:15:00,1.6136,1.61405,1.6135,1.61355,547300000.0
2009-12-17 13:16:00,1.61355,1.614,1.6135,1.6136,287300000.0
2009-12-17 13:17:00,1.61365,1.61415,1.6135,1.61395,492000000.0
2009-12-17 13:18:00,1.61395,1.6143,1.61385,1.6142,587800000.0
2009-12-17 13:19:00,1.6142,1.6147,1.614,1.614,436600000.0
2009-12-17 13:20:00,1.61395,1.61395,1.6137,1.61385,371000000.0
2009-12-17 13:21:00,1.6139,1.61395,1.61375,1.61375,456500000.0
2009-12-17 13:22:00,1.61375,1.61385,1.61355,1.61355,183500000.0
2009-12-17 13:23:00,1.61355,1.61355,1.61255,1.6126,382500000.0
2009-12-17 13:24:00,1.6126,1.61295,1.6126,1.61265,327700001.0
2009-12-17 13:25:00,1.61265,1.6132,1.61265,1.61315,296500000.0
2009-12-17 13:26:00,1.61315,1.61315,1.6128,1.6129,244600000.0
2009-12-17 13:27:00,1.6129,1.61295,1.6127,1.61275,185100000.0
2009-12-17 13:28:00,1.61275,1.61275,1.61265,1.6127,90800000.0
2009-12-17 13:29:00,1.61275,1.6128,1.61265,1.61265,215300000.0
2009-12-17 13:30:00,1.61265,1.61265,1.6121,1.61215,479100001.0
2009-12-17 13:31:00,1.61215,1.6126,1.6121,1.6126,311100000.0
2009-12-17 13:32:00,1.61255,1.61275,1.61245,1.6125,133000000.0
2009-12-17 13:33:00,1.61245,1.6126,1.61235,1.61235,198600000.0
2009-12-17 13:34:00,1.61235,1.61235,1.61185,1.6119,215500000.0
2009-12-17 13:35:00,1.6119,1.6119,1.61135,1.6114,217500000.0
2009-12-17 13:36:00,1.6114,1.61175,1.6114,1.61165,243900000.0
2009-12-17 13:37:00,1.6117,1.6118,1.61145,1.61155,245200000.0
2009-12-17 13:38:00,1.61155,1.61165,1.6115,1.6116,152000000.0
2009-12-17 13:39:00,1.6116,1.6125,1.6116,1.6123,264600000.0
2009-12-17 13:40:00,1.61225,1.61255,1.61205,1.61255,214000000.0
2009-12-17 13:41:00,1.61255,1.61275,1.6124,1.61265,159100000.0
2009-12-17 13:42:00,1.61265,1.61275,1.6124,1.61275,217300000.0
2009-12-17 13:43:00,1.61275,1.61275,1.6119,1.61195,233300000.0
2009-12-17 13:44:00,1.61195,1.61225,1.61195,1.612,272100000.0
2009-12-17 13:45:00,1.61205,1.61205,1.6114,1.61155,95300000.0
2009-12-17 13:46:00,1.6115,1.6118,1.6114,1.6116,291899999.0
2009-12-17 13:47:00,1.6116,1.61165,1.61155,1.6116,279700000.0
2009-12-17 13:48:00,1.6116,1.612,1.6116,1.6118,332600000.0
2009-12-17 13:49:00,1.6118,1.6118,1.6116,1.6117,122200000.0
2009-12-17 13:50:00,1.61175,1.61185,1.61155,1.61155,110000000.0
2009-12-17 13:51:00,1.6116,1.61185,1.61155,1.6118,176200000.0
2009-12-17 13:52:00,1.61175,1.6119,1.61165,1.61185,226000000.0
2009-12-17 13:53:00,1.61185,1.6123,1.61185,1.6121,179700000.0
2009-12-17 13:54:00,1.61215,1.61265,1.61215,1.61255,105700000.0
2009-12-17 13:55:00,1.61255,1.61265,1.61245,1.6125,114000000.0
2009-12-17 13:56:00,1.6125,1.61285,1.6123,1.6128,159100000.0
2009-12-17 13:57:00,1.6128,1.61315,1.61275,1.61285,254700000.0
2009-12-17 13:58:00,1.61285,1.61285,1.6126,1.6126,177100000.0
2009-12-17 13:59:00,1.6126,1.61325,1.6126,1.61325,314000000.0
2009-12-17 14:00:00,1.6132,1.6132,1.6128,1.61285,276400000.0
2009-12-17 14:01:00,1.61285,1.6129,1.6122,1.6122,157600000.0
2009-12-17 14:02:00,1.61225,1.6123,1.6118,1.6118,205200000.0
2009-12-17 14:03:00,1.61195,1.61215,1.61185,1.612,333800000.0
2009-12-17 14:04:00,1.612,1.61205,1.612,1.612,63200000.0
2009-12-17 14:05:00,1.61205,1.6121,1.61165,1.61175,269100000.0
2009-12-17 14:06:00,1.61175,1.6118,1.61145,1.61145,334500000.0
2009-12-17 14:07:00,1.6113,1.6113,1.6111,1.61115,397200000.0
2009-12-17 14:08:00,1.6112,1.61125,1.61115,1.61115,182500000.0
2009-12-17 14:09:00,1.61115,1.61135,1.61115,1.6112,199500000.0
2009-12-17 14:10:00,1.61125,1.6115,1.61105,1.6113,404600000.0
2009-12-17 14:11:00,1.6113,1.61155,1.6113,1.61145,225100000.0
2009-12-17 14:12:00,1.6114,1.6117,1.6114,1.6116,271500000.0
2009-12-17 14:13:00,1.6116,1.6118,1.6116,1.6117,142300000.0
2009-12-17 14:14:00,1.6117,1.6118,1.61165,1.6117,251200000.0
2009-12-17 14:15:00,1.6117,1.61185,1.61155,1.61155,75900000.0
2009-12-17 14:16:00,1.6116,1.6117,1.61145,1.6115,293400000.0
2009-12-17 14:17:00,1.6115,1.6115,1.61125,1.61125,309300000.0
2009-12-17 14:18:00,1.61125,1.61155,1.61125,1.61155,384100000.0
2009-12-17 14:19:00,1.6115,1.61165,1.61145,1.6115,193500000.0
2009-12-17 14:20:00,1.6115,1.6116,1.6115,1.61155,169800000.0
2009-12-17 14:21:00,1.61155,1.61165,1.61155,1.61155,110300000.0
2009-12-17 14:22:00,1.61155,1.61155,1.61145,1.61155,169800000.0
2009-12-17 14:23:00,1.6116,1.6116,1.6112,1.61145,169900000.0
2009-12-17 14:24:00,1.6114,1.61145,1.61115,1.61115,299800000.0
2009-12-17 14:25:00,1.61115,1.6113,1.6111,1.6112,336200000.0
2009-12-17 14:26:00,1.61125,1.6114,1.61115,1.6114,213100000.0
2009-12-17 14:27:00,1.61135,1.6116,1.61135,1.61145,225500000.0
2009-12-17 14:28:00,1.61145,1.61155,1.61135,1.61155,307700000.0
2009-12-17 14:29:00,1.61155,1.61175,1.61155,1.61175,230399999.0
2009-12-17 14:30:00,1.6118,1.61185,1.61165,1.6117,364900000.0
2009-12-17 14:31:00,1.61165,1.61175,1.6116,1.61165,263100000.0
2009-12-17 14:32:00,1.6116,1.61185,1.61155,1.61185,237600000.0
2009-12-17 14:33:00,1.61185,1.61235,1.6118,1.6122,284400000.0
2009-12-17 14:34:00,1.6122,1.6124,1.6122,1.61225,179600000.0
2009-12-17 14:35:00,1.61225,1.61235,1.61205,1.61205,217200000.0
2009-12-17 14:36:00,1.61205,1.6126,1.61205,1.61245,163400000.0
2009-12-17 14:37:00,1.6125,1.61275,1.6122,1.6124,172400000.0
2009-12-17 14:38:00,1.6124,1.61255,1.61225,1.6125,125500001.0
2009-12-17 14:39:00,1.6125,1.61255,1.61215,1.6123,99200000.0
2009-12-17 14:40:00,1.61235,1.6127,1.6123,1.6127,163700000.0
2009-12-17 14:41:00,1.6127,1.61275,1.6124,1.61245,255200000.0
2009-12-17 14:42:00,1.61245,1.6125,1.6123,1.6123,210900000.0
2009-12-17 14:43:00,1.61235,1.61255,1.6122,1.6122,108600000.0
2009-12-17 14:44:00,1.6122,1.6124,1.61185,1.61195,171500000.0
2009-12-17 14:45:00,1.61195,1.6123,1.61195,1.61215,193200000.0
2009-12-17 14:46:00,1.6122,1.6122,1.6121,1.6121,87800001.0
2009-12-17 14:47:00,1.6121,1.6123,1.61195,1.61195,265700000.0
2009-12-17 14:48:00,1.61195,1.61205,1.6118,1.61195,244200000.0
2009-12-17 14:49:00,1.61195,1.612,1.61145,1.6119,335100000.0
2009-12-17 14:50:00,1.6119,1.6121,1.6115,1.6115,232700000.0
2009-12-17 14:51:00,1.6115,1.61155,1.6114,1.6114,80400000.0
2009-12-17 14:52:00,1.61135,1.61155,1.61125,1.6114,331500000.0
2009-12-17 14:53:00,1.61145,1.6115,1.6111,1.6111,448200000.0
2009-12-17 14:54:00,1.6111,1.6112,1.6111,1.6112,571400001.0
2009-12-17 14:55:00,1.6112,1.6114,1.61105,1.61135,318199999.0
2009-12-17 14:56:00,1.61135,1.61155,1.61135,1.61155,107900000.0
2009-12-17 14:57:00,1.6115,1.6122,1.6115,1.61215,316400000.0
2009-12-17 14:58:00,1.6122,1.6122,1.61145,1.61145,255800000.0
2009-12-17 14:59:00,1.6115,1.6117,1.61145,1.6117,145300000.0
2009-12-17 15:00:00,1.6117,1.6117,1.6116,1.6116,184400000.0
2009-12-17 15:01:00,1.61165,1.61185,1.6116,1.61175,131400000.0
2009-12-17 15:02:00,1.61175,1.6118,1.61115,1.61115,270700000.0
2009-12-17 15:03:00,1.6112,1.6113,1.61015,1.61015,416000000.0
2009-12-17 15:04:00,1.6101,1.6102,1.60955,1.60975,627699999.0
2009-12-17 15:05:00,1.60975,1.60985,1.6097,1.6098,285800000.0
2009-12-17 15:06:00,1.6098,1.6099,1.6093,1.60935,445500001.0
2009-12-17 15:07:00,1.60935,1.6101,1.6093,1.61,441700000.0
2009-12-17 15:08:00,1.61,1.6102,1.6099,1.61005,210500000.0
2009-12-17 15:09:00,1.61,1.6103,1.60995,1.61025,135200000.0
2009-12-17 15:10:00,1.61025,1.6104,1.61025,1.61035,95400000.0
2009-12-17 15:11:00,1.61025,1.61125,1.60995,1.61105,431500000.0
2009-12-17 15:12:00,1.61115,1.6115,1.61115,1.61145,273700000.0
2009-12-17 15:13:00,1.61145,1.61145,1.6111,1.6113,277499999.0
2009-12-17 15:14:00,1.6113,1.61145,1.6113,1.6114,221300000.0
2009-12-17 15:15:00,1.6114,1.61175,1.61105,1.6112,247800000.0
2009-12-17 15:16:00,1.6112,1.6112,1.61065,1.6108,317700001.0
2009-12-17 15:17:00,1.61085,1.61115,1.6108,1.61095,260000000.0
2009-12-17 15:18:00,1.61095,1.61115,1.6109,1.6111,198200000.0
2009-12-17 15:19:00,1.6111,1.6111,1.6106,1.6106,182700000.0
2009-12-17 15:20:00,1.61065,1.61065,1.60985,1.61005,341800000.0
2009-12-17 15:21:00,1.61005,1.61005,1.6095,1.6096,270800000.0
2009-12-17 15:22:00,1.6096,1.6096,1.60915,1.6093,209200000.0
2009-12-17 15:23:00,1.6092,1.60985,1.6092,1.6097,179700000.0
2009-12-17 15:24:00,1.6097,1.6103,1.6097,1.60985,289400000.0
2009-12-17 15:25:00,1.60985,1.61035,1.60985,1.61015,386300000.0
2009-12-17 15:26:00,1.61015,1.61025,1.6099,1.61005,247100000.0
2009-12-17 15:27:00,1.61,1.6102,1.61,1.6102,239200000.0
2009-12-17 15:28:00,1.6102,1.6105,1.6102,1.61045,179900000.0
2009-12-17 15:29:00,1.61045,1.61055,1.6099,1.61005,201100000.0
2009-12-17 15:30:00,1.6101,1.6109,1.61,1.61075,370000000.0
2009-12-17 15:31:00,1.6108,1.61125,1.6108,1.6112,353500000.0
2009-12-17 15:32:00,1.6112,1.61125,1.6101,1.61025,337500000.0
2009-12-17 15:33:00,1.61025,1.61075,1.61025,1.6105,391000000.0
2009-12-17 15:34:00,1.61045,1.6105,1.61005,1.61015,380100000.0
2009-12-17 15:35:00,1.61015,1.61015,1.60945,1.60965,435200000.0
2009-12-17 15:36:00,1.60965,1.60985,1.60945,1.60955,521000001.0
2009-12-17 15:37:00,1.6096,1.6096,1.60915,1.60935,503400000.0
2009-12-17 15:38:00,1.60935,1.60985,1.60935,1.60985,712800000.0
2009-12-17 15:39:00,1.6099,1.60995,1.60965,1.60975,316900000.0
2009-12-17 15:40:00,1.60975,1.60985,1.60955,1.60965,386500000.0
2009-12-17 15:41:00,1.60965,1.6097,1.60925,1.6097,426500000.0
2009-12-17 15:42:00,1.6096,1.61,1.6096,1.6099,241800000.0
2009-12-17 15:43:00,1.6099,1.6099,1.6088,1.6089,641699997.0
2009-12-17 15:44:00,1.60895,1.60925,1.6089,1.6091,717999997.0
2009-12-17 15:45:00,1.6091,1.6091,1.6089,1.609,563000002.0
2009-12-17 15:46:00,1.609,1.60925,1.60895,1.60915,669000001.0
2009-12-17 15:47:00,1.6091,1.6093,1.609,1.60925,281400000.0
2009-12-17 15:48:00,1.60925,1.60935,1.60915,1.6092,126600000.0
2009-12-17 15:49:00,1.6092,1.60965,1.6092,1.6095,351900000.0
2009-12-17 15:50:00,1.6095,1.6096,1.60925,1.6093,363200000.0
2009-12-17 15:51:00,1.6093,1.60945,1.60925,1.60935,195900000.0
2009-12-17 15:52:00,1.6093,1.60935,1.6092,1.6093,244200000.0
2009-12-17 15:53:00,1.60925,1.60975,1.6092,1.60975,321900000.0
2009-12-17 15:54:00,1.60975,1.60975,1.6096,1.60965,384099999.0
2009-12-17 15:55:00,1.60965,1.6099,1.6096,1.60965,628000000.0
2009-12-17 15:56:00,1.6097,1.60985,1.60965,1.60975,360200000.0
2009-12-17 15:57:00,1.60975,1.60975,1.6096,1.60975,328900000.0
2009-12-17 15:58:00,1.60975,1.60985,1.6096,1.60975,137200000.0
2009-12-17 15:59:00,1.60975,1.60985,1.60955,1.6097,571800002.0
2009-12-17 16:00:00,1.6097,1.6102,1.60965,1.61015,675300000.0
2009-12-17 16:01:00,1.61015,1.61075,1.6101,1.61015,686500000.0
2009-12-17 16:02:00,1.61025,1.61055,1.6102,1.61035,453900000.0
2009-12-17 16:03:00,1.61035,1.61095,1.61025,1.61065,396300000.0
2009-12-17 16:04:00,1.6107,1.6107,1.61045,1.61065,426000000.0
2009-12-17 16:05:00,1.61065,1.61115,1.6106,1.6109,318200000.0
2009-12-17 16:06:00,1.6109,1.611,1.6107,1.61095,287800000.0
2009-12-17 16:07:00,1.61095,1.61095,1.6108,1.6108,269300000.0
2009-12-17 16:08:00,1.6108,1.61125,1.6108,1.6111,335900000.0
2009-12-17 16:09:00,1.6111,1.6123,1.6109,1.61205,486700000.0
2009-12-17 16:10:00,1.61205,1.61215,1.61195,1.6121,426500000.0
2009-12-17 16:11:00,1.6121,1.6124,1.61205,1.61205,397800001.0
2009-12-17 16:12:00,1.61205,1.6122,1.61175,1.61175,323500002.0
2009-12-17 16:13:00,1.61175,1.612,1.61165,1.6118,240800000.0
2009-12-17 16:14:00,1.6118,1.6122,1.6118,1.6122,255200000.0
2009-12-17 16:15:00,1.6122,1.61285,1.6121,1.61285,183800000.0
2009-12-17 16:16:00,1.61285,1.61285,1.6124,1.6128,377000001.0
2009-12-17 16:17:00,1.6128,1.6129,1.6127,1.6127,256400000.0
2009-12-17 16:18:00,1.61275,1.6131,1.61265,1.6129,332500000.0
2009-12-17 16:19:00,1.6129,1.613,1.61265,1.6128,297100000.0
2009-12-17 16:20:00,1.6128,1.61345,1.61275,1.6133,340600000.0
2009-12-17 16:21:00,1.61335,1.61375,1.6132,1.6132,234100000.0
2009-12-17 16:22:00,1.6132,1.6137,1.61315,1.6136,285000000.0
2009-12-17 16:23:00,1.6136,1.6136,1.61325,1.6136,222200000.0
2009-12-17 16:24:00,1.6136,1.6137,1.6135,1.6135,147400000.0
2009-12-17 16:25:00,1.6135,1.6138,1.6135,1.6138,287000000.0
2009-12-17 16:26:00,1.6138,1.6139,1.61345,1.61345,451600000.0
2009-12-17 16:27:00,1.61345,1.6136,1.61345,1.6135,274600000.0
2009-12-17 16:28:00,1.6135,1.61395,1.6135,1.6139,131700000.0
2009-12-17 16:29:00,1.6139,1.6139,1.61365,1.61385,174300000.0
2009-12-17 16:30:00,1.61385,1.61385,1.61285,1.61305,295000000.0
2009-12-17 16:31:00,1.61305,1.61305,1.6129,1.613,240300000.0
2009-12-17 16:32:00,1.613,1.6133,1.61295,1.6133,266400000.0
2009-12-17 16:33:00,1.6133,1.6136,1.6132,1.6135,254300000.0
2009-12-17 16:34:00,1.61345,1.61375,1.6134,1.61345,238300000.0
2009-12-17 16:35:00,1.61345,1.6135,1.61305,1.6133,310000000.0
2009-12-17 16:36:00,1.6133,1.61385,1.6133,1.61385,370000000.0
2009-12-17 16:37:00,1.6138,1.61435,1.6138,1.6143,408200000.0
2009-12-17 16:38:00,1.6143,1.6146,1.61425,1.61435,215200000.0
2009-12-17 16:39:00,1.6144,1.6147,1.6143,1.61445,232600000.0
2009-12-17 16:40:00,1.61455,1.61465,1.6143,1.6145,306100000.0
2009-12-17 16:41:00,1.6145,1.61465,1.6143,1.6143,281700000.0
2009-12-17 16:42:00,1.6143,1.6146,1.61365,1.6138,371100000.0
2009-12-17 16:43:00,1.6138,1.6138,1.6131,1.61315,350100000.0
2009-12-17 16:44:00,1.61315,1.61345,1.6131,1.61335,364500000.0
2009-12-17 16:45:00,1.61335,1.61345,1.61325,1.6133,254000000.0
2009-12-17 16:46:00,1.6133,1.61345,1.61325,1.6134,131800000.0
2009-12-17 16:47:00,1.61345,1.61355,1.61295,1.61295,144600000.0
2009-12-17 16:48:00,1.61295,1.61305,1.61295,1.613,301800000.0
2009-12-17 16:49:00,1.613,1.6133,1.61295,1.6131,210700000.0
2009-12-17 16:50:00,1.613,1.61365,1.613,1.61365,200400000.0
2009-12-17 16:51:00,1.6136,1.6139,1.6136,1.61385,298500000.0
2009-12-17 16:52:00,1.61385,1.61385,1.6134,1.61345,242600000.0
2009-12-17 16:53:00,1.61345,1.61345,1.61295,1.6131,377800000.0
2009-12-17 16:54:00,1.6131,1.61325,1.6126,1.61315,339900000.0
2009-12-17 16:55:00,1.61315,1.61325,1.61275,1.6128,295900000.0
2009-12-17 16:56:00,1.6128,1.6128,1.6124,1.6126,199000000.0
2009-12-17 16:57:00,1.6126,1.61275,1.6121,1.6126,292400000.0
2009-12-17 16:58:00,1.6126,1.61265,1.6123,1.61235,245700000.0
2009-12-17 16:59:00,1.61235,1.6126,1.6122,1.6124,238000000.0
2009-12-17 17:00:00,1.61245,1.61345,1.6122,1.61315,385500000.0
2009-12-17 17:01:00,1.61315,1.6136,1.61285,1.6129,301000001.0
2009-12-17 17:02:00,1.6129,1.61395,1.61285,1.61355,423200000.0
2009-12-17 17:03:00,1.6135,1.61385,1.61305,1.61385,357900000.0
2009-12-17 17:04:00,1.61385,1.61455,1.6138,1.6142,252600000.0
2009-12-17 17:05:00,1.6142,1.6142,1.6134,1.61345,416899999.0
2009-12-17 17:06:00,1.61345,1.61395,1.61345,1.61385,300800000.0
2009-12-17 17:07:00,1.6139,1.61395,1.61375,1.6138,241000000.0
2009-12-17 17:08:00,1.6139,1.6139,1.6136,1.61375,293300000.0
2009-12-17 17:09:00,1.61375,1.6139,1.6136,1.6139,231700000.0
2009-12-17 17:10:00,1.6139,1.6143,1.6137,1.6141,238800000.0
2009-12-17 17:11:00,1.61415,1.6143,1.61415,1.61425,190000000.0
2009-12-17 17:12:00,1.61425,1.61445,1.6138,1.61385,409700000.0
2009-12-17 17:13:00,1.61385,1.61405,1.6136,1.61365,105500000.0
2009-12-17 17:14:00,1.6136,1.6136,1.613,1.61325,586900000.0
2009-12-17 17:15:00,1.61325,1.61325,1.61295,1.61295,308600000.0
2009-12-17 17:16:00,1.6129,1.61325,1.61285,1.61325,307800000.0
2009-12-17 17:17:00,1.61325,1.61325,1.61315,1.61315,140400000.0
2009-12-17 17:18:00,1.61315,1.61335,1.6131,1.6131,421400000.0
2009-12-17 17:19:00,1.6131,1.61315,1.6126,1.61315,211500000.0
2009-12-17 17:20:00,1.61315,1.61325,1.61285,1.61285,195100000.0
2009-12-17 17:21:00,1.6129,1.6129,1.61265,1.61265,155600000.0
2009-12-17 17:22:00,1.61265,1.61295,1.61265,1.61295,145700000.0
2009-12-17 17:23:00,1.613,1.613,1.6129,1.61295,95900000.0
2009-12-17 17:24:00,1.61295,1.61305,1.61295,1.61305,98400000.0
2009-12-17 17:25:00,1.61305,1.61325,1.61305,1.6132,185100001.0
2009-12-17 17:26:00,1.6132,1.6134,1.61295,1.613,218800000.0
2009-12-17 17:27:00,1.613,1.61315,1.61295,1.613,150500000.0
2009-12-17 17:28:00,1.613,1.61325,1.613,1.61305,199300000.0
2009-12-17 17:29:00,1.613,1.613,1.61265,1.6127,138600000.0
2009-12-17 17:30:00,1.6127,1.6129,1.61245,1.6127,301000000.0
2009-12-17 17:31:00,1.6127,1.61295,1.6127,1.6129,299500000.0
2009-12-17 17:32:00,1.6129,1.6129,1.6124,1.61245,319899999.0
2009-12-17 17:33:00,1.61245,1.61245,1.6118,1.6118,367000000.0
2009-12-17 17:34:00,1.6118,1.6119,1.61175,1.61185,237000000.0
2009-12-17 17:35:00,1.61185,1.61185,1.6115,1.6117,335000000.0
2009-12-17 17:36:00,1.61165,1.6122,1.61165,1.61205,240700000.0
2009-12-17 17:37:00,1.61205,1.6122,1.61195,1.61215,154000000.0
2009-12-17 17:38:00,1.61215,1.61215,1.61205,1.61215,168700000.0
2009-12-17 17:39:00,1.61215,1.6124,1.61175,1.6124,371800000.0
2009-12-17 17:40:00,1.61235,1.6124,1.612,1.612,236900000.0
2009-12-17 17:41:00,1.61195,1.6121,1.6118,1.6121,292700000.0
2009-12-17 17:42:00,1.6121,1.61235,1.61175,1.6119,345900000.0
2009-12-17 17:43:00,1.6119,1.61225,1.6119,1.6122,306500000.0
2009-12-17 17:44:00,1.6122,1.61245,1.61205,1.61215,301800000.0
2009-12-17 17:45:00,1.61215,1.61215,1.6115,1.61195,555800000.0
2009-12-17 17:46:00,1.61195,1.6121,1.61175,1.61205,317100000.0
2009-12-17 17:47:00,1.61205,1.61265,1.612,1.61215,273500000.0
2009-12-17 17:48:00,1.6121,1.6126,1.612,1.61255,391600000.0
2009-12-17 17:49:00,1.6125,1.61255,1.61215,1.61215,320300000.0
2009-12-17 17:50:00,1.61215,1.61215,1.61195,1.612,343300000.0
2009-12-17 17:51:00,1.612,1.61215,1.61185,1.61205,277699999.0
2009-12-17 17:52:00,1.61205,1.61255,1.61205,1.6125,326300000.0
2009-12-17 17:53:00,1.6125,1.6125,1.6121,1.6121,184400000.0
2009-12-17 17:54:00,1.6121,1.61225,1.61195,1.61215,181600000.0
2009-12-17 17:55:00,1.61215,1.6123,1.61215,1.6122,131000000.0
2009-12-17 17:56:00,1.61215,1.6124,1.61215,1.6124,188200000.0
2009-12-17 17:57:00,1.6124,1.61245,1.612,1.61215,297900000.0
2009-12-17 17:58:00,1.61225,1.61235,1.61195,1.61235,327200000.0
2009-12-17 17:59:00,1.61235,1.6132,1.6118,1.6132,544100001.0
2009-12-17 18:00:00,1.6133,1.6133,1.61255,1.61265,337700000.0
2009-12-17 18:01:00,1.61265,1.61315,1.61245,1.6131,378600000.0
2009-12-17 18:02:00,1.6131,1.6133,1.6128,1.6129,279700000.0
2009-12-17 18:03:00,1.6129,1.61295,1.6127,1.61285,188500000.0
2009-12-17 18:04:00,1.61285,1.61295,1.61275,1.61275,159600000.0
2009-12-17 18:05:00,1.61275,1.6131,1.6127,1.6131,135200000.0
2009-12-17 18:06:00,1.6131,1.61365,1.613,1.61365,187100000.0
2009-12-17 18:07:00,1.61365,1.6143,1.61365,1.6142,374600000.0
2009-12-17 18:08:00,1.6142,1.61425,1.61375,1.61425,368800000.0
2009-12-17 18:09:00,1.6142,1.61425,1.61395,1.61395,365400000.0
2009-12-17 18:10:00,1.61405,1.61435,1.6138,1.6138,422000000.0
2009-12-17 18:11:00,1.6138,1.614,1.61335,1.6134,198200000.0
2009-12-17 18:12:00,1.6134,1.6137,1.6134,1.61355,257000000.0
2009-12-17 18:13:00,1.61355,1.61355,1.6131,1.61335,229900000.0
2009-12-17 18:14:00,1.61335,1.6139,1.61325,1.6138,341200000.0
2009-12-17 18:15:00,1.61385,1.61435,1.6134,1.61395,271500000.0
2009-12-17 18:16:00,1.6139,1.6143,1.61375,1.614,359700000.0
2009-12-17 18:17:00,1.614,1.61425,1.61385,1.61395,268100000.0
2009-12-17 18:18:00,1.61395,1.61435,1.61375,1.6143,251400000.0
2009-12-17 18:19:00,1.6143,1.6143,1.6132,1.61335,418900000.0
2009-12-17 18:20:00,1.61335,1.614,1.61335,1.614,265300000.0
2009-12-17 18:21:00,1.614,1.61435,1.61395,1.6143,476000000.0
2009-12-17 18:22:00,1.6143,1.6143,1.61375,1.6138,212599999.0
2009-12-17 18:23:00,1.6138,1.61415,1.61365,1.6137,277800000.0
2009-12-17 18:24:00,1.6137,1.61415,1.6137,1.61395,167900000.0
2009-12-17 18:25:00,1.61395,1.61415,1.6137,1.61405,257200000.0
2009-12-17 18:26:00,1.61415,1.6142,1.61375,1.6139,355000000.0
2009-12-17 18:27:00,1.6139,1.61405,1.61375,1.61405,147600000.0
2009-12-17 18:28:00,1.61405,1.61405,1.6135,1.61355,227300000.0
2009-12-17 18:29:00,1.61355,1.61385,1.61325,1.61385,343800000.0
2009-12-17 18:30:00,1.61385,1.61385,1.6135,1.6136,263600000.0
2009-12-17 18:31:00,1.6136,1.61375,1.61345,1.61375,314900000.0
2009-12-17 18:32:00,1.61375,1.614,1.61355,1.61365,243500000.0
2009-12-17 18:33:00,1.61365,1.61375,1.6132,1.6137,282700000.0
2009-12-17 18:34:00,1.61375,1.6141,1.6137,1.61405,167900000.0
2009-12-17 18:35:00,1.61405,1.6141,1.6136,1.6138,372200000.0
2009-12-17 18:36:00,1.6138,1.61425,1.6138,1.61415,313400000.0
2009-12-17 18:37:00,1.6141,1.61435,1.6139,1.61405,274300000.0
2009-12-17 18:38:00,1.61415,1.6143,1.61405,1.61405,177300000.0
2009-12-17 18:39:00,1.6141,1.6143,1.614,1.6142,141200000.0
2009-12-17 18:40:00,1.6142,1.61435,1.61395,1.61405,203150000.0
2009-12-17 18:41:00,1.61405,1.61405,1.6137,1.61375,341600000.0
2009-12-17 18:42:00,1.61375,1.61415,1.61345,1.61345,321200000.0
2009-12-17 18:43:00,1.61345,1.6142,1.61345,1.6142,286300000.0
2009-12-17 18:44:00,1.6142,1.6142,1.6138,1.61395,299200000.0
2009-12-17 18:45:00,1.61395,1.61405,1.61345,1.61345,255500000.0
2009-12-17 18:46:00,1.6135,1.6135,1.6133,1.6133,245400001.0
2009-12-17 18:47:00,1.6133,1.6134,1.61315,1.6132,227000000.0
2009-12-17 18:48:00,1.61325,1.61365,1.61325,1.61365,303900000.0
2009-12-17 18:49:00,1.6137,1.6144,1.6137,1.6141,308200000.0
2009-12-17 18:50:00,1.6141,1.6144,1.61405,1.6141,279900000.0
2009-12-17 18:51:00,1.6141,1.6142,1.614,1.6141,237000000.0
2009-12-17 18:52:00,1.6141,1.6143,1.6141,1.61425,285500000.0
2009-12-17 18:53:00,1.61425,1.61435,1.61395,1.61405,383700000.0
2009-12-17 18:54:00,1.61405,1.61405,1.61365,1.6137,379000000.0
2009-12-17 18:55:00,1.6137,1.61375,1.61365,1.6137,73100000.0
2009-12-17 18:56:00,1.6137,1.61385,1.6136,1.61365,238000000.0
2009-12-17 18:57:00,1.61365,1.61365,1.6132,1.6132,153699999.0
2009-12-17 18:58:00,1.61325,1.61335,1.6131,1.6133,163800000.0
2009-12-17 18:59:00,1.6133,1.6136,1.61325,1.6133,165800000.0
2009-12-17 19:00:00,1.61325,1.61355,1.6132,1.6135,225300000.0
2009-12-17 19:01:00,1.61345,1.6137,1.6134,1.6136,264600000.0
2009-12-17 19:02:00,1.6136,1.6136,1.61345,1.61345,112600000.0
2009-12-17 19:03:00,1.61345,1.6135,1.6133,1.6133,255600000.0
2009-12-17 19:04:00,1.6133,1.61335,1.61325,1.6133,245300000.0
2009-12-17 19:05:00,1.6133,1.61335,1.61305,1.6133,170300000.0
2009-12-17 19:06:00,1.6133,1.6133,1.61295,1.613,220999999.0
2009-12-17 19:07:00,1.613,1.61305,1.6127,1.6127,190400000.0
2009-12-17 19:08:00,1.6128,1.61295,1.61235,1.61255,328900000.0
2009-12-17 19:09:00,1.61255,1.6138,1.61255,1.61375,558700000.0
2009-12-17 19:10:00,1.61375,1.6138,1.61315,1.6137,333100000.0
2009-12-17 19:11:00,1.6137,1.6137,1.6134,1.6134,272199999.0
2009-12-17 19:12:00,1.6134,1.6136,1.6133,1.6136,267400000.0
2009-12-17 19:13:00,1.6136,1.61415,1.6136,1.614,338400000.0
2009-12-17 19:14:00,1.614,1.614,1.6136,1.6137,173500000.0
2009-12-17 19:15:00,1.61375,1.614,1.6137,1.61395,133400000.0
2009-12-17 19:16:00,1.61395,1.61395,1.61325,1.6134,263900000.0
2009-12-17 19:17:00,1.6134,1.6136,1.6134,1.6135,166700000.0
2009-12-17 19:18:00,1.6135,1.6136,1.61335,1.61335,161300000.0
2009-12-17 19:19:00,1.61335,1.6143,1.61335,1.61415,427200000.0
2009-12-17 19:20:00,1.61415,1.6142,1.61405,1.6141,156700000.0
2009-12-17 19:21:00,1.61405,1.6141,1.61395,1.61395,154800000.0
2009-12-17 19:22:00,1.6139,1.61395,1.6137,1.61375,297900000.0
2009-12-17 19:23:00,1.6137,1.61375,1.6135,1.6136,327500000.0
2009-12-17 19:24:00,1.61355,1.6138,1.61355,1.6138,223300000.0
2009-12-17 19:25:00,1.6138,1.61385,1.61365,1.61385,139600000.0
2009-12-17 19:26:00,1.6138,1.61385,1.61375,1.6138,47600000.0
2009-12-17 19:27:00,1.6138,1.61395,1.6137,1.6139,382300000.0
2009-12-17 19:28:00,1.6139,1.6144,1.61385,1.6142,192100000.0
2009-12-17 19:29:00,1.6142,1.6143,1.614,1.6141,275100000.0
2009-12-17 19:30:00,1.6141,1.61425,1.614,1.614,302200000.0
2009-12-17 19:31:00,1.61405,1.61405,1.6136,1.6138,252400000.0
2009-12-17 19:32:00,1.6138,1.6138,1.6137,1.6137,125700000.0
2009-12-17 19:33:00,1.6136,1.61365,1.6135,1.61365,191300000.0
2009-12-17 19:34:00,1.61365,1.6137,1.6135,1.61355,163200000.0
2009-12-17 19:35:00,1.61355,1.6139,1.6135,1.6138,166000000.0
2009-12-17 19:36:00,1.6138,1.614,1.6138,1.61395,169300000.0
2009-12-17 19:37:00,1.61395,1.61395,1.6137,1.6138,213300000.0
2009-12-17 19:38:00,1.6138,1.6139,1.61375,1.61385,129000000.0
2009-12-17 19:39:00,1.6139,1.6139,1.6137,1.6138,314100000.0
2009-12-17 19:40:00,1.6138,1.6138,1.6137,1.6137,61300000.0
2009-12-17 19:41:00,1.6137,1.61385,1.6137,1.6138,199300000.0
2009-12-17 19:42:00,1.61385,1.61385,1.6137,1.6138,269300000.0
2009-12-17 19:43:00,1.6138,1.61385,1.61375,1.61385,146400000.0
2009-12-17 19:44:00,1.61385,1.61385,1.6137,1.6137,172500000.0
2009-12-17 19:45:00,1.6137,1.6137,1.61345,1.6135,102200000.0
2009-12-17 19:46:00,1.6135,1.614,1.6135,1.6139,285400000.0
2009-12-17 19:47:00,1.61395,1.61395,1.61375,1.6139,361300000.0
2009-12-17 19:48:00,1.6139,1.61405,1.6139,1.61395,77600000.0
2009-12-17 19:49:00,1.614,1.614,1.6139,1.614,126200000.0
2009-12-17 19:50:00,1.614,1.61425,1.614,1.6142,166200000.0
2009-12-17 19:51:00,1.6142,1.61435,1.6142,1.6143,245400000.0
2009-12-17 19:52:00,1.6143,1.61535,1.6143,1.61535,201500000.0
2009-12-17 19:53:00,1.61535,1.61545,1.61515,1.6152,305700000.0
2009-12-17 19:54:00,1.61525,1.61525,1.61485,1.6149,352700000.0
2009-12-17 19:55:00,1.6149,1.61535,1.6149,1.6153,240700000.0
2009-12-17 19:56:00,1.6153,1.6153,1.61505,1.61505,168900000.0
2009-12-17 19:57:00,1.61505,1.6152,1.61495,1.6151,276300000.0
2009-12-17 19:58:00,1.6151,1.61525,1.61505,1.61525,226099999.0
2009-12-17 19:59:00,1.6154,1.61575,1.61535,1.61575,352200000.0
2009-12-17 20:00:00,1.61575,1.6161,1.61575,1.616,197800000.0
2009-12-17 20:01:00,1.61605,1.61615,1.61585,1.61585,233100000.0
2009-12-17 20:02:00,1.61585,1.6161,1.61585,1.616,310100000.0
2009-12-17 20:03:00,1.61595,1.616,1.61585,1.616,315399999.0
2009-12-17 20:04:00,1.61595,1.616,1.61595,1.616,96000000.0
2009-12-17 20:05:00,1.616,1.616,1.6158,1.61595,339700000.0
2009-12-17 20:06:00,1.61595,1.616,1.61575,1.61595,340600001.0
2009-12-17 20:07:00,1.61595,1.616,1.6159,1.616,119400000.0
2009-12-17 20:08:00,1.616,1.616,1.6158,1.61595,225000000.0
2009-12-17 20:09:00,1.61595,1.61595,1.6156,1.6156,185100000.0
2009-12-17 20:10:00,1.6156,1.61565,1.6155,1.6155,209600000.0
2009-12-17 20:11:00,1.6155,1.6155,1.6151,1.61515,309600000.0
2009-12-17 20:12:00,1.6152,1.6155,1.61515,1.6155,247400000.0
2009-12-17 20:13:00,1.6155,1.6156,1.6154,1.6156,77000000.0
2009-12-17 20:14:00,1.6156,1.6158,1.6156,1.6158,229900000.0
2009-12-17 20:15:00,1.6158,1.6158,1.61555,1.61555,76000000.0
2009-12-17 20:16:00,1.6155,1.6155,1.61545,1.6155,27900000.0
2009-12-17 20:17:00,1.61545,1.6155,1.61545,1.61545,103100000.0
2009-12-17 20:18:00,1.6154,1.6154,1.6154,1.6154,9500000.0
2009-12-17 20:19:00,1.6154,1.6154,1.61535,1.6154,134000000.0
2009-12-17 20:20:00,1.6154,1.6155,1.6154,1.6155,39400000.0
2009-12-17 20:21:00,1.6155,1.6155,1.6155,1.6155,54300000.0
2009-12-17 20:22:00,1.6155,1.6155,1.6154,1.6154,30200000.0
2009-12-17 20:23:00,1.6154,1.6154,1.6153,1.6153,168200000.0
2009-12-17 20:24:00,1.6153,1.6153,1.6151,1.6151,245300000.0
2009-12-17 20:25:00,1.6151,1.6153,1.6151,1.6153,91500000.0
2009-12-17 20:26:00,1.6153,1.61575,1.6153,1.6157,156000000.0
2009-12-17 20:27:00,1.6157,1.6158,1.6157,1.6158,54900000.0
2009-12-17 20:28:00,1.6158,1.6158,1.61565,1.61565,88100000.0
2009-12-17 20:29:00,1.61565,1.6158,1.6156,1.6158,159700000.0
2009-12-17 20:30:00,1.6158,1.61605,1.61575,1.61605,203000000.0
2009-12-17 20:31:00,1.61605,1.61615,1.61595,1.616,84300000.0
2009-12-17 20:32:00,1.616,1.616,1.61575,1.61575,124900000.0
2009-12-17 20:33:00,1.6158,1.61585,1.6152,1.61535,306900000.0
2009-12-17 20:34:00,1.61535,1.61575,1.6153,1.61565,224800000.0
2009-12-17 20:35:00,1.61565,1.616,1.61565,1.616,136200000.0
2009-12-17 20:36:00,1.616,1.616,1.61585,1.61595,145800000.0
2009-12-17 20:37:00,1.61595,1.61595,1.6159,1.6159,88300000.0
2009-12-17 20:38:00,1.6159,1.61595,1.6159,1.61595,92700000.0
2009-12-17 20:39:00,1.61595,1.61605,1.6159,1.61605,121900000.0
2009-12-17 20:40:00,1.61605,1.6162,1.61605,1.61605,154800000.0
2009-12-17 20:41:00,1.6161,1.61625,1.6161,1.6162,66400000.0
2009-12-17 20:42:00,1.61615,1.6164,1.61605,1.6164,46800000.0
2009-12-17 20:43:00,1.6164,1.6168,1.61635,1.61675,73400000.0
2009-12-17 20:44:00,1.61675,1.61675,1.61655,1.61655,94600000.0
2009-12-17 20:45:00,1.61665,1.6167,1.61645,1.6165,114700000.0
2009-12-17 20:46:00,1.61645,1.61655,1.6164,1.61655,119900000.0
2009-12-17 20:47:00,1.61655,1.61665,1.61635,1.6164,118600000.0
2009-12-17 20:48:00,1.61635,1.6164,1.61625,1.6163,161399999.0
2009-12-17 20:49:00,1.6163,1.6163,1.6159,1.6159,133300000.0
2009-12-17 20:50:00,1.61605,1.6167,1.6159,1.61665,345100000.0
2009-12-17 20:51:00,1.61675,1.6178,1.61675,1.6175,478800000.0
2009-12-17 20:52:00,1.6175,1.6176,1.6173,1.6176,421200000.0
2009-12-17 20:53:00,1.6176,1.6181,1.6176,1.61785,183400000.0
2009-12-17 20:54:00,1.61785,1.6179,1.6178,1.6179,122200000.0
2009-12-17 20:55:00,1.61795,1.61825,1.61785,1.61825,213200000.0
2009-12-17 20:56:00,1.61825,1.6183,1.6182,1.61825,140100000.0
2009-12-17 20:57:00,1.61825,1.6184,1.61815,1.6184,182600000.0
2009-12-17 20:58:00,1.6183,1.61835,1.61795,1.618,311200000.0
2009-12-17 20:59:00,1.618,1.618,1.6179,1.61795,306800000.0
2009-12-17 21:00:00,1.61795,1.61795,1.6175,1.6176,204700000.0
2009-12-17 21:01:00,1.61755,1.61785,1.61745,1.6178,156000000.0
2009-12-17 21:02:00,1.6178,1.6179,1.6178,1.6179,103500000.0
2009-12-17 21:03:00,1.61785,1.61785,1.6177,1.61785,72400000.0
2009-12-17 21:04:00,1.6178,1.6179,1.6178,1.6178,68000000.0
2009-12-17 21:05:00,1.6178,1.6178,1.6177,1.6178,151200000.0
2009-12-17 21:06:00,1.6178,1.6178,1.6174,1.6174,81300000.0
2009-12-17 21:07:00,1.61745,1.6177,1.61745,1.6177,65100000.0
2009-12-17 21:08:00,1.61775,1.61795,1.6177,1.61785,99800000.0
2009-12-17 21:09:00,1.61785,1.61795,1.6177,1.6177,54199999.0
2009-12-17 21:10:00,1.6176,1.6177,1.6175,1.6177,169000000.0
2009-12-17 21:11:00,1.61775,1.6178,1.6175,1.61755,142100000.0
2009-12-17 21:12:00,1.6175,1.61765,1.61745,1.6176,72100000.0
2009-12-17 21:13:00,1.6176,1.6176,1.6174,1.61745,92000000.0
2009-12-17 21:14:00,1.61745,1.61765,1.6173,1.6174,114800000.0
2009-12-17 21:15:00,1.6174,1.6176,1.61735,1.6176,432799999.0
2009-12-17 21:16:00,1.61755,1.6177,1.6175,1.6175,165800000.0
2009-12-17 21:17:00,1.6175,1.6175,1.6172,1.61725,118400000.0
2009-12-17 21:18:00,1.6173,1.6173,1.6171,1.6171,131200000.0
2009-12-17 21:19:00,1.6171,1.6175,1.6171,1.6174,306700000.0
2009-12-17 21:20:00,1.61745,1.61765,1.6174,1.61765,290000000.0
2009-12-17 21:21:00,1.61765,1.6179,1.61765,1.6179,177000000.0
2009-12-17 21:22:00,1.6179,1.618,1.6178,1.6178,152800000.0
2009-12-17 21:23:00,1.61785,1.61785,1.6174,1.6174,369100000.0
2009-12-17 21:24:00,1.6174,1.61765,1.6174,1.61765,176400000.0
2009-12-17 21:25:00,1.61765,1.6178,1.6175,1.6177,347600000.0
2009-12-17 21:26:00,1.6177,1.61785,1.6176,1.61785,275100000.0
2009-12-17 21:27:00,1.6179,1.61795,1.61755,1.61755,307400000.0
2009-12-17 21:28:00,1.61765,1.61765,1.6175,1.61755,85400000.0
2009-12-17 21:29:00,1.61755,1.6178,1.6175,1.6176,332900000.0
2009-12-17 21:30:00,1.6176,1.61765,1.6172,1.61735,270200000.0
2009-12-17 21:31:00,1.61735,1.61755,1.61735,1.61745,158500000.0
2009-12-17 21:32:00,1.6174,1.6175,1.61735,1.61735,68700000.0
2009-12-17 21:33:00,1.6173,1.6174,1.6169,1.61695,209600000.0
2009-12-17 21:34:00,1.61695,1.61705,1.61685,1.61685,119600000.0
2009-12-17 21:35:00,1.61685,1.61685,1.6167,1.61675,213200000.0
2009-12-17 21:36:00,1.61675,1.6168,1.61675,1.6168,45700000.0
2009-12-17 21:37:00,1.6168,1.6168,1.6168,1.6168,20700000.0
2009-12-17 21:38:00,1.6168,1.61715,1.6168,1.61715,75100000.0
2009-12-17 21:39:00,1.61715,1.6175,1.61705,1.6175,69500000.0
2009-12-17 21:40:00,1.6175,1.6175,1.61735,1.61735,90800000.0
2009-12-17 21:41:00,1.61735,1.61735,1.6172,1.61725,66200000.0
2009-12-17 21:42:00,1.6173,1.6173,1.61725,1.6173,16000000.0
2009-12-17 21:43:00,1.6172,1.6172,1.61705,1.61715,44800000.0
2009-12-17 21:44:00,1.61715,1.61715,1.61675,1.61685,134300000.0
2009-12-17 21:45:00,1.6168,1.61705,1.6168,1.61705,58800000.0
2009-12-17 21:46:00,1.61705,1.61705,1.61695,1.617,114300001.0
2009-12-17 21:47:00,1.617,1.6171,1.617,1.6171,31200000.0
2009-12-17 21:48:00,1.6171,1.6171,1.61675,1.61675,141700000.0
2009-12-17 21:49:00,1.6167,1.6167,1.6161,1.61615,126900000.0
2009-12-17 21:50:00,1.61615,1.6163,1.6161,1.6163,214000000.0
2009-12-17 21:51:00,1.61635,1.61645,1.6163,1.61635,140000000.0
2009-12-17 21:52:00,1.6164,1.6164,1.61615,1.61615,118800000.0
2009-12-17 21:53:00,1.61615,1.61615,1.6158,1.61585,205700000.0
2009-12-17 21:54:00,1.61585,1.61595,1.61585,1.6159,150500000.0
2009-12-17 21:55:00,1.6159,1.6159,1.6157,1.61575,87800000.0
2009-12-17 21:56:00,1.61575,1.6159,1.61575,1.6158,133500000.0
2009-12-17 21:57:00,1.61575,1.6158,1.6154,1.61545,272400000.0
2009-12-17 21:58:00,1.61545,1.61555,1.61535,1.6154,168700000.0
2009-12-17 21:59:00,1.6154,1.61565,1.61525,1.61525,282000000.0
2009-12-17 22:00:00,1.6153,1.6155,1.6153,1.6155,207700000.0
2009-12-17 22:01:00,1.6155,1.61555,1.61545,1.6155,132000000.0
2009-12-17 22:02:00,1.6155,1.6156,1.6152,1.6153,117300000.0
2009-12-17 22:03:00,1.61525,1.6156,1.61515,1.6156,154700000.0
2009-12-17 22:04:00,1.6156,1.61585,1.6156,1.6157,120700000.0
2009-12-17 22:05:00,1.61575,1.61605,1.61575,1.61595,152400000.0
2009-12-17 22:06:00,1.61595,1.61615,1.61595,1.61615,141300000.0
2009-12-17 22:07:00,1.61615,1.61625,1.61605,1.6161,147200000.0
2009-12-17 22:08:00,1.6161,1.6161,1.616,1.61605,118300000.0
2009-12-17 22:09:00,1.6161,1.61615,1.61605,1.6161,39200000.0
2009-12-17 22:10:00,1.6161,1.61615,1.61605,1.6161,70400000.0
2009-12-17 22:11:00,1.6161,1.6161,1.616,1.61605,53200000.0
2009-12-17 22:12:00,1.61605,1.61605,1.61575,1.6159,105600000.0
2009-12-17 22:13:00,1.6159,1.6159,1.61585,1.61585,22400000.0
2009-12-17 22:14:00,1.6159,1.61595,1.61565,1.61565,112800000.0
2009-12-17 22:15:00,1.61565,1.61565,1.6155,1.6156,109400000.0
2009-12-17 22:16:00,1.6156,1.61585,1.6156,1.61585,29800000.0
2009-12-17 22:17:00,1.61585,1.6159,1.6158,1.6158,72800000.0
2009-12-17 22:18:00,1.6158,1.6162,1.6158,1.61615,135800000.0
2009-12-17 22:19:00,1.61615,1.6163,1.61615,1.6163,159600000.0
2009-12-17 22:20:00,1.6163,1.6163,1.6163,1.6163,26400000.0
2009-12-17 22:21:00,1.6163,1.61635,1.6163,1.61635,73900000.0
2009-12-17 22:22:00,1.6163,1.6163,1.61615,1.61615,84800000.0
2009-12-17 22:23:00,1.61615,1.61635,1.61615,1.6162,78700000.0
2009-12-17 22:24:00,1.6162,1.61625,1.61615,1.61615,58400000.0
2009-12-17 22:25:00,1.61615,1.6163,1.61615,1.61625,64000000.0
2009-12-17 22:26:00,1.61625,1.6163,1.6161,1.61615,136100000.0
2009-12-17 22:27:00,1.6161,1.6161,1.616,1.6161,101100000.0
2009-12-17 22:28:00,1.6161,1.61615,1.6161,1.61615,25400000.0
2009-12-17 22:29:00,1.61615,1.6162,1.6161,1.6161,44700000.0
2009-12-17 22:30:00,1.6161,1.61625,1.61605,1.61625,32400000.0
2009-12-17 22:31:00,1.6162,1.61625,1.6162,1.61625,9600000.0
2009-12-17 22:32:00,1.61625,1.61625,1.61615,1.6162,21000000.0
2009-12-17 22:33:00,1.6162,1.6162,1.6162,1.6162,1600000.0
2009-12-17 22:34:00,1.6162,1.6167,1.6162,1.6167,95400000.0
2009-12-17 22:35:00,1.61675,1.61675,1.6167,1.6167,4400000.0
2009-12-17 22:36:00,1.6167,1.6167,1.61655,1.6166,24700000.0
2009-12-17 22:37:00,1.6166,1.6166,1.6166,1.6166,14000000.0
2009-12-17 22:38:00,1.6166,1.6167,1.6166,1.61665,79400000.0
2009-12-17 22:39:00,1.6167,1.6167,1.6166,1.6166,13600000.0
2009-12-17 22:40:00,1.61655,1.61675,1.61655,1.6167,110000000.0
2009-12-17 22:41:00,1.61675,1.61675,1.6164,1.61645,63300000.0
2009-12-17 22:42:00,1.61645,1.61645,1.6164,1.6164,49400000.0
2009-12-17 22:43:00,1.6164,1.6164,1.61595,1.61595,162300000.0
2009-12-17 22:44:00,1.616,1.6162,1.6159,1.6162,87000000.0
2009-12-17 22:45:00,1.6162,1.61625,1.61595,1.6162,130700000.0
2009-12-17 22:46:00,1.6162,1.61635,1.6162,1.6162,94000000.0
2009-12-17 22:47:00,1.6162,1.6162,1.6162,1.6162,51200000.0
2009-12-17 22:48:00,1.6162,1.6162,1.616,1.616,145300000.0
2009-12-17 22:49:00,1.616,1.61615,1.616,1.61615,125400000.0
2009-12-17 22:50:00,1.61615,1.6162,1.61615,1.6162,90600000.0
2009-12-17 22:51:00,1.6162,1.61625,1.61615,1.6162,102900000.0
2009-12-17 22:52:00,1.6162,1.6162,1.6162,1.6162,135000000.0
2009-12-17 22:53:00,1.6162,1.6162,1.6161,1.61615,172800000.0
2009-12-17 22:54:00,1.61615,1.61615,1.6161,1.61615,104000000.0
2009-12-17 22:55:00,1.61615,1.61625,1.61615,1.6162,53000000.0
2009-12-17 22:56:00,1.61625,1.6163,1.6162,1.61625,18000000.0
2009-12-17 22:57:00,1.61625,1.6163,1.61615,1.61625,73800000.0
2009-12-17 22:58:00,1.61625,1.61635,1.6162,1.61625,134400000.0
2009-12-17 22:59:00,1.61625,1.61635,1.6162,1.61635,140100000.0
2009-12-17 23:00:00,1.61625,1.61625,1.61595,1.61595,63200000.0
2009-12-17 23:01:00,1.61595,1.61615,1.61595,1.61595,102400000.0
2009-12-17 23:02:00,1.61605,1.6161,1.6157,1.6158,32400000.0
2009-12-17 23:03:00,1.61575,1.616,1.61575,1.61575,71600000.0
2009-12-17 23:04:00,1.61575,1.6159,1.6156,1.61575,189900000.0
2009-12-17 23:05:00,1.6156,1.6159,1.6156,1.61575,68400000.0
2009-12-17 23:06:00,1.6158,1.6159,1.61575,1.61575,57100000.0
2009-12-17 23:07:00,1.61575,1.61585,1.61565,1.61585,77700000.0
2009-12-17 23:08:00,1.6158,1.6159,1.6157,1.6158,90900000.0
2009-12-17 23:09:00,1.6158,1.616,1.61575,1.616,56200000.0
2009-12-17 23:10:00,1.616,1.6161,1.61595,1.6161,38000000.0
2009-12-17 23:11:00,1.6161,1.6161,1.61585,1.6159,14100000.0
2009-12-17 23:12:00,1.6159,1.6161,1.61575,1.6161,54100000.0
2009-12-17 23:13:00,1.61605,1.61615,1.61595,1.61615,51300000.0
2009-12-17 23:14:00,1.61615,1.61615,1.6158,1.6158,31600000.0
2009-12-17 23:15:00,1.6158,1.6158,1.61525,1.61535,120300000.0
2009-12-17 23:16:00,1.61535,1.61545,1.61535,1.61535,26000000.0
2009-12-17 23:17:00,1.61535,1.6155,1.61535,1.61545,18500000.0
2009-12-17 23:18:00,1.6155,1.6158,1.6155,1.6158,28200000.0
2009-12-17 23:19:00,1.6158,1.6158,1.61565,1.61565,13400000.0
2009-12-17 23:20:00,1.6156,1.6157,1.6153,1.61535,209200000.0
2009-12-17 23:21:00,1.61535,1.61535,1.61515,1.61515,25100000.0
2009-12-17 23:22:00,1.61515,1.6152,1.6151,1.61515,18700000.0
2009-12-17 23:23:00,1.6152,1.6152,1.6152,1.6152,6600000.0
2009-12-17 23:24:00,1.6152,1.6152,1.6152,1.6152,5000000.0
2009-12-17 23:25:00,1.6152,1.61545,1.6152,1.6154,30200000.0
2009-12-17 23:26:00,1.6153,1.61555,1.6153,1.6153,38100000.0
2009-12-17 23:27:00,1.6153,1.6155,1.6152,1.6154,126800000.0
2009-12-17 23:28:00,1.6154,1.61585,1.6154,1.6156,105000000.0
2009-12-17 23:29:00,1.6157,1.61575,1.61545,1.61545,53800000.0
2009-12-17 23:30:00,1.6155,1.6156,1.6155,1.61555,6200000.0
2009-12-17 23:31:00,1.61565,1.61565,1.61555,1.61555,11400000.0
2009-12-17 23:32:00,1.6155,1.6156,1.6155,1.61555,27700000.0
2009-12-17 23:33:00,1.6156,1.6156,1.61555,1.61555,11200000.0
2009-12-17 23:34:00,1.6156,1.6156,1.6156,1.6156,1400000.0
2009-12-17 23:35:00,1.6155,1.6155,1.6153,1.61535,20400000.0
2009-12-17 23:36:00,1.6153,1.6153,1.6153,1.6153,2400000.0
2009-12-17 23:37:00,1.61535,1.61545,1.6153,1.61545,14600000.0
2009-12-17 23:38:00,1.61535,1.6156,1.6153,1.6156,30500000.0
2009-12-17 23:39:00,1.6156,1.61565,1.6155,1.61565,15800000.0
2009-12-17 23:40:00,1.61565,1.61565,1.61535,1.6154,38500000.0
2009-12-17 23:41:00,1.61545,1.6155,1.6153,1.6153,101000000.0
2009-12-17 23:42:00,1.61535,1.61545,1.6153,1.61545,20800000.0
2009-12-17 23:43:00,1.6155,1.6155,1.6155,1.6155,8400000.0
2009-12-17 23:44:00,1.61545,1.61555,1.61545,1.61555,5600000.0
2009-12-17 23:45:00,1.6156,1.6156,1.6156,1.6156,1400000.0
2009-12-17 23:46:00,1.6155,1.6155,1.6155,1.6155,9700000.0
2009-12-17 23:47:00,1.6156,1.61575,1.6156,1.6157,21400000.0
2009-12-17 23:48:00,1.61575,1.61575,1.61525,1.6156,21800000.0
2009-12-17 23:49:00,1.6155,1.61565,1.61525,1.61565,22600000.0
2009-12-17 23:50:00,1.61565,1.61575,1.6151,1.6153,42200000.0
2009-12-17 23:51:00,1.61545,1.61545,1.6154,1.6154,12000000.0
2009-12-17 23:52:00,1.6154,1.6154,1.6154,1.6154,8400000.0
2009-12-17 23:53:00,1.61535,1.6154,1.61535,1.6154,4800000.0
2009-12-17 23:54:00,1.61525,1.6154,1.61525,1.6154,4800000.0
2009-12-17 23:55:00,1.6154,1.6154,1.6152,1.61525,31200000.0
2009-12-17 23:56:00,1.61525,1.61525,1.6152,1.61525,59800000.0
2009-12-17 23:57:00,1.61525,1.61525,1.61495,1.6151,51600000.0
2009-12-17 23:58:00,1.61505,1.6152,1.615,1.61505,30700000.0
2009-12-17 23:59:00,1.61515,1.6152,1.61515,1.6152,20800000.0
2009-12-18 00:00:00,1.6152,1.61535,1.6152,1.61535,6000000.0
2009-12-18 00:01:00,1.6154,1.6154,1.6154,1.6154,4000000.0
2009-12-18 00:02:00,1.61535,1.61585,1.6153,1.6156,36000000.0
2009-12-18 00:03:00,1.6157,1.6158,1.6156,1.6156,31000000.0
2009-12-18 00:04:00,1.61555,1.61575,1.61535,1.61575,36600000.0
2009-12-18 00:05:00,1.61575,1.61575,1.6156,1.61575,3000000.0
2009-12-18 00:06:00,1.6157,1.61575,1.6157,1.61575,5000000.0
2009-12-18 00:07:00,1.6156,1.6157,1.61555,1.6157,12000000.0
2009-12-18 00:08:00,1.6157,1.6159,1.6154,1.6159,17000000.0
2009-12-18 00:09:00,1.61595,1.61595,1.61595,1.61595,14000000.0
2009-12-18 00:10:00,1.6159,1.6159,1.6155,1.6155,10000000.0
2009-12-18 00:11:00,1.6155,1.6157,1.6151,1.6157,7000000.0
2009-12-18 00:12:00,1.6157,1.61585,1.6157,1.61585,13600000.0
2009-12-18 00:13:00,1.6158,1.6159,1.61575,1.6159,3000000.0
2009-12-18 00:14:00,1.61585,1.61595,1.61575,1.61585,14000000.0
2009-12-18 00:15:00,1.6159,1.61595,1.6159,1.61595,5000000.0
2009-12-18 00:16:00,1.61655,1.6166,1.6156,1.61635,19000000.0
2009-12-18 00:17:00,1.6158,1.6159,1.6154,1.6159,17200000.0
2009-12-18 00:18:00,1.61585,1.61585,1.6158,1.61585,5000000.0
2009-12-18 00:19:00,1.61585,1.61625,1.61585,1.61605,20400000.0
2009-12-18 00:20:00,1.6161,1.61615,1.6161,1.61615,2000000.0
2009-12-18 00:21:00,1.6159,1.6159,1.61585,1.61585,3400000.0
2009-12-18 00:22:00,1.61585,1.6161,1.61585,1.6161,2800000.0
2009-12-18 00:23:00,1.6161,1.61625,1.6161,1.61625,5000000.0
2009-12-18 00:24:00,1.6162,1.6162,1.61615,1.61615,10000000.0
2009-12-18 00:25:00,1.6161,1.61615,1.6161,1.61615,4000000.0
2009-12-18 00:26:00,1.61615,1.6166,1.61615,1.6166,21300000.0
2009-12-18 00:27:00,1.61665,1.61665,1.6161,1.6161,31400000.0
2009-12-18 00:28:00,1.6161,1.6161,1.61595,1.61595,8000000.0
2009-12-18 00:29:00,1.6161,1.6161,1.61605,1.6161,20000000.0
2009-12-18 00:30:00,1.616,1.61615,1.6158,1.61605,31800000.0
2009-12-18 00:31:00,1.61605,1.61605,1.61605,1.61605,1000000.0
2009-12-18 00:32:00,1.6159,1.61615,1.6159,1.61595,13200000.0
2009-12-18 00:33:00,1.6158,1.61595,1.61575,1.61595,3600000.0
2009-12-18 00:34:00,1.61595,1.616,1.6155,1.61585,25000000.0
2009-12-18 00:35:00,1.61585,1.61605,1.61585,1.61605,6000000.0
2009-12-18 00:36:00,1.61605,1.61605,1.61565,1.6157,10000000.0
2009-12-18 00:37:00,1.61555,1.6157,1.61535,1.6157,17100000.0
2009-12-18 00:38:00,1.61565,1.6162,1.61565,1.61605,82800000.0
2009-12-18 00:39:00,1.61605,1.61635,1.616,1.61625,29000000.0
2009-12-18 00:40:00,1.6164,1.6164,1.6162,1.61635,13400000.0
2009-12-18 00:41:00,1.6164,1.6164,1.61575,1.61595,33000000.0
2009-12-18 00:42:00,1.616,1.616,1.61595,1.616,3000000.0
2009-12-18 00:43:00,1.6159,1.6159,1.6159,1.6159,7600000.0
2009-12-18 00:44:00,1.6159,1.6159,1.61567,1.61585,9900000.0
2009-12-18 00:45:00,1.61605,1.6161,1.616,1.61605,19000000.0
2009-12-18 00:46:00,1.61605,1.6164,1.6157,1.6163,29600000.0
2009-12-18 00:47:00,1.6163,1.6165,1.61625,1.61625,34400000.0
2009-12-18 00:48:00,1.61635,1.61635,1.6163,1.61635,3000000.0
2009-12-18 00:49:00,1.61635,1.61635,1.61625,1.61625,10000000.0
2009-12-18 00:50:00,1.61625,1.61635,1.61615,1.6163,30000000.0
2009-12-18 00:51:00,1.61635,1.61635,1.6162,1.6162,16100000.0
2009-12-18 00:52:00,1.61625,1.61645,1.6162,1.61645,29400000.0
2009-12-18 00:53:00,1.61645,1.61645,1.6164,1.6164,7200000.0
2009-12-18 00:54:00,1.61645,1.61645,1.6163,1.6163,8300000.0
2009-12-18 00:55:00,1.61625,1.6163,1.6162,1.61625,5100000.0
2009-12-18 00:56:00,1.61625,1.61625,1.6162,1.61625,10100000.0
2009-12-18 00:57:00,1.6163,1.61635,1.61625,1.61625,27500000.0
2009-12-18 00:58:00,1.6163,1.6163,1.6162,1.61625,30500000.0
2009-12-18 00:59:00,1.6163,1.6163,1.61625,1.61625,11800000.0
2009-12-18 01:00:00,1.6163,1.61695,1.61625,1.61675,37600000.0
2009-12-18 01:01:00,1.61675,1.617,1.6164,1.6164,48600000.0
2009-12-18 01:02:00,1.61655,1.61705,1.61635,1.61705,58800000.0
2009-12-18 01:03:00,1.617,1.61705,1.61675,1.61675,16000000.0
2009-12-18 01:04:00,1.6167,1.6169,1.6166,1.61665,10100000.0
2009-12-18 01:05:00,1.61665,1.61665,1.61415,1.61475,120800000.0
2009-12-18 01:06:00,1.61475,1.6154,1.6147,1.6152,257800000.0
2009-12-18 01:07:00,1.6152,1.61535,1.6152,1.61525,78800000.0
2009-12-18 01:08:00,1.61525,1.6156,1.61525,1.6156,37900000.0
2009-12-18 01:09:00,1.61565,1.61605,1.6155,1.61555,53700000.0
2009-12-18 01:10:00,1.6155,1.6155,1.6139,1.6139,58400000.0
2009-12-18 01:11:00,1.61385,1.6141,1.61265,1.61265,126800000.0
2009-12-18 01:12:00,1.61265,1.6129,1.6117,1.6117,82100000.0
2009-12-18 01:13:00,1.6116,1.613,1.61105,1.61295,104900000.0
2009-12-18 01:14:00,1.61315,1.61315,1.61265,1.61265,27400000.0
2009-12-18 01:15:00,1.61265,1.6128,1.61265,1.6128,23600000.0
2009-12-18 01:16:00,1.6129,1.61365,1.6129,1.61355,73100000.0
2009-12-18 01:17:00,1.61355,1.61355,1.61265,1.61275,63100000.0
2009-12-18 01:18:00,1.61275,1.6131,1.6126,1.6131,28100000.0
2009-12-18 01:19:00,1.6131,1.6132,1.613,1.613,18000000.0
2009-12-18 01:20:00,1.613,1.61345,1.613,1.61345,37900000.0
2009-12-18 01:21:00,1.61345,1.6136,1.6133,1.6136,27000000.0
2009-12-18 01:22:00,1.6136,1.6138,1.6136,1.6138,19000000.0
2009-12-18 01:23:00,1.6138,1.61385,1.6138,1.61385,9000000.0
2009-12-18 01:24:00,1.61385,1.61385,1.6136,1.6136,8000000.0
2009-12-18 01:25:00,1.61355,1.61365,1.6131,1.61325,38400000.0
2009-12-18 01:26:00,1.6131,1.61335,1.61285,1.61335,80600000.0
2009-12-18 01:27:00,1.61335,1.6137,1.6129,1.613,60000000.0
2009-12-18 01:28:00,1.6133,1.6133,1.61205,1.61285,119200000.0
2009-12-18 01:29:00,1.61295,1.61315,1.61265,1.6128,34900000.0
2009-12-18 01:30:00,1.6128,1.61345,1.6128,1.61325,80500000.0
2009-12-18 01:31:00,1.61325,1.6146,1.6132,1.6146,122700000.0
2009-12-18 01:32:00,1.6147,1.6151,1.61455,1.61495,143050000.0
2009-12-18 01:33:00,1.61485,1.61505,1.6147,1.6148,55100000.0
2009-12-18 01:34:00,1.61475,1.61475,1.61415,1.61455,38200000.0
2009-12-18 01:35:00,1.6147,1.6147,1.6141,1.6142,61700000.0
2009-12-18 01:36:00,1.6143,1.61465,1.6142,1.61455,69600000.0
2009-12-18 01:37:00,1.61475,1.6151,1.61415,1.61415,103700000.0
2009-12-18 01:38:00,1.6143,1.61505,1.6143,1.6148,110500000.0
2009-12-18 01:39:00,1.61485,1.61495,1.6147,1.6149,41200000.0
2009-12-18 01:40:00,1.61485,1.6149,1.61475,1.61475,18000000.0
2009-12-18 01:41:00,1.61475,1.61475,1.61405,1.61425,64200000.0
2009-12-18 01:42:00,1.61425,1.61445,1.6137,1.6142,82400000.0
2009-12-18 01:43:00,1.61405,1.6141,1.61385,1.614,36500000.0
2009-12-18 01:44:00,1.614,1.614,1.61385,1.61395,33800000.0
2009-12-18 01:45:00,1.614,1.61415,1.614,1.61405,18000000.0
2009-12-18 01:46:00,1.61405,1.6148,1.61395,1.6148,72400000.0
2009-12-18 01:47:00,1.61475,1.6152,1.6144,1.6152,71700000.0
2009-12-18 01:48:00,1.61515,1.6153,1.61515,1.6153,25000000.0
2009-12-18 01:49:00,1.6154,1.61615,1.61535,1.61615,64000000.0
2009-12-18 01:50:00,1.61625,1.6165,1.6162,1.6165,89400000.0
2009-12-18 01:51:00,1.61655,1.6166,1.61635,1.6166,74100000.0
2009-12-18 01:52:00,1.6166,1.61685,1.61655,1.61655,57430000.0
2009-12-18 01:53:00,1.61655,1.61655,1.61615,1.61615,33100000.0
2009-12-18 01:54:00,1.61615,1.61615,1.6155,1.61585,53400000.0
2009-12-18 01:55:00,1.6158,1.61615,1.61555,1.61615,97200000.0
2009-12-18 01:56:00,1.6162,1.6165,1.6162,1.6165,36100000.0
2009-12-18 01:57:00,1.616,1.61605,1.61595,1.61595,6000000.0
2009-12-18 01:58:00,1.61595,1.6161,1.61595,1.616,16000000.0
2009-12-18 01:59:00,1.616,1.61605,1.61595,1.616,16300000.0
2009-12-18 02:00:00,1.61595,1.61615,1.61585,1.616,99200000.0
2009-12-18 02:01:00,1.616,1.61605,1.61535,1.61545,97700000.0
2009-12-18 02:02:00,1.61545,1.6159,1.61545,1.6159,56300000.0
2009-12-18 02:03:00,1.61585,1.61585,1.61565,1.61565,24800000.0
2009-12-18 02:04:00,1.6157,1.61585,1.61565,1.61565,24000000.0
2009-12-18 02:05:00,1.61565,1.61585,1.61545,1.61555,89500000.0
2009-12-18 02:06:00,1.61555,1.61565,1.6152,1.61535,35900000.0
2009-12-18 02:07:00,1.61535,1.61535,1.61525,1.6153,34600000.0
2009-12-18 02:08:00,1.6153,1.61535,1.61525,1.61525,73300000.0
2009-12-18 02:09:00,1.61525,1.61545,1.61515,1.6152,89700000.0
2009-12-18 02:10:00,1.61525,1.61535,1.61525,1.61525,41000000.0
2009-12-18 02:11:00,1.61525,1.61525,1.61505,1.6151,35600000.0
2009-12-18 02:12:00,1.61515,1.61535,1.61515,1.6153,37500000.0
2009-12-18 02:13:00,1.61535,1.61535,1.6153,1.61535,17100000.0
2009-12-18 02:14:00,1.61535,1.61555,1.6153,1.61545,48100000.0
2009-12-18 02:15:00,1.61545,1.61545,1.61525,1.61525,23700000.0
2009-12-18 02:16:00,1.61525,1.6153,1.615,1.61505,30700000.0
2009-12-18 02:17:00,1.61505,1.61505,1.6148,1.6148,27100000.0
2009-12-18 02:18:00,1.6148,1.6149,1.6148,1.6149,5000000.0
2009-12-18 02:19:00,1.61495,1.61495,1.6149,1.6149,11200000.0
2009-12-18 02:20:00,1.6149,1.6149,1.61475,1.61485,27000000.0
2009-12-18 02:21:00,1.61485,1.61485,1.6145,1.6145,37200000.0
2009-12-18 02:22:00,1.6145,1.6145,1.6144,1.6144,15000000.0
2009-12-18 02:23:00,1.6144,1.6147,1.61435,1.6147,41200000.0
2009-12-18 02:24:00,1.6147,1.61515,1.6147,1.61485,44400000.0
2009-12-18 02:25:00,1.61485,1.61525,1.61485,1.61525,35300000.0
2009-12-18 02:26:00,1.61525,1.61585,1.61525,1.61585,59500000.0
2009-12-18 02:27:00,1.61585,1.61655,1.61585,1.6162,57400000.0
2009-12-18 02:28:00,1.61625,1.6163,1.6162,1.61625,14000000.0
2009-12-18 02:29:00,1.61605,1.6162,1.61495,1.61495,71800000.0
2009-12-18 02:30:00,1.61495,1.61505,1.61465,1.6148,82500000.0
2009-12-18 02:31:00,1.6148,1.6148,1.6143,1.6143,59400000.0
2009-12-18 02:32:00,1.61425,1.6144,1.6141,1.6144,83900000.0
2009-12-18 02:33:00,1.61445,1.61475,1.6137,1.6139,157300000.0
2009-12-18 02:34:00,1.61395,1.6146,1.61395,1.6146,156400000.0
2009-12-18 02:35:00,1.6146,1.61485,1.6146,1.6148,47600000.0
2009-12-18 02:36:00,1.61505,1.61635,1.61505,1.61625,103200000.0
2009-12-18 02:37:00,1.61625,1.61665,1.6159,1.61615,111900000.0
2009-12-18 02:38:00,1.616,1.6164,1.61585,1.616,96900000.0
2009-12-18 02:39:00,1.61595,1.61625,1.61575,1.6158,31700000.0
2009-12-18 02:40:00,1.61575,1.6162,1.61575,1.6162,34000000.0
2009-12-18 02:41:00,1.61625,1.61645,1.6161,1.6162,43300000.0
2009-12-18 02:42:00,1.61625,1.6164,1.61605,1.61625,40800000.0
2009-12-18 02:43:00,1.61615,1.61615,1.61555,1.61555,31000000.0
2009-12-18 02:44:00,1.6156,1.61575,1.6155,1.61565,16000000.0
2009-12-18 02:45:00,1.61565,1.6159,1.61565,1.61585,13000000.0
2009-12-18 02:46:00,1.6159,1.6163,1.61585,1.6163,62600000.0
2009-12-18 02:47:00,1.6163,1.6171,1.6163,1.61675,86900000.0
2009-12-18 02:48:00,1.61675,1.6169,1.61665,1.6169,34600000.0
2009-12-18 02:49:00,1.61685,1.61725,1.6168,1.61725,22200000.0
2009-12-18 02:50:00,1.61725,1.6175,1.61725,1.6174,75300000.0
2009-12-18 02:51:00,1.61745,1.61755,1.6174,1.61755,21000000.0
2009-12-18 02:52:00,1.6176,1.6177,1.61755,1.61755,36000000.0
2009-12-18 02:53:00,1.6175,1.6175,1.61725,1.6173,39700000.0
2009-12-18 02:54:00,1.61725,1.6174,1.61695,1.6173,130200000.0
2009-12-18 02:55:00,1.61725,1.61735,1.6171,1.61715,93900000.0
2009-12-18 02:56:00,1.61715,1.6172,1.61665,1.6167,72300000.0
2009-12-18 02:57:00,1.61675,1.61685,1.6166,1.6167,42900000.0
2009-12-18 02:58:00,1.6167,1.61685,1.61665,1.6168,36700000.0
2009-12-18 02:59:00,1.6168,1.6169,1.6166,1.61665,39300000.0
2009-12-18 03:00:00,1.61665,1.6167,1.6165,1.6165,21200000.0
2009-12-18 03:01:00,1.6165,1.6165,1.61635,1.61645,15000000.0
2009-12-18 03:02:00,1.61645,1.61655,1.61635,1.6165,26400000.0
2009-12-18 03:03:00,1.61655,1.61655,1.61645,1.6165,13000000.0
2009-12-18 03:04:00,1.6165,1.6165,1.6163,1.6164,14400000.0
2009-12-18 03:05:00,1.61635,1.61635,1.61615,1.6163,52200000.0
2009-12-18 03:06:00,1.6163,1.61655,1.61625,1.61655,44500000.0
2009-12-18 03:07:00,1.61655,1.6167,1.6165,1.61665,44100000.0
2009-12-18 03:08:00,1.61665,1.61665,1.6165,1.61665,13400000.0
2009-12-18 03:09:00,1.61665,1.6167,1.61655,1.61665,18100000.0
2009-12-18 03:10:00,1.61665,1.6167,1.6164,1.6165,46400000.0
2009-12-18 03:11:00,1.6164,1.6164,1.6161,1.61625,48000000.0
2009-12-18 03:12:00,1.6162,1.6163,1.6162,1.6162,63400000.0
2009-12-18 03:13:00,1.6162,1.6164,1.61615,1.61625,38400000.0
2009-12-18 03:14:00,1.61625,1.61635,1.61615,1.61625,41200000.0
2009-12-18 03:15:00,1.61625,1.61645,1.6162,1.6164,37700000.0
2009-12-18 03:16:00,1.6164,1.61645,1.61635,1.61645,19300000.0
2009-12-18 03:17:00,1.61645,1.61645,1.6164,1.6164,16000000.0
2009-12-18 03:18:00,1.6164,1.61655,1.6162,1.6162,54200000.0
2009-12-18 03:19:00,1.6162,1.6162,1.616,1.6162,56600000.0
2009-12-18 03:20:00,1.6162,1.6163,1.61615,1.61615,11000000.0
2009-12-18 03:21:00,1.61615,1.6163,1.61605,1.6161,18100000.0
2009-12-18 03:22:00,1.6161,1.61615,1.6161,1.61615,13000000.0
2009-12-18 03:23:00,1.61615,1.61615,1.6157,1.6158,51400000.0
2009-12-18 03:24:00,1.6158,1.6158,1.61565,1.61575,41800000.0
2009-12-18 03:25:00,1.61575,1.61575,1.61555,1.6156,42300000.0
2009-12-18 03:26:00,1.61555,1.61575,1.61555,1.6157,49100000.0
2009-12-18 03:27:00,1.6157,1.61575,1.61565,1.61565,19600000.0
2009-12-18 03:28:00,1.61565,1.61575,1.61565,1.61575,34300000.0
2009-12-18 03:29:00,1.61575,1.6158,1.61565,1.61565,41700000.0
2009-12-18 03:30:00,1.61565,1.6162,1.6156,1.61615,25100000.0
2009-12-18 03:31:00,1.61615,1.6163,1.616,1.6163,69100000.0
2009-12-18 03:32:00,1.6163,1.61665,1.6163,1.61665,29500000.0
2009-12-18 03:33:00,1.6167,1.6167,1.61665,1.61665,21000000.0
2009-12-18 03:34:00,1.6167,1.6167,1.6166,1.6167,16100000.0
2009-12-18 03:35:00,1.61675,1.61735,1.61675,1.61735,81600000.0
2009-12-18 03:36:00,1.61735,1.6174,1.61715,1.61715,35200000.0
2009-12-18 03:37:00,1.61715,1.61715,1.61685,1.61685,55300000.0
2009-12-18 03:38:00,1.61685,1.61685,1.61635,1.61655,58100000.0
2009-12-18 03:39:00,1.61655,1.617,1.61655,1.6169,47400000.0
2009-12-18 03:40:00,1.61695,1.6171,1.6168,1.6168,93400000.0
2009-12-18 03:41:00,1.6168,1.617,1.61665,1.61695,59200000.0
2009-12-18 03:42:00,1.61695,1.61695,1.61675,1.6168,27500000.0
2009-12-18 03:43:00,1.6169,1.61695,1.6169,1.6169,15000000.0
2009-12-18 03:44:00,1.6169,1.61695,1.6167,1.6168,28000000.0
2009-12-18 03:45:00,1.6168,1.61685,1.61655,1.6167,103300000.0
2009-12-18 03:46:00,1.6167,1.6169,1.6167,1.6169,37000000.0
2009-12-18 03:47:00,1.61695,1.61695,1.61685,1.61685,4000000.0
2009-12-18 03:48:00,1.6169,1.61695,1.6169,1.6169,19000000.0
2009-12-18 03:49:00,1.6169,1.61695,1.61685,1.61695,15900000.0
2009-12-18 03:50:00,1.617,1.617,1.61685,1.61695,16000000.0
2009-12-18 03:51:00,1.6169,1.617,1.61685,1.6169,24000000.0
2009-12-18 03:52:00,1.6169,1.61695,1.61685,1.6169,17100000.0
2009-12-18 03:53:00,1.6169,1.61695,1.6169,1.6169,24000000.0
2009-12-18 03:54:00,1.6169,1.6169,1.6169,1.6169,7100000.0
2009-12-18 03:55:00,1.61685,1.6169,1.6168,1.6168,14700000.0
2009-12-18 03:56:00,1.6168,1.6168,1.6167,1.6167,13700000.0
2009-12-18 03:57:00,1.6167,1.617,1.6167,1.6169,61100000.0
2009-12-18 03:58:00,1.6169,1.61705,1.6169,1.617,26600000.0
2009-12-18 03:59:00,1.61705,1.6173,1.61705,1.61725,35000000.0
2009-12-18 04:00:00,1.6172,1.6172,1.61705,1.61715,44600000.0
2009-12-18 04:01:00,1.61715,1.61715,1.617,1.6171,39600000.0
2009-12-18 04:02:00,1.6171,1.6172,1.61705,1.6172,48600000.0
2009-12-18 04:03:00,1.6172,1.6172,1.617,1.6171,92300000.0
2009-12-18 04:04:00,1.61715,1.61745,1.61715,1.6174,88600000.0
2009-12-18 04:05:00,1.61735,1.618,1.6173,1.61795,70900000.0
2009-12-18 04:06:00,1.61795,1.6183,1.61795,1.61815,136300000.0
2009-12-18 04:07:00,1.61815,1.61815,1.6179,1.61805,83300000.0
2009-12-18 04:08:00,1.61805,1.61835,1.61805,1.6182,83400000.0
2009-12-18 04:09:00,1.61825,1.6184,1.6182,1.6184,79200000.0
2009-12-18 04:10:00,1.6184,1.6189,1.6184,1.61875,126900000.0
2009-12-18 04:11:00,1.61875,1.61875,1.6184,1.6184,68400000.0
2009-12-18 04:12:00,1.61845,1.61905,1.61845,1.61905,165800000.0
2009-12-18 04:13:00,1.61905,1.61925,1.6189,1.61915,106700000.0
2009-12-18 04:14:00,1.61915,1.61925,1.6185,1.6188,174500000.0
2009-12-18 04:15:00,1.61885,1.61975,1.6188,1.61955,115000000.0
2009-12-18 04:16:00,1.61955,1.6219,1.6195,1.6219,265200000.0
2009-12-18 04:17:00,1.6219,1.6219,1.62085,1.62095,171500000.0
2009-12-18 04:18:00,1.62105,1.6213,1.62065,1.62065,74900000.0
2009-12-18 04:19:00,1.62065,1.62075,1.62015,1.62045,123300000.0
2009-12-18 04:20:00,1.62045,1.62065,1.6203,1.6204,89700000.0
2009-12-18 04:21:00,1.62045,1.62045,1.61995,1.6203,63400000.0
2009-12-18 04:22:00,1.6203,1.6203,1.61975,1.61975,76400000.0
2009-12-18 04:23:00,1.61975,1.62015,1.61975,1.62,116300000.0
2009-12-18 04:24:00,1.62,1.62055,1.62,1.62055,48800000.0
2009-12-18 04:25:00,1.62055,1.6208,1.62035,1.62035,152100000.0
2009-12-18 04:26:00,1.62035,1.6205,1.6196,1.62035,99400000.0
2009-12-18 04:27:00,1.62035,1.62035,1.6199,1.6199,89400000.0
2009-12-18 04:28:00,1.6199,1.6199,1.61945,1.61955,68300000.0
2009-12-18 04:29:00,1.61955,1.62005,1.61945,1.61945,96300000.0
2009-12-18 04:30:00,1.61945,1.61985,1.61945,1.6198,78100000.0
2009-12-18 04:31:00,1.6198,1.6199,1.6197,1.6198,29000000.0
2009-12-18 04:32:00,1.61985,1.62035,1.6198,1.6201,34200000.0
2009-12-18 04:33:00,1.6201,1.6204,1.61995,1.61995,49200000.0
2009-12-18 04:34:00,1.61995,1.62005,1.6197,1.62005,36900000.0
2009-12-18 04:35:00,1.62,1.62,1.61975,1.62,43000000.0
2009-12-18 04:36:00,1.62,1.62005,1.61945,1.6196,57100000.0
2009-12-18 04:37:00,1.6197,1.6197,1.6195,1.6196,35400000.0
2009-12-18 04:38:00,1.61965,1.6198,1.61955,1.6196,73400000.0
2009-12-18 04:39:00,1.6196,1.6203,1.6196,1.62005,62700000.0
2009-12-18 04:40:00,1.62005,1.62015,1.6199,1.61995,100300000.0
2009-12-18 04:41:00,1.61995,1.61995,1.6195,1.61965,71400000.0
2009-12-18 04:42:00,1.61965,1.61965,1.61925,1.6194,128700000.0
2009-12-18 04:43:00,1.6194,1.61955,1.6194,1.61945,62400000.0
2009-12-18 04:44:00,1.61935,1.61935,1.6191,1.6191,64400000.0
2009-12-18 04:45:00,1.6192,1.61925,1.619,1.61905,40600000.0
2009-12-18 04:46:00,1.61915,1.61925,1.61905,1.61905,75500000.0
2009-12-18 04:47:00,1.61905,1.61945,1.61895,1.61935,83500000.0
2009-12-18 04:48:00,1.61945,1.61955,1.6193,1.6194,59600000.0
2009-12-18 04:49:00,1.61945,1.6195,1.61945,1.61945,14100000.0
2009-12-18 04:50:00,1.61945,1.61965,1.6194,1.61945,53200000.0
2009-12-18 04:51:00,1.61945,1.61955,1.61945,1.61945,97300000.0
2009-12-18 04:52:00,1.61945,1.61995,1.61945,1.61985,70300000.0
2009-12-18 04:53:00,1.6198,1.6199,1.61955,1.61965,33000000.0
2009-12-18 04:54:00,1.61965,1.61975,1.61965,1.61975,8000000.0
2009-12-18 04:55:00,1.6197,1.6197,1.6192,1.6192,24900000.0
2009-12-18 04:56:00,1.6192,1.6192,1.6181,1.6184,128500000.0
2009-12-18 04:57:00,1.61845,1.61885,1.61835,1.61865,128300000.0
2009-12-18 04:58:00,1.6187,1.6193,1.61865,1.61905,58900000.0
2009-12-18 04:59:00,1.619,1.61925,1.6188,1.61915,69600000.0
2009-12-18 05:00:00,1.61915,1.61965,1.61915,1.6196,100200000.0
2009-12-18 05:01:00,1.6196,1.61985,1.6196,1.6198,25400000.0
2009-12-18 05:02:00,1.61975,1.6198,1.61965,1.61975,16300000.0
2009-12-18 05:03:00,1.61975,1.61975,1.61975,1.61975,6000000.0
2009-12-18 05:04:00,1.61975,1.61975,1.61955,1.61955,22700000.0
2009-12-18 05:05:00,1.61955,1.6196,1.61955,1.6196,4000000.0
2009-12-18 05:06:00,1.6195,1.61955,1.6195,1.61955,9700000.0
2009-12-18 05:07:00,1.6195,1.61955,1.6195,1.61955,28700000.0
2009-12-18 05:08:00,1.61955,1.61955,1.61955,1.61955,17600000.0
2009-12-18 05:09:00,1.61965,1.61965,1.61955,1.6196,26700000.0
2009-12-18 05:10:00,1.6196,1.61985,1.6196,1.6198,15200000.0
2009-12-18 05:11:00,1.61985,1.61985,1.6198,1.6198,6000000.0
2009-12-18 05:12:00,1.6198,1.62005,1.6198,1.62005,39300000.0
2009-12-18 05:13:00,1.62,1.62,1.61995,1.61995,17900000.0
2009-12-18 05:14:00,1.61995,1.62,1.61995,1.62,7400000.0
2009-12-18 05:15:00,1.61995,1.62,1.6199,1.6199,27800000.0
2009-12-18 05:16:00,1.6199,1.6199,1.6199,1.6199,1600000.0
2009-12-18 05:17:00,1.6199,1.6199,1.6199,1.6199,17000000.0
2009-12-18 05:18:00,1.6199,1.6199,1.6199,1.6199,16800000.0
2009-12-18 05:19:00,1.61995,1.61995,1.6195,1.61955,69300000.0
2009-12-18 05:20:00,1.61955,1.61955,1.61925,1.6193,47900000.0
2009-12-18 05:21:00,1.61925,1.6193,1.61845,1.61845,87900000.0
2009-12-18 05:22:00,1.61845,1.6185,1.6178,1.61815,125000000.0
2009-12-18 05:23:00,1.61815,1.61905,1.61775,1.61775,119800000.0
2009-12-18 05:24:00,1.61775,1.61815,1.6177,1.6179,103600000.0
2009-12-18 05:25:00,1.61795,1.6182,1.61785,1.6182,41400000.0
2009-12-18 05:26:00,1.6182,1.61845,1.61805,1.6184,51900000.0
2009-12-18 05:27:00,1.6184,1.6186,1.6184,1.6186,32000000.0
2009-12-18 05:28:00,1.6186,1.6186,1.61855,1.6186,11000000.0
2009-12-18 05:29:00,1.6186,1.6186,1.61855,1.61855,8000000.0
2009-12-18 05:30:00,1.61855,1.6186,1.61855,1.61855,7000000.0
2009-12-18 05:31:00,1.61855,1.61885,1.6185,1.6187,41000000.0
2009-12-18 05:32:00,1.61865,1.6188,1.6186,1.61865,47900000.0
2009-12-18 05:33:00,1.61865,1.619,1.61865,1.619,37200000.0
2009-12-18 05:34:00,1.619,1.619,1.61865,1.6187,51000000.0
2009-12-18 05:35:00,1.61865,1.61875,1.61865,1.6187,8800000.0
2009-12-18 05:36:00,1.6187,1.61915,1.61865,1.61905,46600000.0
2009-12-18 05:37:00,1.61905,1.6192,1.61885,1.61905,61400000.0
2009-12-18 05:38:00,1.61905,1.61925,1.61905,1.6192,44400000.0
2009-12-18 05:39:00,1.61925,1.6194,1.61915,1.61915,42000000.0
2009-12-18 05:40:00,1.61915,1.61925,1.6189,1.619,69100000.0
2009-12-18 05:41:00,1.619,1.619,1.61875,1.61875,76000000.0
2009-12-18 05:42:00,1.61875,1.61875,1.6186,1.61865,71700000.0
2009-12-18 05:43:00,1.6186,1.61875,1.6186,1.6187,124500000.0
2009-12-18 05:44:00,1.6187,1.61875,1.6187,1.61875,21700000.0
2009-12-18 05:45:00,1.61875,1.6189,1.61865,1.61865,24100000.0
2009-12-18 05:46:00,1.6187,1.6187,1.61865,1.61865,11100000.0
2009-12-18 05:47:00,1.61865,1.61865,1.61865,1.61865,4000000.0
2009-12-18 05:48:00,1.61865,1.61865,1.6186,1.6186,15900000.0
2009-12-18 05:49:00,1.6186,1.6186,1.6186,1.6186,3900000.0
2009-12-18 05:50:00,1.6186,1.61885,1.6186,1.61875,25000000.0
2009-12-18 05:51:00,1.61885,1.61885,1.61865,1.61865,14000000.0
2009-12-18 05:52:00,1.61865,1.61865,1.61865,1.61865,7000000.0
2009-12-18 05:53:00,1.61865,1.61865,1.6186,1.6186,21000000.0
2009-12-18 05:54:00,1.61865,1.61865,1.61855,1.6186,41000000.0
2009-12-18 05:55:00,1.6186,1.6186,1.61845,1.61845,22800000.0
2009-12-18 05:56:00,1.61845,1.62045,1.61845,1.62025,52200000.0
2009-12-18 05:57:00,1.6204,1.6207,1.6202,1.62025,76800000.0
2009-12-18 05:58:00,1.62025,1.6207,1.6202,1.6205,35400000.0
2009-12-18 05:59:00,1.62045,1.62045,1.6203,1.62035,28100000.0
2009-12-18 06:00:00,1.62035,1.62035,1.62025,1.62025,41700000.0
2009-12-18 06:01:00,1.62025,1.62025,1.62015,1.62015,18700000.0
2009-12-18 06:02:00,1.62005,1.62005,1.6198,1.6198,37400000.0
2009-12-18 06:03:00,1.6198,1.6198,1.61975,1.6198,14300000.0
2009-12-18 06:04:00,1.6198,1.61985,1.61975,1.6198,50600000.0
2009-12-18 06:05:00,1.6198,1.6199,1.61975,1.6199,58600000.0
2009-12-18 06:06:00,1.6199,1.6199,1.61985,1.61985,12000000.0
2009-12-18 06:07:00,1.61985,1.6199,1.6198,1.6198,10000000.0
2009-12-18 06:08:00,1.6198,1.6198,1.6196,1.6196,17000000.0
2009-12-18 06:09:00,1.61955,1.61955,1.61945,1.6195,14000000.0
2009-12-18 06:10:00,1.6195,1.6195,1.61925,1.61925,17200000.0
2009-12-18 06:11:00,1.61925,1.61955,1.61915,1.61925,42300000.0
2009-12-18 06:12:00,1.61925,1.61925,1.61925,1.61925,14000000.0
2009-12-18 06:13:00,1.6192,1.61925,1.61915,1.6192,14000000.0
2009-12-18 06:14:00,1.6192,1.6192,1.61895,1.61905,19800000.0
2009-12-18 06:15:00,1.619,1.6192,1.619,1.6192,36900000.0
2009-12-18 06:16:00,1.6192,1.6192,1.6192,1.6192,4000000.0
2009-12-18 06:17:00,1.6192,1.6192,1.6191,1.6191,26200000.0
2009-12-18 06:18:00,1.61915,1.6195,1.61915,1.6194,87800000.0
2009-12-18 06:19:00,1.6195,1.61995,1.6193,1.61995,93400000.0
2009-12-18 06:20:00,1.61995,1.6203,1.61995,1.6203,63700000.0
2009-12-18 06:21:00,1.6203,1.62035,1.62025,1.6203,17000000.0
2009-12-18 06:22:00,1.6203,1.62115,1.6203,1.6211,62900000.0
2009-12-18 06:23:00,1.62105,1.62165,1.62105,1.62135,97000000.0
2009-12-18 06:24:00,1.62135,1.62145,1.6201,1.62085,128200000.0
2009-12-18 06:25:00,1.621,1.6211,1.6206,1.6207,55000000.0
2009-12-18 06:26:00,1.62065,1.6208,1.62045,1.62065,126700000.0
2009-12-18 06:27:00,1.62065,1.6209,1.6206,1.6208,22200000.0
2009-12-18 06:28:00,1.6208,1.6208,1.6206,1.6206,11400000.0
2009-12-18 06:29:00,1.6206,1.6206,1.62055,1.6206,6000000.0
2009-12-18 06:30:00,1.6206,1.6206,1.6205,1.6206,8000000.0
2009-12-18 06:31:00,1.62045,1.6206,1.62045,1.6206,64500000.0
2009-12-18 06:32:00,1.6206,1.6208,1.62055,1.6208,16500000.0
2009-12-18 06:33:00,1.62075,1.6208,1.62055,1.62055,30800000.0
2009-12-18 06:34:00,1.62055,1.6206,1.6204,1.6206,21300000.0
2009-12-18 06:35:00,1.62055,1.62055,1.6205,1.62055,6000000.0
2009-12-18 06:36:00,1.62055,1.62065,1.62045,1.6206,18700000.0
2009-12-18 06:37:00,1.62055,1.62075,1.62045,1.62075,61200000.0
2009-12-18 06:38:00,1.62075,1.62115,1.6207,1.62115,32100000.0
2009-12-18 06:39:00,1.62115,1.62115,1.621,1.6211,12000000.0
2009-12-18 06:40:00,1.6211,1.6211,1.62095,1.6211,20400000.0
2009-12-18 06:41:00,1.621,1.62115,1.62085,1.62085,39700000.0
2009-12-18 06:42:00,1.62085,1.6211,1.6208,1.6211,61500000.0
2009-12-18 06:43:00,1.62115,1.6215,1.62115,1.6215,34500000.0
2009-12-18 06:44:00,1.6215,1.6215,1.62115,1.62115,30800000.0
2009-12-18 06:45:00,1.62115,1.6212,1.621,1.621,36600000.0
2009-12-18 06:46:00,1.62095,1.62095,1.62095,1.62095,7900000.0
2009-12-18 06:47:00,1.6208,1.62085,1.62065,1.62065,37200000.0
2009-12-18 06:48:00,1.6206,1.62145,1.6206,1.6214,76200000.0
2009-12-18 06:49:00,1.6214,1.6214,1.62115,1.6212,29000000.0
2009-12-18 06:50:00,1.6212,1.6212,1.62105,1.62105,15400000.0
2009-12-18 06:51:00,1.62105,1.62105,1.6209,1.6209,9000000.0
2009-12-18 06:52:00,1.6209,1.6212,1.6209,1.6212,20200000.0
2009-12-18 06:53:00,1.62115,1.62115,1.621,1.62105,17000000.0
2009-12-18 06:54:00,1.621,1.6211,1.62085,1.62085,20400000.0
2009-12-18 06:55:00,1.62085,1.62085,1.6207,1.62085,15400000.0
2009-12-18 06:56:00,1.6208,1.6209,1.6208,1.6208,16000000.0
2009-12-18 06:57:00,1.6209,1.62095,1.6209,1.6209,6000000.0
2009-12-18 06:58:00,1.6208,1.62095,1.6207,1.6207,24300000.0
2009-12-18 06:59:00,1.6207,1.6207,1.6205,1.62065,69900000.0
2009-12-18 07:00:00,1.62065,1.6207,1.62055,1.62055,16100000.0
2009-12-18 07:01:00,1.62055,1.62055,1.6205,1.62055,25100000.0
2009-12-18 07:02:00,1.62055,1.62055,1.62055,1.62055,24300000.0
2009-12-18 07:03:00,1.62055,1.62065,1.62055,1.62065,29500000.0
2009-12-18 07:04:00,1.62065,1.6207,1.6206,1.6207,22700000.0
2009-12-18 07:05:00,1.6207,1.6207,1.62065,1.62065,13000000.0
2009-12-18 07:06:00,1.62065,1.62075,1.62065,1.6207,65800000.0
2009-12-18 07:07:00,1.6207,1.6207,1.6207,1.6207,12400000.0
2009-12-18 07:08:00,1.6207,1.6207,1.62065,1.62065,62700000.0
2009-12-18 07:09:00,1.62065,1.62065,1.62055,1.62055,26000000.0
2009-12-18 07:10:00,1.62055,1.62065,1.62055,1.6206,29000000.0
2009-12-18 07:11:00,1.62055,1.62065,1.62055,1.6206,44300000.0
2009-12-18 07:12:00,1.6206,1.62065,1.6206,1.62065,7000000.0
2009-12-18 07:13:00,1.62065,1.62065,1.62065,1.62065,5000000.0
2009-12-18 07:14:00,1.62065,1.62065,1.62065,1.62065,1000000.0
2009-12-18 07:15:00,1.62055,1.62055,1.62055,1.62055,26600000.0
2009-12-18 07:16:00,1.62055,1.6206,1.62035,1.6204,155200000.0
2009-12-18 07:17:00,1.62045,1.6205,1.62025,1.62025,104900000.0
2009-12-18 07:18:00,1.62025,1.62025,1.61955,1.61955,95300000.0
2009-12-18 07:19:00,1.6195,1.61955,1.61865,1.61875,99500000.0
2009-12-18 07:20:00,1.61875,1.61885,1.6187,1.6187,40900000.0
2009-12-18 07:21:00,1.6187,1.6187,1.6187,1.6187,30000000.0
2009-12-18 07:22:00,1.6187,1.619,1.6187,1.619,43000000.0
2009-12-18 07:23:00,1.619,1.61945,1.61875,1.61935,68100000.0
2009-12-18 07:24:00,1.6193,1.61945,1.61915,1.61915,66200000.0
2009-12-18 07:25:00,1.61915,1.61915,1.61875,1.61885,34900000.0
2009-12-18 07:26:00,1.61885,1.61885,1.61885,1.61885,9000000.0
2009-12-18 07:27:00,1.61885,1.61885,1.61885,1.61885,2000000.0
2009-12-18 07:28:00,1.61875,1.61885,1.61875,1.61885,13400000.0
2009-12-18 07:29:00,1.61885,1.61885,1.61875,1.61875,24000000.0
2009-12-18 07:30:00,1.61875,1.61875,1.61865,1.6187,42600000.0
2009-12-18 07:31:00,1.6187,1.6187,1.61865,1.61865,12000000.0
2009-12-18 07:32:00,1.61865,1.61875,1.61865,1.61865,13800000.0
2009-12-18 07:33:00,1.61865,1.61865,1.61865,1.61865,8200000.0
2009-12-18 07:34:00,1.61865,1.6188,1.61865,1.61865,46900000.0
2009-12-18 07:35:00,1.61865,1.61875,1.6186,1.6186,20400000.0
2009-12-18 07:36:00,1.61865,1.61865,1.61835,1.61835,53600000.0
2009-12-18 07:37:00,1.61835,1.61845,1.6181,1.6183,96400000.0
2009-12-18 07:38:00,1.61845,1.61885,1.61845,1.61885,49200000.0
2009-12-18 07:39:00,1.61885,1.6194,1.61885,1.61935,149300000.0
2009-12-18 07:40:00,1.61935,1.6194,1.6193,1.6193,25300000.0
2009-12-18 07:41:00,1.61935,1.61935,1.61875,1.61895,82100000.0
2009-12-18 07:42:00,1.61895,1.61905,1.6189,1.619,19400000.0
2009-12-18 07:43:00,1.619,1.6192,1.61895,1.61895,38800000.0
2009-12-18 07:44:00,1.61895,1.61895,1.61885,1.61895,19000000.0
2009-12-18 07:45:00,1.61895,1.61895,1.61845,1.61845,40500000.0
2009-12-18 07:46:00,1.61845,1.61845,1.6183,1.6184,17600000.0
2009-12-18 07:47:00,1.61845,1.61845,1.61825,1.61825,16500000.0
2009-12-18 07:48:00,1.61815,1.6182,1.6181,1.6181,24600000.0
2009-12-18 07:49:00,1.6181,1.6181,1.6178,1.61785,84400000.0
2009-12-18 07:50:00,1.61785,1.61785,1.61775,1.6178,54000000.0
2009-12-18 07:51:00,1.6178,1.6179,1.61755,1.6176,213400000.0
2009-12-18 07:52:00,1.61765,1.61765,1.6175,1.6175,78900000.0
2009-12-18 07:53:00,1.6175,1.61765,1.6175,1.61765,32900000.0
2009-12-18 07:54:00,1.6177,1.61775,1.6176,1.61775,47600000.0
2009-12-18 07:55:00,1.61755,1.61805,1.6175,1.61805,100200000.0
2009-12-18 07:56:00,1.61805,1.61825,1.618,1.61805,54300000.0
2009-12-18 07:57:00,1.61805,1.61805,1.61795,1.61795,58200000.0
2009-12-18 07:58:00,1.61795,1.61805,1.61755,1.61765,44900000.0
2009-12-18 07:59:00,1.61765,1.61775,1.6176,1.6177,24700000.0
2009-12-18 08:00:00,1.6177,1.61775,1.61765,1.6177,6000000.0
2009-12-18 08:01:00,1.61765,1.61765,1.6174,1.6174,36900000.0
2009-12-18 08:02:00,1.61735,1.61745,1.61685,1.61685,102300000.0
2009-12-18 08:03:00,1.6168,1.617,1.61665,1.61675,68100000.0
2009-12-18 08:04:00,1.61675,1.61675,1.61645,1.61655,75600000.0
2009-12-18 08:05:00,1.61665,1.617,1.61665,1.6169,35900000.0
2009-12-18 08:06:00,1.61685,1.61705,1.6166,1.617,83000000.0
2009-12-18 08:07:00,1.617,1.6172,1.617,1.6172,40400000.0
2009-12-18 08:08:00,1.6172,1.6172,1.6167,1.61685,50900000.0
2009-12-18 08:09:00,1.61695,1.61695,1.61685,1.61685,6000000.0
2009-12-18 08:10:00,1.61685,1.6171,1.61685,1.61695,39200000.0
2009-12-18 08:11:00,1.61695,1.61695,1.61695,1.61695,69900000.0
2009-12-18 08:12:00,1.61695,1.6173,1.61695,1.6171,79400000.0
2009-12-18 08:13:00,1.6171,1.61725,1.6171,1.61725,14400000.0
2009-12-18 08:14:00,1.61715,1.61725,1.61715,1.61725,3800000.0
2009-12-18 08:15:00,1.61725,1.61745,1.61725,1.6173,16000000.0
2009-12-18 08:16:00,1.61735,1.61735,1.6173,1.6173,6000000.0
2009-12-18 08:17:00,1.61735,1.61735,1.6172,1.6172,36900000.0
2009-12-18 08:18:00,1.6172,1.61725,1.61705,1.6171,20300000.0
2009-12-18 08:19:00,1.6171,1.61715,1.61695,1.61695,37400000.0
2009-12-18 08:20:00,1.61705,1.6172,1.617,1.6172,16700000.0
2009-12-18 08:21:00,1.6172,1.61725,1.61705,1.6172,67300000.0
2009-12-18 08:22:00,1.6172,1.61745,1.6172,1.6173,16100000.0
2009-12-18 08:23:00,1.61725,1.61745,1.61725,1.61745,16200000.0
2009-12-18 08:24:00,1.61745,1.61795,1.61745,1.61795,36200000.0
2009-12-18 08:25:00,1.618,1.6182,1.6176,1.61765,48600000.0
2009-12-18 08:26:00,1.6176,1.6176,1.61755,1.61755,8900000.0
2009-12-18 08:27:00,1.6176,1.61765,1.6176,1.61765,3000000.0
2009-12-18 08:28:00,1.61765,1.61765,1.6175,1.6176,21800000.0
2009-12-18 08:29:00,1.6176,1.6176,1.61755,1.61755,7000000.0
2009-12-18 08:30:00,1.61755,1.61755,1.6175,1.6175,3000000.0
2009-12-18 08:31:00,1.61745,1.61755,1.6174,1.61745,44800000.0
2009-12-18 08:32:00,1.61745,1.6177,1.6174,1.6177,84700000.0
2009-12-18 08:33:00,1.61775,1.6179,1.61775,1.6179,16100000.0
2009-12-18 08:34:00,1.6179,1.6179,1.61755,1.6179,49800000.0
2009-12-18 08:35:00,1.6179,1.6179,1.61785,1.61785,29000000.0
2009-12-18 08:36:00,1.61785,1.6179,1.61785,1.6179,17800000.0
2009-12-18 08:37:00,1.61785,1.61795,1.61785,1.61795,4000000.0
2009-12-18 08:38:00,1.61795,1.61795,1.6179,1.6179,8000000.0
2009-12-18 08:39:00,1.6179,1.6179,1.61775,1.6178,33800000.0
2009-12-18 08:40:00,1.6178,1.61785,1.6177,1.61785,27800000.0
2009-12-18 08:41:00,1.61785,1.61785,1.6177,1.6177,24000000.0
2009-12-18 08:42:00,1.61765,1.61775,1.61765,1.61775,11800000.0
2009-12-18 08:43:00,1.61775,1.61775,1.6177,1.6177,17000000.0
2009-12-18 08:44:00,1.6177,1.61775,1.6176,1.6176,31200000.0
2009-12-18 08:45:00,1.6176,1.6176,1.61745,1.61745,47500000.0
2009-12-18 08:46:00,1.6175,1.61755,1.61745,1.6175,14900000.0
2009-12-18 08:47:00,1.61745,1.61755,1.61745,1.6175,15500000.0
2009-12-18 08:48:00,1.6175,1.6175,1.61745,1.61745,6100000.0
2009-12-18 08:49:00,1.61745,1.6175,1.61745,1.6175,5200000.0
2009-12-18 08:50:00,1.6175,1.61755,1.61745,1.6175,13800000.0
2009-12-18 08:51:00,1.6175,1.61755,1.61745,1.6175,87500000.0
2009-12-18 08:52:00,1.6175,1.61755,1.6175,1.6175,6000000.0
2009-12-18 08:53:00,1.61755,1.61755,1.6175,1.6175,11000000.0
2009-12-18 08:54:00,1.6175,1.6175,1.61745,1.61745,17000000.0
2009-12-18 08:55:00,1.61745,1.6175,1.61745,1.61745,22600000.0
2009-12-18 08:56:00,1.6175,1.6175,1.61715,1.61715,24000000.0
2009-12-18 08:57:00,1.61705,1.61705,1.61645,1.61645,111700000.0
2009-12-18 08:58:00,1.6165,1.6167,1.61635,1.61635,59600000.0
2009-12-18 08:59:00,1.61635,1.61635,1.6155,1.61555,164800000.0
2009-12-18 09:00:00,1.61555,1.61555,1.614,1.6141,411399998.0
2009-12-18 09:01:00,1.61405,1.6147,1.61405,1.61465,261300000.0
2009-12-18 09:02:00,1.61465,1.61485,1.6146,1.61485,130400000.0
2009-12-18 09:03:00,1.61485,1.61485,1.61445,1.61455,89500000.0
2009-12-18 09:04:00,1.6146,1.61465,1.61455,1.6146,51400000.0
2009-12-18 09:05:00,1.6147,1.6147,1.61375,1.6138,122300000.0
2009-12-18 09:06:00,1.6138,1.6142,1.61345,1.6141,136400000.0
2009-12-18 09:07:00,1.6141,1.6145,1.614,1.61435,108500000.0
2009-12-18 09:08:00,1.6143,1.6144,1.6139,1.6141,96300000.0
2009-12-18 09:09:00,1.61415,1.6142,1.6141,1.6142,43300000.0
2009-12-18 09:10:00,1.6142,1.61435,1.61405,1.6141,41300000.0
2009-12-18 09:11:00,1.6141,1.6141,1.6135,1.61365,98700000.0
2009-12-18 09:12:00,1.61365,1.61455,1.61365,1.6144,149500000.0
2009-12-18 09:13:00,1.6144,1.61455,1.61405,1.6144,96700000.0
2009-12-18 09:14:00,1.61455,1.6146,1.6144,1.6144,43900000.0
2009-12-18 09:15:00,1.6144,1.61475,1.6143,1.61465,288500000.0
2009-12-18 09:16:00,1.61465,1.6147,1.61415,1.6142,114930000.0
2009-12-18 09:17:00,1.6143,1.61435,1.61405,1.6141,152700000.0
2009-12-18 09:18:00,1.6141,1.6145,1.614,1.614,163300000.0
2009-12-18 09:19:00,1.61405,1.61415,1.61365,1.61365,92900000.0
2009-12-18 09:20:00,1.6137,1.61385,1.6137,1.61385,127700000.0
2009-12-18 09:21:00,1.61385,1.6143,1.61385,1.61395,162130000.0
2009-12-18 09:22:00,1.61395,1.61465,1.61395,1.61465,136700000.0
2009-12-18 09:23:00,1.61465,1.61555,1.61455,1.61545,366100000.0
2009-12-18 09:24:00,1.61545,1.6156,1.6154,1.61555,171600000.0
2009-12-18 09:25:00,1.61555,1.6156,1.6154,1.61545,98500000.0
2009-12-18 09:26:00,1.61545,1.61555,1.61545,1.61555,98000000.0
2009-12-18 09:27:00,1.61555,1.61555,1.61555,1.61555,49800000.0
2009-12-18 09:28:00,1.61555,1.61555,1.615,1.61515,201800000.0
2009-12-18 09:29:00,1.6152,1.61525,1.6147,1.61475,120800000.0
2009-12-18 09:30:00,1.61475,1.61485,1.61455,1.6146,179100000.0
2009-12-18 09:31:00,1.6146,1.61465,1.61435,1.61435,231100000.0
2009-12-18 09:32:00,1.61445,1.61465,1.6144,1.61455,161800000.0
2009-12-18 09:33:00,1.6146,1.61485,1.61445,1.61485,63400000.0
2009-12-18 09:34:00,1.61485,1.61515,1.61455,1.6146,138300000.0
2009-12-18 09:35:00,1.61465,1.615,1.6146,1.61485,115800000.0
2009-12-18 09:36:00,1.61485,1.61535,1.61485,1.6153,241900000.0
2009-12-18 09:37:00,1.61535,1.61535,1.6153,1.6153,59900000.0
2009-12-18 09:38:00,1.6153,1.6158,1.61525,1.6155,169800000.0
2009-12-18 09:39:00,1.61555,1.61655,1.61555,1.61605,270600000.0
2009-12-18 09:40:00,1.61605,1.61615,1.616,1.616,165000000.0
2009-12-18 09:41:00,1.616,1.6162,1.61575,1.6158,159000000.0
2009-12-18 09:42:00,1.6158,1.61595,1.61545,1.61545,212850000.0
2009-12-18 09:43:00,1.61545,1.61565,1.6154,1.61545,244000000.0
2009-12-18 09:44:00,1.61545,1.61605,1.61545,1.616,103800000.0
2009-12-18 09:45:00,1.61605,1.61735,1.61605,1.61735,295600000.0
2009-12-18 09:46:00,1.61735,1.61735,1.6169,1.6169,372900000.0
2009-12-18 09:47:00,1.617,1.61735,1.61695,1.61735,137200000.0
2009-12-18 09:48:00,1.6173,1.61925,1.6173,1.61875,443480000.0
2009-12-18 09:49:00,1.61875,1.61875,1.61845,1.6185,312000000.0
2009-12-18 09:50:00,1.6185,1.61895,1.6184,1.61895,308300000.0
2009-12-18 09:51:00,1.619,1.62,1.619,1.61925,410000000.0
2009-12-18 09:52:00,1.61925,1.61925,1.6188,1.61895,240600000.0
2009-12-18 09:53:00,1.61895,1.61905,1.61885,1.619,185300000.0
2009-12-18 09:54:00,1.619,1.61945,1.61895,1.61935,105500000.0
2009-12-18 09:55:00,1.6193,1.61935,1.61855,1.6186,174900000.0
2009-12-18 09:56:00,1.6186,1.6192,1.61855,1.6192,248000000.0
2009-12-18 09:57:00,1.6192,1.61965,1.61875,1.61875,351500000.0
2009-12-18 09:58:00,1.61875,1.6188,1.61825,1.6184,190800000.0
2009-12-18 09:59:00,1.6184,1.6185,1.61795,1.618,211600000.0
2009-12-18 10:00:00,1.618,1.6192,1.61775,1.61915,290200000.0
2009-12-18 10:01:00,1.61915,1.62085,1.61915,1.6207,488400000.0
2009-12-18 10:02:00,1.6207,1.6207,1.62035,1.6205,458400001.0
2009-12-18 10:03:00,1.62055,1.6217,1.62035,1.6217,272900000.0
2009-12-18 10:04:00,1.62165,1.6232,1.6213,1.6232,511700000.0
2009-12-18 10:05:00,1.6232,1.6232,1.62235,1.62265,321400000.0
2009-12-18 10:06:00,1.6226,1.625,1.62235,1.62435,386400000.0
2009-12-18 10:07:00,1.62435,1.62445,1.62355,1.62385,479000000.0
2009-12-18 10:08:00,1.6238,1.62385,1.62345,1.62375,441700000.0
2009-12-18 10:09:00,1.62375,1.6238,1.6232,1.6234,398400000.0
2009-12-18 10:10:00,1.6234,1.62355,1.6229,1.62335,214300000.0
2009-12-18 10:11:00,1.6234,1.6237,1.62325,1.6234,256500000.0
2009-12-18 10:12:00,1.6234,1.6242,1.62335,1.6242,347800000.0
2009-12-18 10:13:00,1.62415,1.62475,1.62395,1.62425,501700002.0
2009-12-18 10:14:00,1.62415,1.62415,1.6232,1.62325,197700000.0
2009-12-18 10:15:00,1.62325,1.6234,1.62295,1.62295,153900000.0
2009-12-18 10:16:00,1.62295,1.62295,1.62265,1.6227,259600000.0
2009-12-18 10:17:00,1.62265,1.6238,1.62265,1.62355,208160000.0
2009-12-18 10:18:00,1.62355,1.6242,1.6234,1.6236,209400000.0
2009-12-18 10:19:00,1.6236,1.62405,1.6236,1.62365,365100000.0
2009-12-18 10:20:00,1.6236,1.6241,1.6236,1.6241,253200000.0
2009-12-18 10:21:00,1.624,1.624,1.6237,1.6239,265800000.0
2009-12-18 10:22:00,1.62405,1.62405,1.6237,1.62375,148700000.0
2009-12-18 10:23:00,1.62375,1.62405,1.62375,1.62385,84100000.0
2009-12-18 10:24:00,1.62385,1.62385,1.62355,1.6236,235900000.0
2009-12-18 10:25:00,1.6236,1.62365,1.6235,1.62365,134900000.0
2009-12-18 10:26:00,1.6236,1.62365,1.6232,1.62335,144500000.0
2009-12-18 10:27:00,1.6234,1.62355,1.62315,1.6232,162100000.0
2009-12-18 10:28:00,1.6232,1.62335,1.62315,1.62315,196700000.0
2009-12-18 10:29:00,1.62315,1.6233,1.62245,1.62295,287700000.0
2009-12-18 10:30:00,1.623,1.62325,1.623,1.6231,226500000.0
2009-12-18 10:31:00,1.62315,1.62315,1.62305,1.6231,208800000.0
2009-12-18 10:32:00,1.6231,1.62345,1.623,1.623,207700000.0
2009-12-18 10:33:00,1.623,1.62315,1.6225,1.6225,299800000.0
2009-12-18 10:34:00,1.6225,1.62255,1.6222,1.6222,231100000.0
2009-12-18 10:35:00,1.6222,1.6224,1.6221,1.62225,372600000.0
2009-12-18 10:36:00,1.62225,1.6223,1.6221,1.62215,278500000.0
2009-12-18 10:37:00,1.62215,1.6225,1.62205,1.62205,152600000.0
2009-12-18 10:38:00,1.62205,1.62205,1.6217,1.6217,332200000.0
2009-12-18 10:39:00,1.62175,1.6224,1.6217,1.62235,358300000.0
2009-12-18 10:40:00,1.62235,1.62265,1.6223,1.6223,198100000.0
2009-12-18 10:41:00,1.62225,1.62245,1.6222,1.62235,231800000.0
2009-12-18 10:42:00,1.62235,1.6224,1.6221,1.6222,233500000.0
2009-12-18 10:43:00,1.62215,1.6225,1.6221,1.62245,177800000.0
2009-12-18 10:44:00,1.6226,1.62265,1.6221,1.6222,228400000.0
2009-12-18 10:45:00,1.62225,1.62295,1.62225,1.6228,320900000.0
2009-12-18 10:46:00,1.6228,1.62315,1.62275,1.62305,335300000.0
2009-12-18 10:47:00,1.6231,1.62315,1.62305,1.62305,79100000.0
2009-12-18 10:48:00,1.623,1.623,1.62225,1.62255,145500000.0
2009-12-18 10:49:00,1.62255,1.62295,1.62255,1.6229,129000000.0
2009-12-18 10:50:00,1.6229,1.6232,1.62285,1.6231,346800000.0
2009-12-18 10:51:00,1.6231,1.6231,1.62255,1.62275,321200001.0
2009-12-18 10:52:00,1.62275,1.62275,1.6222,1.62245,197500000.0
2009-12-18 10:53:00,1.62245,1.62255,1.62245,1.62245,89400000.0
2009-12-18 10:54:00,1.62245,1.62245,1.6222,1.62235,153800000.0
2009-12-18 10:55:00,1.62235,1.6224,1.622,1.622,138000000.0
2009-12-18 10:56:00,1.622,1.622,1.62195,1.62195,240800000.0
2009-12-18 10:57:00,1.62195,1.6222,1.6218,1.6221,222800000.0
2009-12-18 10:58:00,1.6221,1.62215,1.62195,1.62205,207500000.0
2009-12-18 10:59:00,1.62205,1.62215,1.62155,1.6221,240000000.0
2009-12-18 11:00:00,1.6219,1.62195,1.621,1.6211,313400000.0
2009-12-18 11:01:00,1.62115,1.6216,1.62115,1.62125,361500000.0
2009-12-18 11:02:00,1.62125,1.62155,1.62075,1.62155,367200000.0
2009-12-18 11:03:00,1.6215,1.6215,1.62085,1.6209,256800000.0
2009-12-18 11:04:00,1.6209,1.62095,1.6208,1.6209,168000000.0
2009-12-18 11:05:00,1.6209,1.6209,1.6206,1.6207,245500000.0
2009-12-18 11:06:00,1.6207,1.6207,1.6203,1.6204,188030000.0
2009-12-18 11:07:00,1.6204,1.62085,1.6203,1.6207,274600000.0
2009-12-18 11:08:00,1.6207,1.6213,1.6207,1.62075,273100000.0
2009-12-18 11:09:00,1.62075,1.6208,1.62025,1.62025,308300000.0
2009-12-18 11:10:00,1.6202,1.6209,1.62005,1.6209,264400000.0
2009-12-18 11:11:00,1.6209,1.62105,1.6203,1.62045,261300000.0
2009-12-18 11:12:00,1.6205,1.62055,1.6203,1.6205,204400000.0
2009-12-18 11:13:00,1.62045,1.6209,1.62045,1.6208,201900000.0
2009-12-18 11:14:00,1.6208,1.6208,1.6204,1.6205,277400000.0
2009-12-18 11:15:00,1.6205,1.6205,1.62045,1.6205,139600000.0
2009-12-18 11:16:00,1.6205,1.62095,1.6205,1.6208,233600000.0
2009-12-18 11:17:00,1.62085,1.62105,1.6207,1.62075,261600000.0
2009-12-18 11:18:00,1.62075,1.6208,1.6207,1.62075,257800000.0
2009-12-18 11:19:00,1.62075,1.62075,1.6206,1.6206,174300000.0
2009-12-18 11:20:00,1.6206,1.6206,1.61995,1.62005,233800000.0
2009-12-18 11:21:00,1.62005,1.6203,1.62005,1.62025,137200000.0
2009-12-18 11:22:00,1.62025,1.62055,1.62025,1.62035,138600000.0
2009-12-18 11:23:00,1.62035,1.6204,1.62,1.62005,246200000.0
2009-12-18 11:24:00,1.62005,1.62025,1.62,1.6202,253600000.0
2009-12-18 11:25:00,1.62015,1.6203,1.6201,1.6201,176400000.0
2009-12-18 11:26:00,1.6201,1.6201,1.61955,1.61965,197100000.0
2009-12-18 11:27:00,1.61965,1.61975,1.61885,1.6194,407800000.0
2009-12-18 11:28:00,1.6194,1.6195,1.61915,1.61935,332000000.0
2009-12-18 11:29:00,1.61935,1.61955,1.61925,1.6195,86800000.0
2009-12-18 11:30:00,1.6195,1.61995,1.6193,1.6195,381700000.0
2009-12-18 11:31:00,1.6195,1.6197,1.61925,1.61925,203500000.0
2009-12-18 11:32:00,1.61925,1.6196,1.61925,1.6196,74600000.0
2009-12-18 11:33:00,1.6196,1.6199,1.61955,1.6199,152300000.0
2009-12-18 11:34:00,1.61985,1.62,1.61975,1.61985,193000000.0
2009-12-18 11:35:00,1.61985,1.6199,1.61975,1.61975,144000000.0
2009-12-18 11:36:00,1.6198,1.61985,1.6195,1.6196,464900000.0
2009-12-18 11:37:00,1.61955,1.61985,1.61955,1.61965,275600000.0
2009-12-18 11:38:00,1.61965,1.61965,1.6193,1.61955,214700000.0
2009-12-18 11:39:00,1.6196,1.6199,1.6196,1.61965,277800000.0
2009-12-18 11:40:00,1.6196,1.61965,1.6193,1.61935,214600000.0
2009-12-18 11:41:00,1.61935,1.61965,1.61935,1.61965,365100000.0
2009-12-18 11:42:00,1.61965,1.6199,1.6195,1.6199,273100000.0
2009-12-18 11:43:00,1.6199,1.62,1.6198,1.61985,220200000.0
2009-12-18 11:44:00,1.61985,1.62015,1.61985,1.62015,276800000.0
2009-12-18 11:45:00,1.62015,1.6208,1.62015,1.62065,360800000.0
2009-12-18 11:46:00,1.62065,1.6211,1.62065,1.6211,344800000.0
2009-12-18 11:47:00,1.6211,1.6213,1.62095,1.6213,361200000.0
2009-12-18 11:48:00,1.6213,1.62145,1.62125,1.62145,198700000.0
2009-12-18 11:49:00,1.6215,1.6215,1.6211,1.6211,196400000.0
2009-12-18 11:50:00,1.6211,1.62125,1.621,1.62105,153300000.0
2009-12-18 11:51:00,1.62105,1.6211,1.6208,1.62085,190800000.0
2009-12-18 11:52:00,1.62085,1.6209,1.62075,1.62085,228400000.0
2009-12-18 11:53:00,1.6208,1.6214,1.6208,1.62135,256800000.0
2009-12-18 11:54:00,1.62135,1.62165,1.6213,1.62165,149500000.0
2009-12-18 11:55:00,1.62165,1.6217,1.6213,1.6214,380600000.0
2009-12-18 11:56:00,1.62145,1.62215,1.6214,1.62215,257400000.0
2009-12-18 11:57:00,1.62205,1.62235,1.62195,1.6223,195600000.0
2009-12-18 11:58:00,1.6223,1.62245,1.62215,1.6223,246000000.0
2009-12-18 11:59:00,1.6223,1.6223,1.62195,1.622,223200000.0
2009-12-18 12:00:00,1.62195,1.62215,1.62165,1.6217,236300000.0
2009-12-18 12:01:00,1.6217,1.62185,1.6215,1.6216,227900000.0
2009-12-18 12:02:00,1.6216,1.6218,1.62125,1.6213,262300000.0
2009-12-18 12:03:00,1.6213,1.6213,1.6209,1.62115,277900000.0
2009-12-18 12:04:00,1.62115,1.62125,1.6208,1.62085,281400000.0
2009-12-18 12:05:00,1.62085,1.62105,1.62065,1.62065,199100000.0
2009-12-18 12:06:00,1.62065,1.62065,1.62005,1.62005,203400000.0
2009-12-18 12:07:00,1.6201,1.62015,1.6198,1.6198,422900000.0
2009-12-18 12:08:00,1.61985,1.6206,1.61985,1.6206,221900000.0
2009-12-18 12:09:00,1.6206,1.62115,1.61995,1.62005,384900000.0
2009-12-18 12:10:00,1.62005,1.62035,1.62005,1.62015,151300000.0
2009-12-18 12:11:00,1.6202,1.62025,1.62015,1.6202,110200000.0
2009-12-18 12:12:00,1.6202,1.62065,1.6202,1.62065,184300000.0
2009-12-18 12:13:00,1.62065,1.6209,1.62055,1.6209,105500000.0
2009-12-18 12:14:00,1.62095,1.622,1.62095,1.62185,340600000.0
2009-12-18 12:15:00,1.62185,1.6219,1.6215,1.6215,101000000.0
2009-12-18 12:16:00,1.6215,1.62185,1.6215,1.62185,318700000.0
2009-12-18 12:17:00,1.62185,1.6223,1.6218,1.62225,421000000.0
2009-12-18 12:18:00,1.6223,1.6226,1.62225,1.62225,508400000.0
2009-12-18 12:19:00,1.6222,1.6222,1.62175,1.6221,219800000.0
2009-12-18 12:20:00,1.6221,1.62225,1.6221,1.62215,203200000.0
2009-12-18 12:21:00,1.62225,1.62225,1.62205,1.62205,351000000.0
2009-12-18 12:22:00,1.62205,1.62255,1.6213,1.62255,571200000.0
2009-12-18 12:23:00,1.62255,1.6236,1.62225,1.6236,227200000.0
2009-12-18 12:24:00,1.62365,1.62365,1.62275,1.62325,449500000.0
2009-12-18 12:25:00,1.62325,1.62345,1.6214,1.6219,429799999.0
2009-12-18 12:26:00,1.6219,1.62215,1.6208,1.6216,357800000.0
2009-12-18 12:27:00,1.62155,1.62215,1.62155,1.62205,142800000.0
2009-12-18 12:28:00,1.62215,1.6223,1.62185,1.62185,301600000.0
2009-12-18 12:29:00,1.6218,1.62185,1.62165,1.6217,191300000.0
2009-12-18 12:30:00,1.6216,1.6221,1.62155,1.62205,260100000.0
2009-12-18 12:31:00,1.62205,1.62205,1.6219,1.6219,80400000.0
2009-12-18 12:32:00,1.62195,1.62195,1.62155,1.6216,113900000.0
2009-12-18 12:33:00,1.6216,1.62205,1.6216,1.62205,122800000.0
2009-12-18 12:34:00,1.62205,1.62225,1.62205,1.6222,380100000.0
2009-12-18 12:35:00,1.6222,1.6222,1.622,1.62205,220000000.0
2009-12-18 12:36:00,1.62205,1.62205,1.62165,1.62195,221700000.0
2009-12-18 12:37:00,1.62195,1.6221,1.62185,1.62185,204900000.0
2009-12-18 12:38:00,1.6218,1.62195,1.62155,1.62165,296800000.0
2009-12-18 12:39:00,1.62165,1.62185,1.62165,1.6218,430600000.0
2009-12-18 12:40:00,1.6218,1.6218,1.6213,1.62135,76200000.0
2009-12-18 12:41:00,1.62135,1.62135,1.6212,1.6213,87300000.0
2009-12-18 12:42:00,1.6213,1.6213,1.621,1.62125,270000000.0
2009-12-18 12:43:00,1.62125,1.62135,1.62115,1.6213,54400000.0
2009-12-18 12:44:00,1.6213,1.6215,1.62125,1.62145,133100000.0
2009-12-18 12:45:00,1.6215,1.6215,1.6211,1.62115,185000000.0
2009-12-18 12:46:00,1.62115,1.6216,1.62115,1.6213,106400000.0
2009-12-18 12:47:00,1.62135,1.62145,1.6213,1.62135,60300000.0
2009-12-18 12:48:00,1.62135,1.62135,1.6211,1.62115,178800000.0
2009-12-18 12:49:00,1.6211,1.62125,1.62065,1.62065,201499999.0
2009-12-18 12:50:00,1.62065,1.62105,1.62065,1.6208,159100000.0
2009-12-18 12:51:00,1.62085,1.62085,1.62055,1.62065,149100000.0
2009-12-18 12:52:00,1.62065,1.6209,1.62055,1.62085,218700000.0
2009-12-18 12:53:00,1.6208,1.6214,1.6208,1.621,252500000.0
2009-12-18 12:54:00,1.621,1.621,1.6205,1.6205,110700000.0
2009-12-18 12:55:00,1.6205,1.6206,1.6199,1.6199,408899999.0
2009-12-18 12:56:00,1.6199,1.62005,1.61965,1.62005,271400000.0
2009-12-18 12:57:00,1.62005,1.62035,1.62005,1.62015,196600000.0
2009-12-18 12:58:00,1.62015,1.6205,1.6201,1.62035,132600000.0
2009-12-18 12:59:00,1.6204,1.621,1.62025,1.6209,208400000.0
2009-12-18 13:00:00,1.6208,1.62145,1.6208,1.62145,209400000.0
2009-12-18 13:01:00,1.62145,1.62165,1.62135,1.6216,107900000.0
2009-12-18 13:02:00,1.6216,1.6218,1.6213,1.62175,230700000.0
2009-12-18 13:03:00,1.62175,1.62235,1.6216,1.62235,174200000.0
2009-12-18 13:04:00,1.62225,1.6224,1.6221,1.6224,147200000.0
2009-12-18 13:05:00,1.62245,1.62245,1.6222,1.6222,133299999.0
2009-12-18 13:06:00,1.62215,1.62225,1.6216,1.62165,286900000.0
2009-12-18 13:07:00,1.62165,1.6217,1.6216,1.6216,246100000.0
2009-12-18 13:08:00,1.62165,1.62185,1.6214,1.6214,128100000.0
2009-12-18 13:09:00,1.62135,1.62145,1.6211,1.6212,220900000.0
2009-12-18 13:10:00,1.62125,1.62125,1.62085,1.6211,312200000.0
2009-12-18 13:11:00,1.62105,1.6213,1.62105,1.6213,124900000.0
2009-12-18 13:12:00,1.6213,1.62145,1.6213,1.6213,83100000.0
2009-12-18 13:13:00,1.6213,1.62145,1.6213,1.62145,66500000.0
2009-12-18 13:14:00,1.62145,1.62165,1.6214,1.62155,110000000.0
2009-12-18 13:15:00,1.62155,1.62165,1.62155,1.62165,68600000.0
2009-12-18 13:16:00,1.62165,1.62165,1.6214,1.62155,130200000.0
2009-12-18 13:17:00,1.6216,1.62205,1.6214,1.62175,283100000.0
2009-12-18 13:18:00,1.6219,1.6219,1.6218,1.62185,134700000.0
2009-12-18 13:19:00,1.62185,1.6221,1.6211,1.6211,275100000.0
2009-12-18 13:20:00,1.6211,1.6211,1.62045,1.6208,278000000.0
2009-12-18 13:21:00,1.6208,1.62095,1.6206,1.6206,189700000.0
2009-12-18 13:22:00,1.6206,1.6208,1.62045,1.62075,129100000.0
2009-12-18 13:23:00,1.62075,1.621,1.62075,1.62085,84100000.0
2009-12-18 13:24:00,1.62085,1.6212,1.62085,1.6212,128400000.0
2009-12-18 13:25:00,1.62115,1.6213,1.621,1.62115,193200000.0
2009-12-18 13:26:00,1.62115,1.62115,1.6208,1.6209,146600000.0
2009-12-18 13:27:00,1.6209,1.62095,1.6208,1.62085,120400000.0
2009-12-18 13:28:00,1.62085,1.6213,1.62085,1.62125,100800000.0
2009-12-18 13:29:00,1.62125,1.62125,1.62045,1.62055,142400000.0
2009-12-18 13:30:00,1.62055,1.6208,1.6204,1.6204,184199999.0
2009-12-18 13:31:00,1.6204,1.6204,1.61995,1.6202,222400000.0
2009-12-18 13:32:00,1.62025,1.62045,1.6202,1.62025,160600000.0
2009-12-18 13:33:00,1.6202,1.6202,1.61985,1.62,207300000.0
2009-12-18 13:34:00,1.62,1.62,1.6193,1.6195,582600000.0
2009-12-18 13:35:00,1.61945,1.6199,1.61945,1.61975,235000000.0
2009-12-18 13:36:00,1.61975,1.6199,1.61965,1.61985,115700000.0
2009-12-18 13:37:00,1.61985,1.6201,1.61975,1.61975,181100000.0
2009-12-18 13:38:00,1.61975,1.61985,1.6196,1.6197,337900000.0
2009-12-18 13:39:00,1.6197,1.6203,1.6197,1.62015,277900000.0
2009-12-18 13:40:00,1.62015,1.62085,1.6201,1.62085,250600000.0
2009-12-18 13:41:00,1.62085,1.621,1.62065,1.62095,142200000.0
2009-12-18 13:42:00,1.62095,1.62185,1.62085,1.6218,243100000.0
2009-12-18 13:43:00,1.6218,1.6218,1.6212,1.62165,239400000.0
2009-12-18 13:44:00,1.62165,1.6219,1.62155,1.62165,310700000.0
2009-12-18 13:45:00,1.6216,1.6217,1.62125,1.6213,215500000.0
2009-12-18 13:46:00,1.62125,1.62145,1.6212,1.6212,106800000.0
2009-12-18 13:47:00,1.62125,1.62125,1.62115,1.62115,141500000.0
2009-12-18 13:48:00,1.62115,1.62125,1.62095,1.6211,133800000.0
2009-12-18 13:49:00,1.6211,1.6212,1.6207,1.6211,125800000.0
2009-12-18 13:50:00,1.6211,1.6211,1.6207,1.62075,187400000.0
2009-12-18 13:51:00,1.6207,1.62085,1.62045,1.6205,340900000.0
2009-12-18 13:52:00,1.6205,1.62065,1.62045,1.62065,251100000.0
2009-12-18 13:53:00,1.6207,1.6208,1.62,1.6201,210100000.0
2009-12-18 13:54:00,1.6201,1.6201,1.61955,1.61965,285800000.0
2009-12-18 13:55:00,1.6197,1.62,1.61965,1.61985,325000000.0
2009-12-18 13:56:00,1.61985,1.62005,1.61975,1.61975,454800000.0
2009-12-18 13:57:00,1.6198,1.6198,1.6195,1.6196,260300000.0
2009-12-18 13:58:00,1.6196,1.61965,1.6195,1.6195,229400000.0
2009-12-18 13:59:00,1.6195,1.6196,1.6192,1.6196,425999998.0
2009-12-18 14:00:00,1.6197,1.62,1.6195,1.6198,462600000.0
2009-12-18 14:01:00,1.6198,1.6198,1.61965,1.61975,255600000.0
2009-12-18 14:02:00,1.61975,1.61985,1.61965,1.61965,214100000.0
2009-12-18 14:03:00,1.61965,1.62005,1.61965,1.62,202000000.0
2009-12-18 14:04:00,1.62,1.6201,1.61995,1.62,225000000.0
2009-12-18 14:05:00,1.62,1.6202,1.61995,1.61995,226000000.0
2009-12-18 14:06:00,1.6199,1.6199,1.6196,1.61975,178100000.0
2009-12-18 14:07:00,1.61985,1.61995,1.6195,1.61955,153500000.0
2009-12-18 14:08:00,1.61955,1.61965,1.61945,1.6195,265200000.0
2009-12-18 14:09:00,1.6195,1.61955,1.61925,1.61935,236300000.0
2009-12-18 14:10:00,1.61935,1.61935,1.6192,1.6192,194200000.0
2009-12-18 14:11:00,1.6192,1.61935,1.6192,1.61925,270000000.0
2009-12-18 14:12:00,1.6193,1.6193,1.61835,1.6184,306500000.0
2009-12-18 14:13:00,1.6184,1.6185,1.61815,1.6184,581000000.0
2009-12-18 14:14:00,1.61845,1.61855,1.61825,1.61855,365600001.0
2009-12-18 14:15:00,1.61845,1.6188,1.61815,1.6188,306300000.0
2009-12-18 14:16:00,1.6188,1.6189,1.61795,1.61795,424200000.0
2009-12-18 14:17:00,1.61795,1.61805,1.61775,1.61785,309200000.0
2009-12-18 14:18:00,1.61785,1.61825,1.61785,1.61805,243200000.0
2009-12-18 14:19:00,1.618,1.61805,1.61785,1.61795,210500000.0
2009-12-18 14:20:00,1.61795,1.61795,1.6177,1.61785,407900000.0
2009-12-18 14:21:00,1.61785,1.61815,1.61785,1.61805,325000000.0
2009-12-18 14:22:00,1.61805,1.6181,1.61785,1.6179,216200000.0
2009-12-18 14:23:00,1.6179,1.6181,1.61725,1.6173,338599998.0
2009-12-18 14:24:00,1.6174,1.6175,1.61735,1.6175,206700000.0
2009-12-18 14:25:00,1.6175,1.61785,1.6175,1.61775,361800000.0
2009-12-18 14:26:00,1.61775,1.61775,1.6173,1.61735,239200000.0
2009-12-18 14:27:00,1.61735,1.61735,1.61695,1.61725,462800000.0
2009-12-18 14:28:00,1.61725,1.6177,1.61725,1.61765,346800000.0
2009-12-18 14:29:00,1.61775,1.61805,1.61765,1.61785,431700000.0
2009-12-18 14:30:00,1.6178,1.618,1.61765,1.61775,303300000.0
2009-12-18 14:31:00,1.6178,1.6178,1.61765,1.6177,117200000.0
2009-12-18 14:32:00,1.6177,1.61775,1.61755,1.6177,275000000.0
2009-12-18 14:33:00,1.6177,1.6179,1.61725,1.61755,270300000.0
2009-12-18 14:34:00,1.61755,1.61775,1.6172,1.6172,283700000.0
2009-12-18 14:35:00,1.61725,1.6173,1.61665,1.61675,502900001.0
2009-12-18 14:36:00,1.61685,1.6174,1.61675,1.61735,283200000.0
2009-12-18 14:37:00,1.6173,1.61745,1.6172,1.6174,242200000.0
2009-12-18 14:38:00,1.6174,1.6177,1.6173,1.6174,257800000.0
2009-12-18 14:39:00,1.61745,1.6178,1.6174,1.6178,104100000.0
2009-12-18 14:40:00,1.61775,1.618,1.6177,1.618,123400000.0
2009-12-18 14:41:00,1.61805,1.61865,1.61805,1.61865,102200000.0
2009-12-18 14:42:00,1.61865,1.61865,1.6182,1.6184,285700000.0
2009-12-18 14:43:00,1.6185,1.6185,1.61765,1.61765,321100000.0
2009-12-18 14:44:00,1.6176,1.61775,1.6175,1.6177,262400000.0
2009-12-18 14:45:00,1.6177,1.6181,1.61765,1.61805,302300000.0
2009-12-18 14:46:00,1.6181,1.6189,1.6181,1.61885,331600000.0
2009-12-18 14:47:00,1.61875,1.6188,1.6181,1.6183,222200000.0
2009-12-18 14:48:00,1.61835,1.6193,1.61835,1.61905,556900002.0
2009-12-18 14:49:00,1.6191,1.61925,1.6188,1.6188,319600000.0
2009-12-18 14:50:00,1.61875,1.61965,1.6187,1.6196,242900000.0
2009-12-18 14:51:00,1.6195,1.6196,1.6185,1.6185,301099999.0
2009-12-18 14:52:00,1.6185,1.61875,1.61845,1.61845,155600000.0
2009-12-18 14:53:00,1.6185,1.6185,1.6179,1.61795,146000000.0
2009-12-18 14:54:00,1.61795,1.61805,1.6177,1.61785,318800000.0
2009-12-18 14:55:00,1.61785,1.61785,1.6173,1.61745,170899998.0
2009-12-18 14:56:00,1.61745,1.61745,1.61665,1.6168,454800000.0
2009-12-18 14:57:00,1.61685,1.6171,1.61675,1.61685,452500002.0
2009-12-18 14:58:00,1.6168,1.6168,1.6158,1.61605,458600000.0
2009-12-18 14:59:00,1.61625,1.6168,1.6162,1.6167,307100000.0
2009-12-18 15:00:00,1.6167,1.6167,1.6157,1.6157,377900000.0
2009-12-18 15:01:00,1.61575,1.61685,1.6157,1.61685,337500000.0
2009-12-18 15:02:00,1.61685,1.61695,1.616,1.6163,300300000.0
2009-12-18 15:03:00,1.6164,1.61675,1.6164,1.6167,252900000.0
2009-12-18 15:04:00,1.61665,1.6168,1.6166,1.61665,152000000.0
2009-12-18 15:05:00,1.6166,1.61665,1.61635,1.6164,316200000.0
2009-12-18 15:06:00,1.61635,1.61635,1.6161,1.61635,225400000.0
2009-12-18 15:07:00,1.61635,1.61685,1.6162,1.61685,216800000.0
2009-12-18 15:08:00,1.6169,1.61755,1.61685,1.61745,275300000.0
2009-12-18 15:09:00,1.6175,1.6176,1.6173,1.61745,212500000.0
2009-12-18 15:10:00,1.61745,1.6176,1.61725,1.6174,246700000.0
2009-12-18 15:11:00,1.6174,1.61745,1.61715,1.61715,153300000.0
2009-12-18 15:12:00,1.61715,1.6172,1.6171,1.6171,138400000.0
2009-12-18 15:13:00,1.6171,1.61715,1.6169,1.61695,118800000.0
2009-12-18 15:14:00,1.6169,1.6169,1.61635,1.61645,304000000.0
2009-12-18 15:15:00,1.6164,1.6171,1.6164,1.6171,215000000.0
2009-12-18 15:16:00,1.6171,1.61735,1.61705,1.61735,227000000.0
2009-12-18 15:17:00,1.61735,1.6184,1.6172,1.61835,178800000.0
2009-12-18 15:18:00,1.61835,1.6186,1.61775,1.6179,314100000.0
2009-12-18 15:19:00,1.61795,1.61805,1.61755,1.61765,177900000.0
2009-12-18 15:20:00,1.61765,1.6177,1.6174,1.61755,201500000.0
2009-12-18 15:21:00,1.61755,1.6178,1.61745,1.6175,329400000.0
2009-12-18 15:22:00,1.6175,1.61775,1.61745,1.6177,269900000.0
2009-12-18 15:23:00,1.6177,1.61775,1.61715,1.61725,372700000.0
2009-12-18 15:24:00,1.61725,1.61755,1.6172,1.6174,267900000.0
2009-12-18 15:25:00,1.61745,1.6182,1.61735,1.61815,245400000.0
2009-12-18 15:26:00,1.61815,1.6182,1.61775,1.6178,204000000.0
2009-12-18 15:27:00,1.6178,1.6179,1.61775,1.61785,149700000.0
2009-12-18 15:28:00,1.61795,1.6181,1.61775,1.6178,152500000.0
2009-12-18 15:29:00,1.6178,1.61785,1.61775,1.6178,30400000.0
2009-12-18 15:30:00,1.6178,1.6178,1.61725,1.61745,263300000.0
2009-12-18 15:31:00,1.61745,1.61765,1.61745,1.61765,155800000.0
2009-12-18 15:32:00,1.61765,1.61805,1.61765,1.61795,331100000.0
2009-12-18 15:33:00,1.61795,1.61795,1.6173,1.61765,199300000.0
2009-12-18 15:34:00,1.6176,1.6177,1.6173,1.6175,236400000.0
2009-12-18 15:35:00,1.6175,1.6176,1.61715,1.6172,284900000.0
2009-12-18 15:36:00,1.6173,1.6174,1.6166,1.6166,224400000.0
2009-12-18 15:37:00,1.6166,1.6173,1.6166,1.6173,230800000.0
2009-12-18 15:38:00,1.61725,1.6173,1.61685,1.617,345200000.0
2009-12-18 15:39:00,1.61705,1.61715,1.61645,1.6165,240300000.0
2009-12-18 15:40:00,1.6165,1.61665,1.6163,1.61665,293900000.0
2009-12-18 15:41:00,1.61665,1.61665,1.61605,1.6161,332700000.0
2009-12-18 15:42:00,1.6161,1.6162,1.61585,1.6161,373100000.0
2009-12-18 15:43:00,1.61605,1.61635,1.616,1.6163,194900000.0
2009-12-18 15:44:00,1.61635,1.6166,1.61635,1.6165,93600000.0
2009-12-18 15:45:00,1.6165,1.61675,1.6164,1.6164,230100000.0
2009-12-18 15:46:00,1.6164,1.6164,1.61605,1.6163,316700000.0
2009-12-18 15:47:00,1.6163,1.6163,1.61615,1.6163,327300000.0
2009-12-18 15:48:00,1.6163,1.6166,1.6163,1.6164,328800000.0
2009-12-18 15:49:00,1.61645,1.61665,1.6164,1.6166,246900000.0
2009-12-18 15:50:00,1.61665,1.61715,1.61665,1.617,196200000.0
2009-12-18 15:51:00,1.61705,1.61725,1.61675,1.61725,283000000.0
2009-12-18 15:52:00,1.61725,1.61725,1.61665,1.61705,372600000.0
2009-12-18 15:53:00,1.61705,1.61725,1.61705,1.6172,168300000.0
2009-12-18 15:54:00,1.6173,1.61755,1.6172,1.61735,210000000.0
2009-12-18 15:55:00,1.61735,1.61745,1.6169,1.617,274300000.0
2009-12-18 15:56:00,1.61705,1.61705,1.61665,1.6167,174800000.0
2009-12-18 15:57:00,1.61665,1.61665,1.6164,1.61645,114599999.0
2009-12-18 15:58:00,1.61645,1.61645,1.6158,1.616,377500000.0
2009-12-18 15:59:00,1.616,1.616,1.6156,1.61595,561400000.0
2009-12-18 16:00:00,1.61595,1.61605,1.61535,1.61545,523199998.0
2009-12-18 16:01:00,1.61545,1.6157,1.6154,1.6156,410400000.0
2009-12-18 16:02:00,1.6156,1.61575,1.61535,1.61545,285800000.0
2009-12-18 16:03:00,1.61545,1.61595,1.61545,1.61595,404100000.0
2009-12-18 16:04:00,1.61585,1.6165,1.61575,1.6163,398500000.0
2009-12-18 16:05:00,1.61635,1.61655,1.6163,1.61635,280200000.0
2009-12-18 16:06:00,1.6163,1.61645,1.6161,1.6163,291600000.0
2009-12-18 16:07:00,1.6163,1.61695,1.61625,1.6168,281300000.0
2009-12-18 16:08:00,1.61685,1.61725,1.6167,1.61725,439600001.0
2009-12-18 16:09:00,1.61725,1.6173,1.6169,1.6169,297900000.0
2009-12-18 16:10:00,1.6169,1.61725,1.6169,1.6171,157100000.0
2009-12-18 16:11:00,1.6171,1.61725,1.6171,1.61715,214900000.0
2009-12-18 16:12:00,1.61715,1.6172,1.6169,1.617,182400000.0
2009-12-18 16:13:00,1.617,1.617,1.61675,1.61675,328900000.0
2009-12-18 16:14:00,1.6167,1.6169,1.61655,1.6166,296600001.0
2009-12-18 16:15:00,1.6166,1.61675,1.61635,1.61635,291300000.0
2009-12-18 16:16:00,1.61635,1.61655,1.6163,1.6165,275400000.0
2009-12-18 16:17:00,1.6165,1.6167,1.6164,1.6167,197600000.0
2009-12-18 16:18:00,1.6167,1.6175,1.6167,1.61735,148900000.0
2009-12-18 16:19:00,1.61735,1.6178,1.6173,1.6177,203900000.0
2009-12-18 16:20:00,1.61775,1.61775,1.6175,1.6176,256100000.0
2009-12-18 16:21:00,1.6176,1.61785,1.6172,1.6172,342300000.0
2009-12-18 16:22:00,1.6172,1.6174,1.61705,1.6171,146900000.0
2009-12-18 16:23:00,1.6171,1.61715,1.61685,1.61695,253800000.0
2009-12-18 16:24:00,1.61695,1.61715,1.61695,1.61695,217200000.0
2009-12-18 16:25:00,1.61695,1.61695,1.6168,1.6168,240500000.0
2009-12-18 16:26:00,1.6168,1.617,1.6164,1.617,297400000.0
2009-12-18 16:27:00,1.6171,1.6171,1.6167,1.6167,303300000.0
2009-12-18 16:28:00,1.61675,1.6174,1.61675,1.6174,146800000.0
2009-12-18 16:29:00,1.6174,1.618,1.6174,1.61795,131200000.0
2009-12-18 16:30:00,1.61795,1.6181,1.6178,1.6179,271500000.0
2009-12-18 16:31:00,1.61795,1.61795,1.61775,1.61775,264200000.0
2009-12-18 16:32:00,1.6178,1.6178,1.6175,1.61765,270600000.0
2009-12-18 16:33:00,1.6176,1.6179,1.6176,1.6179,175900000.0
2009-12-18 16:34:00,1.6179,1.618,1.6179,1.618,156000000.0
2009-12-18 16:35:00,1.618,1.61815,1.61765,1.6181,292800000.0
2009-12-18 16:36:00,1.6181,1.6182,1.61785,1.6179,266900000.0
2009-12-18 16:37:00,1.6179,1.6185,1.6179,1.6183,270700000.0
2009-12-18 16:38:00,1.6183,1.6184,1.6181,1.6181,280500000.0
2009-12-18 16:39:00,1.61805,1.6183,1.618,1.61815,256300000.0
2009-12-18 16:40:00,1.61815,1.61815,1.6178,1.618,508500000.0
2009-12-18 16:41:00,1.61795,1.61815,1.61785,1.61815,294600000.0
2009-12-18 16:42:00,1.61815,1.61825,1.6179,1.61805,285500000.0
2009-12-18 16:43:00,1.618,1.61805,1.61785,1.618,234500000.0
2009-12-18 16:44:00,1.61805,1.61865,1.618,1.6186,347300000.0
2009-12-18 16:45:00,1.6186,1.61895,1.61855,1.6189,369300000.0
2009-12-18 16:46:00,1.61895,1.61955,1.61865,1.61885,255000000.0
2009-12-18 16:47:00,1.6189,1.6195,1.6188,1.6193,331800000.0
2009-12-18 16:48:00,1.6193,1.6193,1.6188,1.619,321400000.0
2009-12-18 16:49:00,1.619,1.6191,1.61855,1.6186,197900000.0
2009-12-18 16:50:00,1.61865,1.61885,1.6185,1.6185,313000000.0
2009-12-18 16:51:00,1.61855,1.6187,1.6185,1.6185,297700000.0
2009-12-18 16:52:00,1.6185,1.6191,1.6185,1.6191,232100000.0
2009-12-18 16:53:00,1.6191,1.61915,1.6187,1.6187,342200000.0
2009-12-18 16:54:00,1.61875,1.6189,1.61835,1.6187,220500000.0
2009-12-18 16:55:00,1.6187,1.6191,1.6185,1.619,314000000.0
2009-12-18 16:56:00,1.619,1.61915,1.6183,1.6186,316900000.0
2009-12-18 16:57:00,1.6186,1.6189,1.61835,1.6186,478300000.0
2009-12-18 16:58:00,1.61865,1.61875,1.6185,1.6186,310800000.0
2009-12-18 16:59:00,1.61865,1.61865,1.6181,1.61835,305000000.0
2009-12-18 17:00:00,1.6183,1.61865,1.618,1.618,421500000.0
2009-12-18 17:01:00,1.618,1.61865,1.618,1.61855,318500000.0
2009-12-18 17:02:00,1.61855,1.61895,1.61835,1.6189,345100000.0
2009-12-18 17:03:00,1.6189,1.61895,1.61865,1.61875,304000000.0
2009-12-18 17:04:00,1.61875,1.6188,1.6186,1.61865,280500000.0
2009-12-18 17:05:00,1.61865,1.6187,1.6182,1.6182,365800000.0
2009-12-18 17:06:00,1.6182,1.6182,1.61755,1.6176,542600001.0
2009-12-18 17:07:00,1.6176,1.6177,1.61715,1.61715,441300000.0
2009-12-18 17:08:00,1.6171,1.6171,1.6165,1.61695,481900000.0
2009-12-18 17:09:00,1.61695,1.61695,1.6161,1.6161,687800000.0
2009-12-18 17:10:00,1.616,1.61675,1.616,1.61665,186300000.0
2009-12-18 17:11:00,1.6166,1.6166,1.6163,1.61655,142600000.0
2009-12-18 17:12:00,1.6166,1.6169,1.6165,1.61685,125500000.0
2009-12-18 17:13:00,1.61685,1.61695,1.61645,1.6165,185000000.0
2009-12-18 17:14:00,1.6165,1.61655,1.6163,1.6165,204900000.0
2009-12-18 17:15:00,1.6165,1.6167,1.61635,1.61665,308300000.0
2009-12-18 17:16:00,1.61665,1.6167,1.61645,1.6165,217300000.0
2009-12-18 17:17:00,1.6165,1.6167,1.61645,1.61645,295000000.0
2009-12-18 17:18:00,1.61645,1.61675,1.6163,1.6165,387400000.0
2009-12-18 17:19:00,1.6165,1.6166,1.6162,1.6162,326000000.0
2009-12-18 17:20:00,1.6162,1.6162,1.61565,1.61565,270000000.0
2009-12-18 17:21:00,1.61565,1.61565,1.6138,1.61395,546000000.0
2009-12-18 17:22:00,1.61395,1.61425,1.61355,1.61355,576500000.0
2009-12-18 17:23:00,1.6135,1.61385,1.6131,1.6137,521700002.0
2009-12-18 17:24:00,1.61365,1.61375,1.6132,1.6132,336800000.0
2009-12-18 17:25:00,1.6132,1.61335,1.6129,1.6132,711999998.0
2009-12-18 17:26:00,1.61315,1.6133,1.61285,1.613,553199999.0
2009-12-18 17:27:00,1.613,1.61335,1.61285,1.6131,302600000.0
2009-12-18 17:28:00,1.6131,1.61315,1.61285,1.613,315000000.0
2009-12-18 17:29:00,1.61305,1.61305,1.6129,1.6129,221200000.0
2009-12-18 17:30:00,1.6129,1.6129,1.6122,1.6124,322100000.0
2009-12-18 17:31:00,1.6124,1.61275,1.6124,1.61275,130400000.0
2009-12-18 17:32:00,1.6128,1.6129,1.6127,1.6128,176200000.0
2009-12-18 17:33:00,1.6128,1.61315,1.61275,1.6131,188200000.0
2009-12-18 17:34:00,1.6131,1.61335,1.61295,1.61295,336300000.0
2009-12-18 17:35:00,1.61305,1.61305,1.61255,1.613,274100000.0
2009-12-18 17:36:00,1.61295,1.61315,1.6127,1.61315,262700000.0
2009-12-18 17:37:00,1.6132,1.61345,1.61315,1.61325,275490000.0
2009-12-18 17:38:00,1.61325,1.6138,1.61325,1.61345,530699999.0
2009-12-18 17:39:00,1.61345,1.61345,1.61295,1.613,210200000.0
2009-12-18 17:40:00,1.613,1.6131,1.6127,1.6128,222700000.0
2009-12-18 17:41:00,1.61285,1.61285,1.6119,1.61195,662300001.0
2009-12-18 17:42:00,1.61185,1.61185,1.611,1.6113,628799999.0
2009-12-18 17:43:00,1.6113,1.6122,1.6113,1.61185,364000000.0
2009-12-18 17:44:00,1.6119,1.61215,1.6114,1.6117,470900000.0
2009-12-18 17:45:00,1.61185,1.612,1.6115,1.61175,326800002.0
2009-12-18 17:46:00,1.6117,1.6117,1.6112,1.6113,467500000.0
2009-12-18 17:47:00,1.61135,1.61135,1.6107,1.6109,409600000.0
2009-12-18 17:48:00,1.61085,1.6109,1.60995,1.6101,392700000.0
2009-12-18 17:49:00,1.61015,1.61035,1.60935,1.60935,313200000.0
2009-12-18 17:50:00,1.60935,1.60955,1.6086,1.6086,496600000.0
2009-12-18 17:51:00,1.6086,1.60935,1.60855,1.6092,361200000.0
2009-12-18 17:52:00,1.6092,1.60925,1.60805,1.60885,401200000.0
2009-12-18 17:53:00,1.60885,1.60885,1.6079,1.60845,228700000.0
2009-12-18 17:54:00,1.60845,1.6091,1.60825,1.60865,286000000.0
2009-12-18 17:55:00,1.6087,1.6094,1.60865,1.60915,459400000.0
2009-12-18 17:56:00,1.60915,1.6093,1.60885,1.60885,339700000.0
2009-12-18 17:57:00,1.60885,1.6094,1.60885,1.6094,362399999.0
2009-12-18 17:58:00,1.6094,1.60945,1.609,1.6091,212700000.0
2009-12-18 17:59:00,1.60915,1.6092,1.60815,1.60815,416900000.0
2009-12-18 18:00:00,1.60815,1.60815,1.6076,1.6081,451100000.0
2009-12-18 18:01:00,1.6081,1.6084,1.60805,1.60805,272400000.0
2009-12-18 18:02:00,1.60805,1.6085,1.60805,1.6085,242000000.0
2009-12-18 18:03:00,1.6085,1.6085,1.6082,1.6083,331700000.0
2009-12-18 18:04:00,1.6083,1.6088,1.60815,1.60855,415200000.0
2009-12-18 18:05:00,1.60855,1.60875,1.60805,1.6081,293300000.0
2009-12-18 18:06:00,1.60815,1.60815,1.60595,1.60635,765899997.0
2009-12-18 18:07:00,1.6063,1.6071,1.6063,1.6071,318200000.0
2009-12-18 18:08:00,1.6071,1.6071,1.6061,1.6061,269400000.0
2009-12-18 18:09:00,1.6061,1.6061,1.60555,1.60565,561600000.0
2009-12-18 18:10:00,1.60565,1.60625,1.60565,1.6061,366100000.0
2009-12-18 18:11:00,1.6061,1.60655,1.606,1.60655,300700000.0
2009-12-18 18:12:00,1.60655,1.6066,1.60635,1.6064,282400000.0
2009-12-18 18:13:00,1.6064,1.60665,1.6064,1.6065,447600000.0
2009-12-18 18:14:00,1.60655,1.6068,1.60635,1.60665,334300000.0
2009-12-18 18:15:00,1.60655,1.60655,1.6058,1.6058,505800000.0
2009-12-18 18:16:00,1.60575,1.60595,1.6052,1.6052,482600000.0
2009-12-18 18:17:00,1.60525,1.6055,1.6051,1.6052,351899999.0
2009-12-18 18:18:00,1.60515,1.60555,1.60515,1.60545,269800000.0
2009-12-18 18:19:00,1.60545,1.60635,1.60545,1.6063,373200000.0
2009-12-18 18:20:00,1.60635,1.60635,1.6057,1.60585,348600000.0
2009-12-18 18:21:00,1.6058,1.6063,1.6058,1.6063,589700000.0
2009-12-18 18:22:00,1.6063,1.60705,1.60615,1.6069,283400000.0
2009-12-18 18:23:00,1.6069,1.6074,1.60685,1.60715,281400000.0
2009-12-18 18:24:00,1.6071,1.60775,1.60705,1.6076,383400000.0
2009-12-18 18:25:00,1.6076,1.608,1.6073,1.6074,423800000.0
2009-12-18 18:26:00,1.6074,1.6076,1.60735,1.6074,283500000.0
2009-12-18 18:27:00,1.6074,1.60785,1.6072,1.60785,489700000.0
2009-12-18 18:28:00,1.60785,1.6081,1.6076,1.6076,281600000.0
2009-12-18 18:29:00,1.6076,1.6076,1.6071,1.6071,266000000.0
2009-12-18 18:30:00,1.6071,1.6073,1.60695,1.60705,316000000.0
2009-12-18 18:31:00,1.6071,1.6073,1.60675,1.60675,241900000.0
2009-12-18 18:32:00,1.60675,1.60705,1.60675,1.6068,136300000.0
2009-12-18 18:33:00,1.6068,1.60695,1.60675,1.6068,289600000.0
2009-12-18 18:34:00,1.6068,1.60695,1.60675,1.60695,177300000.0
2009-12-18 18:35:00,1.60695,1.60745,1.60675,1.6072,190400000.0
2009-12-18 18:36:00,1.6072,1.6072,1.6068,1.6069,194900000.0
2009-12-18 18:37:00,1.60695,1.60695,1.60665,1.60665,267000000.0
2009-12-18 18:38:00,1.60665,1.60665,1.6061,1.6063,288700000.0
2009-12-18 18:39:00,1.6063,1.60745,1.6063,1.60705,293900000.0
2009-12-18 18:40:00,1.607,1.6071,1.60645,1.6065,347600000.0
2009-12-18 18:41:00,1.6065,1.6069,1.60645,1.6068,266300000.0
2009-12-18 18:42:00,1.6068,1.60695,1.6067,1.6068,159500000.0
2009-12-18 18:43:00,1.6068,1.60705,1.6066,1.60665,265400000.0
2009-12-18 18:44:00,1.60665,1.60665,1.60625,1.6064,157700000.0
2009-12-18 18:45:00,1.60635,1.6064,1.6062,1.6063,243600000.0
2009-12-18 18:46:00,1.60635,1.60655,1.6062,1.6062,176000000.0
2009-12-18 18:47:00,1.6062,1.60655,1.6062,1.60655,128400000.0
2009-12-18 18:48:00,1.60655,1.6067,1.6063,1.6067,364100000.0
2009-12-18 18:49:00,1.6067,1.60715,1.6067,1.6067,282900000.0
2009-12-18 18:50:00,1.60665,1.6076,1.6066,1.6075,249000000.0
2009-12-18 18:51:00,1.6075,1.60755,1.60695,1.607,247000000.0
2009-12-18 18:52:00,1.60705,1.60725,1.607,1.6072,165600000.0
2009-12-18 18:53:00,1.6072,1.6072,1.6069,1.6071,202600000.0
2009-12-18 18:54:00,1.6071,1.6077,1.6071,1.6077,166400000.0
2009-12-18 18:55:00,1.6077,1.6079,1.6077,1.6079,153200000.0
2009-12-18 18:56:00,1.6079,1.6083,1.6079,1.6083,255800000.0
2009-12-18 18:57:00,1.60825,1.60845,1.60785,1.60785,448000000.0
2009-12-18 18:58:00,1.6079,1.6083,1.60785,1.60815,184000000.0
2009-12-18 18:59:00,1.60815,1.60825,1.608,1.60805,261900000.0
2009-12-18 19:00:00,1.60805,1.60815,1.60765,1.6077,493200000.0
2009-12-18 19:01:00,1.60775,1.60775,1.6076,1.6076,224400000.0
2009-12-18 19:02:00,1.6076,1.60775,1.6075,1.60755,284500000.0
2009-12-18 19:03:00,1.60755,1.60775,1.60745,1.6076,315700000.0
2009-12-18 19:04:00,1.6076,1.6077,1.60735,1.60735,117800000.0
2009-12-18 19:05:00,1.6074,1.6074,1.60725,1.60725,94200000.0
2009-12-18 19:06:00,1.60725,1.6076,1.6072,1.6076,180600000.0
2009-12-18 19:07:00,1.6076,1.60765,1.6069,1.607,323700000.0
2009-12-18 19:08:00,1.607,1.607,1.60675,1.6068,174700000.0
2009-12-18 19:09:00,1.6068,1.60685,1.6067,1.6068,99700000.0
2009-12-18 19:10:00,1.6068,1.60735,1.6068,1.60735,256100001.0
2009-12-18 19:11:00,1.60735,1.6074,1.60725,1.60735,81100000.0
2009-12-18 19:12:00,1.6073,1.60775,1.6073,1.60775,246000000.0
2009-12-18 19:13:00,1.60775,1.60775,1.6076,1.60765,245700000.0
2009-12-18 19:14:00,1.60765,1.6077,1.6076,1.60765,72600000.0
2009-12-18 19:15:00,1.60765,1.60785,1.60765,1.6078,214600000.0
2009-12-18 19:16:00,1.6078,1.60785,1.60775,1.60785,215500000.0
2009-12-18 19:17:00,1.60785,1.6088,1.60785,1.6088,188300000.0
2009-12-18 19:18:00,1.6088,1.6091,1.60865,1.6091,310100000.0
2009-12-18 19:19:00,1.6092,1.6092,1.60895,1.60895,162100000.0
2009-12-18 19:20:00,1.60895,1.60895,1.60855,1.60865,152800000.0
2009-12-18 19:21:00,1.6086,1.60865,1.6084,1.60845,76200000.0
2009-12-18 19:22:00,1.60845,1.6085,1.6082,1.6084,141400000.0
2009-12-18 19:23:00,1.6084,1.6084,1.6078,1.6079,154900000.0
2009-12-18 19:24:00,1.6079,1.6082,1.60785,1.6082,224600000.0
2009-12-18 19:25:00,1.6082,1.6083,1.60815,1.60815,80000000.0
2009-12-18 19:26:00,1.60815,1.60825,1.60815,1.60825,162600000.0
2009-12-18 19:27:00,1.60825,1.6083,1.60815,1.60815,91200000.0
2009-12-18 19:28:00,1.60815,1.6083,1.60785,1.6079,197900000.0
2009-12-18 19:29:00,1.60785,1.60785,1.6078,1.60785,289500000.0
2009-12-18 19:30:00,1.60785,1.60795,1.60775,1.6079,129299999.0
2009-12-18 19:31:00,1.6079,1.6079,1.6078,1.6079,28100000.0
2009-12-18 19:32:00,1.60785,1.6079,1.60775,1.60775,67400000.0
2009-12-18 19:33:00,1.6077,1.6077,1.6075,1.6076,163400000.0
2009-12-18 19:34:00,1.6076,1.60765,1.60755,1.6076,84300000.0
2009-12-18 19:35:00,1.6076,1.60765,1.6075,1.60765,167400000.0
2009-12-18 19:36:00,1.60765,1.6078,1.60755,1.6077,92500000.0
2009-12-18 19:37:00,1.6077,1.6082,1.60765,1.60795,221499999.0
2009-12-18 19:38:00,1.608,1.6083,1.608,1.6083,71100000.0
2009-12-18 19:39:00,1.6083,1.60875,1.6083,1.60875,87900000.0
2009-12-18 19:40:00,1.60875,1.6089,1.60865,1.60885,148200000.0
2009-12-18 19:41:00,1.60885,1.6089,1.6088,1.6088,121600000.0
2009-12-18 19:42:00,1.6088,1.6088,1.6086,1.6087,92800000.0
2009-12-18 19:43:00,1.6087,1.6089,1.6087,1.6089,194000000.0
2009-12-18 19:44:00,1.6089,1.6092,1.60885,1.6092,174300000.0
2009-12-18 19:45:00,1.6094,1.61,1.6094,1.6098,235400000.0
2009-12-18 19:46:00,1.60985,1.60995,1.6096,1.60975,312300000.0
2009-12-18 19:47:00,1.6098,1.61035,1.60975,1.6103,392800000.0
2009-12-18 19:48:00,1.6103,1.61055,1.6103,1.6105,146100000.0
2009-12-18 19:49:00,1.6105,1.611,1.6105,1.611,126400000.0
2009-12-18 19:50:00,1.611,1.6115,1.611,1.6114,375800000.0
2009-12-18 19:51:00,1.61135,1.61135,1.6107,1.61075,352000000.0
2009-12-18 19:52:00,1.6107,1.6108,1.6104,1.6104,170900000.0
2009-12-18 19:53:00,1.6104,1.6104,1.6101,1.61015,121100000.0
2009-12-18 19:54:00,1.61015,1.61015,1.6093,1.60935,269600000.0
2009-12-18 19:55:00,1.60935,1.6094,1.60905,1.60905,258000001.0
2009-12-18 19:56:00,1.60905,1.60915,1.60905,1.60905,98200000.0
2009-12-18 19:57:00,1.60905,1.6093,1.60905,1.6093,175900000.0
2009-12-18 19:58:00,1.60925,1.60955,1.6092,1.60955,162099999.0
2009-12-18 19:59:00,1.60955,1.61065,1.60955,1.6105,279300000.0
2009-12-18 20:00:00,1.6105,1.6105,1.6103,1.61035,250500000.0
2009-12-18 20:01:00,1.6104,1.6105,1.6104,1.6105,81800000.0
2009-12-18 20:02:00,1.6105,1.6105,1.61035,1.61035,97900000.0
2009-12-18 20:03:00,1.6104,1.61055,1.61035,1.6105,80500000.0
2009-12-18 20:04:00,1.6105,1.6105,1.61025,1.61045,88100000.0
2009-12-18 20:05:00,1.6105,1.6105,1.6103,1.6103,65200000.0
2009-12-18 20:06:00,1.6103,1.6104,1.6103,1.6103,163600000.0
2009-12-18 20:07:00,1.6103,1.6104,1.6103,1.6104,72000000.0
2009-12-18 20:08:00,1.6104,1.61045,1.61035,1.61035,88400000.0
2009-12-18 20:09:00,1.61035,1.61045,1.61025,1.6103,78000000.0
2009-12-18 20:10:00,1.61035,1.6104,1.6103,1.61035,103000000.0
2009-12-18 20:11:00,1.61035,1.6105,1.6102,1.6104,172300000.0
2009-12-18 20:12:00,1.6104,1.6105,1.6104,1.6104,35000000.0
2009-12-18 20:13:00,1.6104,1.6104,1.61,1.61,114300000.0
2009-12-18 20:14:00,1.61,1.61,1.60975,1.6098,97600000.0
2009-12-18 20:15:00,1.60975,1.60985,1.60975,1.6098,181600000.0
2009-12-18 20:16:00,1.6098,1.60985,1.6096,1.6096,131200000.0
2009-12-18 20:17:00,1.6096,1.60975,1.6094,1.6094,163000000.0
2009-12-18 20:18:00,1.6094,1.6095,1.60935,1.6095,153700000.0
2009-12-18 20:19:00,1.6095,1.6095,1.6095,1.6095,29000000.0
2009-12-18 20:20:00,1.6095,1.6095,1.6093,1.6093,77200000.0
2009-12-18 20:21:00,1.6093,1.6094,1.6093,1.6093,73800000.0
2009-12-18 20:22:00,1.6093,1.6095,1.6093,1.6094,145300000.0
2009-12-18 20:23:00,1.6094,1.6099,1.6094,1.6098,301100000.0
2009-12-18 20:24:00,1.6098,1.60995,1.60955,1.6096,161000000.0
2009-12-18 20:25:00,1.6096,1.6096,1.6095,1.6095,50100000.0
2009-12-18 20:26:00,1.6095,1.6099,1.6095,1.6099,152900000.0
2009-12-18 20:27:00,1.6099,1.61,1.60955,1.60965,178200000.0
2009-12-18 20:28:00,1.6096,1.6099,1.6096,1.6098,217600000.0
2009-12-18 20:29:00,1.6098,1.6098,1.6096,1.6098,83500000.0
2009-12-18 20:30:00,1.6098,1.60985,1.60955,1.6096,94300000.0
2009-12-18 20:31:00,1.6096,1.6098,1.6096,1.6098,81000000.0
2009-12-18 20:32:00,1.6098,1.6098,1.6096,1.60965,195199999.0
2009-12-18 20:33:00,1.60975,1.60975,1.6096,1.6096,94000000.0
2009-12-18 20:34:00,1.60945,1.6095,1.60945,1.6095,45600000.0
2009-12-18 20:35:00,1.6095,1.6095,1.6094,1.6095,61400000.0
2009-12-18 20:36:00,1.60945,1.6095,1.6094,1.60945,83100000.0
2009-12-18 20:37:00,1.60945,1.6097,1.60945,1.6097,128800000.0
2009-12-18 20:38:00,1.6097,1.6098,1.60965,1.6098,108100000.0
2009-12-18 20:39:00,1.6098,1.61,1.6098,1.60995,75000000.0
2009-12-18 20:40:00,1.60995,1.60995,1.60985,1.60995,71200000.0
2009-12-18 20:41:00,1.60995,1.61025,1.60995,1.61005,235100000.0
2009-12-18 20:42:00,1.61005,1.61005,1.6099,1.6099,156800000.0
2009-12-18 20:43:00,1.6099,1.6099,1.6097,1.6097,151800000.0
2009-12-18 20:44:00,1.60975,1.6098,1.6096,1.60975,214900000.0
2009-12-18 20:45:00,1.6097,1.6101,1.6097,1.60985,261100000.0
2009-12-18 20:46:00,1.60985,1.6099,1.6098,1.60985,110600000.0
2009-12-18 20:47:00,1.6098,1.60985,1.60975,1.60975,91500000.0
2009-12-18 20:48:00,1.60975,1.6099,1.60975,1.6099,140700000.0
2009-12-18 20:49:00,1.6099,1.6099,1.6099,1.6099,55900000.0
2009-12-18 20:50:00,1.6099,1.6099,1.6098,1.6098,73000000.0
2009-12-18 20:51:00,1.6098,1.6099,1.6098,1.6098,40800000.0
2009-12-18 20:52:00,1.60985,1.60985,1.6097,1.6098,52000000.0
2009-12-18 20:53:00,1.6098,1.6098,1.60925,1.60925,76200000.0
2009-12-18 20:54:00,1.60925,1.60955,1.60925,1.6095,111800000.0
2009-12-18 20:55:00,1.6095,1.60965,1.6095,1.60955,190600000.0
2009-12-18 20:56:00,1.60955,1.60965,1.60945,1.60965,73600000.0
2009-12-18 20:57:00,1.60965,1.60965,1.6096,1.6096,28400000.0
2009-12-18 20:58:00,1.6096,1.6096,1.6096,1.6096,6800000.0
2009-12-18 20:59:00,1.60965,1.6098,1.60965,1.6098,27000000.0
2009-12-18 21:00:00,1.6098,1.6098,1.6096,1.6097,112000000.0
2009-12-18 21:01:00,1.6097,1.6098,1.60955,1.6096,96300000.0
2009-12-18 21:02:00,1.6096,1.6096,1.60955,1.6096,22400000.0
2009-12-18 21:03:00,1.60955,1.6097,1.60955,1.6097,115800000.0
2009-12-18 21:04:00,1.6097,1.6097,1.6095,1.60955,57000000.0
2009-12-18 21:05:00,1.60955,1.6096,1.6095,1.6096,29600000.0
2009-12-18 21:06:00,1.6096,1.6098,1.6096,1.60965,222300000.0
2009-12-18 21:07:00,1.60965,1.6097,1.6096,1.6096,64000000.0
2009-12-18 21:08:00,1.6096,1.6096,1.60955,1.6096,40300000.0
2009-12-18 21:09:00,1.6096,1.6096,1.6095,1.6096,108200000.0
2009-12-18 21:10:00,1.6096,1.60985,1.6095,1.60985,189500000.0
2009-12-18 21:11:00,1.60985,1.60985,1.6098,1.6098,53200000.0
2009-12-18 21:12:00,1.6098,1.6103,1.6098,1.6103,203000000.0
2009-12-18 21:13:00,1.6102,1.6102,1.61015,1.6102,156710000.0
2009-12-18 21:14:00,1.6102,1.61025,1.61005,1.61005,83900000.0
2009-12-18 21:15:00,1.6101,1.6101,1.60985,1.61,171700000.0
2009-12-18 21:16:00,1.61,1.6102,1.6098,1.6098,220700000.0
2009-12-18 21:17:00,1.6098,1.61,1.6098,1.61,103400000.0
2009-12-18 21:18:00,1.61,1.61015,1.61,1.6101,43000000.0
2009-12-18 21:19:00,1.6101,1.6102,1.6101,1.6102,21600000.0
2009-12-18 21:20:00,1.6102,1.6103,1.61005,1.61005,117800000.0
2009-12-18 21:21:00,1.6101,1.6102,1.61005,1.61015,65900000.0
2009-12-18 21:22:00,1.61015,1.61015,1.61,1.6101,105700000.0
2009-12-18 21:23:00,1.61015,1.6102,1.6101,1.6102,111100000.0
2009-12-18 21:24:00,1.6102,1.6108,1.61015,1.61045,152300000.0
2009-12-18 21:25:00,1.61045,1.61045,1.61025,1.6103,142500000.0
2009-12-18 21:26:00,1.6103,1.61035,1.60995,1.60995,98100000.0
2009-12-18 21:27:00,1.6099,1.61005,1.60985,1.61005,96100000.0
2009-12-18 21:28:00,1.61,1.6103,1.61,1.6103,148400000.0
2009-12-18 21:29:00,1.61035,1.61035,1.6101,1.6101,77500000.0
2009-12-18 21:30:00,1.6101,1.6101,1.6099,1.60995,74900000.0
2009-12-18 21:31:00,1.60995,1.60995,1.60995,1.60995,13700000.0
2009-12-18 21:32:00,1.60995,1.61005,1.60995,1.61,69400000.0
2009-12-18 21:33:00,1.61,1.6102,1.61,1.6102,61700000.0
2009-12-18 21:34:00,1.6102,1.61025,1.61015,1.61015,20900000.0
2009-12-18 21:35:00,1.61015,1.61025,1.61005,1.61005,95800000.0
2009-12-18 21:36:00,1.61005,1.61005,1.61005,1.61005,14200000.0
2009-12-18 21:37:00,1.61005,1.61045,1.61,1.61045,117400000.0
2009-12-18 21:38:00,1.61045,1.61065,1.61035,1.61065,130700000.0
2009-12-18 21:39:00,1.61065,1.61085,1.61065,1.6107,101300000.0
2009-12-18 21:40:00,1.6107,1.6108,1.61065,1.6107,103100000.0
2009-12-18 21:41:00,1.61075,1.6113,1.61075,1.6113,134600000.0
2009-12-18 21:42:00,1.6113,1.6115,1.61125,1.61135,105800000.0
2009-12-18 21:43:00,1.61135,1.61135,1.6113,1.61135,85000000.0
2009-12-18 21:44:00,1.61135,1.6118,1.61135,1.61165,87300000.0
2009-12-18 21:45:00,1.6117,1.6118,1.61165,1.61175,89400000.0
2009-12-18 21:46:00,1.6117,1.61175,1.6117,1.61175,80100000.0
2009-12-18 21:47:00,1.61175,1.6118,1.61175,1.61175,25600000.0
2009-12-18 21:48:00,1.61175,1.61175,1.6116,1.6116,110400000.0
2009-12-18 21:49:00,1.61175,1.6118,1.61165,1.61165,111900000.0
2009-12-18 21:50:00,1.6116,1.6116,1.61135,1.61135,39500000.0
2009-12-18 21:51:00,1.61135,1.6114,1.6113,1.61135,103200000.0
2009-12-18 21:52:00,1.6114,1.6116,1.6114,1.6115,153100000.0
2009-12-18 21:53:00,1.6115,1.6117,1.6115,1.6117,146400000.0
2009-12-18 21:54:00,1.6117,1.6119,1.6117,1.6119,117800000.0
2009-12-18 21:55:00,1.6119,1.61195,1.6119,1.6119,67300000.0
2009-12-18 21:56:00,1.6119,1.612,1.61185,1.612,157200000.0
2009-12-18 21:57:00,1.612,1.6123,1.61195,1.61225,88800000.0
2009-12-18 21:58:00,1.6122,1.61225,1.61205,1.6121,121000000.0
2009-12-18 21:59:00,1.6121,1.61215,1.61195,1.61195,226800000.0
2009-12-18 22:00:00,1.6117,1.6123,1.61165,1.6123,114700000.0
2009-12-18 22:01:00,1.61235,1.61245,1.61225,1.61245,55400000.0
2009-12-18 22:02:00,1.61245,1.61275,1.61245,1.6127,124600000.0
2009-12-18 22:03:00,1.6127,1.6132,1.6127,1.6131,116000000.0
2009-12-18 22:04:00,1.6131,1.6131,1.61305,1.61305,44400000.0
2009-12-18 22:05:00,1.61305,1.61325,1.61305,1.6132,108100000.0
2009-12-18 22:06:00,1.6132,1.6133,1.6132,1.6133,78300000.0
2009-12-18 22:07:00,1.6133,1.6133,1.61305,1.61305,77000000.0
2009-12-18 22:08:00,1.61305,1.6131,1.6129,1.6129,52800000.0
2009-12-18 22:09:00,1.6129,1.61295,1.6129,1.6129,28800000.0
2009-12-18 22:10:00,1.6129,1.6129,1.6129,1.6129,8000000.0
2009-12-18 22:11:00,1.61285,1.613,1.61285,1.613,46200000.0
2009-12-18 22:12:00,1.613,1.61305,1.613,1.613,14700000.0
2009-12-18 22:13:00,1.613,1.613,1.6129,1.61295,69700000.0
2009-12-18 22:14:00,1.61295,1.6131,1.61295,1.6131,45600000.0
2009-12-18 22:15:00,1.613,1.613,1.6127,1.6127,116800000.0
2009-12-18 22:16:00,1.61275,1.61305,1.61275,1.61305,105100000.0
2009-12-18 22:17:00,1.61305,1.6135,1.613,1.6135,83800000.0
2009-12-18 22:18:00,1.6135,1.6136,1.6135,1.6136,100800000.0
2009-12-18 22:19:00,1.6136,1.61365,1.6135,1.61355,163200000.0
2009-12-18 22:20:00,1.6136,1.61365,1.61345,1.6136,140100000.0
2009-12-18 22:21:00,1.6136,1.61375,1.6136,1.6137,78200000.0
2009-12-18 22:22:00,1.6137,1.6137,1.61355,1.6136,47100000.0
2009-12-18 22:23:00,1.6136,1.6136,1.6136,1.6136,24900000.0
2009-12-18 22:24:00,1.61355,1.6136,1.6132,1.61325,96000000.0
2009-12-18 22:25:00,1.6132,1.6132,1.61295,1.61305,180500000.0
2009-12-18 22:26:00,1.61305,1.6136,1.61305,1.6136,103200000.0
2009-12-18 22:27:00,1.6136,1.61405,1.6136,1.6137,141700000.0
2009-12-18 22:28:00,1.6137,1.6138,1.61365,1.61365,94400000.0
2009-12-18 22:29:00,1.6137,1.6137,1.61365,1.61365,61000000.0
2009-12-18 22:30:00,1.6136,1.61365,1.6134,1.61345,67300000.0
2009-12-18 22:31:00,1.6134,1.61345,1.6133,1.61335,46600000.0
2009-12-18 22:32:00,1.6133,1.61335,1.6133,1.61335,42200000.0
2009-12-18 22:33:00,1.6133,1.61335,1.6133,1.6133,16900000.0
2009-12-18 22:34:00,1.6133,1.6133,1.61285,1.613,96800000.0
2009-12-18 22:35:00,1.613,1.613,1.61275,1.6128,58400000.0
2009-12-18 22:36:00,1.6128,1.61305,1.6128,1.61305,40800000.0
2009-12-18 22:37:00,1.61305,1.6132,1.61305,1.6131,116100000.0
2009-12-18 22:38:00,1.6131,1.61325,1.6131,1.6132,42400000.0
2009-12-18 22:39:00,1.61315,1.61315,1.61305,1.6131,17600000.0
2009-12-18 22:40:00,1.6131,1.6131,1.61295,1.61295,40000000.0
2009-12-18 22:41:00,1.61295,1.61295,1.6129,1.61295,20800000.0
2009-12-18 22:42:00,1.6129,1.6129,1.61285,1.61285,11200000.0
2009-12-18 22:43:00,1.61285,1.6129,1.6128,1.6129,26700000.0
2009-12-18 22:44:00,1.6129,1.61315,1.61285,1.61315,69600000.0
2009-12-18 22:45:00,1.6131,1.6132,1.6131,1.61315,32000000.0
2009-12-18 22:46:00,1.61315,1.6136,1.61315,1.6136,63200000.0
2009-12-18 22:47:00,1.6136,1.6136,1.61355,1.61355,45500000.0
2009-12-18 22:48:00,1.61355,1.61365,1.61345,1.61365,34500000.0
2009-12-18 22:49:00,1.61365,1.6137,1.61355,1.6137,48200000.0
2009-12-18 22:50:00,1.6137,1.6137,1.6136,1.61365,37500000.0
2009-12-18 22:51:00,1.6135,1.61385,1.6135,1.61375,37100000.0
2009-12-18 22:52:00,1.6138,1.6143,1.6138,1.6142,64600000.0
2009-12-18 22:53:00,1.6142,1.61455,1.6141,1.61445,174900000.0
2009-12-18 22:54:00,1.61445,1.6147,1.61445,1.6146,143400000.0
2009-12-18 22:55:00,1.61465,1.61525,1.61465,1.61525,110700000.0
2009-12-18 22:56:00,1.61525,1.61535,1.61485,1.6149,216900000.0
2009-12-18 22:57:00,1.6149,1.61495,1.61465,1.6148,90900000.0
2009-12-18 22:58:00,1.6148,1.6148,1.6146,1.6146,27400000.0
2009-12-18 22:59:00,1.6146,1.61465,1.614,1.614,50200000.0
2009-12-18 23:00:00,1.614,1.6141,1.6139,1.61405,106400000.0
2009-12-18 23:01:00,1.61405,1.6141,1.61395,1.614,54200000.0
2009-12-18 23:02:00,1.614,1.614,1.61385,1.6139,46600000.0
2009-12-18 23:03:00,1.61385,1.6141,1.61385,1.6141,59000000.0
2009-12-18 23:04:00,1.6141,1.61415,1.61405,1.6141,34400000.0
2009-12-18 23:05:00,1.6141,1.6141,1.6141,1.6141,17700000.0
2009-12-18 23:06:00,1.6141,1.6141,1.61405,1.6141,34600000.0
2009-12-18 23:07:00,1.6141,1.61415,1.6141,1.6141,20900000.0
2009-12-18 23:08:00,1.61405,1.61415,1.61405,1.61415,14000000.0
2009-12-18 23:09:00,1.61415,1.6144,1.6141,1.6143,112900000.0
2009-12-18 23:10:00,1.6143,1.6143,1.6142,1.61425,76400000.0
2009-12-18 23:11:00,1.61425,1.61435,1.614,1.6141,135900000.0
2009-12-18 23:12:00,1.6141,1.6142,1.61395,1.61415,127500000.0
2009-12-18 23:13:00,1.6142,1.6142,1.61415,1.61415,27200000.0
2009-12-18 23:14:00,1.61415,1.61425,1.6141,1.6142,120700000.0
2009-12-18 23:15:00,1.6142,1.61425,1.61415,1.61425,49000000.0
2009-12-18 23:16:00,1.61425,1.6146,1.61425,1.6146,95900000.0
2009-12-18 23:17:00,1.6146,1.6148,1.6143,1.6148,116200000.0
2009-12-18 23:18:00,1.6148,1.61495,1.61475,1.6149,117600000.0
2009-12-18 23:19:00,1.61495,1.61535,1.61495,1.61535,58500000.0
2009-12-18 23:20:00,1.61535,1.61535,1.6149,1.61505,133500000.0
2009-12-18 23:21:00,1.61505,1.6151,1.61495,1.61505,56600000.0
2009-12-18 23:22:00,1.6151,1.61535,1.61505,1.61515,132100000.0
2009-12-18 23:23:00,1.6152,1.61545,1.6151,1.61545,104700000.0
2009-12-18 23:24:00,1.61545,1.61545,1.61545,1.61545,32100000.0
2009-12-18 23:25:00,1.61545,1.61545,1.61525,1.61525,62000000.0
2009-12-18 23:26:00,1.61525,1.61545,1.6152,1.6153,141400000.0
2009-12-18 23:27:00,1.61525,1.61525,1.615,1.615,45100000.0
2009-12-18 23:28:00,1.615,1.61535,1.615,1.61535,77300000.0
2009-12-18 23:29:00,1.61535,1.61535,1.61505,1.61505,74400000.0
2009-12-18 23:30:00,1.61505,1.61505,1.61495,1.61505,82000000.0
2009-12-18 23:31:00,1.61505,1.6151,1.615,1.615,36700000.0
2009-12-18 23:32:00,1.61505,1.61535,1.61505,1.61515,31400000.0
2009-12-18 23:33:00,1.61515,1.6152,1.61515,1.61515,32300000.0
2009-12-18 23:34:00,1.61515,1.61525,1.61515,1.61525,38300000.0
2009-12-18 23:35:00,1.6153,1.6153,1.61525,1.61525,8500000.0
2009-12-18 23:36:00,1.61525,1.61525,1.61515,1.6152,25500000.0
2009-12-18 23:37:00,1.6152,1.61525,1.61515,1.6152,28100000.0
2009-12-18 23:38:00,1.6152,1.6154,1.6152,1.61535,56000000.0
2009-12-18 23:39:00,1.61535,1.61545,1.6151,1.6151,77900000.0
2009-12-18 23:40:00,1.6151,1.6159,1.6151,1.61585,265600000.0
2009-12-18 23:41:00,1.61585,1.61595,1.6156,1.6159,86400000.0
2009-12-18 23:42:00,1.61595,1.61595,1.6157,1.61595,26300000.0
2009-12-18 23:43:00,1.61595,1.6161,1.61555,1.61555,136200000.0
2009-12-18 23:44:00,1.6156,1.6162,1.6156,1.61605,148900000.0
2009-12-18 23:45:00,1.6161,1.6161,1.61575,1.616,45700000.0
2009-12-18 23:46:00,1.616,1.61625,1.6158,1.61605,76800000.0
2009-12-18 23:47:00,1.61605,1.61605,1.61595,1.61605,19200000.0
2009-12-18 23:48:00,1.61605,1.61605,1.6159,1.6159,64400000.0
2009-12-18 23:49:00,1.6159,1.6165,1.61575,1.61585,86900000.0
2009-12-18 23:50:00,1.61585,1.6165,1.61585,1.6161,145300000.0
2009-12-18 23:51:00,1.6161,1.61645,1.6161,1.61625,49500000.0
2009-12-18 23:52:00,1.61625,1.61625,1.616,1.61605,21500000.0
2009-12-18 23:53:00,1.61605,1.61615,1.61605,1.6161,33500000.0
2009-12-18 23:54:00,1.6162,1.6164,1.6161,1.61615,38400000.0
2009-12-18 23:55:00,1.61615,1.61615,1.61615,1.61615,24100000.0
2009-12-18 23:56:00,1.61615,1.61615,1.616,1.61605,24400000.0
2009-12-18 23:57:00,1.61605,1.61615,1.616,1.61605,45300000.0
2009-12-18 23:58:00,1.61605,1.61605,1.61585,1.61585,51000000.0
2009-12-18 23:59:00,1.61585,1.6159,1.61505,1.61505,29000000.0
2009-12-21 02:00:00,1.61275,1.61335,1.61265,1.61335,104500000.0
2009-12-21 02:01:00,1.61335,1.6136,1.61315,1.6134,71800000.0
2009-12-21 02:02:00,1.6134,1.6145,1.6134,1.6145,143100000.0
2009-12-21 02:03:00,1.6145,1.6148,1.61445,1.61465,123600000.0
2009-12-21 02:04:00,1.6147,1.61485,1.6147,1.61475,31400000.0
2009-12-21 02:05:00,1.61475,1.61565,1.61475,1.61525,100400000.0
2009-12-21 02:06:00,1.61525,1.61525,1.6148,1.6149,92100000.0
2009-12-21 02:07:00,1.6149,1.61495,1.6149,1.61495,25200000.0
2009-12-21 02:08:00,1.6149,1.615,1.61485,1.61485,71100000.0
2009-12-21 02:09:00,1.61485,1.61485,1.6145,1.6145,94400000.0
2009-12-21 02:10:00,1.6145,1.61475,1.6145,1.61465,114400000.0
2009-12-21 02:11:00,1.6146,1.61485,1.6146,1.61475,62300000.0
2009-12-21 02:12:00,1.61475,1.6149,1.61475,1.61485,15000000.0
2009-12-21 02:13:00,1.6149,1.6149,1.61465,1.6147,43900000.0
2009-12-21 02:14:00,1.6147,1.6147,1.61435,1.61445,61700000.0
2009-12-21 02:15:00,1.6144,1.61445,1.61435,1.61445,45700000.0
2009-12-21 02:16:00,1.61445,1.61445,1.6143,1.6144,34700000.0
2009-12-21 02:17:00,1.61435,1.61435,1.61425,1.61425,37000000.0
2009-12-21 02:18:00,1.6143,1.6143,1.61395,1.6141,62100000.0
2009-12-21 02:19:00,1.6141,1.6142,1.6141,1.6142,23400000.0
2009-12-21 02:20:00,1.6142,1.61435,1.61415,1.6143,43200000.0
2009-12-21 02:21:00,1.6143,1.6143,1.6143,1.6143,15000000.0
2009-12-21 02:22:00,1.6143,1.61435,1.6142,1.61425,30300000.0
2009-12-21 02:23:00,1.6142,1.6142,1.61395,1.6141,45100000.0
2009-12-21 02:24:00,1.6141,1.61415,1.61405,1.61405,33600000.0
2009-12-21 02:25:00,1.61405,1.61435,1.61395,1.6141,116400000.0
2009-12-21 02:26:00,1.61405,1.61425,1.61395,1.6142,109200000.0
2009-12-21 02:27:00,1.6142,1.61425,1.6138,1.6139,85400000.0
2009-12-21 02:28:00,1.6139,1.61405,1.61375,1.6139,36600000.0
2009-12-21 02:29:00,1.61395,1.61395,1.61375,1.6139,25200000.0
2009-12-21 02:30:00,1.61385,1.61405,1.6138,1.6139,44200000.0
2009-12-21 02:31:00,1.61395,1.61445,1.61395,1.61445,136100000.0
2009-12-21 02:32:00,1.61445,1.6145,1.61435,1.61435,86000000.0
2009-12-21 02:33:00,1.61435,1.61445,1.61435,1.6144,26100000.0
2009-12-21 02:34:00,1.61435,1.6144,1.6141,1.6141,43200000.0
2009-12-21 02:35:00,1.6141,1.6142,1.6141,1.6142,147600000.0
2009-12-21 02:36:00,1.6142,1.6142,1.6142,1.6142,32000000.0
2009-12-21 02:37:00,1.6142,1.6142,1.6141,1.61415,21200000.0
2009-12-21 02:38:00,1.6141,1.6141,1.61405,1.61405,32000000.0
2009-12-21 02:39:00,1.6141,1.6141,1.61405,1.61405,8000000.0
2009-12-21 02:40:00,1.61395,1.61397,1.61395,1.61395,7000000.0
2009-12-21 02:41:00,1.61405,1.61405,1.61405,1.61405,3200000.0
2009-12-21 02:42:00,1.6141,1.6141,1.61405,1.61405,18200000.0
2009-12-21 02:43:00,1.61405,1.61405,1.61395,1.61395,19400000.0
2009-12-21 02:44:00,1.61395,1.61395,1.6139,1.61395,25900000.0
2009-12-21 02:45:00,1.61395,1.61395,1.61395,1.61395,19500000.0
2009-12-21 02:46:00,1.6138,1.6138,1.61375,1.61375,23300000.0
2009-12-21 02:47:00,1.61375,1.61385,1.61375,1.6138,60100000.0
2009-12-21 02:48:00,1.6138,1.6139,1.6138,1.6139,35200000.0
2009-12-21 02:49:00,1.6139,1.6139,1.6137,1.61375,64100000.0
2009-12-21 02:50:00,1.61375,1.61375,1.6137,1.6137,52000000.0
2009-12-21 02:51:00,1.61375,1.61375,1.61345,1.61345,22200000.0
2009-12-21 02:52:00,1.61345,1.61345,1.6134,1.61345,34300000.0
2009-12-21 02:53:00,1.61345,1.61345,1.61295,1.61295,71500000.0
2009-12-21 02:54:00,1.6129,1.61315,1.61285,1.61315,76600000.0
2009-12-21 02:55:00,1.61325,1.61325,1.6131,1.61325,48200000.0
2009-12-21 02:56:00,1.6133,1.6133,1.6131,1.6131,17700000.0
2009-12-21 02:57:00,1.61315,1.61315,1.6131,1.61315,19800000.0
2009-12-21 02:58:00,1.6131,1.61315,1.6131,1.61315,12200000.0
2009-12-21 02:59:00,1.61315,1.61315,1.61275,1.613,82100000.0
2009-12-21 03:00:00,1.61295,1.61305,1.61275,1.61275,101000000.0
2009-12-21 03:01:00,1.6128,1.61295,1.6127,1.61275,117200000.0
2009-12-21 03:02:00,1.61275,1.61275,1.61255,1.6126,81000000.0
2009-12-21 03:03:00,1.61265,1.61295,1.61265,1.6127,25900000.0
2009-12-21 03:04:00,1.6126,1.6127,1.6126,1.6126,23300000.0
2009-12-21 03:05:00,1.6126,1.61265,1.6124,1.6125,112000000.0
2009-12-21 03:06:00,1.6125,1.6128,1.6124,1.6125,48800000.0
2009-12-21 03:07:00,1.6125,1.61255,1.6125,1.6125,16200000.0
2009-12-21 03:08:00,1.6125,1.6125,1.61245,1.6125,16000000.0
2009-12-21 03:09:00,1.6125,1.6125,1.6122,1.6122,53400000.0
2009-12-21 03:10:00,1.61225,1.6123,1.61225,1.61225,36800000.0
2009-12-21 03:11:00,1.6123,1.6125,1.6122,1.6125,112600000.0
2009-12-21 03:12:00,1.6125,1.61255,1.61245,1.6125,82000000.0
2009-12-21 03:13:00,1.6125,1.6126,1.6125,1.6126,28200000.0
2009-12-21 03:14:00,1.61255,1.61265,1.6124,1.6124,88400000.0
2009-12-21 03:15:00,1.6124,1.61245,1.6124,1.6124,12800000.0
2009-12-21 03:16:00,1.61245,1.6129,1.61245,1.6128,82500000.0
2009-12-21 03:17:00,1.6128,1.61285,1.6128,1.61285,23500000.0
2009-12-21 03:18:00,1.61285,1.6129,1.6128,1.6128,25600000.0
2009-12-21 03:19:00,1.6127,1.6127,1.61265,1.61265,112900000.0
2009-12-21 03:20:00,1.61265,1.61265,1.61255,1.61255,38100000.0
2009-12-21 03:21:00,1.6124,1.6124,1.61195,1.6121,81400000.0
2009-12-21 03:22:00,1.61205,1.61225,1.61195,1.61215,116500000.0
2009-12-21 03:23:00,1.61215,1.61235,1.612,1.61235,56800000.0
2009-12-21 03:24:00,1.6123,1.6125,1.6123,1.61245,59900000.0
2009-12-21 03:25:00,1.6125,1.61305,1.61245,1.6127,71600000.0
2009-12-21 03:26:00,1.6127,1.6128,1.6124,1.6125,105300000.0
2009-12-21 03:27:00,1.6125,1.6128,1.6124,1.6128,118100000.0
2009-12-21 03:28:00,1.61275,1.61325,1.6127,1.613,87800000.0
2009-12-21 03:29:00,1.613,1.6131,1.61295,1.61295,130600000.0
2009-12-21 03:30:00,1.61295,1.6136,1.61285,1.6132,178000000.0
2009-12-21 03:31:00,1.6132,1.61365,1.6132,1.6135,101600000.0
2009-12-21 03:32:00,1.61345,1.61355,1.61335,1.61335,67100000.0
2009-12-21 03:33:00,1.6133,1.6141,1.6133,1.61385,166500000.0
2009-12-21 03:34:00,1.61385,1.61385,1.6134,1.6134,119400000.0
2009-12-21 03:35:00,1.6134,1.6134,1.6132,1.6133,85300000.0
2009-12-21 03:36:00,1.6133,1.6133,1.61315,1.61325,62300000.0
2009-12-21 03:37:00,1.6132,1.6134,1.6129,1.6134,77800000.0
2009-12-21 03:38:00,1.6133,1.6134,1.613,1.6132,107300000.0
2009-12-21 03:39:00,1.6132,1.6138,1.6132,1.6134,72600000.0
2009-12-21 03:40:00,1.6136,1.6138,1.6134,1.6136,72200000.0
2009-12-21 03:41:00,1.6136,1.614,1.6136,1.614,20200000.0
2009-12-21 03:42:00,1.61395,1.61405,1.61395,1.61405,22000000.0
2009-12-21 03:43:00,1.61405,1.61405,1.6138,1.6139,43400000.0
2009-12-21 03:44:00,1.6139,1.61395,1.6139,1.61395,9400000.0
2009-12-21 03:45:00,1.614,1.614,1.61385,1.61395,111400000.0
2009-12-21 03:46:00,1.61395,1.614,1.61385,1.6139,100200000.0
2009-12-21 03:47:00,1.6139,1.61395,1.61385,1.61395,123400000.0
2009-12-21 03:48:00,1.61395,1.6142,1.61395,1.6141,78200000.0
2009-12-21 03:49:00,1.6141,1.6144,1.6141,1.61425,14800000.0
2009-12-21 03:50:00,1.61425,1.6144,1.6142,1.6143,43600000.0
2009-12-21 03:51:00,1.6143,1.61435,1.61405,1.61405,45200000.0
2009-12-21 03:52:00,1.61405,1.61405,1.61315,1.6132,180500000.0
2009-12-21 03:53:00,1.6132,1.6136,1.61305,1.6135,76200000.0
2009-12-21 03:54:00,1.61345,1.61355,1.61305,1.6132,188900000.0
2009-12-21 03:55:00,1.6132,1.6137,1.6132,1.6136,71600000.0
2009-12-21 03:56:00,1.61365,1.61435,1.61365,1.61415,144200000.0
2009-12-21 03:57:00,1.6141,1.6141,1.61375,1.61395,108800000.0
2009-12-21 03:58:00,1.61395,1.614,1.6138,1.6139,26400000.0
2009-12-21 03:59:00,1.6138,1.6139,1.61335,1.61345,105300000.0
2009-12-21 04:00:00,1.61345,1.6136,1.6134,1.6136,60400000.0
2009-12-21 04:01:00,1.61355,1.61375,1.61345,1.6135,82500000.0
2009-12-21 04:02:00,1.6135,1.6136,1.61345,1.6135,80400000.0
2009-12-21 04:03:00,1.6135,1.6138,1.6135,1.6138,75500000.0
2009-12-21 04:04:00,1.6138,1.6141,1.6138,1.6141,46200000.0
2009-12-21 04:05:00,1.6141,1.6142,1.61405,1.6142,20000000.0
2009-12-21 04:06:00,1.61415,1.61415,1.61395,1.61415,17900000.0
2009-12-21 04:07:00,1.61415,1.61415,1.61395,1.61395,34100000.0
2009-12-21 04:08:00,1.614,1.6141,1.6139,1.6139,27600000.0
2009-12-21 04:09:00,1.61385,1.61385,1.6137,1.61375,47400000.0
2009-12-21 04:10:00,1.61375,1.61375,1.61365,1.61365,22000000.0
2009-12-21 04:11:00,1.6137,1.6137,1.6136,1.6136,73300000.0
2009-12-21 04:12:00,1.61365,1.61375,1.61365,1.61375,8100000.0
2009-12-21 04:13:00,1.61375,1.61375,1.61365,1.61365,46300000.0
2009-12-21 04:14:00,1.61365,1.61375,1.61365,1.61375,11100000.0
2009-12-21 04:15:00,1.61365,1.61385,1.6136,1.61375,22600000.0
2009-12-21 04:16:00,1.61375,1.61375,1.6136,1.61375,39900000.0
2009-12-21 04:17:00,1.61375,1.61375,1.6135,1.6135,51800000.0
2009-12-21 04:18:00,1.61355,1.61395,1.61355,1.61385,17000000.0
2009-12-21 04:19:00,1.6137,1.6137,1.6137,1.6137,2400000.0
2009-12-21 04:20:00,1.6137,1.6139,1.6137,1.6139,17500000.0
2009-12-21 04:21:00,1.6139,1.6139,1.6139,1.6139,1000000.0
2009-12-21 04:22:00,1.61385,1.61385,1.61385,1.61385,6500000.0
2009-12-21 04:23:00,1.61385,1.61385,1.61385,1.61385,23100000.0
2009-12-21 04:24:00,1.61385,1.614,1.61385,1.61395,15100000.0
2009-12-21 04:25:00,1.61395,1.61395,1.61385,1.61385,5000000.0
2009-12-21 04:26:00,1.61385,1.6141,1.61385,1.6139,53000000.0
2009-12-21 04:27:00,1.6139,1.6141,1.6139,1.61395,35100000.0
2009-12-21 04:28:00,1.6139,1.6139,1.6139,1.6139,17600000.0
2009-12-21 04:29:00,1.61385,1.6146,1.61385,1.6146,70700000.0
2009-12-21 04:30:00,1.6145,1.6146,1.6145,1.6145,13100000.0
2009-12-21 04:31:00,1.6145,1.61465,1.6145,1.61465,11300000.0
2009-12-21 04:32:00,1.61455,1.61455,1.61455,1.61455,8000000.0
2009-12-21 04:33:00,1.61455,1.61455,1.61455,1.61455,7600000.0
2009-12-21 04:34:00,1.61455,1.6146,1.61455,1.6146,5200000.0
2009-12-21 04:35:00,1.61455,1.6148,1.6145,1.6146,26000000.0
2009-12-21 04:36:00,1.6146,1.6146,1.6145,1.6145,17600000.0
2009-12-21 04:37:00,1.6145,1.6145,1.6144,1.6144,17800000.0
2009-12-21 04:38:00,1.6144,1.61445,1.61435,1.61445,35500000.0
2009-12-21 04:39:00,1.61445,1.61475,1.61445,1.6147,44600000.0
2009-12-21 04:40:00,1.61475,1.615,1.6147,1.615,67300000.0
2009-12-21 04:41:00,1.615,1.615,1.615,1.615,9700000.0
2009-12-21 04:42:00,1.61492,1.61492,1.61485,1.61488,41300000.0
2009-12-21 04:43:00,1.6149,1.615,1.6149,1.615,2600000.0
2009-12-21 04:44:00,1.615,1.61505,1.615,1.615,8000000.0
2009-12-21 04:45:00,1.615,1.61505,1.615,1.61505,9000000.0
2009-12-21 04:46:00,1.61505,1.6152,1.6147,1.6148,78300000.0
2009-12-21 04:47:00,1.61475,1.61535,1.6144,1.6153,90400000.0
2009-12-21 04:48:00,1.61525,1.61535,1.61495,1.61535,75000000.0
2009-12-21 04:49:00,1.61535,1.61545,1.61535,1.61535,88200000.0
2009-12-21 04:50:00,1.61535,1.6154,1.61525,1.61535,45800000.0
2009-12-21 04:51:00,1.61525,1.61525,1.6151,1.6151,28300000.0
2009-12-21 04:52:00,1.6151,1.6151,1.61495,1.6151,39200000.0
2009-12-21 04:53:00,1.6151,1.6151,1.61505,1.61505,20000000.0
2009-12-21 04:54:00,1.61505,1.6151,1.61505,1.6151,12900000.0
2009-12-21 04:55:00,1.6151,1.6151,1.61505,1.6151,7000000.0
2009-12-21 04:56:00,1.615,1.61525,1.615,1.61515,31600000.0
2009-12-21 04:57:00,1.61515,1.6152,1.61515,1.6152,19900000.0
2009-12-21 04:58:00,1.6152,1.6152,1.61515,1.6152,15000000.0
2009-12-21 04:59:00,1.6152,1.61625,1.61515,1.6162,97800000.0
2009-12-21 05:00:00,1.6161,1.6161,1.6154,1.6155,127400000.0
2009-12-21 05:01:00,1.6155,1.6157,1.61515,1.6152,90500000.0
2009-12-21 05:02:00,1.6152,1.6153,1.61515,1.61525,41000000.0
2009-12-21 05:03:00,1.61535,1.61555,1.6153,1.6154,20000000.0
2009-12-21 05:04:00,1.6153,1.6154,1.61525,1.6154,12000000.0
2009-12-21 05:05:00,1.6154,1.6154,1.61525,1.6153,116700000.0
2009-12-21 05:06:00,1.6153,1.61535,1.6153,1.61535,75400000.0
2009-12-21 05:07:00,1.61535,1.61545,1.61535,1.61545,30700000.0
2009-12-21 05:08:00,1.61545,1.61545,1.6153,1.61535,20600000.0
2009-12-21 05:09:00,1.61535,1.61535,1.6153,1.6153,6300000.0
2009-12-21 05:10:00,1.6153,1.6153,1.61525,1.6153,12300000.0
2009-12-21 05:11:00,1.6153,1.6153,1.6153,1.6153,8700000.0
2009-12-21 05:12:00,1.6154,1.6155,1.6153,1.6153,24500000.0
2009-12-21 05:13:00,1.6154,1.6155,1.6153,1.6154,18900000.0
2009-12-21 05:14:00,1.6155,1.6155,1.61535,1.6154,19200000.0
2009-12-21 05:15:00,1.61535,1.61545,1.6152,1.6153,31400000.0
2009-12-21 05:16:00,1.61525,1.6155,1.61525,1.61535,15200000.0
2009-12-21 05:17:00,1.6153,1.6155,1.61525,1.61525,16900000.0
2009-12-21 05:18:00,1.6153,1.61535,1.61525,1.61535,13900000.0
2009-12-21 05:19:00,1.6153,1.61535,1.6153,1.6153,20800000.0
2009-12-21 05:20:00,1.6153,1.61535,1.61525,1.6153,6600000.0
2009-12-21 05:21:00,1.6153,1.6153,1.6152,1.6152,2000000.0
2009-12-21 05:22:00,1.6152,1.6153,1.6152,1.6153,8000000.0
2009-12-21 05:23:00,1.6153,1.6154,1.6153,1.6154,17000000.0
2009-12-21 05:24:00,1.61535,1.6155,1.61535,1.6154,14000000.0
2009-12-21 05:25:00,1.6153,1.61545,1.6153,1.61545,57100000.0
2009-12-21 05:26:00,1.61545,1.6155,1.61535,1.6154,23200000.0
2009-12-21 05:27:00,1.61535,1.6154,1.61535,1.6154,30000000.0
2009-12-21 05:28:00,1.61535,1.6155,1.61535,1.6155,11200000.0
2009-12-21 05:29:00,1.6155,1.6156,1.6155,1.6155,6200000.0
2009-12-21 05:30:00,1.6155,1.6155,1.6153,1.6153,19400000.0
2009-12-21 05:31:00,1.6153,1.6154,1.6153,1.6153,14300000.0
2009-12-21 05:32:00,1.6153,1.61555,1.6153,1.61555,13200000.0
2009-12-21 05:33:00,1.6156,1.61575,1.6155,1.61575,23400000.0
2009-12-21 05:34:00,1.61575,1.61575,1.61575,1.61575,3000000.0
2009-12-21 05:35:00,1.6158,1.61645,1.61555,1.61635,51200000.0
2009-12-21 05:36:00,1.6163,1.6163,1.61565,1.61585,84300000.0
2009-12-21 05:37:00,1.61585,1.61625,1.61585,1.6161,65100000.0
2009-12-21 05:38:00,1.61605,1.6163,1.61595,1.6162,49900000.0
2009-12-21 05:39:00,1.61625,1.61625,1.6161,1.61625,20800000.0
2009-12-21 05:40:00,1.61625,1.61625,1.61615,1.61615,21700000.0
2009-12-21 05:41:00,1.61615,1.61625,1.61615,1.61625,21400000.0
2009-12-21 05:42:00,1.6162,1.6162,1.6159,1.61595,26600000.0
2009-12-21 05:43:00,1.61585,1.61585,1.6153,1.6153,46900000.0
2009-12-21 05:44:00,1.61535,1.61535,1.61535,1.61535,2000000.0
2009-12-21 05:45:00,1.61535,1.61535,1.61535,1.61535,2000000.0
2009-12-21 05:46:00,1.6153,1.6154,1.6153,1.6154,8600000.0
2009-12-21 05:47:00,1.6154,1.6154,1.6154,1.6154,7000000.0
2009-12-21 05:48:00,1.6154,1.61545,1.6153,1.6154,12200000.0
2009-12-21 05:49:00,1.61545,1.6155,1.6154,1.6155,27200000.0
2009-12-21 05:50:00,1.6155,1.6155,1.6154,1.6154,23800000.0
2009-12-21 05:51:00,1.61535,1.61535,1.61535,1.61535,12200000.0
2009-12-21 05:52:00,1.61535,1.61535,1.61535,1.61535,46800000.0
2009-12-21 05:53:00,1.61535,1.61545,1.61535,1.61545,4100000.0
2009-12-21 05:54:00,1.6155,1.6155,1.6154,1.61545,19600000.0
2009-12-21 05:55:00,1.61545,1.6155,1.6152,1.6153,16900000.0
2009-12-21 05:56:00,1.6153,1.6153,1.61525,1.61525,5000000.0
2009-12-21 05:57:00,1.61525,1.6153,1.61525,1.6153,24000000.0
2009-12-21 05:58:00,1.61525,1.6153,1.61525,1.6153,11000000.0
2009-12-21 05:59:00,1.6153,1.6153,1.61495,1.61495,17800000.0
2009-12-21 06:00:00,1.61515,1.6152,1.6151,1.6152,17600000.0
2009-12-21 06:01:00,1.6152,1.6152,1.6148,1.6148,19000000.0
2009-12-21 06:02:00,1.6148,1.6149,1.6148,1.6149,11800000.0
2009-12-21 06:03:00,1.615,1.61505,1.61485,1.61485,20000000.0
2009-12-21 06:04:00,1.6149,1.61495,1.6149,1.61495,3000000.0
2009-12-21 06:05:00,1.6148,1.6148,1.6148,1.6148,54000000.0
2009-12-21 06:06:00,1.6148,1.615,1.6148,1.6149,63000000.0
2009-12-21 06:07:00,1.6149,1.61495,1.6149,1.61495,3000000.0
2009-12-21 06:08:00,1.6149,1.6149,1.6147,1.61475,15000000.0
2009-12-21 06:09:00,1.61485,1.61485,1.61465,1.6147,52700000.0
2009-12-21 06:10:00,1.61465,1.6147,1.61465,1.6147,11800000.0
2009-12-21 06:11:00,1.61465,1.6149,1.61465,1.6148,29600000.0
2009-12-21 06:12:00,1.6148,1.6148,1.6147,1.61475,32600000.0
2009-12-21 06:13:00,1.61475,1.61485,1.61475,1.61485,46200000.0
2009-12-21 06:14:00,1.61485,1.61485,1.61485,1.61485,28000000.0
2009-12-21 06:15:00,1.61485,1.61485,1.61475,1.6148,24400000.0
2009-12-21 06:16:00,1.6148,1.6148,1.61475,1.6148,38200000.0
2009-12-21 06:17:00,1.6148,1.6148,1.61455,1.61455,58300000.0
2009-12-21 06:18:00,1.61455,1.61455,1.61455,1.61455,20400000.0
2009-12-21 06:19:00,1.61455,1.61455,1.61455,1.61455,8400000.0
2009-12-21 06:20:00,1.61455,1.61455,1.61455,1.61455,4600000.0
2009-12-21 06:21:00,1.61455,1.61455,1.61445,1.61445,23200000.0
2009-12-21 06:22:00,1.6145,1.6145,1.61445,1.61445,27000000.0
2009-12-21 06:23:00,1.61445,1.61445,1.61425,1.6143,35000000.0
2009-12-21 06:24:00,1.6143,1.6145,1.61425,1.6145,13000000.0
2009-12-21 06:25:00,1.6145,1.6146,1.6145,1.6145,14000000.0
2009-12-21 06:26:00,1.6145,1.6147,1.6145,1.6147,21000000.0
2009-12-21 06:27:00,1.6147,1.6148,1.6147,1.6148,25500000.0
2009-12-21 06:28:00,1.6148,1.61485,1.61475,1.61485,15000000.0
2009-12-21 06:29:00,1.61485,1.61485,1.6148,1.6148,4000000.0
2009-12-21 06:30:00,1.6148,1.6148,1.61475,1.61475,14000000.0
2009-12-21 06:31:00,1.6148,1.61515,1.6148,1.6151,12900000.0
2009-12-21 06:32:00,1.615,1.6151,1.615,1.6151,25500000.0
2009-12-21 06:33:00,1.615,1.6151,1.615,1.6151,8400000.0
2009-12-21 06:34:00,1.6151,1.6151,1.6148,1.6151,44400000.0
2009-12-21 06:35:00,1.6151,1.61515,1.61455,1.6147,50000000.0
2009-12-21 06:36:00,1.6149,1.6149,1.61455,1.61465,21200000.0
2009-12-21 06:37:00,1.6147,1.6148,1.6147,1.6147,23200000.0
2009-12-21 06:38:00,1.6148,1.6153,1.61475,1.61525,27800000.0
2009-12-21 06:39:00,1.6154,1.6154,1.6151,1.61515,24400000.0
2009-12-21 06:40:00,1.6151,1.6152,1.61505,1.61515,48300000.0
2009-12-21 06:41:00,1.6152,1.6152,1.61505,1.6151,17200000.0
2009-12-21 06:42:00,1.6151,1.6151,1.615,1.6151,46500000.0
2009-12-21 06:43:00,1.6151,1.6153,1.6151,1.6153,10400000.0
2009-12-21 06:44:00,1.6152,1.6152,1.61515,1.61515,6800000.0
2009-12-21 06:45:00,1.61515,1.6152,1.61515,1.61515,13000000.0
2009-12-21 06:46:00,1.6151,1.6151,1.6151,1.6151,7000000.0
2009-12-21 06:47:00,1.61515,1.6152,1.61505,1.6152,14800000.0
2009-12-21 06:48:00,1.6152,1.6152,1.6152,1.6152,10300000.0
2009-12-21 06:49:00,1.6152,1.6152,1.6147,1.6149,88000000.0
2009-12-21 06:50:00,1.61495,1.6151,1.6148,1.6148,30700000.0
2009-12-21 06:51:00,1.6148,1.6148,1.6148,1.6148,1600000.0
2009-12-21 06:52:00,1.6146,1.61468,1.61451,1.61468,118200000.0
2009-12-21 06:53:00,1.61475,1.6148,1.61475,1.6148,4800000.0
2009-12-21 06:54:00,1.6148,1.6148,1.6148,1.6148,3300000.0
2009-12-21 06:55:00,1.6147,1.61476,1.61453,1.61474,71600000.0
2009-12-21 06:56:00,1.6148,1.61505,1.61475,1.61495,18800000.0
2009-12-21 06:57:00,1.615,1.6152,1.61495,1.6152,25200000.0
2009-12-21 06:58:00,1.6152,1.6152,1.61505,1.61515,16700000.0
2009-12-21 06:59:00,1.6151,1.6152,1.61505,1.61515,38900000.0
2009-12-21 07:00:00,1.6151,1.6152,1.6151,1.6151,15900000.0
2009-12-21 07:01:00,1.6151,1.6151,1.61495,1.615,57000000.0
2009-12-21 07:02:00,1.61495,1.61495,1.61495,1.61495,1600000.0
2009-12-21 07:03:00,1.61495,1.61505,1.6147,1.6148,53100000.0
2009-12-21 07:04:00,1.6149,1.6149,1.6148,1.6148,3000000.0
2009-12-21 07:05:00,1.61485,1.61485,1.6148,1.61485,8000000.0
2009-12-21 07:06:00,1.61485,1.61495,1.61485,1.6149,12000000.0
2009-12-21 07:07:00,1.6149,1.6149,1.6148,1.6149,38100000.0
2009-12-21 07:08:00,1.61485,1.61485,1.61475,1.6148,77900000.0
2009-12-21 07:09:00,1.6148,1.61485,1.6148,1.6148,30300000.0
2009-12-21 07:10:00,1.6148,1.6148,1.61475,1.6148,19100000.0
2009-12-21 07:11:00,1.6148,1.61495,1.61475,1.6148,5000000.0
2009-12-21 07:12:00,1.6148,1.6149,1.6148,1.6149,20100000.0
2009-12-21 07:13:00,1.6149,1.6149,1.6149,1.6149,32100000.0
2009-12-21 07:14:00,1.6149,1.61495,1.6149,1.61495,7000000.0
2009-12-21 07:15:00,1.61495,1.615,1.6149,1.6149,23300000.0
2009-12-21 07:16:00,1.6149,1.6149,1.61475,1.6149,4100000.0
2009-12-21 07:17:00,1.6149,1.6149,1.61475,1.61475,7200000.0
2009-12-21 07:18:00,1.61475,1.6148,1.61475,1.61475,19800000.0
2009-12-21 07:19:00,1.61475,1.61475,1.61475,1.61475,9700000.0
2009-12-21 07:20:00,1.61475,1.61495,1.61465,1.61465,49300000.0
2009-12-21 07:21:00,1.61465,1.61465,1.6145,1.61465,61900000.0
2009-12-21 07:22:00,1.61465,1.6147,1.6146,1.6146,4400000.0
2009-12-21 07:23:00,1.6146,1.6146,1.6146,1.6146,5100000.0
2009-12-21 07:24:00,1.61455,1.61455,1.61455,1.61455,1000000.0
2009-12-21 07:25:00,1.6145,1.61475,1.6145,1.61475,20900000.0
2009-12-21 07:26:00,1.61475,1.61475,1.6147,1.6147,28200000.0
2009-12-21 07:27:00,1.6147,1.61475,1.6147,1.61475,42600000.0
2009-12-21 07:28:00,1.61475,1.61475,1.61475,1.61475,3200000.0
2009-12-21 07:29:00,1.61475,1.615,1.6147,1.61495,178600000.0
2009-12-21 07:30:00,1.61495,1.61495,1.6149,1.6149,137500000.0
2009-12-21 07:31:00,1.6149,1.61495,1.61485,1.61495,30800000.0
2009-12-21 07:32:00,1.61495,1.6151,1.6149,1.6149,38400000.0
2009-12-21 07:33:00,1.61485,1.61505,1.61485,1.6149,33900000.0
2009-12-21 07:34:00,1.6149,1.6149,1.6147,1.61475,74800000.0
2009-12-21 07:35:00,1.61475,1.6148,1.61445,1.6145,71200000.0
2009-12-21 07:36:00,1.6145,1.6147,1.61445,1.6147,110600000.0
2009-12-21 07:37:00,1.6147,1.61475,1.61465,1.6147,21100000.0
2009-12-21 07:38:00,1.61475,1.61475,1.6147,1.6147,6800000.0
2009-12-21 07:39:00,1.6147,1.6148,1.61465,1.61475,27700000.0
2009-12-21 07:40:00,1.6148,1.6148,1.61465,1.6147,50500000.0
2009-12-21 07:41:00,1.6147,1.6148,1.61455,1.6146,29900000.0
2009-12-21 07:42:00,1.6146,1.6146,1.6145,1.61455,17200000.0
2009-12-21 07:43:00,1.61455,1.61465,1.61455,1.61455,8900000.0
2009-12-21 07:44:00,1.6145,1.6145,1.6144,1.6144,51900000.0
2009-12-21 07:45:00,1.6143,1.6144,1.61425,1.61425,26100000.0
2009-12-21 07:46:00,1.61425,1.6143,1.61405,1.61425,56000000.0
2009-12-21 07:47:00,1.6142,1.61425,1.61415,1.6142,12000000.0
2009-12-21 07:48:00,1.61425,1.61455,1.6142,1.61455,24400000.0
2009-12-21 07:49:00,1.6146,1.61465,1.6144,1.6146,35300000.0
2009-12-21 07:50:00,1.6146,1.61465,1.6144,1.61465,36200000.0
2009-12-21 07:51:00,1.61465,1.6147,1.6146,1.6146,18100000.0
2009-12-21 07:52:00,1.6146,1.61485,1.6146,1.61475,33900000.0
2009-12-21 07:53:00,1.61475,1.61475,1.61475,1.61475,3000000.0
2009-12-21 07:54:00,1.6148,1.61525,1.61475,1.6151,91100000.0
2009-12-21 07:55:00,1.6151,1.61525,1.61485,1.6149,97600000.0
2009-12-21 07:56:00,1.6149,1.6149,1.6147,1.6148,60500000.0
2009-12-21 07:57:00,1.61475,1.615,1.61475,1.6149,57300000.0
2009-12-21 07:58:00,1.6149,1.61505,1.6149,1.61495,45700000.0
2009-12-21 07:59:00,1.61495,1.61505,1.61435,1.61435,41900000.0
2009-12-21 08:00:00,1.6144,1.61485,1.61435,1.6148,45100000.0
2009-12-21 08:01:00,1.6148,1.61485,1.61475,1.61475,15200000.0
2009-12-21 08:02:00,1.61475,1.61475,1.61465,1.61465,28800000.0
2009-12-21 08:03:00,1.61465,1.6149,1.61465,1.6149,44900000.0
2009-12-21 08:04:00,1.61485,1.615,1.61485,1.615,76000000.0
2009-12-21 08:05:00,1.615,1.61525,1.6148,1.6148,102900000.0
2009-12-21 08:06:00,1.6148,1.6148,1.61475,1.61475,18200000.0
2009-12-21 08:07:00,1.61475,1.61475,1.61475,1.61475,24000000.0
2009-12-21 08:08:00,1.61475,1.6148,1.6147,1.6147,16700000.0
2009-12-21 08:09:00,1.6147,1.61475,1.61465,1.61475,21300000.0
2009-12-21 08:10:00,1.61475,1.61485,1.6145,1.6145,26200000.0
2009-12-21 08:11:00,1.61445,1.61445,1.614,1.6141,63000000.0
2009-12-21 08:12:00,1.6141,1.61425,1.6141,1.61415,16600000.0
2009-12-21 08:13:00,1.61415,1.6143,1.61415,1.6142,31600000.0
2009-12-21 08:14:00,1.6142,1.6147,1.61415,1.61455,78100000.0
2009-12-21 08:15:00,1.61455,1.6146,1.61405,1.6141,48900000.0
2009-12-21 08:16:00,1.61415,1.61415,1.61385,1.614,21500000.0
2009-12-21 08:17:00,1.614,1.61415,1.61395,1.6141,28500000.0
2009-12-21 08:18:00,1.6141,1.61415,1.61405,1.61415,15800000.0
2009-12-21 08:19:00,1.61415,1.6142,1.61415,1.61415,12700000.0
2009-12-21 08:20:00,1.6141,1.6142,1.6141,1.6142,21700000.0
2009-12-21 08:21:00,1.61415,1.6143,1.61415,1.61425,29400000.0
2009-12-21 08:22:00,1.61425,1.61455,1.6142,1.61455,60000000.0
2009-12-21 08:23:00,1.61455,1.6146,1.61425,1.61455,115700000.0
2009-12-21 08:24:00,1.61455,1.6149,1.61445,1.6149,152500000.0
2009-12-21 08:25:00,1.61485,1.6149,1.61475,1.61475,57400000.0
2009-12-21 08:26:00,1.61475,1.6148,1.61475,1.6148,17600000.0
2009-12-21 08:27:00,1.6148,1.61485,1.61465,1.6147,50200000.0
2009-12-21 08:28:00,1.6147,1.61475,1.61465,1.6147,68800000.0
2009-12-21 08:29:00,1.6147,1.61475,1.6146,1.6146,59900000.0
2009-12-21 08:30:00,1.6146,1.6149,1.6146,1.6148,38300000.0
2009-12-21 08:31:00,1.6148,1.6149,1.61415,1.6142,65200000.0
2009-12-21 08:32:00,1.61415,1.61425,1.61375,1.6138,33700000.0
2009-12-21 08:33:00,1.6138,1.61385,1.61305,1.6131,166800000.0
2009-12-21 08:34:00,1.61305,1.61385,1.61295,1.6138,47400000.0
2009-12-21 08:35:00,1.6137,1.6138,1.61335,1.61345,31000000.0
2009-12-21 08:36:00,1.61345,1.61345,1.6134,1.6134,19000000.0
2009-12-21 08:37:00,1.6134,1.6134,1.61295,1.613,29200000.0
2009-12-21 08:38:00,1.613,1.613,1.61235,1.6124,92200000.0
2009-12-21 08:39:00,1.6124,1.6129,1.6124,1.6129,73600000.0
2009-12-21 08:40:00,1.6129,1.6129,1.61265,1.61265,50600000.0
2009-12-21 08:41:00,1.61265,1.6132,1.61265,1.61305,40000000.0
2009-12-21 08:42:00,1.61305,1.6133,1.6129,1.61325,70700000.0
2009-12-21 08:43:00,1.61325,1.6135,1.61325,1.6135,46400000.0
2009-12-21 08:44:00,1.61345,1.61345,1.61305,1.61325,41900000.0
2009-12-21 08:45:00,1.6133,1.61345,1.61315,1.6132,32500000.0
2009-12-21 08:46:00,1.6132,1.6134,1.6132,1.61335,26000000.0
2009-12-21 08:47:00,1.61335,1.6134,1.6129,1.61295,43800000.0
2009-12-21 08:48:00,1.6129,1.613,1.6123,1.6124,86500000.0
2009-12-21 08:49:00,1.6124,1.61265,1.61225,1.61265,50000000.0
2009-12-21 08:50:00,1.61265,1.61265,1.61185,1.612,62300000.0
2009-12-21 08:51:00,1.61205,1.61245,1.612,1.6124,39600000.0
2009-12-21 08:52:00,1.61235,1.61235,1.61235,1.61235,7000000.0
2009-12-21 08:53:00,1.61225,1.613,1.61225,1.613,91100000.0
2009-12-21 08:54:00,1.613,1.61315,1.61295,1.6131,10400000.0
2009-12-21 08:55:00,1.6131,1.61315,1.61305,1.61315,8000000.0
2009-12-21 08:56:00,1.6131,1.61325,1.61305,1.61325,32400000.0
2009-12-21 08:57:00,1.61325,1.61325,1.6129,1.61295,37500000.0
2009-12-21 08:58:00,1.613,1.6132,1.61295,1.6132,24600000.0
2009-12-21 08:59:00,1.61315,1.6133,1.61315,1.6132,24200000.0
2009-12-21 09:00:00,1.6132,1.6132,1.61255,1.61265,59800000.0
2009-12-21 09:01:00,1.61275,1.613,1.6127,1.613,46600000.0
2009-12-21 09:02:00,1.613,1.6133,1.613,1.61325,31800000.0
2009-12-21 09:03:00,1.6132,1.61385,1.6132,1.6137,53800000.0
2009-12-21 09:04:00,1.6136,1.6137,1.6135,1.61355,42000000.0
2009-12-21 09:05:00,1.6136,1.6141,1.6136,1.61405,47000000.0
2009-12-21 09:06:00,1.6141,1.6143,1.61405,1.6143,89300000.0
2009-12-21 09:07:00,1.6143,1.6147,1.6143,1.6147,70600000.0
2009-12-21 09:08:00,1.6147,1.6147,1.61445,1.61455,47300000.0
2009-12-21 09:09:00,1.6146,1.61475,1.6144,1.61445,56000000.0
2009-12-21 09:10:00,1.6144,1.6145,1.61435,1.61435,28400000.0
2009-12-21 09:11:00,1.61445,1.6145,1.6143,1.6145,21500000.0
2009-12-21 09:12:00,1.61455,1.6149,1.61455,1.6149,59200000.0
2009-12-21 09:13:00,1.615,1.61535,1.615,1.6152,99100000.0
2009-12-21 09:14:00,1.6152,1.61585,1.6152,1.61585,117300000.0
2009-12-21 09:15:00,1.61585,1.61595,1.61575,1.6158,124600000.0
2009-12-21 09:16:00,1.6158,1.61585,1.6156,1.61575,114600000.0
2009-12-21 09:17:00,1.61575,1.61575,1.6151,1.61515,127000000.0
2009-12-21 09:18:00,1.6152,1.6152,1.6147,1.6148,114400000.0
2009-12-21 09:19:00,1.6148,1.6152,1.61475,1.61485,162900000.0
2009-12-21 09:20:00,1.61485,1.61485,1.6144,1.6144,39100000.0
2009-12-21 09:21:00,1.61445,1.6145,1.61425,1.6145,70000000.0
2009-12-21 09:22:00,1.6145,1.6148,1.6145,1.6148,82700000.0
2009-12-21 09:23:00,1.6148,1.61495,1.61475,1.61485,48200000.0
2009-12-21 09:24:00,1.6148,1.61485,1.61465,1.61465,28300000.0
2009-12-21 09:25:00,1.6147,1.61475,1.6145,1.6146,61000000.0
2009-12-21 09:26:00,1.6146,1.6149,1.6146,1.61485,82400000.0
2009-12-21 09:27:00,1.61485,1.61485,1.61485,1.61485,18000000.0
2009-12-21 09:28:00,1.61485,1.61495,1.61475,1.61475,81000000.0
2009-12-21 09:29:00,1.61485,1.61485,1.6147,1.6147,130300000.0
2009-12-21 09:30:00,1.6147,1.6148,1.6147,1.6148,69400000.0
2009-12-21 09:31:00,1.61485,1.61495,1.6147,1.6147,51200000.0
2009-12-21 09:32:00,1.6147,1.61485,1.6147,1.61475,78100000.0
2009-12-21 09:33:00,1.6147,1.61475,1.6147,1.61475,35700000.0
2009-12-21 09:34:00,1.61475,1.61475,1.61475,1.61475,7300000.0
2009-12-21 09:35:00,1.61475,1.6148,1.61475,1.6148,51500000.0
2009-12-21 09:36:00,1.61475,1.6153,1.6146,1.6146,225199999.0
2009-12-21 09:37:00,1.61465,1.61465,1.61455,1.61455,139800000.0
2009-12-21 09:38:00,1.61455,1.61455,1.6143,1.61445,157900000.0
2009-12-21 09:39:00,1.61445,1.61465,1.6143,1.6143,154300000.0
2009-12-21 09:40:00,1.6143,1.6143,1.6143,1.6143,74500000.0
2009-12-21 09:41:00,1.61435,1.61455,1.61435,1.6145,24900000.0
2009-12-21 09:42:00,1.6145,1.6145,1.61445,1.6145,59800000.0
2009-12-21 09:43:00,1.6145,1.6145,1.6143,1.6143,34100000.0
2009-12-21 09:44:00,1.6143,1.6143,1.6139,1.61395,40300000.0
2009-12-21 09:45:00,1.61395,1.61395,1.6136,1.6136,153500000.0
2009-12-21 09:46:00,1.6136,1.6138,1.6136,1.61365,151400000.0
2009-12-21 09:47:00,1.61365,1.61365,1.6129,1.6129,278200000.0
2009-12-21 09:48:00,1.61295,1.61295,1.6127,1.61275,219000000.0
2009-12-21 09:49:00,1.61275,1.6131,1.6127,1.6131,111200000.0
2009-12-21 09:50:00,1.6131,1.61355,1.6129,1.6135,178400000.0
2009-12-21 09:51:00,1.61345,1.61355,1.61295,1.613,237900000.0
2009-12-21 09:52:00,1.613,1.6133,1.613,1.61325,61400000.0
2009-12-21 09:53:00,1.6133,1.6134,1.61325,1.61335,60500000.0
2009-12-21 09:54:00,1.61335,1.61335,1.61325,1.6133,105400000.0
2009-12-21 09:55:00,1.6133,1.61435,1.6133,1.6143,160300000.0
2009-12-21 09:56:00,1.6143,1.61435,1.61425,1.6143,41200000.0
2009-12-21 09:57:00,1.6143,1.61435,1.61415,1.61435,74000000.0
2009-12-21 09:58:00,1.61435,1.61445,1.61415,1.6144,108200000.0
2009-12-21 09:59:00,1.6144,1.61445,1.61405,1.61405,132100000.0
2009-12-21 10:00:00,1.61395,1.61395,1.6136,1.6138,143000000.0
2009-12-21 10:01:00,1.61375,1.61375,1.61345,1.61345,191900000.0
2009-12-21 10:02:00,1.6134,1.61345,1.61295,1.61345,422700000.0
2009-12-21 10:03:00,1.61345,1.6135,1.61335,1.61345,162200000.0
2009-12-21 10:04:00,1.6135,1.6137,1.61335,1.6135,180500000.0
2009-12-21 10:05:00,1.6135,1.6142,1.61345,1.6139,267800000.0
2009-12-21 10:06:00,1.61395,1.614,1.6134,1.6137,265200000.0
2009-12-21 10:07:00,1.6139,1.6146,1.6139,1.61405,329400000.0
2009-12-21 10:08:00,1.61415,1.6143,1.6139,1.61395,164300000.0
2009-12-21 10:09:00,1.61395,1.6141,1.6134,1.6134,230500000.0
2009-12-21 10:10:00,1.6134,1.6137,1.61335,1.6134,150800000.0
2009-12-21 10:11:00,1.6134,1.6137,1.6134,1.61355,179500000.0
2009-12-21 10:12:00,1.61355,1.614,1.61355,1.61385,196600000.0
2009-12-21 10:13:00,1.61385,1.614,1.6138,1.61385,139400000.0
2009-12-21 10:14:00,1.61385,1.61395,1.61375,1.61375,108400000.0
2009-12-21 10:15:00,1.6137,1.61375,1.6134,1.61355,209400000.0
2009-12-21 10:16:00,1.6135,1.6135,1.61315,1.61325,142600000.0
2009-12-21 10:17:00,1.61325,1.61345,1.61315,1.6134,96800000.0
2009-12-21 10:18:00,1.6134,1.6137,1.6134,1.6136,108500000.0
2009-12-21 10:19:00,1.6136,1.6136,1.61325,1.61345,94000000.0
2009-12-21 10:20:00,1.61345,1.6136,1.61345,1.6135,74200000.0
2009-12-21 10:21:00,1.61345,1.61345,1.6129,1.6131,198300000.0
2009-12-21 10:22:00,1.61305,1.6131,1.6129,1.61295,128600000.0
2009-12-21 10:23:00,1.6129,1.61295,1.6122,1.6122,347700000.0
2009-12-21 10:24:00,1.61225,1.61235,1.6122,1.61225,172600001.0
2009-12-21 10:25:00,1.6124,1.61245,1.61225,1.61245,103300000.0
2009-12-21 10:26:00,1.61245,1.6129,1.6124,1.6126,137300000.0
2009-12-21 10:27:00,1.61265,1.6128,1.6124,1.61245,180400000.0
2009-12-21 10:28:00,1.61245,1.61245,1.6119,1.6121,175200000.0
2009-12-21 10:29:00,1.6121,1.6123,1.61205,1.61225,244000000.0
2009-12-21 10:30:00,1.61225,1.6123,1.61225,1.6123,60000000.0
2009-12-21 10:31:00,1.6123,1.6123,1.6118,1.61195,264800000.0
2009-12-21 10:32:00,1.61195,1.612,1.61165,1.61165,286700000.0
2009-12-21 10:33:00,1.61165,1.61215,1.6116,1.6121,186200000.0
2009-12-21 10:34:00,1.6121,1.61225,1.61195,1.61225,343200000.0
2009-12-21 10:35:00,1.61225,1.6124,1.6121,1.6123,229300000.0
2009-12-21 10:36:00,1.6123,1.61245,1.61225,1.61245,230000000.0
2009-12-21 10:37:00,1.61255,1.61285,1.61245,1.6128,202800000.0
2009-12-21 10:38:00,1.6128,1.6131,1.6125,1.61255,222500000.0
2009-12-21 10:39:00,1.61255,1.6129,1.6125,1.6125,202700000.0
2009-12-21 10:40:00,1.61245,1.6129,1.61235,1.61285,406000000.0
2009-12-21 10:41:00,1.6129,1.61335,1.6128,1.6128,269600000.0
2009-12-21 10:42:00,1.6128,1.61295,1.6122,1.61225,190600000.0
2009-12-21 10:43:00,1.61225,1.6125,1.6121,1.6121,180100000.0
2009-12-21 10:44:00,1.6121,1.61225,1.6121,1.61215,112900000.0
2009-12-21 10:45:00,1.61215,1.61285,1.61215,1.61265,184700000.0
2009-12-21 10:46:00,1.6127,1.613,1.61265,1.613,90400000.0
2009-12-21 10:47:00,1.61295,1.61325,1.61295,1.61305,127500000.0
2009-12-21 10:48:00,1.61305,1.6131,1.6127,1.6127,203900000.0
2009-12-21 10:49:00,1.6127,1.6127,1.6121,1.6121,292100000.0
2009-12-21 10:50:00,1.6121,1.61215,1.61185,1.61195,228600000.0
2009-12-21 10:51:00,1.61195,1.61195,1.6116,1.61195,227400000.0
2009-12-21 10:52:00,1.61195,1.61195,1.6115,1.6117,234000000.0
2009-12-21 10:53:00,1.6117,1.61175,1.6113,1.6113,173100000.0
2009-12-21 10:54:00,1.6113,1.61165,1.6112,1.6116,355300000.0
2009-12-21 10:55:00,1.6116,1.6117,1.6112,1.61165,167700000.0
2009-12-21 10:56:00,1.6116,1.612,1.6116,1.61185,169900000.0
2009-12-21 10:57:00,1.6119,1.6121,1.6118,1.6121,107300000.0
2009-12-21 10:58:00,1.6121,1.61255,1.612,1.61215,188200000.0
2009-12-21 10:59:00,1.61215,1.6125,1.61195,1.61235,168500000.0
2009-12-21 11:00:00,1.6122,1.6122,1.6112,1.6112,349200000.0
2009-12-21 11:01:00,1.6112,1.61135,1.6105,1.61055,200500000.0
2009-12-21 11:02:00,1.61055,1.6108,1.60895,1.6094,381100000.0
2009-12-21 11:03:00,1.60945,1.60995,1.60945,1.60995,261700000.0
2009-12-21 11:04:00,1.60995,1.61015,1.6096,1.60975,240500000.0
2009-12-21 11:05:00,1.60985,1.6103,1.60985,1.61005,277100000.0
2009-12-21 11:06:00,1.61005,1.61025,1.6099,1.61015,207600000.0
2009-12-21 11:07:00,1.61025,1.61035,1.60945,1.60945,352900000.0
2009-12-21 11:08:00,1.6094,1.6097,1.6093,1.60935,252700000.0
2009-12-21 11:09:00,1.60935,1.6094,1.6092,1.6093,165600000.0
2009-12-21 11:10:00,1.6093,1.60945,1.6092,1.60935,611100000.0
2009-12-21 11:11:00,1.60935,1.60955,1.60935,1.60945,170000000.0
2009-12-21 11:12:00,1.60945,1.61005,1.6094,1.60995,267900000.0
2009-12-21 11:13:00,1.6099,1.60995,1.60925,1.6093,325800000.0
2009-12-21 11:14:00,1.6093,1.6097,1.6093,1.6097,240700000.0
2009-12-21 11:15:00,1.60975,1.60985,1.60935,1.6097,253000000.0
2009-12-21 11:16:00,1.6097,1.60975,1.6093,1.6093,199600000.0
2009-12-21 11:17:00,1.60925,1.60965,1.60925,1.6094,232000000.0
2009-12-21 11:18:00,1.60945,1.6099,1.6094,1.60985,221900000.0
2009-12-21 11:19:00,1.6098,1.6103,1.6096,1.6101,268000000.0
2009-12-21 11:20:00,1.61005,1.61005,1.60975,1.60985,188300000.0
2009-12-21 11:21:00,1.60985,1.6099,1.6095,1.60955,383900000.0
2009-12-21 11:22:00,1.60965,1.60995,1.6093,1.6099,249900000.0
2009-12-21 11:23:00,1.60985,1.61015,1.6098,1.6101,312000000.0
2009-12-21 11:24:00,1.6101,1.61065,1.61005,1.61035,208100000.0
2009-12-21 11:25:00,1.61035,1.61075,1.6103,1.6107,443700000.0
2009-12-21 11:26:00,1.6106,1.6106,1.6102,1.6103,351600000.0
2009-12-21 11:27:00,1.61025,1.61055,1.61025,1.6104,301100000.0
2009-12-21 11:28:00,1.6104,1.6108,1.61035,1.61065,311100000.0
2009-12-21 11:29:00,1.61065,1.6108,1.61065,1.6108,115600000.0
2009-12-21 11:30:00,1.6108,1.61095,1.6106,1.6106,212900000.0
2009-12-21 11:31:00,1.6106,1.61065,1.6104,1.6104,331500000.0
2009-12-21 11:32:00,1.6104,1.6104,1.6101,1.6102,205600000.0
2009-12-21 11:33:00,1.61015,1.6106,1.61015,1.6105,123000000.0
2009-12-21 11:34:00,1.6105,1.61065,1.61045,1.61055,81700000.0
2009-12-21 11:35:00,1.61055,1.6108,1.6105,1.61075,167100000.0
2009-12-21 11:36:00,1.61075,1.61075,1.61055,1.61075,158700000.0
2009-12-21 11:37:00,1.6107,1.6108,1.61065,1.6108,110600000.0
2009-12-21 11:38:00,1.6108,1.6108,1.6105,1.6107,97600000.0
2009-12-21 11:39:00,1.6107,1.6111,1.6107,1.611,198400000.0
2009-12-21 11:40:00,1.6109,1.6118,1.61085,1.6117,190300000.0
2009-12-21 11:41:00,1.61165,1.6118,1.6114,1.6114,209800000.0
2009-12-21 11:42:00,1.6114,1.61175,1.61135,1.6114,148200000.0
2009-12-21 11:43:00,1.6114,1.61175,1.6114,1.61175,80000000.0
2009-12-21 11:44:00,1.61175,1.61175,1.61145,1.6116,109000000.0
2009-12-21 11:45:00,1.6116,1.6123,1.6116,1.61225,297900000.0
2009-12-21 11:46:00,1.61225,1.61255,1.6122,1.61225,458600000.0
2009-12-21 11:47:00,1.6122,1.6123,1.61205,1.61205,324200000.0
2009-12-21 11:48:00,1.61205,1.6123,1.6119,1.61225,216000000.0
2009-12-21 11:49:00,1.61225,1.6124,1.6122,1.6123,164800000.0
2009-12-21 11:50:00,1.6123,1.6123,1.61175,1.61185,385000000.0
2009-12-21 11:51:00,1.61185,1.6119,1.6114,1.6114,254700000.0
2009-12-21 11:52:00,1.6114,1.61165,1.61135,1.61135,219200000.0
2009-12-21 11:53:00,1.61135,1.6121,1.6112,1.6119,373200000.0
2009-12-21 11:54:00,1.6119,1.6124,1.6119,1.61205,205100000.0
2009-12-21 11:55:00,1.61205,1.6122,1.61205,1.6122,243200000.0
2009-12-21 11:56:00,1.61225,1.6125,1.61225,1.6124,212600000.0
2009-12-21 11:57:00,1.6124,1.61285,1.61235,1.61285,351600000.0
2009-12-21 11:58:00,1.6128,1.6128,1.6127,1.6127,157100000.0
2009-12-21 11:59:00,1.6127,1.61345,1.6127,1.61335,254600000.0
2009-12-21 12:00:00,1.61335,1.6136,1.6133,1.6135,192900000.0
2009-12-21 12:01:00,1.6135,1.6135,1.61335,1.61345,116700000.0
2009-12-21 12:02:00,1.61345,1.6135,1.61295,1.613,229800000.0
2009-12-21 12:03:00,1.613,1.61325,1.613,1.61315,119700000.0
2009-12-21 12:04:00,1.61315,1.61315,1.6131,1.61315,40900000.0
2009-12-21 12:05:00,1.61315,1.6132,1.6129,1.6129,132200000.0
2009-12-21 12:06:00,1.61295,1.61305,1.6129,1.61295,139700000.0
2009-12-21 12:07:00,1.61295,1.61315,1.61285,1.61285,219800000.0
2009-12-21 12:08:00,1.61285,1.6129,1.61245,1.6127,338300000.0
2009-12-21 12:09:00,1.6127,1.6127,1.6126,1.61265,162900000.0
2009-12-21 12:10:00,1.61265,1.61265,1.61245,1.61245,221700000.0
2009-12-21 12:11:00,1.61245,1.61255,1.61245,1.6125,84000000.0
2009-12-21 12:12:00,1.6125,1.6125,1.6125,1.6125,98600000.0
2009-12-21 12:13:00,1.6125,1.6126,1.61225,1.6124,162300000.0
2009-12-21 12:14:00,1.6123,1.6124,1.6123,1.6124,78200000.0
2009-12-21 12:15:00,1.6124,1.61255,1.6124,1.6125,123000000.0
2009-12-21 12:16:00,1.6125,1.61305,1.6125,1.613,235600000.0
2009-12-21 12:17:00,1.613,1.61315,1.6129,1.6131,338200000.0
2009-12-21 12:18:00,1.61305,1.61325,1.61295,1.613,359200000.0
2009-12-21 12:19:00,1.613,1.61305,1.6128,1.61285,216300000.0
2009-12-21 12:20:00,1.6128,1.6128,1.6126,1.6126,158200000.0
2009-12-21 12:21:00,1.61255,1.6126,1.6124,1.6125,357000000.0
2009-12-21 12:22:00,1.6125,1.6125,1.61235,1.61245,235400000.0
2009-12-21 12:23:00,1.61245,1.61265,1.6122,1.61245,301600001.0
2009-12-21 12:24:00,1.61245,1.61285,1.61225,1.61235,407300000.0
2009-12-21 12:25:00,1.61235,1.61255,1.61225,1.6124,401000002.0
2009-12-21 12:26:00,1.61245,1.6128,1.61205,1.6123,332300000.0
2009-12-21 12:27:00,1.61255,1.61265,1.61225,1.6126,409800000.0
2009-12-21 12:28:00,1.6127,1.61305,1.6126,1.613,203400000.0
2009-12-21 12:29:00,1.61295,1.613,1.61275,1.6129,267300000.0
2009-12-21 12:30:00,1.6129,1.61315,1.6128,1.6128,324100001.0
2009-12-21 12:31:00,1.6127,1.61285,1.6125,1.61255,258600000.0
2009-12-21 12:32:00,1.61255,1.6126,1.6125,1.6125,152000000.0
2009-12-21 12:33:00,1.61255,1.6126,1.6125,1.6125,93100000.0
2009-12-21 12:34:00,1.6125,1.6125,1.6124,1.6125,110300000.0
2009-12-21 12:35:00,1.6125,1.61285,1.6125,1.6128,115100000.0
2009-12-21 12:36:00,1.6128,1.61315,1.6127,1.6131,285600000.0
2009-12-21 12:37:00,1.61305,1.61315,1.613,1.6131,159400001.0
2009-12-21 12:38:00,1.6131,1.61315,1.6131,1.61315,173400000.0
2009-12-21 12:39:00,1.61315,1.61315,1.6128,1.6128,125500000.0
2009-12-21 12:40:00,1.61285,1.61285,1.61255,1.6127,227200000.0
2009-12-21 12:41:00,1.6127,1.61285,1.6126,1.61265,119900000.0
2009-12-21 12:42:00,1.61265,1.6132,1.6126,1.6132,211000000.0
2009-12-21 12:43:00,1.6132,1.61325,1.6129,1.6132,188100000.0
2009-12-21 12:44:00,1.6132,1.6133,1.6131,1.6132,119700000.0
2009-12-21 12:45:00,1.61315,1.6133,1.6129,1.6131,221800000.0
2009-12-21 12:46:00,1.6131,1.61335,1.6131,1.61325,102600000.0
2009-12-21 12:47:00,1.6132,1.61335,1.6131,1.6133,173100000.0
2009-12-21 12:48:00,1.6133,1.61375,1.6132,1.61365,398000000.0
2009-12-21 12:49:00,1.6137,1.6139,1.6136,1.61365,297600000.0
2009-12-21 12:50:00,1.61365,1.61365,1.61355,1.6136,188000000.0
2009-12-21 12:51:00,1.61355,1.6137,1.6135,1.6137,274500000.0
2009-12-21 12:52:00,1.61365,1.61365,1.6132,1.6132,151300000.0
2009-12-21 12:53:00,1.6132,1.6134,1.6131,1.6132,205600000.0
2009-12-21 12:54:00,1.61325,1.61325,1.613,1.6131,181200000.0
2009-12-21 12:55:00,1.6131,1.61325,1.61305,1.6131,131900000.0
2009-12-21 12:56:00,1.6131,1.6131,1.61295,1.61295,37800000.0
2009-12-21 12:57:00,1.613,1.613,1.61265,1.61265,176100000.0
2009-12-21 12:58:00,1.61265,1.61275,1.6126,1.6126,88000000.0
2009-12-21 12:59:00,1.6126,1.61275,1.6126,1.6127,186400000.0
2009-12-21 13:00:00,1.6127,1.61275,1.61255,1.61265,82600000.0
2009-12-21 13:01:00,1.61265,1.61265,1.61255,1.6126,21200000.0
2009-12-21 13:02:00,1.6126,1.6126,1.6124,1.61245,161900000.0
2009-12-21 13:03:00,1.61255,1.6126,1.61245,1.61245,87400000.0
2009-12-21 13:04:00,1.61265,1.6132,1.61255,1.6132,233600000.0
2009-12-21 13:05:00,1.61315,1.6135,1.613,1.6135,194000000.0
2009-12-21 13:06:00,1.6135,1.6136,1.6129,1.613,217200000.0
2009-12-21 13:07:00,1.61305,1.6131,1.61295,1.61295,348600000.0
2009-12-21 13:08:00,1.613,1.61305,1.6129,1.6129,47300000.0
2009-12-21 13:09:00,1.6129,1.6129,1.6124,1.61275,275700000.0
2009-12-21 13:10:00,1.61275,1.61305,1.6127,1.6127,108600000.0
2009-12-21 13:11:00,1.6127,1.6128,1.61265,1.61265,236300000.0
2009-12-21 13:12:00,1.61265,1.61265,1.6124,1.61245,134800000.0
2009-12-21 13:13:00,1.61245,1.6126,1.61215,1.61215,182300000.0
2009-12-21 13:14:00,1.61215,1.6124,1.6121,1.61215,275399999.0
2009-12-21 13:15:00,1.61215,1.6122,1.612,1.61205,217800000.0
2009-12-21 13:16:00,1.61205,1.6121,1.6115,1.6115,206100000.0
2009-12-21 13:17:00,1.6115,1.6115,1.6111,1.6113,363500000.0
2009-12-21 13:18:00,1.6113,1.61135,1.6107,1.61085,133200000.0
2009-12-21 13:19:00,1.61085,1.611,1.6108,1.6109,89500000.0
2009-12-21 13:20:00,1.6109,1.611,1.61065,1.61065,169200000.0
2009-12-21 13:21:00,1.61065,1.6108,1.6106,1.6107,202300000.0
2009-12-21 13:22:00,1.6107,1.6109,1.61065,1.6108,223500000.0
2009-12-21 13:23:00,1.6108,1.6111,1.61075,1.611,100800000.0
2009-12-21 13:24:00,1.61095,1.61125,1.6107,1.61125,275300000.0
2009-12-21 13:25:00,1.61125,1.6115,1.61125,1.6114,132600000.0
2009-12-21 13:26:00,1.6114,1.61165,1.6114,1.61145,121200000.0
2009-12-21 13:27:00,1.61145,1.6117,1.6114,1.61155,241200000.0
2009-12-21 13:28:00,1.61155,1.6118,1.61155,1.6118,251200000.0
2009-12-21 13:29:00,1.6118,1.6118,1.61135,1.6118,237700000.0
2009-12-21 13:30:00,1.6118,1.6122,1.6118,1.61215,186100000.0
2009-12-21 13:31:00,1.6122,1.6122,1.6121,1.6122,114300000.0
2009-12-21 13:32:00,1.6122,1.6126,1.6122,1.6124,114400000.0
2009-12-21 13:33:00,1.6124,1.6125,1.61215,1.6123,138600000.0
2009-12-21 13:34:00,1.61235,1.61255,1.6121,1.6122,117800000.0
2009-12-21 13:35:00,1.61225,1.61235,1.6121,1.6121,160200000.0
2009-12-21 13:36:00,1.61215,1.6122,1.61195,1.6121,222400000.0
2009-12-21 13:37:00,1.6121,1.6121,1.61165,1.61175,112300000.0
2009-12-21 13:38:00,1.6118,1.61225,1.6116,1.61225,228400000.0
2009-12-21 13:39:00,1.61225,1.61225,1.6121,1.6121,140300000.0
2009-12-21 13:40:00,1.61205,1.61215,1.6119,1.61215,77800000.0
2009-12-21 13:41:00,1.61215,1.6123,1.6121,1.61225,56600000.0
2009-12-21 13:42:00,1.61225,1.61225,1.61215,1.61225,109100000.0
2009-12-21 13:43:00,1.61225,1.6126,1.61225,1.61225,112800000.0
2009-12-21 13:44:00,1.61235,1.61235,1.61225,1.61225,29200000.0
2009-12-21 13:45:00,1.6122,1.6123,1.61215,1.6123,64500000.0
2009-12-21 13:46:00,1.6123,1.6123,1.6122,1.61225,95700000.0
2009-12-21 13:47:00,1.61225,1.6124,1.6118,1.61185,153300000.0
2009-12-21 13:48:00,1.6118,1.6122,1.6116,1.61215,154000000.0
2009-12-21 13:49:00,1.61215,1.6122,1.612,1.612,174100000.0
2009-12-21 13:50:00,1.6121,1.6123,1.61205,1.6123,162100000.0
2009-12-21 13:51:00,1.6123,1.6123,1.61205,1.6121,123500000.0
2009-12-21 13:52:00,1.6121,1.6121,1.61195,1.6121,88000000.0
2009-12-21 13:53:00,1.6121,1.6122,1.612,1.61215,246900000.0
2009-12-21 13:54:00,1.6121,1.6123,1.61175,1.61175,248200000.0
2009-12-21 13:55:00,1.6118,1.61195,1.6118,1.61195,144500000.0
2009-12-21 13:56:00,1.61195,1.6122,1.61185,1.61215,120700000.0
2009-12-21 13:57:00,1.61215,1.61235,1.6121,1.61215,115600000.0
2009-12-21 13:58:00,1.61215,1.613,1.6121,1.6129,218600000.0
2009-12-21 13:59:00,1.61285,1.61315,1.61215,1.61215,251600000.0
2009-12-21 14:00:00,1.6122,1.61285,1.61205,1.61265,351500000.0
2009-12-21 14:01:00,1.61265,1.6128,1.61255,1.6127,183800000.0
2009-12-21 14:02:00,1.6127,1.6129,1.61255,1.61275,211700000.0
2009-12-21 14:03:00,1.61285,1.61295,1.6127,1.61285,129100000.0
2009-12-21 14:04:00,1.61285,1.61285,1.6127,1.6128,59800000.0
2009-12-21 14:05:00,1.6128,1.6129,1.6128,1.6128,36600000.0
2009-12-21 14:06:00,1.6128,1.6128,1.6126,1.61265,151200000.0
2009-12-21 14:07:00,1.61265,1.61275,1.6125,1.6127,213300000.0
2009-12-21 14:08:00,1.61275,1.6128,1.61255,1.61255,130400000.0
2009-12-21 14:09:00,1.6126,1.6126,1.6123,1.6123,71400000.0
2009-12-21 14:10:00,1.6123,1.61235,1.6122,1.6122,36200000.0
2009-12-21 14:11:00,1.61225,1.6123,1.6122,1.6122,98900000.0
2009-12-21 14:12:00,1.61225,1.61225,1.6119,1.6119,71300000.0
2009-12-21 14:13:00,1.6119,1.6119,1.61135,1.61135,243500000.0
2009-12-21 14:14:00,1.61135,1.6114,1.6113,1.61135,171700000.0
2009-12-21 14:15:00,1.61135,1.6115,1.6113,1.61135,191700000.0
2009-12-21 14:16:00,1.61135,1.6116,1.61135,1.61155,137100000.0
2009-12-21 14:17:00,1.61145,1.6117,1.61145,1.61165,109300000.0
2009-12-21 14:18:00,1.6117,1.6119,1.61165,1.61185,87000000.0
2009-12-21 14:19:00,1.61185,1.61185,1.6118,1.61185,34800000.0
2009-12-21 14:20:00,1.61185,1.6121,1.61185,1.6121,84500000.0
2009-12-21 14:21:00,1.6121,1.6121,1.61185,1.61185,75400000.0
2009-12-21 14:22:00,1.6119,1.6122,1.6119,1.6121,152600000.0
2009-12-21 14:23:00,1.61215,1.6131,1.61215,1.6131,324200000.0
2009-12-21 14:24:00,1.61305,1.61325,1.6128,1.61305,282000000.0
2009-12-21 14:25:00,1.61295,1.61325,1.6129,1.6129,274800000.0
2009-12-21 14:26:00,1.61295,1.61295,1.61245,1.61255,252300000.0
2009-12-21 14:27:00,1.61255,1.61255,1.61215,1.61225,208300000.0
2009-12-21 14:28:00,1.6123,1.6123,1.61175,1.61175,173800000.0
2009-12-21 14:29:00,1.61175,1.61175,1.61145,1.6115,122800000.0
2009-12-21 14:30:00,1.6115,1.61185,1.6115,1.61175,260300000.0
2009-12-21 14:31:00,1.61175,1.61175,1.61125,1.61125,119500000.0
2009-12-21 14:32:00,1.61125,1.6113,1.611,1.611,114200000.0
2009-12-21 14:33:00,1.611,1.611,1.61065,1.61065,229600000.0
2009-12-21 14:34:00,1.6106,1.6111,1.6105,1.6109,207800000.0
2009-12-21 14:35:00,1.6109,1.61095,1.61045,1.6105,140400000.0
2009-12-21 14:36:00,1.6105,1.6105,1.6102,1.6103,126500000.0
2009-12-21 14:37:00,1.61035,1.61065,1.6103,1.61035,142700000.0
2009-12-21 14:38:00,1.6104,1.6108,1.61035,1.6108,252000000.0
2009-12-21 14:39:00,1.6108,1.6108,1.61065,1.61075,96700000.0
2009-12-21 14:40:00,1.6108,1.6108,1.6103,1.61035,193900000.0
2009-12-21 14:41:00,1.6103,1.6105,1.6103,1.61035,277800000.0
2009-12-21 14:42:00,1.6104,1.61055,1.61,1.61015,250600000.0
2009-12-21 14:43:00,1.61015,1.61045,1.6101,1.61025,204100000.0
2009-12-21 14:44:00,1.61025,1.61025,1.6095,1.60955,311200000.0
2009-12-21 14:45:00,1.6096,1.60965,1.60775,1.60775,733300000.0
2009-12-21 14:46:00,1.60775,1.6083,1.60775,1.6081,502400000.0
2009-12-21 14:47:00,1.6081,1.6086,1.6081,1.60845,412300000.0
2009-12-21 14:48:00,1.6085,1.6086,1.6083,1.6086,241200000.0
2009-12-21 14:49:00,1.60865,1.60905,1.60865,1.60905,116400000.0
2009-12-21 14:50:00,1.60905,1.60905,1.60885,1.60885,115300000.0
2009-12-21 14:51:00,1.6089,1.6092,1.6089,1.6091,256100000.0
2009-12-21 14:52:00,1.6091,1.60935,1.609,1.6093,193600000.0
2009-12-21 14:53:00,1.60925,1.60935,1.609,1.60935,239200000.0
2009-12-21 14:54:00,1.6094,1.60955,1.6093,1.60945,163900000.0
2009-12-21 14:55:00,1.60945,1.60995,1.60935,1.60995,257300000.0
2009-12-21 14:56:00,1.60995,1.61035,1.6099,1.61035,293200000.0
2009-12-21 14:57:00,1.6103,1.6108,1.61025,1.61045,302200000.0
2009-12-21 14:58:00,1.61045,1.61085,1.61045,1.61065,267800000.0
2009-12-21 14:59:00,1.61065,1.61065,1.60995,1.60995,423600000.0
2009-12-21 15:00:00,1.60995,1.6106,1.60995,1.61045,337900000.0
2009-12-21 15:01:00,1.61045,1.6108,1.61045,1.6105,380300000.0
2009-12-21 15:02:00,1.6105,1.6105,1.61025,1.6103,230300000.0
2009-12-21 15:03:00,1.61035,1.6104,1.6103,1.6104,121600000.0
2009-12-21 15:04:00,1.61025,1.61035,1.61025,1.6103,51700000.0
2009-12-21 15:05:00,1.6103,1.61055,1.6103,1.6105,46100000.0
2009-12-21 15:06:00,1.61055,1.61055,1.61045,1.6105,82500000.0
2009-12-21 15:07:00,1.61045,1.6105,1.6103,1.61045,99200000.0
2009-12-21 15:08:00,1.6104,1.6105,1.61015,1.6103,160600000.0
2009-12-21 15:09:00,1.6103,1.6104,1.6102,1.61035,155400000.0
2009-12-21 15:10:00,1.61045,1.6106,1.61045,1.61045,82900000.0
2009-12-21 15:11:00,1.6105,1.61075,1.61045,1.6107,131300000.0
2009-12-21 15:12:00,1.61065,1.61105,1.61065,1.61105,327300000.0
2009-12-21 15:13:00,1.6111,1.6114,1.61105,1.61125,431000000.0
2009-12-21 15:14:00,1.6113,1.61145,1.61125,1.61135,242900000.0
2009-12-21 15:15:00,1.61125,1.61125,1.61085,1.6109,277600000.0
2009-12-21 15:16:00,1.61095,1.6111,1.61095,1.61095,250200000.0
2009-12-21 15:17:00,1.61095,1.61095,1.6103,1.6103,424600000.0
2009-12-21 15:18:00,1.61035,1.61035,1.6102,1.61025,507600000.0
2009-12-21 15:19:00,1.61025,1.6104,1.61015,1.61035,273500000.0
2009-12-21 15:20:00,1.6104,1.6109,1.61025,1.6108,286300000.0
2009-12-21 15:21:00,1.6108,1.61095,1.61065,1.61075,318500000.0
2009-12-21 15:22:00,1.61075,1.6109,1.61065,1.61085,341800000.0
2009-12-21 15:23:00,1.6108,1.6108,1.61055,1.61055,527000000.0
2009-12-21 15:24:00,1.61055,1.61075,1.61055,1.61065,652000000.0
2009-12-21 15:25:00,1.6107,1.6107,1.6105,1.6105,58800000.0
2009-12-21 15:26:00,1.6105,1.61055,1.61035,1.61055,215100000.0
2009-12-21 15:27:00,1.61055,1.6106,1.6105,1.6105,67300000.0
2009-12-21 15:28:00,1.6105,1.6106,1.61035,1.6105,96900000.0
2009-12-21 15:29:00,1.6105,1.6107,1.61025,1.61025,110600000.0
2009-12-21 15:30:00,1.61025,1.61025,1.61,1.61005,819800007.0
2009-12-21 15:31:00,1.61005,1.61005,1.60945,1.60995,494100000.0
2009-12-21 15:32:00,1.6099,1.6099,1.6096,1.6096,205900000.0
2009-12-21 15:33:00,1.6096,1.6097,1.6096,1.6096,102200000.0
2009-12-21 15:34:00,1.6096,1.60975,1.60955,1.6096,114200000.0
2009-12-21 15:35:00,1.6096,1.6096,1.60945,1.60955,134700000.0
2009-12-21 15:36:00,1.60955,1.61,1.6095,1.61,207500000.0
2009-12-21 15:37:00,1.61005,1.6103,1.6099,1.6103,285600000.0
2009-12-21 15:38:00,1.6103,1.6103,1.60995,1.60995,225000000.0
2009-12-21 15:39:00,1.60995,1.61025,1.60985,1.61025,334300000.0
2009-12-21 15:40:00,1.6102,1.61025,1.61,1.61025,138800000.0
2009-12-21 15:41:00,1.61025,1.61075,1.61025,1.61075,73400000.0
2009-12-21 15:42:00,1.61075,1.61145,1.6106,1.61135,218599998.0
2009-12-21 15:43:00,1.61135,1.6114,1.611,1.61105,202900000.0
2009-12-21 15:44:00,1.61105,1.6111,1.6108,1.61095,235500000.0
2009-12-21 15:45:00,1.61095,1.61125,1.61095,1.611,257800000.0
2009-12-21 15:46:00,1.611,1.61135,1.611,1.61125,207200000.0
2009-12-21 15:47:00,1.6113,1.61145,1.6112,1.6113,286500000.0
2009-12-21 15:48:00,1.6113,1.6113,1.6107,1.6107,355100000.0
2009-12-21 15:49:00,1.6107,1.61075,1.61055,1.61075,870500000.0
2009-12-21 15:50:00,1.6107,1.6108,1.6106,1.61065,146500000.0
2009-12-21 15:51:00,1.6106,1.6107,1.6106,1.61065,141500000.0
2009-12-21 15:52:00,1.6106,1.6107,1.6106,1.61065,242200000.0
2009-12-21 15:53:00,1.6106,1.61065,1.61035,1.61035,175500000.0
2009-12-21 15:54:00,1.61035,1.61055,1.6103,1.61055,118900000.0
2009-12-21 15:55:00,1.6105,1.6105,1.61015,1.6102,365800000.0
2009-12-21 15:56:00,1.61015,1.6105,1.6101,1.6103,241400000.0
2009-12-21 15:57:00,1.6103,1.61035,1.6102,1.6103,109400000.0
2009-12-21 15:58:00,1.6103,1.61035,1.6102,1.6103,392100000.0
2009-12-21 15:59:00,1.6103,1.61035,1.61025,1.6103,221600000.0
2009-12-21 16:00:00,1.6103,1.61085,1.6103,1.6108,125000000.0
2009-12-21 16:01:00,1.6108,1.6114,1.6108,1.6114,163100000.0
2009-12-21 16:02:00,1.61135,1.6114,1.61115,1.6114,256000000.0
2009-12-21 16:03:00,1.6114,1.6114,1.61115,1.6112,135500000.0
2009-12-21 16:04:00,1.6112,1.6118,1.61105,1.6118,343800000.0
2009-12-21 16:05:00,1.6118,1.61265,1.6118,1.61235,252900000.0
2009-12-21 16:06:00,1.6123,1.61235,1.612,1.6121,213200000.0
2009-12-21 16:07:00,1.6121,1.61215,1.61205,1.6121,43700000.0
2009-12-21 16:08:00,1.6121,1.6127,1.61205,1.61245,376200000.0
2009-12-21 16:09:00,1.61245,1.61245,1.6123,1.6123,416900000.0
2009-12-21 16:10:00,1.6123,1.61235,1.6118,1.6118,366300000.0
2009-12-21 16:11:00,1.6118,1.61185,1.61155,1.61185,427900000.0
2009-12-21 16:12:00,1.61185,1.61185,1.61155,1.61155,256100000.0
2009-12-21 16:13:00,1.61155,1.6117,1.61145,1.6117,167299999.0
2009-12-21 16:14:00,1.61165,1.61185,1.61165,1.6117,98800000.0
2009-12-21 16:15:00,1.6117,1.61225,1.61165,1.61185,261100000.0
2009-12-21 16:16:00,1.61185,1.6123,1.61185,1.6121,186000000.0
2009-12-21 16:17:00,1.6121,1.6121,1.61195,1.612,162900000.0
2009-12-21 16:18:00,1.612,1.612,1.6115,1.61175,315300000.0
2009-12-21 16:19:00,1.61175,1.61185,1.61155,1.61165,445400000.0
2009-12-21 16:20:00,1.61165,1.6118,1.61165,1.6118,359100000.0
2009-12-21 16:21:00,1.6118,1.6118,1.61165,1.61165,61900000.0
2009-12-21 16:22:00,1.61165,1.61165,1.61155,1.6116,50200000.0
2009-12-21 16:23:00,1.6116,1.61165,1.61155,1.61155,73000000.0
2009-12-21 16:24:00,1.6115,1.61175,1.6115,1.6117,85900000.0
2009-12-21 16:25:00,1.6117,1.6117,1.6116,1.6116,175600000.0
2009-12-21 16:26:00,1.61165,1.61235,1.61165,1.61215,310800000.0
2009-12-21 16:27:00,1.6121,1.6122,1.6117,1.61185,317900000.0
2009-12-21 16:28:00,1.61185,1.61205,1.61165,1.6119,313500001.0
2009-12-21 16:29:00,1.6119,1.612,1.6117,1.61185,97000000.0
2009-12-21 16:30:00,1.61185,1.6121,1.61175,1.6119,459200000.0
2009-12-21 16:31:00,1.6119,1.6119,1.6114,1.6115,382900000.0
2009-12-21 16:32:00,1.6115,1.6118,1.6115,1.6118,146200000.0
2009-12-21 16:33:00,1.6118,1.612,1.6118,1.61185,192300000.0
2009-12-21 16:34:00,1.6119,1.61215,1.61185,1.61215,210300000.0
2009-12-21 16:35:00,1.6122,1.6127,1.61195,1.6127,271200000.0
2009-12-21 16:36:00,1.61265,1.61305,1.61265,1.613,112500000.0
2009-12-21 16:37:00,1.61305,1.61345,1.61265,1.6133,318600000.0
2009-12-21 16:38:00,1.6132,1.61345,1.61265,1.61265,455400000.0
2009-12-21 16:39:00,1.61265,1.6128,1.6125,1.6125,346300000.0
2009-12-21 16:40:00,1.61245,1.6126,1.61215,1.61225,578900000.0
2009-12-21 16:41:00,1.61225,1.6124,1.61215,1.6122,456000000.0
2009-12-21 16:42:00,1.61215,1.6123,1.61195,1.61195,322200000.0
2009-12-21 16:43:00,1.61195,1.61205,1.6118,1.61195,671499999.0
2009-12-21 16:44:00,1.61195,1.61195,1.61125,1.61125,540900000.0
2009-12-21 16:45:00,1.6112,1.61125,1.6109,1.61095,315200000.0
2009-12-21 16:46:00,1.611,1.61105,1.61055,1.61065,298400000.0
2009-12-21 16:47:00,1.61065,1.61065,1.60975,1.60975,201700000.0
2009-12-21 16:48:00,1.60965,1.60975,1.60915,1.6094,281000000.0
2009-12-21 16:49:00,1.60955,1.6096,1.6084,1.60855,428600000.0
2009-12-21 16:50:00,1.60855,1.60885,1.6084,1.6088,227400000.0
2009-12-21 16:51:00,1.60895,1.6092,1.60885,1.60915,176500000.0
2009-12-21 16:52:00,1.60915,1.60945,1.60915,1.6094,108500000.0
2009-12-21 16:53:00,1.60945,1.60975,1.6094,1.6095,220800000.0
2009-12-21 16:54:00,1.60955,1.60985,1.6095,1.6096,328000000.0
2009-12-21 16:55:00,1.60955,1.6099,1.60955,1.6098,249200001.0
2009-12-21 16:56:00,1.6098,1.60985,1.60955,1.6096,164100000.0
2009-12-21 16:57:00,1.6096,1.6098,1.6096,1.6097,277800000.0
2009-12-21 16:58:00,1.6097,1.6098,1.60925,1.60925,429000000.0
2009-12-21 16:59:00,1.60925,1.60955,1.6087,1.60875,372900000.0
2009-12-21 17:00:00,1.60875,1.6088,1.60765,1.60785,440199999.0
2009-12-21 17:01:00,1.60785,1.6087,1.60765,1.60845,410800000.0
2009-12-21 17:02:00,1.60845,1.6088,1.6083,1.6086,383500000.0
2009-12-21 17:03:00,1.60855,1.60865,1.6083,1.6085,184400000.0
2009-12-21 17:04:00,1.6085,1.6089,1.6085,1.60865,154400000.0
2009-12-21 17:05:00,1.6086,1.6086,1.60815,1.60815,456700000.0
2009-12-21 17:06:00,1.60815,1.6082,1.6079,1.60815,253100000.0
2009-12-21 17:07:00,1.6081,1.6082,1.60785,1.60785,331200000.0
2009-12-21 17:08:00,1.60785,1.60825,1.60785,1.6081,370800000.0
2009-12-21 17:09:00,1.6081,1.6082,1.60785,1.6079,228600000.0
2009-12-21 17:10:00,1.60795,1.60825,1.6079,1.60805,252600000.0
2009-12-21 17:11:00,1.60805,1.60845,1.60805,1.6083,230100000.0
2009-12-21 17:12:00,1.60835,1.6084,1.6081,1.6081,193500000.0
2009-12-21 17:13:00,1.60815,1.60825,1.608,1.6081,186100000.0
2009-12-21 17:14:00,1.6081,1.60845,1.608,1.6083,211800000.0
2009-12-21 17:15:00,1.6083,1.6084,1.6081,1.6083,192800000.0
2009-12-21 17:16:00,1.6083,1.60865,1.6083,1.60865,200600000.0
2009-12-21 17:17:00,1.60865,1.60875,1.6086,1.60865,199000000.0
2009-12-21 17:18:00,1.60865,1.60875,1.60855,1.6086,260200000.0
2009-12-21 17:19:00,1.60865,1.60875,1.6086,1.60865,169200000.0
2009-12-21 17:20:00,1.60865,1.6087,1.60825,1.6083,233200000.0
2009-12-21 17:21:00,1.6083,1.60835,1.60805,1.6081,298300000.0
2009-12-21 17:22:00,1.6081,1.6082,1.60795,1.60795,200100000.0
2009-12-21 17:23:00,1.60785,1.6079,1.6077,1.60785,232000000.0
2009-12-21 17:24:00,1.60775,1.60815,1.60775,1.60815,244600000.0
2009-12-21 17:25:00,1.60815,1.60825,1.60785,1.6079,362800001.0
2009-12-21 17:26:00,1.6079,1.6082,1.60775,1.60815,395600000.0
2009-12-21 17:27:00,1.6081,1.60815,1.60785,1.6079,295500000.0
2009-12-21 17:28:00,1.6079,1.6083,1.6078,1.60815,400899998.0
2009-12-21 17:29:00,1.60815,1.60825,1.6077,1.6077,433500001.0
2009-12-21 17:30:00,1.6077,1.6079,1.6075,1.6076,535099999.0
2009-12-21 17:31:00,1.6076,1.60785,1.6076,1.6078,228800000.0
2009-12-21 17:32:00,1.60775,1.6081,1.60775,1.6081,232700000.0
2009-12-21 17:33:00,1.6081,1.6083,1.6081,1.6083,182300000.0
2009-12-21 17:34:00,1.60835,1.6088,1.60835,1.6087,270200000.0
2009-12-21 17:35:00,1.6087,1.6087,1.60845,1.60845,133800000.0
2009-12-21 17:36:00,1.60845,1.60865,1.60825,1.60835,204100000.0
2009-12-21 17:37:00,1.60835,1.6086,1.6083,1.6086,271400000.0
2009-12-21 17:38:00,1.6086,1.609,1.6086,1.60895,288700001.0
2009-12-21 17:39:00,1.60895,1.60905,1.60865,1.6088,268800000.0
2009-12-21 17:40:00,1.6088,1.60905,1.6088,1.609,190100000.0
2009-12-21 17:41:00,1.609,1.6091,1.60895,1.609,190100000.0
2009-12-21 17:42:00,1.609,1.6091,1.6089,1.6089,160900000.0
2009-12-21 17:43:00,1.6089,1.6089,1.6083,1.6083,184500000.0
2009-12-21 17:44:00,1.6083,1.6083,1.6079,1.6079,144600000.0
2009-12-21 17:45:00,1.6079,1.60795,1.607,1.607,240000000.0
2009-12-21 17:46:00,1.60695,1.6073,1.6066,1.60725,622400000.0
2009-12-21 17:47:00,1.60725,1.6075,1.6071,1.60735,210800000.0
2009-12-21 17:48:00,1.6074,1.60785,1.6074,1.6078,191900000.0
2009-12-21 17:49:00,1.60785,1.60785,1.60735,1.60735,283599999.0
2009-12-21 17:50:00,1.60735,1.60735,1.60685,1.607,485300000.0
2009-12-21 17:51:00,1.607,1.60705,1.6068,1.607,150900000.0
2009-12-21 17:52:00,1.607,1.60725,1.607,1.60705,261200000.0
2009-12-21 17:53:00,1.60705,1.60715,1.60705,1.60715,87300000.0
2009-12-21 17:54:00,1.60715,1.60745,1.6071,1.6074,110500001.0
2009-12-21 17:55:00,1.6074,1.60765,1.6073,1.60765,87300000.0
2009-12-21 17:56:00,1.60765,1.60765,1.6071,1.6071,116700000.0
2009-12-21 17:57:00,1.6071,1.6072,1.60685,1.60715,110100000.0
2009-12-21 17:58:00,1.6071,1.6072,1.60675,1.607,274500000.0
2009-12-21 17:59:00,1.60705,1.6071,1.60665,1.6068,200600000.0
2009-12-21 18:00:00,1.60685,1.6074,1.6068,1.60735,229300000.0
2009-12-21 18:01:00,1.60735,1.6074,1.607,1.607,196700000.0
2009-12-21 18:02:00,1.607,1.6071,1.60675,1.60695,161200000.0
2009-12-21 18:03:00,1.60695,1.60715,1.60695,1.607,176300000.0
2009-12-21 18:04:00,1.607,1.60725,1.607,1.6071,163700000.0
2009-12-21 18:05:00,1.6071,1.60725,1.6071,1.60715,136700000.0
2009-12-21 18:06:00,1.60715,1.60725,1.6067,1.60675,344000000.0
2009-12-21 18:07:00,1.6068,1.60695,1.60675,1.60695,172400000.0
2009-12-21 18:08:00,1.60695,1.60705,1.60675,1.6069,244000000.0
2009-12-21 18:09:00,1.6069,1.60695,1.60655,1.6067,219500000.0
2009-12-21 18:10:00,1.6067,1.60705,1.60655,1.6069,145000000.0
2009-12-21 18:11:00,1.6069,1.6071,1.6068,1.60705,189400000.0
2009-12-21 18:12:00,1.60705,1.60735,1.60705,1.60725,66600000.0
2009-12-21 18:13:00,1.60725,1.60735,1.6071,1.6072,284000000.0
2009-12-21 18:14:00,1.6072,1.6072,1.60695,1.60695,97000000.0
2009-12-21 18:15:00,1.60695,1.60695,1.60685,1.6069,107500000.0
2009-12-21 18:16:00,1.6069,1.60695,1.6067,1.60685,127300000.0
2009-12-21 18:17:00,1.60685,1.6069,1.60665,1.60665,149100000.0
2009-12-21 18:18:00,1.6066,1.6068,1.60655,1.6067,126700000.0
2009-12-21 18:19:00,1.60675,1.60685,1.60665,1.60665,129500001.0
2009-12-21 18:20:00,1.60665,1.6069,1.60655,1.6069,121500000.0
2009-12-21 18:21:00,1.6069,1.60705,1.6069,1.60705,80600000.0
2009-12-21 18:22:00,1.60705,1.60705,1.60675,1.607,125000000.0
2009-12-21 18:23:00,1.607,1.607,1.6068,1.6068,87600000.0
2009-12-21 18:24:00,1.6068,1.60705,1.6068,1.60685,200100000.0
2009-12-21 18:25:00,1.6069,1.60715,1.6069,1.60695,182700000.0
2009-12-21 18:26:00,1.60695,1.60695,1.6067,1.6068,165700000.0
2009-12-21 18:27:00,1.60675,1.6068,1.60635,1.6064,432100000.0
2009-12-21 18:28:00,1.6064,1.6066,1.6064,1.6065,299700000.0
2009-12-21 18:29:00,1.6065,1.6068,1.6065,1.60665,228300000.0
2009-12-21 18:30:00,1.60665,1.6068,1.60655,1.60655,301500000.0
2009-12-21 18:31:00,1.60655,1.6067,1.60645,1.6067,263700000.0
2009-12-21 18:32:00,1.6068,1.60685,1.6066,1.60675,257300000.0
2009-12-21 18:33:00,1.6067,1.607,1.6066,1.60695,202800000.0
2009-12-21 18:34:00,1.60695,1.60705,1.60675,1.6068,284100000.0
2009-12-21 18:35:00,1.6068,1.6068,1.60655,1.60675,158400000.0
2009-12-21 18:36:00,1.60675,1.60675,1.60655,1.6066,203400000.0
2009-12-21 18:37:00,1.6066,1.60685,1.6065,1.60685,203600000.0
2009-12-21 18:38:00,1.60685,1.60685,1.6065,1.6065,118000000.0
2009-12-21 18:39:00,1.6065,1.60675,1.60645,1.6066,246100000.0
2009-12-21 18:40:00,1.6066,1.6067,1.60655,1.60665,146000000.0
2009-12-21 18:41:00,1.60665,1.60665,1.60635,1.6064,157000000.0
2009-12-21 18:42:00,1.6064,1.60645,1.60615,1.6062,169500000.0
2009-12-21 18:43:00,1.6062,1.6063,1.60595,1.60595,163800000.0
2009-12-21 18:44:00,1.606,1.606,1.6055,1.606,270500000.0
2009-12-21 18:45:00,1.606,1.60635,1.6059,1.6062,232400000.0
2009-12-21 18:46:00,1.60625,1.60645,1.6062,1.6064,185300000.0
2009-12-21 18:47:00,1.6064,1.60645,1.60635,1.60645,88900000.0
2009-12-21 18:48:00,1.60645,1.60695,1.6064,1.60695,151400000.0
2009-12-21 18:49:00,1.60695,1.6071,1.6066,1.60695,156300000.0
2009-12-21 18:50:00,1.60695,1.60705,1.60695,1.60695,104500000.0
2009-12-21 18:51:00,1.60695,1.60735,1.60695,1.6073,246000000.0
2009-12-21 18:52:00,1.6073,1.60735,1.6072,1.6073,127200000.0
2009-12-21 18:53:00,1.6073,1.6076,1.60725,1.6075,184700000.0
2009-12-21 18:54:00,1.6075,1.60805,1.6075,1.608,241200000.0
2009-12-21 18:55:00,1.608,1.6083,1.60795,1.60815,142700000.0
2009-12-21 18:56:00,1.60825,1.60825,1.6079,1.60795,199900000.0
2009-12-21 18:57:00,1.60795,1.60805,1.6079,1.60805,120200000.0
2009-12-21 18:58:00,1.60795,1.60805,1.60795,1.608,82200000.0
2009-12-21 18:59:00,1.60795,1.60805,1.6079,1.60805,151800000.0
2009-12-21 19:00:00,1.60805,1.60805,1.6079,1.6079,77200000.0
2009-12-21 19:01:00,1.6079,1.6083,1.60785,1.6083,183300000.0
2009-12-21 19:02:00,1.6083,1.6083,1.6082,1.60825,88600000.0
2009-12-21 19:03:00,1.60825,1.6087,1.6082,1.6087,172900000.0
2009-12-21 19:04:00,1.6087,1.60875,1.6086,1.6087,221900000.0
2009-12-21 19:05:00,1.60865,1.6087,1.6085,1.60855,208000000.0
2009-12-21 19:06:00,1.6086,1.609,1.6086,1.6088,150800000.0
2009-12-21 19:07:00,1.6088,1.60885,1.60865,1.6087,218500000.0
2009-12-21 19:08:00,1.6087,1.6087,1.60855,1.60865,97800000.0
2009-12-21 19:09:00,1.60865,1.6087,1.6085,1.60855,127700000.0
2009-12-21 19:10:00,1.60855,1.6086,1.6082,1.60835,171300000.0
2009-12-21 19:11:00,1.60835,1.60845,1.60815,1.6083,337800001.0
2009-12-21 19:12:00,1.6083,1.6084,1.6083,1.60835,216200000.0
2009-12-21 19:13:00,1.60835,1.60845,1.60785,1.60795,241000000.0
2009-12-21 19:14:00,1.6079,1.6079,1.6076,1.6076,164200000.0
2009-12-21 19:15:00,1.6076,1.608,1.60755,1.60785,206000000.0
2009-12-21 19:16:00,1.60785,1.60805,1.60785,1.60805,82000000.0
2009-12-21 19:17:00,1.608,1.608,1.6078,1.60785,107800000.0
2009-12-21 19:18:00,1.60785,1.60795,1.6078,1.60795,131600000.0
2009-12-21 19:19:00,1.60795,1.60815,1.60795,1.60805,172800000.0
2009-12-21 19:20:00,1.60805,1.60815,1.608,1.60805,83000000.0
2009-12-21 19:21:00,1.6081,1.6082,1.60795,1.6081,199000000.0
2009-12-21 19:22:00,1.6081,1.6081,1.608,1.608,121800000.0
2009-12-21 19:23:00,1.608,1.60805,1.60795,1.608,158200000.0
2009-12-21 19:24:00,1.608,1.60835,1.60795,1.60835,84600000.0
2009-12-21 19:25:00,1.60835,1.6084,1.6083,1.6084,77800000.0
2009-12-21 19:26:00,1.6084,1.60845,1.60825,1.6083,74400000.0
2009-12-21 19:27:00,1.6083,1.60835,1.6083,1.6083,27400000.0
2009-12-21 19:28:00,1.6083,1.6083,1.6079,1.6079,140600000.0
2009-12-21 19:29:00,1.6079,1.608,1.60775,1.60785,265800000.0
2009-12-21 19:30:00,1.60785,1.60805,1.6078,1.608,166700000.0
2009-12-21 19:31:00,1.608,1.608,1.6076,1.6078,208600000.0
2009-12-21 19:32:00,1.6078,1.6078,1.60755,1.6076,304200004.0
2009-12-21 19:33:00,1.6076,1.60765,1.60755,1.60755,152000000.0
2009-12-21 19:34:00,1.6076,1.6076,1.6074,1.60755,244399999.0
2009-12-21 19:35:00,1.60755,1.60755,1.6075,1.60755,145500000.0
2009-12-21 19:36:00,1.60755,1.60755,1.6074,1.6074,103700000.0
2009-12-21 19:37:00,1.60745,1.6075,1.60735,1.6074,124700000.0
2009-12-21 19:38:00,1.6074,1.6074,1.60725,1.60735,112700000.0
2009-12-21 19:39:00,1.60735,1.6074,1.6073,1.60735,37000000.0
2009-12-21 19:40:00,1.60735,1.6074,1.6073,1.60735,69100000.0
2009-12-21 19:41:00,1.6073,1.6074,1.6073,1.6073,37300000.0
2009-12-21 19:42:00,1.60735,1.60735,1.60705,1.60705,105900000.0
2009-12-21 19:43:00,1.60705,1.60705,1.6068,1.607,188100000.0
2009-12-21 19:44:00,1.607,1.607,1.60685,1.607,71100000.0
2009-12-21 19:45:00,1.607,1.607,1.60675,1.6068,212700000.0
2009-12-21 19:46:00,1.60675,1.6068,1.6067,1.6067,89500000.0
2009-12-21 19:47:00,1.6067,1.6067,1.6066,1.6066,102000000.0
2009-12-21 19:48:00,1.6066,1.60675,1.60655,1.6066,212200000.0
2009-12-21 19:49:00,1.6066,1.60665,1.6062,1.6063,271700000.0
2009-12-21 19:50:00,1.60645,1.6065,1.60635,1.6064,127000000.0
2009-12-21 19:51:00,1.6064,1.6065,1.6064,1.6065,39800000.0
2009-12-21 19:52:00,1.6065,1.6068,1.6064,1.60665,109100000.0
2009-12-21 19:53:00,1.60665,1.6069,1.6066,1.6068,192600000.0
2009-12-21 19:54:00,1.6068,1.607,1.60665,1.607,137100000.0
2009-12-21 19:55:00,1.607,1.6072,1.607,1.6072,98600000.0
2009-12-21 19:56:00,1.6072,1.60725,1.60715,1.6072,164700000.0
2009-12-21 19:57:00,1.6072,1.60745,1.60715,1.60745,243000000.0
2009-12-21 19:58:00,1.60745,1.6075,1.6072,1.6072,106100000.0
2009-12-21 19:59:00,1.6072,1.60755,1.607,1.60755,311200000.0
2009-12-21 20:00:00,1.6076,1.6076,1.60735,1.60755,113200000.0
2009-12-21 20:01:00,1.6076,1.60765,1.60755,1.6076,77599999.0
2009-12-21 20:02:00,1.60765,1.60765,1.6076,1.6076,37100000.0
2009-12-21 20:03:00,1.6076,1.60765,1.6076,1.6076,19000000.0
2009-12-21 20:04:00,1.6076,1.60765,1.6075,1.60755,131800000.0
2009-12-21 20:05:00,1.6076,1.6076,1.6073,1.6073,109900000.0
2009-12-21 20:06:00,1.6073,1.6073,1.6069,1.6069,161500000.0
2009-12-21 20:07:00,1.60695,1.607,1.60675,1.60675,242300000.0
2009-12-21 20:08:00,1.60675,1.60675,1.60665,1.6067,97000000.0
2009-12-21 20:09:00,1.6067,1.6068,1.6067,1.6067,67000000.0
2009-12-21 20:10:00,1.6067,1.60675,1.60635,1.60645,175000000.0
2009-12-21 20:11:00,1.6065,1.60655,1.6065,1.60655,73700000.0
2009-12-21 20:12:00,1.60655,1.6066,1.6065,1.6066,102100000.0
2009-12-21 20:13:00,1.6066,1.60695,1.6066,1.6069,162700000.0
2009-12-21 20:14:00,1.60685,1.6069,1.60635,1.6064,205300000.0
2009-12-21 20:15:00,1.6064,1.60675,1.6063,1.6064,287500000.0
2009-12-21 20:16:00,1.6064,1.60645,1.606,1.6061,271700000.0
2009-12-21 20:17:00,1.606,1.6061,1.60585,1.60585,193700000.0
2009-12-21 20:18:00,1.60585,1.60625,1.60585,1.6062,176400000.0
2009-12-21 20:19:00,1.60625,1.60625,1.60605,1.6061,68000000.0
2009-12-21 20:20:00,1.60587,1.60596,1.60584,1.60596,7600000.0
2009-12-21 20:21:00,1.6061,1.6062,1.60605,1.60615,32800000.0
2009-12-21 20:22:00,1.60605,1.60605,1.60575,1.60575,248000000.0
2009-12-21 20:23:00,1.60575,1.6058,1.6057,1.6058,151800001.0
2009-12-21 20:24:00,1.6058,1.60595,1.6058,1.60585,218400000.0
2009-12-21 20:25:00,1.60585,1.6061,1.6058,1.60605,145900000.0
2009-12-21 20:26:00,1.60605,1.6061,1.6057,1.60595,181200000.0
2009-12-21 20:27:00,1.60595,1.60615,1.6059,1.60605,141500000.0
2009-12-21 20:28:00,1.60605,1.6063,1.60605,1.6062,156900000.0
2009-12-21 20:29:00,1.6062,1.60635,1.6062,1.60635,35000000.0
2009-12-21 20:30:00,1.60635,1.6065,1.60615,1.60615,132800000.0
2009-12-21 20:31:00,1.60615,1.60615,1.60575,1.606,170800000.0
2009-12-21 20:32:00,1.60595,1.60615,1.6059,1.60605,108100000.0
2009-12-21 20:33:00,1.60605,1.60605,1.60575,1.60575,84100000.0
2009-12-21 20:34:00,1.60575,1.6058,1.6056,1.6057,155900000.0
2009-12-21 20:35:00,1.60565,1.60565,1.6056,1.6056,93800000.0
2009-12-21 20:36:00,1.6056,1.6057,1.6056,1.6057,124900000.0
2009-12-21 20:37:00,1.6057,1.6057,1.6054,1.60545,388899999.0
2009-12-21 20:38:00,1.6055,1.60555,1.60545,1.6055,99900000.0
2009-12-21 20:39:00,1.6055,1.6055,1.60545,1.6055,166000000.0
2009-12-21 20:40:00,1.6055,1.6056,1.6055,1.6056,60700000.0
2009-12-21 20:41:00,1.6056,1.60605,1.60555,1.60555,139400000.0
2009-12-21 20:42:00,1.6056,1.60575,1.60555,1.60575,111900000.0
2009-12-21 20:43:00,1.6057,1.60595,1.6057,1.60595,116500000.0
2009-12-21 20:44:00,1.6059,1.60595,1.6057,1.60595,35200000.0
2009-12-21 20:45:00,1.60595,1.606,1.60575,1.60585,151600000.0
2009-12-21 20:46:00,1.6058,1.60585,1.6057,1.60575,94700000.0
2009-12-21 20:47:00,1.60575,1.6058,1.60575,1.60575,84100000.0
2009-12-21 20:48:00,1.60575,1.6063,1.60575,1.6063,209700000.0
2009-12-21 20:49:00,1.60625,1.6064,1.60595,1.60605,129800000.0
2009-12-21 20:50:00,1.60605,1.60615,1.606,1.60615,78300000.0
2009-12-21 20:51:00,1.60615,1.60655,1.60615,1.60635,124800000.0
2009-12-21 20:52:00,1.60635,1.60635,1.6057,1.6058,151600000.0
2009-12-21 20:53:00,1.60585,1.6059,1.6058,1.60585,28800000.0
2009-12-21 20:54:00,1.6058,1.60585,1.6058,1.6058,19800000.0
2009-12-21 20:55:00,1.6058,1.60605,1.6058,1.60605,52000000.0
2009-12-21 20:56:00,1.6061,1.60615,1.6061,1.60615,56900000.0
2009-12-21 20:57:00,1.60615,1.60625,1.6061,1.60615,143300000.0
2009-12-21 20:58:00,1.6062,1.60625,1.60615,1.60625,168300000.0
2009-12-21 20:59:00,1.60625,1.60635,1.60605,1.6061,114800000.0
2009-12-21 21:00:00,1.6061,1.60615,1.60585,1.60585,129500000.0
2009-12-21 21:01:00,1.60595,1.606,1.60565,1.60565,111400000.0
2009-12-21 21:02:00,1.60565,1.60595,1.6054,1.60595,81900000.0
2009-12-21 21:03:00,1.6059,1.6061,1.6059,1.60595,95700000.0
2009-12-21 21:04:00,1.6059,1.60595,1.6058,1.60585,78500000.0
2009-12-21 21:05:00,1.60585,1.60585,1.60545,1.6056,158000000.0
2009-12-21 21:06:00,1.60555,1.6056,1.6044,1.6048,548500000.0
2009-12-21 21:07:00,1.6048,1.6053,1.6046,1.6048,242200000.0
2009-12-21 21:08:00,1.6048,1.6052,1.60475,1.6051,137700000.0
2009-12-21 21:09:00,1.6051,1.6056,1.6051,1.6054,155800000.0
2009-12-21 21:10:00,1.6054,1.6054,1.6053,1.6054,58300000.0
2009-12-21 21:11:00,1.60545,1.60545,1.60515,1.6052,63000000.0
2009-12-21 21:12:00,1.6052,1.60525,1.60515,1.6052,48600000.0
2009-12-21 21:13:00,1.60525,1.60525,1.6051,1.60515,33000000.0
2009-12-21 21:14:00,1.60515,1.6054,1.60515,1.6054,24600000.0
2009-12-21 21:15:00,1.6054,1.6054,1.6052,1.60525,44800000.0
2009-12-21 21:16:00,1.6053,1.60545,1.6053,1.6054,60800000.0
2009-12-21 21:17:00,1.6054,1.60545,1.6053,1.6053,140100000.0
2009-12-21 21:18:00,1.6053,1.6056,1.6053,1.60555,75900000.0
2009-12-21 21:19:00,1.60555,1.6057,1.60555,1.6056,63800000.0
2009-12-21 21:20:00,1.60565,1.60575,1.60565,1.6057,129200000.0
2009-12-21 21:21:00,1.6057,1.60585,1.60565,1.6058,69300000.0
2009-12-21 21:22:00,1.60585,1.60585,1.6057,1.6058,71800000.0
2009-12-21 21:23:00,1.60575,1.6062,1.60575,1.6062,65200000.0
2009-12-21 21:24:00,1.6062,1.6063,1.60615,1.60625,54000000.0
2009-12-21 21:25:00,1.60625,1.60635,1.6062,1.60625,25800000.0
2009-12-21 21:26:00,1.60625,1.6063,1.60615,1.60625,22600000.0
2009-12-21 21:27:00,1.6062,1.6063,1.6062,1.60625,111900000.0
2009-12-21 21:28:00,1.60625,1.60625,1.60615,1.60615,56000000.0
2009-12-21 21:29:00,1.6061,1.60615,1.6061,1.60615,26800000.0
2009-12-21 21:30:00,1.60615,1.60625,1.6061,1.60615,26800000.0
2009-12-21 21:31:00,1.60615,1.6062,1.60615,1.6062,29000000.0
2009-12-21 21:32:00,1.6062,1.6062,1.6062,1.6062,5000000.0
2009-12-21 21:33:00,1.6062,1.6062,1.6062,1.6062,12300000.0
2009-12-21 21:34:00,1.6062,1.6062,1.60615,1.6062,57200000.0
2009-12-21 21:35:00,1.6062,1.6062,1.60585,1.6059,66700000.0
2009-12-21 21:36:00,1.6059,1.606,1.6059,1.606,76000000.0
2009-12-21 21:37:00,1.60605,1.60625,1.60605,1.60615,218000000.0
2009-12-21 21:38:00,1.60615,1.60615,1.606,1.606,104800000.0
2009-12-21 21:39:00,1.606,1.60605,1.60585,1.60585,145899999.0
2009-12-21 21:40:00,1.60585,1.6059,1.6055,1.6055,152600000.0
2009-12-21 21:41:00,1.6055,1.6057,1.6055,1.60565,113400000.0
2009-12-21 21:42:00,1.60565,1.60565,1.6055,1.6055,49000000.0
2009-12-21 21:43:00,1.60555,1.6056,1.6055,1.60555,148800000.0
2009-12-21 21:44:00,1.60555,1.60555,1.6055,1.60555,48800000.0
2009-12-21 21:45:00,1.60555,1.6056,1.6055,1.60555,150800000.0
2009-12-21 21:46:00,1.6055,1.6055,1.60535,1.60535,101100000.0
2009-12-21 21:47:00,1.60535,1.60535,1.605,1.605,109700000.0
2009-12-21 21:48:00,1.605,1.6051,1.605,1.6051,110200000.0
2009-12-21 21:49:00,1.6051,1.60515,1.605,1.60515,103700000.0
2009-12-21 21:50:00,1.6051,1.60525,1.605,1.605,88400000.0
2009-12-21 21:51:00,1.60495,1.60495,1.6048,1.60485,79900000.0
2009-12-21 21:52:00,1.6048,1.60485,1.60465,1.60485,141500000.0
2009-12-21 21:53:00,1.6048,1.60485,1.6047,1.6047,132900000.0
2009-12-21 21:54:00,1.6047,1.60475,1.6046,1.60475,101700000.0
2009-12-21 21:55:00,1.60475,1.60485,1.6047,1.60485,49700000.0
2009-12-21 21:56:00,1.60485,1.60495,1.60485,1.60495,74200000.0
2009-12-21 21:57:00,1.60495,1.6051,1.6049,1.6051,64500000.0
2009-12-21 21:58:00,1.6051,1.60515,1.60505,1.60515,24500000.0
2009-12-21 21:59:00,1.60515,1.60535,1.60515,1.60525,168200000.0
2009-12-21 22:00:00,1.60525,1.60525,1.605,1.60505,79400000.0
2009-12-21 22:01:00,1.605,1.60525,1.605,1.60515,170100000.0
2009-12-21 22:02:00,1.60515,1.6056,1.60515,1.6056,195700000.0
2009-12-21 22:03:00,1.6056,1.60565,1.6054,1.6054,155700000.0
2009-12-21 22:04:00,1.6054,1.6054,1.6048,1.6049,125400000.0
2009-12-21 22:05:00,1.6049,1.60495,1.6049,1.60495,56400000.0
2009-12-21 22:06:00,1.60495,1.605,1.60495,1.60495,40000000.0
2009-12-21 22:07:00,1.60495,1.605,1.60495,1.605,22300000.0
2009-12-21 22:08:00,1.60495,1.605,1.6048,1.60485,191200000.0
2009-12-21 22:09:00,1.6049,1.6049,1.6049,1.6049,19000000.0
2009-12-21 22:10:00,1.60495,1.60495,1.6046,1.6046,90300000.0
2009-12-21 22:11:00,1.6046,1.6046,1.6036,1.60385,376099998.0
2009-12-21 22:12:00,1.60385,1.604,1.60365,1.60365,299400000.0
2009-12-21 22:13:00,1.60355,1.6039,1.60305,1.6039,282500000.0
2009-12-21 22:14:00,1.6039,1.604,1.60385,1.604,125400000.0
2009-12-21 22:15:00,1.604,1.604,1.6032,1.6032,138600000.0
2009-12-21 22:16:00,1.6034,1.60355,1.60305,1.60305,287699999.0
2009-12-21 22:17:00,1.60305,1.60325,1.603,1.60325,78400000.0
2009-12-21 22:18:00,1.6033,1.6036,1.6033,1.6035,142500000.0
2009-12-21 22:19:00,1.6035,1.6035,1.6034,1.6034,14800000.0
2009-12-21 22:20:00,1.6034,1.6038,1.6034,1.6038,50200000.0
2009-12-21 22:21:00,1.60385,1.604,1.6038,1.604,102800000.0
2009-12-21 22:22:00,1.604,1.6043,1.604,1.60415,98000000.0
2009-12-21 22:23:00,1.60425,1.60435,1.60425,1.60435,49300000.0
2009-12-21 22:24:00,1.60435,1.6044,1.6042,1.6042,44500000.0
2009-12-21 22:25:00,1.60425,1.6045,1.60425,1.6045,125100000.0
2009-12-21 22:26:00,1.6045,1.6045,1.60425,1.60425,132300000.0
2009-12-21 22:27:00,1.6042,1.6042,1.6041,1.60415,13600000.0
2009-12-21 22:28:00,1.60415,1.60415,1.60415,1.60415,17900000.0
2009-12-21 22:29:00,1.60415,1.6042,1.6041,1.60415,22800000.0
2009-12-21 22:30:00,1.60415,1.6042,1.60415,1.6042,8200000.0
2009-12-21 22:31:00,1.6042,1.60425,1.60415,1.60415,39500000.0
2009-12-21 22:32:00,1.60415,1.6044,1.6041,1.6044,69000000.0
2009-12-21 22:33:00,1.6044,1.6046,1.6044,1.6046,48000000.0
2009-12-21 22:34:00,1.6046,1.6046,1.60455,1.6046,53300000.0
2009-12-21 22:35:00,1.6046,1.60465,1.6046,1.6046,94000000.0
2009-12-21 22:36:00,1.6046,1.60465,1.6046,1.60465,93900000.0
2009-12-21 22:37:00,1.60465,1.6047,1.6046,1.60465,91100000.0
2009-12-21 22:38:00,1.60465,1.60485,1.60465,1.60475,75900000.0
2009-12-21 22:39:00,1.60475,1.6048,1.6045,1.6048,73800000.0
2009-12-21 22:40:00,1.6048,1.6048,1.6048,1.6048,20400000.0
2009-12-21 22:41:00,1.6048,1.6051,1.6048,1.6051,93500000.0
2009-12-21 22:42:00,1.6051,1.60515,1.60505,1.6051,145400000.0
2009-12-21 22:43:00,1.6051,1.6051,1.60485,1.60485,114400001.0
2009-12-21 22:44:00,1.60485,1.60485,1.60475,1.6048,183800000.0
2009-12-21 22:45:00,1.6048,1.605,1.60475,1.605,105900000.0
2009-12-21 22:46:00,1.605,1.605,1.60495,1.60495,33900000.0
2009-12-21 22:47:00,1.60495,1.60505,1.60485,1.60495,79800000.0
2009-12-21 22:48:00,1.60495,1.6052,1.60495,1.6051,107900000.0
2009-12-21 22:49:00,1.60515,1.60515,1.605,1.60505,82600000.0
2009-12-21 22:50:00,1.60505,1.60505,1.60495,1.605,88300000.0
2009-12-21 22:51:00,1.605,1.605,1.60495,1.60495,86700000.0
2009-12-21 22:52:00,1.60495,1.60495,1.60495,1.60495,37500000.0
2009-12-21 22:53:00,1.605,1.60505,1.60495,1.60505,79300000.0
2009-12-21 22:54:00,1.60505,1.60505,1.605,1.60505,39500000.0
2009-12-21 22:55:00,1.60505,1.60505,1.60495,1.60495,98600000.0
2009-12-21 22:56:00,1.60495,1.60495,1.6049,1.60495,26200000.0
2009-12-21 22:57:00,1.60495,1.60505,1.60495,1.60505,56000000.0
2009-12-21 22:58:00,1.60505,1.60505,1.60505,1.60505,40400000.0
2009-12-21 22:59:00,1.60505,1.60505,1.60485,1.60485,53400000.0
2009-12-21 23:00:00,1.6049,1.605,1.6049,1.605,7700000.0
2009-12-21 23:01:00,1.605,1.605,1.60485,1.605,23200000.0
2009-12-21 23:02:00,1.605,1.6052,1.60485,1.60505,30800000.0
2009-12-21 23:03:00,1.60505,1.6052,1.60505,1.6052,13800000.0
2009-12-21 23:04:00,1.6052,1.6053,1.6048,1.605,47800000.0
2009-12-21 23:05:00,1.605,1.605,1.605,1.605,7200000.0
2009-12-21 23:06:00,1.605,1.60515,1.605,1.60505,26500000.0
2009-12-21 23:07:00,1.60505,1.60505,1.60485,1.60485,22000000.0
2009-12-21 23:08:00,1.60485,1.60485,1.60485,1.60485,13000000.0
2009-12-21 23:09:00,1.6048,1.60505,1.6048,1.60495,27700000.0
2009-12-21 23:10:00,1.60495,1.6051,1.6045,1.60455,42600000.0
2009-12-21 23:11:00,1.60455,1.60455,1.60425,1.6043,24000000.0
2009-12-21 23:12:00,1.6043,1.6045,1.60415,1.6043,66400000.0
2009-12-21 23:13:00,1.60425,1.6044,1.60425,1.6044,15600000.0
2009-12-21 23:14:00,1.6044,1.60445,1.6042,1.6044,58900000.0
2009-12-21 23:15:00,1.60435,1.60435,1.604,1.6042,50900000.0
2009-12-21 23:16:00,1.60425,1.60425,1.604,1.6042,22000000.0
2009-12-21 23:17:00,1.6041,1.6042,1.60395,1.6042,50800000.0
2009-12-21 23:18:00,1.60415,1.6048,1.60415,1.6048,89200000.0
2009-12-21 23:19:00,1.60475,1.6053,1.60465,1.6053,50200000.0
2009-12-21 23:20:00,1.6053,1.60545,1.60485,1.60485,34500000.0
2009-12-21 23:21:00,1.6049,1.6049,1.60415,1.6043,46400000.0
2009-12-21 23:22:00,1.60425,1.6044,1.60425,1.60435,39500000.0
2009-12-21 23:23:00,1.60435,1.6046,1.60435,1.6046,37800000.0
2009-12-21 23:24:00,1.6046,1.6046,1.6045,1.6046,5000000.0
2009-12-21 23:25:00,1.6045,1.6046,1.60445,1.6046,12800000.0
2009-12-21 23:26:00,1.6046,1.60475,1.6046,1.60475,4000000.0
2009-12-21 23:27:00,1.60465,1.60465,1.60465,1.60465,7400000.0
2009-12-21 23:28:00,1.60465,1.60475,1.60455,1.60475,11000000.0
2009-12-21 23:29:00,1.60475,1.6051,1.60475,1.6051,17600000.0
2009-12-21 23:30:00,1.6051,1.6051,1.6051,1.6051,1000000.0
2009-12-21 23:31:00,1.60482,1.60489,1.6047,1.6048,24800000.0
2009-12-21 23:32:00,1.6052,1.6052,1.6052,1.6052,1000000.0
2009-12-21 23:33:00,1.6052,1.6052,1.6052,1.6052,1000000.0
2009-12-21 23:34:00,1.6052,1.6052,1.605,1.60505,16400000.0
2009-12-21 23:35:00,1.60505,1.60515,1.60495,1.60495,15800000.0
2009-12-21 23:36:00,1.6049,1.6049,1.6049,1.6049,3200000.0
2009-12-21 23:37:00,1.6049,1.605,1.60485,1.605,27300000.0
2009-12-21 23:38:00,1.605,1.605,1.605,1.605,2000000.0
2009-12-21 23:39:00,1.605,1.60505,1.605,1.605,11000000.0
2009-12-21 23:40:00,1.60505,1.6052,1.605,1.6052,21200000.0
2009-12-21 23:41:00,1.6051,1.6051,1.6051,1.6051,11200000.0
2009-12-21 23:42:00,1.6051,1.6052,1.60485,1.6051,44000000.0
2009-12-21 23:43:00,1.6051,1.60515,1.6049,1.60515,13000000.0
2009-12-21 23:44:00,1.60515,1.60515,1.6048,1.6048,24100000.0
2009-12-21 23:45:00,1.6048,1.6051,1.6048,1.6049,12900000.0
2009-12-21 23:46:00,1.6049,1.6049,1.6049,1.6049,3400000.0
2009-12-21 23:47:00,1.6049,1.60495,1.6049,1.6049,8400000.0
2009-12-21 23:48:00,1.60495,1.60515,1.6049,1.60495,17400000.0
2009-12-21 23:49:00,1.60495,1.60515,1.60495,1.60505,16800000.0
2009-12-21 23:50:00,1.6052,1.6052,1.60515,1.60515,6000000.0
2009-12-21 23:51:00,1.60515,1.60515,1.605,1.605,13600000.0
2009-12-21 23:52:00,1.60505,1.6052,1.60505,1.6052,10800000.0
2009-12-21 23:53:00,1.6052,1.6053,1.60505,1.60515,33600000.0
2009-12-21 23:54:00,1.6053,1.6053,1.60515,1.60515,12000000.0
2009-12-21 23:55:00,1.60505,1.60505,1.60445,1.6045,75400000.0
2009-12-21 23:56:00,1.60445,1.6047,1.6044,1.60445,38000000.0
2009-12-21 23:57:00,1.60445,1.6045,1.6042,1.60445,53900000.0
2009-12-21 23:58:00,1.60445,1.60445,1.6036,1.60385,47200000.0
2009-12-21 23:59:00,1.60385,1.60395,1.6032,1.6036,141300000.0
2009-12-22 00:00:00,1.60355,1.6037,1.60315,1.60315,52000000.0
2009-12-22 00:01:00,1.60315,1.6033,1.6031,1.6032,30800000.0
2009-12-22 00:02:00,1.60325,1.6033,1.60325,1.6033,3600000.0
2009-12-22 00:03:00,1.6033,1.6035,1.6033,1.60345,17400000.0
2009-12-22 00:04:00,1.60345,1.60345,1.603,1.6031,30700000.0
2009-12-22 00:05:00,1.6031,1.6032,1.6031,1.60315,17500000.0
2009-12-22 00:06:00,1.60305,1.60308,1.60298,1.60298,21900000.0
2009-12-22 00:07:00,1.60315,1.6032,1.60315,1.60315,19400000.0
2009-12-22 00:08:00,1.60315,1.60335,1.60315,1.60335,8000000.0
2009-12-22 00:09:00,1.60335,1.60365,1.60335,1.60365,9000000.0
2009-12-22 00:10:00,1.6036,1.6036,1.6036,1.6036,3000000.0
2009-12-22 00:11:00,1.6036,1.6036,1.60355,1.60355,2000000.0
2009-12-22 00:12:00,1.60338,1.6035,1.60332,1.6035,11000000.0
2009-12-22 00:13:00,1.6036,1.60365,1.60345,1.60355,27900000.0
2009-12-22 00:14:00,1.60355,1.60355,1.6035,1.6035,10000000.0
2009-12-22 00:15:00,1.6035,1.6035,1.6035,1.6035,6500000.0
2009-12-22 00:16:00,1.6035,1.6035,1.6035,1.6035,11600000.0
2009-12-22 00:17:00,1.6035,1.6035,1.60345,1.6035,10700000.0
2009-12-22 00:18:00,1.6035,1.60375,1.6035,1.6037,27200000.0
2009-12-22 00:19:00,1.60375,1.60375,1.6037,1.6037,7600000.0
2009-12-22 00:20:00,1.60375,1.6038,1.6037,1.6037,5600000.0
2009-12-22 00:21:00,1.6037,1.6037,1.6037,1.6037,1000000.0
2009-12-22 00:22:00,1.60375,1.60375,1.60375,1.60375,4000000.0
2009-12-22 00:23:00,1.60375,1.60375,1.60365,1.6037,15400000.0
2009-12-22 00:24:00,1.6037,1.6037,1.6037,1.6037,2000000.0
2009-12-22 00:25:00,1.60365,1.60365,1.60345,1.60355,6800000.0
2009-12-22 00:26:00,1.60355,1.60355,1.60355,1.60355,5000000.0
2009-12-22 00:27:00,1.60345,1.60355,1.6032,1.6032,20400000.0
2009-12-22 00:28:00,1.6033,1.6033,1.6033,1.6033,12000000.0
2009-12-22 00:29:00,1.6033,1.6033,1.6033,1.6033,9800000.0
2009-12-22 00:30:00,1.6033,1.60345,1.6033,1.60345,26600000.0
2009-12-22 00:31:00,1.6034,1.60345,1.60335,1.6034,23200000.0
2009-12-22 00:32:00,1.60345,1.6036,1.60345,1.6036,2000000.0
2009-12-22 00:33:00,1.60335,1.60335,1.60335,1.60335,4800000.0
2009-12-22 00:34:00,1.6036,1.6036,1.6036,1.6036,2000000.0
2009-12-22 00:35:00,1.60335,1.60335,1.60315,1.60315,10100000.0
2009-12-22 00:36:00,1.60315,1.60315,1.60315,1.60315,2000000.0
2009-12-22 00:37:00,1.6031,1.6031,1.6031,1.6031,1000000.0
2009-12-22 00:38:00,1.60305,1.60305,1.603,1.603,3400000.0
2009-12-22 00:39:00,1.60305,1.60305,1.60305,1.60305,1000000.0
2009-12-22 00:40:00,1.603,1.60325,1.603,1.6032,11400000.0
2009-12-22 00:41:00,1.60325,1.60325,1.60295,1.60315,11400000.0
2009-12-22 00:42:00,1.60315,1.60365,1.60295,1.6035,14000000.0
2009-12-22 00:43:00,1.60365,1.60365,1.60355,1.60365,7000000.0
2009-12-22 00:44:00,1.60365,1.60365,1.6032,1.6033,12300000.0
2009-12-22 00:45:00,1.6034,1.60365,1.6034,1.60365,4000000.0
2009-12-22 00:46:00,1.60365,1.60365,1.60365,1.60365,1000000.0
2009-12-22 00:47:00,1.6036,1.60385,1.60355,1.60365,26400000.0
2009-12-22 00:48:00,1.6036,1.6036,1.6036,1.6036,1000000.0
2009-12-22 00:49:00,1.6035,1.60385,1.60345,1.60385,22000000.0
2009-12-22 00:50:00,1.604,1.60415,1.604,1.6041,3600000.0
2009-12-22 00:51:00,1.604,1.60415,1.604,1.60415,10400000.0
2009-12-22 00:52:00,1.6041,1.6041,1.60385,1.6039,32000000.0
2009-12-22 00:53:00,1.60395,1.604,1.6039,1.604,5000000.0
2009-12-22 00:54:00,1.6038,1.604,1.6038,1.604,7400000.0
2009-12-22 00:55:00,1.6041,1.6041,1.6041,1.6041,1000000.0
2009-12-22 00:56:00,1.604,1.60425,1.604,1.60425,5000000.0
2009-12-22 00:57:00,1.6043,1.60505,1.6043,1.6044,60400000.0
2009-12-22 00:58:00,1.6044,1.60455,1.60395,1.6041,39800000.0
2009-12-22 00:59:00,1.6042,1.6052,1.60405,1.6052,16600000.0
2009-12-22 01:00:00,1.6052,1.6052,1.60405,1.60445,50000000.0
2009-12-22 01:01:00,1.6044,1.6045,1.6044,1.6045,6000000.0
2009-12-22 01:02:00,1.6045,1.6046,1.6043,1.6046,24600000.0
2009-12-22 01:03:00,1.6046,1.6046,1.60445,1.60445,2000000.0
2009-12-22 01:04:00,1.60425,1.60445,1.60425,1.60445,10200000.0
2009-12-22 01:05:00,1.60445,1.60445,1.60445,1.60445,1600000.0
2009-12-22 01:06:00,1.6044,1.60455,1.6044,1.60455,7100000.0
2009-12-22 01:07:00,1.6044,1.60455,1.6044,1.6045,6100000.0
2009-12-22 01:08:00,1.6044,1.6044,1.6044,1.6044,4100000.0
2009-12-22 01:09:00,1.6044,1.6049,1.6044,1.60475,18600000.0
2009-12-22 01:10:00,1.60475,1.60475,1.60455,1.60465,31800000.0
2009-12-22 01:11:00,1.6046,1.60465,1.60455,1.6046,15300000.0
2009-12-22 01:12:00,1.6046,1.6046,1.60445,1.60445,25100000.0
2009-12-22 01:13:00,1.60445,1.60455,1.60445,1.60445,20700000.0
2009-12-22 01:14:00,1.60445,1.6045,1.60445,1.6045,5000000.0
2009-12-22 01:15:00,1.6044,1.6045,1.60435,1.6045,9300000.0
2009-12-22 01:16:00,1.6045,1.6047,1.6045,1.6045,8000000.0
2009-12-22 01:17:00,1.6044,1.6044,1.6044,1.6044,4800000.0
2009-12-22 01:18:00,1.6044,1.6045,1.60435,1.6045,18000000.0
2009-12-22 01:19:00,1.60438,1.60438,1.60432,1.60436,4500000.0
2009-12-22 01:20:00,1.60435,1.60445,1.60435,1.6044,8000000.0
2009-12-22 01:21:00,1.60435,1.6044,1.6041,1.6041,13500000.0
2009-12-22 01:22:00,1.6041,1.6041,1.6041,1.6041,2000000.0
2009-12-22 01:23:00,1.6037,1.6041,1.6037,1.6041,20300000.0
2009-12-22 01:24:00,1.6041,1.6042,1.6041,1.60415,6000000.0
2009-12-22 01:25:00,1.6041,1.6041,1.60405,1.6041,7700000.0
2009-12-22 01:26:00,1.60405,1.60405,1.60405,1.60405,2000000.0
2009-12-22 01:27:00,1.604,1.6041,1.604,1.6041,9600000.0
2009-12-22 01:28:00,1.6041,1.6041,1.6041,1.6041,2000000.0
2009-12-22 01:29:00,1.60415,1.60415,1.60415,1.60415,1000000.0
2009-12-22 01:30:00,1.6041,1.60425,1.6041,1.60425,6000000.0
2009-12-22 01:31:00,1.60425,1.60425,1.60415,1.60415,9100000.0
2009-12-22 01:32:00,1.60415,1.60435,1.60405,1.60415,22800000.0
2009-12-22 01:33:00,1.60415,1.60415,1.60415,1.60415,17000000.0
2009-12-22 01:34:00,1.60415,1.60425,1.60415,1.60415,17100000.0
2009-12-22 01:35:00,1.60415,1.60415,1.60405,1.60405,16600000.0
2009-12-22 01:36:00,1.60405,1.60405,1.60405,1.60405,59000000.0
2009-12-22 01:37:00,1.60405,1.60405,1.604,1.60405,124100000.0
2009-12-22 01:38:00,1.60405,1.60415,1.60405,1.60405,35200000.0
2009-12-22 01:39:00,1.60405,1.60405,1.60405,1.60405,71100000.0
2009-12-22 01:40:00,1.60405,1.60405,1.60405,1.60405,12200000.0
2009-12-22 01:41:00,1.60405,1.60415,1.60405,1.60405,27300000.0
2009-12-22 01:42:00,1.60405,1.60415,1.60395,1.60405,25100000.0
2009-12-22 01:43:00,1.60405,1.60415,1.60405,1.60415,11200000.0
2009-12-22 01:44:00,1.60415,1.60425,1.6041,1.60415,13000000.0
2009-12-22 01:45:00,1.60415,1.6042,1.6041,1.60415,13000000.0
2009-12-22 01:46:00,1.60415,1.6042,1.60415,1.6042,12000000.0
2009-12-22 01:47:00,1.6042,1.6042,1.6042,1.6042,6000000.0
2009-12-22 01:48:00,1.6042,1.60425,1.6042,1.6042,9000000.0
2009-12-22 01:49:00,1.6042,1.6047,1.60415,1.60465,40900000.0
2009-12-22 01:50:00,1.6046,1.60495,1.60455,1.60495,36900000.0
2009-12-22 01:51:00,1.60495,1.6052,1.60485,1.6052,19000000.0
2009-12-22 01:52:00,1.6052,1.6052,1.605,1.605,26100000.0
2009-12-22 01:53:00,1.605,1.6051,1.605,1.6051,13700000.0
2009-12-22 01:54:00,1.6051,1.6055,1.60505,1.60545,39200000.0
2009-12-22 01:55:00,1.60545,1.6055,1.60545,1.60545,26900000.0
2009-12-22 01:56:00,1.60545,1.60545,1.60525,1.60525,9600000.0
2009-12-22 01:57:00,1.6053,1.6053,1.6052,1.6053,15000000.0
2009-12-22 01:58:00,1.6052,1.60525,1.6052,1.60525,15000000.0
2009-12-22 01:59:00,1.6053,1.6054,1.6053,1.6054,6000000.0
2009-12-22 02:00:00,1.6053,1.60555,1.6052,1.60555,92600000.0
2009-12-22 02:01:00,1.60555,1.60605,1.60555,1.60605,36900000.0
2009-12-22 02:02:00,1.606,1.606,1.60585,1.60585,18100000.0
2009-12-22 02:03:00,1.606,1.606,1.6058,1.6059,8000000.0
2009-12-22 02:04:00,1.6059,1.6059,1.6059,1.6059,7000000.0
2009-12-22 02:05:00,1.6059,1.6059,1.6057,1.60575,9000000.0
2009-12-22 02:06:00,1.60575,1.60585,1.6057,1.60585,14000000.0
2009-12-22 02:07:00,1.6059,1.6059,1.60575,1.6059,18000000.0
2009-12-22 02:08:00,1.60585,1.60585,1.60585,1.60585,3000000.0
2009-12-22 02:09:00,1.60585,1.60585,1.6058,1.6058,14000000.0
2009-12-22 02:10:00,1.6058,1.60585,1.6058,1.6058,10000000.0
2009-12-22 02:11:00,1.6058,1.60595,1.6058,1.6058,8100000.0
2009-12-22 02:12:00,1.6058,1.6059,1.60575,1.60575,21900000.0
2009-12-22 02:13:00,1.6058,1.6058,1.6057,1.6057,13000000.0
2009-12-22 02:14:00,1.6057,1.6057,1.605,1.605,20100000.0
2009-12-22 02:15:00,1.605,1.6053,1.605,1.6053,32500000.0
2009-12-22 02:16:00,1.60545,1.60565,1.6053,1.60535,20700000.0
2009-12-22 02:17:00,1.6054,1.6054,1.60535,1.6054,3000000.0
2009-12-22 02:18:00,1.6054,1.6054,1.60535,1.6054,25200000.0
2009-12-22 02:19:00,1.6054,1.60585,1.6054,1.60575,58500000.0
2009-12-22 02:20:00,1.60565,1.6059,1.60565,1.60585,24800000.0
2009-12-22 02:21:00,1.60585,1.60585,1.6058,1.6058,9000000.0
2009-12-22 02:22:00,1.6058,1.6058,1.60575,1.60575,4200000.0
2009-12-22 02:23:00,1.60575,1.60655,1.60575,1.60625,72100000.0
2009-12-22 02:24:00,1.60625,1.60625,1.60595,1.60605,21300000.0
2009-12-22 02:25:00,1.60605,1.60615,1.606,1.60615,11900000.0
2009-12-22 02:26:00,1.6061,1.6061,1.6061,1.6061,1000000.0
2009-12-22 02:27:00,1.6061,1.6061,1.6056,1.60565,121300000.0
2009-12-22 02:28:00,1.60565,1.60565,1.6056,1.6056,3000000.0
2009-12-22 02:29:00,1.6056,1.6056,1.60555,1.60555,9000000.0
2009-12-22 02:30:00,1.6055,1.6055,1.60525,1.6053,16900000.0
2009-12-22 02:31:00,1.6053,1.6053,1.6049,1.6049,13100000.0
2009-12-22 02:32:00,1.605,1.6051,1.605,1.605,12300000.0
2009-12-22 02:33:00,1.605,1.60505,1.60485,1.6049,10000000.0
2009-12-22 02:34:00,1.6048,1.6048,1.60465,1.6048,34100000.0
2009-12-22 02:35:00,1.6048,1.60485,1.6048,1.60485,3000000.0
2009-12-22 02:36:00,1.60485,1.60485,1.6042,1.6045,40800000.0
2009-12-22 02:37:00,1.6045,1.6047,1.6045,1.60465,18000000.0
2009-12-22 02:38:00,1.60465,1.60465,1.60455,1.60455,28000000.0
2009-12-22 02:39:00,1.60455,1.60455,1.6044,1.6045,53000000.0
2009-12-22 02:40:00,1.6045,1.6046,1.6045,1.6046,4500000.0
2009-12-22 02:41:00,1.60465,1.6048,1.60465,1.6048,21200000.0
2009-12-22 02:42:00,1.6049,1.60505,1.6048,1.6048,13000000.0
2009-12-22 02:43:00,1.6048,1.6048,1.6045,1.6047,32000000.0
2009-12-22 02:44:00,1.6047,1.60475,1.6046,1.60475,19000000.0
2009-12-22 02:45:00,1.60475,1.60485,1.6047,1.6047,8000000.0
2009-12-22 02:46:00,1.6047,1.60485,1.6047,1.60485,22600000.0
2009-12-22 02:47:00,1.60485,1.60515,1.60485,1.60505,36200000.0
2009-12-22 02:48:00,1.60505,1.60515,1.60505,1.60515,25000000.0
2009-12-22 02:49:00,1.6051,1.60515,1.6051,1.6051,24400000.0
2009-12-22 02:50:00,1.6051,1.6058,1.6051,1.60575,38500000.0
2009-12-22 02:51:00,1.60575,1.6059,1.6057,1.6059,15000000.0
2009-12-22 02:52:00,1.6059,1.6061,1.60585,1.60585,45100000.0
2009-12-22 02:53:00,1.60585,1.60605,1.60585,1.60605,22100000.0
2009-12-22 02:54:00,1.60605,1.60605,1.60585,1.6059,36000000.0
2009-12-22 02:55:00,1.6057,1.606,1.60565,1.606,59400000.0
2009-12-22 02:56:00,1.60605,1.6063,1.60595,1.606,64200000.0
2009-12-22 02:57:00,1.606,1.6061,1.60595,1.60595,20000000.0
2009-12-22 02:58:00,1.60595,1.60595,1.6059,1.6059,4000000.0
2009-12-22 02:59:00,1.60585,1.60605,1.60585,1.60595,39200000.0
2009-12-22 03:00:00,1.6059,1.60595,1.6059,1.60595,22400000.0
2009-12-22 03:01:00,1.606,1.6061,1.60595,1.60595,23500000.0
2009-12-22 03:02:00,1.606,1.60605,1.60595,1.60595,47000000.0
2009-12-22 03:03:00,1.60595,1.60595,1.60595,1.60595,3300000.0
2009-12-22 03:04:00,1.60595,1.606,1.6057,1.60585,70800000.0
2009-12-22 03:05:00,1.60585,1.606,1.60575,1.60585,48000000.0
2009-12-22 03:06:00,1.60575,1.6059,1.6057,1.6058,20000000.0
2009-12-22 03:07:00,1.60575,1.60595,1.6056,1.6057,71100000.0
2009-12-22 03:08:00,1.60565,1.60575,1.60565,1.6057,48800000.0
2009-12-22 03:09:00,1.6057,1.6057,1.60565,1.6057,35200000.0
2009-12-22 03:10:00,1.60575,1.6066,1.60575,1.60655,55900000.0
2009-12-22 03:11:00,1.60645,1.60645,1.60625,1.60635,39300000.0
2009-12-22 03:12:00,1.6063,1.60635,1.60625,1.6063,16400000.0
2009-12-22 03:13:00,1.60625,1.6063,1.60605,1.6063,38100000.0
2009-12-22 03:14:00,1.6062,1.60635,1.6062,1.6062,56100000.0
2009-12-22 03:15:00,1.6062,1.60625,1.6062,1.6062,14600000.0
2009-12-22 03:16:00,1.60615,1.6062,1.60615,1.6062,15000000.0
2009-12-22 03:17:00,1.6062,1.6065,1.6062,1.60635,47700000.0
2009-12-22 03:18:00,1.6064,1.60675,1.6064,1.6067,46200000.0
2009-12-22 03:19:00,1.60675,1.6073,1.60675,1.60705,50000000.0
2009-12-22 03:20:00,1.607,1.60745,1.607,1.6072,68800000.0
2009-12-22 03:21:00,1.60715,1.6074,1.6071,1.60735,48700000.0
2009-12-22 03:22:00,1.60735,1.6077,1.6073,1.6076,58800000.0
2009-12-22 03:23:00,1.6076,1.6076,1.6072,1.60725,52000000.0
2009-12-22 03:24:00,1.60725,1.60725,1.60705,1.6071,26100000.0
2009-12-22 03:25:00,1.60705,1.6073,1.60705,1.60715,45200000.0
2009-12-22 03:26:00,1.6071,1.60715,1.60665,1.60685,42800000.0
2009-12-22 03:27:00,1.60685,1.60685,1.60685,1.60685,3000000.0
2009-12-22 03:28:00,1.60685,1.6069,1.60685,1.6069,11000000.0
2009-12-22 03:29:00,1.6069,1.6069,1.60685,1.60685,14400000.0
2009-12-22 03:30:00,1.60685,1.60685,1.6067,1.60685,9000000.0
2009-12-22 03:31:00,1.60675,1.6068,1.60665,1.60675,13700000.0
2009-12-22 03:32:00,1.60665,1.60685,1.60665,1.60685,11800000.0
2009-12-22 03:33:00,1.60685,1.60685,1.60675,1.6068,16000000.0
2009-12-22 03:34:00,1.6068,1.6071,1.6068,1.607,50000000.0
2009-12-22 03:35:00,1.60695,1.607,1.6069,1.60695,13000000.0
2009-12-22 03:36:00,1.60695,1.60695,1.60665,1.60665,23700000.0
2009-12-22 03:37:00,1.60655,1.60655,1.60655,1.60655,10900000.0
2009-12-22 03:38:00,1.60655,1.6067,1.60655,1.6067,10600000.0
2009-12-22 03:39:00,1.6068,1.60705,1.60675,1.607,31100000.0
2009-12-22 03:40:00,1.607,1.607,1.60675,1.60675,6000000.0
2009-12-22 03:41:00,1.60675,1.60685,1.60675,1.60685,8100000.0
2009-12-22 03:42:00,1.60685,1.60705,1.60685,1.607,8000000.0
2009-12-22 03:43:00,1.607,1.6072,1.6069,1.6072,13100000.0
2009-12-22 03:44:00,1.6071,1.60725,1.6071,1.6071,26600000.0
2009-12-22 03:45:00,1.6071,1.6071,1.60685,1.607,25200000.0
2009-12-22 03:46:00,1.607,1.607,1.6069,1.6069,27000000.0
2009-12-22 03:47:00,1.6069,1.6069,1.6066,1.60665,10000000.0
2009-12-22 03:48:00,1.60655,1.60655,1.60635,1.6065,15800000.0
2009-12-22 03:49:00,1.6065,1.6065,1.60645,1.60645,5000000.0
2009-12-22 03:50:00,1.60645,1.6065,1.60645,1.60645,14000000.0
2009-12-22 03:51:00,1.60645,1.60675,1.60645,1.6066,34900000.0
2009-12-22 03:52:00,1.60655,1.6066,1.60645,1.60645,12000000.0
2009-12-22 03:53:00,1.60635,1.60655,1.60625,1.6064,20400000.0
2009-12-22 03:54:00,1.60645,1.60645,1.6064,1.6064,9000000.0
2009-12-22 03:55:00,1.60635,1.60635,1.60635,1.60635,1000000.0
2009-12-22 03:56:00,1.60625,1.6063,1.6062,1.6062,50600000.0
2009-12-22 03:57:00,1.6062,1.60625,1.60615,1.6062,40200000.0
2009-12-22 03:58:00,1.60615,1.6062,1.60615,1.6062,6100000.0
2009-12-22 03:59:00,1.6062,1.60625,1.60615,1.6062,22000000.0
2009-12-22 04:00:00,1.60615,1.60615,1.6058,1.60585,36900000.0
2009-12-22 04:01:00,1.60585,1.60585,1.6057,1.6058,44200000.0
2009-12-22 04:02:00,1.60585,1.60585,1.6057,1.6057,91900000.0
2009-12-22 04:03:00,1.6057,1.6058,1.6057,1.6058,9000000.0
2009-12-22 04:04:00,1.6058,1.6058,1.6058,1.6058,2000000.0
2009-12-22 04:05:00,1.6058,1.6064,1.6058,1.60625,29400000.0
2009-12-22 04:06:00,1.60625,1.60635,1.6062,1.60625,20000000.0
2009-12-22 04:07:00,1.6062,1.60625,1.6062,1.6062,12000000.0
2009-12-22 04:08:00,1.6062,1.6062,1.6062,1.6062,3000000.0
2009-12-22 04:09:00,1.6062,1.6062,1.6061,1.60615,6300000.0
2009-12-22 04:10:00,1.60615,1.60705,1.60615,1.60685,45100000.0
2009-12-22 04:11:00,1.6069,1.60695,1.6068,1.6068,15000000.0
2009-12-22 04:12:00,1.6068,1.6068,1.60635,1.60635,21500000.0
2009-12-22 04:13:00,1.60635,1.60635,1.6063,1.60635,10000000.0
2009-12-22 04:14:00,1.60635,1.6064,1.60555,1.60555,43100000.0
2009-12-22 04:15:00,1.60555,1.60555,1.60515,1.60535,32400000.0
2009-12-22 04:16:00,1.60535,1.60535,1.60425,1.6043,82400000.0
2009-12-22 04:17:00,1.60425,1.60435,1.6041,1.60415,66000000.0
2009-12-22 04:18:00,1.6041,1.60425,1.60365,1.60375,47900000.0
2009-12-22 04:19:00,1.60375,1.60435,1.60375,1.60425,57100000.0
2009-12-22 04:20:00,1.60425,1.6045,1.60425,1.6045,73500000.0
2009-12-22 04:21:00,1.6045,1.60475,1.6045,1.6046,47200000.0
2009-12-22 04:22:00,1.60465,1.6047,1.6044,1.60445,63900000.0
2009-12-22 04:23:00,1.60455,1.60455,1.6041,1.60415,42800000.0
2009-12-22 04:24:00,1.60415,1.60455,1.60415,1.60425,57100000.0
2009-12-22 04:25:00,1.6043,1.6043,1.6043,1.6043,1900000.0
2009-12-22 04:26:00,1.6043,1.6043,1.6042,1.6043,13100000.0
2009-12-22 04:27:00,1.6043,1.60435,1.60425,1.6043,17000000.0
2009-12-22 04:28:00,1.60435,1.6044,1.60435,1.6044,3000000.0
2009-12-22 04:29:00,1.6043,1.6043,1.60425,1.6043,5300000.0
2009-12-22 04:30:00,1.60425,1.6044,1.6042,1.6044,23200000.0
2009-12-22 04:31:00,1.6045,1.60465,1.6044,1.60455,18800000.0
2009-12-22 04:32:00,1.6046,1.6047,1.60455,1.60455,8000000.0
2009-12-22 04:33:00,1.60455,1.6047,1.60455,1.6047,12400000.0
2009-12-22 04:34:00,1.6047,1.60475,1.60465,1.60475,9000000.0
2009-12-22 04:35:00,1.60475,1.60475,1.60465,1.6047,12000000.0
2009-12-22 04:36:00,1.60465,1.6049,1.60465,1.6049,17000000.0
2009-12-22 04:37:00,1.6049,1.60535,1.6049,1.60505,31000000.0
2009-12-22 04:38:00,1.6051,1.6051,1.60505,1.60505,16000000.0
2009-12-22 04:39:00,1.60525,1.60535,1.60515,1.60525,21500000.0
2009-12-22 04:40:00,1.60525,1.60525,1.60515,1.60515,9200000.0
2009-12-22 04:41:00,1.60515,1.60525,1.60515,1.60515,14000000.0
2009-12-22 04:42:00,1.60525,1.60525,1.60525,1.60525,10100000.0
2009-12-22 04:43:00,1.60525,1.60525,1.60525,1.60525,7000000.0
2009-12-22 04:44:00,1.6052,1.6054,1.6052,1.6053,25900000.0
2009-12-22 04:45:00,1.6053,1.6053,1.60525,1.60525,8300000.0
2009-12-22 04:46:00,1.60535,1.6059,1.6053,1.6057,54900000.0
2009-12-22 04:47:00,1.6058,1.6058,1.6057,1.6058,15000000.0
2009-12-22 04:48:00,1.6058,1.60605,1.6058,1.6059,45500000.0
2009-12-22 04:49:00,1.60595,1.606,1.60595,1.606,4000000.0
2009-12-22 04:50:00,1.60595,1.60595,1.6058,1.6058,33600000.0
2009-12-22 04:51:00,1.60585,1.60585,1.6058,1.60585,9000000.0
2009-12-22 04:52:00,1.6058,1.6058,1.6051,1.6054,38400000.0
2009-12-22 04:53:00,1.60545,1.6055,1.6052,1.6052,21200000.0
2009-12-22 04:54:00,1.6052,1.60565,1.6051,1.6051,55500000.0
2009-12-22 04:55:00,1.6051,1.6052,1.6051,1.60515,18500000.0
2009-12-22 04:56:00,1.60515,1.60535,1.6051,1.6053,53500000.0
2009-12-22 04:57:00,1.6053,1.60595,1.60525,1.6057,99500000.0
2009-12-22 04:58:00,1.60575,1.60595,1.60565,1.60565,34700000.0
2009-12-22 04:59:00,1.6057,1.6058,1.60565,1.6058,14000000.0
2009-12-22 05:00:00,1.60575,1.60575,1.6057,1.60575,6600000.0
2009-12-22 05:01:00,1.60575,1.60575,1.60565,1.60565,23700000.0
2009-12-22 05:02:00,1.60575,1.6058,1.60565,1.60565,47200000.0
2009-12-22 05:03:00,1.60565,1.60575,1.60565,1.60575,13400000.0
2009-12-22 05:04:00,1.6057,1.60575,1.60565,1.60565,23800000.0
2009-12-22 05:05:00,1.60565,1.60565,1.60555,1.60555,7500000.0
2009-12-22 05:06:00,1.60545,1.60555,1.6052,1.6053,94600000.0
2009-12-22 05:07:00,1.6053,1.60585,1.6053,1.6058,53700000.0
2009-12-22 05:08:00,1.6058,1.6058,1.6056,1.60575,58200000.0
2009-12-22 05:09:00,1.6057,1.6058,1.60565,1.6058,72800000.0
2009-12-22 05:10:00,1.6058,1.60595,1.6058,1.60595,10900000.0
2009-12-22 05:11:00,1.6059,1.60595,1.6059,1.60595,8300000.0
2009-12-22 05:12:00,1.60595,1.60595,1.60585,1.60585,4000000.0
2009-12-22 05:13:00,1.6059,1.60595,1.6059,1.6059,11700000.0
2009-12-22 05:14:00,1.6059,1.6059,1.60585,1.60585,6000000.0
2009-12-22 05:15:00,1.60585,1.60605,1.60585,1.60595,56400000.0
2009-12-22 05:16:00,1.60595,1.606,1.60595,1.606,2000000.0
2009-12-22 05:17:00,1.60595,1.60605,1.60595,1.60605,4000000.0
2009-12-22 05:18:00,1.60605,1.60615,1.60605,1.60615,4000000.0
2009-12-22 05:19:00,1.60605,1.60605,1.60605,1.60605,2400000.0
2009-12-22 05:20:00,1.60615,1.60615,1.60615,1.60615,1000000.0
2009-12-22 05:21:00,1.60605,1.6062,1.60575,1.60575,15100000.0
2009-12-22 05:22:00,1.60575,1.60585,1.60575,1.60585,14000000.0
2009-12-22 05:23:00,1.60585,1.60585,1.6058,1.60585,15800000.0
2009-12-22 05:24:00,1.6058,1.6058,1.60575,1.60575,19900000.0
2009-12-22 05:25:00,1.6057,1.60585,1.60565,1.60585,16100000.0
2009-12-22 05:26:00,1.60575,1.60575,1.60545,1.60545,25800000.0
2009-12-22 05:27:00,1.60545,1.60545,1.6053,1.6053,18700000.0
2009-12-22 05:28:00,1.60535,1.6055,1.60535,1.6055,24300000.0
2009-12-22 05:29:00,1.6054,1.60545,1.6054,1.6054,13300000.0
2009-12-22 05:30:00,1.6054,1.6054,1.60535,1.6054,41100000.0
2009-12-22 05:31:00,1.6054,1.6056,1.60535,1.6056,31900000.0
2009-12-22 05:32:00,1.6055,1.6055,1.6051,1.6051,31600000.0
2009-12-22 05:33:00,1.60505,1.6052,1.60505,1.6052,15900000.0
2009-12-22 05:34:00,1.6052,1.60535,1.6052,1.60535,7000000.0
2009-12-22 05:35:00,1.6053,1.6053,1.60525,1.60525,4000000.0
2009-12-22 05:36:00,1.6052,1.6052,1.6049,1.6049,22200000.0
2009-12-22 05:37:00,1.60495,1.6055,1.60495,1.6055,18100000.0
2009-12-22 05:38:00,1.6055,1.6055,1.6053,1.6054,17200000.0
2009-12-22 05:39:00,1.60535,1.60545,1.60535,1.60535,9000000.0
2009-12-22 05:40:00,1.60535,1.6054,1.60525,1.6054,8800000.0
2009-12-22 05:41:00,1.60525,1.60535,1.60515,1.60525,55200000.0
2009-12-22 05:42:00,1.6052,1.60525,1.60515,1.6052,20000000.0
2009-12-22 05:43:00,1.60525,1.60525,1.6052,1.6052,8600000.0
2009-12-22 05:44:00,1.6052,1.60525,1.6052,1.6052,6000000.0
2009-12-22 05:45:00,1.6052,1.6052,1.6052,1.6052,5000000.0
2009-12-22 05:46:00,1.6052,1.6052,1.6051,1.60515,12800000.0
2009-12-22 05:47:00,1.60515,1.60535,1.60515,1.60535,14200000.0
2009-12-22 05:48:00,1.60545,1.6056,1.60545,1.6055,9500000.0
2009-12-22 05:49:00,1.6056,1.6056,1.6056,1.6056,1000000.0
2009-12-22 05:50:00,1.6055,1.6057,1.6055,1.6056,17800000.0
2009-12-22 05:51:00,1.6056,1.60565,1.60555,1.6056,16600000.0
2009-12-22 05:52:00,1.60565,1.60565,1.6056,1.6056,11200000.0
2009-12-22 05:53:00,1.6056,1.6056,1.6056,1.6056,1900000.0
2009-12-22 05:54:00,1.6056,1.60565,1.6056,1.60565,8900000.0
2009-12-22 05:55:00,1.60565,1.60565,1.6056,1.6056,11200000.0
2009-12-22 05:56:00,1.6056,1.6056,1.60555,1.6056,4200000.0
2009-12-22 05:57:00,1.60565,1.60575,1.6056,1.60575,14800000.0
2009-12-22 05:58:00,1.60575,1.60575,1.60565,1.60565,10700000.0
2009-12-22 05:59:00,1.60565,1.6057,1.6055,1.6055,14500000.0
2009-12-22 06:00:00,1.6055,1.60555,1.6055,1.6055,23800000.0
2009-12-22 06:01:00,1.6055,1.6055,1.60545,1.60545,7800000.0
2009-12-22 06:02:00,1.6054,1.60545,1.6054,1.6054,17000000.0
2009-12-22 06:03:00,1.6055,1.60555,1.6055,1.60555,4000000.0
2009-12-22 06:04:00,1.6056,1.6056,1.6056,1.6056,3000000.0
2009-12-22 06:05:00,1.6055,1.60555,1.6055,1.6055,50100000.0
2009-12-22 06:06:00,1.60555,1.6056,1.6055,1.60555,34100000.0
2009-12-22 06:07:00,1.60555,1.60555,1.6055,1.6055,8100000.0
2009-12-22 06:08:00,1.60555,1.6056,1.6054,1.6056,15300000.0
2009-12-22 06:09:00,1.60555,1.60555,1.60555,1.60555,3300000.0
2009-12-22 06:10:00,1.60555,1.60555,1.60555,1.60555,4800000.0
2009-12-22 06:11:00,1.60555,1.60595,1.60555,1.60595,16600000.0
2009-12-22 06:12:00,1.606,1.60605,1.6058,1.6058,5000000.0
2009-12-22 06:13:00,1.60575,1.606,1.60575,1.606,13100000.0
2009-12-22 06:14:00,1.606,1.606,1.60585,1.60585,13000000.0
2009-12-22 06:15:00,1.60575,1.60575,1.60575,1.60575,22600000.0
2009-12-22 06:16:00,1.60575,1.60575,1.60565,1.6057,24900000.0
2009-12-22 06:17:00,1.6056,1.6056,1.6056,1.6056,5500000.0
2009-12-22 06:18:00,1.6056,1.60565,1.60515,1.6055,63400000.0
2009-12-22 06:19:00,1.6055,1.60565,1.6055,1.6055,16100000.0
2009-12-22 06:20:00,1.6056,1.6056,1.60525,1.6055,27000000.0
2009-12-22 06:21:00,1.60545,1.6056,1.60535,1.60555,27800000.0
2009-12-22 06:22:00,1.60555,1.6056,1.60555,1.6056,2000000.0
2009-12-22 06:23:00,1.6056,1.60565,1.6053,1.60535,12000000.0
2009-12-22 06:24:00,1.60535,1.60565,1.60535,1.60565,13100000.0
2009-12-22 06:25:00,1.60555,1.60565,1.60555,1.60565,9900000.0
2009-12-22 06:26:00,1.60565,1.60565,1.6055,1.60555,18000000.0
2009-12-22 06:27:00,1.6055,1.6057,1.60545,1.6057,13000000.0
2009-12-22 06:28:00,1.6057,1.6058,1.6057,1.6057,3000000.0
2009-12-22 06:29:00,1.6057,1.6057,1.6057,1.6057,26300000.0
2009-12-22 06:30:00,1.60575,1.60635,1.60575,1.60635,24000000.0
2009-12-22 06:31:00,1.60635,1.6064,1.606,1.606,32900000.0
2009-12-22 06:32:00,1.60595,1.60595,1.60555,1.60555,52000000.0
2009-12-22 06:33:00,1.6056,1.6056,1.6056,1.6056,4800000.0
2009-12-22 06:34:00,1.6056,1.6056,1.60555,1.60555,4800000.0
2009-12-22 06:35:00,1.6055,1.6055,1.6055,1.6055,3600000.0
2009-12-22 06:36:00,1.6055,1.6055,1.6055,1.6055,1600000.0
2009-12-22 06:37:00,1.60555,1.60555,1.60555,1.60555,3200000.0
2009-12-22 06:38:00,1.60545,1.60545,1.60545,1.60545,1800000.0
2009-12-22 06:39:00,1.60555,1.6056,1.60555,1.6056,10000000.0
2009-12-22 06:40:00,1.60565,1.6059,1.60565,1.6058,21000000.0
2009-12-22 06:41:00,1.60565,1.6057,1.60565,1.6057,10800000.0
2009-12-22 06:42:00,1.6057,1.60575,1.6057,1.6057,22800000.0
2009-12-22 06:43:00,1.60575,1.60575,1.6057,1.6057,13600000.0
2009-12-22 06:44:00,1.6057,1.6057,1.60565,1.6057,9900000.0
2009-12-22 06:45:00,1.6057,1.6057,1.60565,1.60565,4800000.0
2009-12-22 06:46:00,1.60565,1.60565,1.60565,1.60565,7300000.0
2009-12-22 06:47:00,1.60565,1.6057,1.60565,1.60565,16800000.0
2009-12-22 06:48:00,1.60565,1.60565,1.60565,1.60565,1600000.0
2009-12-22 06:49:00,1.60565,1.60565,1.60565,1.60565,3200000.0
2009-12-22 06:50:00,1.6056,1.6058,1.6056,1.6057,11200000.0
2009-12-22 06:51:00,1.60565,1.6057,1.60565,1.6057,4000000.0
2009-12-22 06:52:00,1.60565,1.6057,1.60565,1.6057,2000000.0
2009-12-22 06:53:00,1.60565,1.60565,1.6056,1.6056,13400000.0
2009-12-22 06:54:00,1.60565,1.6057,1.60555,1.6057,36000000.0
2009-12-22 06:55:00,1.6057,1.6058,1.6057,1.6058,12100000.0
2009-12-22 06:56:00,1.6058,1.6058,1.60565,1.6057,11900000.0
2009-12-22 06:57:00,1.60565,1.60585,1.60565,1.6058,18000000.0
2009-12-22 06:58:00,1.60585,1.60585,1.6058,1.6058,6000000.0
2009-12-22 06:59:00,1.6058,1.6058,1.60575,1.60575,5000000.0
2009-12-22 07:00:00,1.6058,1.6058,1.60575,1.6058,9000000.0
2009-12-22 07:01:00,1.60575,1.60575,1.60575,1.60575,23000000.0
2009-12-22 07:02:00,1.60585,1.60585,1.60575,1.60575,9600000.0
2009-12-22 07:03:00,1.60575,1.60575,1.60575,1.60575,1600000.0
2009-12-22 07:04:00,1.60575,1.60575,1.6057,1.60575,11300000.0
2009-12-22 07:05:00,1.60575,1.60575,1.6055,1.6057,53600000.0
2009-12-22 07:06:00,1.60565,1.6057,1.60565,1.6057,2000000.0
2009-12-22 07:07:00,1.60565,1.6057,1.60565,1.6057,3000000.0
2009-12-22 07:08:00,1.6057,1.6058,1.6057,1.6057,6000000.0
2009-12-22 07:09:00,1.60565,1.60575,1.60565,1.6057,7000000.0
2009-12-22 07:10:00,1.6057,1.60575,1.60565,1.60575,13200000.0
2009-12-22 07:11:00,1.60565,1.60565,1.60565,1.60565,35500000.0
2009-12-22 07:12:00,1.60565,1.60565,1.60565,1.60565,24200000.0
2009-12-22 07:13:00,1.60565,1.6058,1.60565,1.6057,53500000.0
2009-12-22 07:14:00,1.6057,1.60585,1.60565,1.60575,37400000.0
2009-12-22 07:15:00,1.60565,1.6058,1.60565,1.6058,17300000.0
2009-12-22 07:16:00,1.6058,1.6058,1.60565,1.60565,21800000.0
2009-12-22 07:17:00,1.6057,1.6057,1.60565,1.60565,83500000.0
2009-12-22 07:18:00,1.60565,1.60575,1.60565,1.60565,58100000.0
2009-12-22 07:19:00,1.60565,1.60585,1.60565,1.6058,36600000.0
2009-12-22 07:20:00,1.6058,1.606,1.6058,1.60595,15900000.0
2009-12-22 07:21:00,1.60595,1.60595,1.60585,1.60585,4300000.0
2009-12-22 07:22:00,1.60585,1.60585,1.60585,1.60585,16400000.0
2009-12-22 07:23:00,1.60615,1.60615,1.606,1.606,17000000.0
2009-12-22 07:24:00,1.606,1.606,1.6059,1.6059,17300000.0
2009-12-22 07:25:00,1.60595,1.60595,1.6059,1.60595,40800000.0
2009-12-22 07:26:00,1.6059,1.606,1.6059,1.606,24600000.0
2009-12-22 07:27:00,1.606,1.606,1.606,1.606,2000000.0
2009-12-22 07:28:00,1.606,1.606,1.6059,1.6059,8500000.0
2009-12-22 07:29:00,1.60595,1.60595,1.6059,1.6059,14600000.0
2009-12-22 07:30:00,1.60595,1.60595,1.6059,1.6059,50600000.0
2009-12-22 07:31:00,1.6059,1.606,1.6059,1.606,38400000.0
2009-12-22 07:32:00,1.60595,1.60595,1.60595,1.60595,2000000.0
2009-12-22 07:33:00,1.60595,1.606,1.6059,1.606,12500000.0
2009-12-22 07:34:00,1.60595,1.60595,1.60595,1.60595,3000000.0
2009-12-22 07:35:00,1.606,1.606,1.60595,1.60595,4000000.0
2009-12-22 07:36:00,1.60595,1.60595,1.60595,1.60595,8000000.0
2009-12-22 07:37:00,1.60595,1.6061,1.60595,1.60605,7400000.0
2009-12-22 07:38:00,1.60605,1.6062,1.60605,1.60615,28900000.0
2009-12-22 07:39:00,1.60615,1.60615,1.6061,1.6061,4000000.0
2009-12-22 07:40:00,1.60605,1.6061,1.606,1.6061,19300000.0
2009-12-22 07:41:00,1.60605,1.60605,1.60605,1.60605,3300000.0
2009-12-22 07:42:00,1.60605,1.60605,1.606,1.60605,32700000.0
2009-12-22 07:43:00,1.60605,1.6062,1.60605,1.6062,13100000.0
2009-12-22 07:44:00,1.6061,1.6061,1.6061,1.6061,32300000.0
2009-12-22 07:45:00,1.6061,1.60625,1.6061,1.60625,10000000.0
2009-12-22 07:46:00,1.60635,1.60635,1.60635,1.60635,3000000.0
2009-12-22 07:47:00,1.60625,1.60635,1.60625,1.60635,7000000.0
2009-12-22 07:48:00,1.60635,1.60635,1.6063,1.60635,15000000.0
2009-12-22 07:49:00,1.60625,1.6067,1.60625,1.6067,68600000.0
2009-12-22 07:50:00,1.6067,1.6067,1.60665,1.60665,12000000.0
2009-12-22 07:51:00,1.60665,1.6067,1.60645,1.6065,54100000.0
2009-12-22 07:52:00,1.60645,1.6066,1.60645,1.60655,8000000.0
2009-12-22 07:53:00,1.60655,1.60665,1.60645,1.60665,19400000.0
2009-12-22 07:54:00,1.60665,1.60695,1.6066,1.60675,54300000.0
2009-12-22 07:55:00,1.6067,1.60685,1.60665,1.60675,24400000.0
2009-12-22 07:56:00,1.60675,1.60685,1.60675,1.60685,4000000.0
2009-12-22 07:57:00,1.60685,1.60685,1.6068,1.60685,17000000.0
2009-12-22 07:58:00,1.60675,1.60675,1.60675,1.60675,21600000.0
2009-12-22 07:59:00,1.60675,1.6068,1.60675,1.6068,52200000.0
2009-12-22 08:00:00,1.60685,1.60685,1.6068,1.60685,26000000.0
2009-12-22 08:01:00,1.60685,1.60685,1.60675,1.60685,14200000.0
2009-12-22 08:02:00,1.60685,1.6069,1.60685,1.60685,16000000.0
2009-12-22 08:03:00,1.60675,1.6069,1.60675,1.60685,18900000.0
2009-12-22 08:04:00,1.60685,1.60685,1.6068,1.6068,12000000.0
2009-12-22 08:05:00,1.6068,1.60685,1.6068,1.60685,10000000.0
2009-12-22 08:06:00,1.60685,1.60685,1.60675,1.6068,21000000.0
2009-12-22 08:07:00,1.6068,1.60685,1.60675,1.6068,6000000.0
2009-12-22 08:08:00,1.60675,1.60675,1.60665,1.6067,4000000.0
2009-12-22 08:09:00,1.6066,1.60685,1.6066,1.60665,11500000.0
2009-12-22 08:10:00,1.6067,1.6067,1.6066,1.6066,11000000.0
2009-12-22 08:11:00,1.6066,1.6066,1.60645,1.6065,25100000.0
2009-12-22 08:12:00,1.60645,1.6066,1.60635,1.60645,41300000.0
2009-12-22 08:13:00,1.6064,1.6069,1.6064,1.6068,33200000.0
2009-12-22 08:14:00,1.6068,1.6068,1.6067,1.6067,6500000.0
2009-12-22 08:15:00,1.6067,1.60685,1.6067,1.60685,11200000.0
2009-12-22 08:16:00,1.60685,1.60685,1.60675,1.60675,7000000.0
2009-12-22 08:17:00,1.60675,1.60675,1.60665,1.60675,31300000.0
2009-12-22 08:18:00,1.60675,1.60675,1.60665,1.60665,8000000.0
2009-12-22 08:19:00,1.60665,1.60665,1.60645,1.6065,34900000.0
2009-12-22 08:20:00,1.6064,1.6064,1.6063,1.6063,17700000.0
2009-12-22 08:21:00,1.6063,1.60635,1.6062,1.6063,15000000.0
2009-12-22 08:22:00,1.6063,1.6063,1.606,1.60605,15600000.0
2009-12-22 08:23:00,1.60605,1.6063,1.6059,1.6063,41200000.0
2009-12-22 08:24:00,1.6063,1.6063,1.60615,1.60615,7000000.0
2009-12-22 08:25:00,1.6062,1.6062,1.606,1.6061,17100000.0
2009-12-22 08:26:00,1.60605,1.6063,1.60605,1.6063,20700000.0
2009-12-22 08:27:00,1.6063,1.6063,1.6062,1.6062,3000000.0
2009-12-22 08:28:00,1.6062,1.6062,1.6061,1.6061,4400000.0
2009-12-22 08:29:00,1.6061,1.60625,1.6061,1.60625,13200000.0
2009-12-22 08:30:00,1.60625,1.60625,1.60615,1.6062,31200000.0
2009-12-22 08:31:00,1.60625,1.60625,1.6062,1.6062,10800000.0
2009-12-22 08:32:00,1.6062,1.60625,1.6062,1.6062,19200000.0
2009-12-22 08:33:00,1.6062,1.6068,1.60615,1.60675,43400000.0
2009-12-22 08:34:00,1.60665,1.60665,1.60615,1.60615,50200000.0
2009-12-22 08:35:00,1.60615,1.6062,1.60585,1.606,31000000.0
2009-12-22 08:36:00,1.60595,1.60595,1.60585,1.60585,10000000.0
2009-12-22 08:37:00,1.6059,1.6059,1.60585,1.60585,11000000.0
2009-12-22 08:38:00,1.6058,1.60585,1.6058,1.6058,9000000.0
2009-12-22 08:39:00,1.6058,1.6058,1.60565,1.60565,37200000.0
2009-12-22 08:40:00,1.6057,1.6058,1.60565,1.6057,42300000.0
2009-12-22 08:41:00,1.6057,1.6058,1.6055,1.60575,128600000.0
2009-12-22 08:42:00,1.60575,1.606,1.6057,1.60585,54300000.0
2009-12-22 08:43:00,1.6059,1.6059,1.6056,1.6056,25800000.0
2009-12-22 08:44:00,1.6056,1.60575,1.60555,1.6057,40700000.0
2009-12-22 08:45:00,1.6057,1.6057,1.60555,1.6056,23000000.0
2009-12-22 08:46:00,1.6056,1.6056,1.6052,1.60525,51300000.0
2009-12-22 08:47:00,1.60525,1.60535,1.6052,1.6053,10800000.0
2009-12-22 08:48:00,1.60535,1.60535,1.6053,1.60535,9000000.0
2009-12-22 08:49:00,1.60535,1.60555,1.60535,1.60535,15200000.0
2009-12-22 08:50:00,1.60535,1.60535,1.60515,1.6053,21200000.0
2009-12-22 08:51:00,1.6053,1.6056,1.6053,1.6056,37300000.0
2009-12-22 08:52:00,1.60555,1.60575,1.60555,1.60565,34500000.0
2009-12-22 08:53:00,1.6056,1.60565,1.6053,1.60555,50000000.0
2009-12-22 08:54:00,1.60555,1.60565,1.60545,1.6055,20600000.0
2009-12-22 08:55:00,1.6055,1.6056,1.60535,1.60545,67200000.0
2009-12-22 08:56:00,1.60535,1.60535,1.6051,1.6053,25500000.0
2009-12-22 08:57:00,1.6053,1.60545,1.6052,1.6053,57600000.0
2009-12-22 08:58:00,1.6053,1.6054,1.6051,1.60525,53900000.0
2009-12-22 08:59:00,1.60525,1.60535,1.6051,1.60525,30100000.0
2009-12-22 09:00:00,1.60525,1.60525,1.60495,1.6051,71100000.0
2009-12-22 09:01:00,1.6051,1.60535,1.6051,1.6051,74400000.0
2009-12-22 09:02:00,1.6051,1.6057,1.6051,1.6056,125300000.0
2009-12-22 09:03:00,1.6056,1.60625,1.6056,1.60625,62500000.0
2009-12-22 09:04:00,1.6063,1.6063,1.606,1.6061,55800000.0
2009-12-22 09:05:00,1.60615,1.60615,1.60585,1.60605,44300000.0
2009-12-22 09:06:00,1.60605,1.6063,1.60605,1.6063,25000000.0
2009-12-22 09:07:00,1.6063,1.60645,1.60625,1.60625,26800000.0
2009-12-22 09:08:00,1.60625,1.60645,1.60625,1.60635,31900000.0
2009-12-22 09:09:00,1.60635,1.6066,1.60635,1.60655,35000000.0
2009-12-22 09:10:00,1.60655,1.60735,1.60655,1.6073,118700000.0
2009-12-22 09:11:00,1.6073,1.60735,1.60715,1.60735,137600000.0
2009-12-22 09:12:00,1.6073,1.6078,1.60725,1.6075,110300000.0
2009-12-22 09:13:00,1.6075,1.6076,1.6072,1.6074,113600000.0
2009-12-22 09:14:00,1.6074,1.60775,1.6074,1.60755,45300000.0
2009-12-22 09:15:00,1.6076,1.60785,1.6075,1.60765,91800000.0
2009-12-22 09:16:00,1.60765,1.60765,1.60735,1.60745,70000000.0
2009-12-22 09:17:00,1.60745,1.60765,1.60745,1.6075,50000000.0
2009-12-22 09:18:00,1.60755,1.60785,1.6075,1.60785,89300000.0
2009-12-22 09:19:00,1.6078,1.608,1.60775,1.6079,66000000.0
2009-12-22 09:20:00,1.6079,1.6079,1.6077,1.6078,67700000.0
2009-12-22 09:21:00,1.6078,1.60785,1.6077,1.6077,68200000.0
2009-12-22 09:22:00,1.6077,1.6077,1.60715,1.6075,154300000.0
2009-12-22 09:23:00,1.60755,1.6076,1.60745,1.6076,65600000.0
2009-12-22 09:24:00,1.60765,1.60775,1.6076,1.6076,91100000.0
2009-12-22 09:25:00,1.6076,1.60775,1.6076,1.60775,112100000.0
2009-12-22 09:26:00,1.6077,1.60785,1.6077,1.6078,45900000.0
2009-12-22 09:27:00,1.6078,1.60945,1.6078,1.6093,249400000.0
2009-12-22 09:28:00,1.60925,1.6093,1.6081,1.60855,331600000.0
2009-12-22 09:29:00,1.60845,1.60885,1.6084,1.6087,205400000.0
2009-12-22 09:30:00,1.6087,1.60935,1.6087,1.60935,134900000.0
2009-12-22 09:31:00,1.60935,1.60935,1.609,1.6091,51100000.0
2009-12-22 09:32:00,1.60885,1.6089,1.6086,1.60885,156100000.0
2009-12-22 09:33:00,1.60885,1.60885,1.60855,1.60855,100400000.0
2009-12-22 09:34:00,1.6085,1.60855,1.60835,1.60835,30700000.0
2009-12-22 09:35:00,1.60835,1.6085,1.60815,1.60825,152700000.0
2009-12-22 09:36:00,1.60825,1.60825,1.60805,1.60805,65400000.0
2009-12-22 09:37:00,1.60805,1.60835,1.608,1.60805,143700000.0
2009-12-22 09:38:00,1.6081,1.60855,1.6081,1.60855,69700000.0
2009-12-22 09:39:00,1.6086,1.6092,1.60855,1.6092,209900000.0
2009-12-22 09:40:00,1.6092,1.60995,1.6092,1.60965,243200000.0
2009-12-22 09:41:00,1.60965,1.60965,1.60915,1.6093,134800000.0
2009-12-22 09:42:00,1.60935,1.6095,1.60895,1.6091,105500000.0
2009-12-22 09:43:00,1.6091,1.6094,1.6091,1.6094,80000000.0
2009-12-22 09:44:00,1.60945,1.60955,1.6092,1.60925,93100000.0
2009-12-22 09:45:00,1.60925,1.6096,1.60925,1.60955,153000000.0
2009-12-22 09:46:00,1.60955,1.60955,1.60875,1.60905,179100000.0
2009-12-22 09:47:00,1.6091,1.6091,1.6084,1.6086,249500000.0
2009-12-22 09:48:00,1.60855,1.60865,1.60845,1.60845,106900000.0
2009-12-22 09:49:00,1.60845,1.60875,1.60845,1.6087,86000000.0
2009-12-22 09:50:00,1.6087,1.6087,1.6082,1.6082,64900000.0
2009-12-22 09:51:00,1.6082,1.60845,1.6082,1.6084,116200000.0
2009-12-22 09:52:00,1.60845,1.60865,1.6083,1.60845,97800000.0
2009-12-22 09:53:00,1.60845,1.6085,1.6083,1.6083,42800000.0
2009-12-22 09:54:00,1.60825,1.60835,1.60785,1.60785,124200000.0
2009-12-22 09:55:00,1.60785,1.608,1.60775,1.60795,173800000.0
2009-12-22 09:56:00,1.60795,1.6082,1.6079,1.6081,82300000.0
2009-12-22 09:57:00,1.6082,1.60825,1.607,1.60765,374200000.0
2009-12-22 09:58:00,1.60765,1.60765,1.60645,1.60655,395000000.0
2009-12-22 09:59:00,1.60655,1.6071,1.60655,1.6071,174000000.0
2009-12-22 10:00:00,1.6071,1.6078,1.6071,1.6077,204000000.0
2009-12-22 10:01:00,1.6077,1.60795,1.6075,1.60795,127500000.0
2009-12-22 10:02:00,1.60795,1.6086,1.6079,1.6086,243900000.0
2009-12-22 10:03:00,1.6085,1.6086,1.60825,1.60825,189800000.0
2009-12-22 10:04:00,1.60825,1.6083,1.6082,1.6082,113000000.0
2009-12-22 10:05:00,1.60825,1.60825,1.60695,1.6072,240600000.0
2009-12-22 10:06:00,1.6072,1.60725,1.60705,1.6072,93900000.0
2009-12-22 10:07:00,1.6072,1.6078,1.6072,1.60745,114400000.0
2009-12-22 10:08:00,1.60755,1.60765,1.6073,1.6074,100200000.0
2009-12-22 10:09:00,1.60735,1.6078,1.60735,1.60765,130200000.0
2009-12-22 10:10:00,1.60765,1.60845,1.60765,1.608,173700000.0
2009-12-22 10:11:00,1.608,1.6085,1.6078,1.60845,87300000.0
2009-12-22 10:12:00,1.60845,1.60885,1.60845,1.6086,180500000.0
2009-12-22 10:13:00,1.6086,1.60885,1.6086,1.6087,147700000.0
2009-12-22 10:14:00,1.6087,1.60885,1.6086,1.6088,66900000.0
2009-12-22 10:15:00,1.6087,1.60875,1.6085,1.6086,179600000.0
2009-12-22 10:16:00,1.6086,1.60885,1.60855,1.6086,131800000.0
2009-12-22 10:17:00,1.60855,1.60875,1.60855,1.60865,284000000.0
2009-12-22 10:18:00,1.60865,1.6087,1.6083,1.6085,116800000.0
2009-12-22 10:19:00,1.6085,1.6086,1.6082,1.60825,111800000.0
2009-12-22 10:20:00,1.60815,1.60865,1.60805,1.60865,101200000.0
2009-12-22 10:21:00,1.6086,1.6086,1.60815,1.60815,127900000.0
2009-12-22 10:22:00,1.60815,1.6085,1.60815,1.6085,142200000.0
2009-12-22 10:23:00,1.6085,1.6087,1.60845,1.6085,99300000.0
2009-12-22 10:24:00,1.60855,1.60855,1.6081,1.6082,210200000.0
2009-12-22 10:25:00,1.6082,1.60825,1.6081,1.6081,93000000.0
2009-12-22 10:26:00,1.6081,1.6084,1.60805,1.6083,60700000.0
2009-12-22 10:27:00,1.6084,1.60855,1.60815,1.6085,77300000.0
2009-12-22 10:28:00,1.6085,1.60855,1.6081,1.60825,173600000.0
2009-12-22 10:29:00,1.60845,1.60865,1.60805,1.60845,173200000.0
2009-12-22 10:30:00,1.60845,1.60865,1.6084,1.6085,70600000.0
2009-12-22 10:31:00,1.60845,1.6086,1.60835,1.60835,85000000.0
2009-12-22 10:32:00,1.6083,1.60835,1.608,1.60835,146000000.0
2009-12-22 10:33:00,1.60835,1.6086,1.6082,1.60855,197900000.0
2009-12-22 10:34:00,1.60855,1.60855,1.60845,1.60855,93600000.0
2009-12-22 10:35:00,1.60855,1.60855,1.6081,1.6084,251400000.0
2009-12-22 10:36:00,1.6084,1.60855,1.60815,1.6083,105500000.0
2009-12-22 10:37:00,1.6083,1.6086,1.60825,1.6085,109800000.0
2009-12-22 10:38:00,1.6085,1.6086,1.60845,1.6085,190100000.0
2009-12-22 10:39:00,1.60845,1.60855,1.60835,1.60855,59100000.0
2009-12-22 10:40:00,1.60855,1.60855,1.6081,1.60815,108400000.0
2009-12-22 10:41:00,1.60815,1.6085,1.60815,1.6085,198000000.0
2009-12-22 10:42:00,1.60845,1.6085,1.60805,1.60805,257600000.0
2009-12-22 10:43:00,1.608,1.60815,1.60795,1.608,211100000.0
2009-12-22 10:44:00,1.608,1.6081,1.608,1.608,129800000.0
2009-12-22 10:45:00,1.60805,1.6081,1.608,1.60805,61100000.0
2009-12-22 10:46:00,1.60805,1.6082,1.60785,1.60785,124800000.0
2009-12-22 10:47:00,1.60785,1.6082,1.60785,1.60785,71400000.0
2009-12-22 10:48:00,1.60785,1.60785,1.60765,1.60775,116400000.0
2009-12-22 10:49:00,1.60775,1.6079,1.60775,1.6078,65000000.0
2009-12-22 10:50:00,1.6078,1.6079,1.6077,1.6078,89100000.0
2009-12-22 10:51:00,1.6078,1.6078,1.60735,1.60735,82900000.0
2009-12-22 10:52:00,1.60735,1.60735,1.60685,1.60685,72300000.0
2009-12-22 10:53:00,1.6068,1.6069,1.60675,1.60685,57300000.0
2009-12-22 10:54:00,1.60685,1.60685,1.60645,1.6066,136100000.0
2009-12-22 10:55:00,1.6066,1.60725,1.6066,1.607,225400000.0
2009-12-22 10:56:00,1.6071,1.60715,1.6065,1.6066,174100000.0
2009-12-22 10:57:00,1.6066,1.6069,1.6064,1.60685,222000000.0
2009-12-22 10:58:00,1.6069,1.60695,1.60675,1.6069,50300000.0
2009-12-22 10:59:00,1.6069,1.60695,1.60685,1.60695,48700000.0
2009-12-22 11:00:00,1.60695,1.6072,1.6068,1.607,124300000.0
2009-12-22 11:01:00,1.607,1.60705,1.6069,1.6069,57700000.0
2009-12-22 11:02:00,1.60705,1.60725,1.6069,1.60705,94000000.0
2009-12-22 11:03:00,1.6071,1.60715,1.607,1.6071,68400000.0
2009-12-22 11:04:00,1.6071,1.60715,1.60695,1.60705,62900000.0
2009-12-22 11:05:00,1.6071,1.6071,1.60685,1.607,102800000.0
2009-12-22 11:06:00,1.607,1.6071,1.6058,1.60625,271400000.0
2009-12-22 11:07:00,1.6062,1.60635,1.60605,1.6062,190100000.0
2009-12-22 11:08:00,1.6063,1.6064,1.60555,1.606,233800000.0
2009-12-22 11:09:00,1.606,1.606,1.60565,1.60595,174800000.0
2009-12-22 11:10:00,1.60595,1.60625,1.60585,1.6061,95400000.0
2009-12-22 11:11:00,1.6061,1.6063,1.606,1.6063,66100000.0
2009-12-22 11:12:00,1.60645,1.60645,1.6058,1.606,54900000.0
2009-12-22 11:13:00,1.60605,1.6064,1.606,1.60635,161300000.0
2009-12-22 11:14:00,1.60635,1.60645,1.6063,1.60635,81100000.0
2009-12-22 11:15:00,1.60635,1.6065,1.6063,1.6063,71900000.0
2009-12-22 11:16:00,1.60635,1.60695,1.60635,1.60645,252000000.0
2009-12-22 11:17:00,1.60645,1.60665,1.60625,1.60625,187500000.0
2009-12-22 11:18:00,1.60625,1.60655,1.6062,1.60635,128800000.0
2009-12-22 11:19:00,1.6063,1.60645,1.6062,1.6062,85800000.0
2009-12-22 11:20:00,1.6062,1.6062,1.6057,1.6059,362500000.0
2009-12-22 11:21:00,1.6059,1.6064,1.60585,1.6064,156700000.0
2009-12-22 11:22:00,1.60635,1.60655,1.6058,1.60595,175100000.0
2009-12-22 11:23:00,1.606,1.6061,1.6057,1.60575,175200000.0
2009-12-22 11:24:00,1.6057,1.6057,1.60515,1.6054,174600000.0
2009-12-22 11:25:00,1.60535,1.60535,1.60495,1.60495,56600000.0
2009-12-22 11:26:00,1.60495,1.60495,1.6037,1.6038,510200000.0
2009-12-22 11:27:00,1.6038,1.60455,1.60375,1.60435,194700000.0
2009-12-22 11:28:00,1.60435,1.6045,1.6042,1.60435,99800000.0
2009-12-22 11:29:00,1.60435,1.6044,1.6034,1.60365,245300000.0
2009-12-22 11:30:00,1.60365,1.60535,1.60185,1.60455,264600000.0
2009-12-22 11:31:00,1.6045,1.60465,1.60395,1.60395,247300000.0
2009-12-22 11:32:00,1.60365,1.60405,1.6035,1.60395,188800000.0
2009-12-22 11:33:00,1.60395,1.6051,1.60395,1.60505,233500000.0
2009-12-22 11:34:00,1.6051,1.6054,1.60495,1.6054,218700000.0
2009-12-22 11:35:00,1.60545,1.60545,1.60485,1.60495,189700000.0
2009-12-22 11:36:00,1.60495,1.60495,1.6035,1.6038,289600000.0
2009-12-22 11:37:00,1.60385,1.6042,1.60385,1.6041,102500000.0
2009-12-22 11:38:00,1.6041,1.6041,1.60345,1.60375,107500000.0
2009-12-22 11:39:00,1.6038,1.6039,1.60375,1.6038,70800000.0
2009-12-22 11:40:00,1.6038,1.60425,1.60375,1.6042,139800000.0
2009-12-22 11:41:00,1.6042,1.6047,1.6042,1.6045,109200000.0
2009-12-22 11:42:00,1.6046,1.60475,1.6037,1.604,124900000.0
2009-12-22 11:43:00,1.604,1.60465,1.60395,1.60445,151500000.0
2009-12-22 11:44:00,1.6045,1.6048,1.60445,1.60475,118200000.0
2009-12-22 11:45:00,1.60475,1.60485,1.6047,1.6048,102500000.0
2009-12-22 11:46:00,1.6048,1.60505,1.6048,1.6049,153000000.0
2009-12-22 11:47:00,1.60495,1.60495,1.60415,1.6044,358500000.0
2009-12-22 11:48:00,1.60445,1.60465,1.60435,1.6046,111200000.0
2009-12-22 11:49:00,1.6046,1.6048,1.60445,1.6047,153700000.0
2009-12-22 11:50:00,1.6047,1.6048,1.6047,1.60475,99900000.0
2009-12-22 11:51:00,1.60475,1.60485,1.6042,1.6043,120100000.0
2009-12-22 11:52:00,1.6043,1.60455,1.60425,1.60445,117700000.0
2009-12-22 11:53:00,1.60445,1.60475,1.60435,1.6046,98400000.0
2009-12-22 11:54:00,1.6046,1.60465,1.6041,1.6041,135500000.0
2009-12-22 11:55:00,1.604,1.6043,1.6036,1.604,257800000.0
2009-12-22 11:56:00,1.604,1.60415,1.604,1.6041,77000000.0
2009-12-22 11:57:00,1.6041,1.6042,1.60355,1.6036,207300000.0
2009-12-22 11:58:00,1.60355,1.60375,1.60345,1.60365,125900000.0
2009-12-22 11:59:00,1.6037,1.6037,1.6031,1.60315,127900000.0
2009-12-22 12:00:00,1.6033,1.6033,1.60225,1.60225,408700000.0
2009-12-22 12:01:00,1.60215,1.60215,1.60145,1.6018,444800000.0
2009-12-22 12:02:00,1.6018,1.6019,1.6015,1.60165,273000000.0
2009-12-22 12:03:00,1.60165,1.60205,1.6016,1.602,321900000.0
2009-12-22 12:04:00,1.602,1.602,1.6016,1.6017,173600000.0
2009-12-22 12:05:00,1.60165,1.60185,1.60165,1.6017,180800000.0
2009-12-22 12:06:00,1.60175,1.6018,1.60165,1.60175,89000000.0
2009-12-22 12:07:00,1.6017,1.60175,1.6015,1.60155,123000000.0
2009-12-22 12:08:00,1.6016,1.60165,1.60075,1.60095,192700000.0
2009-12-22 12:09:00,1.601,1.6011,1.60055,1.601,504200000.0
2009-12-22 12:10:00,1.601,1.6015,1.6009,1.6015,278400000.0
2009-12-22 12:11:00,1.6015,1.6023,1.6013,1.602,237000000.0
2009-12-22 12:12:00,1.602,1.602,1.6011,1.6012,226400000.0
2009-12-22 12:13:00,1.60125,1.60165,1.60125,1.60135,367400000.0
2009-12-22 12:14:00,1.60135,1.60165,1.60115,1.60115,419300000.0
2009-12-22 12:15:00,1.60115,1.60145,1.6011,1.60125,394300000.0
2009-12-22 12:16:00,1.60125,1.60125,1.60045,1.6005,291600000.0
2009-12-22 12:17:00,1.60055,1.60055,1.5997,1.60035,362600000.0
2009-12-22 12:18:00,1.6004,1.601,1.60015,1.601,184600000.0
2009-12-22 12:19:00,1.601,1.60105,1.6006,1.60065,173900000.0
2009-12-22 12:20:00,1.60065,1.6009,1.6006,1.60075,189200000.0
2009-12-22 12:21:00,1.60075,1.6012,1.6007,1.601,225800000.0
2009-12-22 12:22:00,1.60095,1.60125,1.60095,1.60125,197200000.0
2009-12-22 12:23:00,1.6012,1.60125,1.6009,1.60105,254800000.0
2009-12-22 12:24:00,1.60105,1.6015,1.60085,1.6015,351500000.0
2009-12-22 12:25:00,1.6015,1.6015,1.6008,1.6008,303800000.0
2009-12-22 12:26:00,1.60085,1.60105,1.6008,1.6008,287200000.0
2009-12-22 12:27:00,1.6008,1.60085,1.60045,1.60065,165900000.0
2009-12-22 12:28:00,1.60065,1.6007,1.60045,1.6006,227300000.0
2009-12-22 12:29:00,1.6006,1.6006,1.5997,1.59975,452400000.0
2009-12-22 12:30:00,1.59975,1.60065,1.59965,1.6,349900000.0
2009-12-22 12:31:00,1.6,1.6004,1.59995,1.60005,296600000.0
2009-12-22 12:32:00,1.60015,1.60025,1.5999,1.5999,255400000.0
2009-12-22 12:33:00,1.5999,1.60025,1.59975,1.59985,333400000.0
2009-12-22 12:34:00,1.59995,1.60015,1.59955,1.6,511800000.0
2009-12-22 12:35:00,1.6,1.60015,1.5996,1.59975,323600000.0
2009-12-22 12:36:00,1.59975,1.60025,1.5997,1.6001,170500000.0
2009-12-22 12:37:00,1.60015,1.60075,1.60015,1.60035,280300000.0
2009-12-22 12:38:00,1.60035,1.60115,1.6003,1.6008,307199998.0
2009-12-22 12:39:00,1.6008,1.601,1.60065,1.601,446300000.0
2009-12-22 12:40:00,1.60095,1.60115,1.60095,1.601,34400000.0
2009-12-22 12:41:00,1.6011,1.60125,1.6011,1.6012,205900000.0
2009-12-22 12:42:00,1.6012,1.60125,1.60105,1.6012,329700000.0
2009-12-22 12:43:00,1.6012,1.6012,1.60095,1.6011,183400000.0
2009-12-22 12:44:00,1.6011,1.6012,1.60095,1.601,182700000.0
2009-12-22 12:45:00,1.601,1.60135,1.60095,1.60135,340100000.0
2009-12-22 12:46:00,1.6014,1.60155,1.60125,1.60145,205200000.0
2009-12-22 12:47:00,1.60145,1.60155,1.60145,1.60155,87000000.0
2009-12-22 12:48:00,1.60155,1.6018,1.6015,1.60175,233500000.0
2009-12-22 12:49:00,1.60175,1.60195,1.60165,1.6019,187500000.0
2009-12-22 12:50:00,1.6019,1.6019,1.6018,1.6018,67200000.0
2009-12-22 12:51:00,1.6018,1.6018,1.6015,1.60165,113600000.0
2009-12-22 12:52:00,1.60165,1.60165,1.6015,1.6016,102100000.0
2009-12-22 12:53:00,1.6016,1.6016,1.6009,1.60105,359000000.0
2009-12-22 12:54:00,1.601,1.60115,1.60005,1.60045,657800002.0
2009-12-22 12:55:00,1.60045,1.6008,1.6003,1.6007,106600000.0
2009-12-22 12:56:00,1.6007,1.6009,1.6007,1.6008,103000000.0
2009-12-22 12:57:00,1.6008,1.60115,1.6007,1.6009,186000000.0
2009-12-22 12:58:00,1.6009,1.60115,1.6008,1.60085,193000000.0
2009-12-22 12:59:00,1.60085,1.6013,1.60085,1.60125,266500000.0
2009-12-22 13:00:00,1.6013,1.60145,1.60065,1.60065,574100000.0
2009-12-22 13:01:00,1.60075,1.60085,1.6006,1.6007,256600000.0
2009-12-22 13:02:00,1.6007,1.6009,1.60065,1.6009,226900000.0
2009-12-22 13:03:00,1.60095,1.60095,1.60045,1.60065,257300000.0
2009-12-22 13:04:00,1.6007,1.6007,1.6005,1.6005,117100000.0
2009-12-22 13:05:00,1.6005,1.60075,1.60045,1.60065,187600001.0
2009-12-22 13:06:00,1.60065,1.60065,1.60045,1.60045,59600000.0
2009-12-22 13:07:00,1.6004,1.60065,1.6004,1.6006,147700000.0
2009-12-22 13:08:00,1.6006,1.6012,1.6006,1.6011,154000000.0
2009-12-22 13:09:00,1.6011,1.60125,1.60095,1.60115,151700000.0
2009-12-22 13:10:00,1.60115,1.6012,1.60105,1.60105,74800000.0
2009-12-22 13:11:00,1.60105,1.6011,1.60085,1.6009,68500000.0
2009-12-22 13:12:00,1.6009,1.6012,1.6009,1.6009,176500000.0
2009-12-22 13:13:00,1.601,1.6012,1.6009,1.60105,170800000.0
2009-12-22 13:14:00,1.60105,1.6011,1.6009,1.6011,178700000.0
2009-12-22 13:15:00,1.60105,1.60105,1.60095,1.601,180800000.0
2009-12-22 13:16:00,1.601,1.6016,1.601,1.6014,240100000.0
2009-12-22 13:17:00,1.60145,1.60165,1.6011,1.60115,386800000.0
2009-12-22 13:18:00,1.60115,1.60125,1.6011,1.60115,91400000.0
2009-12-22 13:19:00,1.60115,1.6016,1.6011,1.6016,201500000.0
2009-12-22 13:20:00,1.60155,1.60175,1.6014,1.6016,178400000.0
2009-12-22 13:21:00,1.60175,1.60185,1.60145,1.60165,269900000.0
2009-12-22 13:22:00,1.60165,1.60185,1.6016,1.60165,92700000.0
2009-12-22 13:23:00,1.60165,1.60165,1.6013,1.60145,164500000.0
2009-12-22 13:24:00,1.60145,1.60175,1.60125,1.6015,132500000.0
2009-12-22 13:25:00,1.60155,1.6016,1.60125,1.60145,183600000.0
2009-12-22 13:26:00,1.60145,1.60175,1.60145,1.60175,152700000.0
2009-12-22 13:27:00,1.6017,1.60175,1.60145,1.60145,102800000.0
2009-12-22 13:28:00,1.60145,1.6016,1.6013,1.60135,175100000.0
2009-12-22 13:29:00,1.60135,1.60155,1.6012,1.60155,128100000.0
2009-12-22 13:30:00,1.60155,1.60155,1.60145,1.60145,135100000.0
2009-12-22 13:31:00,1.60145,1.60155,1.60145,1.60145,242800000.0
2009-12-22 13:32:00,1.60145,1.6015,1.60095,1.601,153400000.0
2009-12-22 13:33:00,1.60095,1.601,1.6008,1.601,192700000.0
2009-12-22 13:34:00,1.60095,1.60135,1.6009,1.60125,238600000.0
2009-12-22 13:35:00,1.60125,1.60135,1.6008,1.60095,244400000.0
2009-12-22 13:36:00,1.60095,1.60095,1.6004,1.6005,257700000.0
2009-12-22 13:37:00,1.6005,1.60065,1.6005,1.6006,201500000.0
2009-12-22 13:38:00,1.6006,1.60065,1.59995,1.6001,288500000.0
2009-12-22 13:39:00,1.60005,1.60115,1.60005,1.60065,366500000.0
2009-12-22 13:40:00,1.60065,1.6007,1.60045,1.60055,365900000.0
2009-12-22 13:41:00,1.60055,1.60165,1.6002,1.6005,423200000.0
2009-12-22 13:42:00,1.60055,1.60145,1.60055,1.6014,314800000.0
2009-12-22 13:43:00,1.60135,1.6014,1.60105,1.60135,274600000.0
2009-12-22 13:44:00,1.60135,1.60145,1.60075,1.6012,221200000.0
2009-12-22 13:45:00,1.6012,1.6019,1.60115,1.6015,222600000.0
2009-12-22 13:46:00,1.60145,1.6017,1.60145,1.60165,93700000.0
2009-12-22 13:47:00,1.60165,1.6017,1.60125,1.6013,170100000.0
2009-12-22 13:48:00,1.6013,1.60185,1.60125,1.6018,227200000.0
2009-12-22 13:49:00,1.6018,1.60235,1.6017,1.60205,345700000.0
2009-12-22 13:50:00,1.6021,1.6025,1.60205,1.6021,338400000.0
2009-12-22 13:51:00,1.6021,1.6024,1.60205,1.60225,237700000.0
2009-12-22 13:52:00,1.6023,1.60235,1.602,1.60225,413500000.0
2009-12-22 13:53:00,1.60225,1.60235,1.60195,1.60225,381000000.0
2009-12-22 13:54:00,1.6022,1.60245,1.60205,1.6024,304500000.0
2009-12-22 13:55:00,1.6024,1.6025,1.60225,1.6025,156200000.0
2009-12-22 13:56:00,1.6025,1.6029,1.60215,1.6022,440000000.0
2009-12-22 13:57:00,1.6022,1.6023,1.60155,1.6016,416500000.0
2009-12-22 13:58:00,1.6016,1.60255,1.6016,1.60255,325400000.0
2009-12-22 13:59:00,1.60255,1.60255,1.60195,1.602,386400000.0
2009-12-22 14:00:00,1.602,1.6024,1.60195,1.6021,473900000.0
2009-12-22 14:01:00,1.6021,1.6022,1.60205,1.60215,281100000.0
2009-12-22 14:02:00,1.60225,1.6025,1.6022,1.6025,181200000.0
2009-12-22 14:03:00,1.6024,1.60255,1.60235,1.60245,240000000.0
2009-12-22 14:04:00,1.60245,1.60245,1.60215,1.60225,279400000.0
2009-12-22 14:05:00,1.60225,1.6024,1.6021,1.6023,238200000.0
2009-12-22 14:06:00,1.6023,1.60265,1.60215,1.60255,220300000.0
2009-12-22 14:07:00,1.60255,1.603,1.60255,1.6029,202500000.0
2009-12-22 14:08:00,1.60295,1.60335,1.6029,1.60335,107400000.0
2009-12-22 14:09:00,1.60335,1.60375,1.60315,1.60375,214200000.0
2009-12-22 14:10:00,1.60375,1.60375,1.6035,1.60355,214700000.0
2009-12-22 14:11:00,1.60355,1.60355,1.603,1.6031,318600000.0
2009-12-22 14:12:00,1.6031,1.6031,1.60255,1.60285,105400000.0
2009-12-22 14:13:00,1.60285,1.60285,1.60265,1.60275,139000000.0
2009-12-22 14:14:00,1.6028,1.60285,1.6027,1.60275,102100000.0
2009-12-22 14:15:00,1.6027,1.6028,1.6026,1.60275,196900000.0
2009-12-22 14:16:00,1.60275,1.60275,1.6023,1.60235,374200000.0
2009-12-22 14:17:00,1.6023,1.6025,1.6022,1.6025,108300000.0
2009-12-22 14:18:00,1.60245,1.6025,1.602,1.6024,190800000.0
2009-12-22 14:19:00,1.6024,1.6025,1.60225,1.6023,152900000.0
2009-12-22 14:20:00,1.6023,1.60235,1.6022,1.60225,70200000.0
2009-12-22 14:21:00,1.60225,1.60225,1.6016,1.6017,120400000.0
2009-12-22 14:22:00,1.60175,1.60175,1.60145,1.6015,181100000.0
2009-12-22 14:23:00,1.6015,1.60155,1.60145,1.6015,89600000.0
2009-12-22 14:24:00,1.60155,1.60185,1.60155,1.60175,93000000.0
2009-12-22 14:25:00,1.6017,1.60175,1.60145,1.6015,268500000.0
2009-12-22 14:26:00,1.6015,1.60175,1.60105,1.6013,227800000.0
2009-12-22 14:27:00,1.6013,1.60135,1.60115,1.6012,176200000.0
2009-12-22 14:28:00,1.6012,1.60135,1.6012,1.60135,101200000.0
2009-12-22 14:29:00,1.60135,1.6015,1.60085,1.6009,167500000.0
2009-12-22 14:30:00,1.6009,1.6009,1.6005,1.60065,350700000.0
2009-12-22 14:31:00,1.60065,1.6011,1.6006,1.6011,134700000.0
2009-12-22 14:32:00,1.6011,1.60135,1.60105,1.60135,140700000.0
2009-12-22 14:33:00,1.60135,1.6019,1.60115,1.6018,426800000.0
2009-12-22 14:34:00,1.6018,1.60245,1.60155,1.60155,257700000.0
2009-12-22 14:35:00,1.6015,1.60195,1.6014,1.6018,139100000.0
2009-12-22 14:36:00,1.60175,1.60205,1.6017,1.6018,149000000.0
2009-12-22 14:37:00,1.60175,1.6018,1.60165,1.60175,161800000.0
2009-12-22 14:38:00,1.6017,1.6017,1.6008,1.601,327000000.0
2009-12-22 14:39:00,1.601,1.60125,1.601,1.6012,128900000.0
2009-12-22 14:40:00,1.6012,1.6016,1.60115,1.6016,138700000.0
2009-12-22 14:41:00,1.6016,1.602,1.6015,1.602,78900000.0
2009-12-22 14:42:00,1.602,1.602,1.60195,1.602,73200000.0
2009-12-22 14:43:00,1.602,1.6021,1.60185,1.60195,90200000.0
2009-12-22 14:44:00,1.60185,1.60185,1.6013,1.60135,268500000.0
2009-12-22 14:45:00,1.60135,1.6014,1.6013,1.6013,101500000.0
2009-12-22 14:46:00,1.6013,1.6013,1.6009,1.60095,185500000.0
2009-12-22 14:47:00,1.60085,1.6011,1.6007,1.601,308000000.0
2009-12-22 14:48:00,1.601,1.60105,1.6009,1.60105,267800000.0
2009-12-22 14:49:00,1.60105,1.60105,1.6009,1.60095,119800000.0
2009-12-22 14:50:00,1.60095,1.6015,1.60095,1.60125,431000001.0
2009-12-22 14:51:00,1.60125,1.60135,1.6012,1.60125,86200000.0
2009-12-22 14:52:00,1.6012,1.6013,1.60115,1.60115,201400000.0
2009-12-22 14:53:00,1.60115,1.6012,1.6008,1.6008,184900000.0
2009-12-22 14:54:00,1.6008,1.6008,1.6005,1.6006,365800001.0
2009-12-22 14:55:00,1.60055,1.60065,1.60055,1.60055,255700000.0
2009-12-22 14:56:00,1.6006,1.60085,1.60055,1.60085,266600000.0
2009-12-22 14:57:00,1.60085,1.60125,1.60075,1.60125,199000000.0
2009-12-22 14:58:00,1.60125,1.60125,1.6009,1.60105,305300000.0
2009-12-22 14:59:00,1.60105,1.6012,1.601,1.601,225000000.0
2009-12-22 15:00:00,1.601,1.60105,1.60065,1.6008,316900000.0
2009-12-22 15:01:00,1.6008,1.60085,1.6006,1.6006,424800001.0
2009-12-22 15:02:00,1.6006,1.6007,1.5998,1.60005,458500000.0
2009-12-22 15:03:00,1.60005,1.60055,1.60005,1.6003,160400000.0
2009-12-22 15:04:00,1.6003,1.6003,1.5995,1.5996,409700000.0
2009-12-22 15:05:00,1.5996,1.5997,1.59915,1.59935,658100004.0
2009-12-22 15:06:00,1.5994,1.59945,1.59905,1.59905,353200000.0
2009-12-22 15:07:00,1.599,1.59905,1.59815,1.5985,501200000.0
2009-12-22 15:08:00,1.5985,1.5987,1.5983,1.5984,382700000.0
2009-12-22 15:09:00,1.59845,1.5989,1.5984,1.59855,338000000.0
2009-12-22 15:10:00,1.59855,1.5987,1.59775,1.5978,629600000.0
2009-12-22 15:11:00,1.59785,1.5984,1.59785,1.5983,489500000.0
2009-12-22 15:12:00,1.5983,1.59855,1.5981,1.59835,407600000.0
2009-12-22 15:13:00,1.5984,1.59875,1.59835,1.59875,553499998.0
2009-12-22 15:14:00,1.59875,1.59925,1.59875,1.59885,273300000.0
2009-12-22 15:15:00,1.59885,1.59905,1.5987,1.59885,582400001.0
2009-12-22 15:16:00,1.59885,1.59935,1.59885,1.5992,444099999.0
2009-12-22 15:17:00,1.59925,1.59955,1.5992,1.5995,328300000.0
2009-12-22 15:18:00,1.5995,1.5997,1.59945,1.5997,237399999.0
2009-12-22 15:19:00,1.5997,1.5997,1.59955,1.5996,224000000.0
2009-12-22 15:20:00,1.59955,1.59985,1.59935,1.59985,327100000.0
2009-12-22 15:21:00,1.59985,1.60075,1.5998,1.6006,485800001.0
2009-12-22 15:22:00,1.60055,1.60085,1.60025,1.6005,858800001.0
2009-12-22 15:23:00,1.6005,1.6006,1.6001,1.6003,311300000.0
2009-12-22 15:24:00,1.6003,1.60055,1.6,1.6003,353800000.0
2009-12-22 15:25:00,1.60035,1.60105,1.60035,1.60065,295200000.0
2009-12-22 15:26:00,1.60065,1.60065,1.59995,1.59995,610900000.0
2009-12-22 15:27:00,1.59995,1.59995,1.59895,1.5991,541400001.0
2009-12-22 15:28:00,1.59905,1.59975,1.5988,1.5989,412899999.0
2009-12-22 15:29:00,1.5989,1.59955,1.5989,1.59925,140400000.0
2009-12-22 15:30:00,1.59925,1.60075,1.5992,1.6004,396900000.0
2009-12-22 15:31:00,1.60035,1.60185,1.6,1.6014,394900000.0
2009-12-22 15:32:00,1.6014,1.6014,1.6005,1.60055,437100000.0
2009-12-22 15:33:00,1.60055,1.6009,1.6004,1.60045,308000000.0
2009-12-22 15:34:00,1.60045,1.6007,1.59985,1.5999,535000000.0
2009-12-22 15:35:00,1.5999,1.6008,1.5999,1.6007,362700000.0
2009-12-22 15:36:00,1.6007,1.60175,1.60065,1.60105,226400000.0
2009-12-22 15:37:00,1.60105,1.60155,1.6009,1.6015,390700000.0
2009-12-22 15:38:00,1.60155,1.6022,1.6015,1.60185,526900000.0
2009-12-22 15:39:00,1.60185,1.602,1.6016,1.6018,284699999.0
2009-12-22 15:40:00,1.60185,1.6019,1.6015,1.60175,270000000.0
2009-12-22 15:41:00,1.60175,1.60195,1.60175,1.6019,160800000.0
2009-12-22 15:42:00,1.60185,1.6019,1.6011,1.6011,505400000.0
2009-12-22 15:43:00,1.6011,1.6012,1.60095,1.60105,460100001.0
2009-12-22 15:44:00,1.60105,1.60165,1.60105,1.60145,356300000.0
2009-12-22 15:45:00,1.60145,1.60155,1.60125,1.60125,454200000.0
2009-12-22 15:46:00,1.60125,1.60135,1.6007,1.6008,194800000.0
2009-12-22 15:47:00,1.60085,1.60105,1.6007,1.6009,503600000.0
2009-12-22 15:48:00,1.6009,1.60125,1.60085,1.60085,439500000.0
2009-12-22 15:49:00,1.60085,1.60115,1.6008,1.6008,526900000.0
2009-12-22 15:50:00,1.6008,1.6008,1.60065,1.6007,332400000.0
2009-12-22 15:51:00,1.6007,1.6007,1.6001,1.60015,479300001.0
2009-12-22 15:52:00,1.60015,1.60035,1.60015,1.60025,416200000.0
2009-12-22 15:53:00,1.60025,1.60035,1.60015,1.6003,317399998.0
2009-12-22 15:54:00,1.60035,1.60065,1.60035,1.6006,489200000.0
2009-12-22 15:55:00,1.6006,1.60095,1.60055,1.60075,318800001.0
2009-12-22 15:56:00,1.60075,1.6009,1.6006,1.60075,222700000.0
2009-12-22 15:57:00,1.6008,1.60095,1.60075,1.6009,247800000.0
2009-12-22 15:58:00,1.6009,1.60185,1.6009,1.60185,353900000.0
2009-12-22 15:59:00,1.60185,1.60185,1.6015,1.6015,667800000.0
2009-12-22 16:00:00,1.6015,1.60165,1.6015,1.60165,449400000.0
2009-12-22 16:01:00,1.60165,1.6017,1.6016,1.6017,232000000.0
2009-12-22 16:02:00,1.60165,1.6025,1.6015,1.60215,633300001.0
2009-12-22 16:03:00,1.60215,1.6025,1.60215,1.6023,472400000.0
2009-12-22 16:04:00,1.6023,1.60245,1.60205,1.60205,396200000.0
2009-12-22 16:05:00,1.6022,1.60225,1.6016,1.6017,350000000.0
2009-12-22 16:06:00,1.6017,1.60185,1.60155,1.60165,356900000.0
2009-12-22 16:07:00,1.60155,1.6016,1.6014,1.6016,355600000.0
2009-12-22 16:08:00,1.6016,1.60175,1.6013,1.6015,485800000.0
2009-12-22 16:09:00,1.6015,1.60165,1.60125,1.6015,442000000.0
2009-12-22 16:10:00,1.6015,1.6018,1.60145,1.6017,302300000.0
2009-12-22 16:11:00,1.6018,1.60215,1.6017,1.60185,181400000.0
2009-12-22 16:12:00,1.60185,1.60205,1.6017,1.6019,224700000.0
2009-12-22 16:13:00,1.6019,1.602,1.6016,1.6016,209000000.0
2009-12-22 16:14:00,1.6016,1.6016,1.6009,1.6009,320840000.0
2009-12-22 16:15:00,1.6009,1.6014,1.6009,1.6014,594900000.0
2009-12-22 16:16:00,1.60135,1.60155,1.60125,1.60125,282400000.0
2009-12-22 16:17:00,1.60125,1.6013,1.60065,1.60075,674499996.0
2009-12-22 16:18:00,1.6007,1.60085,1.60045,1.60045,612400001.0
2009-12-22 16:19:00,1.60035,1.60075,1.60025,1.6005,367800000.0
2009-12-22 16:20:00,1.6005,1.6005,1.60035,1.6004,188300000.0
2009-12-22 16:21:00,1.60045,1.6005,1.60015,1.6002,261400000.0
2009-12-22 16:22:00,1.6002,1.60035,1.59975,1.59975,292800000.0
2009-12-22 16:23:00,1.59975,1.6003,1.5997,1.6003,255800000.0
2009-12-22 16:24:00,1.6003,1.60055,1.6002,1.6004,473200000.0
2009-12-22 16:25:00,1.6005,1.60085,1.60045,1.60045,528700000.0
2009-12-22 16:26:00,1.60045,1.6006,1.60045,1.6005,184400001.0
2009-12-22 16:27:00,1.6005,1.6006,1.60045,1.6005,253300000.0
2009-12-22 16:28:00,1.60055,1.6007,1.6005,1.6007,290000000.0
2009-12-22 16:29:00,1.6007,1.6009,1.60065,1.6009,312000000.0
2009-12-22 16:30:00,1.6009,1.60135,1.6008,1.60135,461400000.0
2009-12-22 16:31:00,1.6014,1.60155,1.60125,1.6015,310300000.0
2009-12-22 16:32:00,1.60155,1.6016,1.6013,1.6014,131700000.0
2009-12-22 16:33:00,1.6014,1.60145,1.6013,1.6013,208200000.0
2009-12-22 16:34:00,1.6013,1.6014,1.60105,1.60135,216900000.0
2009-12-22 16:35:00,1.6013,1.6014,1.60095,1.60105,334500000.0
2009-12-22 16:36:00,1.60105,1.60105,1.6007,1.6009,500600000.0
2009-12-22 16:37:00,1.6009,1.6009,1.6005,1.60065,286200000.0
2009-12-22 16:38:00,1.60065,1.60085,1.6006,1.60075,149500000.0
2009-12-22 16:39:00,1.60075,1.60095,1.60065,1.6009,371200000.0
2009-12-22 16:40:00,1.6009,1.6009,1.6001,1.6001,495700000.0
2009-12-22 16:41:00,1.6001,1.6006,1.6,1.60055,401100000.0
2009-12-22 16:42:00,1.60055,1.60075,1.6003,1.60045,448100001.0
2009-12-22 16:43:00,1.60045,1.6008,1.60035,1.6004,589500000.0
2009-12-22 16:44:00,1.6004,1.6004,1.5997,1.60015,500800000.0
2009-12-22 16:45:00,1.60015,1.6003,1.59895,1.59905,524500000.0
2009-12-22 16:46:00,1.59905,1.59905,1.59835,1.5986,381700000.0
2009-12-22 16:47:00,1.5986,1.599,1.59855,1.599,380400000.0
2009-12-22 16:48:00,1.599,1.599,1.5986,1.59875,384100000.0
2009-12-22 16:49:00,1.59875,1.59955,1.5987,1.59955,370100000.0
2009-12-22 16:50:00,1.59955,1.59975,1.5995,1.5997,244400000.0
2009-12-22 16:51:00,1.59985,1.59985,1.59965,1.5997,294800000.0
2009-12-22 16:52:00,1.5997,1.5997,1.5993,1.5994,244100000.0
2009-12-22 16:53:00,1.5995,1.5995,1.59895,1.59895,310400000.0
2009-12-22 16:54:00,1.59895,1.599,1.5985,1.5985,294600000.0
2009-12-22 16:55:00,1.59855,1.59915,1.59855,1.5989,236500000.0
2009-12-22 16:56:00,1.5989,1.59935,1.5989,1.599,270800000.0
2009-12-22 16:57:00,1.5991,1.5993,1.59905,1.5993,198500000.0
2009-12-22 16:58:00,1.59925,1.5995,1.59925,1.59945,114200000.0
2009-12-22 16:59:00,1.59945,1.5995,1.59905,1.5992,161600000.0
2009-12-22 17:00:00,1.5992,1.5995,1.59775,1.59775,297900000.0
2009-12-22 17:01:00,1.5977,1.5977,1.596,1.5961,501900000.0
2009-12-22 17:02:00,1.59605,1.5965,1.5957,1.59625,259100000.0
2009-12-22 17:03:00,1.59625,1.597,1.59615,1.5968,172300000.0
2009-12-22 17:04:00,1.5968,1.59695,1.59645,1.5967,248300000.0
2009-12-22 17:05:00,1.59675,1.59745,1.59675,1.59725,202800000.0
2009-12-22 17:06:00,1.59745,1.59765,1.59705,1.59755,328000000.0
2009-12-22 17:07:00,1.59755,1.598,1.5973,1.5979,339100000.0
2009-12-22 17:08:00,1.5979,1.5979,1.59755,1.5976,421300000.0
2009-12-22 17:09:00,1.5976,1.59765,1.59705,1.5971,416500000.0
2009-12-22 17:10:00,1.5971,1.59725,1.59655,1.5966,595200000.0
2009-12-22 17:11:00,1.5966,1.59695,1.5965,1.5968,534899999.0
2009-12-22 17:12:00,1.5968,1.5968,1.5966,1.5968,365100000.0
2009-12-22 17:13:00,1.5968,1.59685,1.5963,1.59645,289800000.0
2009-12-22 17:14:00,1.59645,1.5965,1.59605,1.59605,292400000.0
2009-12-22 17:15:00,1.59605,1.59645,1.5959,1.59635,207600000.0
2009-12-22 17:16:00,1.5964,1.59665,1.59625,1.59645,83500000.0
2009-12-22 17:17:00,1.59645,1.59655,1.59595,1.59605,110070000.0
2009-12-22 17:18:00,1.59605,1.59635,1.5959,1.5959,150700000.0
2009-12-22 17:19:00,1.59585,1.5959,1.59555,1.5956,243990000.0
2009-12-22 17:20:00,1.5956,1.59565,1.59525,1.5955,204400000.0
2009-12-22 17:21:00,1.5956,1.59615,1.5956,1.5959,161600000.0
2009-12-22 17:22:00,1.5959,1.59655,1.5956,1.59655,217700000.0
2009-12-22 17:23:00,1.59645,1.5971,1.59645,1.5968,175890000.0
2009-12-22 17:24:00,1.5968,1.59735,1.59665,1.59725,267800000.0
2009-12-22 17:25:00,1.5973,1.5973,1.5968,1.5968,169900000.0
2009-12-22 17:26:00,1.5968,1.59705,1.59655,1.5969,165200000.0
2009-12-22 17:27:00,1.59685,1.5969,1.59655,1.5967,177300000.0
2009-12-22 17:28:00,1.5967,1.59695,1.5967,1.59685,109300000.0
2009-12-22 17:29:00,1.5969,1.5969,1.59655,1.59685,129400000.0
2009-12-22 17:30:00,1.5969,1.5971,1.59675,1.5968,327490000.0
2009-12-22 17:31:00,1.5968,1.59685,1.5966,1.59665,184500000.0
2009-12-22 17:32:00,1.5966,1.59725,1.5966,1.597,183300000.0
2009-12-22 17:33:00,1.59705,1.5971,1.59645,1.5965,162700000.0
2009-12-22 17:34:00,1.5965,1.5968,1.5965,1.5967,174500000.0
2009-12-22 17:35:00,1.5967,1.59695,1.5966,1.59695,105700000.0
2009-12-22 17:36:00,1.597,1.59715,1.59655,1.5966,151690000.0
2009-12-22 17:37:00,1.5966,1.5969,1.5966,1.59675,109890000.0
2009-12-22 17:38:00,1.5968,1.5969,1.59655,1.59665,148980000.0
2009-12-22 17:39:00,1.59665,1.59665,1.59635,1.5966,102200000.0
2009-12-22 17:40:00,1.5966,1.5966,1.59615,1.59615,123700000.0
2009-12-22 17:41:00,1.5961,1.5963,1.59565,1.59585,190400000.0
2009-12-22 17:42:00,1.59585,1.59625,1.5953,1.59535,230100000.0
2009-12-22 17:43:00,1.5954,1.59555,1.5953,1.59535,81300000.0
2009-12-22 17:44:00,1.59535,1.59565,1.59515,1.5952,159200000.0
2009-12-22 17:45:00,1.5952,1.5955,1.5952,1.5952,291690000.0
2009-12-22 17:46:00,1.59505,1.59515,1.594,1.59425,299770000.0
2009-12-22 17:47:00,1.59425,1.5946,1.5941,1.5942,246100000.0
2009-12-22 17:48:00,1.59435,1.59435,1.59305,1.5931,269700000.0
2009-12-22 17:49:00,1.5931,1.59345,1.59275,1.59335,374300000.0
2009-12-22 17:50:00,1.59335,1.59375,1.5931,1.59335,453200000.0
2009-12-22 17:51:00,1.59335,1.5937,1.59325,1.5933,167700000.0
2009-12-22 17:52:00,1.59325,1.59365,1.5932,1.59365,348400000.0
2009-12-22 17:53:00,1.59365,1.5939,1.5935,1.5935,169299999.0
2009-12-22 17:54:00,1.5935,1.59405,1.5935,1.5936,233800000.0
2009-12-22 17:55:00,1.5936,1.59365,1.59335,1.59365,176500000.0
2009-12-22 17:56:00,1.59365,1.59365,1.59275,1.5928,301000000.0
2009-12-22 17:57:00,1.5928,1.5934,1.5928,1.5931,214800000.0
2009-12-22 17:58:00,1.59305,1.5932,1.59295,1.59315,152500000.0
2009-12-22 17:59:00,1.5932,1.59375,1.59315,1.5935,387200000.0
2009-12-22 18:00:00,1.5935,1.5935,1.59285,1.593,273700000.0
2009-12-22 18:01:00,1.593,1.593,1.5921,1.59265,325900000.0
2009-12-22 18:02:00,1.5926,1.59265,1.5923,1.59245,383799999.0
2009-12-22 18:03:00,1.59245,1.5929,1.5924,1.59275,257700000.0
2009-12-22 18:04:00,1.5928,1.59295,1.59265,1.59275,153200000.0
2009-12-22 18:05:00,1.59275,1.5929,1.59265,1.59285,227200000.0
2009-12-22 18:06:00,1.59285,1.5932,1.5927,1.5931,158300000.0
2009-12-22 18:07:00,1.59315,1.5932,1.593,1.5931,77200000.0
2009-12-22 18:08:00,1.5931,1.5935,1.5931,1.59335,100200000.0
2009-12-22 18:09:00,1.59335,1.5936,1.59335,1.5936,85400000.0
2009-12-22 18:10:00,1.5936,1.59395,1.5936,1.59395,193000000.0
2009-12-22 18:11:00,1.59395,1.59405,1.59375,1.59405,122700000.0
2009-12-22 18:12:00,1.59405,1.5942,1.59395,1.5941,108300000.0
2009-12-22 18:13:00,1.59425,1.59435,1.594,1.5941,114900000.0
2009-12-22 18:14:00,1.5941,1.59435,1.594,1.5943,138000001.0
2009-12-22 18:15:00,1.5943,1.59475,1.5943,1.5945,117800000.0
2009-12-22 18:16:00,1.5944,1.59465,1.5943,1.59435,238200000.0
2009-12-22 18:17:00,1.59435,1.5945,1.59425,1.5945,194200000.0
2009-12-22 18:18:00,1.5945,1.59465,1.5944,1.5945,155000000.0
2009-12-22 18:19:00,1.5945,1.5945,1.59425,1.5943,79300000.0
2009-12-22 18:20:00,1.5943,1.59435,1.59415,1.59435,76600000.0
2009-12-22 18:21:00,1.59435,1.5949,1.59435,1.5949,233200000.0
2009-12-22 18:22:00,1.5949,1.5951,1.5949,1.5951,107400000.0
2009-12-22 18:23:00,1.5951,1.59525,1.59495,1.5951,68900000.0
2009-12-22 18:24:00,1.595,1.595,1.5946,1.5948,138400000.0
2009-12-22 18:25:00,1.5948,1.59495,1.5947,1.5947,95700000.0
2009-12-22 18:26:00,1.5947,1.595,1.5946,1.5948,91500000.0
2009-12-22 18:27:00,1.5949,1.5957,1.59485,1.5956,153200000.0
2009-12-22 18:28:00,1.5956,1.59565,1.5954,1.59555,137600000.0
2009-12-22 18:29:00,1.59555,1.59565,1.5954,1.5956,110600000.0
2009-12-22 18:30:00,1.5956,1.59565,1.59505,1.5952,356700000.0
2009-12-22 18:31:00,1.59515,1.59525,1.59505,1.5952,226200000.0
2009-12-22 18:32:00,1.59505,1.59515,1.59495,1.5951,235900000.0
2009-12-22 18:33:00,1.5951,1.59525,1.59505,1.59525,62000000.0
2009-12-22 18:34:00,1.59525,1.59565,1.59525,1.59565,103800000.0
2009-12-22 18:35:00,1.5956,1.59565,1.59545,1.59545,187000000.0
2009-12-22 18:36:00,1.59545,1.59555,1.5954,1.5955,62500000.0
2009-12-22 18:37:00,1.5955,1.5955,1.5953,1.59535,129700000.0
2009-12-22 18:38:00,1.59545,1.59545,1.5953,1.59545,69100000.0
2009-12-22 18:39:00,1.59545,1.5955,1.59495,1.59495,297000000.0
2009-12-22 18:40:00,1.595,1.595,1.5946,1.59465,410700001.0
2009-12-22 18:41:00,1.59465,1.59495,1.59455,1.5949,444800000.0
2009-12-22 18:42:00,1.59485,1.59485,1.59455,1.5946,205600001.0
2009-12-22 18:43:00,1.59455,1.59485,1.59455,1.59485,170699999.0
2009-12-22 18:44:00,1.59475,1.59495,1.59465,1.5949,163100000.0
2009-12-22 18:45:00,1.5949,1.59525,1.5949,1.59505,107400000.0
2009-12-22 18:46:00,1.59505,1.59505,1.59465,1.5947,141800000.0
2009-12-22 18:47:00,1.5947,1.5948,1.59445,1.5946,82000000.0
2009-12-22 18:48:00,1.5946,1.5947,1.59455,1.59465,77500000.0
2009-12-22 18:49:00,1.5947,1.59485,1.59455,1.5946,87800000.0
2009-12-22 18:50:00,1.5946,1.5946,1.59435,1.5946,124400001.0
2009-12-22 18:51:00,1.5946,1.5946,1.5944,1.59445,65800000.0
2009-12-22 18:52:00,1.5944,1.5944,1.59435,1.5944,52400000.0
2009-12-22 18:53:00,1.5944,1.59445,1.5942,1.5942,211300000.0
2009-12-22 18:54:00,1.59425,1.59435,1.5942,1.59435,60800000.0
2009-12-22 18:55:00,1.5943,1.5946,1.5943,1.5946,77300000.0
2009-12-22 18:56:00,1.5946,1.59475,1.5946,1.59465,73700000.0
2009-12-22 18:57:00,1.59465,1.59485,1.5946,1.5947,165900000.0
2009-12-22 18:58:00,1.59475,1.59505,1.5947,1.595,86600000.0
2009-12-22 18:59:00,1.595,1.59545,1.595,1.59545,129200000.0
2009-12-22 19:00:00,1.59545,1.5956,1.5953,1.5955,158100000.0
2009-12-22 19:01:00,1.59565,1.59565,1.5955,1.59555,59900000.0
2009-12-22 19:02:00,1.59555,1.5959,1.59555,1.59555,195600000.0
2009-12-22 19:03:00,1.59555,1.5956,1.59535,1.5954,190800000.0
2009-12-22 19:04:00,1.5954,1.5956,1.59535,1.59555,157300000.0
2009-12-22 19:05:00,1.59555,1.5959,1.59555,1.5959,124500000.0
2009-12-22 19:06:00,1.5959,1.5959,1.59515,1.59515,349400000.0
2009-12-22 19:07:00,1.59515,1.59605,1.59515,1.5955,258900000.0
2009-12-22 19:08:00,1.5955,1.59625,1.5954,1.5962,227000000.0
2009-12-22 19:09:00,1.5962,1.59625,1.5959,1.5959,229000000.0
2009-12-22 19:10:00,1.59585,1.59585,1.5953,1.5953,223400000.0
2009-12-22 19:11:00,1.5953,1.5954,1.5953,1.5954,38000000.0
2009-12-22 19:12:00,1.5954,1.59565,1.5954,1.5956,118900000.0
2009-12-22 19:13:00,1.5956,1.59615,1.5956,1.59605,247900000.0
2009-12-22 19:14:00,1.596,1.596,1.59545,1.59545,230100000.0
2009-12-22 19:15:00,1.59545,1.5955,1.5954,1.5954,39400000.0
2009-12-22 19:16:00,1.5954,1.59545,1.59515,1.59515,107800000.0
2009-12-22 19:17:00,1.5951,1.59525,1.595,1.59515,162700000.0
2009-12-22 19:18:00,1.59515,1.5959,1.59515,1.5959,71600000.0
2009-12-22 19:19:00,1.5959,1.596,1.5959,1.596,37000000.0
2009-12-22 19:20:00,1.596,1.596,1.5956,1.5956,232600000.0
2009-12-22 19:21:00,1.5956,1.59565,1.59555,1.59555,236700000.0
2009-12-22 19:22:00,1.5956,1.5957,1.5956,1.59565,215999999.0
2009-12-22 19:23:00,1.59565,1.5957,1.5956,1.59565,95000000.0
2009-12-22 19:24:00,1.59565,1.59605,1.59555,1.59605,158900000.0
2009-12-22 19:25:00,1.59605,1.5961,1.596,1.5961,72700000.0
2009-12-22 19:26:00,1.5961,1.59625,1.5961,1.59625,91400000.0
2009-12-22 19:27:00,1.59625,1.59635,1.59615,1.5963,159100000.0
2009-12-22 19:28:00,1.5963,1.5967,1.5963,1.59665,230600000.0
2009-12-22 19:29:00,1.59675,1.59715,1.5966,1.5968,389400001.0
2009-12-22 19:30:00,1.5968,1.597,1.5968,1.5969,103300000.0
2009-12-22 19:31:00,1.59695,1.59715,1.5969,1.59715,108100000.0
2009-12-22 19:32:00,1.59715,1.59725,1.59715,1.5972,171600000.0
2009-12-22 19:33:00,1.5972,1.59735,1.5972,1.59725,80200000.0
2009-12-22 19:34:00,1.59725,1.59725,1.59705,1.59715,96300000.0
2009-12-22 19:35:00,1.59715,1.5976,1.59715,1.59735,127800000.0
2009-12-22 19:36:00,1.59745,1.5977,1.5973,1.5977,410099999.0
2009-12-22 19:37:00,1.5977,1.59775,1.59765,1.59765,92800000.0
2009-12-22 19:38:00,1.59765,1.5977,1.5976,1.5976,43200000.0
2009-12-22 19:39:00,1.59755,1.59775,1.59745,1.5975,123560000.0
2009-12-22 19:40:00,1.59755,1.5977,1.5974,1.59765,190700000.0
2009-12-22 19:41:00,1.59765,1.59765,1.59745,1.59745,61600000.0
2009-12-22 19:42:00,1.5976,1.5976,1.59755,1.59755,156300000.0
2009-12-22 19:43:00,1.59755,1.5976,1.59745,1.59745,109200000.0
2009-12-22 19:44:00,1.59745,1.5976,1.59745,1.5975,170200000.0
2009-12-22 19:45:00,1.59755,1.5976,1.5975,1.5976,46400000.0
2009-12-22 19:46:00,1.5976,1.598,1.59755,1.598,119200000.0
2009-12-22 19:47:00,1.59795,1.59825,1.59775,1.5981,266400000.0
2009-12-22 19:48:00,1.59815,1.59825,1.5978,1.59785,330300000.0
2009-12-22 19:49:00,1.59785,1.5979,1.5978,1.59785,90700000.0
2009-12-22 19:50:00,1.59785,1.59795,1.59785,1.5979,111200000.0
2009-12-22 19:51:00,1.5979,1.59795,1.59785,1.59785,199199999.0
2009-12-22 19:52:00,1.59785,1.5979,1.5978,1.59785,74800000.0
2009-12-22 19:53:00,1.5979,1.59805,1.5979,1.59805,73100000.0
2009-12-22 19:54:00,1.59805,1.5988,1.59805,1.59865,224400000.0
2009-12-22 19:55:00,1.5988,1.5988,1.5987,1.59875,168800000.0
2009-12-22 19:56:00,1.59865,1.59905,1.59865,1.599,308700000.0
2009-12-22 19:57:00,1.599,1.5991,1.59835,1.59855,239480000.0
2009-12-22 19:58:00,1.5985,1.59855,1.5979,1.59805,119000000.0
2009-12-22 19:59:00,1.59805,1.59845,1.59795,1.59835,104800000.0
2009-12-22 20:00:00,1.59835,1.59855,1.59825,1.5985,187400000.0
2009-12-22 20:01:00,1.5985,1.5986,1.5982,1.5982,123200000.0
2009-12-22 20:02:00,1.59815,1.59825,1.59775,1.598,197700000.0
2009-12-22 20:03:00,1.59795,1.59795,1.59785,1.59785,68000000.0
2009-12-22 20:04:00,1.5979,1.5979,1.59775,1.59775,62400000.0
2009-12-22 20:05:00,1.59775,1.5979,1.59765,1.59765,101100000.0
2009-12-22 20:06:00,1.59765,1.59765,1.59745,1.59745,64700000.0
2009-12-22 20:07:00,1.59745,1.59755,1.59745,1.5975,34600000.0
2009-12-22 20:08:00,1.5975,1.5976,1.59745,1.5976,91600000.0
2009-12-22 20:09:00,1.5976,1.59775,1.59755,1.59755,182600000.0
2009-12-22 20:10:00,1.59755,1.5979,1.59755,1.59785,253300000.0
2009-12-22 20:11:00,1.5978,1.5978,1.59765,1.5978,108200000.0
2009-12-22 20:12:00,1.5978,1.5978,1.5978,1.5978,44500000.0
2009-12-22 20:13:00,1.5978,1.5979,1.5977,1.5978,86200000.0
2009-12-22 20:14:00,1.59785,1.59785,1.5976,1.5976,87600000.0
2009-12-22 20:15:00,1.5976,1.5976,1.5975,1.59755,115700000.0
2009-12-22 20:16:00,1.59755,1.5978,1.59755,1.5978,158500000.0
2009-12-22 20:17:00,1.59785,1.59795,1.5976,1.5976,117400000.0
2009-12-22 20:18:00,1.59755,1.59755,1.5973,1.5973,133700000.0
2009-12-22 20:19:00,1.5973,1.5973,1.5972,1.5972,182400000.0
2009-12-22 20:20:00,1.59725,1.59725,1.59715,1.59715,200200000.0
2009-12-22 20:21:00,1.59715,1.59725,1.59715,1.5972,41300000.0
2009-12-22 20:22:00,1.5972,1.59725,1.5972,1.5972,40800000.0
2009-12-22 20:23:00,1.5973,1.59755,1.5973,1.59755,232600000.0
2009-12-22 20:24:00,1.59755,1.59755,1.59745,1.59745,109200000.0
2009-12-22 20:25:00,1.59745,1.59755,1.59735,1.5975,57400000.0
2009-12-22 20:26:00,1.59745,1.59745,1.59725,1.59725,181600000.0
2009-12-22 20:27:00,1.59725,1.59725,1.59725,1.59725,11600000.0
2009-12-22 20:28:00,1.5972,1.59725,1.59715,1.59715,121700000.0
2009-12-22 20:29:00,1.59715,1.59735,1.59715,1.59715,255800000.0
2009-12-22 20:30:00,1.59715,1.59715,1.597,1.59705,185600000.0
2009-12-22 20:31:00,1.59705,1.59715,1.59705,1.59715,188600000.0
2009-12-22 20:32:00,1.59715,1.59735,1.59715,1.59735,162600000.0
2009-12-22 20:33:00,1.59735,1.59815,1.59735,1.59805,278800000.0
2009-12-22 20:34:00,1.59805,1.59815,1.59805,1.59815,154200000.0
2009-12-22 20:35:00,1.59815,1.5986,1.59815,1.59845,224300000.0
2009-12-22 20:36:00,1.59845,1.59845,1.59825,1.59825,157000000.0
2009-12-22 20:37:00,1.59825,1.5983,1.59815,1.59825,213200000.0
2009-12-22 20:38:00,1.59825,1.59825,1.59815,1.5982,63200000.0
2009-12-22 20:39:00,1.5982,1.59825,1.5981,1.59825,125600000.0
2009-12-22 20:40:00,1.5982,1.5982,1.5981,1.59815,270800000.0
2009-12-22 20:41:00,1.5981,1.5981,1.5977,1.5977,274900000.0
2009-12-22 20:42:00,1.5977,1.59775,1.59755,1.59755,97600000.0
2009-12-22 20:43:00,1.5976,1.59765,1.5976,1.59765,56800000.0
2009-12-22 20:44:00,1.59765,1.59765,1.59755,1.59755,72400000.0
2009-12-22 20:45:00,1.59745,1.59755,1.59735,1.59745,250800000.0
2009-12-22 20:46:00,1.59745,1.5982,1.5973,1.5982,162000000.0
2009-12-22 20:47:00,1.5982,1.5982,1.59755,1.5978,280300000.0
2009-12-22 20:48:00,1.5978,1.59805,1.5978,1.5979,177000000.0
2009-12-22 20:49:00,1.5979,1.59795,1.59785,1.59795,91200000.0
2009-12-22 20:50:00,1.59795,1.59815,1.59795,1.59815,151300000.0
2009-12-22 20:51:00,1.59815,1.5982,1.5981,1.5982,45600000.0
2009-12-22 20:52:00,1.5982,1.5982,1.5982,1.5982,2000000.0
2009-12-22 20:53:00,1.59825,1.59825,1.59805,1.59805,123200000.0
2009-12-22 20:54:00,1.5981,1.5981,1.5981,1.5981,24500000.0
2009-12-22 20:55:00,1.5981,1.59825,1.5981,1.5982,93800000.0
2009-12-22 20:56:00,1.5982,1.59825,1.5982,1.5982,30400000.0
2009-12-22 20:57:00,1.5982,1.59825,1.59805,1.5981,110500000.0
2009-12-22 20:58:00,1.5981,1.5981,1.598,1.59805,45100000.0
2009-12-22 20:59:00,1.59805,1.59805,1.59795,1.59795,37500000.0
2009-12-22 21:00:00,1.59795,1.59795,1.5978,1.5978,48800000.0
2009-12-22 21:01:00,1.59775,1.59775,1.5976,1.5976,157800000.0
2009-12-22 21:02:00,1.59765,1.5977,1.59765,1.5977,81100000.0
2009-12-22 21:03:00,1.5977,1.59805,1.5977,1.598,178300000.0
2009-12-22 21:04:00,1.59805,1.5981,1.59805,1.5981,71200000.0
2009-12-22 21:05:00,1.5981,1.5981,1.59785,1.59795,168999999.0
2009-12-22 21:06:00,1.59795,1.59805,1.59795,1.598,159400000.0
2009-12-22 21:07:00,1.59805,1.5981,1.59805,1.5981,126600000.0
2009-12-22 21:08:00,1.5981,1.5981,1.59795,1.59805,258200000.0
2009-12-22 21:09:00,1.59805,1.59805,1.5978,1.5978,92600000.0
2009-12-22 21:10:00,1.59785,1.5979,1.59785,1.5979,69500000.0
2009-12-22 21:11:00,1.5979,1.59795,1.5979,1.59795,37900000.0
2009-12-22 21:12:00,1.59795,1.59805,1.59785,1.59785,95500000.0
2009-12-22 21:13:00,1.59785,1.59785,1.59785,1.59785,24400000.0
2009-12-22 21:14:00,1.59785,1.598,1.59785,1.59795,122100000.0
2009-12-22 21:15:00,1.59795,1.598,1.5979,1.5979,71100000.0
2009-12-22 21:16:00,1.5979,1.5979,1.5979,1.5979,34000000.0
2009-12-22 21:17:00,1.5979,1.59795,1.5979,1.59795,16800000.0
2009-12-22 21:18:00,1.598,1.59805,1.598,1.598,41800000.0
2009-12-22 21:19:00,1.598,1.5981,1.598,1.598,17500000.0
2009-12-22 21:20:00,1.598,1.598,1.59785,1.59785,182500000.0
2009-12-22 21:21:00,1.59785,1.59795,1.5978,1.5979,109200000.0
2009-12-22 21:22:00,1.59795,1.5981,1.5979,1.5981,60500000.0
2009-12-22 21:23:00,1.59795,1.598,1.59795,1.59795,72600000.0
2009-12-22 21:24:00,1.59795,1.59795,1.5978,1.5978,44350000.0
2009-12-22 21:25:00,1.5978,1.5978,1.59775,1.59775,42600000.0
2009-12-22 21:26:00,1.59775,1.59775,1.5977,1.5977,85500000.0
2009-12-22 21:27:00,1.5977,1.59775,1.5977,1.5977,59500000.0
2009-12-22 21:28:00,1.5977,1.5978,1.59765,1.5977,125800000.0
2009-12-22 21:29:00,1.59775,1.59775,1.5977,1.5977,15400000.0
2009-12-22 21:30:00,1.5977,1.5977,1.59765,1.59765,29700000.0
2009-12-22 21:31:00,1.59765,1.59765,1.597,1.597,139800000.0
2009-12-22 21:32:00,1.597,1.597,1.597,1.597,18600000.0
2009-12-22 21:33:00,1.597,1.59705,1.59685,1.59685,121300000.0
2009-12-22 21:34:00,1.59685,1.5969,1.59685,1.59685,150200000.0
2009-12-22 21:35:00,1.5969,1.5969,1.5968,1.5968,20400000.0
2009-12-22 21:36:00,1.59685,1.59695,1.59685,1.5969,55300000.0
2009-12-22 21:37:00,1.59695,1.597,1.59685,1.59685,33500000.0
2009-12-22 21:38:00,1.59685,1.5971,1.59685,1.597,129400000.0
2009-12-22 21:39:00,1.597,1.59715,1.597,1.59715,51600000.0
2009-12-22 21:40:00,1.5971,1.59715,1.5971,1.5971,84000000.0
2009-12-22 21:41:00,1.5971,1.59725,1.5971,1.5972,139700000.0
2009-12-22 21:42:00,1.5972,1.5972,1.5972,1.5972,14000000.0
2009-12-22 21:43:00,1.5972,1.5972,1.5972,1.5972,25600000.0
2009-12-22 21:44:00,1.5972,1.5974,1.5972,1.59735,110500000.0
2009-12-22 21:45:00,1.59735,1.5975,1.59735,1.5975,94200000.0
2009-12-22 21:46:00,1.59745,1.59755,1.59735,1.59745,343800000.0
2009-12-22 21:47:00,1.59745,1.59755,1.59745,1.59745,73300000.0
2009-12-22 21:48:00,1.59745,1.59745,1.59745,1.59745,55200000.0
2009-12-22 21:49:00,1.59745,1.59755,1.59735,1.5974,121700000.0
2009-12-22 21:50:00,1.5974,1.5974,1.5974,1.5974,16400000.0
2009-12-22 21:51:00,1.5974,1.5974,1.5972,1.59725,102999999.0
2009-12-22 21:52:00,1.59725,1.5973,1.59715,1.5972,80400000.0
2009-12-22 21:53:00,1.5972,1.5974,1.59715,1.5973,115300000.0
2009-12-22 21:54:00,1.59725,1.59725,1.59715,1.5972,66300000.0
2009-12-22 21:55:00,1.5972,1.59725,1.59695,1.59715,100100000.0
2009-12-22 21:56:00,1.59715,1.59745,1.59715,1.59725,60700000.0
2009-12-22 21:57:00,1.59725,1.5973,1.59715,1.59715,96700000.0
2009-12-22 21:58:00,1.59715,1.59715,1.59695,1.597,138300000.0
2009-12-22 21:59:00,1.597,1.597,1.5966,1.5966,136500000.0
2009-12-22 22:00:00,1.5966,1.59685,1.5966,1.59675,126200000.0
2009-12-22 22:01:00,1.5967,1.59685,1.59665,1.59685,99900000.0
2009-12-22 22:02:00,1.59685,1.5969,1.5968,1.5968,25600000.0
2009-12-22 22:03:00,1.59685,1.5971,1.5968,1.5971,120500000.0
2009-12-22 22:04:00,1.5971,1.59775,1.5971,1.5977,175400000.0
2009-12-22 22:05:00,1.59765,1.5977,1.59755,1.59765,137500000.0
2009-12-22 22:06:00,1.59765,1.5977,1.59725,1.59735,110500000.0
2009-12-22 22:07:00,1.59735,1.59785,1.59735,1.59785,107700000.0
2009-12-22 22:08:00,1.5978,1.59785,1.59745,1.59755,237400000.0
2009-12-22 22:09:00,1.59755,1.59775,1.5975,1.5977,117200000.0
2009-12-22 22:10:00,1.59765,1.59765,1.59745,1.59745,112400000.0
2009-12-22 22:11:00,1.5973,1.5973,1.59725,1.59725,235300000.0
2009-12-22 22:12:00,1.59725,1.5976,1.59725,1.59755,64700000.0
2009-12-22 22:13:00,1.59755,1.5976,1.59725,1.59745,173600000.0
2009-12-22 22:14:00,1.59745,1.59775,1.59745,1.5975,129700000.0
2009-12-22 22:15:00,1.5975,1.5975,1.5974,1.5974,123300000.0
2009-12-22 22:16:00,1.5974,1.59785,1.5973,1.5978,294700000.0
2009-12-22 22:17:00,1.59755,1.59765,1.59745,1.5975,178100000.0
2009-12-22 22:18:00,1.59755,1.5976,1.59745,1.59745,32900000.0
2009-12-22 22:19:00,1.59745,1.5975,1.5971,1.5971,131000000.0
2009-12-22 22:20:00,1.5971,1.5971,1.59695,1.597,24000000.0
2009-12-22 22:21:00,1.597,1.5973,1.597,1.5973,120400000.0
2009-12-22 22:22:00,1.5973,1.5976,1.5973,1.5973,270200000.0
2009-12-22 22:23:00,1.5973,1.59745,1.5973,1.5973,43700000.0
2009-12-22 22:24:00,1.5973,1.59765,1.5973,1.59765,124400000.0
2009-12-22 22:25:00,1.5976,1.5977,1.59745,1.5975,160700000.0
2009-12-22 22:26:00,1.5975,1.59765,1.5975,1.5976,43400000.0
2009-12-22 22:27:00,1.59755,1.59765,1.59755,1.59755,88800000.0
2009-12-22 22:28:00,1.59755,1.59755,1.59735,1.5974,109800000.0
2009-12-22 22:29:00,1.5974,1.5975,1.59735,1.59745,104300000.0
2009-12-22 22:30:00,1.59745,1.5975,1.5974,1.59745,47700000.0
2009-12-22 22:31:00,1.59745,1.59745,1.59735,1.59735,73500000.0
2009-12-22 22:32:00,1.59735,1.59735,1.5973,1.59735,69400000.0
2009-12-22 22:33:00,1.59735,1.59745,1.5972,1.59745,148800000.0
2009-12-22 22:34:00,1.5975,1.5978,1.59745,1.59775,169200000.0
2009-12-22 22:35:00,1.59785,1.59785,1.59765,1.59765,96300000.0
2009-12-22 22:36:00,1.59765,1.59765,1.59755,1.5976,115200000.0
2009-12-22 22:37:00,1.5976,1.5976,1.5975,1.5975,9900000.0
2009-12-22 22:38:00,1.5975,1.5975,1.59725,1.59725,94800000.0
2009-12-22 22:39:00,1.5972,1.5974,1.5972,1.59735,124900000.0
2009-12-22 22:40:00,1.5973,1.5973,1.5972,1.5972,196400000.0
2009-12-22 22:41:00,1.5972,1.5973,1.5972,1.59725,65700000.0
2009-12-22 22:42:00,1.59735,1.59735,1.5972,1.5972,66800000.0
2009-12-22 22:43:00,1.5972,1.5972,1.59715,1.59715,160200000.0
2009-12-22 22:44:00,1.59715,1.59715,1.597,1.597,75200000.0
2009-12-22 22:45:00,1.597,1.59705,1.59695,1.59695,56600000.0
2009-12-22 22:46:00,1.59695,1.597,1.59695,1.597,16000000.0
2009-12-22 22:47:00,1.597,1.597,1.59685,1.59685,6000000.0
2009-12-22 22:48:00,1.59685,1.59715,1.59685,1.5971,120700000.0
2009-12-22 22:49:00,1.5971,1.5971,1.5971,1.5971,13800000.0
2009-12-22 22:50:00,1.59705,1.59705,1.59685,1.59685,34000000.0
2009-12-22 22:51:00,1.5969,1.5969,1.59685,1.59685,26200000.0
2009-12-22 22:52:00,1.59695,1.59695,1.59685,1.59685,16900000.0
2009-12-22 22:53:00,1.59685,1.59705,1.59685,1.59705,22200000.0
2009-12-22 22:54:00,1.59705,1.59705,1.5969,1.5969,24000000.0
2009-12-22 22:55:00,1.5969,1.5969,1.5969,1.5969,16400000.0
2009-12-22 22:56:00,1.5969,1.5969,1.5969,1.5969,4800000.0
2009-12-22 22:57:00,1.59695,1.59705,1.5969,1.59705,56200000.0
2009-12-22 22:58:00,1.59705,1.59725,1.59705,1.59725,42900000.0
2009-12-22 22:59:00,1.59725,1.5975,1.59725,1.59745,37900000.0
2009-12-22 23:00:00,1.5975,1.59755,1.5973,1.5975,60600000.0
2009-12-22 23:01:00,1.5975,1.5976,1.5974,1.5974,46000000.0
2009-12-22 23:02:00,1.59735,1.59755,1.59735,1.5975,29350000.0
2009-12-22 23:03:00,1.5974,1.5974,1.5974,1.5974,3000000.0
2009-12-22 23:04:00,1.5974,1.59745,1.59715,1.59715,30800000.0
2009-12-22 23:05:00,1.5972,1.5972,1.59715,1.5972,9100000.0
2009-12-22 23:06:00,1.5972,1.59735,1.59715,1.59725,29700000.0
2009-12-22 23:07:00,1.59725,1.59735,1.59725,1.59735,6000000.0
2009-12-22 23:08:00,1.5973,1.5973,1.59715,1.5972,11200000.0
2009-12-22 23:09:00,1.59715,1.5973,1.5971,1.59725,12000000.0
2009-12-22 23:10:00,1.5972,1.5972,1.5969,1.5969,19800000.0
2009-12-22 23:11:00,1.597,1.597,1.5969,1.5969,6000000.0
2009-12-22 23:12:00,1.5969,1.5969,1.59685,1.59685,25900000.0
2009-12-22 23:13:00,1.59685,1.597,1.59685,1.59695,16100000.0
2009-12-22 23:14:00,1.597,1.59705,1.5969,1.59705,9000000.0
2009-12-22 23:15:00,1.59695,1.59695,1.59695,1.59695,1000000.0
2009-12-22 23:16:00,1.597,1.597,1.597,1.597,10000000.0
2009-12-22 23:17:00,1.59705,1.5972,1.59705,1.59705,35000000.0
2009-12-22 23:18:00,1.597,1.5971,1.597,1.5971,6600000.0
2009-12-22 23:19:00,1.5971,1.59715,1.5971,1.59715,3000000.0
2009-12-22 23:20:00,1.59705,1.59705,1.597,1.597,5800000.0
2009-12-22 23:21:00,1.597,1.59705,1.5969,1.59695,32800000.0
2009-12-22 23:22:00,1.59695,1.59695,1.5969,1.5969,40800000.0
2009-12-22 23:23:00,1.59695,1.59695,1.59695,1.59695,11000000.0
2009-12-22 23:24:00,1.59695,1.5971,1.59695,1.59705,65700000.0
2009-12-22 23:25:00,1.59705,1.59705,1.59705,1.59705,12000000.0
2009-12-22 23:26:00,1.59695,1.597,1.59695,1.59695,7200000.0
2009-12-22 23:27:00,1.59695,1.59695,1.5969,1.5969,12400000.0
2009-12-22 23:28:00,1.59695,1.59695,1.59695,1.59695,2000000.0
2009-12-22 23:29:00,1.59695,1.59695,1.5969,1.5969,7400000.0
2009-12-22 23:30:00,1.5969,1.5969,1.59685,1.59685,32200000.0
2009-12-22 23:31:00,1.59695,1.59705,1.59685,1.59685,102700000.0
2009-12-22 23:32:00,1.59685,1.59695,1.59655,1.5969,57100000.0
2009-12-22 23:33:00,1.5969,1.5969,1.5969,1.5969,2000000.0
2009-12-22 23:34:00,1.5969,1.5969,1.59655,1.5966,28600000.0
2009-12-22 23:35:00,1.59655,1.59665,1.59655,1.5966,63600000.0
2009-12-22 23:36:00,1.59655,1.59675,1.59655,1.59665,41400000.0
2009-12-22 23:37:00,1.59665,1.59665,1.59655,1.59655,12000000.0
2009-12-22 23:38:00,1.59655,1.5966,1.5965,1.5966,99000000.0
2009-12-22 23:39:00,1.5966,1.59665,1.5966,1.59665,8700000.0
2009-12-22 23:40:00,1.5966,1.5966,1.59655,1.59655,26200000.0
2009-12-22 23:41:00,1.59655,1.59655,1.5965,1.5965,45200000.0
2009-12-22 23:42:00,1.5965,1.59655,1.5965,1.59655,7000000.0
2009-12-22 23:43:00,1.5965,1.5966,1.5965,1.5966,6500000.0
2009-12-22 23:44:00,1.5966,1.5967,1.59655,1.5967,25600000.0
2009-12-22 23:45:00,1.5967,1.59675,1.5965,1.5966,40800000.0
2009-12-22 23:46:00,1.5966,1.59675,1.5965,1.59675,11300000.0
2009-12-22 23:47:00,1.59655,1.5966,1.59614,1.59614,23500000.0
2009-12-22 23:48:00,1.59665,1.5967,1.59665,1.59665,18500000.0
2009-12-22 23:49:00,1.59655,1.59655,1.59655,1.59655,3000000.0
2009-12-22 23:50:00,1.59655,1.59665,1.59655,1.59665,21300000.0
2009-12-22 23:51:00,1.5966,1.59665,1.5965,1.5965,18300000.0
2009-12-22 23:52:00,1.59655,1.5966,1.5965,1.5965,14700000.0
2009-12-22 23:53:00,1.5965,1.5967,1.5964,1.5965,15900000.0
2009-12-22 23:54:00,1.5965,1.59655,1.59645,1.59655,12900000.0
2009-12-22 23:55:00,1.5965,1.5965,1.5965,1.5965,18400000.0
2009-12-22 23:56:00,1.5965,1.5965,1.5965,1.5965,3200000.0
2009-12-22 23:57:00,1.5965,1.5967,1.5965,1.5965,18000000.0
2009-12-22 23:58:00,1.5965,1.5965,1.5965,1.5965,4300000.0
2009-12-22 23:59:00,1.59645,1.5965,1.5959,1.5959,16000000.0
2009-12-23 00:00:00,1.5958,1.59605,1.5958,1.59605,4600000.0
2009-12-23 00:01:00,1.59605,1.59605,1.596,1.596,4400000.0
2009-12-23 00:02:00,1.596,1.59605,1.596,1.59605,14800000.0
2009-12-23 00:03:00,1.5961,1.5962,1.59605,1.59605,6000000.0
2009-12-23 00:04:00,1.59605,1.59605,1.59605,1.59605,3000000.0
2009-12-23 00:05:00,1.596,1.59605,1.596,1.59605,3400000.0
2009-12-23 00:06:00,1.59605,1.59605,1.596,1.596,18000000.0
2009-12-23 00:07:00,1.596,1.59605,1.596,1.59605,10000000.0
2009-12-23 00:08:00,1.59605,1.59605,1.59505,1.5952,18000000.0
2009-12-23 00:09:00,1.5952,1.59525,1.5952,1.59525,9400000.0
2009-12-23 00:10:00,1.5952,1.5952,1.5952,1.5952,3200000.0
2009-12-23 00:11:00,1.59536,1.59536,1.59512,1.59527,16700000.0
2009-12-23 00:12:00,1.5952,1.59525,1.5952,1.59525,4200000.0
2009-12-23 00:13:00,1.59525,1.59525,1.59525,1.59525,1000000.0
2009-12-23 00:14:00,1.59525,1.59525,1.59525,1.59525,1000000.0
2009-12-23 00:15:00,1.59525,1.59525,1.5952,1.5952,2000000.0
2009-12-23 00:16:00,1.5952,1.5952,1.595,1.59505,13200000.0
2009-12-23 00:17:00,1.59505,1.5951,1.59505,1.5951,13600000.0
2009-12-23 00:18:00,1.59515,1.5952,1.59515,1.59515,21100000.0
2009-12-23 00:19:00,1.5952,1.5952,1.5952,1.5952,2000000.0
2009-12-23 00:20:00,1.5952,1.5952,1.5952,1.5952,1000000.0
2009-12-23 00:21:00,1.5952,1.5954,1.5952,1.5954,37600000.0
2009-12-23 00:22:00,1.5954,1.5954,1.5954,1.5954,4000000.0
2009-12-23 00:23:00,1.5954,1.5954,1.59535,1.59535,16000000.0
2009-12-23 00:24:00,1.59535,1.59535,1.59535,1.59535,8000000.0
2009-12-23 00:25:00,1.59545,1.59545,1.5952,1.5952,29600000.0
2009-12-23 00:26:00,1.59515,1.59515,1.59445,1.59455,61000000.0
2009-12-23 00:27:00,1.59465,1.59535,1.59465,1.59535,34700000.0
2009-12-23 00:28:00,1.5956,1.5956,1.5956,1.5956,1000000.0
2009-12-23 00:29:00,1.5952,1.5956,1.5945,1.5945,43000000.0
2009-12-23 00:30:00,1.59465,1.59495,1.59445,1.59495,16900000.0
2009-12-23 00:31:00,1.59505,1.5951,1.59505,1.5951,4000000.0
2009-12-23 00:32:00,1.5951,1.5952,1.5951,1.59515,6000000.0
2009-12-23 00:33:00,1.5951,1.5951,1.59505,1.5951,3000000.0
2009-12-23 00:34:00,1.59505,1.59505,1.59505,1.59505,1000000.0
2009-12-23 00:35:00,1.5948,1.5948,1.5948,1.5948,8000000.0
2009-12-23 00:36:00,1.5951,1.59525,1.59465,1.59505,13600000.0
2009-12-23 00:37:00,1.59494,1.59508,1.59488,1.59492,63000000.0
2009-12-23 00:38:00,1.5951,1.5956,1.5951,1.59555,21300000.0
2009-12-23 00:39:00,1.5956,1.5956,1.5954,1.5955,10600000.0
2009-12-23 00:40:00,1.59545,1.59545,1.59545,1.59545,1000000.0
2009-12-23 00:41:00,1.59535,1.59545,1.59515,1.59535,21300000.0
2009-12-23 00:42:00,1.59535,1.59555,1.5953,1.59545,22600000.0
2009-12-23 00:43:00,1.59545,1.59565,1.5954,1.59555,30000000.0
2009-12-23 00:44:00,1.5956,1.59585,1.59525,1.5956,22000000.0
2009-12-23 00:45:00,1.5956,1.5956,1.59545,1.59545,4000000.0
2009-12-23 00:46:00,1.5954,1.59545,1.5954,1.59545,37800000.0
2009-12-23 00:47:00,1.59545,1.59545,1.59545,1.59545,1000000.0
2009-12-23 00:48:00,1.59545,1.59545,1.59545,1.59545,14200000.0
2009-12-23 00:49:00,1.59545,1.59545,1.59545,1.59545,3300000.0
2009-12-23 00:50:00,1.59565,1.59565,1.59565,1.59565,1000000.0
2009-12-23 00:51:00,1.5954,1.59552,1.5953,1.5954,48800000.0
2009-12-23 00:52:00,1.59565,1.5965,1.59565,1.59605,25900000.0
2009-12-23 00:53:00,1.5964,1.5965,1.5963,1.5965,4000000.0
2009-12-23 00:54:00,1.5961,1.5962,1.5961,1.5962,4800000.0
2009-12-23 00:55:00,1.59625,1.5965,1.59615,1.5963,29400000.0
2009-12-23 00:56:00,1.59615,1.59615,1.59615,1.59615,4400000.0
2009-12-23 00:57:00,1.5963,1.5963,1.5963,1.5963,1000000.0
2009-12-23 00:58:00,1.59615,1.59615,1.59615,1.59615,10400000.0
2009-12-23 00:59:00,1.59575,1.59606,1.59575,1.59592,22900000.0
2009-12-23 01:00:00,1.59625,1.59625,1.59625,1.59625,3200000.0
2009-12-23 01:01:00,1.59582,1.59605,1.59582,1.59599,5000000.0
2009-12-23 01:02:00,1.59625,1.5965,1.5961,1.59625,13800000.0
2009-12-23 01:03:00,1.5962,1.59625,1.5962,1.59625,4400000.0
2009-12-23 01:04:00,1.59625,1.59625,1.59625,1.59625,6600000.0
2009-12-23 01:05:00,1.5963,1.5964,1.5963,1.5964,15900000.0
2009-12-23 01:06:00,1.59645,1.59645,1.5964,1.59645,8300000.0
2009-12-23 01:07:00,1.59645,1.59645,1.59645,1.59645,3200000.0
2009-12-23 01:08:00,1.59645,1.59675,1.59645,1.59675,43200000.0
2009-12-23 01:09:00,1.59675,1.59675,1.59675,1.59675,1600000.0
2009-12-23 01:10:00,1.59675,1.5968,1.59675,1.5968,17300000.0
2009-12-23 01:11:00,1.5968,1.5969,1.5968,1.59685,17200000.0
2009-12-23 01:12:00,1.59685,1.597,1.59685,1.59695,9700000.0
2009-12-23 01:13:00,1.5969,1.5969,1.59675,1.59685,8900000.0
2009-12-23 01:14:00,1.59685,1.59685,1.5968,1.59685,4000000.0
2009-12-23 01:15:00,1.59685,1.59685,1.5968,1.59685,10000000.0
2009-12-23 01:16:00,1.5969,1.5969,1.5968,1.5968,6000000.0
2009-12-23 01:17:00,1.59675,1.5968,1.59675,1.5968,6300000.0
2009-12-23 01:18:00,1.59675,1.59675,1.5966,1.5967,25000000.0
2009-12-23 01:19:00,1.59675,1.5968,1.5967,1.5967,7000000.0
2009-12-23 01:20:00,1.59665,1.5967,1.59665,1.5967,4000000.0
2009-12-23 01:21:00,1.5966,1.59675,1.5966,1.5967,7600000.0
2009-12-23 01:22:00,1.5967,1.59675,1.5967,1.5967,4000000.0
2009-12-23 01:23:00,1.5966,1.5968,1.5966,1.59675,8000000.0
2009-12-23 01:24:00,1.59665,1.59675,1.59665,1.59675,2000000.0
2009-12-23 01:25:00,1.5968,1.5968,1.5966,1.5967,12700000.0
2009-12-23 01:26:00,1.5967,1.59675,1.5966,1.5966,28300000.0
2009-12-23 01:27:00,1.59665,1.59665,1.59665,1.59665,1000000.0
2009-12-23 01:28:00,1.5966,1.5966,1.5966,1.5966,15100000.0
2009-12-23 01:29:00,1.59675,1.59685,1.59675,1.5968,10200000.0
2009-12-23 01:30:00,1.59665,1.59665,1.5966,1.5966,12800000.0
2009-12-23 01:31:00,1.5966,1.5966,1.59655,1.59655,8000000.0
2009-12-23 01:32:00,1.59655,1.5967,1.59645,1.5965,17700000.0
2009-12-23 01:33:00,1.5965,1.5965,1.5965,1.5965,1000000.0
2009-12-23 01:34:00,1.59655,1.59655,1.59635,1.5965,12600000.0
2009-12-23 01:35:00,1.5964,1.5964,1.5964,1.5964,4100000.0
2009-12-23 01:36:00,1.59619,1.59625,1.59609,1.59622,57900000.0
2009-12-23 01:37:00,1.59629,1.59637,1.59629,1.59637,4400000.0
2009-12-23 01:38:00,1.59645,1.59645,1.5962,1.5962,16600000.0
2009-12-23 01:39:00,1.5962,1.59629,1.59617,1.59625,24800000.0
2009-12-23 01:40:00,1.59625,1.59625,1.59625,1.59625,15200000.0
2009-12-23 01:41:00,1.59625,1.59645,1.5957,1.59615,105100000.0
2009-12-23 01:42:00,1.596,1.59615,1.5957,1.59585,16400000.0
2009-12-23 01:43:00,1.59585,1.5961,1.5958,1.5961,10600000.0
2009-12-23 01:44:00,1.596,1.596,1.59575,1.59595,17300000.0
2009-12-23 01:45:00,1.596,1.596,1.596,1.596,3000000.0
2009-12-23 01:46:00,1.5958,1.59595,1.5958,1.5959,19000000.0
2009-12-23 01:47:00,1.59595,1.596,1.5958,1.596,15000000.0
2009-12-23 01:48:00,1.596,1.59615,1.596,1.59605,11400000.0
2009-12-23 01:49:00,1.59605,1.59615,1.5959,1.5961,30300000.0
2009-12-23 01:50:00,1.596,1.596,1.59595,1.59595,3000000.0
2009-12-23 01:51:00,1.5959,1.596,1.5958,1.5958,14600000.0
2009-12-23 01:52:00,1.596,1.59605,1.596,1.59605,3000000.0
2009-12-23 01:53:00,1.5959,1.5961,1.59575,1.5961,15200000.0
2009-12-23 01:54:00,1.5961,1.5961,1.596,1.596,9000000.0
2009-12-23 01:55:00,1.596,1.59625,1.596,1.59615,17000000.0
2009-12-23 01:56:00,1.59615,1.5963,1.59615,1.5963,15900000.0
2009-12-23 01:57:00,1.59625,1.59645,1.59625,1.59645,20500000.0
2009-12-23 01:58:00,1.5964,1.5969,1.5964,1.59685,59200000.0
2009-12-23 01:59:00,1.597,1.597,1.5969,1.5969,33800000.0
2009-12-23 02:00:00,1.597,1.5972,1.597,1.59705,34300000.0
2009-12-23 02:01:00,1.5971,1.5971,1.59705,1.59705,9800000.0
2009-12-23 02:02:00,1.59705,1.5971,1.597,1.59705,17800000.0
2009-12-23 02:03:00,1.5971,1.5971,1.59705,1.5971,8100000.0
2009-12-23 02:04:00,1.59677,1.59691,1.59658,1.59687,17000000.0
2009-12-23 02:05:00,1.59705,1.5971,1.59705,1.59705,4800000.0
2009-12-23 02:06:00,1.59691,1.59691,1.59667,1.59667,15200000.0
2009-12-23 02:07:00,1.5971,1.59745,1.5971,1.59745,35600000.0
2009-12-23 02:08:00,1.59745,1.59755,1.59745,1.5975,11000000.0
2009-12-23 02:09:00,1.5975,1.59755,1.5973,1.59735,45900000.0
2009-12-23 02:10:00,1.5974,1.5975,1.59735,1.5974,8000000.0
2009-12-23 02:11:00,1.59735,1.5975,1.59735,1.5974,7000000.0
2009-12-23 02:12:00,1.5973,1.5973,1.5973,1.5973,7100000.0
2009-12-23 02:13:00,1.5975,1.5975,1.5974,1.5974,8000000.0
2009-12-23 02:14:00,1.5974,1.5974,1.5972,1.5972,7500000.0
2009-12-23 02:15:00,1.59715,1.5972,1.5971,1.5972,24800000.0
2009-12-23 02:16:00,1.5971,1.5972,1.5971,1.5972,23200000.0
2009-12-23 02:17:00,1.5972,1.5972,1.5971,1.59715,5200000.0
2009-12-23 02:18:00,1.59715,1.59715,1.59715,1.59715,2000000.0
2009-12-23 02:19:00,1.5972,1.5972,1.59715,1.59715,4000000.0
2009-12-23 02:20:00,1.5972,1.5972,1.5972,1.5972,2000000.0
2009-12-23 02:21:00,1.5972,1.59725,1.5972,1.59725,2800000.0
2009-12-23 02:22:00,1.5972,1.5972,1.5972,1.5972,3200000.0
2009-12-23 02:23:00,1.5972,1.59725,1.5972,1.59725,4400000.0
2009-12-23 02:24:00,1.5972,1.5972,1.5972,1.5972,3200000.0
2009-12-23 02:25:00,1.59715,1.59725,1.59715,1.59725,20400000.0
2009-12-23 02:26:00,1.59725,1.59725,1.59655,1.59655,49900000.0
2009-12-23 02:27:00,1.5966,1.5968,1.5965,1.59675,21600000.0
2009-12-23 02:28:00,1.59675,1.597,1.5967,1.59695,42600000.0
2009-12-23 02:29:00,1.59695,1.59695,1.59695,1.59695,3400000.0
2009-12-23 02:30:00,1.59695,1.59705,1.59695,1.59705,5400000.0
2009-12-23 02:31:00,1.59705,1.59705,1.597,1.597,4800000.0
2009-12-23 02:32:00,1.597,1.59705,1.597,1.59705,5000000.0
2009-12-23 02:33:00,1.59705,1.5972,1.59665,1.59665,56400000.0
2009-12-23 02:34:00,1.5967,1.5967,1.5967,1.5967,2000000.0
2009-12-23 02:35:00,1.5966,1.597,1.5966,1.59695,23400000.0
2009-12-23 02:36:00,1.59685,1.59695,1.5968,1.5969,20200000.0
2009-12-23 02:37:00,1.59685,1.59685,1.59685,1.59685,6000000.0
2009-12-23 02:38:00,1.59685,1.59695,1.5966,1.5969,20000000.0
2009-12-23 02:39:00,1.5969,1.597,1.5969,1.597,3000000.0
2009-12-23 02:40:00,1.597,1.597,1.59695,1.597,6000000.0
2009-12-23 02:41:00,1.59695,1.59695,1.5969,1.5969,4000000.0
2009-12-23 02:42:00,1.5968,1.5969,1.5968,1.5969,6200000.0
2009-12-23 02:43:00,1.5968,1.5968,1.5968,1.5968,3200000.0
2009-12-23 02:44:00,1.5968,1.59695,1.5968,1.5969,6500000.0
2009-12-23 02:45:00,1.5969,1.5969,1.59685,1.59685,9000000.0
2009-12-23 02:46:00,1.5967,1.5967,1.59605,1.5964,70400000.0
2009-12-23 02:47:00,1.5963,1.5967,1.59615,1.5967,49800000.0
2009-12-23 02:48:00,1.5967,1.5968,1.5966,1.5968,25000000.0
2009-12-23 02:49:00,1.5968,1.5968,1.5965,1.5967,16000000.0
2009-12-23 02:50:00,1.5968,1.5968,1.5966,1.59665,20400000.0
2009-12-23 02:51:00,1.59665,1.5967,1.5965,1.5965,5600000.0
2009-12-23 02:52:00,1.59645,1.59645,1.59625,1.59625,32700000.0
2009-12-23 02:53:00,1.5963,1.5965,1.5962,1.59635,41900000.0
2009-12-23 02:54:00,1.5963,1.5966,1.5963,1.5964,22800000.0
2009-12-23 02:55:00,1.5965,1.59675,1.59645,1.5967,30300000.0
2009-12-23 02:56:00,1.5967,1.5968,1.5967,1.5968,20900000.0
2009-12-23 02:57:00,1.5968,1.5968,1.5968,1.5968,19600000.0
2009-12-23 02:58:00,1.5968,1.5968,1.5968,1.5968,6400000.0
2009-12-23 02:59:00,1.5969,1.59725,1.5969,1.5971,22800000.0
2009-12-23 03:00:00,1.5971,1.5971,1.5971,1.5971,13000000.0
2009-12-23 03:01:00,1.5971,1.5971,1.5968,1.5968,20400000.0
2009-12-23 03:02:00,1.5968,1.5968,1.59675,1.5968,11700000.0
2009-12-23 03:03:00,1.59685,1.5969,1.59675,1.5968,34800000.0
2009-12-23 03:04:00,1.5968,1.5968,1.59665,1.59665,10100000.0
2009-12-23 03:05:00,1.5967,1.5967,1.5966,1.5966,14000000.0
2009-12-23 03:06:00,1.5966,1.5967,1.59655,1.5967,13800000.0
2009-12-23 03:07:00,1.5967,1.5967,1.59655,1.5967,31800000.0
2009-12-23 03:08:00,1.5967,1.59695,1.5967,1.5969,13100000.0
2009-12-23 03:09:00,1.5969,1.59695,1.59685,1.5969,25100000.0
2009-12-23 03:10:00,1.59695,1.5971,1.59695,1.597,19200000.0
2009-12-23 03:11:00,1.597,1.597,1.59695,1.59695,9500000.0
2009-12-23 03:12:00,1.597,1.59705,1.59695,1.597,30900000.0
2009-12-23 03:13:00,1.597,1.597,1.59695,1.59695,3900000.0
2009-12-23 03:14:00,1.5969,1.59715,1.5969,1.5971,16100000.0
2009-12-23 03:15:00,1.5972,1.5972,1.59705,1.59705,11100000.0
2009-12-23 03:16:00,1.59705,1.5972,1.59705,1.5971,9000000.0
2009-12-23 03:17:00,1.5971,1.59715,1.5971,1.59715,7000000.0
2009-12-23 03:18:00,1.59715,1.59745,1.5971,1.5972,33200000.0
2009-12-23 03:19:00,1.5972,1.59725,1.59715,1.59725,33600000.0
2009-12-23 03:20:00,1.5972,1.5973,1.5972,1.59725,12700000.0
2009-12-23 03:21:00,1.59725,1.5974,1.59715,1.59725,38800000.0
2009-12-23 03:22:00,1.59735,1.59745,1.59725,1.59725,10900000.0
2009-12-23 03:23:00,1.5972,1.5973,1.597,1.59715,30900000.0
2009-12-23 03:24:00,1.59715,1.59725,1.59715,1.59725,7800000.0
2009-12-23 03:25:00,1.59725,1.59725,1.59725,1.59725,1000000.0
2009-12-23 03:26:00,1.59715,1.59725,1.59715,1.59725,4200000.0
2009-12-23 03:27:00,1.59715,1.59725,1.59715,1.59725,5200000.0
2009-12-23 03:28:00,1.5973,1.5973,1.5973,1.5973,6000000.0
2009-12-23 03:29:00,1.5972,1.59745,1.5972,1.5974,14200000.0
2009-12-23 03:30:00,1.5974,1.5974,1.5973,1.5974,10000000.0
2009-12-23 03:31:00,1.5974,1.5974,1.5974,1.5974,1000000.0
2009-12-23 03:32:00,1.5974,1.5974,1.59725,1.59725,12200000.0
2009-12-23 03:33:00,1.5973,1.5974,1.5973,1.5974,5800000.0
2009-12-23 03:34:00,1.5974,1.5974,1.5974,1.5974,1000000.0
2009-12-23 03:35:00,1.5974,1.5974,1.5972,1.59735,12300000.0
2009-12-23 03:36:00,1.59735,1.5975,1.5973,1.5975,10000000.0
2009-12-23 03:37:00,1.5975,1.59765,1.5975,1.59755,16500000.0
2009-12-23 03:38:00,1.5977,1.5978,1.5977,1.5978,5000000.0
2009-12-23 03:39:00,1.5978,1.59785,1.5978,1.59785,3000000.0
2009-12-23 03:40:00,1.59785,1.59795,1.59775,1.59775,20000000.0
2009-12-23 03:41:00,1.59775,1.59785,1.59775,1.59785,16000000.0
2009-12-23 03:42:00,1.59775,1.5978,1.59775,1.5978,10500000.0
2009-12-23 03:43:00,1.59795,1.59795,1.59775,1.59775,11300000.0
2009-12-23 03:44:00,1.59775,1.59775,1.5977,1.5977,17100000.0
2009-12-23 03:45:00,1.5977,1.5977,1.59765,1.59765,14700000.0
2009-12-23 03:46:00,1.59765,1.59765,1.5973,1.5973,36300000.0
2009-12-23 03:47:00,1.5973,1.5975,1.5971,1.5973,75900000.0
2009-12-23 03:48:00,1.59735,1.59745,1.5973,1.5974,29700000.0
2009-12-23 03:49:00,1.59735,1.59735,1.59725,1.59725,27400000.0
2009-12-23 03:50:00,1.5973,1.59735,1.5973,1.5973,26200000.0
2009-12-23 03:51:00,1.5973,1.59735,1.5973,1.5973,11900000.0
2009-12-23 03:52:00,1.5973,1.5973,1.5973,1.5973,3600000.0
2009-12-23 03:53:00,1.5973,1.59735,1.5973,1.5973,21200000.0
2009-12-23 03:54:00,1.59735,1.5975,1.59735,1.5975,14000000.0
2009-12-23 03:55:00,1.59745,1.59745,1.59725,1.59725,16800000.0
2009-12-23 03:56:00,1.5972,1.5972,1.597,1.597,26000000.0
2009-12-23 03:57:00,1.597,1.59705,1.597,1.59705,13800000.0
2009-12-23 03:58:00,1.59705,1.59725,1.597,1.59725,35200000.0
2009-12-23 03:59:00,1.59725,1.59725,1.597,1.597,24900000.0
2009-12-23 04:00:00,1.597,1.597,1.5969,1.5969,82900000.0
2009-12-23 04:01:00,1.5969,1.597,1.5969,1.59695,26000000.0
2009-12-23 04:02:00,1.59695,1.59725,1.59695,1.597,102900000.0
2009-12-23 04:03:00,1.59705,1.59705,1.59705,1.59705,2000000.0
2009-12-23 04:04:00,1.59705,1.5971,1.59705,1.5971,8000000.0
2009-12-23 04:05:00,1.5971,1.59725,1.5971,1.59715,9000000.0
2009-12-23 04:06:00,1.59715,1.5972,1.59705,1.59715,7900000.0
2009-12-23 04:07:00,1.59715,1.59715,1.5971,1.5971,7000000.0
2009-12-23 04:08:00,1.5971,1.5971,1.59705,1.59705,26600000.0
2009-12-23 04:09:00,1.59705,1.59705,1.597,1.597,5000000.0
2009-12-23 04:10:00,1.597,1.59725,1.597,1.59705,18100000.0
2009-12-23 04:11:00,1.597,1.597,1.5965,1.5966,27100000.0
2009-12-23 04:12:00,1.59655,1.59675,1.59655,1.59675,9900000.0
2009-12-23 04:13:00,1.5968,1.59685,1.5967,1.5967,15000000.0
2009-12-23 04:14:00,1.5967,1.59685,1.5967,1.5968,22000000.0
2009-12-23 04:15:00,1.5968,1.59685,1.5967,1.5967,15000000.0
2009-12-23 04:16:00,1.59665,1.59665,1.5966,1.5966,7000000.0
2009-12-23 04:17:00,1.5966,1.5966,1.59655,1.5966,11000000.0
2009-12-23 04:18:00,1.59655,1.5967,1.59635,1.59635,23600000.0
2009-12-23 04:19:00,1.59635,1.59635,1.59625,1.59625,3600000.0
2009-12-23 04:20:00,1.59625,1.59635,1.59625,1.59635,13800000.0
2009-12-23 04:21:00,1.59625,1.59625,1.59625,1.59625,13100000.0
2009-12-23 04:22:00,1.59615,1.59619,1.59603,1.59606,11400000.0
2009-12-23 04:23:00,1.59625,1.59625,1.59615,1.59615,42100000.0
2009-12-23 04:24:00,1.59615,1.59615,1.59615,1.59615,28800000.0
2009-12-23 04:25:00,1.5962,1.5962,1.59615,1.59615,34000000.0
2009-12-23 04:26:00,1.59615,1.59625,1.59615,1.5962,16000000.0
2009-12-23 04:27:00,1.5962,1.59645,1.5962,1.59635,16400000.0
2009-12-23 04:28:00,1.5963,1.5963,1.59625,1.5963,14400000.0
2009-12-23 04:29:00,1.5963,1.5964,1.59625,1.5963,23800000.0
2009-12-23 04:30:00,1.5963,1.5963,1.59625,1.59625,25400000.0
2009-12-23 04:31:00,1.59625,1.59635,1.59625,1.59635,18200000.0
2009-12-23 04:32:00,1.5964,1.5964,1.5962,1.5964,20500000.0
2009-12-23 04:33:00,1.5964,1.5964,1.5964,1.5964,15000000.0
2009-12-23 04:34:00,1.5964,1.5964,1.59625,1.59625,18000000.0
2009-12-23 04:35:00,1.59625,1.59625,1.5962,1.5962,4000000.0
2009-12-23 04:36:00,1.5962,1.59625,1.5962,1.59625,2000000.0
2009-12-23 04:37:00,1.59625,1.59625,1.59565,1.5959,38300000.0
2009-12-23 04:38:00,1.5959,1.5959,1.5955,1.59555,41000000.0
2009-12-23 04:39:00,1.5955,1.59565,1.59545,1.5956,26100000.0
2009-12-23 04:40:00,1.59565,1.59565,1.59565,1.59565,5000000.0
2009-12-23 04:41:00,1.59565,1.59565,1.5955,1.5955,23600000.0
2009-12-23 04:42:00,1.5955,1.5957,1.5955,1.59565,20600000.0
2009-12-23 04:43:00,1.59555,1.59575,1.59555,1.59575,10700000.0
2009-12-23 04:44:00,1.5957,1.5957,1.59565,1.59565,2000000.0
2009-12-23 04:45:00,1.59565,1.59565,1.59565,1.59565,19000000.0
2009-12-23 04:46:00,1.59565,1.59565,1.59555,1.59555,9000000.0
2009-12-23 04:47:00,1.59545,1.59555,1.59545,1.59555,20300000.0
2009-12-23 04:48:00,1.59555,1.5956,1.59555,1.5956,3000000.0
2009-12-23 04:49:00,1.5956,1.5957,1.5956,1.59565,7100000.0
2009-12-23 04:50:00,1.59565,1.59565,1.59565,1.59565,6000000.0
2009-12-23 04:51:00,1.59565,1.59575,1.59565,1.59575,12000000.0
2009-12-23 04:52:00,1.59575,1.5958,1.59575,1.5958,3000000.0
2009-12-23 04:53:00,1.5958,1.5958,1.5958,1.5958,6000000.0
2009-12-23 04:54:00,1.5959,1.5959,1.5958,1.5958,9000000.0
2009-12-23 04:55:00,1.5958,1.5958,1.5957,1.5957,10000000.0
2009-12-23 04:56:00,1.5957,1.5957,1.59565,1.5957,40100000.0
2009-12-23 04:57:00,1.5957,1.5957,1.59505,1.5951,58900000.0
2009-12-23 04:58:00,1.5951,1.5953,1.59505,1.59505,32600000.0
2009-12-23 04:59:00,1.59505,1.59505,1.59495,1.59495,8200000.0
2009-12-23 05:00:00,1.59495,1.59495,1.59375,1.5938,206300000.0
2009-12-23 05:01:00,1.5938,1.59425,1.5938,1.59425,21600000.0
2009-12-23 05:02:00,1.5942,1.59425,1.5941,1.5941,10000000.0
2009-12-23 05:03:00,1.5941,1.5941,1.5939,1.59405,44100000.0
2009-12-23 05:04:00,1.59415,1.5946,1.59415,1.5944,78700000.0
2009-12-23 05:05:00,1.5944,1.5944,1.5942,1.5943,43000000.0
2009-12-23 05:06:00,1.5943,1.5943,1.5942,1.5942,33600000.0
2009-12-23 05:07:00,1.5943,1.59435,1.59425,1.5943,11000000.0
2009-12-23 05:08:00,1.5943,1.5943,1.59425,1.5943,6000000.0
2009-12-23 05:09:00,1.59425,1.5943,1.59425,1.5943,13000000.0
2009-12-23 05:10:00,1.59425,1.5943,1.59425,1.5943,20500000.0
2009-12-23 05:11:00,1.5943,1.5944,1.5942,1.5942,27400000.0
2009-12-23 05:12:00,1.59435,1.59505,1.59435,1.595,43600000.0
2009-12-23 05:13:00,1.59505,1.59505,1.5949,1.59505,94100000.0
2009-12-23 05:14:00,1.59505,1.5956,1.59505,1.59545,64700000.0
2009-12-23 05:15:00,1.59545,1.59565,1.59545,1.5955,61100000.0
2009-12-23 05:16:00,1.5955,1.5955,1.5955,1.5955,5800000.0
2009-12-23 05:17:00,1.5955,1.5955,1.59545,1.59545,9700000.0
2009-12-23 05:18:00,1.59545,1.59545,1.5952,1.5952,46300000.0
2009-12-23 05:19:00,1.5952,1.5952,1.59515,1.59515,7000000.0
2009-12-23 05:20:00,1.59515,1.59525,1.59515,1.5952,12000000.0
2009-12-23 05:21:00,1.5952,1.59525,1.59515,1.59515,8000000.0
2009-12-23 05:22:00,1.59515,1.59515,1.595,1.5951,20800000.0
2009-12-23 05:23:00,1.5951,1.5951,1.59475,1.59485,35500000.0
2009-12-23 05:24:00,1.59485,1.5949,1.59415,1.59415,42900000.0
2009-12-23 05:25:00,1.5941,1.5948,1.59405,1.5946,50000000.0
2009-12-23 05:26:00,1.5948,1.59485,1.5948,1.5948,3000000.0
2009-12-23 05:27:00,1.5948,1.5948,1.5947,1.59475,4000000.0
2009-12-23 05:28:00,1.59475,1.5949,1.5947,1.5949,8000000.0
2009-12-23 05:29:00,1.5949,1.5951,1.59485,1.5951,12000000.0
2009-12-23 05:30:00,1.5951,1.59515,1.5951,1.59515,5000000.0
2009-12-23 05:31:00,1.59515,1.59515,1.59515,1.59515,8600000.0
2009-12-23 05:32:00,1.5952,1.5952,1.5952,1.5952,1000000.0
2009-12-23 05:33:00,1.59515,1.59575,1.59515,1.59565,39000000.0
2009-12-23 05:34:00,1.5957,1.5957,1.59565,1.59565,7000000.0
2009-12-23 05:35:00,1.59565,1.59565,1.59565,1.59565,2000000.0
2009-12-23 05:36:00,1.59565,1.59565,1.5955,1.5955,17900000.0
2009-12-23 05:37:00,1.59555,1.59555,1.5954,1.5955,64100000.0
2009-12-23 05:38:00,1.59545,1.59545,1.59545,1.59545,5200000.0
2009-12-23 05:39:00,1.59545,1.5956,1.59545,1.5956,17000000.0
2009-12-23 05:40:00,1.59555,1.59555,1.59555,1.59555,2000000.0
2009-12-23 05:41:00,1.59555,1.59565,1.59555,1.59565,8100000.0
2009-12-23 05:42:00,1.59565,1.59565,1.5956,1.59565,5000000.0
2009-12-23 05:43:00,1.5956,1.59565,1.5956,1.59565,3000000.0
2009-12-23 05:44:00,1.59555,1.59565,1.59555,1.59565,3600000.0
2009-12-23 05:45:00,1.59565,1.59565,1.5954,1.5954,20000000.0
2009-12-23 05:46:00,1.5954,1.5955,1.5953,1.5955,31500000.0
2009-12-23 05:47:00,1.5955,1.5956,1.5955,1.5956,4000000.0
2009-12-23 05:48:00,1.5956,1.59575,1.5956,1.5957,12000000.0
2009-12-23 05:49:00,1.5956,1.59575,1.59555,1.59575,23000000.0
2009-12-23 05:50:00,1.5957,1.59575,1.5957,1.59575,12000000.0
2009-12-23 05:51:00,1.59575,1.59575,1.5957,1.5957,4000000.0
2009-12-23 05:52:00,1.59565,1.59575,1.59565,1.59575,18800000.0
2009-12-23 05:53:00,1.5957,1.59575,1.5957,1.59575,5600000.0
2009-12-23 05:54:00,1.5957,1.5958,1.59565,1.5958,13800000.0
2009-12-23 05:55:00,1.5958,1.5958,1.5956,1.5958,16200000.0
2009-12-23 05:56:00,1.59575,1.5958,1.5957,1.59575,15900000.0
2009-12-23 05:57:00,1.59575,1.59575,1.5957,1.59575,4500000.0
2009-12-23 05:58:00,1.59575,1.5959,1.59575,1.5959,6000000.0
2009-12-23 05:59:00,1.5959,1.59595,1.5959,1.59595,3000000.0
2009-12-23 06:00:00,1.59595,1.59595,1.5959,1.5959,6000000.0
2009-12-23 06:01:00,1.59595,1.59645,1.59595,1.59645,29000000.0
2009-12-23 06:02:00,1.59645,1.5965,1.5961,1.59615,39700000.0
2009-12-23 06:03:00,1.5961,1.5962,1.5961,1.5962,5800000.0
2009-12-23 06:04:00,1.59615,1.5966,1.59575,1.59655,39600000.0
2009-12-23 06:05:00,1.59655,1.5966,1.59655,1.5966,18000000.0
2009-12-23 06:06:00,1.5965,1.5966,1.5965,1.5966,13200000.0
2009-12-23 06:07:00,1.5966,1.5966,1.5965,1.59655,14000000.0
2009-12-23 06:08:00,1.59655,1.5966,1.5965,1.5966,6000000.0
2009-12-23 06:09:00,1.5966,1.5966,1.59645,1.59645,4000000.0
2009-12-23 06:10:00,1.5964,1.59655,1.5964,1.59655,4800000.0
2009-12-23 06:11:00,1.5966,1.5966,1.59655,1.59655,6000000.0
2009-12-23 06:12:00,1.5965,1.5965,1.596,1.596,37600000.0
2009-12-23 06:13:00,1.59605,1.59635,1.59535,1.5955,43100000.0
2009-12-23 06:14:00,1.59545,1.59585,1.59545,1.5956,25800000.0
2009-12-23 06:15:00,1.5956,1.59595,1.59545,1.59595,42700000.0
2009-12-23 06:16:00,1.59595,1.59595,1.59585,1.5959,23900000.0
2009-12-23 06:17:00,1.59585,1.59585,1.5953,1.5953,40600000.0
2009-12-23 06:18:00,1.59525,1.5953,1.5952,1.59525,28600000.0
2009-12-23 06:19:00,1.59525,1.5954,1.59525,1.5953,60000000.0
2009-12-23 06:20:00,1.59525,1.5954,1.59525,1.5954,28200000.0
2009-12-23 06:21:00,1.5954,1.5954,1.5953,1.5953,13000000.0
2009-12-23 06:22:00,1.59535,1.59545,1.5953,1.59545,26000000.0
2009-12-23 06:23:00,1.59545,1.5955,1.59545,1.5955,9000000.0
2009-12-23 06:24:00,1.5955,1.5955,1.5953,1.5953,21600000.0
2009-12-23 06:25:00,1.5954,1.5957,1.5954,1.5954,35900000.0
2009-12-23 06:26:00,1.59535,1.5955,1.59535,1.5954,29000000.0
2009-12-23 06:27:00,1.5954,1.59545,1.5953,1.5954,16600000.0
2009-12-23 06:28:00,1.59535,1.59545,1.59535,1.59545,4000000.0
2009-12-23 06:29:00,1.59545,1.59545,1.5954,1.59545,4000000.0
2009-12-23 06:30:00,1.59545,1.59545,1.59545,1.59545,1000000.0
2009-12-23 06:31:00,1.5954,1.59545,1.59535,1.59545,12600000.0
2009-12-23 06:32:00,1.59545,1.59545,1.59545,1.59545,2000000.0
2009-12-23 06:33:00,1.59535,1.5954,1.5953,1.5953,4000000.0
2009-12-23 06:34:00,1.5952,1.59525,1.5952,1.59525,29400000.0
2009-12-23 06:35:00,1.59525,1.59525,1.5952,1.59525,11600000.0
2009-12-23 06:36:00,1.59525,1.59525,1.5952,1.5952,4400000.0
2009-12-23 06:37:00,1.5952,1.5953,1.5952,1.5952,26400000.0
2009-12-23 06:38:00,1.59535,1.5954,1.5953,1.5953,8000000.0
2009-12-23 06:39:00,1.5952,1.5952,1.5952,1.5952,37800000.0
2009-12-23 06:40:00,1.5952,1.5952,1.5952,1.5952,14200000.0
2009-12-23 06:41:00,1.5952,1.5952,1.5951,1.59515,9000000.0
2009-12-23 06:42:00,1.59525,1.5953,1.59515,1.59515,8000000.0
2009-12-23 06:43:00,1.59515,1.59515,1.59505,1.59515,13000000.0
2009-12-23 06:44:00,1.59515,1.59515,1.595,1.595,8600000.0
2009-12-23 06:45:00,1.595,1.5952,1.59485,1.59485,38300000.0
2009-12-23 06:46:00,1.59485,1.5951,1.59485,1.5951,18500000.0
2009-12-23 06:47:00,1.595,1.5952,1.595,1.5952,10200000.0
2009-12-23 06:48:00,1.59525,1.5954,1.5952,1.59535,15000000.0
2009-12-23 06:49:00,1.5952,1.59535,1.595,1.59535,19600000.0
2009-12-23 06:50:00,1.5952,1.59525,1.59515,1.59515,17600000.0
2009-12-23 06:51:00,1.5952,1.5952,1.59515,1.59515,7000000.0
2009-12-23 06:52:00,1.59515,1.5952,1.59515,1.59515,5000000.0
2009-12-23 06:53:00,1.5952,1.5952,1.5951,1.5951,11000000.0
2009-12-23 06:54:00,1.59515,1.5953,1.5951,1.5953,17000000.0
2009-12-23 06:55:00,1.5953,1.5954,1.5953,1.59535,8000000.0
2009-12-23 06:56:00,1.5953,1.5955,1.5953,1.5954,17800000.0
2009-12-23 06:57:00,1.5954,1.5954,1.5954,1.5954,5800000.0
2009-12-23 06:58:00,1.5954,1.5954,1.59535,1.59535,4800000.0
2009-12-23 06:59:00,1.59545,1.59555,1.59545,1.59555,2200000.0
2009-12-23 07:00:00,1.5954,1.5954,1.5953,1.5953,5600000.0
2009-12-23 07:01:00,1.5953,1.5953,1.5952,1.5953,12700000.0
2009-12-23 07:02:00,1.5953,1.5954,1.5952,1.59525,16100000.0
2009-12-23 07:03:00,1.59525,1.59525,1.59525,1.59525,3300000.0
2009-12-23 07:04:00,1.59525,1.59525,1.5952,1.5952,27100000.0
2009-12-23 07:05:00,1.59525,1.59535,1.59525,1.59535,12200000.0
2009-12-23 07:06:00,1.5954,1.5955,1.5954,1.59545,11600000.0
2009-12-23 07:07:00,1.59545,1.5955,1.5954,1.59545,16000000.0
2009-12-23 07:08:00,1.5953,1.59531,1.59514,1.59528,48700000.0
2009-12-23 07:09:00,1.5952,1.59527,1.59498,1.59519,135400000.0
2009-12-23 07:10:00,1.59545,1.59545,1.5953,1.5953,17400000.0
2009-12-23 07:11:00,1.5953,1.59535,1.5953,1.59535,13000000.0
2009-12-23 07:12:00,1.59535,1.59535,1.5953,1.5953,17900000.0
2009-12-23 07:13:00,1.5953,1.5954,1.59525,1.59525,28000000.0
2009-12-23 07:14:00,1.59525,1.5954,1.59525,1.5954,42000000.0
2009-12-23 07:15:00,1.5954,1.59545,1.59535,1.59545,7800000.0
2009-12-23 07:16:00,1.5954,1.5955,1.5954,1.5955,10800000.0
2009-12-23 07:17:00,1.5955,1.5956,1.5955,1.5956,9000000.0
2009-12-23 07:18:00,1.5956,1.5956,1.5955,1.5955,7000000.0
2009-12-23 07:19:00,1.59545,1.59545,1.59495,1.595,46400000.0
2009-12-23 07:20:00,1.595,1.59505,1.595,1.59505,10000000.0
2009-12-23 07:21:00,1.59505,1.59505,1.5949,1.595,16300000.0
2009-12-23 07:22:00,1.595,1.5954,1.59495,1.5953,20800000.0
2009-12-23 07:23:00,1.5953,1.5955,1.59525,1.5955,15600000.0
2009-12-23 07:24:00,1.59545,1.59545,1.59535,1.59535,3600000.0
2009-12-23 07:25:00,1.59525,1.59535,1.59525,1.59535,13000000.0
2009-12-23 07:26:00,1.59535,1.59535,1.59535,1.59535,3500000.0
2009-12-23 07:27:00,1.59535,1.59535,1.5952,1.59525,19800000.0
2009-12-23 07:28:00,1.59525,1.5955,1.59515,1.5955,27600000.0
2009-12-23 07:29:00,1.59545,1.59575,1.59545,1.59575,26500000.0
2009-12-23 07:30:00,1.59575,1.59575,1.5956,1.5957,14000000.0
2009-12-23 07:31:00,1.5957,1.5957,1.5956,1.5956,10000000.0
2009-12-23 07:32:00,1.5956,1.5957,1.59555,1.5957,12900000.0
2009-12-23 07:33:00,1.5956,1.59565,1.59555,1.59555,11700000.0
2009-12-23 07:34:00,1.59555,1.59565,1.5955,1.59555,12900000.0
2009-12-23 07:35:00,1.59555,1.59555,1.59555,1.59555,8000000.0
2009-12-23 07:36:00,1.59555,1.5956,1.59555,1.5956,6000000.0
2009-12-23 07:37:00,1.5956,1.5958,1.5956,1.5957,24000000.0
2009-12-23 07:38:00,1.5959,1.5964,1.5959,1.59615,50200000.0
2009-12-23 07:39:00,1.5961,1.59615,1.59605,1.5961,6000000.0
2009-12-23 07:40:00,1.59605,1.5961,1.59605,1.59605,6000000.0
2009-12-23 07:41:00,1.59605,1.59605,1.5957,1.5957,8000000.0
2009-12-23 07:42:00,1.5957,1.59575,1.5956,1.5957,34800000.0
2009-12-23 07:43:00,1.5957,1.59575,1.5957,1.59575,22600000.0
2009-12-23 07:44:00,1.59575,1.59575,1.5957,1.5957,17000000.0
2009-12-23 07:45:00,1.5957,1.5957,1.5957,1.5957,26000000.0
2009-12-23 07:46:00,1.59565,1.5957,1.59565,1.5957,18700000.0
2009-12-23 07:47:00,1.5959,1.5959,1.5957,1.5958,22000000.0
2009-12-23 07:48:00,1.5958,1.5958,1.5958,1.5958,16800000.0
2009-12-23 07:49:00,1.5958,1.5958,1.5957,1.59575,17600000.0
2009-12-23 07:50:00,1.5957,1.59575,1.5955,1.5955,18000000.0
2009-12-23 07:51:00,1.59545,1.5956,1.59545,1.59555,15000000.0
2009-12-23 07:52:00,1.5956,1.5956,1.5956,1.5956,12400000.0
2009-12-23 07:53:00,1.5956,1.5956,1.59555,1.5956,46000000.0
2009-12-23 07:54:00,1.5956,1.5956,1.5956,1.5956,10000000.0
2009-12-23 07:55:00,1.5955,1.5956,1.5955,1.59555,49200000.0
2009-12-23 07:56:00,1.59555,1.59555,1.5955,1.59555,10000000.0
2009-12-23 07:57:00,1.59555,1.5956,1.59545,1.5955,9000000.0
2009-12-23 07:58:00,1.5955,1.5955,1.59545,1.59545,9200000.0
2009-12-23 07:59:00,1.5955,1.5955,1.59545,1.5955,16100000.0
2009-12-23 08:00:00,1.5955,1.5956,1.59545,1.5956,41700000.0
2009-12-23 08:01:00,1.59555,1.5956,1.59555,1.5956,5400000.0
2009-12-23 08:02:00,1.59565,1.59565,1.5956,1.5956,2000000.0
2009-12-23 08:03:00,1.59555,1.59555,1.59555,1.59555,2000000.0
2009-12-23 08:04:00,1.5956,1.5956,1.5956,1.5956,1000000.0
2009-12-23 08:05:00,1.59555,1.59555,1.59515,1.59535,27500000.0
2009-12-23 08:06:00,1.5953,1.59545,1.59525,1.5954,15800000.0
2009-12-23 08:07:00,1.5954,1.5954,1.59535,1.59535,5000000.0
2009-12-23 08:08:00,1.5953,1.59535,1.5953,1.5953,17500000.0
2009-12-23 08:09:00,1.5953,1.5953,1.5953,1.5953,5800000.0
2009-12-23 08:10:00,1.5953,1.5953,1.59525,1.59525,10000000.0
2009-12-23 08:11:00,1.59525,1.59525,1.59525,1.59525,4900000.0
2009-12-23 08:12:00,1.59525,1.59525,1.59525,1.59525,11200000.0
2009-12-23 08:13:00,1.59525,1.59525,1.59525,1.59525,3200000.0
2009-12-23 08:14:00,1.59525,1.59525,1.59525,1.59525,4800000.0
2009-12-23 08:15:00,1.5953,1.59535,1.59425,1.59425,86700000.0
2009-12-23 08:16:00,1.59425,1.5944,1.59425,1.5944,18000000.0
2009-12-23 08:17:00,1.5944,1.5944,1.5944,1.5944,6000000.0
2009-12-23 08:18:00,1.5944,1.59445,1.5943,1.5944,24700000.0
2009-12-23 08:19:00,1.5944,1.5948,1.5944,1.5947,27100000.0
2009-12-23 08:20:00,1.5947,1.5947,1.5945,1.5945,11000000.0
2009-12-23 08:21:00,1.59445,1.59485,1.5944,1.5945,56700000.0
2009-12-23 08:22:00,1.59445,1.5947,1.59445,1.5947,23400000.0
2009-12-23 08:23:00,1.5947,1.59565,1.5947,1.5949,49400000.0
2009-12-23 08:24:00,1.5948,1.595,1.59455,1.59495,74900000.0
2009-12-23 08:25:00,1.5949,1.5949,1.5948,1.59485,18000000.0
2009-12-23 08:26:00,1.5948,1.59485,1.59455,1.59455,11500000.0
2009-12-23 08:27:00,1.5946,1.5955,1.5945,1.59505,57100000.0
2009-12-23 08:28:00,1.5945,1.5947,1.5945,1.59465,74800000.0
2009-12-23 08:29:00,1.59465,1.59495,1.59465,1.5949,70600000.0
2009-12-23 08:30:00,1.5949,1.5949,1.59465,1.5947,78800000.0
2009-12-23 08:31:00,1.5947,1.595,1.5947,1.59495,56000000.0
2009-12-23 08:32:00,1.59495,1.59515,1.59495,1.59505,27900000.0
2009-12-23 08:33:00,1.5951,1.59515,1.59505,1.59505,12200000.0
2009-12-23 08:34:00,1.59505,1.5953,1.59505,1.5952,19400000.0
2009-12-23 08:35:00,1.5952,1.5952,1.5948,1.5948,98600000.0
2009-12-23 08:36:00,1.5948,1.5948,1.59425,1.59425,54100000.0
2009-12-23 08:37:00,1.59425,1.5947,1.5942,1.5947,53300000.0
2009-12-23 08:38:00,1.5947,1.5948,1.5946,1.5946,31000000.0
2009-12-23 08:39:00,1.59475,1.5949,1.5945,1.5946,42800000.0
2009-12-23 08:40:00,1.5946,1.59465,1.59435,1.59465,80200000.0
2009-12-23 08:41:00,1.59465,1.59505,1.5945,1.5949,70500000.0
2009-12-23 08:42:00,1.5949,1.5949,1.5948,1.59485,20000000.0
2009-12-23 08:43:00,1.5948,1.5948,1.59465,1.59475,29600000.0
2009-12-23 08:44:00,1.5948,1.5948,1.59475,1.59475,16000000.0
2009-12-23 08:45:00,1.59475,1.59495,1.59475,1.59495,17600000.0
2009-12-23 08:46:00,1.59495,1.59495,1.5949,1.5949,6000000.0
2009-12-23 08:47:00,1.5949,1.5949,1.59485,1.5949,15700000.0
2009-12-23 08:48:00,1.59495,1.59565,1.59495,1.59555,43600000.0
2009-12-23 08:49:00,1.59555,1.59565,1.59545,1.5955,28300000.0
2009-12-23 08:50:00,1.59555,1.59555,1.59535,1.59555,26200000.0
2009-12-23 08:51:00,1.59555,1.59565,1.59465,1.59475,63800000.0
2009-12-23 08:52:00,1.59475,1.59515,1.5947,1.59505,104800000.0
2009-12-23 08:53:00,1.59505,1.5953,1.5949,1.5952,81000000.0
2009-12-23 08:54:00,1.5952,1.59525,1.59505,1.59525,62600000.0
2009-12-23 08:55:00,1.59525,1.59535,1.59525,1.5953,28000000.0
2009-12-23 08:56:00,1.59515,1.5953,1.59485,1.5951,67100000.0
2009-12-23 08:57:00,1.5951,1.5951,1.59465,1.59485,87500000.0
2009-12-23 08:58:00,1.59485,1.59515,1.59465,1.59515,81900000.0
2009-12-23 08:59:00,1.59515,1.59515,1.5946,1.59485,74200000.0
2009-12-23 09:00:00,1.5948,1.59505,1.5948,1.59505,25300000.0
2009-12-23 09:01:00,1.5951,1.59525,1.59505,1.5952,27800000.0
2009-12-23 09:02:00,1.59525,1.5957,1.59505,1.59515,38200000.0
2009-12-23 09:03:00,1.59515,1.59595,1.59515,1.59545,118800000.0
2009-12-23 09:04:00,1.59565,1.59595,1.59565,1.5959,73300000.0
2009-12-23 09:05:00,1.5959,1.59595,1.5956,1.5956,53500000.0
2009-12-23 09:06:00,1.59565,1.59595,1.5956,1.5958,36600000.0
2009-12-23 09:07:00,1.5958,1.59595,1.59545,1.5955,67800000.0
2009-12-23 09:08:00,1.59545,1.5955,1.59505,1.59505,25000000.0
2009-12-23 09:09:00,1.59505,1.5954,1.59505,1.5954,39100000.0
2009-12-23 09:10:00,1.59535,1.59535,1.59455,1.5949,72800000.0
2009-12-23 09:11:00,1.59495,1.59565,1.5948,1.59565,76400000.0
2009-12-23 09:12:00,1.59565,1.59565,1.5952,1.5952,97000000.0
2009-12-23 09:13:00,1.5952,1.59565,1.5951,1.5956,81600000.0
2009-12-23 09:14:00,1.59545,1.5956,1.59545,1.59545,11000000.0
2009-12-23 09:15:00,1.59545,1.59565,1.59545,1.5955,54400000.0
2009-12-23 09:16:00,1.5955,1.5956,1.5951,1.59515,41200000.0
2009-12-23 09:17:00,1.59515,1.5957,1.5951,1.5957,46000000.0
2009-12-23 09:18:00,1.59565,1.59575,1.59545,1.5956,57600000.0
2009-12-23 09:19:00,1.5956,1.5956,1.5955,1.5956,54800000.0
2009-12-23 09:20:00,1.5956,1.59565,1.59555,1.59565,32000000.0
2009-12-23 09:21:00,1.59565,1.59565,1.59535,1.59565,32300000.0
2009-12-23 09:22:00,1.5957,1.5957,1.5955,1.59555,35900000.0
2009-12-23 09:23:00,1.59555,1.59585,1.59555,1.5958,73900000.0
2009-12-23 09:24:00,1.59565,1.5958,1.59565,1.5957,56300000.0
2009-12-23 09:25:00,1.59575,1.59575,1.59565,1.59575,31000000.0
2009-12-23 09:26:00,1.59575,1.596,1.59575,1.5959,24900000.0
2009-12-23 09:27:00,1.5959,1.59605,1.59585,1.5959,61100000.0
2009-12-23 09:28:00,1.59595,1.59595,1.5954,1.5956,74300000.0
2009-12-23 09:29:00,1.5956,1.5958,1.59555,1.59565,41600000.0
2009-12-23 09:30:00,1.59565,1.59605,1.59545,1.59605,44600000.0
2009-12-23 09:31:00,1.596,1.596,1.59575,1.5959,39700000.0
2009-12-23 09:32:00,1.5959,1.5963,1.59585,1.5963,58800000.0
2009-12-23 09:33:00,1.59635,1.59635,1.59595,1.596,55600000.0
2009-12-23 09:34:00,1.596,1.5961,1.5951,1.5957,103700000.0
2009-12-23 09:35:00,1.5957,1.59585,1.59515,1.59575,201200000.0
2009-12-23 09:36:00,1.59575,1.5963,1.5951,1.5958,301200000.0
2009-12-23 09:37:00,1.59585,1.59615,1.59575,1.59615,113100000.0
2009-12-23 09:38:00,1.5962,1.59635,1.5953,1.5955,243500000.0
2009-12-23 09:39:00,1.59565,1.5959,1.59565,1.59575,97200000.0
2009-12-23 09:40:00,1.5958,1.59595,1.5953,1.5953,53000000.0
2009-12-23 09:41:00,1.5953,1.59545,1.59515,1.5952,178300000.0
2009-12-23 09:42:00,1.5952,1.59555,1.5952,1.59535,71400000.0
2009-12-23 09:43:00,1.5953,1.59565,1.5953,1.59565,19400000.0
2009-12-23 09:44:00,1.59565,1.59595,1.5954,1.59545,128800000.0
2009-12-23 09:45:00,1.59535,1.59585,1.5953,1.59565,100100000.0
2009-12-23 09:46:00,1.59565,1.59585,1.5954,1.59545,69700000.0
2009-12-23 09:47:00,1.59545,1.59585,1.59545,1.59585,114100000.0
2009-12-23 09:48:00,1.59585,1.5959,1.5957,1.59585,29200000.0
2009-12-23 09:49:00,1.5958,1.5958,1.59555,1.5958,80000000.0
2009-12-23 09:50:00,1.5958,1.59585,1.59575,1.59575,42900000.0
2009-12-23 09:51:00,1.59575,1.5961,1.59555,1.5958,101200000.0
2009-12-23 09:52:00,1.5958,1.5962,1.5958,1.59585,55500000.0
2009-12-23 09:53:00,1.59585,1.5959,1.5953,1.59575,95100000.0
2009-12-23 09:54:00,1.59575,1.5959,1.5957,1.59575,89600000.0
2009-12-23 09:55:00,1.5957,1.5958,1.59505,1.59515,135800000.0
2009-12-23 09:56:00,1.5952,1.5954,1.5951,1.5954,160500000.0
2009-12-23 09:57:00,1.5954,1.59575,1.5954,1.5954,66600000.0
2009-12-23 09:58:00,1.59545,1.59585,1.59545,1.59565,119200000.0
2009-12-23 09:59:00,1.59565,1.59565,1.5954,1.5955,95300000.0
2009-12-23 10:00:00,1.5955,1.5958,1.59545,1.59555,225000000.0
2009-12-23 10:01:00,1.59555,1.59585,1.5955,1.5958,87600000.0
2009-12-23 10:02:00,1.59575,1.5958,1.595,1.595,183600000.0
2009-12-23 10:03:00,1.595,1.59515,1.5945,1.59465,238800000.0
2009-12-23 10:04:00,1.59465,1.5953,1.59465,1.5948,194900000.0
2009-12-23 10:05:00,1.59485,1.5953,1.5946,1.59475,164300000.0
2009-12-23 10:06:00,1.5948,1.59495,1.59445,1.59455,309500000.0
2009-12-23 10:07:00,1.59455,1.59505,1.59445,1.59475,183700000.0
2009-12-23 10:08:00,1.59475,1.5951,1.5947,1.595,291500000.0
2009-12-23 10:09:00,1.595,1.59505,1.59495,1.59495,173900000.0
2009-12-23 10:10:00,1.595,1.5953,1.59485,1.59515,95000000.0
2009-12-23 10:11:00,1.59515,1.5953,1.59465,1.59495,214200001.0
2009-12-23 10:12:00,1.59495,1.5953,1.59455,1.59525,208500000.0
2009-12-23 10:13:00,1.59525,1.5954,1.5944,1.5949,172400000.0
2009-12-23 10:14:00,1.59485,1.59515,1.5948,1.59505,49500000.0
2009-12-23 10:15:00,1.59505,1.5952,1.59475,1.5951,119700000.0
2009-12-23 10:16:00,1.59505,1.59515,1.5947,1.59485,176200000.0
2009-12-23 10:17:00,1.59485,1.59515,1.59485,1.59505,90700000.0
2009-12-23 10:18:00,1.59515,1.5952,1.59455,1.59505,102500000.0
2009-12-23 10:19:00,1.59505,1.59535,1.59505,1.5953,44500000.0
2009-12-23 10:20:00,1.59525,1.5955,1.5945,1.5949,195800000.0
2009-12-23 10:21:00,1.59495,1.59545,1.59495,1.5954,111800000.0
2009-12-23 10:22:00,1.5954,1.59555,1.5945,1.59515,148600000.0
2009-12-23 10:23:00,1.5952,1.59545,1.59515,1.5953,117200000.0
2009-12-23 10:24:00,1.5953,1.5953,1.59435,1.59455,221100000.0
2009-12-23 10:25:00,1.59455,1.5948,1.5944,1.59475,128500000.0
2009-12-23 10:26:00,1.59475,1.595,1.59435,1.59475,159900001.0
2009-12-23 10:27:00,1.59475,1.59475,1.59445,1.5947,197300000.0
2009-12-23 10:28:00,1.59475,1.59515,1.5947,1.59515,277100000.0
2009-12-23 10:29:00,1.59515,1.59515,1.5945,1.5948,157700000.0
2009-12-23 10:30:00,1.5948,1.59505,1.59455,1.59485,198800000.0
2009-12-23 10:31:00,1.59485,1.5949,1.5944,1.5944,325399999.0
2009-12-23 10:32:00,1.5944,1.59485,1.5942,1.59465,381599999.0
2009-12-23 10:33:00,1.5946,1.5947,1.59455,1.59455,238000000.0
2009-12-23 10:34:00,1.59455,1.59475,1.59445,1.5946,295299995.0
2009-12-23 10:35:00,1.5946,1.5946,1.5942,1.5946,300900000.0
2009-12-23 10:36:00,1.5946,1.59475,1.5941,1.5943,301000000.0
2009-12-23 10:37:00,1.5943,1.59445,1.5942,1.59435,167400000.0
2009-12-23 10:38:00,1.59435,1.59465,1.59425,1.59455,339200000.0
2009-12-23 10:39:00,1.59455,1.5949,1.5945,1.5947,221500000.0
2009-12-23 10:40:00,1.5946,1.5946,1.5936,1.59405,224100000.0
2009-12-23 10:41:00,1.59405,1.5943,1.59405,1.59425,356800000.0
2009-12-23 10:42:00,1.59425,1.59425,1.59395,1.59405,509800000.0
2009-12-23 10:43:00,1.59405,1.5946,1.59395,1.5944,181200000.0
2009-12-23 10:44:00,1.5944,1.59445,1.59395,1.59395,119800000.0
2009-12-23 10:45:00,1.59395,1.5943,1.59395,1.59425,39200000.0
2009-12-23 10:46:00,1.5943,1.5945,1.5942,1.5945,21300000.0
2009-12-23 10:47:00,1.5945,1.5948,1.5941,1.59465,245600000.0
2009-12-23 10:48:00,1.5946,1.5946,1.59405,1.5943,155500000.0
2009-12-23 10:49:00,1.5943,1.59455,1.59405,1.59455,147900000.0
2009-12-23 10:50:00,1.59465,1.59465,1.594,1.5944,319600000.0
2009-12-23 10:51:00,1.5943,1.59435,1.594,1.5942,85800000.0
2009-12-23 10:52:00,1.5942,1.59445,1.59415,1.59415,110100000.0
2009-12-23 10:53:00,1.59415,1.5946,1.5941,1.59415,254800000.0
2009-12-23 10:54:00,1.59415,1.59435,1.5941,1.5943,571699998.0
2009-12-23 10:55:00,1.59445,1.5946,1.59435,1.59455,110900000.0
2009-12-23 10:56:00,1.59465,1.59475,1.5944,1.5946,135700000.0
2009-12-23 10:57:00,1.5947,1.5947,1.59415,1.59445,282900000.0
2009-12-23 10:58:00,1.5945,1.5946,1.59445,1.59445,246500000.0
2009-12-23 10:59:00,1.5945,1.59485,1.59405,1.59485,254400000.0
2009-12-23 11:00:00,1.59495,1.595,1.59395,1.594,139600000.0
2009-12-23 11:01:00,1.594,1.59405,1.5937,1.594,176500000.0
2009-12-23 11:02:00,1.594,1.59415,1.59395,1.5941,293900000.0
2009-12-23 11:03:00,1.5941,1.5947,1.5941,1.5945,380700000.0
2009-12-23 11:04:00,1.5945,1.59485,1.59445,1.5945,124000000.0
2009-12-23 11:05:00,1.5945,1.59465,1.5944,1.59445,242400000.0
2009-12-23 11:06:00,1.59445,1.59455,1.59405,1.5941,218500000.0
2009-12-23 11:07:00,1.59405,1.5941,1.5939,1.59405,139700000.0
2009-12-23 11:08:00,1.59405,1.59425,1.59395,1.59425,93200000.0
2009-12-23 11:09:00,1.5942,1.5945,1.5941,1.5945,150700000.0
2009-12-23 11:10:00,1.5945,1.5945,1.5941,1.5943,97000000.0
2009-12-23 11:11:00,1.5944,1.5944,1.59405,1.5943,85100000.0
2009-12-23 11:12:00,1.5942,1.5942,1.59405,1.5942,65200000.0
2009-12-23 11:13:00,1.5942,1.5942,1.5938,1.5939,59900000.0
2009-12-23 11:14:00,1.5939,1.59395,1.59365,1.5938,178000000.0
2009-12-23 11:15:00,1.5938,1.594,1.59365,1.59365,106800000.0
2009-12-23 11:16:00,1.59375,1.594,1.59355,1.59395,103500000.0
2009-12-23 11:17:00,1.594,1.59415,1.59395,1.5941,55100000.0
2009-12-23 11:18:00,1.5941,1.59425,1.594,1.5942,49300000.0
2009-12-23 11:19:00,1.5942,1.5942,1.5938,1.5939,68700000.0
2009-12-23 11:20:00,1.5939,1.5941,1.5937,1.59395,125500000.0
2009-12-23 11:21:00,1.59395,1.59415,1.5939,1.5941,102900000.0
2009-12-23 11:22:00,1.5941,1.59445,1.59405,1.5941,117400000.0
2009-12-23 11:23:00,1.5941,1.59435,1.59385,1.5939,115100000.0
2009-12-23 11:24:00,1.59395,1.59395,1.5931,1.5935,119400000.0
2009-12-23 11:25:00,1.5935,1.5935,1.5931,1.5933,78400000.0
2009-12-23 11:26:00,1.5933,1.5936,1.59325,1.5936,100600000.0
2009-12-23 11:27:00,1.59355,1.59385,1.59315,1.59375,104600000.0
2009-12-23 11:28:00,1.5937,1.5938,1.5934,1.5937,160200000.0
2009-12-23 11:29:00,1.5937,1.5938,1.59325,1.59345,110600000.0
2009-12-23 11:30:00,1.5935,1.5939,1.5931,1.59335,173800000.0
2009-12-23 11:31:00,1.5934,1.5935,1.59325,1.59335,143300000.0
2009-12-23 11:32:00,1.59335,1.59335,1.59235,1.5931,161500000.0
2009-12-23 11:33:00,1.5931,1.59335,1.5929,1.59335,142300000.0
2009-12-23 11:34:00,1.5933,1.59375,1.59275,1.59375,176500000.0
2009-12-23 11:35:00,1.5938,1.59435,1.59325,1.5936,196700000.0
2009-12-23 11:36:00,1.5936,1.5941,1.59355,1.59355,189300000.0
2009-12-23 11:37:00,1.59355,1.59385,1.5933,1.59375,239900000.0
2009-12-23 11:38:00,1.59375,1.5944,1.5937,1.5943,137400000.0
2009-12-23 11:39:00,1.5943,1.59475,1.59425,1.5945,142300000.0
2009-12-23 11:40:00,1.5945,1.5957,1.5945,1.59565,178800000.0
2009-12-23 11:41:00,1.5956,1.5956,1.5939,1.5939,161340000.0
2009-12-23 11:42:00,1.59395,1.5947,1.59395,1.59445,148500000.0
2009-12-23 11:43:00,1.5944,1.59455,1.59425,1.5943,134900000.0
2009-12-23 11:44:00,1.5943,1.59435,1.59375,1.5942,121100000.0
2009-12-23 11:45:00,1.5942,1.59465,1.59415,1.5946,115900000.0
2009-12-23 11:46:00,1.59455,1.5949,1.5945,1.59485,100500000.0
2009-12-23 11:47:00,1.59485,1.59485,1.5945,1.5946,165600000.0
2009-12-23 11:48:00,1.5947,1.5949,1.59455,1.5948,110500000.0
2009-12-23 11:49:00,1.59475,1.5948,1.59445,1.5948,169300000.0
2009-12-23 11:50:00,1.5948,1.59495,1.59475,1.59495,64100000.0
2009-12-23 11:51:00,1.59495,1.59495,1.5947,1.5947,86000000.0
2009-12-23 11:52:00,1.5947,1.5949,1.5946,1.5946,107300000.0
2009-12-23 11:53:00,1.59465,1.59495,1.59465,1.59485,52300000.0
2009-12-23 11:54:00,1.59485,1.5949,1.5948,1.59485,46000000.0
2009-12-23 11:55:00,1.59485,1.59495,1.5948,1.5949,56600000.0
2009-12-23 11:56:00,1.5949,1.5949,1.5948,1.5948,32600000.0
2009-12-23 11:57:00,1.59495,1.59495,1.5938,1.5942,168900000.0
2009-12-23 11:58:00,1.5942,1.5942,1.5939,1.59415,139500000.0
2009-12-23 11:59:00,1.59415,1.59435,1.5939,1.59425,90300000.0
2009-12-23 12:00:00,1.59425,1.59445,1.5941,1.59425,143800000.0
2009-12-23 12:01:00,1.59425,1.59455,1.5942,1.5945,129400000.0
2009-12-23 12:02:00,1.5946,1.5947,1.5945,1.59465,63800000.0
2009-12-23 12:03:00,1.59465,1.5947,1.5946,1.5947,40400000.0
2009-12-23 12:04:00,1.5947,1.59475,1.5947,1.59475,37000000.0
2009-12-23 12:05:00,1.5947,1.5948,1.59465,1.59475,32000000.0
2009-12-23 12:06:00,1.59475,1.5949,1.59475,1.5949,170800000.0
2009-12-23 12:07:00,1.5949,1.59525,1.5949,1.59525,137900000.0
2009-12-23 12:08:00,1.5952,1.5954,1.5952,1.59525,105900000.0
2009-12-23 12:09:00,1.59525,1.59525,1.59475,1.5949,193600000.0
2009-12-23 12:10:00,1.59485,1.595,1.5948,1.59495,88100000.0
2009-12-23 12:11:00,1.59495,1.59495,1.59475,1.59485,75900000.0
2009-12-23 12:12:00,1.5948,1.5948,1.5944,1.5944,68300000.0
2009-12-23 12:13:00,1.59445,1.59445,1.5938,1.59385,148200000.0
2009-12-23 12:14:00,1.5939,1.594,1.59365,1.59375,153400000.0
2009-12-23 12:15:00,1.5938,1.5938,1.5933,1.59335,233100000.0
2009-12-23 12:16:00,1.59335,1.5934,1.59305,1.5932,315800000.0
2009-12-23 12:17:00,1.5932,1.5939,1.5932,1.5937,206800000.0
2009-12-23 12:18:00,1.59375,1.594,1.59375,1.59395,122200000.0
2009-12-23 12:19:00,1.59395,1.594,1.5937,1.594,89000000.0
2009-12-23 12:20:00,1.594,1.59445,1.594,1.59425,87900000.0
2009-12-23 12:21:00,1.5942,1.59465,1.5942,1.5946,128500000.0
2009-12-23 12:22:00,1.5946,1.5948,1.5946,1.5948,138400000.0
2009-12-23 12:23:00,1.59475,1.59495,1.5947,1.5947,122700000.0
2009-12-23 12:24:00,1.5944,1.5944,1.5942,1.5942,124700000.0
2009-12-23 12:25:00,1.59425,1.5944,1.59415,1.5942,161900000.0
2009-12-23 12:26:00,1.5942,1.5947,1.5941,1.59455,191700000.0
2009-12-23 12:27:00,1.59455,1.5947,1.5945,1.5946,83500000.0
2009-12-23 12:28:00,1.5946,1.5953,1.5946,1.59485,222400000.0
2009-12-23 12:29:00,1.59485,1.59485,1.5942,1.59435,170400000.0
2009-12-23 12:30:00,1.59435,1.59445,1.5939,1.59395,203600000.0
2009-12-23 12:31:00,1.59395,1.5942,1.59385,1.59415,82100000.0
2009-12-23 12:32:00,1.59415,1.5945,1.5941,1.5944,117400000.0
2009-12-23 12:33:00,1.5944,1.5948,1.5944,1.5948,179700000.0
2009-12-23 12:34:00,1.5948,1.59575,1.59475,1.59535,236600000.0
2009-12-23 12:35:00,1.59535,1.5955,1.59515,1.59515,245700000.0
2009-12-23 12:36:00,1.59515,1.59545,1.5951,1.59535,170400000.0
2009-12-23 12:37:00,1.59535,1.59535,1.59505,1.59505,48900000.0
2009-12-23 12:38:00,1.59505,1.596,1.59505,1.596,245400000.0
2009-12-23 12:39:00,1.596,1.59665,1.596,1.59655,267100000.0
2009-12-23 12:40:00,1.5965,1.5968,1.596,1.596,249300000.0
2009-12-23 12:41:00,1.596,1.5966,1.5958,1.5964,243800000.0
2009-12-23 12:42:00,1.5964,1.5976,1.5964,1.5971,173000000.0
2009-12-23 12:43:00,1.5971,1.59735,1.59665,1.59675,225300000.0
2009-12-23 12:44:00,1.5968,1.5968,1.59575,1.59645,304200000.0
2009-12-23 12:45:00,1.5965,1.59655,1.5958,1.5958,246999999.0
2009-12-23 12:46:00,1.59575,1.5964,1.5957,1.596,199500000.0
2009-12-23 12:47:00,1.596,1.5961,1.59585,1.5959,75500000.0
2009-12-23 12:48:00,1.5959,1.596,1.59505,1.59515,325600000.0
2009-12-23 12:49:00,1.59515,1.59525,1.5946,1.59475,303800000.0
2009-12-23 12:50:00,1.5948,1.5949,1.5946,1.5947,204700000.0
2009-12-23 12:51:00,1.5947,1.59475,1.5944,1.5945,163700000.0
2009-12-23 12:52:00,1.5945,1.5945,1.594,1.5942,176800000.0
2009-12-23 12:53:00,1.5942,1.59445,1.5942,1.59445,34600000.0
2009-12-23 12:54:00,1.59445,1.59465,1.59445,1.59445,82800000.0
2009-12-23 12:55:00,1.59445,1.59465,1.59415,1.5944,178500000.0
2009-12-23 12:56:00,1.5944,1.5948,1.5944,1.5947,115900000.0
2009-12-23 12:57:00,1.5947,1.59475,1.5943,1.5945,123000000.0
2009-12-23 12:58:00,1.5945,1.59465,1.5941,1.59415,139100000.0
2009-12-23 12:59:00,1.5942,1.59445,1.59415,1.5944,281100000.0
2009-12-23 13:00:00,1.59435,1.5945,1.59395,1.5941,221000000.0
2009-12-23 13:01:00,1.5941,1.59435,1.59405,1.59435,158300000.0
2009-12-23 13:02:00,1.59435,1.59435,1.5941,1.5941,60200000.0
2009-12-23 13:03:00,1.5941,1.5941,1.59405,1.5941,29600000.0
2009-12-23 13:04:00,1.5941,1.5943,1.5941,1.5942,101000000.0
2009-12-23 13:05:00,1.5942,1.5943,1.5942,1.5942,59400000.0
2009-12-23 13:06:00,1.5942,1.59425,1.59395,1.59395,70700000.0
2009-12-23 13:07:00,1.59395,1.5942,1.59395,1.5942,109300000.0
2009-12-23 13:08:00,1.5942,1.59425,1.5941,1.59425,96800000.0
2009-12-23 13:09:00,1.59425,1.5946,1.59415,1.5945,212200000.0
2009-12-23 13:10:00,1.5945,1.59505,1.5945,1.59505,173300000.0
2009-12-23 13:11:00,1.59505,1.5951,1.59475,1.5949,214300000.0
2009-12-23 13:12:00,1.59485,1.59495,1.59465,1.59485,215400000.0
2009-12-23 13:13:00,1.59485,1.59555,1.59485,1.59545,286400000.0
2009-12-23 13:14:00,1.59535,1.59585,1.59525,1.59565,280700000.0
2009-12-23 13:15:00,1.59565,1.59575,1.5947,1.5947,307300000.0
2009-12-23 13:16:00,1.5947,1.595,1.59395,1.5941,419600000.0
2009-12-23 13:17:00,1.59405,1.5941,1.5938,1.59385,216500000.0
2009-12-23 13:18:00,1.59385,1.5943,1.5933,1.59385,301100000.0
2009-12-23 13:19:00,1.59385,1.5941,1.5938,1.59385,254200000.0
2009-12-23 13:20:00,1.59385,1.59395,1.59375,1.5938,150800000.0
2009-12-23 13:21:00,1.5938,1.5946,1.59355,1.5944,340900000.0
2009-12-23 13:22:00,1.5944,1.5954,1.5943,1.59475,382500000.0
2009-12-23 13:23:00,1.59475,1.59515,1.59455,1.59475,294300000.0
2009-12-23 13:24:00,1.59475,1.59495,1.59475,1.5948,92400000.0
2009-12-23 13:25:00,1.59475,1.595,1.59465,1.5949,233800000.0
2009-12-23 13:26:00,1.59495,1.59575,1.59495,1.59505,293200000.0
2009-12-23 13:27:00,1.5951,1.5951,1.595,1.595,90300000.0
2009-12-23 13:28:00,1.595,1.595,1.5948,1.5949,95900000.0
2009-12-23 13:29:00,1.59495,1.5952,1.59495,1.59515,73000000.0
2009-12-23 13:30:00,1.59505,1.5955,1.59505,1.5955,122600000.0
2009-12-23 13:31:00,1.59545,1.59575,1.5954,1.5957,212100000.0
2009-12-23 13:32:00,1.5957,1.5957,1.5952,1.5954,225800000.0
2009-12-23 13:33:00,1.5954,1.5955,1.5952,1.5955,141500000.0
2009-12-23 13:34:00,1.59535,1.5954,1.5949,1.59495,143200000.0
2009-12-23 13:35:00,1.59495,1.59495,1.59485,1.5949,126600000.0
2009-12-23 13:36:00,1.5949,1.5951,1.5948,1.5951,114200000.0
2009-12-23 13:37:00,1.5951,1.59545,1.5951,1.5952,78000000.0
2009-12-23 13:38:00,1.5952,1.59565,1.5952,1.5956,156100000.0
2009-12-23 13:39:00,1.5956,1.5956,1.59545,1.59555,99600000.0
2009-12-23 13:40:00,1.59555,1.5956,1.5954,1.5955,224800000.0
2009-12-23 13:41:00,1.5955,1.5955,1.59525,1.5953,212800000.0
2009-12-23 13:42:00,1.5953,1.5953,1.5949,1.5952,231300000.0
2009-12-23 13:43:00,1.5952,1.5953,1.5951,1.59515,190700000.0
2009-12-23 13:44:00,1.5952,1.5953,1.5951,1.5952,175700000.0
2009-12-23 13:45:00,1.59525,1.59525,1.59515,1.59515,129100000.0
2009-12-23 13:46:00,1.59515,1.5953,1.5951,1.59525,129800000.0
2009-12-23 13:47:00,1.59535,1.5956,1.59525,1.59525,148600000.0
2009-12-23 13:48:00,1.59525,1.5953,1.5952,1.5952,75600000.0
2009-12-23 13:49:00,1.5952,1.59525,1.59515,1.5952,36300000.0
2009-12-23 13:50:00,1.59515,1.59535,1.59515,1.59535,133800000.0
2009-12-23 13:51:00,1.59535,1.59555,1.5953,1.5955,142200000.0
2009-12-23 13:52:00,1.5955,1.59555,1.59545,1.59555,204000000.0
2009-12-23 13:53:00,1.5955,1.59585,1.5955,1.5957,238400000.0
2009-12-23 13:54:00,1.5957,1.5958,1.5957,1.59575,109300000.0
2009-12-23 13:55:00,1.59575,1.59585,1.59555,1.59565,212000000.0
2009-12-23 13:56:00,1.59565,1.59565,1.59505,1.59505,235700000.0
2009-12-23 13:57:00,1.595,1.59515,1.5947,1.59475,260300000.0
2009-12-23 13:58:00,1.59475,1.59505,1.5946,1.5946,231700000.0
2009-12-23 13:59:00,1.59465,1.5951,1.59465,1.59505,221800000.0
2009-12-23 14:00:00,1.59505,1.59565,1.59485,1.59495,271400000.0
2009-12-23 14:01:00,1.59495,1.5951,1.59485,1.5951,94200000.0
2009-12-23 14:02:00,1.5951,1.5952,1.595,1.59515,105700000.0
2009-12-23 14:03:00,1.5951,1.59515,1.595,1.59515,129400000.0
2009-12-23 14:04:00,1.59515,1.5952,1.59465,1.5949,139700000.0
2009-12-23 14:05:00,1.59485,1.59505,1.5946,1.59465,156300000.0
2009-12-23 14:06:00,1.59465,1.59485,1.59465,1.5948,132900000.0
2009-12-23 14:07:00,1.5948,1.5948,1.5948,1.5948,27900000.0
2009-12-23 14:08:00,1.5948,1.5948,1.5944,1.5945,235600000.0
2009-12-23 14:09:00,1.5945,1.5946,1.59435,1.5944,282100000.0
2009-12-23 14:10:00,1.59445,1.59495,1.59435,1.59475,361100000.0
2009-12-23 14:11:00,1.59475,1.59495,1.59475,1.59485,123200000.0
2009-12-23 14:12:00,1.59485,1.5951,1.59485,1.59495,137400000.0
2009-12-23 14:13:00,1.595,1.5951,1.595,1.5951,14000000.0
2009-12-23 14:14:00,1.5951,1.5952,1.5947,1.5947,189300000.0
2009-12-23 14:15:00,1.5947,1.59475,1.5942,1.5942,133300000.0
2009-12-23 14:16:00,1.59425,1.59435,1.5936,1.5937,351200000.0
2009-12-23 14:17:00,1.5937,1.59375,1.5935,1.59365,177000000.0
2009-12-23 14:18:00,1.59365,1.59375,1.59345,1.5936,105900000.0
2009-12-23 14:19:00,1.5936,1.59365,1.59345,1.5935,125500000.0
2009-12-23 14:20:00,1.5935,1.59475,1.5935,1.59465,296800000.0
2009-12-23 14:21:00,1.59465,1.5947,1.5942,1.5942,266900000.0
2009-12-23 14:22:00,1.5942,1.5948,1.59415,1.59465,341000000.0
2009-12-23 14:23:00,1.59465,1.5948,1.59425,1.5943,316200000.0
2009-12-23 14:24:00,1.5943,1.59435,1.5942,1.59435,121600000.0
2009-12-23 14:25:00,1.59435,1.59505,1.5943,1.59495,142600000.0
2009-12-23 14:26:00,1.595,1.5951,1.5948,1.595,134000000.0
2009-12-23 14:27:00,1.595,1.59535,1.59495,1.5953,126000000.0
2009-12-23 14:28:00,1.5953,1.5953,1.595,1.59505,96700000.0
2009-12-23 14:29:00,1.59505,1.59525,1.59425,1.5943,135700000.0
2009-12-23 14:30:00,1.5943,1.59435,1.59405,1.59415,169700000.0
2009-12-23 14:31:00,1.5941,1.59455,1.5941,1.5945,223200000.0
2009-12-23 14:32:00,1.59435,1.59465,1.59435,1.59465,145000000.0
2009-12-23 14:33:00,1.59465,1.5947,1.5945,1.5947,194000000.0
2009-12-23 14:34:00,1.5947,1.59485,1.5947,1.59485,26600000.0
2009-12-23 14:35:00,1.59485,1.5949,1.59485,1.5949,11600000.0
2009-12-23 14:36:00,1.5949,1.59505,1.5949,1.595,77100000.0
2009-12-23 14:37:00,1.595,1.59505,1.5943,1.5943,154300000.0
2009-12-23 14:38:00,1.5943,1.59455,1.59425,1.5945,260800000.0
2009-12-23 14:39:00,1.5945,1.5948,1.5945,1.59475,621600000.0
2009-12-23 14:40:00,1.5948,1.59535,1.5946,1.5952,241400000.0
2009-12-23 14:41:00,1.5952,1.5952,1.59495,1.59505,81000000.0
2009-12-23 14:42:00,1.59505,1.59515,1.59505,1.59515,47400000.0
2009-12-23 14:43:00,1.59515,1.5953,1.5951,1.5951,68800000.0
2009-12-23 14:44:00,1.5951,1.5952,1.59485,1.5949,143300000.0
2009-12-23 14:45:00,1.59485,1.59495,1.59485,1.5949,29600000.0
2009-12-23 14:46:00,1.59495,1.59515,1.59495,1.59515,150800000.0
2009-12-23 14:47:00,1.59515,1.59575,1.59505,1.5956,213700000.0
2009-12-23 14:48:00,1.59575,1.59615,1.5955,1.59575,200000000.0
2009-12-23 14:49:00,1.59575,1.59585,1.5955,1.59555,114200000.0
2009-12-23 14:50:00,1.59555,1.59565,1.5951,1.5954,366100000.0
2009-12-23 14:51:00,1.59555,1.5956,1.59545,1.5956,187500000.0
2009-12-23 14:52:00,1.59565,1.5959,1.5956,1.59585,171500000.0
2009-12-23 14:53:00,1.59585,1.5969,1.59585,1.5969,207400000.0
2009-12-23 14:54:00,1.5969,1.597,1.59635,1.59645,424200000.0
2009-12-23 14:55:00,1.5964,1.5965,1.59575,1.59585,434500000.0
2009-12-23 14:56:00,1.5959,1.59615,1.5958,1.59585,285700000.0
2009-12-23 14:57:00,1.59585,1.59595,1.5952,1.59535,458400000.0
2009-12-23 14:58:00,1.5954,1.59565,1.5951,1.5951,221700000.0
2009-12-23 14:59:00,1.5951,1.59535,1.59495,1.59525,382300000.0
2009-12-23 15:00:00,1.59525,1.59535,1.5952,1.59525,334300000.0
2009-12-23 15:01:00,1.5953,1.59545,1.59525,1.59535,129600000.0
2009-12-23 15:02:00,1.5953,1.59555,1.5953,1.59545,110800000.0
2009-12-23 15:03:00,1.59545,1.59565,1.59545,1.59555,238300000.0
2009-12-23 15:04:00,1.59555,1.59625,1.5955,1.59615,239800000.0
2009-12-23 15:05:00,1.59615,1.59615,1.59545,1.5958,288000000.0
2009-12-23 15:06:00,1.5958,1.59635,1.5958,1.5963,123700000.0
2009-12-23 15:07:00,1.5964,1.59735,1.5964,1.59735,249900000.0
2009-12-23 15:08:00,1.59735,1.59755,1.5971,1.5971,327700000.0
2009-12-23 15:09:00,1.5971,1.5971,1.5968,1.59685,75700000.0
2009-12-23 15:10:00,1.59685,1.5969,1.5967,1.59675,205900000.0
2009-12-23 15:11:00,1.59675,1.59675,1.59645,1.59645,358700000.0
2009-12-23 15:12:00,1.59645,1.59645,1.59615,1.5962,209300000.0
2009-12-23 15:13:00,1.59625,1.59675,1.59615,1.59615,186300000.0
2009-12-23 15:14:00,1.5962,1.5962,1.5956,1.59565,252500000.0
2009-12-23 15:15:00,1.59565,1.59595,1.59555,1.5959,364200000.0
2009-12-23 15:16:00,1.5959,1.59595,1.5957,1.5958,231700000.0
2009-12-23 15:17:00,1.5958,1.5958,1.59505,1.59525,409500000.0
2009-12-23 15:18:00,1.5951,1.5954,1.5951,1.5953,350900001.0
2009-12-23 15:19:00,1.5953,1.5954,1.5952,1.5952,120200000.0
2009-12-23 15:20:00,1.5952,1.5956,1.59495,1.59495,164000000.0
2009-12-23 15:21:00,1.59495,1.59495,1.5947,1.59475,463200000.0
2009-12-23 15:22:00,1.59475,1.59475,1.59445,1.59455,445400000.0
2009-12-23 15:23:00,1.5945,1.59465,1.5944,1.59455,168600000.0
2009-12-23 15:24:00,1.59455,1.59515,1.59455,1.59515,311000000.0
2009-12-23 15:25:00,1.59515,1.5954,1.59495,1.59525,197500000.0
2009-12-23 15:26:00,1.59525,1.5953,1.5952,1.59525,116100000.0
2009-12-23 15:27:00,1.5953,1.5954,1.59525,1.5953,178000000.0
2009-12-23 15:28:00,1.5953,1.5953,1.5945,1.5945,307900000.0
2009-12-23 15:29:00,1.5945,1.5951,1.5945,1.5948,37100000.0
2009-12-23 15:30:00,1.595,1.5953,1.595,1.5951,182200000.0
2009-12-23 15:31:00,1.5951,1.5951,1.59485,1.595,270500000.0
2009-12-23 15:32:00,1.595,1.59595,1.595,1.59595,136600000.0
2009-12-23 15:33:00,1.59595,1.59625,1.59595,1.5962,208200000.0
2009-12-23 15:34:00,1.59615,1.5962,1.59545,1.5955,287900000.0
2009-12-23 15:35:00,1.5955,1.5956,1.59525,1.5955,309100000.0
2009-12-23 15:36:00,1.5955,1.59575,1.59525,1.59535,323900000.0
2009-12-23 15:37:00,1.59535,1.59545,1.5951,1.5953,169500000.0
2009-12-23 15:38:00,1.59535,1.59535,1.59475,1.59495,218600000.0
2009-12-23 15:39:00,1.5948,1.59515,1.5948,1.59515,102400000.0
2009-12-23 15:40:00,1.59515,1.5955,1.5951,1.5954,143700000.0
2009-12-23 15:41:00,1.5953,1.59555,1.59515,1.5955,146800000.0
2009-12-23 15:42:00,1.5955,1.5955,1.5954,1.59545,131800000.0
2009-12-23 15:43:00,1.59545,1.59595,1.59545,1.59595,246800000.0
2009-12-23 15:44:00,1.59595,1.5962,1.59575,1.59615,240400000.0
2009-12-23 15:45:00,1.59615,1.59625,1.5959,1.59605,192600000.0
2009-12-23 15:46:00,1.59605,1.5961,1.59585,1.59595,81200000.0
2009-12-23 15:47:00,1.59595,1.59595,1.59515,1.59515,235200000.0
2009-12-23 15:48:00,1.59515,1.5953,1.5951,1.5953,189500000.0
2009-12-23 15:49:00,1.59535,1.59535,1.5948,1.595,192800000.0
2009-12-23 15:50:00,1.59495,1.595,1.5947,1.5948,213800001.0
2009-12-23 15:51:00,1.5948,1.59485,1.59475,1.5948,64000000.0
2009-12-23 15:52:00,1.5948,1.5951,1.5948,1.59495,129500000.0
2009-12-23 15:53:00,1.595,1.595,1.5947,1.59485,114500000.0
2009-12-23 15:54:00,1.59485,1.5951,1.5947,1.59495,274200000.0
2009-12-23 15:55:00,1.59495,1.5952,1.59485,1.5951,173800000.0
2009-12-23 15:56:00,1.5951,1.59545,1.59505,1.5954,447799999.0
2009-12-23 15:57:00,1.5954,1.5959,1.59525,1.59565,437500000.0
2009-12-23 15:58:00,1.5956,1.59565,1.59545,1.5956,183400000.0
2009-12-23 15:59:00,1.5956,1.5956,1.5953,1.5955,263700000.0
2009-12-23 16:00:00,1.5955,1.5955,1.5951,1.59525,339800000.0
2009-12-23 16:01:00,1.59535,1.59535,1.5948,1.595,189200000.0
2009-12-23 16:02:00,1.595,1.59515,1.59465,1.59465,330100000.0
2009-12-23 16:03:00,1.59465,1.5947,1.59465,1.5947,27600000.0
2009-12-23 16:04:00,1.5947,1.5947,1.59415,1.59415,174399999.0
2009-12-23 16:05:00,1.5942,1.5942,1.59395,1.594,207400000.0
2009-12-23 16:06:00,1.594,1.594,1.59375,1.59375,259700000.0
2009-12-23 16:07:00,1.59375,1.59385,1.5934,1.59365,212300000.0
2009-12-23 16:08:00,1.59365,1.59425,1.59365,1.59395,253200000.0
2009-12-23 16:09:00,1.594,1.59415,1.59395,1.594,154900000.0
2009-12-23 16:10:00,1.594,1.5943,1.5939,1.59415,164400000.0
2009-12-23 16:11:00,1.59415,1.5943,1.5941,1.59425,154900000.0
2009-12-23 16:12:00,1.59425,1.59465,1.59425,1.59455,176100000.0
2009-12-23 16:13:00,1.59455,1.59495,1.59455,1.5948,351300000.0
2009-12-23 16:14:00,1.5948,1.5949,1.5947,1.5948,112800000.0
2009-12-23 16:15:00,1.5948,1.5949,1.5946,1.5948,261400000.0
2009-12-23 16:16:00,1.5948,1.59495,1.5947,1.59475,141600000.0
2009-12-23 16:17:00,1.59475,1.59525,1.59425,1.59515,460700000.0
2009-12-23 16:18:00,1.59515,1.5953,1.59495,1.59495,127100000.0
2009-12-23 16:19:00,1.59495,1.5953,1.5949,1.59525,191600000.0
2009-12-23 16:20:00,1.59525,1.5954,1.5952,1.5953,222400000.0
2009-12-23 16:21:00,1.59535,1.59545,1.59425,1.5943,377500000.0
2009-12-23 16:22:00,1.5943,1.595,1.5943,1.5948,328600000.0
2009-12-23 16:23:00,1.5948,1.59525,1.59465,1.59525,464400000.0
2009-12-23 16:24:00,1.5953,1.596,1.5951,1.596,391000000.0
2009-12-23 16:25:00,1.59605,1.59605,1.595,1.59535,356800000.0
2009-12-23 16:26:00,1.5953,1.5957,1.59525,1.59545,336700000.0
2009-12-23 16:27:00,1.59545,1.59575,1.5954,1.5957,328800000.0
2009-12-23 16:28:00,1.5957,1.5957,1.5955,1.5955,141500000.0
2009-12-23 16:29:00,1.5956,1.5956,1.5949,1.59505,408900000.0
2009-12-23 16:30:00,1.59505,1.5956,1.59505,1.5954,441800000.0
2009-12-23 16:31:00,1.5954,1.5955,1.595,1.595,278000000.0
2009-12-23 16:32:00,1.595,1.59505,1.5949,1.5949,215500000.0
2009-12-23 16:33:00,1.5948,1.59485,1.5947,1.5948,385200000.0
2009-12-23 16:34:00,1.5948,1.59495,1.5944,1.59445,285400000.0
2009-12-23 16:35:00,1.5944,1.5945,1.59425,1.59445,265300000.0
2009-12-23 16:36:00,1.59445,1.5952,1.5944,1.59515,303700000.0
2009-12-23 16:37:00,1.5952,1.59555,1.5951,1.59535,225100000.0
2009-12-23 16:38:00,1.59555,1.5957,1.5954,1.5954,182099999.0
2009-12-23 16:39:00,1.59545,1.59585,1.59545,1.5958,273900000.0
2009-12-23 16:40:00,1.5958,1.5958,1.59545,1.5955,399400000.0
2009-12-23 16:41:00,1.5955,1.5955,1.595,1.5951,374500000.0
2009-12-23 16:42:00,1.5951,1.5951,1.5949,1.595,197500000.0
2009-12-23 16:43:00,1.595,1.59505,1.59435,1.5947,290100000.0
2009-12-23 16:44:00,1.5947,1.5949,1.5946,1.5947,310200000.0
2009-12-23 16:45:00,1.5947,1.5948,1.5945,1.59465,304900000.0
2009-12-23 16:46:00,1.5946,1.5947,1.5945,1.59455,169000000.0
2009-12-23 16:47:00,1.59455,1.5948,1.59455,1.5947,159800000.0
2009-12-23 16:48:00,1.5947,1.59475,1.59415,1.5942,201600000.0
2009-12-23 16:49:00,1.5942,1.59465,1.5942,1.5946,222600000.0
2009-12-23 16:50:00,1.59455,1.5946,1.59435,1.5944,207600000.0
2009-12-23 16:51:00,1.5944,1.59465,1.5942,1.5942,212100000.0
2009-12-23 16:52:00,1.59415,1.5942,1.59375,1.5939,138400000.0
2009-12-23 16:53:00,1.59375,1.59375,1.5936,1.59365,286000000.0
2009-12-23 16:54:00,1.5938,1.5941,1.59365,1.59395,215400000.0
2009-12-23 16:55:00,1.5939,1.5942,1.5939,1.59405,252900000.0
2009-12-23 16:56:00,1.594,1.5943,1.59395,1.5942,304500000.0
2009-12-23 16:57:00,1.5942,1.5942,1.59365,1.5939,256000000.0
2009-12-23 16:58:00,1.59385,1.59385,1.59325,1.5934,251700000.0
2009-12-23 16:59:00,1.59345,1.594,1.59345,1.5939,267200000.0
2009-12-23 17:00:00,1.59395,1.59475,1.59385,1.59475,348100000.0
2009-12-23 17:01:00,1.5947,1.59475,1.5944,1.5947,420800000.0
2009-12-23 17:02:00,1.5947,1.59525,1.59445,1.5952,325200000.0
2009-12-23 17:03:00,1.5952,1.59565,1.5952,1.5955,348200000.0
2009-12-23 17:04:00,1.5955,1.5965,1.5955,1.59595,531700000.0
2009-12-23 17:05:00,1.59605,1.59605,1.5952,1.5953,439800000.0
2009-12-23 17:06:00,1.5953,1.59545,1.59495,1.59545,369900000.0
2009-12-23 17:07:00,1.5955,1.5958,1.5955,1.59565,339100000.0
2009-12-23 17:08:00,1.59565,1.59585,1.5954,1.5954,223500000.0
2009-12-23 17:09:00,1.5954,1.59545,1.59485,1.5949,258500000.0
2009-12-23 17:10:00,1.5949,1.5957,1.5949,1.5957,305300000.0
2009-12-23 17:11:00,1.5957,1.59585,1.5956,1.5958,242800000.0
2009-12-23 17:12:00,1.5958,1.5958,1.5953,1.5953,217300000.0
2009-12-23 17:13:00,1.5953,1.5953,1.59495,1.59515,386200000.0
2009-12-23 17:14:00,1.59515,1.59555,1.595,1.59555,402000000.0
2009-12-23 17:15:00,1.59555,1.5959,1.59555,1.59555,502200000.0
2009-12-23 17:16:00,1.5955,1.5958,1.5955,1.5955,344300000.0
2009-12-23 17:17:00,1.5955,1.59595,1.59545,1.5957,268200000.0
2009-12-23 17:18:00,1.59565,1.5958,1.5956,1.59565,339500000.0
2009-12-23 17:19:00,1.5957,1.59575,1.59565,1.59565,200700000.0
2009-12-23 17:20:00,1.5957,1.5961,1.59565,1.5961,221000000.0
2009-12-23 17:21:00,1.5961,1.5966,1.5961,1.5963,304200000.0
2009-12-23 17:22:00,1.5963,1.5963,1.5958,1.59605,251900000.0
2009-12-23 17:23:00,1.59605,1.59615,1.59555,1.59555,237400000.0
2009-12-23 17:24:00,1.59555,1.5961,1.5955,1.5961,270700000.0
2009-12-23 17:25:00,1.59605,1.59605,1.5959,1.5959,134000000.0
2009-12-23 17:26:00,1.5959,1.59635,1.5958,1.59615,162400000.0
2009-12-23 17:27:00,1.59615,1.59635,1.5961,1.5963,179800000.0
2009-12-23 17:28:00,1.5963,1.5963,1.59605,1.5963,98900000.0
2009-12-23 17:29:00,1.59625,1.5966,1.59625,1.5964,135800000.0
2009-12-23 17:30:00,1.5965,1.598,1.5965,1.59765,393200001.0
2009-12-23 17:31:00,1.5976,1.5985,1.5976,1.59845,323100000.0
2009-12-23 17:32:00,1.5984,1.59905,1.5983,1.59855,424500000.0
2009-12-23 17:33:00,1.59855,1.59855,1.59805,1.59805,164900000.0
2009-12-23 17:34:00,1.59805,1.59805,1.5975,1.5978,217100000.0
2009-12-23 17:35:00,1.59775,1.59785,1.59765,1.5977,187600000.0
2009-12-23 17:36:00,1.59775,1.59865,1.59765,1.5986,275400000.0
2009-12-23 17:37:00,1.5986,1.5986,1.59815,1.5982,233700000.0
2009-12-23 17:38:00,1.5982,1.59845,1.59815,1.5983,190300000.0
2009-12-23 17:39:00,1.59835,1.59855,1.5982,1.5982,192100000.0
2009-12-23 17:40:00,1.59825,1.59855,1.59825,1.5985,61200000.0
2009-12-23 17:41:00,1.5985,1.59945,1.5984,1.59925,230600000.0
2009-12-23 17:42:00,1.5992,1.59925,1.5984,1.59855,328800000.0
2009-12-23 17:43:00,1.59855,1.5986,1.5983,1.59845,179600000.0
2009-12-23 17:44:00,1.59845,1.59845,1.59825,1.59835,294500000.0
2009-12-23 17:45:00,1.5983,1.5984,1.59815,1.5984,478500000.0
2009-12-23 17:46:00,1.59845,1.59845,1.5982,1.5983,176100000.0
2009-12-23 17:47:00,1.59835,1.59835,1.5977,1.5977,273300000.0
2009-12-23 17:48:00,1.5977,1.59785,1.5976,1.5977,158800000.0
2009-12-23 17:49:00,1.5977,1.5977,1.59745,1.59755,248500000.0
2009-12-23 17:50:00,1.59755,1.5976,1.59745,1.5976,140800000.0
2009-12-23 17:51:00,1.5976,1.59775,1.5974,1.59765,209600000.0
2009-12-23 17:52:00,1.59765,1.598,1.59755,1.5979,163500000.0
2009-12-23 17:53:00,1.59795,1.59845,1.5979,1.5983,277800000.0
2009-12-23 17:54:00,1.5983,1.59835,1.5978,1.59785,209300000.0
2009-12-23 17:55:00,1.59785,1.5979,1.5975,1.5975,113100000.0
2009-12-23 17:56:00,1.5975,1.59755,1.59745,1.5975,72200000.0
2009-12-23 17:57:00,1.5975,1.5975,1.5971,1.59715,331900000.0
2009-12-23 17:58:00,1.5972,1.5972,1.5971,1.5972,254300000.0
2009-12-23 17:59:00,1.5972,1.5977,1.59695,1.59695,324960000.0
2009-12-23 18:00:00,1.597,1.59705,1.5968,1.597,248000000.0
2009-12-23 18:01:00,1.597,1.59705,1.5967,1.59675,203500000.0
2009-12-23 18:02:00,1.5967,1.59695,1.5967,1.59685,247200000.0
2009-12-23 18:03:00,1.5967,1.59695,1.5967,1.5968,109600000.0
2009-12-23 18:04:00,1.5968,1.5969,1.5967,1.5968,109700000.0
2009-12-23 18:05:00,1.5968,1.5968,1.5957,1.5958,350100000.0
2009-12-23 18:06:00,1.5958,1.59585,1.5953,1.5953,175000000.0
2009-12-23 18:07:00,1.59535,1.59575,1.5953,1.5956,284500000.0
2009-12-23 18:08:00,1.59555,1.5956,1.59545,1.59555,169700000.0
2009-12-23 18:09:00,1.5955,1.5961,1.5955,1.59605,177800000.0
2009-12-23 18:10:00,1.5961,1.5964,1.596,1.59615,168900000.0
2009-12-23 18:11:00,1.59615,1.59615,1.5958,1.59595,213000000.0
2009-12-23 18:12:00,1.596,1.59615,1.5957,1.59575,267800000.0
2009-12-23 18:13:00,1.59575,1.59575,1.59535,1.5954,189300000.0
2009-12-23 18:14:00,1.5954,1.5954,1.59495,1.59505,252000000.0
2009-12-23 18:15:00,1.59505,1.59515,1.595,1.59505,134300000.0
2009-12-23 18:16:00,1.5951,1.59515,1.595,1.59505,102500000.0
2009-12-23 18:17:00,1.5951,1.5951,1.595,1.595,158200000.0
2009-12-23 18:18:00,1.595,1.59515,1.59485,1.59505,255100000.0
2009-12-23 18:19:00,1.595,1.59515,1.59495,1.595,231500000.0
2009-12-23 18:20:00,1.595,1.5952,1.59495,1.5952,76400000.0
2009-12-23 18:21:00,1.5952,1.5952,1.59495,1.595,90000000.0
2009-12-23 18:22:00,1.595,1.59505,1.5948,1.595,178400000.0
2009-12-23 18:23:00,1.595,1.595,1.59455,1.59455,244100000.0
2009-12-23 18:24:00,1.5946,1.59485,1.59455,1.59485,148300000.0
2009-12-23 18:25:00,1.59495,1.595,1.5948,1.595,165600000.0
2009-12-23 18:26:00,1.59505,1.5951,1.59445,1.59465,209000000.0
2009-12-23 18:27:00,1.59445,1.59445,1.5929,1.5931,390000000.0
2009-12-23 18:28:00,1.5932,1.59335,1.59305,1.5933,282100000.0
2009-12-23 18:29:00,1.5933,1.59365,1.5933,1.59345,228700000.0
2009-12-23 18:30:00,1.5934,1.59365,1.59335,1.5936,174900000.0
2009-12-23 18:31:00,1.59355,1.594,1.59355,1.59385,236700000.0
2009-12-23 18:32:00,1.59395,1.594,1.59375,1.59375,156900000.0
2009-12-23 18:33:00,1.5935,1.59355,1.5931,1.5934,267800000.0
2009-12-23 18:34:00,1.5934,1.5935,1.59335,1.59345,152800000.0
2009-12-23 18:35:00,1.59345,1.59355,1.59325,1.5934,363800000.0
2009-12-23 18:36:00,1.5934,1.59345,1.59325,1.5934,264200000.0
2009-12-23 18:37:00,1.5934,1.5934,1.59325,1.59335,242900000.0
2009-12-23 18:38:00,1.59335,1.5935,1.5933,1.5935,144300000.0
2009-12-23 18:39:00,1.59355,1.59415,1.59355,1.59415,181800000.0
2009-12-23 18:40:00,1.59425,1.59455,1.5942,1.59445,195800000.0
2009-12-23 18:41:00,1.59445,1.5945,1.5941,1.5942,156200000.0
2009-12-23 18:42:00,1.5942,1.5945,1.5942,1.5945,131600000.0
2009-12-23 18:43:00,1.5945,1.5945,1.5943,1.5944,125000000.0
2009-12-23 18:44:00,1.5944,1.5944,1.5936,1.59375,218400000.0
2009-12-23 18:45:00,1.5938,1.5943,1.5938,1.5943,155700000.0
2009-12-23 18:46:00,1.5943,1.5945,1.59425,1.5945,97900000.0
2009-12-23 18:47:00,1.59455,1.59475,1.5945,1.5946,100700000.0
2009-12-23 18:48:00,1.5946,1.59485,1.5946,1.5947,183100000.0
2009-12-23 18:49:00,1.5947,1.5947,1.59425,1.59425,65300000.0
2009-12-23 18:50:00,1.59425,1.59425,1.594,1.5941,139300000.0
2009-12-23 18:51:00,1.59405,1.5944,1.59405,1.5943,266900000.0
2009-12-23 18:52:00,1.5943,1.5948,1.5943,1.5946,241200000.0
2009-12-23 18:53:00,1.5946,1.5947,1.59445,1.5945,193900000.0
2009-12-23 18:54:00,1.5945,1.59495,1.5944,1.59485,166000000.0
2009-12-23 18:55:00,1.59485,1.59485,1.5946,1.59465,186800000.0
2009-12-23 18:56:00,1.5947,1.59475,1.5946,1.5947,79400000.0
2009-12-23 18:57:00,1.5947,1.59525,1.5946,1.59525,116800000.0
2009-12-23 18:58:00,1.59525,1.5955,1.5951,1.59525,208400000.0
2009-12-23 18:59:00,1.59525,1.59535,1.5951,1.5953,94000000.0
2009-12-23 19:00:00,1.5953,1.59545,1.59525,1.59535,80700000.0
2009-12-23 19:01:00,1.5953,1.5954,1.5953,1.5953,193500000.0
2009-12-23 19:02:00,1.5953,1.5953,1.59525,1.5953,32000000.0
2009-12-23 19:03:00,1.5953,1.5953,1.5947,1.5948,184200000.0
2009-12-23 19:04:00,1.5948,1.59495,1.5948,1.59495,166800000.0
2009-12-23 19:05:00,1.595,1.59515,1.59495,1.5951,140400000.0
2009-12-23 19:06:00,1.5951,1.59515,1.595,1.595,111200000.0
2009-12-23 19:07:00,1.595,1.59535,1.595,1.59535,139200000.0
2009-12-23 19:08:00,1.5953,1.59595,1.59525,1.59585,142500000.0
2009-12-23 19:09:00,1.59585,1.5959,1.59555,1.5956,151100000.0
2009-12-23 19:10:00,1.5956,1.59565,1.5953,1.59535,211400001.0
2009-12-23 19:11:00,1.59535,1.5955,1.59535,1.5955,331500000.0
2009-12-23 19:12:00,1.5955,1.5955,1.5954,1.5954,69300000.0
2009-12-23 19:13:00,1.59535,1.5955,1.59535,1.5954,246000000.0
2009-12-23 19:14:00,1.5954,1.5956,1.5953,1.5955,323400000.0
2009-12-23 19:15:00,1.5955,1.5958,1.5955,1.5958,242800000.0
2009-12-23 19:16:00,1.59575,1.59575,1.59565,1.5957,57200000.0
2009-12-23 19:17:00,1.59575,1.59575,1.5955,1.59555,246200000.0
2009-12-23 19:18:00,1.59555,1.5968,1.59555,1.5968,353700000.0
2009-12-23 19:19:00,1.5968,1.597,1.5965,1.59665,249000000.0
2009-12-23 19:20:00,1.59665,1.59675,1.59665,1.5967,158800000.0
2009-12-23 19:21:00,1.5967,1.5967,1.59625,1.5964,214000000.0
2009-12-23 19:22:00,1.5965,1.5965,1.59625,1.59645,172800000.0
2009-12-23 19:23:00,1.59645,1.59645,1.59605,1.59605,156500000.0
2009-12-23 19:24:00,1.59605,1.59605,1.5958,1.59585,100300000.0
2009-12-23 19:25:00,1.5958,1.59595,1.59575,1.5959,186200000.0
2009-12-23 19:26:00,1.5959,1.5959,1.5958,1.5959,143100000.0
2009-12-23 19:27:00,1.5959,1.596,1.5959,1.5959,50400000.0
2009-12-23 19:28:00,1.5959,1.5959,1.59545,1.5957,226600000.0
2009-12-23 19:29:00,1.5958,1.5958,1.59565,1.5957,167500000.0
2009-12-23 19:30:00,1.5956,1.59575,1.5954,1.5954,147400000.0
2009-12-23 19:31:00,1.5954,1.5955,1.59535,1.59545,120400000.0
2009-12-23 19:32:00,1.5955,1.59575,1.5955,1.59565,137000000.0
2009-12-23 19:33:00,1.59565,1.5959,1.5955,1.5958,221200000.0
2009-12-23 19:34:00,1.5958,1.59595,1.5958,1.5959,100700000.0
2009-12-23 19:35:00,1.5959,1.5959,1.59585,1.59585,58000000.0
2009-12-23 19:36:00,1.59585,1.59595,1.59585,1.5959,105000000.0
2009-12-23 19:37:00,1.5959,1.59615,1.5959,1.5961,96500000.0
2009-12-23 19:38:00,1.59615,1.59675,1.59615,1.5967,270000000.0
2009-12-23 19:39:00,1.59665,1.5968,1.5966,1.59665,198500000.0
2009-12-23 19:40:00,1.59665,1.5968,1.59655,1.59675,220100000.0
2009-12-23 19:41:00,1.5968,1.59695,1.5968,1.59695,64600000.0
2009-12-23 19:42:00,1.59705,1.5972,1.59705,1.59715,115800000.0
2009-12-23 19:43:00,1.59715,1.59715,1.597,1.597,229500000.0
2009-12-23 19:44:00,1.59705,1.5971,1.5969,1.5969,254400000.0
2009-12-23 19:45:00,1.5969,1.59695,1.59685,1.59685,133400000.0
2009-12-23 19:46:00,1.59685,1.59705,1.5968,1.5968,92500000.0
2009-12-23 19:47:00,1.5968,1.59695,1.59675,1.59675,64600000.0
2009-12-23 19:48:00,1.59675,1.59675,1.59655,1.59665,228200000.0
2009-12-23 19:49:00,1.59665,1.5967,1.5965,1.59655,82200000.0
2009-12-23 19:50:00,1.59655,1.5967,1.59655,1.5967,79200000.0
2009-12-23 19:51:00,1.59675,1.5971,1.59675,1.5971,86600000.0
2009-12-23 19:52:00,1.5971,1.5972,1.59705,1.5971,224000000.0
2009-12-23 19:53:00,1.59715,1.5972,1.59705,1.59705,164800000.0
2009-12-23 19:54:00,1.597,1.59725,1.59695,1.59715,259000000.0
2009-12-23 19:55:00,1.59715,1.59725,1.5971,1.5972,130400000.0
2009-12-23 19:56:00,1.5972,1.5972,1.597,1.5971,165400000.0
2009-12-23 19:57:00,1.5971,1.5971,1.597,1.597,98000000.0
2009-12-23 19:58:00,1.597,1.59705,1.597,1.59705,75200000.0
2009-12-23 19:59:00,1.5971,1.5972,1.5971,1.59715,235600000.0
2009-12-23 20:00:00,1.59715,1.5976,1.59715,1.5975,234800000.0
2009-12-23 20:01:00,1.5975,1.59785,1.5975,1.5978,138600000.0
2009-12-23 20:02:00,1.59765,1.59785,1.59755,1.59775,92500000.0
2009-12-23 20:03:00,1.5977,1.5977,1.59755,1.59755,36400000.0
2009-12-23 20:04:00,1.59765,1.59765,1.5976,1.59765,46900000.0
2009-12-23 20:05:00,1.59765,1.59765,1.5971,1.5971,62500000.0
2009-12-23 20:06:00,1.5971,1.5971,1.59665,1.59665,72300000.0
2009-12-23 20:07:00,1.5966,1.59665,1.59655,1.5966,36000000.0
2009-12-23 20:08:00,1.5966,1.5967,1.5966,1.5967,36600000.0
2009-12-23 20:09:00,1.5967,1.59685,1.59665,1.59685,40500000.0
2009-12-23 20:10:00,1.5969,1.59705,1.5969,1.597,135000000.0
2009-12-23 20:11:00,1.597,1.59705,1.597,1.597,28000000.0
2009-12-23 20:12:00,1.597,1.5971,1.5969,1.597,104300000.0
2009-12-23 20:13:00,1.597,1.597,1.59615,1.59645,85100000.0
2009-12-23 20:14:00,1.59645,1.597,1.5964,1.59675,210600000.0
2009-12-23 20:15:00,1.59675,1.59675,1.59655,1.5966,64600000.0
2009-12-23 20:16:00,1.5966,1.5966,1.5963,1.59635,101000000.0
2009-12-23 20:17:00,1.59635,1.5964,1.5962,1.5963,210500000.0
2009-12-23 20:18:00,1.59625,1.59625,1.5959,1.59595,194100000.0
2009-12-23 20:19:00,1.59605,1.5961,1.59595,1.59605,85700000.0
2009-12-23 20:20:00,1.59605,1.5961,1.5959,1.596,73600000.0
2009-12-23 20:21:00,1.5961,1.5964,1.596,1.5961,336300000.0
2009-12-23 20:22:00,1.5961,1.59625,1.5961,1.5962,67600000.0
2009-12-23 20:23:00,1.5962,1.5962,1.59595,1.59595,56800000.0
2009-12-23 20:24:00,1.596,1.59605,1.5959,1.596,128800000.0
2009-12-23 20:25:00,1.596,1.5964,1.59595,1.5964,189000000.0
2009-12-23 20:26:00,1.5964,1.59645,1.59635,1.59635,55600000.0
2009-12-23 20:27:00,1.59635,1.59635,1.5962,1.59625,179600000.0
2009-12-23 20:28:00,1.5963,1.5965,1.5963,1.59645,389800000.0
2009-12-23 20:29:00,1.5965,1.59655,1.59645,1.59645,131500000.0
2009-12-23 20:30:00,1.5965,1.59655,1.5964,1.59645,53900000.0
2009-12-23 20:31:00,1.5964,1.5969,1.59595,1.5969,119100000.0
2009-12-23 20:32:00,1.59695,1.5976,1.59695,1.5976,195000000.0
2009-12-23 20:33:00,1.59755,1.5977,1.5969,1.5969,222500000.0
2009-12-23 20:34:00,1.5969,1.5969,1.5968,1.5968,36600000.0
2009-12-23 20:35:00,1.5968,1.5968,1.59635,1.59635,99700000.0
2009-12-23 20:36:00,1.5963,1.5963,1.59625,1.5963,109000000.0
2009-12-23 20:37:00,1.5963,1.59645,1.59625,1.5963,75800000.0
2009-12-23 20:38:00,1.5963,1.5963,1.59595,1.596,180400000.0
2009-12-23 20:39:00,1.596,1.5963,1.59595,1.59615,213300000.0
2009-12-23 20:40:00,1.59615,1.59615,1.59595,1.5961,45400000.0
2009-12-23 20:41:00,1.59615,1.5962,1.596,1.59615,69000000.0
2009-12-23 20:42:00,1.59615,1.59615,1.59605,1.5961,25400000.0
2009-12-23 20:43:00,1.5961,1.59615,1.59605,1.59615,25800000.0
2009-12-23 20:44:00,1.59615,1.5962,1.5961,1.5962,14300000.0
2009-12-23 20:45:00,1.5962,1.5962,1.59615,1.59615,18100000.0
2009-12-23 20:46:00,1.59615,1.5963,1.59605,1.5961,82500000.0
2009-12-23 20:47:00,1.5961,1.59615,1.596,1.596,11500000.0
2009-12-23 20:48:00,1.59595,1.59595,1.59585,1.59585,15400000.0
2009-12-23 20:49:00,1.59585,1.59595,1.5958,1.59595,76500000.0
2009-12-23 20:50:00,1.59595,1.59605,1.59595,1.59605,70500000.0
2009-12-23 20:51:00,1.59605,1.59615,1.59605,1.5961,41600000.0
2009-12-23 20:52:00,1.59615,1.59615,1.59595,1.59605,80200000.0
2009-12-23 20:53:00,1.59605,1.59605,1.596,1.59605,174100000.0
2009-12-23 20:54:00,1.59605,1.5961,1.59595,1.59595,305100000.0
2009-12-23 20:55:00,1.59595,1.59625,1.59585,1.59625,121200000.0
2009-12-23 20:56:00,1.59625,1.5963,1.59625,1.5963,41100000.0
2009-12-23 20:57:00,1.5963,1.5967,1.59625,1.59655,67500000.0
2009-12-23 20:58:00,1.59655,1.59655,1.5962,1.5962,119700000.0
2009-12-23 20:59:00,1.59625,1.59625,1.5961,1.59625,84600000.0
2009-12-23 21:00:00,1.59625,1.5963,1.5961,1.5961,106000000.0
2009-12-23 21:01:00,1.59615,1.59615,1.5961,1.5961,41400000.0
2009-12-23 21:02:00,1.5961,1.5961,1.596,1.5961,73900000.0
2009-12-23 21:03:00,1.59615,1.5962,1.59615,1.59615,88800000.0
2009-12-23 21:04:00,1.59615,1.5962,1.5959,1.5959,141200000.0
2009-12-23 21:05:00,1.5959,1.596,1.5959,1.5959,46800000.0
2009-12-23 21:06:00,1.5959,1.5959,1.5959,1.5959,16400000.0
2009-12-23 21:07:00,1.5959,1.5959,1.5959,1.5959,18000000.0
2009-12-23 21:08:00,1.59595,1.59605,1.59595,1.59605,28800000.0
2009-12-23 21:09:00,1.5961,1.5962,1.596,1.596,152300000.0
2009-12-23 21:10:00,1.59595,1.596,1.5959,1.5959,40700000.0
2009-12-23 21:11:00,1.59595,1.59595,1.59575,1.59575,85100000.0
2009-12-23 21:12:00,1.59575,1.59575,1.59545,1.59555,168700000.0
2009-12-23 21:13:00,1.59555,1.59565,1.59535,1.59565,158300000.0
2009-12-23 21:14:00,1.59565,1.59615,1.5956,1.59615,74400000.0
2009-12-23 21:15:00,1.59615,1.5962,1.596,1.5961,83200000.0
2009-12-23 21:16:00,1.5961,1.5962,1.5961,1.5962,48900000.0
2009-12-23 21:17:00,1.5962,1.5963,1.59605,1.59605,45900000.0
2009-12-23 21:18:00,1.59605,1.59605,1.59605,1.59605,4800000.0
2009-12-23 21:19:00,1.59577,1.59596,1.59569,1.59575,19600000.0
2009-12-23 21:20:00,1.5961,1.59625,1.59605,1.5962,27200000.0
2009-12-23 21:21:00,1.59625,1.59625,1.5961,1.5961,45600000.0
2009-12-23 21:22:00,1.5961,1.59615,1.596,1.59615,87900000.0
2009-12-23 21:23:00,1.5961,1.59615,1.5961,1.59615,53700000.0
2009-12-23 21:24:00,1.5961,1.5961,1.5961,1.5961,16800000.0
2009-12-23 21:25:00,1.5961,1.59625,1.5961,1.59625,85500000.0
2009-12-23 21:26:00,1.59625,1.5963,1.5962,1.59625,111800000.0
2009-12-23 21:27:00,1.59625,1.59625,1.5961,1.59615,27200000.0
2009-12-23 21:28:00,1.59615,1.5963,1.5961,1.59625,40200000.0
2009-12-23 21:29:00,1.5963,1.59645,1.5963,1.59645,78900000.0
2009-12-23 21:30:00,1.59645,1.59645,1.59635,1.59645,37000000.0
2009-12-23 21:31:00,1.5964,1.5967,1.5964,1.59665,74300000.0
2009-12-23 21:32:00,1.59665,1.5967,1.59665,1.59665,51500000.0
2009-12-23 21:33:00,1.59665,1.5968,1.59665,1.5967,61800000.0
2009-12-23 21:34:00,1.59665,1.59665,1.59665,1.59665,4200000.0
2009-12-23 21:35:00,1.59665,1.59665,1.5963,1.5963,54200000.0
2009-12-23 21:36:00,1.5963,1.59655,1.59615,1.59655,147600000.0
2009-12-23 21:37:00,1.59655,1.59665,1.59645,1.5966,146200000.0
2009-12-23 21:38:00,1.59655,1.5966,1.5965,1.59655,59200000.0
2009-12-23 21:39:00,1.5966,1.5966,1.5966,1.5966,17800000.0
2009-12-23 21:40:00,1.5965,1.5965,1.5965,1.5965,21200000.0
2009-12-23 21:41:00,1.5965,1.59655,1.5965,1.59655,20900000.0
2009-12-23 21:42:00,1.59655,1.59655,1.5965,1.5965,53600000.0
2009-12-23 21:43:00,1.5965,1.5965,1.59635,1.59635,77700000.0
2009-12-23 21:44:00,1.5964,1.59655,1.59635,1.59635,45600000.0
2009-12-23 21:45:00,1.5963,1.5963,1.59565,1.5958,76800000.0
2009-12-23 21:46:00,1.5958,1.59585,1.5957,1.59585,39400000.0
2009-12-23 21:47:00,1.5958,1.59605,1.5958,1.59595,96200000.0
2009-12-23 21:48:00,1.59595,1.59605,1.5959,1.5959,47900000.0
2009-12-23 21:49:00,1.59595,1.59605,1.5959,1.59605,21200000.0
2009-12-23 21:50:00,1.59605,1.59605,1.5959,1.5959,82100000.0
2009-12-23 21:51:00,1.59595,1.59595,1.59575,1.5959,132100000.0
2009-12-23 21:52:00,1.5959,1.5959,1.59575,1.59585,81300000.0
2009-12-23 21:53:00,1.5958,1.5958,1.5953,1.5956,81400000.0
2009-12-23 21:54:00,1.59565,1.5957,1.59555,1.59555,50600000.0
2009-12-23 21:55:00,1.59555,1.59555,1.59535,1.59535,84400000.0
2009-12-23 21:56:00,1.5954,1.5956,1.59535,1.59545,79700000.0
2009-12-23 21:57:00,1.59545,1.59555,1.5954,1.59545,110800000.0
2009-12-23 21:58:00,1.59545,1.59565,1.5954,1.5956,53600000.0
2009-12-23 21:59:00,1.59555,1.59555,1.59505,1.59505,283300000.0
2009-12-23 22:00:00,1.59505,1.59515,1.59505,1.59515,134900000.0
2009-12-23 22:01:00,1.59515,1.5955,1.5951,1.5954,157200000.0
2009-12-23 22:02:00,1.5954,1.5956,1.5954,1.5955,195000000.0
2009-12-23 22:03:00,1.5955,1.5957,1.5954,1.5957,150900000.0
2009-12-23 22:04:00,1.5957,1.5957,1.59555,1.59555,89600000.0
2009-12-23 22:05:00,1.59555,1.59575,1.59555,1.59555,181700000.0
2009-12-23 22:06:00,1.59555,1.5956,1.59545,1.5955,111200000.0
2009-12-23 22:07:00,1.5954,1.59545,1.59535,1.59535,72600000.0
2009-12-23 22:08:00,1.59535,1.59535,1.59515,1.5952,121500000.0
2009-12-23 22:09:00,1.59515,1.5952,1.5951,1.5951,18400000.0
2009-12-23 22:10:00,1.5951,1.5951,1.59475,1.59475,344100000.0
2009-12-23 22:11:00,1.59475,1.59475,1.59465,1.59475,239200000.0
2009-12-23 22:12:00,1.59475,1.5949,1.59465,1.59465,150900000.0
2009-12-23 22:13:00,1.59465,1.5948,1.59465,1.59465,346900000.0
2009-12-23 22:14:00,1.59465,1.59475,1.59465,1.5947,101800000.0
2009-12-23 22:15:00,1.59465,1.59485,1.5946,1.59485,287499999.0
2009-12-23 22:16:00,1.59485,1.5951,1.5948,1.5948,219900000.0
2009-12-23 22:17:00,1.5948,1.595,1.5948,1.595,139400000.0
2009-12-23 22:18:00,1.595,1.59505,1.595,1.595,19200000.0
2009-12-23 22:19:00,1.59505,1.59505,1.595,1.595,23800000.0
2009-12-23 22:20:00,1.59485,1.595,1.59485,1.59495,28200000.0
2009-12-23 22:21:00,1.59495,1.595,1.59495,1.595,49600000.0
2009-12-23 22:22:00,1.595,1.59505,1.59495,1.59505,87400000.0
2009-12-23 22:23:00,1.59505,1.5952,1.59505,1.5952,79800000.0
2009-12-23 22:24:00,1.59535,1.59545,1.59525,1.5954,62600000.0
2009-12-23 22:25:00,1.5954,1.5954,1.59535,1.59535,17800000.0
2009-12-23 22:26:00,1.5954,1.5955,1.5954,1.5955,63600000.0
2009-12-23 22:27:00,1.5955,1.5958,1.5955,1.5958,106600000.0
2009-12-23 22:28:00,1.5958,1.5962,1.5957,1.5962,126200000.0
2009-12-23 22:29:00,1.5962,1.59625,1.59615,1.5962,41100000.0
2009-12-23 22:30:00,1.5962,1.59625,1.59605,1.59615,103800000.0
2009-12-23 22:31:00,1.5962,1.5962,1.596,1.59605,50000000.0
2009-12-23 22:32:00,1.59615,1.59615,1.59595,1.5961,81000000.0
2009-12-23 22:33:00,1.5961,1.59615,1.5959,1.5959,71800000.0
2009-12-23 22:34:00,1.59595,1.59595,1.59585,1.5959,44000000.0
2009-12-23 22:35:00,1.5959,1.59595,1.59585,1.5959,35200000.0
2009-12-23 22:36:00,1.59585,1.5959,1.5958,1.5958,133000000.0
2009-12-23 22:37:00,1.5958,1.59585,1.59575,1.59575,121200000.0
2009-12-23 22:38:00,1.59575,1.5959,1.59575,1.59575,101200000.0
2009-12-23 22:39:00,1.5958,1.5959,1.5958,1.5959,68600000.0
2009-12-23 22:40:00,1.5959,1.5959,1.59585,1.59585,58900000.0
2009-12-23 22:41:00,1.59585,1.596,1.59585,1.5959,102600000.0
2009-12-23 22:42:00,1.5959,1.596,1.59585,1.59585,79100000.0
2009-12-23 22:43:00,1.59585,1.59585,1.59585,1.59585,52800000.0
2009-12-23 22:44:00,1.59585,1.59585,1.5958,1.5958,43500000.0
2009-12-23 22:45:00,1.5958,1.59585,1.59565,1.59575,110100000.0
2009-12-23 22:46:00,1.5958,1.5958,1.59575,1.59575,66500000.0
2009-12-23 22:47:00,1.5958,1.5958,1.59575,1.59575,99000000.0
2009-12-23 22:48:00,1.59575,1.5958,1.59575,1.5958,171000000.0
2009-12-23 22:49:00,1.59585,1.5964,1.59585,1.5962,132200000.0
2009-12-23 22:50:00,1.5962,1.5962,1.5959,1.5959,103900000.0
2009-12-23 22:51:00,1.59595,1.596,1.59595,1.596,21400000.0
2009-12-23 22:52:00,1.596,1.596,1.59595,1.59595,26500000.0
2009-12-23 22:53:00,1.59595,1.5962,1.59595,1.59605,85200000.0
2009-12-23 22:54:00,1.59605,1.59605,1.59595,1.596,67600000.0
2009-12-23 22:55:00,1.59595,1.59595,1.5958,1.5958,46400000.0
2009-12-23 22:56:00,1.5958,1.59585,1.5958,1.5958,12800000.0
2009-12-23 22:57:00,1.5958,1.5958,1.5956,1.5957,132900000.0
2009-12-23 22:58:00,1.5957,1.5957,1.5956,1.5956,95300000.0
2009-12-23 22:59:00,1.5956,1.5957,1.5956,1.5956,128400000.0
2009-12-23 23:00:00,1.5956,1.59575,1.59555,1.5957,38500000.0
2009-12-23 23:01:00,1.5957,1.5959,1.5957,1.59575,111100000.0
2009-12-23 23:02:00,1.59575,1.59585,1.59565,1.59585,68200000.0
2009-12-23 23:03:00,1.59585,1.59615,1.5958,1.59605,47400000.0
2009-12-23 23:04:00,1.59605,1.5961,1.59595,1.596,37200000.0
2009-12-23 23:05:00,1.596,1.5962,1.59595,1.59615,47600000.0
2009-12-23 23:06:00,1.59615,1.5963,1.5961,1.5962,44200000.0
2009-12-23 23:07:00,1.59615,1.5962,1.59605,1.59615,11400000.0
2009-12-23 23:08:00,1.5962,1.5963,1.5962,1.5962,13300000.0
2009-12-23 23:09:00,1.5962,1.5962,1.5961,1.5961,18800000.0
2009-12-23 23:10:00,1.5961,1.5962,1.5961,1.59615,16200000.0
2009-12-23 23:11:00,1.5961,1.5961,1.5961,1.5961,1000000.0
2009-12-23 23:12:00,1.5961,1.5961,1.5954,1.5954,44600000.0
2009-12-23 23:13:00,1.5954,1.59585,1.59535,1.59555,44800000.0
2009-12-23 23:14:00,1.5956,1.5956,1.5955,1.5956,24400000.0
2009-12-23 23:15:00,1.5956,1.59575,1.5955,1.59555,38600000.0
2009-12-23 23:16:00,1.59555,1.59555,1.59555,1.59555,3200000.0
2009-12-23 23:17:00,1.5955,1.5955,1.5955,1.5955,1000000.0
2009-12-23 23:18:00,1.59538,1.59538,1.59507,1.59536,14000000.0
2009-12-23 23:19:00,1.59555,1.5956,1.59555,1.5956,7200000.0
2009-12-23 23:20:00,1.5956,1.5956,1.5956,1.5956,3000000.0
2009-12-23 23:21:00,1.59565,1.5958,1.59565,1.59575,12000000.0
2009-12-23 23:22:00,1.5956,1.5958,1.5956,1.59565,12600000.0
2009-12-23 23:23:00,1.5956,1.5957,1.5956,1.5956,8700000.0
2009-12-23 23:24:00,1.5956,1.5956,1.5956,1.5956,1600000.0
2009-12-23 23:25:00,1.59555,1.59565,1.59555,1.5956,5000000.0
2009-12-23 23:26:00,1.5956,1.5957,1.5956,1.59565,21300000.0
2009-12-23 23:27:00,1.5956,1.59565,1.5956,1.59565,6500000.0
2009-12-23 23:28:00,1.59565,1.59565,1.5956,1.5956,5500000.0
2009-12-23 23:29:00,1.59565,1.59565,1.5956,1.59565,7000000.0
2009-12-23 23:30:00,1.5956,1.5956,1.59555,1.5956,17800000.0
2009-12-23 23:31:00,1.59565,1.59565,1.59545,1.59555,24200000.0
2009-12-23 23:32:00,1.5955,1.59555,1.5953,1.5955,15600000.0
2009-12-23 23:33:00,1.59555,1.59555,1.5955,1.5955,12600000.0
2009-12-23 23:34:00,1.5955,1.5955,1.59535,1.5955,9800000.0
2009-12-23 23:35:00,1.59565,1.596,1.59565,1.59595,26000000.0
2009-12-23 23:36:00,1.59595,1.59595,1.5959,1.5959,35000000.0
2009-12-23 23:37:00,1.5959,1.5959,1.5957,1.5957,9200000.0
2009-12-23 23:38:00,1.5957,1.5957,1.59565,1.59565,14000000.0
2009-12-23 23:39:00,1.5957,1.59595,1.5957,1.59595,21200000.0
2009-12-23 23:40:00,1.59575,1.59595,1.59575,1.59595,7800000.0
2009-12-23 23:41:00,1.59575,1.596,1.5957,1.59595,15700000.0
2009-12-23 23:42:00,1.59585,1.59585,1.59585,1.59585,1000000.0
2009-12-23 23:43:00,1.59585,1.59585,1.59585,1.59585,2000000.0
2009-12-23 23:44:00,1.59585,1.5961,1.5955,1.5955,31600000.0
2009-12-23 23:45:00,1.5955,1.5955,1.5954,1.5954,7400000.0
2009-12-23 23:46:00,1.5954,1.5954,1.5953,1.5954,13600000.0
2009-12-23 23:47:00,1.5954,1.5956,1.5954,1.59555,8000000.0
2009-12-23 23:48:00,1.59545,1.59555,1.59545,1.59555,5000000.0
2009-12-23 23:49:00,1.59545,1.59555,1.59545,1.59555,2600000.0
2009-12-23 23:50:00,1.59545,1.59545,1.59545,1.59545,1600000.0
2009-12-23 23:51:00,1.59545,1.59545,1.59545,1.59545,1600000.0
2009-12-23 23:52:00,1.59545,1.5955,1.5954,1.59545,7400000.0
2009-12-23 23:53:00,1.5954,1.5955,1.5954,1.5955,4700000.0
2009-12-23 23:54:00,1.5955,1.5955,1.5954,1.5955,7600000.0
2009-12-23 23:55:00,1.59535,1.59535,1.59485,1.59485,33800000.0
2009-12-23 23:56:00,1.5948,1.5953,1.5948,1.5953,7400000.0
2009-12-23 23:57:00,1.5953,1.5953,1.5953,1.5953,1000000.0
2009-12-23 23:58:00,1.5953,1.5953,1.5952,1.5953,8200000.0
2009-12-23 23:59:00,1.5953,1.5954,1.5953,1.59535,11000000.0
2009-12-24 00:00:00,1.59535,1.59535,1.5953,1.5953,3600000.0
2009-12-24 00:01:00,1.5951,1.59645,1.5951,1.59625,23200000.0
2009-12-24 00:02:00,1.59625,1.59625,1.59605,1.59605,11000000.0
2009-12-24 00:03:00,1.5954,1.59555,1.5954,1.59555,6500000.0
2009-12-24 00:04:00,1.59555,1.59555,1.5955,1.5955,8000000.0
2009-12-24 00:05:00,1.5955,1.59605,1.59545,1.5956,23400000.0
2009-12-24 00:06:00,1.5956,1.5956,1.59555,1.5956,11000000.0
2009-12-24 00:07:00,1.59585,1.59605,1.59575,1.59595,33900000.0
2009-12-24 00:08:00,1.59595,1.59605,1.5955,1.5955,14600000.0
2009-12-24 00:09:00,1.5956,1.59635,1.59535,1.59575,51000000.0
2009-12-24 00:10:00,1.59575,1.59575,1.59575,1.59575,5000000.0
2009-12-24 00:11:00,1.59575,1.59575,1.5955,1.5957,24500000.0
2009-12-24 00:12:00,1.5955,1.59585,1.5955,1.5956,32100000.0
2009-12-24 00:13:00,1.5956,1.5957,1.5956,1.5957,6000000.0
2009-12-24 00:14:00,1.5957,1.5957,1.5957,1.5957,9000000.0
2009-12-24 00:15:00,1.5957,1.5957,1.5957,1.5957,4000000.0
2009-12-24 00:16:00,1.59525,1.59555,1.59525,1.5955,5000000.0
2009-12-24 00:17:00,1.5955,1.5955,1.5955,1.5955,4000000.0
2009-12-24 00:18:00,1.5955,1.5955,1.5955,1.5955,5000000.0
2009-12-24 00:19:00,1.5955,1.5955,1.5951,1.5951,19000000.0
2009-12-24 00:20:00,1.59515,1.59545,1.59515,1.59545,10800000.0
2009-12-24 00:21:00,1.59545,1.59545,1.59445,1.59475,18900000.0
2009-12-24 00:22:00,1.595,1.5953,1.595,1.5953,9900000.0
2009-12-24 00:23:00,1.5953,1.5953,1.59465,1.59465,4000000.0
2009-12-24 00:24:00,1.59475,1.59475,1.59435,1.59465,4400000.0
2009-12-24 00:25:00,1.59485,1.59525,1.59485,1.59525,7200000.0
2009-12-24 00:26:00,1.5952,1.5952,1.5952,1.5952,1000000.0
2009-12-24 00:27:00,1.59488,1.59499,1.59487,1.59495,11800000.0
2009-12-24 00:28:00,1.5952,1.5952,1.5952,1.5952,2000000.0
2009-12-24 00:29:00,1.59505,1.59505,1.59445,1.59445,4900000.0
2009-12-24 00:30:00,1.595,1.5951,1.5943,1.5951,18000000.0
2009-12-24 00:31:00,1.59505,1.59515,1.59495,1.59515,7000000.0
2009-12-24 00:32:00,1.59495,1.59495,1.59495,1.59495,1600000.0
2009-12-24 00:33:00,1.5949,1.59501,1.59488,1.5949,44000000.0
2009-12-24 00:34:00,1.59475,1.59502,1.59475,1.5948,47000000.0
2009-12-24 00:35:00,1.5949,1.595,1.5949,1.59495,12100000.0
2009-12-24 00:36:00,1.595,1.595,1.595,1.595,6600000.0
2009-12-24 00:37:00,1.595,1.595,1.595,1.595,1600000.0
2009-12-24 00:38:00,1.59525,1.59525,1.59525,1.59525,1000000.0
2009-12-24 00:39:00,1.59508,1.59508,1.59486,1.59497,70000000.0
2009-12-24 00:40:00,1.59505,1.59505,1.59465,1.595,8400000.0
2009-12-24 00:41:00,1.59495,1.59495,1.59495,1.59495,1600000.0
2009-12-24 00:42:00,1.59483,1.59491,1.59475,1.5948,31000000.0
2009-12-24 00:43:00,1.59474,1.59495,1.59474,1.59489,30200000.0
2009-12-24 00:44:00,1.59505,1.59525,1.59505,1.59525,3000000.0
2009-12-24 00:45:00,1.5947,1.5951,1.5947,1.5951,4200000.0
2009-12-24 00:46:00,1.59475,1.59475,1.59475,1.59475,1600000.0
2009-12-24 00:47:00,1.59485,1.59485,1.59485,1.59485,4000000.0
2009-12-24 00:48:00,1.59508,1.59512,1.59469,1.595,36200000.0
2009-12-24 00:49:00,1.59509,1.59513,1.59469,1.59504,61300000.0
2009-12-24 00:50:00,1.59485,1.59485,1.59485,1.59485,10400000.0
2009-12-24 00:51:00,1.59485,1.59485,1.59485,1.59485,2400000.0
2009-12-24 00:52:00,1.59465,1.59511,1.59465,1.59471,66400000.0
2009-12-24 00:53:00,1.59495,1.59495,1.59495,1.59495,1600000.0
2009-12-24 00:54:00,1.5953,1.596,1.5953,1.596,7800000.0
2009-12-24 00:55:00,1.5959,1.596,1.59575,1.5958,7000000.0
2009-12-24 00:56:00,1.5959,1.5959,1.5959,1.5959,1000000.0
2009-12-24 00:57:00,1.59575,1.59575,1.59575,1.59575,1600000.0
2009-12-24 00:58:00,1.5961,1.59635,1.5961,1.5961,5000000.0
2009-12-24 00:59:00,1.59615,1.59615,1.59615,1.59615,1000000.0
2009-12-24 01:00:00,1.59615,1.59615,1.59615,1.59615,5000000.0
2009-12-24 01:01:00,1.5959,1.5959,1.5959,1.5959,1600000.0
2009-12-24 01:02:00,1.59594,1.59594,1.59575,1.59579,20000000.0
2009-12-24 01:03:00,1.5959,1.5959,1.59585,1.59585,4200000.0
2009-12-24 01:04:00,1.59585,1.59595,1.59585,1.59595,2000000.0
2009-12-24 01:05:00,1.5959,1.5963,1.5959,1.59605,17400000.0
2009-12-24 01:06:00,1.59605,1.5963,1.59605,1.5963,9000000.0
2009-12-24 01:07:00,1.5963,1.5963,1.5962,1.5962,3000000.0
2009-12-24 01:08:00,1.59605,1.59615,1.59605,1.59615,2000000.0
2009-12-24 01:09:00,1.59605,1.59605,1.596,1.596,4000000.0
2009-12-24 01:10:00,1.596,1.59605,1.596,1.596,18000000.0
2009-12-24 01:11:00,1.596,1.5961,1.596,1.5961,5000000.0
2009-12-24 01:12:00,1.5961,1.5961,1.59595,1.59595,4000000.0
2009-12-24 01:13:00,1.59595,1.59595,1.5959,1.59595,4100000.0
2009-12-24 01:14:00,1.59595,1.596,1.59595,1.59595,14000000.0
2009-12-24 01:15:00,1.59595,1.596,1.5959,1.596,11300000.0
2009-12-24 01:16:00,1.59595,1.59605,1.59595,1.596,19000000.0
2009-12-24 01:17:00,1.59595,1.596,1.5959,1.59595,9100000.0
2009-12-24 01:18:00,1.59595,1.59615,1.59595,1.59615,5400000.0
2009-12-24 01:19:00,1.59595,1.59595,1.59595,1.59595,2300000.0
2009-12-24 01:20:00,1.59595,1.59595,1.59595,1.59595,4500000.0
2009-12-24 01:21:00,1.59615,1.59615,1.59615,1.59615,1000000.0
2009-12-24 01:22:00,1.59595,1.59595,1.59595,1.59595,4200000.0
2009-12-24 01:23:00,1.59595,1.59615,1.59595,1.59615,11000000.0
2009-12-24 01:24:00,1.59595,1.59615,1.59595,1.59615,4700000.0
2009-12-24 01:25:00,1.59595,1.59595,1.59595,1.59595,3100000.0
2009-12-24 01:26:00,1.59595,1.59595,1.59595,1.59595,2000000.0
2009-12-24 01:27:00,1.5959,1.5961,1.5959,1.59605,27900000.0
2009-12-24 01:28:00,1.596,1.59605,1.59595,1.59595,26900000.0
2009-12-24 01:29:00,1.59595,1.596,1.59595,1.596,10800000.0
2009-12-24 01:30:00,1.59595,1.59595,1.59595,1.59595,4800000.0
2009-12-24 01:31:00,1.59582,1.59588,1.59582,1.59588,3000000.0
2009-12-24 01:32:00,1.59595,1.59615,1.59595,1.59605,9900000.0
2009-12-24 01:33:00,1.59605,1.59605,1.59605,1.59605,2000000.0
2009-12-24 01:34:00,1.59595,1.596,1.5959,1.59595,5000000.0
2009-12-24 01:35:00,1.59595,1.59595,1.59595,1.59595,1000000.0
2009-12-24 01:36:00,1.59595,1.596,1.59585,1.596,15100000.0
2009-12-24 01:37:00,1.5959,1.59595,1.59585,1.5959,11700000.0
2009-12-24 01:38:00,1.59585,1.59585,1.59585,1.59585,2000000.0
2009-12-24 01:39:00,1.59585,1.5961,1.59585,1.596,7600000.0
2009-12-24 01:40:00,1.59585,1.59605,1.59585,1.59605,5200000.0
2009-12-24 01:41:00,1.5961,1.5961,1.59595,1.596,6000000.0
2009-12-24 01:42:00,1.5961,1.5965,1.5961,1.59645,5600000.0
2009-12-24 01:43:00,1.59625,1.59645,1.59625,1.59645,3600000.0
2009-12-24 01:44:00,1.59645,1.5965,1.5964,1.5964,3000000.0
2009-12-24 01:45:00,1.5965,1.5965,1.59625,1.59625,2600000.0
2009-12-24 01:46:00,1.5965,1.59655,1.5965,1.5965,3000000.0
2009-12-24 01:47:00,1.59645,1.59645,1.59635,1.5964,5000000.0
2009-12-24 01:48:00,1.59595,1.5963,1.59595,1.5963,17000000.0
2009-12-24 01:49:00,1.59605,1.59605,1.59605,1.59605,3000000.0
2009-12-24 01:50:00,1.59605,1.5963,1.59605,1.5963,10000000.0
2009-12-24 01:51:00,1.59645,1.59645,1.59645,1.59645,1000000.0
2009-12-24 01:52:00,1.5964,1.5965,1.5963,1.5964,7000000.0
2009-12-24 01:53:00,1.59645,1.59645,1.59645,1.59645,3000000.0
2009-12-24 01:54:00,1.5963,1.5965,1.59625,1.5965,9500000.0
2009-12-24 01:55:00,1.5965,1.5965,1.59635,1.59635,3600000.0
2009-12-24 01:56:00,1.59635,1.5965,1.59635,1.5965,15600000.0
2009-12-24 01:57:00,1.59635,1.5966,1.59635,1.5966,22600000.0
2009-12-24 01:58:00,1.59655,1.5966,1.59655,1.5966,5000000.0
2009-12-24 01:59:00,1.5966,1.5966,1.5963,1.5963,17800000.0
2009-12-24 02:00:00,1.59635,1.59675,1.59605,1.5961,141000000.0
2009-12-24 02:01:00,1.59625,1.5965,1.59615,1.5963,22000000.0
2009-12-24 02:02:00,1.59625,1.59625,1.59625,1.59625,6000000.0
2009-12-24 02:03:00,1.59615,1.59615,1.59615,1.59615,1600000.0
2009-12-24 02:04:00,1.59607,1.59607,1.59593,1.59605,17000000.0
2009-12-24 02:05:00,1.5962,1.5964,1.5957,1.5958,21200000.0
2009-12-24 02:06:00,1.5958,1.596,1.59575,1.596,23600000.0
2009-12-24 02:07:00,1.59595,1.59595,1.5958,1.59595,25000000.0
2009-12-24 02:08:00,1.59595,1.59595,1.59585,1.59585,25000000.0
2009-12-24 02:09:00,1.59585,1.59595,1.59585,1.59595,4200000.0
2009-12-24 02:10:00,1.5959,1.5961,1.5959,1.5961,5200000.0
2009-12-24 02:11:00,1.5961,1.5961,1.5959,1.596,8800000.0
2009-12-24 02:12:00,1.596,1.5961,1.59595,1.5961,20800000.0
2009-12-24 02:13:00,1.59615,1.59615,1.5961,1.5961,4000000.0
2009-12-24 02:14:00,1.59615,1.59615,1.5961,1.5961,6000000.0
2009-12-24 02:15:00,1.59615,1.59615,1.59605,1.59615,14600000.0
2009-12-24 02:16:00,1.59625,1.59645,1.59625,1.5964,13900000.0
2009-12-24 02:17:00,1.59635,1.59665,1.59635,1.5966,11000000.0
2009-12-24 02:18:00,1.59665,1.59665,1.59665,1.59665,7000000.0
2009-12-24 02:19:00,1.5965,1.5965,1.5965,1.5965,26100000.0
2009-12-24 02:20:00,1.5965,1.5965,1.5965,1.5965,34700000.0
2009-12-24 02:21:00,1.5965,1.5965,1.5965,1.5965,29500000.0
2009-12-24 02:22:00,1.5965,1.59655,1.5965,1.59655,8200000.0
2009-12-24 02:23:00,1.59655,1.59655,1.59655,1.59655,9000000.0
2009-12-24 02:24:00,1.59645,1.5966,1.59645,1.5966,11100000.0
2009-12-24 02:25:00,1.59665,1.5967,1.5966,1.5966,7000000.0
2009-12-24 02:26:00,1.5966,1.59665,1.59655,1.5966,9000000.0
2009-12-24 02:27:00,1.5966,1.5966,1.59635,1.59635,8000000.0
2009-12-24 02:28:00,1.59635,1.5965,1.59635,1.5965,3000000.0
2009-12-24 02:29:00,1.5965,1.5966,1.5965,1.5966,13000000.0
2009-12-24 02:30:00,1.59665,1.59665,1.59665,1.59665,12000000.0
2009-12-24 02:31:00,1.59645,1.59645,1.59645,1.59645,14000000.0
2009-12-24 02:32:00,1.59665,1.59665,1.5965,1.5965,12000000.0
2009-12-24 02:33:00,1.5965,1.59665,1.59645,1.59665,15100000.0
2009-12-24 02:34:00,1.59665,1.59665,1.59665,1.59665,11000000.0
2009-12-24 02:35:00,1.59665,1.59665,1.59665,1.59665,2000000.0
2009-12-24 02:36:00,1.59665,1.59665,1.59645,1.59645,11400000.0
2009-12-24 02:37:00,1.59645,1.59645,1.59645,1.59645,17400000.0
2009-12-24 02:38:00,1.59665,1.59665,1.59665,1.59665,2000000.0
2009-12-24 02:39:00,1.5965,1.5965,1.5965,1.5965,1600000.0
2009-12-24 02:40:00,1.5965,1.5965,1.5965,1.5965,1700000.0
2009-12-24 02:41:00,1.5965,1.5965,1.5965,1.5965,29400000.0
2009-12-24 02:42:00,1.5965,1.59655,1.59645,1.59655,55900000.0
2009-12-24 02:43:00,1.59645,1.5965,1.59645,1.5965,2000000.0
2009-12-24 02:44:00,1.5965,1.5965,1.59565,1.5958,26400000.0
2009-12-24 02:45:00,1.59575,1.59585,1.59545,1.59565,59400000.0
2009-12-24 02:46:00,1.59565,1.5957,1.5956,1.59565,21200000.0
2009-12-24 02:47:00,1.59565,1.59565,1.59545,1.59555,19600000.0
2009-12-24 02:48:00,1.59545,1.5957,1.5954,1.5957,13000000.0
2009-12-24 02:49:00,1.59575,1.59575,1.59565,1.5957,9700000.0
2009-12-24 02:50:00,1.5957,1.59595,1.5957,1.59595,12000000.0
2009-12-24 02:51:00,1.59595,1.59595,1.59575,1.59595,13900000.0
2009-12-24 02:52:00,1.59595,1.59595,1.59585,1.5959,7000000.0
2009-12-24 02:53:00,1.59585,1.59585,1.59585,1.59585,2000000.0
2009-12-24 02:54:00,1.59585,1.59595,1.59585,1.5959,18000000.0
2009-12-24 02:55:00,1.5959,1.5962,1.59585,1.5962,42700000.0
2009-12-24 02:56:00,1.59615,1.5962,1.59615,1.5962,7000000.0
2009-12-24 02:57:00,1.5962,1.5962,1.5961,1.59615,13000000.0
2009-12-24 02:58:00,1.5961,1.59615,1.596,1.596,17000000.0
2009-12-24 02:59:00,1.5961,1.5961,1.5961,1.5961,3000000.0
2009-12-24 03:00:00,1.596,1.59605,1.596,1.59605,10400000.0
2009-12-24 03:01:00,1.59605,1.5961,1.59605,1.5961,8000000.0
2009-12-24 03:02:00,1.5961,1.5961,1.59595,1.59595,12200000.0
2009-12-24 03:03:00,1.59595,1.59595,1.59585,1.5959,13600000.0
2009-12-24 03:04:00,1.5959,1.5959,1.5958,1.5958,4000000.0
2009-12-24 03:05:00,1.5958,1.59585,1.5958,1.5958,5000000.0
2009-12-24 03:06:00,1.5958,1.5958,1.59575,1.59575,11200000.0
2009-12-24 03:07:00,1.5958,1.5958,1.5958,1.5958,1000000.0
2009-12-24 03:08:00,1.59575,1.59585,1.59575,1.5958,19600000.0
2009-12-24 03:09:00,1.5958,1.59585,1.59575,1.5958,33000000.0
2009-12-24 03:10:00,1.59575,1.59585,1.59575,1.59585,32700000.0
2009-12-24 03:11:00,1.59585,1.59585,1.5958,1.5958,18300000.0
2009-12-24 03:12:00,1.59585,1.5959,1.5958,1.5958,9200000.0
2009-12-24 03:13:00,1.5958,1.596,1.5958,1.59595,21700000.0
2009-12-24 03:14:00,1.59595,1.596,1.59595,1.59595,6000000.0
2009-12-24 03:15:00,1.59595,1.596,1.59595,1.596,6000000.0
2009-12-24 03:16:00,1.59595,1.596,1.59595,1.596,9700000.0
2009-12-24 03:17:00,1.59595,1.59605,1.59595,1.59605,10700000.0
2009-12-24 03:18:00,1.596,1.59625,1.596,1.59615,17700000.0
2009-12-24 03:19:00,1.59615,1.59625,1.59615,1.59615,49200000.0
2009-12-24 03:20:00,1.59615,1.59615,1.59615,1.59615,4000000.0
2009-12-24 03:21:00,1.59615,1.59615,1.59615,1.59615,1000000.0
2009-12-24 03:22:00,1.59615,1.59615,1.59615,1.59615,4000000.0
2009-12-24 03:23:00,1.5961,1.5961,1.59605,1.5961,41200000.0
2009-12-24 03:24:00,1.59605,1.59605,1.59605,1.59605,79200000.0
2009-12-24 03:25:00,1.59605,1.59615,1.59605,1.59615,18800000.0
2009-12-24 03:26:00,1.59615,1.59615,1.5961,1.59615,19300000.0
2009-12-24 03:27:00,1.59615,1.59615,1.59615,1.59615,7000000.0
2009-12-24 03:28:00,1.5961,1.5961,1.5961,1.5961,3600000.0
2009-12-24 03:29:00,1.5961,1.59615,1.5961,1.59615,5600000.0
2009-12-24 03:30:00,1.59615,1.59615,1.59615,1.59615,5200000.0
2009-12-24 03:31:00,1.59625,1.59625,1.59625,1.59625,1000000.0
2009-12-24 03:32:00,1.59615,1.59625,1.59615,1.59625,7200000.0
2009-12-24 03:33:00,1.5963,1.59655,1.5963,1.59655,14800000.0
2009-12-24 03:34:00,1.59655,1.5966,1.59645,1.59655,18200000.0
2009-12-24 03:35:00,1.59645,1.59645,1.59645,1.59645,3600000.0
2009-12-24 03:36:00,1.59645,1.59655,1.5964,1.59655,18000000.0
2009-12-24 03:37:00,1.59655,1.5967,1.59655,1.5966,20000000.0
2009-12-24 03:38:00,1.5966,1.5967,1.59655,1.59665,18500000.0
2009-12-24 03:39:00,1.59675,1.59675,1.5964,1.59645,38300000.0
2009-12-24 03:40:00,1.5965,1.5966,1.5964,1.5964,50900000.0
2009-12-24 03:41:00,1.5964,1.59655,1.5964,1.59655,5900000.0
2009-12-24 03:42:00,1.5965,1.59655,1.5965,1.59655,4600000.0
2009-12-24 03:43:00,1.5965,1.59675,1.59645,1.5966,19400000.0
2009-12-24 03:44:00,1.59655,1.59655,1.59655,1.59655,5200000.0
2009-12-24 03:45:00,1.5967,1.59675,1.5967,1.59675,14300000.0
2009-12-24 03:46:00,1.59675,1.59695,1.59675,1.5969,24200000.0
2009-12-24 03:47:00,1.5969,1.5969,1.5969,1.5969,7600000.0
2009-12-24 03:48:00,1.5969,1.59695,1.5969,1.5969,32000000.0
2009-12-24 03:49:00,1.59685,1.597,1.5968,1.597,56600000.0
2009-12-24 03:50:00,1.597,1.597,1.5969,1.5969,37100000.0
2009-12-24 03:51:00,1.5969,1.59695,1.5969,1.59695,55700000.0
2009-12-24 03:52:00,1.5969,1.597,1.5969,1.59695,38400000.0
2009-12-24 03:53:00,1.597,1.597,1.59695,1.59695,18600000.0
2009-12-24 03:54:00,1.59695,1.5975,1.5969,1.5975,53400000.0
2009-12-24 03:55:00,1.5975,1.5984,1.5975,1.5981,104100000.0
2009-12-24 03:56:00,1.5981,1.5984,1.59795,1.5984,36900000.0
2009-12-24 03:57:00,1.59835,1.59835,1.59815,1.5983,14000000.0
2009-12-24 03:58:00,1.59815,1.59835,1.59815,1.5983,43600000.0
2009-12-24 03:59:00,1.59835,1.59835,1.59815,1.59835,8900000.0
2009-12-24 04:00:00,1.5983,1.5983,1.5983,1.5983,4000000.0
2009-12-24 04:01:00,1.5983,1.5983,1.59795,1.5983,35900000.0
2009-12-24 04:02:00,1.5983,1.5983,1.5979,1.59795,30000000.0
2009-12-24 04:03:00,1.59795,1.59795,1.59795,1.59795,3000000.0
2009-12-24 04:04:00,1.59795,1.5981,1.59785,1.59785,10200000.0
2009-12-24 04:05:00,1.59785,1.5979,1.59775,1.59785,36500000.0
2009-12-24 04:06:00,1.59775,1.59785,1.59775,1.59785,10400000.0
2009-12-24 04:07:00,1.59785,1.59785,1.59785,1.59785,5200000.0
2009-12-24 04:08:00,1.5978,1.5978,1.5978,1.5978,12800000.0
2009-12-24 04:09:00,1.5978,1.59785,1.5978,1.5978,16000000.0
2009-12-24 04:10:00,1.5978,1.5979,1.5978,1.5979,8200000.0
2009-12-24 04:11:00,1.59785,1.5979,1.59785,1.5979,4000000.0
2009-12-24 04:12:00,1.5979,1.5979,1.5979,1.5979,2000000.0
2009-12-24 04:13:00,1.59785,1.59795,1.59785,1.59795,5400000.0
2009-12-24 04:14:00,1.59805,1.59805,1.59765,1.59765,43500000.0
2009-12-24 04:15:00,1.59775,1.59785,1.5977,1.5978,23600000.0
2009-12-24 04:16:00,1.5978,1.5978,1.59775,1.59775,3200000.0
2009-12-24 04:17:00,1.5977,1.59775,1.5977,1.59775,5600000.0
2009-12-24 04:18:00,1.59775,1.59805,1.59775,1.59785,44200000.0
2009-12-24 04:19:00,1.5979,1.5979,1.59785,1.59785,5200000.0
2009-12-24 04:20:00,1.59785,1.59785,1.59765,1.59785,23100000.0
2009-12-24 04:21:00,1.59785,1.59815,1.5978,1.59785,33800000.0
2009-12-24 04:22:00,1.59785,1.5982,1.59785,1.5981,21600000.0
2009-12-24 04:23:00,1.59805,1.5981,1.59795,1.598,52500000.0
2009-12-24 04:24:00,1.598,1.5982,1.5979,1.59805,32200000.0
2009-12-24 04:25:00,1.598,1.59805,1.598,1.59805,18400000.0
2009-12-24 04:26:00,1.59805,1.5984,1.59805,1.59835,41900000.0
2009-12-24 04:27:00,1.59835,1.5984,1.5983,1.5983,16000000.0
2009-12-24 04:28:00,1.5983,1.59835,1.5983,1.5983,18900000.0
2009-12-24 04:29:00,1.5983,1.5987,1.59825,1.59835,35800000.0
2009-12-24 04:30:00,1.59835,1.59905,1.59835,1.59895,76500000.0
2009-12-24 04:31:00,1.59895,1.59915,1.59895,1.5991,36700000.0
2009-12-24 04:32:00,1.59887,1.5989,1.59862,1.59863,13300000.0
2009-12-24 04:33:00,1.59881,1.59897,1.59876,1.59897,5600000.0
2009-12-24 04:34:00,1.59905,1.59905,1.599,1.599,8880000.0
2009-12-24 04:35:00,1.5991,1.5991,1.59905,1.59905,37300000.0
2009-12-24 04:36:00,1.59905,1.59905,1.59905,1.59905,9200000.0
2009-12-24 04:37:00,1.59915,1.59925,1.59915,1.5992,17000000.0
2009-12-24 04:38:00,1.59915,1.59925,1.59915,1.5992,30400000.0
2009-12-24 04:39:00,1.59925,1.5993,1.59915,1.5993,19500000.0
2009-12-24 04:40:00,1.59925,1.59925,1.5992,1.5992,2000000.0
2009-12-24 04:41:00,1.59915,1.59915,1.59915,1.59915,11500000.0
2009-12-24 04:42:00,1.59915,1.59915,1.59885,1.59885,12500000.0
2009-12-24 04:43:00,1.5988,1.5989,1.5988,1.59885,8000000.0
2009-12-24 04:44:00,1.59885,1.5989,1.59885,1.5989,4000000.0
2009-12-24 04:45:00,1.5988,1.5989,1.5988,1.5989,3600000.0
2009-12-24 04:46:00,1.59875,1.59895,1.59875,1.59895,35600000.0
2009-12-24 04:47:00,1.59895,1.59895,1.5989,1.5989,18000000.0
2009-12-24 04:48:00,1.59895,1.5991,1.5989,1.59905,27000000.0
2009-12-24 04:49:00,1.5991,1.5992,1.59905,1.59915,22700000.0
2009-12-24 04:50:00,1.5991,1.5992,1.59905,1.59905,24400000.0
2009-12-24 04:51:00,1.59905,1.59905,1.5988,1.5989,27100000.0
2009-12-24 04:52:00,1.59885,1.599,1.59875,1.59875,42200000.0
2009-12-24 04:53:00,1.5988,1.5988,1.59815,1.59825,71600000.0
2009-12-24 04:54:00,1.5983,1.59835,1.5981,1.5981,41100000.0
2009-12-24 04:55:00,1.59815,1.59895,1.59815,1.59895,45700000.0
2009-12-24 04:56:00,1.59895,1.59895,1.59875,1.5989,70900000.0
2009-12-24 04:57:00,1.5989,1.59895,1.59885,1.59895,11100000.0
2009-12-24 04:58:00,1.599,1.59905,1.59895,1.59905,9000000.0
2009-12-24 04:59:00,1.59895,1.59925,1.5988,1.59925,29900000.0
2009-12-24 05:00:00,1.59905,1.59905,1.5987,1.59875,67400000.0
2009-12-24 05:01:00,1.59875,1.59885,1.59865,1.59865,45900000.0
2009-12-24 05:02:00,1.5986,1.5988,1.59855,1.5987,31300000.0
2009-12-24 05:03:00,1.5987,1.5988,1.5987,1.5988,4000000.0
2009-12-24 05:04:00,1.5987,1.5987,1.59865,1.59865,6900000.0
2009-12-24 05:05:00,1.59865,1.59875,1.5986,1.59875,18900000.0
2009-12-24 05:06:00,1.59865,1.59865,1.5986,1.5986,8400000.0
2009-12-24 05:07:00,1.59855,1.59865,1.59855,1.59865,7000000.0
2009-12-24 05:08:00,1.59865,1.5987,1.59865,1.5987,12500000.0
2009-12-24 05:09:00,1.5987,1.5987,1.5987,1.5987,3600000.0
2009-12-24 05:10:00,1.59875,1.59875,1.5987,1.59875,7000000.0
2009-12-24 05:11:00,1.5987,1.5987,1.5987,1.5987,1900000.0
2009-12-24 05:12:00,1.5987,1.5987,1.5987,1.5987,3200000.0
2009-12-24 05:13:00,1.59875,1.59875,1.59875,1.59875,3000000.0
2009-12-24 05:14:00,1.59875,1.59875,1.5987,1.5987,12000000.0
2009-12-24 05:15:00,1.5986,1.5986,1.5986,1.5986,14400000.0
2009-12-24 05:16:00,1.5986,1.5986,1.5986,1.5986,4800000.0
2009-12-24 05:17:00,1.5986,1.59865,1.5986,1.59865,30400000.0
2009-12-24 05:18:00,1.59865,1.59865,1.59865,1.59865,3200000.0
2009-12-24 05:19:00,1.59865,1.59865,1.5986,1.5986,25600000.0
2009-12-24 05:20:00,1.5986,1.59865,1.5986,1.59865,20200000.0
2009-12-24 05:21:00,1.59865,1.5987,1.59865,1.59865,10400000.0
2009-12-24 05:22:00,1.59865,1.59905,1.5986,1.599,46100000.0
2009-12-24 05:23:00,1.599,1.59905,1.599,1.599,30800000.0
2009-12-24 05:24:00,1.599,1.59915,1.59895,1.599,99800000.0
2009-12-24 05:25:00,1.59905,1.59905,1.5989,1.599,8300000.0
2009-12-24 05:26:00,1.59895,1.59895,1.59895,1.59895,7200000.0
2009-12-24 05:27:00,1.59895,1.599,1.5989,1.599,8000000.0
2009-12-24 05:28:00,1.599,1.599,1.5989,1.599,21700000.0
2009-12-24 05:29:00,1.59895,1.599,1.5989,1.5989,28700000.0
2009-12-24 05:30:00,1.5989,1.5989,1.59885,1.59885,17300000.0
2009-12-24 05:31:00,1.5989,1.5991,1.59875,1.5989,127000000.0
2009-12-24 05:32:00,1.59885,1.5989,1.59885,1.5989,10800000.0
2009-12-24 05:33:00,1.5989,1.59895,1.5989,1.5989,3700000.0
2009-12-24 05:34:00,1.59895,1.59895,1.59885,1.5989,16500000.0
2009-12-24 05:35:00,1.5989,1.5989,1.5988,1.59885,9000000.0
2009-12-24 05:36:00,1.59875,1.59875,1.59855,1.59855,47500000.0
2009-12-24 05:37:00,1.59855,1.59865,1.59855,1.59865,103900000.0
2009-12-24 05:38:00,1.59865,1.59865,1.5985,1.5985,45700000.0
2009-12-24 05:39:00,1.5985,1.59865,1.59845,1.59865,225700000.0
2009-12-24 05:40:00,1.59865,1.59865,1.5984,1.5985,78400000.0
2009-12-24 05:41:00,1.5985,1.5985,1.5983,1.5984,77800000.0
2009-12-24 05:42:00,1.5984,1.5984,1.5982,1.5982,80200000.0
2009-12-24 05:43:00,1.5982,1.59835,1.59815,1.59825,84700000.0
2009-12-24 05:44:00,1.5984,1.59845,1.59835,1.59835,6000000.0
2009-12-24 05:45:00,1.59835,1.59835,1.5983,1.59835,5600000.0
2009-12-24 05:46:00,1.59835,1.5984,1.5983,1.5983,24800000.0
2009-12-24 05:47:00,1.5984,1.5984,1.5983,1.59835,9600000.0
2009-12-24 05:48:00,1.5984,1.5984,1.59835,1.59835,9000000.0
2009-12-24 05:49:00,1.59835,1.5985,1.59835,1.5984,9000000.0
2009-12-24 05:50:00,1.59845,1.59845,1.59845,1.59845,7700000.0
2009-12-24 05:51:00,1.5985,1.59865,1.59845,1.59855,16200000.0
2009-12-24 05:52:00,1.59855,1.59855,1.5985,1.5985,8000000.0
2009-12-24 05:53:00,1.5985,1.5986,1.5985,1.5986,6000000.0
2009-12-24 05:54:00,1.5986,1.5986,1.59855,1.59855,9000000.0
2009-12-24 05:55:00,1.5985,1.5985,1.5985,1.5985,1000000.0
2009-12-24 05:56:00,1.59855,1.5986,1.59855,1.5986,8000000.0
2009-12-24 05:57:00,1.5986,1.5986,1.59845,1.5985,29700000.0
2009-12-24 05:58:00,1.5985,1.5986,1.59845,1.59845,25600000.0
2009-12-24 05:59:00,1.5985,1.59855,1.5985,1.59855,14000000.0
2009-12-24 06:00:00,1.59855,1.59855,1.5981,1.59815,118400000.0
2009-12-24 06:01:00,1.59815,1.59845,1.59815,1.5984,35800000.0
2009-12-24 06:02:00,1.59855,1.59855,1.59835,1.59835,10800000.0
2009-12-24 06:03:00,1.59825,1.59825,1.5981,1.5982,9500000.0
2009-12-24 06:04:00,1.5982,1.59825,1.59805,1.5981,9000000.0
2009-12-24 06:05:00,1.5981,1.59815,1.5981,1.5981,6000000.0
2009-12-24 06:06:00,1.5981,1.5982,1.59785,1.5982,29200000.0
2009-12-24 06:07:00,1.59815,1.5982,1.59815,1.5982,2000000.0
2009-12-24 06:08:00,1.59795,1.59795,1.59795,1.59795,6800000.0
2009-12-24 06:09:00,1.59795,1.598,1.5979,1.598,33900000.0
2009-12-24 06:10:00,1.59815,1.5982,1.59815,1.5982,5000000.0
2009-12-24 06:11:00,1.59815,1.59815,1.598,1.598,12000000.0
2009-12-24 06:12:00,1.5981,1.59815,1.598,1.5981,6900000.0
2009-12-24 06:13:00,1.5982,1.5982,1.5981,1.5981,5000000.0
2009-12-24 06:14:00,1.59815,1.5982,1.5981,1.59815,7000000.0
2009-12-24 06:15:00,1.5981,1.59815,1.5981,1.5981,4000000.0
2009-12-24 06:16:00,1.598,1.5982,1.598,1.59815,10800000.0
2009-12-24 06:17:00,1.59815,1.59815,1.59795,1.59795,7000000.0
2009-12-24 06:18:00,1.59795,1.59795,1.5979,1.5979,12000000.0
2009-12-24 06:19:00,1.59795,1.59805,1.59795,1.59805,3000000.0
2009-12-24 06:20:00,1.59805,1.59805,1.59795,1.59795,16000000.0
2009-12-24 06:21:00,1.59795,1.598,1.59795,1.59795,10500000.0
2009-12-24 06:22:00,1.598,1.5981,1.598,1.5981,13000000.0
2009-12-24 06:23:00,1.5981,1.5981,1.5981,1.5981,6700000.0
2009-12-24 06:24:00,1.5981,1.59825,1.59805,1.59825,16400000.0
2009-12-24 06:25:00,1.5983,1.59835,1.5983,1.59835,16000000.0
2009-12-24 06:26:00,1.5983,1.59835,1.5982,1.5983,24800000.0
2009-12-24 06:27:00,1.5983,1.5984,1.5983,1.5984,9000000.0
2009-12-24 06:28:00,1.5984,1.5984,1.59825,1.59835,9400000.0
2009-12-24 06:29:00,1.5983,1.5984,1.5983,1.59835,5000000.0
2009-12-24 06:30:00,1.5984,1.5984,1.5983,1.5983,4000000.0
2009-12-24 06:31:00,1.59835,1.59835,1.59815,1.59835,17400000.0
2009-12-24 06:32:00,1.59835,1.59835,1.5982,1.5982,8000000.0
2009-12-24 06:33:00,1.5982,1.5982,1.59815,1.5982,6000000.0
2009-12-24 06:34:00,1.59825,1.59825,1.59825,1.59825,1000000.0
2009-12-24 06:35:00,1.59815,1.59815,1.59815,1.59815,1000000.0
2009-12-24 06:36:00,1.59825,1.5983,1.5982,1.5983,5000000.0
2009-12-24 06:37:00,1.59815,1.5983,1.59815,1.5983,4800000.0
2009-12-24 06:38:00,1.5983,1.5983,1.59815,1.59825,6600000.0
2009-12-24 06:39:00,1.59815,1.59815,1.59815,1.59815,10000000.0
2009-12-24 06:40:00,1.59815,1.59815,1.5978,1.5978,11000000.0
2009-12-24 06:41:00,1.59795,1.59795,1.59795,1.59795,1000000.0
2009-12-24 06:42:00,1.59785,1.5979,1.59785,1.5979,24400000.0
2009-12-24 06:43:00,1.59795,1.59795,1.59795,1.59795,1000000.0
2009-12-24 06:44:00,1.59795,1.59795,1.5979,1.5979,6200000.0
2009-12-24 06:45:00,1.5979,1.59795,1.59785,1.59785,48600000.0
2009-12-24 06:46:00,1.59785,1.5981,1.59785,1.5981,18200000.0
2009-12-24 06:47:00,1.59805,1.5984,1.59805,1.59835,24600000.0
2009-12-24 06:48:00,1.5983,1.5984,1.5982,1.59835,37700000.0
2009-12-24 06:49:00,1.59835,1.59835,1.5981,1.5981,11600000.0
2009-12-24 06:50:00,1.598,1.59808,1.59798,1.59803,99200000.0
2009-12-24 06:51:00,1.5981,1.5981,1.5979,1.59795,21900000.0
2009-12-24 06:52:00,1.5979,1.59795,1.59785,1.59785,48800000.0
2009-12-24 06:53:00,1.59785,1.59795,1.5978,1.59795,30600000.0
2009-12-24 06:54:00,1.59795,1.59795,1.59785,1.59785,12000000.0
2009-12-24 06:55:00,1.59785,1.598,1.59785,1.598,19200000.0
2009-12-24 06:56:00,1.59795,1.59795,1.59795,1.59795,4800000.0
2009-12-24 06:57:00,1.598,1.598,1.598,1.598,4000000.0
2009-12-24 06:58:00,1.5979,1.5979,1.5979,1.5979,14400000.0
2009-12-24 06:59:00,1.5979,1.59795,1.5979,1.59795,6400000.0
2009-12-24 07:00:00,1.59795,1.598,1.59795,1.598,22600000.0
2009-12-24 07:01:00,1.598,1.598,1.598,1.598,8700000.0
2009-12-24 07:02:00,1.598,1.598,1.59795,1.59795,13900000.0
2009-12-24 07:03:00,1.59795,1.5982,1.59795,1.5982,44100000.0
2009-12-24 07:04:00,1.5982,1.5984,1.59815,1.5982,66600000.0
2009-12-24 07:05:00,1.5982,1.59845,1.5982,1.5982,11000000.0
2009-12-24 07:06:00,1.59825,1.59825,1.59825,1.59825,2000000.0
2009-12-24 07:07:00,1.59815,1.59845,1.59815,1.59835,45000000.0
2009-12-24 07:08:00,1.59835,1.5984,1.5983,1.5984,6000000.0
2009-12-24 07:09:00,1.5983,1.59845,1.5983,1.5984,43000000.0
2009-12-24 07:10:00,1.5984,1.5984,1.59835,1.5984,7600000.0
2009-12-24 07:11:00,1.5984,1.5985,1.59835,1.5985,34000000.0
2009-12-24 07:12:00,1.59845,1.59845,1.5984,1.5984,10600000.0
2009-12-24 07:13:00,1.5984,1.5984,1.59835,1.59835,5800000.0
2009-12-24 07:14:00,1.59835,1.59845,1.59835,1.59835,10800000.0
2009-12-24 07:15:00,1.59835,1.59845,1.59835,1.5984,4000000.0
2009-12-24 07:16:00,1.59835,1.59845,1.59835,1.59845,11000000.0
2009-12-24 07:17:00,1.5984,1.5986,1.5984,1.5986,28700000.0
2009-12-24 07:18:00,1.59865,1.59865,1.59865,1.59865,1000000.0
2009-12-24 07:19:00,1.5986,1.5986,1.5986,1.5986,1600000.0
2009-12-24 07:20:00,1.5986,1.59875,1.5986,1.5987,10200000.0
2009-12-24 07:21:00,1.5986,1.5986,1.5986,1.5986,3200000.0
2009-12-24 07:22:00,1.5986,1.5986,1.5986,1.5986,16000000.0
2009-12-24 07:23:00,1.5986,1.5988,1.5986,1.5987,25400000.0
2009-12-24 07:24:00,1.5987,1.59895,1.5987,1.59885,16370000.0
2009-12-24 07:25:00,1.59895,1.59895,1.59885,1.59885,13000000.0
2009-12-24 07:26:00,1.59885,1.59895,1.59875,1.59875,6000000.0
2009-12-24 07:27:00,1.59875,1.59875,1.59875,1.59875,13400000.0
2009-12-24 07:28:00,1.59875,1.59875,1.5987,1.59875,8800000.0
2009-12-24 07:29:00,1.59875,1.59875,1.59875,1.59875,3000000.0
2009-12-24 07:30:00,1.59875,1.59875,1.5987,1.5987,10400000.0
2009-12-24 07:31:00,1.5987,1.5987,1.5987,1.5987,3200000.0
2009-12-24 07:32:00,1.5987,1.59875,1.5987,1.59875,7400000.0
2009-12-24 07:33:00,1.59865,1.59865,1.59865,1.59865,103700000.0
2009-12-24 07:34:00,1.59865,1.59865,1.59865,1.59865,108400000.0
2009-12-24 07:35:00,1.59865,1.5988,1.59845,1.59865,50100000.0
2009-12-24 07:36:00,1.5986,1.59865,1.5986,1.5986,8000000.0
2009-12-24 07:37:00,1.59855,1.59865,1.59855,1.5986,9700000.0
2009-12-24 07:38:00,1.5985,1.5985,1.5985,1.5985,17600000.0
2009-12-24 07:39:00,1.5985,1.5987,1.5985,1.5987,9600000.0
2009-12-24 07:40:00,1.5986,1.5986,1.5986,1.5986,4000000.0
2009-12-24 07:41:00,1.5986,1.5986,1.5986,1.5986,2400000.0
2009-12-24 07:42:00,1.5986,1.59875,1.5986,1.59865,30300000.0
2009-12-24 07:43:00,1.59865,1.5987,1.59865,1.5987,7600000.0
2009-12-24 07:44:00,1.5986,1.5987,1.59855,1.5987,51800000.0
2009-12-24 07:45:00,1.5987,1.59875,1.5987,1.59875,3000000.0
2009-12-24 07:46:00,1.59865,1.59865,1.59865,1.59865,25200000.0
2009-12-24 07:47:00,1.59865,1.59865,1.59865,1.59865,19200000.0
2009-12-24 07:48:00,1.59865,1.59885,1.59865,1.5987,14800000.0
2009-12-24 07:49:00,1.5987,1.59875,1.5987,1.5987,6000000.0
2009-12-24 07:50:00,1.5987,1.5987,1.59865,1.59865,11500000.0
2009-12-24 07:51:00,1.59865,1.59865,1.59865,1.59865,17400000.0
2009-12-24 07:52:00,1.59875,1.59875,1.59865,1.59875,6000000.0
2009-12-24 07:53:00,1.59875,1.59875,1.59865,1.5987,18200000.0
2009-12-24 07:54:00,1.59865,1.59865,1.59865,1.59865,7300000.0
2009-12-24 07:55:00,1.59865,1.59865,1.5986,1.59865,5000000.0
2009-12-24 07:56:00,1.59865,1.59865,1.59865,1.59865,30100000.0
2009-12-24 07:57:00,1.59865,1.59865,1.59865,1.59865,46900000.0
2009-12-24 07:58:00,1.59865,1.59875,1.59865,1.59875,27700000.0
2009-12-24 07:59:00,1.59875,1.59875,1.59875,1.59875,7600000.0
2009-12-24 08:00:00,1.59875,1.5988,1.59875,1.5988,5400000.0
2009-12-24 08:01:00,1.59875,1.59875,1.5987,1.59875,56500000.0
2009-12-24 08:02:00,1.59885,1.5989,1.59875,1.5989,23500000.0
2009-12-24 08:03:00,1.59868,1.59873,1.59844,1.59844,311200000.0
2009-12-24 08:04:00,1.59885,1.59885,1.59885,1.59885,2000000.0
2009-12-24 08:05:00,1.5988,1.59885,1.5988,1.59885,6000000.0
2009-12-24 08:06:00,1.5989,1.59895,1.5989,1.59895,3000000.0
2009-12-24 08:07:00,1.5989,1.5989,1.5989,1.5989,1000000.0
2009-12-24 08:08:00,1.59885,1.59885,1.5988,1.5988,2000000.0
2009-12-24 08:09:00,1.5988,1.5988,1.59875,1.59875,23300000.0
2009-12-24 08:10:00,1.59885,1.59885,1.5987,1.5987,16700000.0
2009-12-24 08:11:00,1.5987,1.5987,1.5987,1.5987,3600000.0
2009-12-24 08:12:00,1.5987,1.5987,1.5987,1.5987,3600000.0
2009-12-24 08:13:00,1.5987,1.5987,1.5987,1.5987,5200000.0
2009-12-24 08:14:00,1.5987,1.5988,1.5987,1.5987,13100000.0
2009-12-24 08:15:00,1.59875,1.59885,1.5987,1.59885,13100000.0
2009-12-24 08:16:00,1.5988,1.5988,1.5988,1.5988,1000000.0
2009-12-24 08:17:00,1.59885,1.59885,1.5988,1.5988,2000000.0
2009-12-24 08:18:00,1.59875,1.5989,1.59875,1.59885,17100000.0
2009-12-24 08:19:00,1.5989,1.5989,1.5988,1.5988,3200000.0
2009-12-24 08:20:00,1.59875,1.59885,1.59875,1.5988,17500000.0
2009-12-24 08:21:00,1.5989,1.599,1.59885,1.59885,49900000.0
2009-12-24 08:22:00,1.59885,1.599,1.59885,1.599,8000000.0
2009-12-24 08:23:00,1.59895,1.59895,1.59895,1.59895,3300000.0
2009-12-24 08:24:00,1.59895,1.59915,1.59895,1.59915,18200000.0
2009-12-24 08:25:00,1.59915,1.59925,1.59915,1.59925,15000000.0
2009-12-24 08:26:00,1.59915,1.59935,1.59915,1.59935,19100000.0
2009-12-24 08:27:00,1.5993,1.59935,1.5993,1.59935,3700000.0
2009-12-24 08:28:00,1.59935,1.59935,1.5992,1.5993,19800000.0
2009-12-24 08:29:00,1.59925,1.5993,1.5991,1.5992,68100000.0
2009-12-24 08:30:00,1.5992,1.59925,1.5992,1.59925,11000000.0
2009-12-24 08:31:00,1.59925,1.5993,1.59915,1.59915,25300000.0
2009-12-24 08:32:00,1.5992,1.5993,1.5992,1.5992,28800000.0
2009-12-24 08:33:00,1.5992,1.59925,1.5992,1.5992,21100000.0
2009-12-24 08:34:00,1.5992,1.59925,1.59915,1.5992,31400000.0
2009-12-24 08:35:00,1.59915,1.59925,1.5991,1.5992,29800000.0
2009-12-24 08:36:00,1.59915,1.59925,1.59915,1.59925,19500000.0
2009-12-24 08:37:00,1.5992,1.59925,1.5992,1.5992,9000000.0
2009-12-24 08:38:00,1.5992,1.5992,1.59905,1.59915,42500000.0
2009-12-24 08:39:00,1.59915,1.59945,1.59915,1.59925,47800000.0
2009-12-24 08:40:00,1.59925,1.59925,1.59925,1.59925,5100000.0
2009-12-24 08:41:00,1.59925,1.5994,1.59925,1.5994,35500000.0
2009-12-24 08:42:00,1.5994,1.59945,1.59935,1.59945,16900000.0
2009-12-24 08:43:00,1.5994,1.5994,1.5994,1.5994,10000000.0
2009-12-24 08:44:00,1.59945,1.59955,1.59945,1.59955,10000000.0
2009-12-24 08:45:00,1.5995,1.5995,1.5995,1.5995,5000000.0
2009-12-24 08:46:00,1.5995,1.5995,1.5994,1.59945,11100000.0
2009-12-24 08:47:00,1.59945,1.59955,1.5994,1.59945,25900000.0
2009-12-24 08:48:00,1.5995,1.59955,1.59945,1.59955,20900000.0
2009-12-24 08:49:00,1.5995,1.5995,1.5995,1.5995,14800000.0
2009-12-24 08:50:00,1.5995,1.59955,1.5995,1.5995,15000000.0
2009-12-24 08:51:00,1.59945,1.5995,1.59945,1.5995,12500000.0
2009-12-24 08:52:00,1.59945,1.5996,1.59945,1.5996,16600000.0
2009-12-24 08:53:00,1.59965,1.59995,1.59965,1.59995,41600000.0
2009-12-24 08:54:00,1.59995,1.6003,1.59995,1.6001,61200000.0
2009-12-24 08:55:00,1.6001,1.6004,1.6001,1.6003,49100000.0
2009-12-24 08:56:00,1.6003,1.6003,1.6,1.6001,65900000.0
2009-12-24 08:57:00,1.6001,1.60025,1.6001,1.60025,29100000.0
2009-12-24 08:58:00,1.60025,1.60035,1.6002,1.60025,34200000.0
2009-12-24 08:59:00,1.60025,1.60025,1.6002,1.60025,10600000.0
2009-12-24 09:00:00,1.60025,1.60035,1.60025,1.60025,99600000.0
2009-12-24 09:01:00,1.60025,1.60045,1.6001,1.6002,119900000.0
2009-12-24 09:02:00,1.60025,1.6004,1.6002,1.6003,60800000.0
2009-12-24 09:03:00,1.6003,1.60035,1.60025,1.6003,96400000.0
2009-12-24 09:04:00,1.6003,1.60035,1.60025,1.6003,18100000.0
2009-12-24 09:05:00,1.6003,1.60035,1.6002,1.60025,121900000.0
2009-12-24 09:06:00,1.6002,1.6006,1.6002,1.60055,125200000.0
2009-12-24 09:07:00,1.6006,1.60095,1.60045,1.60095,86500000.0
2009-12-24 09:08:00,1.60095,1.60095,1.6008,1.6009,134600000.0
2009-12-24 09:09:00,1.6008,1.601,1.6008,1.601,42200000.0
2009-12-24 09:10:00,1.601,1.60105,1.60095,1.601,40500000.0
2009-12-24 09:11:00,1.601,1.60105,1.60075,1.60075,45600000.0
2009-12-24 09:12:00,1.60075,1.60075,1.60065,1.6007,95700000.0
2009-12-24 09:13:00,1.6007,1.60085,1.6006,1.6006,101600000.0
2009-12-24 09:14:00,1.60065,1.6007,1.6006,1.60065,51100000.0
2009-12-24 09:15:00,1.6006,1.60065,1.6005,1.6005,89900000.0
2009-12-24 09:16:00,1.6005,1.60075,1.6005,1.60065,107000000.0
2009-12-24 09:17:00,1.6007,1.60075,1.60065,1.60075,138400000.0
2009-12-24 09:18:00,1.60075,1.6009,1.60075,1.6009,42800000.0
2009-12-24 09:19:00,1.6009,1.60115,1.60085,1.60115,75200000.0
2009-12-24 09:20:00,1.6012,1.60125,1.60115,1.6012,51100000.0
2009-12-24 09:21:00,1.60105,1.60105,1.60075,1.60095,54100000.0
2009-12-24 09:22:00,1.6009,1.60115,1.6009,1.60095,65000000.0
2009-12-24 09:23:00,1.60095,1.601,1.60095,1.60095,47100000.0
2009-12-24 09:24:00,1.60095,1.6011,1.60095,1.601,17800000.0
2009-12-24 09:25:00,1.601,1.60115,1.601,1.60115,24000000.0
2009-12-24 09:26:00,1.60105,1.60105,1.60105,1.60105,23900000.0
2009-12-24 09:27:00,1.60105,1.60105,1.6008,1.601,70600000.0
2009-12-24 09:28:00,1.601,1.6012,1.60095,1.60095,40000000.0
2009-12-24 09:29:00,1.60095,1.601,1.60085,1.6009,52500000.0
2009-12-24 09:30:00,1.6009,1.60105,1.6009,1.60095,78000000.0
2009-12-24 09:31:00,1.60095,1.60095,1.60085,1.60085,98700000.0
2009-12-24 09:32:00,1.60085,1.6011,1.60085,1.601,56900000.0
2009-12-24 09:33:00,1.601,1.601,1.6009,1.6009,15700000.0
2009-12-24 09:34:00,1.60085,1.60105,1.6008,1.601,109800000.0
2009-12-24 09:35:00,1.601,1.60115,1.6009,1.601,220800000.0
2009-12-24 09:36:00,1.60095,1.60125,1.60095,1.60125,70600000.0
2009-12-24 09:37:00,1.6011,1.6012,1.60105,1.6011,129900000.0
2009-12-24 09:38:00,1.6011,1.60115,1.60105,1.6011,73600000.0
2009-12-24 09:39:00,1.60115,1.60115,1.60105,1.60105,204800000.0
2009-12-24 09:40:00,1.60105,1.60105,1.6007,1.6009,318200000.0
2009-12-24 09:41:00,1.6009,1.6009,1.60035,1.60045,155700000.0
2009-12-24 09:42:00,1.60045,1.60045,1.60025,1.6004,81900000.0
2009-12-24 09:43:00,1.60035,1.60035,1.6002,1.6002,36000000.0
2009-12-24 09:44:00,1.60035,1.60035,1.6001,1.60025,99900000.0
2009-12-24 09:45:00,1.60025,1.60035,1.60025,1.60035,24500000.0
2009-12-24 09:46:00,1.6004,1.6004,1.60015,1.60015,30300000.0
2009-12-24 09:47:00,1.60015,1.6002,1.60015,1.60015,36500000.0
2009-12-24 09:48:00,1.6002,1.60025,1.6002,1.60025,21700000.0
2009-12-24 09:49:00,1.60025,1.6003,1.60025,1.6003,32700000.0
2009-12-24 09:50:00,1.6003,1.6004,1.6003,1.60035,17200000.0
2009-12-24 09:51:00,1.60035,1.60045,1.6003,1.6004,25800000.0
2009-12-24 09:52:00,1.6004,1.60045,1.6004,1.6004,8500000.0
2009-12-24 09:53:00,1.6004,1.60045,1.6003,1.6003,62900000.0
2009-12-24 09:54:00,1.6003,1.60035,1.6003,1.6003,21800000.0
2009-12-24 09:55:00,1.6003,1.6003,1.6003,1.6003,15300000.0
2009-12-24 09:56:00,1.6003,1.6003,1.60015,1.60015,60200000.0
2009-12-24 09:57:00,1.60015,1.60025,1.60015,1.60015,61200000.0
2009-12-24 09:58:00,1.60015,1.6003,1.60015,1.60025,14300000.0
2009-12-24 09:59:00,1.60025,1.6006,1.60025,1.6005,88600000.0
2009-12-24 10:00:00,1.6005,1.6006,1.6003,1.6003,106800000.0
2009-12-24 10:01:00,1.6003,1.60045,1.60025,1.6003,59300000.0
2009-12-24 10:02:00,1.6003,1.6003,1.60025,1.60025,41000000.0
2009-12-24 10:03:00,1.60035,1.60035,1.60015,1.60015,70800000.0
2009-12-24 10:04:00,1.6002,1.60025,1.60005,1.6002,53300000.0
2009-12-24 10:05:00,1.60015,1.6002,1.60015,1.60015,42500000.0
2009-12-24 10:06:00,1.60015,1.60015,1.6001,1.6001,103100000.0
2009-12-24 10:07:00,1.60015,1.6002,1.60005,1.60015,116000000.0
2009-12-24 10:08:00,1.60015,1.60015,1.6001,1.6001,34300000.0
2009-12-24 10:09:00,1.6001,1.6001,1.60005,1.60005,31500000.0
2009-12-24 10:10:00,1.60005,1.6002,1.60005,1.6002,62100000.0
2009-12-24 10:11:00,1.6002,1.60025,1.60015,1.60025,42200000.0
2009-12-24 10:12:00,1.60025,1.60025,1.59985,1.59985,70000000.0
2009-12-24 10:13:00,1.5999,1.6,1.59965,1.59965,280800000.0
2009-12-24 10:14:00,1.59965,1.59975,1.59955,1.5997,545000000.0
2009-12-24 10:15:00,1.5997,1.5997,1.59965,1.59965,101900000.0
2009-12-24 10:16:00,1.59965,1.5997,1.59965,1.59965,45500000.0
2009-12-24 10:17:00,1.59965,1.5998,1.5995,1.59955,139200000.0
2009-12-24 10:18:00,1.5995,1.59955,1.59885,1.5991,334100000.0
2009-12-24 10:19:00,1.59915,1.59915,1.598,1.598,321350000.0
2009-12-24 10:20:00,1.59815,1.59835,1.59795,1.5983,211200000.0
2009-12-24 10:21:00,1.59835,1.5986,1.59835,1.5985,106000000.0
2009-12-24 10:22:00,1.5985,1.5985,1.5977,1.5978,360800000.0
2009-12-24 10:23:00,1.5978,1.59785,1.5976,1.5977,295300000.0
2009-12-24 10:24:00,1.5977,1.5977,1.59725,1.59725,202400000.0
2009-12-24 10:25:00,1.5973,1.59735,1.5967,1.5967,362900000.0
2009-12-24 10:26:00,1.5967,1.59755,1.5967,1.5975,231500000.0
2009-12-24 10:27:00,1.59755,1.59775,1.5973,1.5975,176700000.0
2009-12-24 10:28:00,1.5977,1.5977,1.59745,1.59765,69500000.0
2009-12-24 10:29:00,1.5977,1.5978,1.59755,1.59755,18800000.0
2009-12-24 10:30:00,1.59755,1.5978,1.59755,1.5978,21900000.0
2009-12-24 10:31:00,1.59785,1.59885,1.59785,1.5988,125400000.0
2009-12-24 10:32:00,1.5988,1.5988,1.59875,1.59875,17600000.0
2009-12-24 10:33:00,1.59875,1.59875,1.5985,1.5986,81900000.0
2009-12-24 10:34:00,1.5986,1.59875,1.5986,1.5987,68000000.0
2009-12-24 10:35:00,1.5987,1.5987,1.59855,1.5987,37300000.0
2009-12-24 10:36:00,1.59865,1.59865,1.59855,1.5986,124200000.0
2009-12-24 10:37:00,1.5986,1.5987,1.59855,1.5986,146600000.0
2009-12-24 10:38:00,1.59865,1.59865,1.5986,1.5986,4400000.0
2009-12-24 10:39:00,1.5986,1.59865,1.5985,1.5986,30000000.0
2009-12-24 10:40:00,1.59855,1.59855,1.59845,1.5985,89600000.0
2009-12-24 10:41:00,1.5985,1.5986,1.5985,1.5986,104200000.0
2009-12-24 10:42:00,1.5986,1.5986,1.5985,1.5985,35100000.0
2009-12-24 10:43:00,1.5986,1.5986,1.5985,1.5986,69400000.0
2009-12-24 10:44:00,1.5986,1.5986,1.5985,1.5986,57400000.0
2009-12-24 10:45:00,1.5986,1.5986,1.5985,1.59855,68500000.0
2009-12-24 10:46:00,1.59855,1.5986,1.5985,1.59855,55600000.0
2009-12-24 10:47:00,1.59855,1.5986,1.59835,1.59855,215400000.0
2009-12-24 10:48:00,1.59855,1.5986,1.59845,1.59845,47700000.0
2009-12-24 10:49:00,1.59845,1.59845,1.5984,1.59845,26200000.0
2009-12-24 10:50:00,1.59845,1.59845,1.59835,1.59845,166600000.0
2009-12-24 10:51:00,1.59828,1.59839,1.59819,1.59834,456000000.0
2009-12-24 10:52:00,1.59845,1.5985,1.5983,1.59845,83200000.0
2009-12-24 10:53:00,1.5985,1.5985,1.5984,1.5984,36400000.0
2009-12-24 10:54:00,1.5984,1.5984,1.5976,1.5976,191400000.0
2009-12-24 10:55:00,1.59755,1.5976,1.59715,1.5973,212900000.0
2009-12-24 10:56:00,1.59725,1.5978,1.59725,1.59765,200499999.0
2009-12-24 10:57:00,1.5977,1.59785,1.59765,1.5977,127300000.0
2009-12-24 10:58:00,1.5977,1.5986,1.5977,1.5985,159700000.0
2009-12-24 10:59:00,1.5985,1.5985,1.5982,1.5983,72400000.0
2009-12-24 11:00:00,1.59835,1.59835,1.59785,1.5979,127000000.0
2009-12-24 11:01:00,1.59795,1.59795,1.59765,1.5977,201500000.0
2009-12-24 11:02:00,1.59765,1.59765,1.59755,1.59765,126500000.0
2009-12-24 11:03:00,1.59765,1.59775,1.5976,1.59765,69200000.0
2009-12-24 11:04:00,1.5976,1.59775,1.59755,1.59765,92000000.0
2009-12-24 11:05:00,1.59765,1.598,1.59765,1.59795,301400000.0
2009-12-24 11:06:00,1.59795,1.59795,1.5977,1.5978,149800000.0
2009-12-24 11:07:00,1.5978,1.59785,1.59775,1.5978,85400000.0
2009-12-24 11:08:00,1.5978,1.5979,1.5978,1.5979,81600000.0
2009-12-24 11:09:00,1.5979,1.598,1.59785,1.59785,66400000.0
2009-12-24 11:10:00,1.59785,1.5979,1.59785,1.5979,151600000.0
2009-12-24 11:11:00,1.5979,1.5983,1.5979,1.59825,102000000.0
2009-12-24 11:12:00,1.5982,1.5983,1.59815,1.5983,113000000.0
2009-12-24 11:13:00,1.5983,1.59935,1.5983,1.59935,72200000.0
2009-12-24 11:14:00,1.5993,1.59965,1.59925,1.59965,92400000.0
2009-12-24 11:15:00,1.5995,1.5995,1.5983,1.5983,325500000.0
2009-12-24 11:16:00,1.59835,1.59835,1.59825,1.59825,63900000.0
2009-12-24 11:17:00,1.59835,1.59875,1.59835,1.59865,102800000.0
2009-12-24 11:18:00,1.5986,1.5991,1.59855,1.5986,174600000.0
2009-12-24 11:19:00,1.5986,1.5986,1.598,1.59805,212100000.0
2009-12-24 11:20:00,1.59805,1.5984,1.59795,1.5983,131000000.0
2009-12-24 11:21:00,1.5983,1.59835,1.5981,1.5982,153600000.0
2009-12-24 11:22:00,1.5982,1.5983,1.5982,1.5982,54300000.0
2009-12-24 11:23:00,1.5982,1.5982,1.59795,1.59795,59100000.0
2009-12-24 11:24:00,1.598,1.5982,1.59795,1.598,160500000.0
2009-12-24 11:25:00,1.598,1.59805,1.59785,1.5979,161900000.0
2009-12-24 11:26:00,1.5979,1.59815,1.5979,1.59795,94200000.0
2009-12-24 11:27:00,1.5979,1.5982,1.59785,1.5981,223000000.0
2009-12-24 11:28:00,1.59805,1.5984,1.59805,1.59815,222900000.0
2009-12-24 11:29:00,1.59815,1.59835,1.59805,1.5983,140600000.0
2009-12-24 11:30:00,1.59825,1.59865,1.5981,1.59825,222300000.0
2009-12-24 11:31:00,1.59825,1.5989,1.5982,1.59885,70800000.0
2009-12-24 11:32:00,1.59885,1.5989,1.59875,1.5989,35400000.0
2009-12-24 11:33:00,1.5989,1.5989,1.59885,1.5989,41400000.0
2009-12-24 11:34:00,1.5989,1.59945,1.5989,1.59925,122300000.0
2009-12-24 11:35:00,1.5993,1.5997,1.59925,1.5997,175300000.0
2009-12-24 11:36:00,1.5997,1.59975,1.5993,1.5994,156800000.0
2009-12-24 11:37:00,1.59935,1.5994,1.5992,1.5993,99600000.0
2009-12-24 11:38:00,1.5993,1.5993,1.5987,1.5988,103100000.0
2009-12-24 11:39:00,1.59875,1.59885,1.59875,1.59885,53800000.0
2009-12-24 11:40:00,1.59885,1.599,1.5987,1.59885,236100000.0
2009-12-24 11:41:00,1.59885,1.59915,1.5988,1.5991,148300000.0
2009-12-24 11:42:00,1.5991,1.5993,1.5991,1.5993,89900000.0
2009-12-24 11:43:00,1.5993,1.5998,1.5993,1.5998,86400000.0
2009-12-24 11:44:00,1.59985,1.59995,1.5994,1.5994,143600000.0
2009-12-24 11:45:00,1.5994,1.59945,1.59885,1.59895,135700000.0
2009-12-24 11:46:00,1.59895,1.59935,1.59895,1.599,206600000.0
2009-12-24 11:47:00,1.599,1.5992,1.59885,1.5991,211100000.0
2009-12-24 11:48:00,1.59915,1.5993,1.59905,1.5991,108500000.0
2009-12-24 11:49:00,1.59905,1.5993,1.5988,1.59915,141900000.0
2009-12-24 11:50:00,1.59915,1.59995,1.59915,1.5998,237000000.0
2009-12-24 11:51:00,1.5998,1.6001,1.5997,1.59995,152900000.0
2009-12-24 11:52:00,1.59995,1.60015,1.5999,1.60005,158300000.0
2009-12-24 11:53:00,1.60005,1.6004,1.6,1.60035,210800000.0
2009-12-24 11:54:00,1.60025,1.6003,1.6001,1.60015,105600000.0
2009-12-24 11:55:00,1.60015,1.60035,1.6001,1.60035,16100000.0
2009-12-24 11:56:00,1.60035,1.6006,1.60035,1.60045,178300000.0
2009-12-24 11:57:00,1.6006,1.60075,1.60025,1.6003,214900000.0
2009-12-24 11:58:00,1.6003,1.60055,1.6002,1.6004,271700000.0
2009-12-24 11:59:00,1.6004,1.6006,1.6002,1.6004,125100000.0
2009-12-24 12:00:00,1.60035,1.601,1.6003,1.601,188500000.0
2009-12-24 12:01:00,1.601,1.6011,1.601,1.601,54500000.0
2009-12-24 12:02:00,1.60105,1.60115,1.60105,1.60115,49400000.0
2009-12-24 12:03:00,1.6011,1.6013,1.601,1.6011,138200000.0
2009-12-24 12:04:00,1.6011,1.60135,1.6011,1.6013,148500000.0
2009-12-24 12:05:00,1.6013,1.60155,1.60105,1.6015,167500000.0
2009-12-24 12:06:00,1.6015,1.60175,1.6011,1.60175,171600000.0
2009-12-24 12:07:00,1.60175,1.60195,1.6017,1.6017,68700000.0
2009-12-24 12:08:00,1.60175,1.60175,1.6011,1.6011,116700000.0
2009-12-24 12:09:00,1.6011,1.6016,1.6008,1.60155,191200000.0
2009-12-24 12:10:00,1.60155,1.6018,1.6015,1.60175,103200000.0
2009-12-24 12:11:00,1.60175,1.6018,1.6013,1.6015,142500000.0
2009-12-24 12:12:00,1.6015,1.6015,1.60145,1.6015,49200000.0
2009-12-24 12:13:00,1.6015,1.60155,1.60135,1.6015,36300000.0
2009-12-24 12:14:00,1.6015,1.60185,1.6015,1.60185,146300000.0
2009-12-24 12:15:00,1.60185,1.60205,1.6017,1.6019,92700000.0
2009-12-24 12:16:00,1.6019,1.60195,1.6017,1.60195,121600000.0
2009-12-24 12:17:00,1.6019,1.6021,1.60165,1.602,65300000.0
2009-12-24 12:18:00,1.602,1.60225,1.60185,1.60195,270900000.0
2009-12-24 12:19:00,1.6021,1.6022,1.60185,1.60185,97200000.0
2009-12-24 12:20:00,1.60185,1.60185,1.60175,1.6018,54500000.0
2009-12-24 12:21:00,1.6018,1.60185,1.60165,1.60175,81200000.0
2009-12-24 12:22:00,1.60175,1.60175,1.60105,1.60145,174000000.0
2009-12-24 12:23:00,1.60145,1.60185,1.6014,1.6016,73300000.0
2009-12-24 12:24:00,1.60155,1.6016,1.6011,1.60135,142600000.0
2009-12-24 12:25:00,1.60135,1.60155,1.60115,1.6014,163000000.0
2009-12-24 12:26:00,1.6014,1.6019,1.6012,1.60145,173900000.0
2009-12-24 12:27:00,1.60145,1.60165,1.60115,1.60155,137400000.0
2009-12-24 12:28:00,1.60145,1.60155,1.59945,1.60105,258900001.0
2009-12-24 12:29:00,1.60105,1.6017,1.6001,1.6001,298900000.0
2009-12-24 12:30:00,1.60015,1.60045,1.5995,1.5998,192000000.0
2009-12-24 12:31:00,1.5998,1.60025,1.5995,1.6002,96600000.0
2009-12-24 12:32:00,1.6002,1.60035,1.60015,1.6002,56600000.0
2009-12-24 12:33:00,1.6002,1.60025,1.60015,1.60015,34000000.0
2009-12-24 12:34:00,1.60015,1.6002,1.6001,1.6001,51800000.0
2009-12-24 12:35:00,1.6001,1.6002,1.6001,1.6002,31900000.0
2009-12-24 12:36:00,1.6002,1.6008,1.6002,1.6007,236200000.0
2009-12-24 12:37:00,1.6007,1.60105,1.60055,1.6009,113700000.0
2009-12-24 12:38:00,1.6009,1.601,1.60065,1.6007,113300000.0
2009-12-24 12:39:00,1.6007,1.6009,1.6006,1.60075,137900000.0
2009-12-24 12:40:00,1.60075,1.6013,1.60075,1.6013,54000000.0
2009-12-24 12:41:00,1.60135,1.60135,1.6009,1.60095,103400000.0
2009-12-24 12:42:00,1.6009,1.60145,1.6009,1.60125,158500000.0
2009-12-24 12:43:00,1.6012,1.60125,1.6009,1.60125,184300000.0
2009-12-24 12:44:00,1.60125,1.6016,1.601,1.6016,123300000.0
2009-12-24 12:45:00,1.6016,1.6017,1.6015,1.6015,57200000.0
2009-12-24 12:46:00,1.6015,1.6015,1.6011,1.6012,71100000.0
2009-12-24 12:47:00,1.6013,1.60165,1.6013,1.6015,46100000.0
2009-12-24 12:48:00,1.60145,1.6015,1.60125,1.6013,29200000.0
2009-12-24 12:49:00,1.60135,1.60135,1.60115,1.60115,51800000.0
2009-12-24 12:50:00,1.6011,1.60115,1.601,1.6011,68400000.0
2009-12-24 12:51:00,1.6011,1.6012,1.601,1.6011,60100000.0
2009-12-24 12:52:00,1.601,1.6011,1.6009,1.60095,75000000.0
2009-12-24 12:53:00,1.60095,1.60095,1.6006,1.6006,79800000.0
2009-12-24 12:54:00,1.6005,1.6012,1.5994,1.601,203200000.0
2009-12-24 12:55:00,1.601,1.60105,1.60025,1.60105,508800002.0
2009-12-24 12:56:00,1.6011,1.60115,1.60045,1.6005,172800000.0
2009-12-24 12:57:00,1.60045,1.60045,1.6001,1.6001,90100000.0
2009-12-24 12:58:00,1.60015,1.60025,1.5997,1.6001,137800000.0
2009-12-24 12:59:00,1.60015,1.60015,1.6,1.6,57200000.0
2009-12-24 13:00:00,1.6,1.60055,1.6,1.60045,89500000.0
2009-12-24 13:01:00,1.60045,1.60115,1.60045,1.6011,65400000.0
2009-12-24 13:02:00,1.6011,1.6015,1.6011,1.6014,121400000.0
2009-12-24 13:03:00,1.6014,1.6014,1.601,1.60105,164300000.0
2009-12-24 13:04:00,1.60105,1.60125,1.6008,1.6008,91000000.0
2009-12-24 13:05:00,1.6008,1.6008,1.60015,1.60055,71100000.0
2009-12-24 13:06:00,1.6005,1.6007,1.6001,1.6006,86800000.0
2009-12-24 13:07:00,1.6006,1.6008,1.60025,1.60055,135500000.0
2009-12-24 13:08:00,1.6005,1.6005,1.6002,1.6002,123300000.0
2009-12-24 13:09:00,1.6002,1.6007,1.6001,1.6007,66100000.0
2009-12-24 13:10:00,1.60065,1.6016,1.60065,1.6015,145500000.0
2009-12-24 13:11:00,1.6015,1.60175,1.6014,1.6015,113700000.0
2009-12-24 13:12:00,1.60145,1.6015,1.60115,1.6012,71300000.0
2009-12-24 13:13:00,1.6012,1.60165,1.6012,1.6016,106500000.0
2009-12-24 13:14:00,1.60155,1.60165,1.6012,1.6016,199700000.0
2009-12-24 13:15:00,1.60155,1.6017,1.60115,1.60135,169200000.0
2009-12-24 13:16:00,1.6013,1.6013,1.60095,1.6011,114100000.0
2009-12-24 13:17:00,1.60105,1.6012,1.6008,1.6008,86300000.0
2009-12-24 13:18:00,1.6008,1.60085,1.6006,1.6008,117500000.0
2009-12-24 13:19:00,1.6008,1.6008,1.6007,1.6007,20000000.0
2009-12-24 13:20:00,1.6007,1.60075,1.60065,1.6007,47900000.0
2009-12-24 13:21:00,1.6007,1.6007,1.60055,1.6006,49600000.0
2009-12-24 13:22:00,1.6006,1.60075,1.60055,1.6007,252300000.0
2009-12-24 13:23:00,1.6007,1.6009,1.6007,1.60085,103500000.0
2009-12-24 13:24:00,1.6008,1.60105,1.6008,1.601,59200000.0
2009-12-24 13:25:00,1.601,1.6012,1.60095,1.6012,63000000.0
2009-12-24 13:26:00,1.6012,1.6015,1.6012,1.6014,61900000.0
2009-12-24 13:27:00,1.6014,1.6014,1.6013,1.60135,25200000.0
2009-12-24 13:28:00,1.6014,1.6014,1.60095,1.601,93100000.0
2009-12-24 13:29:00,1.601,1.601,1.601,1.601,58900000.0
2009-12-24 13:30:00,1.601,1.6016,1.601,1.6013,98100000.0
2009-12-24 13:31:00,1.60155,1.60175,1.60115,1.60115,141400000.0
2009-12-24 13:32:00,1.60115,1.6014,1.60115,1.6014,58500000.0
2009-12-24 13:33:00,1.60135,1.6016,1.6013,1.6014,50400000.0
2009-12-24 13:34:00,1.6014,1.6014,1.6012,1.6012,21900000.0
2009-12-24 13:35:00,1.6012,1.6014,1.6011,1.60115,76100000.0
2009-12-24 13:36:00,1.60115,1.6013,1.601,1.6012,47200000.0
2009-12-24 13:37:00,1.6012,1.60135,1.6012,1.6013,17000000.0
2009-12-24 13:38:00,1.6013,1.6013,1.60095,1.6011,88700000.0
2009-12-24 13:39:00,1.6011,1.6012,1.60105,1.6012,32100000.0
2009-12-24 13:40:00,1.60115,1.60135,1.60105,1.60125,124700000.0
2009-12-24 13:41:00,1.60125,1.60135,1.60105,1.6013,38400000.0
2009-12-24 13:42:00,1.6013,1.60135,1.6013,1.6013,24500000.0
2009-12-24 13:43:00,1.60135,1.6015,1.6013,1.6014,132400000.0
2009-12-24 13:44:00,1.6014,1.60145,1.60135,1.60145,17400000.0
2009-12-24 13:45:00,1.60145,1.60145,1.6013,1.6013,17300000.0
2009-12-24 13:46:00,1.6013,1.6013,1.6001,1.6006,139000000.0
2009-12-24 13:47:00,1.60065,1.6008,1.6005,1.60075,69400000.0
2009-12-24 13:48:00,1.60075,1.60075,1.6003,1.6003,26300000.0
2009-12-24 13:49:00,1.6003,1.60055,1.60025,1.6004,130200000.0
2009-12-24 13:50:00,1.60045,1.6005,1.60035,1.6005,26700000.0
2009-12-24 13:51:00,1.6005,1.6005,1.60035,1.6004,124500000.0
2009-12-24 13:52:00,1.60045,1.6005,1.60035,1.60045,92700000.0
2009-12-24 13:53:00,1.6005,1.6005,1.60045,1.6005,28700000.0
2009-12-24 13:54:00,1.6005,1.6006,1.6004,1.60045,75400000.0
2009-12-24 13:55:00,1.60045,1.6008,1.60045,1.60075,63000000.0
2009-12-24 13:56:00,1.6007,1.60085,1.60065,1.60065,94400000.0
2009-12-24 13:57:00,1.60065,1.60065,1.6004,1.6004,131800000.0
2009-12-24 13:58:00,1.6004,1.60045,1.6,1.6002,103300000.0
2009-12-24 13:59:00,1.6002,1.6003,1.6002,1.60025,68500000.0
2009-12-24 14:00:00,1.60025,1.6005,1.59975,1.60045,169000000.0
2009-12-24 14:01:00,1.60045,1.60045,1.6001,1.6001,31900000.0
2009-12-24 14:02:00,1.6001,1.60035,1.60005,1.60035,97700000.0
2009-12-24 14:03:00,1.60035,1.6005,1.6003,1.6004,48700000.0
2009-12-24 14:04:00,1.6003,1.6003,1.6001,1.60015,47500000.0
2009-12-24 14:05:00,1.60015,1.60025,1.6001,1.6002,31300000.0
2009-12-24 14:06:00,1.60015,1.6003,1.60005,1.6002,118700000.0
2009-12-24 14:07:00,1.6002,1.60025,1.5998,1.59985,85400000.0
2009-12-24 14:08:00,1.5999,1.6001,1.59965,1.5999,132100000.0
2009-12-24 14:09:00,1.59985,1.5999,1.59975,1.59975,63700000.0
2009-12-24 14:10:00,1.59975,1.5999,1.59935,1.59935,144300000.0
2009-12-24 14:11:00,1.5994,1.5997,1.59935,1.59965,99300000.0
2009-12-24 14:12:00,1.59965,1.59965,1.5991,1.59915,83100000.0
2009-12-24 14:13:00,1.5992,1.5994,1.5992,1.5994,79800000.0
2009-12-24 14:14:00,1.59945,1.5997,1.5994,1.5997,57400000.0
2009-12-24 14:15:00,1.5997,1.59975,1.59965,1.59965,27600000.0
2009-12-24 14:16:00,1.59965,1.6001,1.5996,1.59985,124300000.0
2009-12-24 14:17:00,1.59985,1.59985,1.5998,1.5998,33300000.0
2009-12-24 14:18:00,1.59985,1.5999,1.59975,1.59985,38300000.0
2009-12-24 14:19:00,1.5998,1.5998,1.5996,1.5997,34400000.0
2009-12-24 14:20:00,1.59965,1.59965,1.59955,1.5996,22500000.0
2009-12-24 14:21:00,1.5996,1.5996,1.59945,1.59945,54900000.0
2009-12-24 14:22:00,1.59945,1.5995,1.59935,1.59935,54900000.0
2009-12-24 14:23:00,1.59935,1.59935,1.599,1.59915,149500000.0
2009-12-24 14:24:00,1.5992,1.5993,1.59915,1.5993,15800000.0
2009-12-24 14:25:00,1.5993,1.59945,1.5992,1.59935,88900000.0
2009-12-24 14:26:00,1.59935,1.59955,1.5993,1.5995,43800000.0
2009-12-24 14:27:00,1.5995,1.5995,1.5992,1.5992,91800000.0
2009-12-24 14:28:00,1.59925,1.5993,1.5992,1.5992,133400000.0
2009-12-24 14:29:00,1.59925,1.59925,1.59915,1.59915,69900000.0
2009-12-24 14:30:00,1.59915,1.5992,1.59905,1.59905,75700000.0
2009-12-24 14:31:00,1.59905,1.59915,1.599,1.59905,84200000.0
2009-12-24 14:32:00,1.59905,1.5992,1.59905,1.59915,25700000.0
2009-12-24 14:33:00,1.5991,1.5993,1.5991,1.5992,83200000.0
2009-12-24 14:34:00,1.5992,1.59955,1.5992,1.5995,50400000.0
2009-12-24 14:35:00,1.59955,1.5997,1.5995,1.59955,86600000.0
2009-12-24 14:36:00,1.59955,1.60005,1.59955,1.59995,280500000.0
2009-12-24 14:37:00,1.59995,1.60015,1.5999,1.60005,163300000.0
2009-12-24 14:38:00,1.60005,1.6005,1.60005,1.60015,139200000.0
2009-12-24 14:39:00,1.6002,1.6005,1.60005,1.60005,97800000.0
2009-12-24 14:40:00,1.6,1.6001,1.59985,1.60005,185100000.0
2009-12-24 14:41:00,1.6,1.6001,1.59985,1.60005,364100000.0
2009-12-24 14:42:00,1.60005,1.6001,1.5998,1.59985,225700000.0
2009-12-24 14:43:00,1.59985,1.6,1.59925,1.5993,212800000.0
2009-12-24 14:44:00,1.5993,1.5994,1.59925,1.5993,100200000.0
2009-12-24 14:45:00,1.5993,1.59965,1.5993,1.5994,98400000.0
2009-12-24 14:46:00,1.59945,1.59945,1.5992,1.59935,59100000.0
2009-12-24 14:47:00,1.5993,1.5993,1.59915,1.59915,16500000.0
2009-12-24 14:48:00,1.5991,1.59915,1.599,1.59905,50800000.0
2009-12-24 14:49:00,1.59905,1.5991,1.59905,1.5991,22500000.0
2009-12-24 14:50:00,1.5991,1.5991,1.59875,1.59895,104800000.0
2009-12-24 14:51:00,1.59895,1.599,1.5988,1.599,79800000.0
2009-12-24 14:52:00,1.5991,1.59915,1.5988,1.59905,70900000.0
2009-12-24 14:53:00,1.59905,1.6,1.59905,1.5998,183900000.0
2009-12-24 14:54:00,1.5998,1.6001,1.59975,1.6,95200000.0
2009-12-24 14:55:00,1.6,1.6,1.5992,1.5993,208400000.0
2009-12-24 14:56:00,1.5993,1.59935,1.5992,1.59935,19300000.0
2009-12-24 14:57:00,1.59935,1.59935,1.5988,1.59895,229000000.0
2009-12-24 14:58:00,1.59895,1.5991,1.59885,1.5989,61700000.0
2009-12-24 14:59:00,1.5989,1.599,1.5989,1.59895,155500000.0
2009-12-24 15:00:00,1.599,1.599,1.5988,1.5988,281200000.0
2009-12-24 15:01:00,1.59885,1.59895,1.59875,1.59875,83300000.0
2009-12-24 15:02:00,1.59875,1.5988,1.5987,1.5987,29000000.0
2009-12-24 15:03:00,1.5987,1.59875,1.5981,1.5981,276700000.0
2009-12-24 15:04:00,1.5982,1.5983,1.5982,1.5983,59300000.0
2009-12-24 15:05:00,1.5983,1.5983,1.5982,1.5982,38200000.0
2009-12-24 15:06:00,1.5982,1.59825,1.598,1.5981,120900000.0
2009-12-24 15:07:00,1.5981,1.5984,1.5981,1.5984,59100000.0
2009-12-24 15:08:00,1.59845,1.59855,1.59815,1.59815,80700000.0
2009-12-24 15:09:00,1.59815,1.5982,1.598,1.5982,60400000.0
2009-12-24 15:10:00,1.5982,1.5982,1.5982,1.5982,8000000.0
2009-12-24 15:11:00,1.5982,1.5982,1.59815,1.5982,39900000.0
2009-12-24 15:12:00,1.5982,1.5982,1.59805,1.5981,127800000.0
2009-12-24 15:13:00,1.5981,1.5981,1.5975,1.5978,381300000.0
2009-12-24 15:14:00,1.5978,1.59825,1.5976,1.5982,312100000.0
2009-12-24 15:15:00,1.59825,1.59825,1.598,1.598,97200000.0
2009-12-24 15:16:00,1.59805,1.5983,1.598,1.59825,96600000.0
2009-12-24 15:17:00,1.59825,1.5986,1.59825,1.59855,81400000.0
2009-12-24 15:18:00,1.59855,1.59865,1.5985,1.5986,68300000.0
2009-12-24 15:19:00,1.5986,1.5987,1.5984,1.5985,165100000.0
2009-12-24 15:20:00,1.59845,1.59845,1.59815,1.59815,111200000.0
2009-12-24 15:21:00,1.59815,1.5982,1.598,1.59805,68200000.0
2009-12-24 15:22:00,1.5981,1.5981,1.5979,1.598,113000000.0
2009-12-24 15:23:00,1.59805,1.5981,1.598,1.5981,97800000.0
2009-12-24 15:24:00,1.5981,1.59815,1.598,1.5981,31300000.0
2009-12-24 15:25:00,1.5981,1.5982,1.5981,1.5981,51200000.0
2009-12-24 15:26:00,1.5982,1.5983,1.5981,1.5982,79800000.0
2009-12-24 15:27:00,1.59815,1.5982,1.5981,1.59815,33100000.0
2009-12-24 15:28:00,1.59815,1.59825,1.59815,1.5982,24900000.0
2009-12-24 15:29:00,1.5982,1.59845,1.598,1.598,66900000.0
2009-12-24 15:30:00,1.598,1.5984,1.59795,1.598,100400000.0
2009-12-24 15:31:00,1.598,1.598,1.5971,1.5971,105900000.0
2009-12-24 15:32:00,1.59715,1.59745,1.5971,1.5973,74800000.0
2009-12-24 15:33:00,1.5973,1.5973,1.59675,1.59675,134700000.0
2009-12-24 15:34:00,1.59675,1.5968,1.59615,1.5964,153200000.0
2009-12-24 15:35:00,1.5964,1.5965,1.596,1.59605,218700000.0
2009-12-24 15:36:00,1.59605,1.59615,1.59605,1.59605,79300000.0
2009-12-24 15:37:00,1.59615,1.59615,1.5961,1.5961,16700000.0
2009-12-24 15:38:00,1.59615,1.5965,1.59615,1.59645,29000000.0
2009-12-24 15:39:00,1.59645,1.5966,1.59635,1.59635,41000000.0
2009-12-24 15:40:00,1.59635,1.59645,1.59635,1.59635,94100000.0
2009-12-24 15:41:00,1.59635,1.5964,1.59635,1.5964,72000000.0
2009-12-24 15:42:00,1.5964,1.59665,1.59635,1.59665,117000000.0
2009-12-24 15:43:00,1.5967,1.5967,1.5965,1.59655,27600000.0
2009-12-24 15:44:00,1.5965,1.5966,1.59635,1.59655,81000000.0
2009-12-24 15:45:00,1.59655,1.59685,1.59655,1.5967,99400000.0
2009-12-24 15:46:00,1.59665,1.5967,1.5965,1.5965,108400000.0
2009-12-24 15:47:00,1.5965,1.59655,1.5964,1.5964,21600000.0
2009-12-24 15:48:00,1.5964,1.5964,1.59625,1.5963,20600000.0
2009-12-24 15:49:00,1.59635,1.5965,1.5963,1.59635,31400000.0
2009-12-24 15:50:00,1.59635,1.59675,1.5963,1.5966,30600000.0
2009-12-24 15:51:00,1.5966,1.5966,1.59615,1.59615,83400000.0
2009-12-24 15:52:00,1.59615,1.59615,1.59555,1.5956,77300000.0
2009-12-24 15:53:00,1.59565,1.5959,1.59565,1.5959,41800000.0
2009-12-24 15:54:00,1.5959,1.5961,1.5959,1.59605,33400000.0
2009-12-24 15:55:00,1.59605,1.5963,1.59605,1.5961,85300000.0
2009-12-24 15:56:00,1.5961,1.5961,1.5957,1.5958,99800000.0
2009-12-24 15:57:00,1.59585,1.5959,1.59565,1.5957,101400000.0
2009-12-24 15:58:00,1.5958,1.5961,1.59575,1.59605,62400000.0
2009-12-24 15:59:00,1.596,1.5962,1.5958,1.59605,53800000.0
2009-12-24 16:00:00,1.596,1.596,1.5958,1.5959,51400000.0
2009-12-24 16:01:00,1.59595,1.59605,1.5959,1.5959,27300000.0
2009-12-24 16:02:00,1.5959,1.5959,1.59565,1.59565,66500000.0
2009-12-24 16:03:00,1.59565,1.5957,1.59565,1.59565,42100000.0
2009-12-24 16:04:00,1.59565,1.5957,1.59565,1.59565,42000000.0
2009-12-24 16:05:00,1.5957,1.5957,1.59555,1.59555,77500000.0
2009-12-24 16:06:00,1.5954,1.5954,1.59465,1.5947,223000000.0
2009-12-24 16:07:00,1.5947,1.59485,1.59455,1.5947,165100000.0
2009-12-24 16:08:00,1.5947,1.59525,1.5947,1.59525,43800000.0
2009-12-24 16:09:00,1.59525,1.5954,1.5952,1.59535,28000000.0
2009-12-24 16:10:00,1.59535,1.59545,1.5953,1.59545,47900000.0
2009-12-24 16:11:00,1.59545,1.59565,1.59535,1.5954,135000000.0
2009-12-24 16:12:00,1.59545,1.5955,1.5953,1.5953,139400000.0
2009-12-24 16:13:00,1.5953,1.59565,1.59525,1.59535,164800000.0
2009-12-24 16:14:00,1.59535,1.59535,1.59525,1.5953,37100000.0
2009-12-24 16:15:00,1.5953,1.5953,1.59505,1.59515,137600000.0
2009-12-24 16:16:00,1.59515,1.5952,1.5951,1.5951,51000000.0
2009-12-24 16:17:00,1.59515,1.59515,1.595,1.59505,31300000.0
2009-12-24 16:18:00,1.595,1.595,1.5948,1.595,51200000.0
2009-12-24 16:19:00,1.595,1.595,1.5944,1.59485,80200000.0
2009-12-24 16:20:00,1.5949,1.59515,1.5949,1.59515,71700000.0
2009-12-24 16:21:00,1.59515,1.5952,1.59495,1.5952,53900000.0
2009-12-24 16:22:00,1.5952,1.5952,1.5952,1.5952,2000000.0
2009-12-24 16:23:00,1.59525,1.59545,1.59525,1.5954,19600000.0
2009-12-24 16:24:00,1.5953,1.5955,1.59525,1.5953,125200000.0
2009-12-24 16:25:00,1.59525,1.5953,1.5951,1.5951,28500000.0
2009-12-24 16:26:00,1.5952,1.5952,1.59485,1.5949,20800000.0
2009-12-24 16:27:00,1.59485,1.5949,1.59485,1.5949,8000000.0
2009-12-24 16:28:00,1.5949,1.59505,1.5949,1.59505,26300000.0
2009-12-24 16:29:00,1.5951,1.5952,1.59505,1.59505,37500000.0
2009-12-24 16:30:00,1.59505,1.59505,1.595,1.595,7000000.0
2009-12-24 16:31:00,1.59505,1.59505,1.59505,1.59505,5000000.0
2009-12-24 16:32:00,1.595,1.5951,1.59495,1.595,23300000.0
2009-12-24 16:33:00,1.595,1.59505,1.59495,1.59505,60600000.0
2009-12-24 16:34:00,1.59505,1.5953,1.59505,1.59525,57200000.0
2009-12-24 16:35:00,1.5953,1.5954,1.5953,1.59535,81500000.0
2009-12-24 16:36:00,1.59535,1.5954,1.5952,1.59525,65000000.0
2009-12-24 16:37:00,1.5952,1.59535,1.59515,1.59515,55000000.0
2009-12-24 16:38:00,1.59515,1.59515,1.59485,1.595,50000000.0
2009-12-24 16:39:00,1.59495,1.59515,1.59495,1.595,39100000.0
2009-12-24 16:40:00,1.5951,1.5952,1.5951,1.5952,17300000.0
2009-12-24 16:41:00,1.5952,1.5953,1.5951,1.5952,81600000.0
2009-12-24 16:42:00,1.5952,1.59525,1.59495,1.595,76100000.0
2009-12-24 16:43:00,1.59505,1.5951,1.59485,1.59485,63400000.0
2009-12-24 16:44:00,1.595,1.595,1.5948,1.5949,75800000.0
2009-12-24 16:45:00,1.5949,1.59515,1.5948,1.5951,108300000.0
2009-12-24 16:46:00,1.5951,1.59515,1.595,1.59515,40300000.0
2009-12-24 16:47:00,1.59515,1.5952,1.595,1.595,35400000.0
2009-12-24 16:48:00,1.595,1.59505,1.59485,1.5949,84900000.0
2009-12-24 16:49:00,1.5949,1.595,1.59465,1.595,48800000.0
2009-12-24 16:50:00,1.595,1.595,1.5947,1.5947,22700000.0
2009-12-24 16:51:00,1.59475,1.59485,1.5946,1.5946,85600000.0
2009-12-24 16:52:00,1.5946,1.59485,1.5946,1.5947,56700000.0
2009-12-24 16:53:00,1.5947,1.5947,1.59455,1.5946,33000000.0
2009-12-24 16:54:00,1.5946,1.59475,1.59445,1.59445,39700000.0
2009-12-24 16:55:00,1.59445,1.59445,1.5942,1.5944,108900000.0
2009-12-24 16:56:00,1.5944,1.5944,1.5943,1.59435,74900000.0
2009-12-24 16:57:00,1.5943,1.59435,1.5942,1.5943,37500000.0
2009-12-24 16:58:00,1.5943,1.59455,1.5942,1.59445,161600000.0
2009-12-24 16:59:00,1.59445,1.5946,1.59445,1.59455,57300000.0
2009-12-24 17:00:00,1.59455,1.5948,1.59445,1.5948,71500000.0
2009-12-24 17:01:00,1.5948,1.59535,1.5948,1.5953,53700000.0
2009-12-24 17:02:00,1.5953,1.5953,1.59515,1.59515,25800000.0
2009-12-24 17:03:00,1.59515,1.5955,1.5951,1.59535,75100000.0
2009-12-24 17:04:00,1.5953,1.59535,1.595,1.595,60100000.0
2009-12-24 17:05:00,1.5951,1.59535,1.5951,1.5952,77800000.0
2009-12-24 17:06:00,1.59525,1.5953,1.5952,1.5952,26000000.0
2009-12-24 17:07:00,1.5952,1.5952,1.5951,1.5952,15000000.0
2009-12-24 17:08:00,1.5952,1.59525,1.5951,1.5952,15400000.0
2009-12-24 17:09:00,1.5952,1.59525,1.5952,1.5952,9000000.0
2009-12-24 17:10:00,1.59525,1.59525,1.59505,1.5952,20200000.0
2009-12-24 17:11:00,1.5952,1.59525,1.59495,1.59495,37000000.0
2009-12-24 17:12:00,1.59495,1.59515,1.59475,1.59505,46200000.0
2009-12-24 17:13:00,1.59495,1.59505,1.59485,1.59485,28500000.0
2009-12-24 17:14:00,1.59485,1.59535,1.59485,1.59525,52000000.0
2009-12-24 17:15:00,1.5952,1.59545,1.5952,1.59525,40600000.0
2009-12-24 17:16:00,1.59525,1.5953,1.5952,1.5953,30200000.0
2009-12-24 17:17:00,1.5953,1.59575,1.59525,1.59555,115000000.0
2009-12-24 17:18:00,1.5956,1.5956,1.59545,1.59555,24500000.0
2009-12-24 17:19:00,1.59545,1.59545,1.59525,1.59535,63300000.0
2009-12-24 17:20:00,1.59535,1.5956,1.59535,1.5955,81900000.0
2009-12-24 17:21:00,1.59555,1.59555,1.59545,1.5955,73200000.0
2009-12-24 17:22:00,1.59545,1.59545,1.59545,1.59545,19100000.0
2009-12-24 17:23:00,1.59545,1.5956,1.59525,1.59525,101700000.0
2009-12-24 17:24:00,1.59525,1.59535,1.59525,1.59525,47100000.0
2009-12-24 17:25:00,1.5953,1.5953,1.5952,1.5953,22800000.0
2009-12-24 17:26:00,1.59525,1.59525,1.5952,1.5952,18300000.0
2009-12-24 17:27:00,1.5952,1.5952,1.59505,1.5951,9800000.0
2009-12-24 17:28:00,1.5951,1.59515,1.5951,1.59515,11600000.0
2009-12-24 17:29:00,1.5952,1.5952,1.59515,1.59515,20400000.0
2009-12-24 17:30:00,1.5951,1.59515,1.59465,1.59465,93300000.0
2009-12-24 17:31:00,1.59465,1.5948,1.59465,1.5948,25400000.0
2009-12-24 17:32:00,1.5948,1.5948,1.59465,1.5948,32000000.0
2009-12-24 17:33:00,1.5948,1.5951,1.59465,1.59495,110400000.0
2009-12-24 17:34:00,1.59495,1.5953,1.5949,1.59505,65600000.0
2009-12-24 17:35:00,1.59505,1.59515,1.595,1.595,25800000.0
2009-12-24 17:36:00,1.595,1.595,1.59455,1.59455,55000000.0
2009-12-24 17:37:00,1.59455,1.59455,1.5945,1.59455,40200000.0
2009-12-24 17:38:00,1.5945,1.59465,1.5945,1.59455,29200000.0
2009-12-24 17:39:00,1.5945,1.5945,1.59415,1.59415,67300000.0
2009-12-24 17:40:00,1.59415,1.5942,1.5941,1.5941,28000000.0
2009-12-24 17:41:00,1.5942,1.5942,1.5942,1.5942,9000000.0
2009-12-24 17:42:00,1.5942,1.5942,1.59415,1.59415,24400000.0
2009-12-24 17:43:00,1.59415,1.5943,1.59415,1.5942,36700000.0
2009-12-24 17:44:00,1.59415,1.59415,1.59395,1.59395,50500000.0
2009-12-24 17:45:00,1.59395,1.59395,1.59385,1.5939,30700000.0
2009-12-24 17:46:00,1.5939,1.5939,1.59385,1.5939,3700000.0
2009-12-24 17:47:00,1.59385,1.594,1.5938,1.5938,12100000.0
2009-12-24 17:48:00,1.5938,1.59395,1.5938,1.5939,19700000.0
2009-12-24 17:49:00,1.5939,1.5939,1.5938,1.59385,11700000.0
2009-12-24 17:50:00,1.59385,1.59385,1.59385,1.59385,34500000.0
2009-12-24 17:51:00,1.59385,1.5939,1.5938,1.5938,30700000.0
2009-12-24 17:52:00,1.5938,1.59395,1.5938,1.5939,19900000.0
2009-12-24 17:53:00,1.59395,1.594,1.5939,1.59395,9000000.0
2009-12-24 17:54:00,1.59395,1.59425,1.59395,1.5942,27300000.0
2009-12-24 17:55:00,1.59425,1.59425,1.5942,1.59425,21000000.0
2009-12-24 17:56:00,1.59425,1.59425,1.59415,1.59415,24300000.0
2009-12-24 17:57:00,1.59415,1.59425,1.59375,1.59375,69500000.0
2009-12-24 17:58:00,1.59375,1.59385,1.59365,1.5937,40900000.0
2009-12-24 17:59:00,1.5937,1.5937,1.59275,1.593,105000000.0
2009-12-24 18:00:00,1.593,1.59315,1.5928,1.59295,115400000.0
2009-12-24 18:01:00,1.59285,1.593,1.59285,1.593,49500000.0
2009-12-24 18:02:00,1.59295,1.593,1.5928,1.593,33700000.0
2009-12-24 18:03:00,1.593,1.59345,1.593,1.5934,54400000.0
2009-12-24 18:04:00,1.59345,1.5939,1.59345,1.5938,84500000.0
2009-12-24 18:05:00,1.5938,1.59405,1.5937,1.59375,42300000.0
2009-12-24 18:06:00,1.59375,1.59375,1.5936,1.59365,21600000.0
2009-12-24 18:07:00,1.59365,1.59365,1.59355,1.5936,37000000.0
2009-12-24 18:08:00,1.5936,1.5938,1.5936,1.5936,46600000.0
2009-12-24 18:09:00,1.5936,1.5936,1.59355,1.59355,23400000.0
2009-12-24 18:10:00,1.59355,1.59355,1.5932,1.5932,88190000.0
2009-12-24 18:11:00,1.5932,1.5933,1.59305,1.5931,77700000.0
2009-12-24 18:12:00,1.59315,1.59315,1.5931,1.59315,23200000.0
2009-12-24 18:13:00,1.59315,1.5932,1.59315,1.5932,43700000.0
2009-12-24 18:14:00,1.5932,1.59335,1.5932,1.59335,42700000.0
2009-12-24 18:15:00,1.59335,1.59335,1.59325,1.59335,7700000.0
2009-12-24 18:16:00,1.59335,1.59335,1.5933,1.5933,2000000.0
2009-12-24 18:17:00,1.5933,1.59335,1.59325,1.59335,26000000.0
2009-12-24 18:18:00,1.59335,1.5934,1.59335,1.5934,12800000.0
2009-12-24 18:19:00,1.5934,1.5934,1.5933,1.59335,19000000.0
2009-12-24 18:20:00,1.59335,1.5935,1.59335,1.59345,24400000.0
2009-12-24 18:21:00,1.59345,1.59345,1.5934,1.5934,5800000.0
2009-12-24 18:22:00,1.5934,1.5934,1.5934,1.5934,4800000.0
2009-12-24 18:23:00,1.59345,1.59345,1.5934,1.5934,15000000.0
2009-12-24 18:24:00,1.5934,1.59365,1.59335,1.59365,77200000.0
2009-12-24 18:25:00,1.59365,1.59365,1.59365,1.59365,7000000.0
2009-12-24 18:26:00,1.59365,1.5939,1.59365,1.59365,170600000.0
2009-12-24 18:27:00,1.59365,1.5937,1.59365,1.59365,12000000.0
2009-12-24 18:28:00,1.59365,1.59375,1.59345,1.59355,58100000.0
2009-12-24 18:29:00,1.59355,1.59355,1.5935,1.59355,15000000.0
2009-12-24 18:30:00,1.59355,1.5937,1.59355,1.5937,6500000.0
2009-12-24 18:31:00,1.5937,1.5938,1.59345,1.5935,32500000.0
2009-12-24 18:32:00,1.59345,1.59365,1.59345,1.5936,20700000.0
2009-12-24 18:33:00,1.5936,1.5937,1.59355,1.5936,43400000.0
2009-12-24 18:34:00,1.59355,1.5938,1.5935,1.5935,56700000.0
2009-12-24 18:35:00,1.5935,1.5936,1.5935,1.5935,11200000.0
2009-12-24 18:36:00,1.5935,1.59375,1.59345,1.59365,89600000.0
2009-12-24 18:37:00,1.59365,1.5937,1.59355,1.59365,108800000.0
2009-12-24 18:38:00,1.5936,1.59365,1.59355,1.59365,23600000.0
2009-12-24 18:39:00,1.59365,1.59365,1.5936,1.59365,28800000.0
2009-12-24 18:40:00,1.5936,1.59365,1.5936,1.59365,16200000.0
2009-12-24 18:41:00,1.59365,1.59365,1.59365,1.59365,20000000.0
2009-12-24 18:42:00,1.5937,1.59375,1.5937,1.5937,27800000.0
2009-12-24 18:43:00,1.5937,1.59375,1.5937,1.59375,6400000.0
2009-12-24 18:44:00,1.59375,1.59375,1.59375,1.59375,11200000.0
2009-12-24 18:45:00,1.59375,1.59375,1.59315,1.5932,84700000.0
2009-12-24 18:46:00,1.5932,1.59325,1.5932,1.59325,9800000.0
2009-12-24 18:47:00,1.59325,1.59325,1.5931,1.5931,32000000.0
2009-12-24 18:48:00,1.5931,1.59325,1.5931,1.59325,13500000.0
2009-12-24 18:49:00,1.59325,1.5934,1.59325,1.5933,10000000.0
2009-12-24 18:50:00,1.59303,1.59312,1.59298,1.59302,36600000.0
2009-12-24 18:51:00,1.5933,1.5933,1.5933,1.5933,1000000.0
2009-12-24 18:52:00,1.59335,1.59335,1.5933,1.59335,8900000.0
2009-12-24 18:53:00,1.59335,1.5934,1.5932,1.5934,59800000.0
2009-12-24 18:54:00,1.5934,1.5934,1.5934,1.5934,7400000.0
2009-12-24 18:55:00,1.5934,1.59365,1.5934,1.59365,102700000.0
2009-12-24 18:56:00,1.59365,1.59365,1.5936,1.59365,22400000.0
2009-12-24 18:57:00,1.59365,1.59365,1.5936,1.59365,15100000.0
2009-12-24 18:58:00,1.5936,1.5939,1.59355,1.5939,33700000.0
2009-12-24 18:59:00,1.5939,1.5939,1.59385,1.59385,2600000.0
2009-12-24 19:00:00,1.59385,1.59425,1.59385,1.59405,91400000.0
2009-12-24 19:01:00,1.59405,1.59425,1.59395,1.59425,43600000.0
2009-12-24 19:02:00,1.59425,1.5945,1.59425,1.5944,12000000.0
2009-12-24 19:03:00,1.5944,1.5944,1.59425,1.5943,31400000.0
2009-12-24 19:04:00,1.5943,1.5943,1.5943,1.5943,8000000.0
2009-12-24 19:05:00,1.59425,1.5943,1.5942,1.5943,16400000.0
2009-12-24 19:06:00,1.5942,1.5943,1.59415,1.5943,14200000.0
2009-12-24 19:07:00,1.5943,1.5943,1.5939,1.59395,98600000.0
2009-12-24 19:08:00,1.59395,1.59395,1.5939,1.59395,102700000.0
2009-12-24 19:09:00,1.59395,1.594,1.5939,1.59395,141000000.0
2009-12-24 19:10:00,1.59395,1.59395,1.5937,1.5937,40900000.0
2009-12-24 19:11:00,1.59365,1.59375,1.59365,1.59375,27500000.0
2009-12-24 19:12:00,1.5938,1.5938,1.5938,1.5938,3000000.0
2009-12-24 19:13:00,1.5939,1.59425,1.5938,1.59425,75700000.0
2009-12-24 19:14:00,1.59425,1.59425,1.5942,1.5942,30900000.0
2009-12-24 19:15:00,1.5942,1.5942,1.59415,1.59415,2600000.0
2009-12-24 19:16:00,1.5942,1.59425,1.5941,1.5941,26200000.0
2009-12-24 19:17:00,1.5941,1.5941,1.59405,1.5941,21100000.0
2009-12-24 19:18:00,1.59405,1.5941,1.59405,1.5941,7400000.0
2009-12-24 19:19:00,1.5941,1.5941,1.5941,1.5941,1600000.0
2009-12-24 19:20:00,1.5942,1.5942,1.5941,1.5941,13700000.0
2009-12-24 19:21:00,1.59384,1.5939,1.59379,1.59382,9000000.0
2009-12-24 19:22:00,1.59385,1.59397,1.59382,1.59393,11000000.0
2009-12-24 19:23:00,1.5941,1.5941,1.59395,1.594,41300000.0
2009-12-24 19:24:00,1.59395,1.594,1.5935,1.59355,41500000.0
2009-12-24 19:25:00,1.59355,1.59375,1.59355,1.59365,16000000.0
2009-12-24 19:26:00,1.59375,1.59375,1.5936,1.59365,16200000.0
2009-12-24 19:27:00,1.5936,1.59375,1.5936,1.59365,33800000.0
2009-12-24 19:28:00,1.59365,1.59375,1.59365,1.59365,28100000.0
2009-12-24 19:29:00,1.59375,1.59375,1.59365,1.5937,72100000.0
2009-12-24 19:30:00,1.59365,1.59365,1.59365,1.59365,60200000.0
2009-12-24 19:31:00,1.5937,1.5941,1.59365,1.59385,56600000.0
2009-12-24 19:32:00,1.59385,1.59385,1.5938,1.59385,15000000.0
2009-12-24 19:33:00,1.59385,1.59385,1.59385,1.59385,3200000.0
2009-12-24 19:34:00,1.5938,1.59385,1.5938,1.59385,10000000.0
2009-12-24 19:35:00,1.5939,1.5942,1.5939,1.5942,26000000.0
2009-12-24 19:36:00,1.59425,1.59425,1.59415,1.59415,4800000.0
2009-12-24 19:37:00,1.59415,1.59435,1.5941,1.59415,57600000.0
2009-12-24 19:38:00,1.5943,1.59435,1.59415,1.59415,17900000.0
2009-12-24 19:39:00,1.5943,1.5943,1.59415,1.59415,11000000.0
2009-12-24 19:40:00,1.5943,1.59435,1.59415,1.59415,26000000.0
2009-12-24 19:41:00,1.59415,1.59415,1.59415,1.59415,4000000.0
2009-12-24 19:42:00,1.5942,1.5942,1.5942,1.5942,7400000.0
2009-12-24 19:43:00,1.5942,1.59455,1.59415,1.5944,44400000.0
2009-12-24 19:44:00,1.5944,1.5944,1.5944,1.5944,12000000.0
2009-12-24 19:45:00,1.5946,1.5946,1.59455,1.59455,3200000.0
2009-12-24 19:46:00,1.59455,1.5946,1.59435,1.5944,66900000.0
2009-12-24 19:47:00,1.5944,1.5944,1.5944,1.5944,12800000.0
2009-12-24 19:48:00,1.5944,1.5944,1.5944,1.5944,13600000.0
2009-12-24 19:49:00,1.5944,1.5946,1.5944,1.5946,8600000.0
2009-12-24 19:50:00,1.59455,1.5946,1.5944,1.59455,12200000.0
2009-12-24 19:51:00,1.5946,1.59465,1.5945,1.5945,140400000.0
2009-12-24 19:52:00,1.5945,1.5945,1.5944,1.59445,24000000.0
2009-12-24 19:53:00,1.5944,1.59465,1.59435,1.5946,25100000.0
2009-12-24 19:54:00,1.59465,1.5947,1.5946,1.5947,9000000.0
2009-12-24 19:55:00,1.59431,1.59452,1.59427,1.59435,12000000.0
2009-12-24 19:56:00,1.59465,1.5947,1.59455,1.5947,19200000.0
2009-12-24 19:57:00,1.5947,1.59495,1.59455,1.59455,44200000.0
2009-12-24 19:58:00,1.5948,1.5948,1.59465,1.5947,76000000.0
2009-12-24 19:59:00,1.5947,1.5949,1.59445,1.5949,74800000.0
2009-12-24 20:00:00,1.5949,1.59495,1.59455,1.5946,77300000.0
2009-12-24 20:01:00,1.5946,1.5946,1.5944,1.59445,73200000.0
2009-12-24 20:02:00,1.59445,1.59475,1.5944,1.59475,67800000.0
2009-12-24 20:03:00,1.59485,1.59505,1.59465,1.59485,28800000.0
2009-12-24 20:04:00,1.59485,1.59495,1.59475,1.59495,31800000.0
2009-12-24 20:05:00,1.59495,1.5951,1.59495,1.59495,18200000.0
2009-12-24 20:06:00,1.5949,1.5949,1.5948,1.5948,4600000.0
2009-12-24 20:07:00,1.5948,1.59495,1.5948,1.59495,4600000.0
2009-12-24 20:08:00,1.59505,1.59505,1.59485,1.59485,35300000.0
2009-12-24 20:09:00,1.59485,1.59485,1.5948,1.5948,64000000.0
2009-12-24 20:10:00,1.5948,1.5948,1.5948,1.5948,4400000.0
2009-12-24 20:11:00,1.59485,1.59485,1.59485,1.59485,25800000.0
2009-12-24 20:12:00,1.59485,1.59515,1.59485,1.59485,34800000.0
2009-12-24 20:13:00,1.5949,1.5949,1.59485,1.59485,8000000.0
2009-12-24 20:14:00,1.59485,1.59495,1.5948,1.5948,70500000.0
2009-12-24 20:15:00,1.5948,1.59485,1.5948,1.5948,18200000.0
2009-12-24 20:16:00,1.59485,1.59485,1.59485,1.59485,9600000.0
2009-12-24 20:17:00,1.59485,1.59495,1.59485,1.59485,7400000.0
2009-12-24 20:18:00,1.59495,1.595,1.59495,1.59495,3000000.0
2009-12-24 20:19:00,1.59505,1.59505,1.59505,1.59505,1000000.0
2009-12-24 20:20:00,1.5948,1.59485,1.5948,1.59485,6400000.0
2009-12-24 20:21:00,1.59485,1.59485,1.59485,1.59485,3200000.0
2009-12-24 20:22:00,1.5948,1.5948,1.59475,1.5948,23500000.0
2009-12-24 20:23:00,1.5948,1.5948,1.59475,1.5948,21000000.0
2009-12-24 20:24:00,1.59485,1.5949,1.59485,1.5949,14800000.0
2009-12-24 20:25:00,1.59485,1.59485,1.59485,1.59485,3200000.0
2009-12-24 20:26:00,1.59485,1.59485,1.5948,1.5948,4800000.0
2009-12-24 20:27:00,1.59485,1.595,1.5948,1.595,15600000.0
2009-12-24 20:28:00,1.59475,1.59475,1.59462,1.59469,42300000.0
2009-12-24 20:29:00,1.595,1.595,1.5948,1.5948,4000000.0
2009-12-24 20:30:00,1.59475,1.5949,1.5946,1.59465,61000000.0
2009-12-24 20:31:00,1.5947,1.5947,1.5947,1.5947,8000000.0
2009-12-24 20:32:00,1.59465,1.5947,1.59455,1.59465,43600000.0
2009-12-24 20:33:00,1.5946,1.5946,1.5946,1.5946,1600000.0
2009-12-24 20:34:00,1.5946,1.5946,1.5946,1.5946,1600000.0
2009-12-24 20:35:00,1.59434,1.59438,1.59402,1.59438,17400000.0
2009-12-24 20:36:00,1.5946,1.5946,1.5946,1.5946,3200000.0
2009-12-24 20:37:00,1.5946,1.5946,1.5942,1.59435,51100000.0
2009-12-24 20:38:00,1.59435,1.59455,1.59435,1.59455,16400000.0
2009-12-24 20:39:00,1.5945,1.59455,1.5945,1.59455,4000000.0
2009-12-24 20:40:00,1.59445,1.59445,1.59445,1.59445,12200000.0
2009-12-24 20:41:00,1.59445,1.59445,1.59405,1.59405,44800000.0
2009-12-24 20:42:00,1.59405,1.5941,1.59405,1.59405,9200000.0
2009-12-24 20:43:00,1.5939,1.59396,1.5939,1.59393,12300000.0
2009-12-24 20:44:00,1.59359,1.59389,1.59359,1.59362,17800000.0
2009-12-24 20:45:00,1.59364,1.59395,1.59364,1.59377,36500000.0
2009-12-24 20:46:00,1.594,1.594,1.594,1.594,7300000.0
2009-12-24 20:47:00,1.5939,1.5939,1.59378,1.59384,25000000.0
2009-12-24 20:48:00,1.59415,1.59415,1.59415,1.59415,2000000.0
2009-12-24 20:49:00,1.59403,1.59407,1.59393,1.59407,13000000.0
2009-12-24 20:50:00,1.5942,1.5942,1.59415,1.59415,11500000.0
2009-12-24 20:51:00,1.5942,1.5943,1.59415,1.5943,16700000.0
2009-12-24 20:52:00,1.59409,1.59421,1.59405,1.59406,18200000.0
2009-12-24 20:53:00,1.59435,1.59435,1.5942,1.59425,26800000.0
2009-12-24 20:54:00,1.59398,1.59416,1.59386,1.59416,56400000.0
2009-12-24 20:55:00,1.59415,1.59417,1.59388,1.59399,11700000.0
2009-12-24 20:56:00,1.59412,1.59417,1.59392,1.59401,13900000.0
2009-12-24 20:57:00,1.59425,1.59425,1.59425,1.59425,97200000.0
2009-12-24 20:58:00,1.59425,1.59425,1.59425,1.59425,45200000.0
2009-12-24 20:59:00,1.59425,1.59425,1.59425,1.59425,36000000.0
2009-12-24 21:00:00,1.59425,1.59425,1.59425,1.59425,6000000.0
2009-12-24 21:01:00,1.5943,1.5943,1.59425,1.59425,26400000.0
2009-12-24 21:02:00,1.59425,1.59425,1.59425,1.59425,12000000.0
2009-12-24 21:03:00,1.59435,1.5944,1.59425,1.5944,29900000.0
2009-12-24 21:04:00,1.59455,1.59455,1.59455,1.59455,12800000.0
2009-12-24 21:05:00,1.59434,1.59434,1.59408,1.59421,45500000.0
2009-12-24 21:06:00,1.59442,1.59442,1.59419,1.59439,22700000.0
2009-12-24 21:07:00,1.59423,1.59446,1.59423,1.59441,21700000.0
2009-12-24 21:08:00,1.59442,1.59444,1.5942,1.59436,14400000.0
2009-12-24 21:09:00,1.5945,1.5945,1.59445,1.59445,2600000.0
2009-12-24 21:10:00,1.59445,1.5946,1.59445,1.5946,4400000.0
2009-12-24 21:11:00,1.5946,1.5946,1.59455,1.59455,5000000.0
2009-12-24 21:12:00,1.59455,1.59455,1.59455,1.59455,3200000.0
2009-12-24 21:13:00,1.59455,1.59465,1.59455,1.59465,6400000.0
2009-12-24 21:14:00,1.59465,1.59465,1.59465,1.59465,2400000.0
2009-12-24 21:15:00,1.59465,1.59465,1.59465,1.59465,3200000.0
2009-12-24 21:16:00,1.59465,1.59465,1.59465,1.59465,3900000.0
2009-12-24 21:17:00,1.59465,1.59465,1.59465,1.59465,12800000.0
2009-12-24 21:18:00,1.59465,1.59465,1.5946,1.5946,6400000.0
2009-12-24 21:19:00,1.5946,1.5946,1.5946,1.5946,4800000.0
2009-12-24 21:20:00,1.59465,1.59465,1.59465,1.59465,13200000.0
2009-12-24 21:21:00,1.59465,1.59465,1.59465,1.59465,1000000.0
2009-12-24 21:22:00,1.59465,1.59475,1.59465,1.59475,20200000.0
2009-12-24 21:23:00,1.59475,1.59495,1.59475,1.59485,21600000.0
2009-12-24 21:24:00,1.59485,1.595,1.59485,1.595,30500000.0
2009-12-24 21:25:00,1.59485,1.595,1.59485,1.59485,26800000.0
2009-12-24 21:26:00,1.59485,1.59485,1.59485,1.59485,1600000.0
2009-12-24 21:27:00,1.5952,1.59535,1.5952,1.59535,5000000.0
2009-12-24 21:28:00,1.5953,1.5953,1.5952,1.5952,5600000.0
2009-12-24 21:29:00,1.5952,1.5952,1.5952,1.5952,4800000.0
2009-12-24 21:30:00,1.59464,1.59505,1.59464,1.59505,24700000.0
2009-12-24 21:31:00,1.5952,1.5952,1.5952,1.5952,14400000.0
2009-12-24 21:32:00,1.5952,1.5953,1.5952,1.5952,15900000.0
2009-12-24 21:33:00,1.59515,1.5953,1.5951,1.5951,12700000.0
2009-12-24 21:34:00,1.59525,1.59525,1.5952,1.59525,5400000.0
2009-12-24 21:35:00,1.59515,1.59525,1.59515,1.59525,9100000.0
2009-12-24 21:36:00,1.59525,1.5953,1.5951,1.59525,18900000.0
2009-12-24 21:37:00,1.5951,1.5951,1.5951,1.5951,4800000.0
2009-12-24 21:38:00,1.5951,1.5951,1.5951,1.5951,8800000.0
2009-12-24 21:39:00,1.5953,1.5953,1.5953,1.5953,3000000.0
2009-12-24 21:40:00,1.59525,1.59525,1.5951,1.5951,9800000.0
2009-12-24 21:41:00,1.5951,1.5951,1.5951,1.5951,8000000.0
2009-12-24 21:42:00,1.5951,1.5954,1.5951,1.5953,21600000.0
2009-12-24 21:43:00,1.5953,1.59535,1.59525,1.5953,13300000.0
2009-12-24 21:44:00,1.59525,1.5953,1.59525,1.59525,5000000.0
2009-12-24 21:45:00,1.5953,1.5953,1.59515,1.59515,8000000.0
2009-12-24 21:46:00,1.59525,1.59525,1.59525,1.59525,3000000.0
2009-12-24 21:47:00,1.59525,1.5954,1.59525,1.59525,9600000.0
2009-12-24 21:48:00,1.59525,1.5953,1.59525,1.59525,3000000.0
2009-12-24 21:49:00,1.5953,1.59535,1.5952,1.5952,7500000.0
2009-12-24 21:50:00,1.59515,1.5952,1.59505,1.59505,17200000.0
2009-12-24 21:51:00,1.59505,1.59505,1.59505,1.59505,1600000.0
2009-12-24 21:52:00,1.59473,1.59492,1.59458,1.59492,7800000.0
2009-12-24 21:53:00,1.59505,1.5952,1.59505,1.5952,10500000.0
2009-12-24 21:54:00,1.59515,1.5952,1.59515,1.5952,8100000.0
2009-12-24 21:55:00,1.59515,1.59515,1.5951,1.5951,7000000.0
2009-12-24 21:56:00,1.5951,1.5951,1.59505,1.59505,28200000.0
2009-12-24 21:57:00,1.5952,1.5952,1.595,1.595,25300000.0
2009-12-24 21:58:00,1.595,1.5951,1.595,1.595,7100000.0
2009-12-24 21:59:00,1.595,1.59515,1.595,1.595,18100000.0
2009-12-24 22:00:00,1.595,1.595,1.595,1.595,2600000.0
2009-12-24 22:01:00,1.59451,1.59487,1.59451,1.59487,13900000.0
2009-12-24 22:02:00,1.59457,1.59478,1.59457,1.59469,12200000.0
2009-12-24 22:03:00,1.59468,1.59483,1.59457,1.59483,11500000.0
2009-12-24 22:04:00,1.59495,1.59495,1.59495,1.59495,2200000.0
2009-12-24 22:05:00,1.59482,1.59484,1.59458,1.59458,6900000.0
2009-12-24 22:06:00,1.595,1.595,1.595,1.595,2600000.0
2009-12-24 22:07:00,1.595,1.59515,1.595,1.59515,18600000.0
2009-12-24 22:08:00,1.59515,1.5952,1.59515,1.5952,4000000.0
2009-12-24 22:09:00,1.5952,1.59525,1.5952,1.59525,5000000.0
2009-12-24 22:10:00,1.5952,1.59525,1.5952,1.5952,5000000.0
2009-12-24 22:11:00,1.59525,1.59535,1.5952,1.59525,9000000.0
2009-12-24 22:12:00,1.5953,1.5953,1.59525,1.5953,5000000.0
2009-12-24 22:13:00,1.59525,1.5953,1.59525,1.5953,6000000.0
2009-12-24 22:14:00,1.59525,1.5953,1.59525,1.59525,7000000.0
2009-12-24 22:15:00,1.59525,1.5955,1.59525,1.59545,13000000.0
2009-12-24 22:16:00,1.59545,1.59545,1.5954,1.5954,3000000.0
2009-12-24 22:17:00,1.59535,1.59535,1.59535,1.59535,1000000.0
2009-12-24 22:18:00,1.5953,1.5953,1.59525,1.59525,2000000.0
2009-12-24 22:19:00,1.5952,1.5952,1.5952,1.5952,3500000.0
2009-12-24 22:20:00,1.5952,1.5952,1.5952,1.5952,1000000.0
2009-12-24 22:21:00,1.59516,1.59519,1.59498,1.59519,17200000.0
2009-12-24 22:22:00,1.5952,1.5953,1.5952,1.5953,8900000.0
2009-12-24 22:23:00,1.5953,1.5954,1.5953,1.5954,30600000.0
2009-12-24 22:24:00,1.59535,1.5954,1.59535,1.5954,21200000.0
2009-12-24 22:25:00,1.59535,1.5954,1.59535,1.59535,21200000.0
2009-12-24 22:26:00,1.59535,1.5954,1.59535,1.59535,26600000.0
2009-12-24 22:27:00,1.59535,1.5954,1.59535,1.59535,24600000.0
2009-12-24 22:28:00,1.59535,1.5954,1.59525,1.59525,19700000.0
2009-12-24 22:29:00,1.59525,1.59525,1.59525,1.59525,2400000.0
2009-12-24 22:30:00,1.59525,1.59535,1.59525,1.59535,9500000.0
2009-12-24 22:31:00,1.59535,1.59535,1.59535,1.59535,2000000.0
2009-12-24 22:32:00,1.59484,1.5952,1.59484,1.59497,14800000.0
2009-12-24 22:33:00,1.59492,1.59529,1.59472,1.59497,26300000.0
2009-12-24 22:34:00,1.59521,1.59525,1.595,1.59505,22000000.0
2009-12-24 22:35:00,1.59535,1.59535,1.5953,1.5953,2600000.0
2009-12-24 22:36:00,1.59505,1.5953,1.59502,1.59502,20300000.0
2009-12-24 22:37:00,1.59525,1.59526,1.59497,1.59526,13400000.0
2009-12-24 22:38:00,1.59515,1.59515,1.59515,1.59515,1600000.0
2009-12-24 22:39:00,1.595,1.595,1.595,1.595,1600000.0
2009-12-24 22:40:00,1.5951,1.59515,1.5951,1.59515,3200000.0
2009-12-24 22:41:00,1.595,1.5953,1.595,1.5953,9800000.0
2009-12-24 22:42:00,1.59525,1.59525,1.5952,1.5952,9300000.0
2009-12-24 22:43:00,1.59525,1.59525,1.59522,1.59522,3700000.0
2009-12-24 22:44:00,1.5952,1.59525,1.5952,1.5952,52400000.0
2009-12-24 22:45:00,1.5952,1.5952,1.5952,1.5952,6800000.0
2009-12-24 22:46:00,1.5953,1.5953,1.59525,1.59525,4200000.0
2009-12-24 22:47:00,1.59525,1.59525,1.59525,1.59525,1600000.0
2009-12-24 22:48:00,1.5952,1.5952,1.5952,1.5952,6100000.0
2009-12-24 22:49:00,1.5952,1.59527,1.5952,1.59525,10900000.0
2009-12-24 22:50:00,1.59525,1.59525,1.59525,1.59525,7000000.0
2009-12-24 22:51:00,1.59525,1.59525,1.59525,1.59525,3600000.0
2009-12-24 22:52:00,1.59526,1.59534,1.59525,1.59531,58300000.0
2009-12-24 22:53:00,1.59525,1.5953,1.59525,1.5953,8400000.0
2009-12-24 22:54:00,1.59515,1.59515,1.59496,1.59497,10200000.0
2009-12-24 22:55:00,1.59523,1.59527,1.5952,1.59522,28300000.0
2009-12-24 22:56:00,1.5952,1.5952,1.5951,1.5951,14900000.0
2009-12-24 22:57:00,1.5951,1.59517,1.5951,1.59515,56600000.0
2009-12-24 22:58:00,1.59525,1.59525,1.59525,1.59525,1000000.0
2009-12-24 22:59:00,1.59525,1.59525,1.59525,1.59525,2000000.0
2009-12-24 23:00:00,1.59525,1.59525,1.59525,1.59525,1000000.0
2009-12-24 23:01:00,1.59525,1.5953,1.59525,1.5953,4200000.0
2009-12-24 23:02:00,1.5952,1.59521,1.59503,1.59504,89000000.0
2009-12-24 23:03:00,1.59522,1.59525,1.5952,1.59523,53800000.0
2009-12-24 23:04:00,1.59525,1.59525,1.5952,1.5952,13100000.0
2009-12-24 23:05:00,1.5952,1.59527,1.5952,1.59527,76200000.0
2009-12-24 23:06:00,1.59557,1.59557,1.5951,1.59525,3000000.0
2009-12-24 23:07:00,1.5952,1.59527,1.59515,1.59527,38000000.0
2009-12-24 23:08:00,1.59527,1.59527,1.59522,1.59525,11300000.0
2009-12-24 23:09:00,1.59527,1.59527,1.5952,1.59527,30100000.0
2009-12-24 23:10:00,1.59525,1.59525,1.59525,1.59525,2400000.0
2009-12-24 23:11:00,1.59479,1.59518,1.59479,1.59518,36700000.0
2009-12-24 23:12:00,1.59525,1.59525,1.59525,1.59525,4000000.0
2009-12-24 23:13:00,1.59475,1.59478,1.59468,1.5947,55000000.0
2009-12-24 23:14:00,1.59508,1.59526,1.59508,1.59511,7500000.0
2009-12-24 23:15:00,1.59507,1.59516,1.595,1.59513,30900000.0
2009-12-24 23:16:00,1.5952,1.59523,1.5952,1.59523,10900000.0
2009-12-24 23:17:00,1.59525,1.59525,1.59525,1.59525,1600000.0
2009-12-24 23:18:00,1.59538,1.59538,1.59523,1.59523,14000000.0
2009-12-24 23:19:00,1.59524,1.59535,1.59524,1.59524,7000000.0
2009-12-24 23:20:00,1.5952,1.59525,1.5952,1.5952,20000000.0
2009-12-24 23:21:00,1.59527,1.59528,1.59514,1.59528,16000000.0
2009-12-24 23:22:00,1.5952,1.59527,1.59515,1.59522,35100000.0
2009-12-24 23:23:00,1.5952,1.59521,1.59511,1.5952,17000000.0
2009-12-24 23:24:00,1.59525,1.59525,1.59525,1.59525,1600000.0
2009-12-24 23:25:00,1.59525,1.59525,1.59525,1.59525,1600000.0
2009-12-24 23:26:00,1.5953,1.5953,1.5953,1.5953,1000000.0
2009-12-24 23:27:00,1.59521,1.59523,1.59517,1.59523,8600000.0
2009-12-24 23:28:00,1.5953,1.5953,1.59516,1.59521,19800000.0
2009-12-24 23:29:00,1.59508,1.59517,1.59502,1.59502,20000000.0
2009-12-24 23:30:00,1.59515,1.59515,1.59512,1.59515,4200000.0
2009-12-24 23:31:00,1.59525,1.59525,1.59525,1.59525,1600000.0
2009-12-24 23:32:00,1.59521,1.59529,1.59521,1.59521,23000000.0
2009-12-24 23:33:00,1.59523,1.5953,1.59523,1.59529,13100000.0
2009-12-24 23:34:00,1.59531,1.59535,1.59525,1.59532,14300000.0
2009-12-24 23:35:00,1.5952,1.59525,1.59515,1.59517,50300000.0
2009-12-24 23:36:00,1.59535,1.59535,1.59535,1.59535,3000000.0
2009-12-24 23:37:00,1.59521,1.59531,1.59521,1.5953,62800000.0
2009-12-24 23:38:00,1.59529,1.59529,1.59514,1.59514,54800000.0
2009-12-24 23:39:00,1.59523,1.59527,1.59517,1.5952,73000000.0
2009-12-24 23:40:00,1.59535,1.59535,1.59535,1.59535,1000000.0
2009-12-24 23:41:00,1.5953,1.5953,1.59525,1.59525,5000000.0
2009-12-24 23:42:00,1.5954,1.5955,1.5954,1.5955,4000000.0
2009-12-24 23:43:00,1.59517,1.59534,1.59494,1.59494,78400000.0
2009-12-24 23:44:00,1.5954,1.59543,1.59535,1.5954,39300000.0
2009-12-24 23:45:00,1.59565,1.59565,1.59565,1.59565,2000000.0
2009-12-24 23:46:00,1.5956,1.5958,1.59555,1.5958,14200000.0
2009-12-24 23:47:00,1.59585,1.59585,1.59585,1.59585,2000000.0
2009-12-24 23:48:00,1.59585,1.59585,1.59585,1.59585,1000000.0
2009-12-24 23:49:00,1.5957,1.59578,1.59567,1.5957,45700000.0
2009-12-24 23:50:00,1.59538,1.59563,1.59534,1.59563,6100000.0
2009-12-24 23:51:00,1.5958,1.5958,1.5958,1.5958,1600000.0
2009-12-24 23:52:00,1.59575,1.59575,1.59575,1.59575,4000000.0
2009-12-24 23:53:00,1.59575,1.59575,1.59575,1.59575,3200000.0
2009-12-24 23:54:00,1.5958,1.596,1.5958,1.596,2600000.0
2009-12-24 23:55:00,1.5961,1.5961,1.59595,1.59595,2600000.0
2009-12-24 23:56:00,1.59595,1.59595,1.59595,1.59595,2400000.0
2009-12-24 23:57:00,1.59595,1.59595,1.59595,1.59595,3200000.0
2009-12-24 23:58:00,1.59595,1.59645,1.59595,1.5963,42800000.0
2009-12-24 23:59:00,1.5963,1.5963,1.5963,1.5963,3200000.0
2009-12-25 00:00:00,1.5959,1.5959,1.5959,1.5959,1000000.0
2009-12-25 00:01:00,1.59588,1.59597,1.59572,1.59597,11500000.0
2009-12-25 00:02:00,1.59598,1.59607,1.59578,1.59607,36600000.0
2009-12-25 00:03:00,1.59598,1.59598,1.59565,1.59565,27500000.0
2009-12-25 00:04:00,1.59582,1.59588,1.59582,1.59588,2000000.0
2009-12-25 00:05:00,1.59545,1.59572,1.59528,1.59572,11000000.0
2009-12-25 00:06:00,1.59583,1.59614,1.59583,1.59609,15900000.0
2009-12-25 00:07:00,1.59583,1.59606,1.59583,1.59606,20300000.0
2009-12-25 00:08:00,1.59517,1.59573,1.59517,1.59573,34000000.0
2009-12-25 00:09:00,1.5958,1.59586,1.59574,1.59582,17500000.0
2009-12-25 00:10:00,1.59572,1.59579,1.59572,1.59579,9900000.0
2009-12-25 00:11:00,1.5959,1.59593,1.59588,1.5959,15500000.0
2009-12-25 00:12:00,1.5963,1.59643,1.5963,1.59643,10000000.0
2009-12-25 00:13:00,1.59637,1.59639,1.59628,1.59639,33700000.0
2009-12-25 00:14:00,1.59631,1.59642,1.59631,1.59632,31700000.0
2009-12-25 00:15:00,1.59632,1.59638,1.59632,1.59638,27700000.0
2009-12-25 00:16:00,1.5966,1.59662,1.5966,1.5966,17900000.0
2009-12-25 00:17:00,1.5975,1.59755,1.5975,1.5975,8000000.0
2009-12-25 00:18:00,1.59742,1.59742,1.59737,1.5974,8100000.0
2009-12-25 00:19:00,1.59735,1.59742,1.59725,1.59725,6200000.0
2009-12-25 00:20:00,1.59703,1.59703,1.59655,1.59655,44900000.0
2009-12-25 00:21:00,1.59615,1.59623,1.5961,1.59623,9700000.0
2009-12-25 00:22:00,1.59613,1.59613,1.59613,1.59613,2000000.0
2009-12-25 00:23:00,1.596,1.59603,1.596,1.596,23000000.0
2009-12-25 00:24:00,1.59582,1.59616,1.59576,1.59616,13800000.0
2009-12-25 00:25:00,1.596,1.59608,1.596,1.59603,63600000.0
2009-12-25 00:26:00,1.59625,1.59627,1.59618,1.5962,16800000.0
2009-12-25 00:27:00,1.59598,1.59605,1.59598,1.596,9000000.0
2009-12-25 00:28:00,1.59617,1.59623,1.59613,1.59613,8000000.0
2009-12-25 00:29:00,1.59657,1.59668,1.5962,1.5962,11900000.0
2009-12-25 00:30:00,1.59628,1.59632,1.5959,1.59624,11700000.0
2009-12-25 00:31:00,1.59636,1.59636,1.59623,1.59623,18200000.0
2009-12-25 00:32:00,1.59614,1.59625,1.59614,1.59625,5000000.0
2009-12-25 00:33:00,1.59574,1.59638,1.59574,1.59625,52500000.0
2009-12-25 00:34:00,1.59626,1.59634,1.59624,1.59628,47900000.0
2009-12-25 00:35:00,1.59657,1.59657,1.59619,1.59619,25500000.0
2009-12-25 00:36:00,1.59623,1.59628,1.5962,1.59623,57700000.0
2009-12-25 00:37:00,1.59623,1.5964,1.59606,1.5964,46800000.0
2009-12-25 00:38:00,1.59623,1.59623,1.59605,1.59606,57100000.0
2009-12-25 00:39:00,1.59623,1.59628,1.59618,1.5962,81800000.0
2009-12-25 00:40:00,1.59655,1.59664,1.59614,1.59614,50000000.0
2009-12-25 00:41:00,1.5962,1.59625,1.5962,1.5962,49400000.0
2009-12-25 00:42:00,1.59615,1.59628,1.59615,1.5962,34400000.0
2009-12-25 00:43:00,1.59625,1.59642,1.59625,1.59638,16400000.0
2009-12-25 00:44:00,1.5959,1.59633,1.59586,1.59633,13900000.0
2009-12-25 00:45:00,1.59617,1.5962,1.59607,1.59607,52800000.0
2009-12-25 00:46:00,1.59638,1.59638,1.59621,1.59637,32500000.0
2009-12-25 00:47:00,1.59623,1.59623,1.5962,1.5962,17500000.0
2009-12-25 00:48:00,1.59622,1.59644,1.5962,1.59638,34400000.0
2009-12-25 00:49:00,1.59623,1.59625,1.59618,1.5962,66800000.0
2009-12-25 00:50:00,1.59628,1.59629,1.59604,1.59604,38600000.0
2009-12-25 00:51:00,1.59592,1.59608,1.59592,1.59608,63500000.0
2009-12-25 00:52:00,1.5962,1.59627,1.5962,1.5962,66000000.0
2009-12-25 00:53:00,1.5962,1.59627,1.59615,1.59627,20400000.0
2009-12-25 00:54:00,1.59646,1.59647,1.5962,1.59647,70000000.0
2009-12-25 00:55:00,1.59646,1.59646,1.59612,1.59612,48200000.0
2009-12-25 00:56:00,1.59624,1.59624,1.59616,1.59616,2400000.0
2009-12-25 00:57:00,1.59618,1.59618,1.59603,1.59615,15100000.0
2009-12-25 00:58:00,1.59623,1.59623,1.5962,1.5962,27100000.0
2009-12-25 00:59:00,1.59602,1.5961,1.59602,1.59607,21700000.0
2009-12-25 01:00:00,1.59648,1.59649,1.59633,1.59633,23600000.0
2009-12-25 01:01:00,1.5964,1.59648,1.59628,1.59642,9100000.0
2009-12-25 01:02:00,1.59615,1.5965,1.59615,1.59637,24400000.0
2009-12-25 01:03:00,1.59634,1.5966,1.59622,1.5963,75900000.0
2009-12-25 01:04:00,1.59625,1.59655,1.59625,1.59654,68800000.0
2009-12-25 01:05:00,1.5962,1.59624,1.59605,1.59605,47500000.0
2009-12-25 01:06:00,1.59639,1.59651,1.59618,1.59625,24600000.0
2009-12-25 01:07:00,1.59645,1.59661,1.5962,1.59643,49000000.0
2009-12-25 01:08:00,1.59641,1.59645,1.59625,1.59625,24700000.0
2009-12-25 01:09:00,1.59648,1.59656,1.59633,1.59633,41700000.0
2009-12-25 01:10:00,1.59641,1.59657,1.59641,1.5965,17100000.0
2009-12-25 01:11:00,1.59642,1.59642,1.5964,1.5964,17500000.0
2009-12-25 01:12:00,1.59643,1.59666,1.59643,1.59659,35700000.0
2009-12-25 01:13:00,1.5964,1.59642,1.59635,1.5964,13300000.0
2009-12-25 01:14:00,1.5964,1.59648,1.5964,1.59648,8800000.0
2009-12-25 01:15:00,1.5964,1.59642,1.59635,1.5964,19800000.0
2009-12-25 01:16:00,1.59665,1.59665,1.59644,1.59644,47700000.0
2009-12-25 01:17:00,1.59636,1.59705,1.59622,1.59658,21800000.0
2009-12-25 01:18:00,1.5964,1.59642,1.5964,1.59642,22300000.0
2009-12-25 01:19:00,1.59627,1.59674,1.59627,1.59667,16600000.0
2009-12-25 01:20:00,1.59675,1.59683,1.59668,1.59671,16400000.0
2009-12-25 01:21:00,1.5967,1.59678,1.5967,1.5967,33300000.0
2009-12-25 01:22:00,1.59662,1.59677,1.59658,1.59677,17200000.0
2009-12-25 01:23:00,1.59673,1.5969,1.59672,1.5969,45200000.0
2009-12-25 01:24:00,1.59693,1.59693,1.59677,1.59677,3000000.0
2009-12-25 01:25:00,1.5968,1.59687,1.59675,1.59675,42400000.0
2009-12-25 01:26:00,1.59683,1.59683,1.59665,1.59671,10100000.0
2009-12-25 01:27:00,1.59672,1.59675,1.5967,1.5967,12900000.0
2009-12-25 01:28:00,1.59661,1.59672,1.59661,1.59672,12600000.0
2009-12-25 01:29:00,1.59668,1.59668,1.59652,1.5966,17500000.0
2009-12-25 01:30:00,1.5966,1.59665,1.59646,1.5965,9100000.0
2009-12-25 01:31:00,1.59662,1.59665,1.59637,1.59637,7000000.0
2009-12-25 01:32:00,1.59671,1.59679,1.5964,1.5964,54600000.0
2009-12-25 01:33:00,1.59666,1.59666,1.59664,1.59664,2000000.0
2009-12-25 01:34:00,1.59659,1.59664,1.5965,1.5965,11000000.0
2009-12-25 01:35:00,1.59652,1.59666,1.59652,1.5966,23300000.0
2009-12-25 01:37:00,1.597,1.597,1.59643,1.59643,8200000.0
2009-12-25 01:38:00,1.59679,1.59679,1.59645,1.59675,11500000.0
2009-12-25 01:39:00,1.59678,1.59686,1.59671,1.59672,19000000.0
2009-12-25 01:40:00,1.59691,1.59691,1.59643,1.59662,49800000.0
2009-12-25 01:41:00,1.59675,1.59688,1.59673,1.59688,18200000.0
2009-12-25 01:42:00,1.59663,1.5968,1.5964,1.5968,9100000.0
2009-12-25 01:43:00,1.59685,1.59685,1.59636,1.59685,25600000.0
2009-12-25 01:44:00,1.59688,1.59689,1.59681,1.59681,41200000.0
2009-12-25 01:45:00,1.59687,1.59687,1.59662,1.59662,22500000.0
2009-12-25 01:46:00,1.59691,1.59697,1.59691,1.59697,14400000.0
2009-12-25 01:47:00,1.59688,1.5969,1.59681,1.59682,31300000.0
2009-12-25 01:48:00,1.59683,1.59697,1.59683,1.59697,11200000.0
2009-12-25 01:49:00,1.59688,1.59688,1.59682,1.59682,10000000.0
2009-12-25 01:50:00,1.59689,1.59689,1.59683,1.59684,21700000.0
2009-12-25 01:51:00,1.59688,1.59688,1.59682,1.59682,4900000.0
2009-12-25 01:52:00,1.5969,1.59695,1.59687,1.59693,19400000.0
2009-12-25 01:53:00,1.59691,1.59704,1.59691,1.59698,16400000.0
2009-12-25 01:54:00,1.5969,1.59692,1.59685,1.59688,10800000.0
2009-12-25 01:55:00,1.59693,1.59698,1.59693,1.59698,8000000.0
2009-12-25 01:56:00,1.59689,1.59689,1.59651,1.59651,10800000.0
2009-12-25 01:57:00,1.59693,1.59693,1.59643,1.59643,16500000.0
2009-12-25 01:58:00,1.59651,1.59667,1.59649,1.59652,34200000.0
2009-12-25 01:59:00,1.59653,1.59674,1.59653,1.59659,66400000.0
2009-12-25 02:00:00,1.59668,1.59672,1.59655,1.59655,72600000.0
2009-12-25 02:01:00,1.5969,1.59696,1.59637,1.59637,52200000.0
2009-12-25 02:02:00,1.59672,1.59676,1.59656,1.59661,23800000.0
2009-12-25 02:03:00,1.59662,1.59662,1.5966,1.59662,30900000.0
2009-12-25 02:04:00,1.5966,1.59665,1.5966,1.59662,45000000.0
2009-12-25 02:05:00,1.5968,1.5968,1.59666,1.59667,36600000.0
2009-12-25 02:06:00,1.59662,1.59662,1.59655,1.59655,47200000.0
2009-12-25 02:07:00,1.59717,1.59748,1.59717,1.59748,5100000.0
2009-12-25 02:08:00,1.59765,1.59765,1.59725,1.59725,27000000.0
2009-12-25 02:09:00,1.59782,1.59787,1.59782,1.59787,4700000.0
2009-12-25 02:10:00,1.598,1.59804,1.59745,1.59761,74300000.0
2009-12-25 02:11:00,1.59758,1.59818,1.59746,1.59812,26200000.0
2009-12-25 02:12:00,1.5975,1.59757,1.5975,1.5975,65100000.0
2009-12-25 02:13:00,1.59837,1.59837,1.59801,1.59825,41800000.0
2009-12-25 02:14:00,1.59835,1.59835,1.59799,1.59831,21300000.0
2009-12-25 02:15:00,1.59817,1.59823,1.59759,1.59766,28900000.0
2009-12-25 02:16:00,1.59753,1.59799,1.5975,1.5975,22300000.0
2009-12-25 02:17:00,1.59732,1.59745,1.59732,1.5974,28800000.0
2009-12-25 02:18:00,1.5977,1.59798,1.59752,1.5977,206200000.0
2009-12-25 02:19:00,1.59773,1.59773,1.59731,1.59773,26400000.0
2009-12-25 02:20:00,1.59781,1.59781,1.59762,1.59762,2000000.0
2009-12-25 02:21:00,1.59786,1.59788,1.59772,1.59772,28400000.0
2009-12-25 02:22:00,1.59781,1.59788,1.59781,1.59787,20500000.0
2009-12-25 02:23:00,1.59797,1.59802,1.5979,1.59801,13800000.0
2009-12-25 02:24:00,1.5976,1.5976,1.597,1.59759,29600000.0
2009-12-25 02:25:00,1.59762,1.5977,1.59762,1.59769,39600000.0
2009-12-25 02:26:00,1.59763,1.59765,1.59752,1.59758,23300000.0
2009-12-25 02:27:00,1.59761,1.59763,1.59755,1.5976,45700000.0
2009-12-25 02:28:00,1.59751,1.59768,1.59751,1.59753,13300000.0
2009-12-25 02:29:00,1.59748,1.59759,1.59745,1.59757,15200000.0
2009-12-25 02:30:00,1.59735,1.59754,1.59718,1.5974,23200000.0
2009-12-25 02:31:00,1.59763,1.59774,1.59728,1.59774,36700000.0
2009-12-25 02:32:00,1.59787,1.5982,1.59771,1.5982,10900000.0
2009-12-25 02:33:00,1.59826,1.59826,1.59798,1.59807,25400000.0
2009-12-25 02:34:00,1.59798,1.59815,1.59774,1.59787,38800000.0
2009-12-25 02:35:00,1.59843,1.59843,1.59832,1.59832,9800000.0
2009-12-25 02:36:00,1.59818,1.59818,1.59779,1.59779,11900000.0
2009-12-25 02:37:00,1.59788,1.59804,1.59788,1.59796,41100000.0
2009-12-25 02:38:00,1.5981,1.5981,1.598,1.598,30000000.0
2009-12-25 02:39:00,1.59791,1.59802,1.59786,1.59802,10500000.0
2009-12-25 02:40:00,1.598,1.59812,1.59794,1.59797,12500000.0
2009-12-25 02:41:00,1.59815,1.59822,1.5975,1.5975,72300000.0
2009-12-25 02:42:00,1.5981,1.59815,1.59741,1.59807,30000000.0
2009-12-25 02:43:00,1.59761,1.59782,1.59721,1.59723,8900000.0
2009-12-25 02:44:00,1.5977,1.5977,1.59765,1.5977,22300000.0
2009-12-25 02:45:00,1.59725,1.59764,1.59725,1.5973,14900000.0
2009-12-25 02:46:00,1.59795,1.59799,1.59707,1.59707,14100000.0
2009-12-25 02:47:00,1.5972,1.59722,1.59718,1.5972,17900000.0
2009-12-25 02:48:00,1.5972,1.59728,1.59714,1.59728,26600000.0
2009-12-25 02:49:00,1.59731,1.59731,1.59724,1.5973,26300000.0
2009-12-25 02:50:00,1.59774,1.59786,1.59756,1.59756,9800000.0
2009-12-25 02:51:00,1.5976,1.59766,1.59719,1.59766,47400000.0
2009-12-25 02:52:00,1.59776,1.59776,1.59707,1.59719,17400000.0
2009-12-25 02:53:00,1.59755,1.59755,1.59671,1.59685,17100000.0
2009-12-25 02:54:00,1.59715,1.59741,1.59678,1.59686,11200000.0
2009-12-25 02:55:00,1.5969,1.59715,1.5969,1.59691,18700000.0
2009-12-25 02:56:00,1.5969,1.59733,1.59684,1.59724,25100000.0
2009-12-25 02:57:00,1.59686,1.59747,1.59686,1.59732,11600000.0
2009-12-25 02:58:00,1.59688,1.59724,1.59688,1.59697,26700000.0
2009-12-25 02:59:00,1.5969,1.59741,1.5969,1.59723,28300000.0
2009-12-25 03:00:00,1.59701,1.59744,1.59701,1.59738,13200000.0
2009-12-25 03:01:00,1.5971,1.59738,1.59699,1.59725,19600000.0
2009-12-25 03:02:00,1.5977,1.5977,1.5977,1.5977,1000000.0
2009-12-25 03:03:00,1.59722,1.59722,1.597,1.597,15800000.0
2009-12-25 03:04:00,1.59701,1.59778,1.59701,1.59778,74200000.0
2009-12-25 03:05:00,1.59693,1.59693,1.59688,1.59688,7300000.0
2009-12-25 03:06:00,1.59693,1.59715,1.59666,1.59691,28900000.0
2009-12-25 03:07:00,1.59698,1.59709,1.59635,1.59704,34000000.0
2009-12-25 03:08:00,1.59697,1.59697,1.59674,1.59691,13600000.0
2009-12-25 03:09:00,1.59708,1.59709,1.59703,1.59703,25200000.0
2009-12-25 03:10:00,1.5968,1.59693,1.59659,1.59693,22000000.0
2009-12-25 03:11:00,1.59677,1.59684,1.59677,1.59679,17700000.0
2009-12-25 03:12:00,1.59678,1.59678,1.59678,1.59678,2500000.0
2009-12-25 03:13:00,1.5967,1.59675,1.59645,1.5967,18500000.0
2009-12-25 03:14:00,1.59695,1.59695,1.59684,1.59692,19900000.0
2009-12-25 03:15:00,1.59682,1.59722,1.59654,1.59722,50800000.0
2009-12-25 03:16:00,1.59725,1.59725,1.597,1.59701,67400000.0
2009-12-25 03:17:00,1.59694,1.59714,1.59682,1.59682,59000000.0
2009-12-25 03:18:00,1.59671,1.59705,1.59661,1.59682,54600000.0
2009-12-25 03:19:00,1.59694,1.59699,1.59684,1.59685,10900000.0
2009-12-25 03:20:00,1.59708,1.59717,1.59699,1.59717,19700000.0
2009-12-25 03:21:00,1.59703,1.59706,1.59672,1.59706,38600000.0
2009-12-25 03:22:00,1.59704,1.59713,1.59704,1.59713,8400000.0
2009-12-25 03:23:00,1.5969,1.5969,1.59662,1.59685,18300000.0
2009-12-25 03:24:00,1.5967,1.5967,1.5967,1.5967,6800000.0
2009-12-25 03:25:00,1.5972,1.5972,1.5972,1.5972,1200000.0
2009-12-25 03:26:00,1.59722,1.59722,1.5972,1.5972,6400000.0
2009-12-25 03:27:00,1.5971,1.5971,1.59701,1.59701,11600000.0
2009-12-25 03:28:00,1.59687,1.597,1.59687,1.59691,24300000.0
2009-12-25 03:29:00,1.59684,1.59694,1.59676,1.59694,35000000.0
2009-12-25 03:30:00,1.59695,1.59695,1.59658,1.59687,68000000.0
2009-12-25 03:31:00,1.59693,1.59708,1.59688,1.59705,13700000.0
2009-12-25 03:32:00,1.59727,1.59733,1.59712,1.59733,61400000.0
2009-12-25 03:33:00,1.59719,1.59725,1.59686,1.59716,119800000.0
2009-12-25 03:34:00,1.59722,1.59732,1.59706,1.59709,40700000.0
2009-12-25 03:35:00,1.5968,1.5968,1.5968,1.5968,7000000.0
2009-12-25 03:36:00,1.59683,1.59689,1.5968,1.5968,19000000.0
2009-12-25 03:37:00,1.59697,1.59697,1.59691,1.59691,3400000.0
2009-12-25 03:38:00,1.59681,1.597,1.59681,1.59699,27800000.0
2009-12-25 03:39:00,1.59703,1.59703,1.59665,1.59692,25300000.0
2009-12-25 03:40:00,1.59685,1.597,1.59671,1.597,31600000.0
2009-12-25 03:41:00,1.59696,1.597,1.59652,1.597,42000000.0
2009-12-25 03:42:00,1.59685,1.59773,1.59685,1.59773,49600000.0
2009-12-25 03:43:00,1.59695,1.59695,1.59685,1.59685,38600000.0
2009-12-25 03:44:00,1.59708,1.59791,1.59695,1.59791,34700000.0
2009-12-25 03:45:00,1.59807,1.59825,1.59798,1.59798,23290000.0
2009-12-25 03:46:00,1.59851,1.59865,1.59837,1.59865,42800000.0
2009-12-25 03:47:00,1.59729,1.59746,1.59711,1.59739,18100000.0
2009-12-25 03:48:00,1.5974,1.5974,1.59709,1.59728,24100000.0
2009-12-25 03:49:00,1.5971,1.59738,1.59684,1.5973,14200000.0
2009-12-25 03:50:00,1.59736,1.59736,1.59689,1.59694,22500000.0
2009-12-25 03:51:00,1.5969,1.59708,1.59682,1.59705,52000000.0
2009-12-25 03:52:00,1.59692,1.59692,1.59682,1.59682,36400000.0
2009-12-25 03:53:00,1.59691,1.59699,1.59688,1.59689,39300000.0
2009-12-25 03:54:00,1.5971,1.5971,1.59674,1.59709,10900000.0
2009-12-25 03:55:00,1.59718,1.59722,1.59718,1.59722,7700000.0
2009-12-25 03:56:00,1.59698,1.59701,1.59692,1.59695,14400000.0
2009-12-25 03:57:00,1.59691,1.597,1.5969,1.597,11700000.0
2009-12-25 03:58:00,1.597,1.59703,1.59699,1.59699,4500000.0
2009-12-25 03:59:00,1.5976,1.59773,1.59741,1.5977,18900000.0
2009-12-25 04:00:00,1.59698,1.59744,1.59698,1.59744,18300000.0
2009-12-25 04:01:00,1.59738,1.59738,1.59732,1.59732,6500000.0
2009-12-25 04:02:00,1.5972,1.5973,1.5972,1.5972,20800000.0
2009-12-25 04:03:00,1.59737,1.59737,1.59733,1.59733,2000000.0
2009-12-25 04:04:00,1.5971,1.59712,1.5971,1.59712,16800000.0
2009-12-25 04:05:00,1.59705,1.59705,1.59698,1.597,9600000.0
2009-12-25 04:06:00,1.5969,1.597,1.59685,1.5969,29400000.0
2009-12-25 04:07:00,1.59697,1.59697,1.5969,1.59695,13600000.0
2009-12-25 04:08:00,1.59693,1.59703,1.59693,1.59695,42200000.0
2009-12-25 04:09:00,1.5969,1.59701,1.59689,1.597,57700000.0
2009-12-25 04:10:00,1.59722,1.59722,1.59722,1.59722,8000000.0
2009-12-25 04:11:00,1.59747,1.59752,1.59747,1.59752,32200000.0
2009-12-25 04:12:00,1.59765,1.59768,1.59765,1.59768,5300000.0
2009-12-25 04:13:00,1.59751,1.59751,1.59689,1.59712,36700000.0
2009-12-25 04:14:00,1.59733,1.59773,1.59704,1.59704,78100000.0
2009-12-25 04:15:00,1.59727,1.59757,1.59721,1.59757,33900000.0
2009-12-25 04:16:00,1.59752,1.59773,1.59729,1.59773,10000000.0
2009-12-25 04:17:00,1.5977,1.5977,1.59768,1.59768,17700000.0
2009-12-25 04:18:00,1.59742,1.59742,1.59735,1.5974,29600000.0
2009-12-25 04:19:00,1.5973,1.5973,1.59727,1.5973,17700000.0
2009-12-25 04:20:00,1.59725,1.59734,1.59725,1.59726,18800000.0
2009-12-25 04:21:00,1.59722,1.59728,1.5972,1.59728,90100000.0
2009-12-25 04:22:00,1.59748,1.59748,1.59729,1.59729,45700000.0
2009-12-25 04:23:00,1.59723,1.59751,1.59718,1.5972,58900000.0
2009-12-25 04:24:00,1.59712,1.59775,1.59712,1.59728,75700000.0
2009-12-25 04:25:00,1.59794,1.59805,1.59748,1.59804,97100000.0
2009-12-25 04:26:00,1.59734,1.59734,1.59695,1.59724,25800000.0
2009-12-25 04:27:00,1.5972,1.59728,1.5971,1.59718,57500000.0
2009-12-25 04:28:00,1.5971,1.59729,1.5971,1.59729,84600000.0
2009-12-25 04:29:00,1.59735,1.59765,1.59732,1.59765,18500000.0
2009-12-25 04:30:00,1.59742,1.59768,1.59742,1.59764,19100000.0
2009-12-25 04:31:00,1.59721,1.59721,1.59704,1.59704,7200000.0
2009-12-25 04:32:00,1.59665,1.5967,1.59665,1.59668,49500000.0
2009-12-25 04:33:00,1.5967,1.59678,1.5967,1.59676,16600000.0
2009-12-25 04:34:00,1.59673,1.59673,1.5967,1.5967,36100000.0
2009-12-25 04:35:00,1.5968,1.5968,1.59664,1.59665,78700000.0
2009-12-25 04:36:00,1.5967,1.59672,1.59663,1.59663,13600000.0
2009-12-25 04:37:00,1.59655,1.59675,1.59655,1.59675,42700000.0
2009-12-25 04:38:00,1.59682,1.59682,1.59665,1.59675,82000000.0
2009-12-25 04:39:00,1.59671,1.59671,1.59665,1.5967,24900000.0
2009-12-25 04:40:00,1.59675,1.59683,1.59673,1.59674,14100000.0
2009-12-25 04:41:00,1.59757,1.59782,1.59755,1.59782,19900000.0
2009-12-25 04:42:00,1.59781,1.59781,1.59765,1.59765,60900000.0
2009-12-25 04:43:00,1.59786,1.59786,1.59763,1.59763,15000000.0
2009-12-25 04:44:00,1.59758,1.59758,1.59752,1.59754,23100000.0
2009-12-25 04:45:00,1.59761,1.59761,1.59752,1.59759,29200000.0
2009-12-25 04:46:00,1.59758,1.59758,1.59748,1.59748,30800000.0
2009-12-25 04:47:00,1.59745,1.59754,1.59745,1.5975,30300000.0
2009-12-25 04:48:00,1.59657,1.59672,1.59657,1.59668,14300000.0
2009-12-25 04:49:00,1.59658,1.59675,1.59658,1.59668,50900000.0
2009-12-25 04:50:00,1.59755,1.59769,1.5973,1.5973,20800000.0
2009-12-25 04:51:00,1.5976,1.5977,1.59727,1.5977,29400000.0
2009-12-25 04:52:00,1.59748,1.59796,1.59744,1.59796,14300000.0
2009-12-25 04:53:00,1.59802,1.59815,1.59802,1.59807,70400000.0
2009-12-25 04:54:00,1.59803,1.59803,1.59791,1.59795,22200000.0
2009-12-25 04:55:00,1.59703,1.59751,1.59703,1.59744,51200000.0
2009-12-25 04:56:00,1.5976,1.59764,1.59706,1.59706,27700000.0
2009-12-25 04:57:00,1.59762,1.59765,1.59755,1.5976,94600001.0
2009-12-25 04:58:00,1.5976,1.59761,1.59747,1.59747,126600000.0
2009-12-25 04:59:00,1.59766,1.598,1.59745,1.598,175400000.0
2009-12-25 05:00:00,1.59804,1.5983,1.59707,1.59791,107900000.0
2009-12-25 05:01:00,1.59784,1.59792,1.597,1.597,40900000.0
2009-12-25 05:02:00,1.59714,1.59806,1.59704,1.59806,66900000.0
2009-12-25 05:03:00,1.59812,1.59817,1.59812,1.59815,22400000.0
2009-12-25 05:04:00,1.59723,1.59766,1.59723,1.59766,24800000.0
2009-12-25 05:05:00,1.59737,1.59737,1.59714,1.59714,113700000.0
2009-12-25 05:06:00,1.59801,1.59802,1.59785,1.59785,35700000.0
2009-12-25 05:07:00,1.59813,1.59829,1.59813,1.59829,25900000.0
2009-12-25 05:08:00,1.59788,1.59793,1.59788,1.59793,9300000.0
2009-12-25 05:09:00,1.5979,1.59798,1.5979,1.59798,42800000.0
2009-12-25 05:10:00,1.59798,1.59825,1.59798,1.59813,29900000.0
2009-12-25 05:11:00,1.59795,1.59797,1.59757,1.59789,152700000.0
2009-12-25 05:12:00,1.59787,1.59792,1.59787,1.59791,13500000.0
2009-12-25 05:13:00,1.59793,1.59795,1.59793,1.59793,36800000.0
2009-12-25 05:14:00,1.59791,1.59791,1.59766,1.5979,108300000.0
2009-12-25 05:15:00,1.59766,1.59787,1.59735,1.59735,145200000.0
2009-12-25 05:16:00,1.59776,1.59779,1.59705,1.59757,92400000.0
2009-12-25 05:17:00,1.59708,1.59751,1.59693,1.59723,79699999.0
2009-12-25 05:18:00,1.59745,1.59745,1.59724,1.59724,63100000.0
2009-12-25 05:19:00,1.59721,1.59744,1.5968,1.59723,113000000.0
2009-12-25 05:20:00,1.59727,1.59731,1.59722,1.59722,89900000.0
2009-12-25 05:21:00,1.59744,1.59778,1.59731,1.59746,64700000.0
2009-12-25 05:22:00,1.59727,1.5974,1.59715,1.59715,41400000.0
2009-12-25 05:23:00,1.59738,1.5974,1.59712,1.5974,43700000.0
2009-12-25 05:24:00,1.5972,1.59741,1.5972,1.59736,58100000.0
2009-12-25 05:25:00,1.59733,1.59745,1.59722,1.59742,126600000.0
2009-12-25 05:26:00,1.59724,1.59743,1.59724,1.5974,127200000.0
2009-12-25 05:27:00,1.59738,1.59739,1.59723,1.59737,81100000.0
2009-12-25 05:28:00,1.5972,1.59722,1.59715,1.59722,76700000.0
2009-12-25 05:29:00,1.59743,1.5975,1.59742,1.59748,69100000.0
2009-12-25 05:30:00,1.59739,1.59747,1.59732,1.59747,86700000.0
2009-12-25 05:31:00,1.5975,1.59755,1.59747,1.59755,71800000.0
2009-12-25 05:32:00,1.59747,1.59747,1.59737,1.59737,53700000.0
2009-12-25 05:33:00,1.59732,1.59746,1.5971,1.59725,38900000.0
2009-12-25 05:34:00,1.59718,1.59725,1.59715,1.59718,81300000.0
2009-12-25 05:35:00,1.59728,1.5973,1.59719,1.59728,111400001.0
2009-12-25 05:36:00,1.59712,1.59715,1.5971,1.59712,49700000.0
2009-12-25 05:37:00,1.59714,1.59747,1.59714,1.59736,197200000.0
2009-12-25 05:38:00,1.59738,1.59753,1.59717,1.59725,116800001.0
2009-12-25 05:39:00,1.5971,1.59718,1.5971,1.59713,33600000.0
2009-12-25 05:40:00,1.59721,1.5973,1.59716,1.5972,127500001.0
2009-12-25 05:41:00,1.5971,1.59723,1.5971,1.5972,38300000.0
2009-12-25 05:42:00,1.59707,1.59723,1.59675,1.59723,79200000.0
2009-12-25 05:43:00,1.59715,1.59744,1.59714,1.5972,145800001.0
2009-12-25 05:44:00,1.59721,1.5973,1.59721,1.59724,61600000.0
2009-12-25 05:45:00,1.59716,1.59729,1.59716,1.59727,133000000.0
2009-12-25 05:46:00,1.5972,1.59733,1.59715,1.5972,164700000.0
2009-12-25 05:47:00,1.5973,1.59737,1.59728,1.59728,88500000.0
2009-12-25 05:48:00,1.59726,1.5973,1.59721,1.5973,145500000.0
2009-12-25 05:49:00,1.59737,1.59737,1.59727,1.5973,125800000.0
2009-12-25 05:50:00,1.59739,1.59866,1.59726,1.59842,198300000.0
2009-12-25 05:51:00,1.5973,1.5974,1.59723,1.59724,187000000.0
2009-12-25 05:52:00,1.59714,1.59722,1.59712,1.59721,142700000.0
2009-12-25 05:53:00,1.59731,1.59749,1.59693,1.59694,158700000.0
2009-12-25 05:54:00,1.59732,1.59778,1.59687,1.59687,117300000.0
2009-12-25 05:55:00,1.59729,1.59731,1.59716,1.59718,184300000.0
2009-12-25 05:56:00,1.5974,1.59745,1.59726,1.59735,113800000.0
2009-12-25 05:57:00,1.59735,1.59735,1.5973,1.59733,43300000.0
2009-12-25 05:58:00,1.59713,1.59737,1.59691,1.59726,129599999.0
2009-12-25 05:59:00,1.59717,1.59724,1.59698,1.5971,152700000.0
2009-12-25 06:00:00,1.5973,1.59737,1.5973,1.59732,144600000.0
2009-12-25 06:01:00,1.59721,1.59862,1.59721,1.59862,131700000.0
2009-12-25 06:02:00,1.59822,1.59845,1.59693,1.59845,70100000.0
2009-12-25 06:03:00,1.59857,1.59861,1.59842,1.59842,105300000.0
2009-12-25 06:04:00,1.5985,1.59857,1.5985,1.5985,149900000.0
2009-12-25 06:05:00,1.5984,1.5985,1.5984,1.59849,63300000.0
2009-12-25 06:06:00,1.5984,1.59848,1.59838,1.5984,97900000.0
2009-12-25 06:07:00,1.5984,1.5984,1.5983,1.5983,94700000.0
2009-12-25 06:08:00,1.59829,1.59836,1.59825,1.59828,107300000.0
2009-12-25 06:09:00,1.59826,1.59835,1.59821,1.59821,32900000.0
2009-12-25 06:10:00,1.5973,1.59737,1.5973,1.59733,95900000.0
2009-12-25 06:11:00,1.598,1.598,1.59787,1.598,74199999.0
2009-12-25 06:12:00,1.59832,1.59835,1.5983,1.5983,119900000.0
2009-12-25 06:13:00,1.59818,1.59823,1.59808,1.5982,289400000.0
2009-12-25 06:14:00,1.5982,1.59825,1.5982,1.59823,91300000.0
2009-12-25 06:15:00,1.59832,1.5984,1.59832,1.59838,88100000.0
2009-12-25 06:16:00,1.5971,1.5971,1.5971,1.5971,51699999.0
2009-12-25 06:17:00,1.59789,1.59795,1.59786,1.59795,15100000.0
2009-12-25 06:18:00,1.59848,1.59848,1.59835,1.5984,113100000.0
2009-12-25 06:19:00,1.5985,1.59855,1.5985,1.59852,90600000.0
2009-12-25 06:20:00,1.59858,1.59858,1.59847,1.59847,47300000.0
2009-12-25 06:21:00,1.59721,1.59735,1.59702,1.59735,118600000.0
2009-12-25 06:22:00,1.59736,1.59756,1.59713,1.59753,32600000.0
2009-12-25 06:23:00,1.59754,1.59771,1.59716,1.59771,64400000.0
2009-12-25 06:24:00,1.59775,1.59788,1.59773,1.59785,13700000.0
2009-12-25 06:25:00,1.59767,1.59768,1.59745,1.59768,84100000.0
2009-12-25 06:26:00,1.59752,1.59772,1.59752,1.59768,149500000.0
2009-12-25 06:27:00,1.5977,1.59775,1.5977,1.59773,41100000.0
2009-12-25 06:28:00,1.5977,1.59778,1.5977,1.5977,123000000.0
2009-12-25 06:29:00,1.59765,1.59765,1.59723,1.59756,42700000.0
2009-12-25 06:30:00,1.59767,1.59767,1.5975,1.59761,23400000.0
2009-12-25 06:31:00,1.59775,1.59775,1.59768,1.5977,102600000.0
2009-12-25 06:32:00,1.59758,1.59758,1.59702,1.59754,26000000.0
2009-12-25 06:33:00,1.59735,1.59735,1.59679,1.59708,74400000.0
2009-12-25 06:34:00,1.59722,1.59738,1.59722,1.59738,44600000.0
2009-12-25 06:35:00,1.5974,1.59745,1.5974,1.59745,49500000.0
2009-12-25 06:36:00,1.59745,1.59745,1.59737,1.59737,72600000.0
2009-12-25 06:37:00,1.59742,1.59745,1.59737,1.59742,77200000.0
2009-12-25 06:38:00,1.5974,1.59742,1.5974,1.5974,70200000.0
2009-12-25 06:39:00,1.5974,1.59745,1.59737,1.5974,138000000.0
2009-12-25 06:40:00,1.5974,1.59745,1.5974,1.5974,14300000.0
2009-12-25 06:41:00,1.5974,1.59745,1.5974,1.59745,37600000.0
2009-12-25 06:42:00,1.59742,1.59742,1.5974,1.5974,13600000.0
2009-12-25 06:43:00,1.5974,1.59742,1.59736,1.59742,43800000.0
2009-12-25 06:44:00,1.5969,1.59695,1.5969,1.59692,54900000.0
2009-12-25 06:45:00,1.59714,1.59756,1.59714,1.59756,108200000.0
2009-12-25 06:46:00,1.5972,1.59742,1.59705,1.59742,27900000.0
2009-12-25 06:47:00,1.59733,1.59747,1.59729,1.59747,57200000.0
2009-12-25 06:48:00,1.59737,1.59745,1.59706,1.59742,35600000.0
2009-12-25 06:49:00,1.59752,1.59752,1.59664,1.59674,61700000.0
2009-12-25 06:50:00,1.59674,1.59732,1.59674,1.59719,86300000.0
2009-12-25 06:51:00,1.59712,1.59713,1.59707,1.5971,187600000.0
2009-12-25 06:52:00,1.59672,1.59695,1.59672,1.59695,88000000.0
2009-12-25 06:53:00,1.59671,1.59707,1.59671,1.59707,75400000.0
2009-12-25 06:54:00,1.5967,1.59678,1.59667,1.59675,101500000.0
2009-12-25 06:55:00,1.5967,1.59675,1.5967,1.59672,50700000.0
2009-12-25 06:56:00,1.59673,1.59678,1.5967,1.59672,135000000.0
2009-12-25 06:57:00,1.59676,1.59729,1.59676,1.59729,48200000.0
2009-12-25 06:58:00,1.5974,1.59742,1.59737,1.5974,104800000.0
2009-12-25 06:59:00,1.59728,1.59728,1.59697,1.59697,49200000.0
2009-12-25 07:00:00,1.59722,1.59728,1.5972,1.59722,29700000.0
2009-12-25 07:01:00,1.59692,1.59695,1.5969,1.59693,29000000.0
2009-12-25 07:02:00,1.59689,1.59689,1.59651,1.59651,94100000.0
2009-12-25 07:03:00,1.59695,1.59698,1.59683,1.59683,55400000.0
2009-12-25 07:04:00,1.59731,1.59757,1.59712,1.59757,96100000.0
2009-12-25 07:05:00,1.59762,1.59767,1.59746,1.59746,20900000.0
2009-12-25 07:06:00,1.59755,1.59755,1.59728,1.59728,120300000.0
2009-12-25 07:07:00,1.59762,1.59762,1.5976,1.5976,3400000.0
2009-12-25 07:08:00,1.5975,1.5975,1.59732,1.59732,56800000.0
2009-12-25 07:09:00,1.59757,1.59759,1.59727,1.59727,158400000.0
2009-12-25 07:10:00,1.5976,1.59761,1.59751,1.59751,68700000.0
2009-12-25 07:11:00,1.59759,1.59759,1.59724,1.59724,143700000.0
2009-12-25 07:12:00,1.59758,1.59764,1.59753,1.59755,264500000.0
2009-12-25 07:13:00,1.59758,1.59773,1.59758,1.59771,162500000.0
2009-12-25 07:14:00,1.59748,1.59748,1.59732,1.59737,123100000.0
2009-12-25 07:15:00,1.59755,1.59755,1.59734,1.5975,64800000.0
2009-12-25 07:16:00,1.59728,1.59731,1.59724,1.59724,77000000.0
2009-12-25 07:17:00,1.59755,1.59755,1.59735,1.59745,68500000.0
2009-12-25 07:18:00,1.59737,1.5974,1.59662,1.5974,174090000.0
2009-12-25 07:19:00,1.59684,1.59744,1.59684,1.5972,279100000.0
2009-12-25 07:20:00,1.59712,1.59715,1.5971,1.5971,128300000.0
2009-12-25 07:21:00,1.59678,1.59707,1.59678,1.59699,68000000.0
2009-12-25 07:22:00,1.5972,1.5972,1.59711,1.59711,173800000.0
2009-12-25 07:23:00,1.59675,1.59705,1.59675,1.59705,96200000.0
2009-12-25 07:24:00,1.59675,1.59699,1.59675,1.59699,164800001.0
2009-12-25 07:25:00,1.59677,1.59708,1.59677,1.59708,150200000.0
2009-12-25 07:26:00,1.59668,1.59668,1.59632,1.59632,200000000.0
2009-12-25 07:27:00,1.59673,1.59716,1.59673,1.59716,80300000.0
2009-12-25 07:28:00,1.59682,1.59691,1.5968,1.59691,113100000.0
2009-12-25 07:29:00,1.597,1.5971,1.59661,1.59661,130100001.0
2009-12-25 07:30:00,1.59669,1.59703,1.59659,1.59703,222000000.0
2009-12-25 07:31:00,1.59717,1.59717,1.59707,1.59707,84300000.0
2009-12-25 07:32:00,1.59702,1.59718,1.59702,1.59718,9200000.0
2009-12-25 07:33:00,1.59708,1.59708,1.59665,1.59665,151600000.0
2009-12-25 07:34:00,1.59671,1.59672,1.59654,1.59654,51600000.0
2009-12-25 07:35:00,1.59654,1.59702,1.59651,1.59694,68000000.0
2009-12-25 07:36:00,1.5965,1.59653,1.59645,1.59652,127800000.0
2009-12-25 07:37:00,1.59654,1.59686,1.59654,1.59686,27500000.0
2009-12-25 07:38:00,1.597,1.597,1.59659,1.59689,56500000.0
2009-12-25 07:39:00,1.59659,1.59786,1.59659,1.59715,114700000.0
2009-12-25 07:40:00,1.5969,1.59714,1.59676,1.59676,93000000.0
2009-12-25 07:41:00,1.5966,1.5971,1.59645,1.59706,117000000.0
2009-12-25 07:42:00,1.59722,1.59743,1.59722,1.59743,123200000.0
2009-12-25 07:43:00,1.59719,1.59721,1.59676,1.59676,93800000.0
2009-12-25 07:44:00,1.5971,1.59753,1.59665,1.59717,108600000.0
2009-12-25 07:45:00,1.59705,1.59705,1.59647,1.5969,57000000.0
2009-12-25 07:46:00,1.59674,1.59714,1.59661,1.59696,107800000.0
2009-12-25 07:47:00,1.59672,1.59718,1.5967,1.59718,39000000.0
2009-12-25 07:48:00,1.59718,1.59718,1.59707,1.59711,98200000.0
2009-12-25 07:49:00,1.59719,1.59719,1.59677,1.59705,198500000.0
2009-12-25 07:50:00,1.59675,1.59695,1.59675,1.59687,117000000.0
2009-12-25 07:51:00,1.59675,1.59696,1.59675,1.59696,70600000.0
2009-12-25 07:52:00,1.59677,1.59727,1.59677,1.59708,46600000.0
2009-12-25 07:53:00,1.59718,1.59723,1.59655,1.59686,67800000.0
2009-12-25 07:54:00,1.59734,1.59767,1.59727,1.59732,179700000.0
2009-12-25 07:55:00,1.59781,1.59795,1.59781,1.59791,99000000.0
2009-12-25 07:56:00,1.59722,1.59796,1.59722,1.59796,92500000.0
2009-12-25 07:57:00,1.59815,1.59818,1.59808,1.5981,166899999.0
2009-12-25 07:58:00,1.59676,1.59695,1.59675,1.59676,159400000.0
2009-12-25 07:59:00,1.5973,1.5973,1.59702,1.59702,180900000.0
2009-12-25 08:00:00,1.59715,1.59736,1.59702,1.59736,132100000.0
2009-12-25 08:01:00,1.59718,1.59732,1.5968,1.59694,165200000.0
2009-12-25 08:02:00,1.59742,1.59771,1.59705,1.59771,217900000.0
2009-12-25 08:03:00,1.59727,1.59776,1.59727,1.59765,151300000.0
2009-12-25 08:04:00,1.5977,1.59771,1.59765,1.59768,107800000.0
2009-12-25 08:05:00,1.5974,1.59767,1.59734,1.59734,196400000.0
2009-12-25 08:06:00,1.59768,1.59773,1.59762,1.59771,63500000.0
2009-12-25 08:07:00,1.5977,1.59775,1.5977,1.5977,54700000.0
2009-12-25 08:08:00,1.5977,1.59775,1.59768,1.59773,130000000.0
2009-12-25 08:09:00,1.59728,1.59778,1.59728,1.59775,83900000.0
2009-12-25 08:10:00,1.5978,1.59783,1.5978,1.59783,61000000.0
2009-12-25 08:11:00,1.59783,1.59788,1.5978,1.59788,233500000.0
2009-12-25 08:12:00,1.5978,1.59814,1.59737,1.59814,203400000.0
2009-12-25 08:13:00,1.59787,1.59809,1.5975,1.59809,102600000.0
2009-12-25 08:14:00,1.59778,1.5984,1.59722,1.59749,46100000.0
2009-12-25 08:15:00,1.59815,1.59815,1.59747,1.59747,101100000.0
2009-12-25 08:16:00,1.59749,1.59839,1.59749,1.59823,53300000.0
2009-12-25 08:17:00,1.59779,1.59833,1.59747,1.59811,84500000.0
2009-12-25 08:18:00,1.59811,1.59849,1.59801,1.59838,53500000.0
2009-12-25 08:19:00,1.59848,1.59855,1.59843,1.59845,151400000.0
2009-12-25 08:20:00,1.59848,1.59849,1.59831,1.5984,109400000.0
2009-12-25 08:21:00,1.59827,1.59847,1.59827,1.59847,48500000.0
2009-12-25 08:22:00,1.59849,1.59852,1.59845,1.59845,85900000.0
2009-12-25 08:23:00,1.59834,1.59852,1.59834,1.59852,243300000.0
2009-12-25 08:24:00,1.59849,1.59853,1.59844,1.59851,132900000.0
2009-12-25 08:25:00,1.5985,1.59854,1.59844,1.5985,104300000.0
2009-12-25 08:26:00,1.59847,1.59847,1.59821,1.59822,121900000.0
2009-12-25 08:27:00,1.59841,1.59858,1.59841,1.59844,128100000.0
2009-12-25 08:28:00,1.59849,1.5987,1.5981,1.5987,153200000.0
2009-12-25 08:29:00,1.59888,1.5989,1.59856,1.59856,131800001.0
2009-12-25 08:30:00,1.59866,1.59866,1.59803,1.59842,160400000.0
2009-12-25 08:31:00,1.5986,1.5986,1.59824,1.59846,180100000.0
2009-12-25 08:32:00,1.59838,1.5985,1.59838,1.5985,103000000.0
2009-12-25 08:33:00,1.59841,1.5985,1.5984,1.5985,49100000.0
2009-12-25 08:34:00,1.59846,1.59851,1.59801,1.5983,66900000.0
2009-12-25 08:35:00,1.59835,1.59854,1.59789,1.59813,120900000.0
2009-12-25 08:36:00,1.59855,1.59855,1.59824,1.59855,69500000.0
2009-12-25 08:37:00,1.59848,1.59848,1.59708,1.59766,122600000.0
2009-12-25 08:38:00,1.5981,1.59813,1.59805,1.5981,90000000.0
2009-12-25 08:39:00,1.598,1.59811,1.59799,1.59811,108100000.0
2009-12-25 08:40:00,1.5981,1.59815,1.5981,1.5981,39400000.0
2009-12-25 08:41:00,1.5981,1.59815,1.5981,1.59813,111000000.0
2009-12-25 08:42:00,1.59813,1.59818,1.5981,1.5981,150500000.0
2009-12-25 08:43:00,1.59805,1.59805,1.59716,1.59754,116000000.0
2009-12-25 08:44:00,1.59721,1.59721,1.5968,1.5968,37200000.0
2009-12-25 08:45:00,1.5973,1.5974,1.5973,1.59738,218500000.0
2009-12-25 08:46:00,1.59724,1.59731,1.59722,1.59731,284000000.0
2009-12-25 08:47:00,1.59732,1.59737,1.5973,1.59732,123700000.0
2009-12-25 08:48:00,1.59725,1.59733,1.59724,1.59729,123500000.0
2009-12-25 08:49:00,1.5973,1.59735,1.59727,1.59732,221300000.0
2009-12-25 08:50:00,1.59733,1.59737,1.59727,1.5973,282399999.0
2009-12-25 08:51:00,1.59596,1.59671,1.59596,1.59663,223800000.0
2009-12-25 08:52:00,1.59656,1.59664,1.59596,1.59664,292060001.0
2009-12-25 08:53:00,1.59658,1.59658,1.5963,1.5963,303500000.0
2009-12-25 08:54:00,1.59653,1.59655,1.5965,1.59653,177600000.0
2009-12-25 08:55:00,1.59649,1.59649,1.59641,1.59641,176100000.0
2009-12-25 08:56:00,1.5965,1.59658,1.59647,1.59653,175400000.0
2009-12-25 08:57:00,1.59609,1.59648,1.59609,1.59648,165900002.0
2009-12-25 08:58:00,1.59598,1.59637,1.59598,1.596,67400000.0
2009-12-25 08:59:00,1.5959,1.59595,1.5959,1.5959,169400000.0
2009-12-25 09:00:00,1.59588,1.59598,1.59587,1.59593,140900000.0
2009-12-25 09:01:00,1.59593,1.59598,1.59588,1.59593,113100000.0
2009-12-25 09:02:00,1.5959,1.59595,1.5959,1.59593,218900001.0
2009-12-25 09:03:00,1.59617,1.5962,1.59601,1.59601,79900000.0
2009-12-25 09:04:00,1.59593,1.59595,1.5959,1.5959,149500000.0
2009-12-25 09:05:00,1.59593,1.59595,1.5959,1.59593,86500000.0
2009-12-25 09:06:00,1.59595,1.59614,1.59595,1.59595,146000000.0
2009-12-25 09:07:00,1.59593,1.59593,1.59587,1.5959,45900000.0
2009-12-25 09:08:00,1.5966,1.59662,1.59653,1.59662,88500000.0
2009-12-25 09:09:00,1.59664,1.5967,1.5966,1.5966,122400000.0
2009-12-25 09:10:00,1.5967,1.59675,1.5967,1.59672,185599999.0
2009-12-25 09:11:00,1.5968,1.5969,1.59675,1.59688,115700000.0
2009-12-25 09:12:00,1.59697,1.59734,1.59697,1.59734,214799999.0
2009-12-25 09:13:00,1.59728,1.59734,1.5972,1.59731,165799999.0
2009-12-25 09:14:00,1.59645,1.59648,1.59638,1.5964,206200000.0
2009-12-25 09:15:00,1.59638,1.5964,1.59631,1.5964,140600000.0
2009-12-25 09:16:00,1.59645,1.59648,1.5964,1.5964,148200000.0
2009-12-25 09:17:00,1.59638,1.59643,1.59624,1.59643,121300000.0
2009-12-25 09:18:00,1.5964,1.59647,1.59635,1.5964,314000002.0
2009-12-25 09:19:00,1.59619,1.59628,1.59614,1.59619,274700000.0
2009-12-25 09:20:00,1.59616,1.59675,1.59614,1.59675,215800000.0
2009-12-25 09:21:00,1.59695,1.59719,1.59669,1.59719,156700000.0
2009-12-25 09:22:00,1.59708,1.59711,1.59702,1.59708,220700001.0
2009-12-25 09:23:00,1.59715,1.59718,1.59707,1.59713,169400000.0
2009-12-25 09:24:00,1.59712,1.59728,1.59712,1.59728,188800000.0
2009-12-25 09:25:00,1.59593,1.59595,1.59587,1.5959,151900000.0
2009-12-25 09:26:00,1.59615,1.59656,1.59615,1.59656,104700000.0
2009-12-25 09:27:00,1.59608,1.59635,1.59608,1.59635,180600000.0
2009-12-25 09:28:00,1.59638,1.59641,1.59631,1.59641,216400000.0
2009-12-25 09:29:00,1.59638,1.59638,1.59623,1.59635,375200001.0
2009-12-25 09:30:00,1.59636,1.59644,1.59633,1.59638,140900000.0
2009-12-25 09:31:00,1.59642,1.59642,1.59638,1.5964,133100000.0
2009-12-25 09:32:00,1.5964,1.59647,1.59635,1.59645,236600000.0
2009-12-25 09:33:00,1.59643,1.59643,1.59632,1.59633,194100000.0
2009-12-25 09:34:00,1.59629,1.59633,1.59626,1.59628,127100000.0
2009-12-25 09:35:00,1.5963,1.59631,1.59621,1.59628,258700000.0
2009-12-25 09:36:00,1.59694,1.59724,1.59694,1.59694,143600000.0
2009-12-25 09:37:00,1.59705,1.59705,1.59614,1.59614,173400000.0
2009-12-25 09:38:00,1.59598,1.59609,1.59592,1.59592,270200000.0
2009-12-25 09:39:00,1.59664,1.59716,1.59642,1.59716,121000000.0
2009-12-25 09:40:00,1.59682,1.59697,1.59645,1.59697,175600000.0
2009-12-25 09:41:00,1.59632,1.59672,1.59632,1.5966,224600000.0
2009-12-25 09:42:00,1.5965,1.59655,1.59647,1.5965,189600000.0
2009-12-25 09:43:00,1.59639,1.59649,1.5963,1.59649,312700000.0
2009-12-25 09:44:00,1.59656,1.59674,1.59656,1.59674,250400000.0
2009-12-25 09:45:00,1.59647,1.59647,1.5963,1.59642,147600000.0
2009-12-25 09:46:00,1.59652,1.59652,1.59628,1.5963,181100000.0
2009-12-25 09:47:00,1.5962,1.59625,1.5962,1.5962,121800000.0
2009-12-25 09:48:00,1.59597,1.59675,1.59597,1.59659,169400000.0
2009-12-25 09:49:00,1.59658,1.59658,1.59634,1.59658,211200000.0
2009-12-25 09:50:00,1.59658,1.59662,1.59629,1.59662,154800000.0
2009-12-25 09:51:00,1.5966,1.5975,1.5966,1.5972,177900000.0
2009-12-25 09:52:00,1.59722,1.59738,1.59722,1.59724,188100001.0
2009-12-25 09:53:00,1.5974,1.59747,1.5974,1.59742,267400000.0
2009-12-25 09:54:00,1.59739,1.59739,1.59721,1.59721,199000000.0
2009-12-25 09:55:00,1.5974,1.59747,1.5974,1.59742,206500000.0
2009-12-25 09:56:00,1.59746,1.5978,1.59689,1.59689,358700000.0
2009-12-25 09:57:00,1.59656,1.59656,1.59599,1.59599,313100000.0
2009-12-25 09:58:00,1.59646,1.59651,1.59625,1.59625,347100000.0
2009-12-25 09:59:00,1.59607,1.59636,1.59607,1.59636,402500000.0
2009-12-25 10:00:00,1.59589,1.59636,1.59589,1.59636,378300000.0
2009-12-25 10:01:00,1.59638,1.59639,1.59623,1.59639,206500000.0
2009-12-25 10:02:00,1.59645,1.59645,1.59638,1.5964,295700000.0
2009-12-25 10:03:00,1.5964,1.59647,1.59635,1.59642,307700000.0
2009-12-25 10:04:00,1.59638,1.59638,1.59615,1.59637,275100000.0
2009-12-25 10:05:00,1.5964,1.59645,1.59638,1.5964,310900000.0
2009-12-25 10:06:00,1.5964,1.5964,1.59627,1.59639,204100000.0
2009-12-25 10:07:00,1.5964,1.59645,1.59638,1.5964,335700000.0
2009-12-25 10:08:00,1.59642,1.59648,1.59638,1.5964,220500000.0
2009-12-25 10:09:00,1.5964,1.59648,1.59638,1.5964,368200000.0
2009-12-25 10:10:00,1.5964,1.59648,1.59638,1.5964,389700000.0
2009-12-25 10:11:00,1.59639,1.59644,1.59619,1.5963,345200000.0
2009-12-25 10:12:00,1.59638,1.59641,1.59626,1.59637,370800000.0
2009-12-25 10:13:00,1.5964,1.5965,1.59632,1.59638,443799999.0
2009-12-25 10:14:00,1.59647,1.59648,1.59638,1.5964,352300000.0
2009-12-25 10:15:00,1.59642,1.59648,1.5964,1.59645,247800000.0
2009-12-25 10:16:00,1.59642,1.59648,1.5964,1.59642,208199999.0
2009-12-25 10:17:00,1.59624,1.59642,1.59624,1.59642,430100001.0
2009-12-25 10:18:00,1.59645,1.59648,1.5964,1.5964,312100000.0
2009-12-25 10:19:00,1.5964,1.59648,1.5964,1.5964,228900000.0
2009-12-25 10:20:00,1.5964,1.59645,1.59638,1.59642,254600001.0
2009-12-25 10:21:00,1.59642,1.59648,1.59638,1.59642,194200000.0
2009-12-25 10:22:00,1.59638,1.59638,1.59624,1.59638,191800001.0
2009-12-25 10:23:00,1.5961,1.59639,1.5961,1.59635,239600000.0
2009-12-25 10:24:00,1.59641,1.59641,1.59624,1.59638,219100000.0
2009-12-25 10:25:00,1.5964,1.59645,1.59638,1.5964,241900000.0
2009-12-25 10:26:00,1.59642,1.59648,1.5964,1.59642,264100000.0
2009-12-25 10:27:00,1.59638,1.59644,1.59627,1.59627,288700000.0
2009-12-25 10:28:00,1.59643,1.59643,1.59626,1.59639,260500000.0
2009-12-25 10:29:00,1.59633,1.59644,1.59632,1.59644,369600000.0
2009-12-25 10:30:00,1.5964,1.59645,1.5964,1.59642,235100000.0
2009-12-25 10:31:00,1.5964,1.59645,1.5964,1.5964,180100000.0
2009-12-25 10:32:00,1.59642,1.59642,1.59626,1.59638,237900000.0
2009-12-25 10:33:00,1.59642,1.59648,1.59638,1.5964,250000000.0
2009-12-25 10:34:00,1.59638,1.59648,1.59638,1.59642,215899999.0
2009-12-25 10:35:00,1.5964,1.59648,1.5964,1.5964,281700000.0
2009-12-25 10:36:00,1.59642,1.59648,1.5964,1.59642,292700000.0
2009-12-25 10:37:00,1.59647,1.59648,1.59638,1.59642,362700000.0
2009-12-25 10:38:00,1.59626,1.59644,1.59626,1.59639,312800000.0
2009-12-25 10:39:00,1.5964,1.59648,1.59638,1.5964,329500000.0
2009-12-25 10:40:00,1.5964,1.59647,1.59638,1.59642,290400000.0
2009-12-25 10:41:00,1.59636,1.59636,1.59585,1.59585,297299999.0
2009-12-25 10:42:00,1.59593,1.59598,1.5959,1.59593,282400000.0
2009-12-25 10:43:00,1.59593,1.59598,1.5959,1.59593,251400000.0
2009-12-25 10:44:00,1.5959,1.59598,1.59587,1.59593,287700000.0
2009-12-25 10:45:00,1.59595,1.59598,1.59587,1.5959,303200000.0
2009-12-25 10:46:00,1.5959,1.59598,1.5959,1.59598,331200000.0
2009-12-25 10:47:00,1.59598,1.59605,1.59593,1.59603,325600000.0
2009-12-25 10:48:00,1.59603,1.59608,1.596,1.59605,299600000.0
2009-12-25 10:49:00,1.59603,1.59608,1.596,1.596,285600000.0
2009-12-25 10:50:00,1.596,1.59607,1.59598,1.596,332700000.0
2009-12-25 10:51:00,1.596,1.59605,1.59598,1.59605,321300000.0
2009-12-25 10:52:00,1.59605,1.59608,1.596,1.596,288400000.0
2009-12-25 10:53:00,1.59605,1.59608,1.59598,1.59603,380900000.0
2009-12-25 10:54:00,1.59603,1.59608,1.596,1.59603,327800000.0
2009-12-25 10:55:00,1.59603,1.59608,1.596,1.59603,296100000.0
2009-12-25 10:56:00,1.596,1.59607,1.59598,1.596,347200000.0
2009-12-25 10:57:00,1.596,1.59608,1.59598,1.59603,405600000.0
2009-12-25 10:58:00,1.59605,1.59608,1.59595,1.596,476899999.0
2009-12-25 10:59:00,1.59615,1.59619,1.59578,1.59591,375900000.0
2009-12-25 11:00:00,1.59607,1.59607,1.59598,1.596,206900000.0
2009-12-25 11:01:00,1.596,1.59605,1.59598,1.596,132000000.0
2009-12-25 11:02:00,1.59603,1.59607,1.59595,1.59603,209300000.0
2009-12-25 11:03:00,1.59603,1.59605,1.59598,1.596,319799999.0
2009-12-25 11:04:00,1.59607,1.59621,1.59604,1.59604,265000000.0
2009-12-25 11:05:00,1.59614,1.59615,1.59586,1.59598,230800000.0
2009-12-25 11:06:00,1.596,1.59608,1.59598,1.59598,259000000.0
2009-12-25 11:07:00,1.59598,1.59605,1.59593,1.59598,184000000.0
2009-12-25 11:08:00,1.59598,1.59607,1.59598,1.59603,275100000.0
2009-12-25 11:09:00,1.596,1.59605,1.59598,1.59603,210300000.0
2009-12-25 11:10:00,1.59603,1.59607,1.59598,1.596,386900000.0
2009-12-25 11:11:00,1.59603,1.59603,1.59598,1.596,316400000.0
2009-12-25 11:12:00,1.596,1.59607,1.59598,1.59603,361500000.0
2009-12-25 11:13:00,1.596,1.59608,1.59598,1.596,383600000.0
2009-12-25 11:14:00,1.596,1.59608,1.59595,1.59598,429400000.0
2009-12-25 11:15:00,1.59598,1.59608,1.59598,1.596,366400000.0
2009-12-25 11:16:00,1.59598,1.59607,1.59595,1.59598,412800000.0
2009-12-25 11:17:00,1.59598,1.59605,1.59593,1.596,389900000.0
2009-12-25 11:18:00,1.596,1.59605,1.59598,1.596,275400000.0
2009-12-25 11:19:00,1.596,1.59605,1.59595,1.596,353700000.0
2009-12-25 11:20:00,1.59603,1.59605,1.59598,1.596,362300000.0
2009-12-25 11:21:00,1.596,1.59605,1.59598,1.596,156700000.0
2009-12-25 11:22:00,1.59603,1.59607,1.59598,1.59603,256300000.0
2009-12-25 11:23:00,1.59603,1.59608,1.59595,1.596,349200000.0
2009-12-25 11:24:00,1.596,1.59607,1.59598,1.59603,321400000.0
2009-12-25 11:25:00,1.59606,1.59618,1.59601,1.59601,235500000.0
2009-12-25 11:26:00,1.59598,1.59603,1.59598,1.59603,206300000.0
2009-12-25 11:27:00,1.59603,1.59605,1.59598,1.59603,171300000.0
2009-12-25 11:28:00,1.596,1.59607,1.59595,1.596,311600000.0
2009-12-25 11:29:00,1.59603,1.59605,1.59598,1.596,335900000.0
2009-12-25 11:30:00,1.59603,1.59608,1.59598,1.59603,236600000.0
2009-12-25 11:31:00,1.59598,1.59603,1.59598,1.596,166000000.0
2009-12-25 11:32:00,1.59598,1.59603,1.59595,1.59598,166300000.0
2009-12-25 11:33:00,1.59598,1.596,1.59595,1.59598,113200000.0
2009-12-25 11:34:00,1.596,1.59605,1.59595,1.59605,338200000.0
2009-12-25 11:35:00,1.596,1.59605,1.59595,1.59598,400100000.0
2009-12-25 11:36:00,1.59598,1.59605,1.59598,1.596,307400001.0
2009-12-25 11:37:00,1.59598,1.59607,1.59595,1.596,239800000.0
2009-12-25 11:38:00,1.596,1.59607,1.59595,1.596,200000000.0
2009-12-25 11:39:00,1.596,1.59607,1.59598,1.596,199600000.0
2009-12-25 11:40:00,1.596,1.59605,1.59595,1.59603,304699999.0
2009-12-25 11:41:00,1.59603,1.59608,1.59598,1.596,334200000.0
2009-12-25 11:42:00,1.59603,1.59607,1.59595,1.596,387100000.0
2009-12-25 11:43:00,1.596,1.59608,1.59598,1.596,258800000.0
2009-12-25 11:44:00,1.59603,1.59605,1.59598,1.59598,337389999.0
2009-12-25 11:45:00,1.59598,1.59608,1.59595,1.596,239300000.0
2009-12-25 11:46:00,1.596,1.59605,1.59598,1.59603,245500000.0
2009-12-25 11:47:00,1.59603,1.59607,1.59595,1.596,207900000.0
2009-12-25 11:48:00,1.59598,1.59605,1.59598,1.596,149200000.0
2009-12-25 11:49:00,1.59606,1.59619,1.59602,1.59602,190700000.0
2009-12-25 11:50:00,1.596,1.59611,1.59599,1.596,263400000.0
2009-12-25 11:51:00,1.5956,1.5956,1.59417,1.5942,306400000.0
2009-12-25 11:52:00,1.59463,1.59616,1.59463,1.59606,315500000.0
2009-12-25 11:53:00,1.596,1.59607,1.59595,1.596,244200000.0
2009-12-25 11:54:00,1.59598,1.59605,1.59598,1.596,332300000.0
2009-12-25 11:55:00,1.596,1.59608,1.59595,1.59598,297600001.0
2009-12-25 11:56:00,1.59598,1.59605,1.59595,1.596,321400000.0
2009-12-25 11:57:00,1.596,1.59608,1.59583,1.596,458700000.0
2009-12-25 11:58:00,1.596,1.596,1.59595,1.596,120000000.0
2009-12-25 11:59:00,1.596,1.59603,1.59595,1.59598,250000000.0
2009-12-25 12:00:00,1.59598,1.59608,1.59595,1.596,373100000.0
2009-12-25 12:01:00,1.59605,1.59607,1.59598,1.59598,390400000.0
2009-12-25 12:02:00,1.59602,1.59618,1.59602,1.59618,276099999.0
2009-12-25 12:03:00,1.596,1.59607,1.59595,1.596,198700000.0
2009-12-25 12:04:00,1.59595,1.596,1.59582,1.596,259000000.0
2009-12-25 12:05:00,1.596,1.59607,1.59598,1.59603,313790000.0
2009-12-25 12:06:00,1.596,1.59605,1.59595,1.59603,203000000.0
2009-12-25 12:07:00,1.59603,1.59607,1.59598,1.59598,222300000.0
2009-12-25 12:08:00,1.59598,1.59608,1.59595,1.59603,273100000.0
2009-12-25 12:09:00,1.596,1.59605,1.59598,1.596,142600000.0
2009-12-25 12:10:00,1.596,1.59605,1.59598,1.596,219100000.0
2009-12-25 12:11:00,1.596,1.59605,1.59598,1.59603,266800000.0
2009-12-25 12:12:00,1.596,1.59607,1.59595,1.596,303000000.0
2009-12-25 12:13:00,1.596,1.59605,1.59587,1.596,133100000.0
2009-12-25 12:14:00,1.596,1.59607,1.59595,1.596,299600000.0
2009-12-25 12:15:00,1.596,1.59605,1.59598,1.596,248800000.0
2009-12-25 12:16:00,1.596,1.59605,1.59595,1.59605,176800000.0
2009-12-25 12:17:00,1.59603,1.59608,1.59598,1.596,330100000.0
2009-12-25 12:18:00,1.59603,1.59608,1.59598,1.59603,237700000.0
2009-12-25 12:19:00,1.59603,1.59608,1.596,1.596,263000000.0
2009-12-25 12:20:00,1.59605,1.59608,1.59598,1.59607,273100000.0
2009-12-25 12:21:00,1.59607,1.59608,1.59595,1.596,375000000.0
2009-12-25 12:22:00,1.59598,1.59607,1.59595,1.596,354500000.0
2009-12-25 12:23:00,1.59579,1.59618,1.59571,1.59573,336900000.0
2009-12-25 12:24:00,1.59569,1.59619,1.59569,1.59573,304600000.0
2009-12-25 12:25:00,1.59566,1.59596,1.59566,1.59581,407200000.0
2009-12-25 12:26:00,1.596,1.59608,1.59598,1.59603,386699999.0
2009-12-25 12:27:00,1.59603,1.59607,1.596,1.59605,430300000.0
2009-12-25 12:28:00,1.59625,1.59628,1.59618,1.59628,459000000.0
2009-12-25 12:29:00,1.59605,1.59608,1.59578,1.59598,484000000.0
2009-12-25 12:30:00,1.59583,1.59607,1.5958,1.59603,261100000.0
2009-12-25 12:31:00,1.59603,1.59608,1.59598,1.596,369100000.0
2009-12-25 12:32:00,1.596,1.59608,1.596,1.596,393800000.0
2009-12-25 12:33:00,1.596,1.59608,1.59598,1.596,282200000.0
2009-12-25 12:34:00,1.59634,1.59715,1.59617,1.59715,281590000.0
2009-12-25 12:35:00,1.59637,1.59648,1.59634,1.5964,281900000.0
2009-12-25 12:36:00,1.59642,1.59654,1.59642,1.59654,234700000.0
2009-12-25 12:37:00,1.59603,1.59608,1.59595,1.59603,365099999.0
2009-12-25 12:38:00,1.59608,1.59608,1.59598,1.59603,328400001.0
2009-12-25 12:39:00,1.59603,1.59621,1.59603,1.59606,273500000.0
2009-12-25 12:40:00,1.596,1.59605,1.59598,1.596,206300000.0
2009-12-25 12:41:00,1.596,1.59605,1.59598,1.596,209700001.0
2009-12-25 12:42:00,1.596,1.59608,1.59595,1.59603,260000000.0
2009-12-25 12:43:00,1.596,1.59608,1.59595,1.59598,249100000.0
2009-12-25 12:44:00,1.59601,1.5962,1.59601,1.59603,344000000.0
2009-12-25 12:45:00,1.596,1.59607,1.59598,1.59605,384600000.0
2009-12-25 12:46:00,1.59615,1.59615,1.59587,1.59601,354790000.0
2009-12-25 12:47:00,1.596,1.59608,1.59598,1.59603,469200000.0
2009-12-25 12:48:00,1.59603,1.59608,1.59598,1.59608,398100000.0
2009-12-25 12:49:00,1.59611,1.59624,1.59606,1.59617,490300000.0
2009-12-25 12:50:00,1.596,1.59607,1.59598,1.59603,358590001.0
2009-12-25 12:51:00,1.596,1.59608,1.59598,1.59608,373300000.0
2009-12-25 12:52:00,1.59598,1.59608,1.59595,1.596,460000000.0
2009-12-25 12:53:00,1.59603,1.59608,1.59598,1.596,338000000.0
2009-12-25 12:54:00,1.596,1.59608,1.59598,1.596,273500000.0
2009-12-25 12:55:00,1.59602,1.5962,1.59602,1.59604,219900000.0
2009-12-25 12:56:00,1.596,1.59607,1.59598,1.596,239800000.0
2009-12-25 12:57:00,1.596,1.59608,1.59595,1.596,284700000.0
2009-12-25 12:58:00,1.596,1.59607,1.59598,1.59605,222000000.0
2009-12-25 12:59:00,1.59603,1.59608,1.59598,1.596,372400000.0
2009-12-25 13:00:00,1.59601,1.5962,1.59601,1.59602,221000000.0
2009-12-25 13:01:00,1.59603,1.59608,1.59595,1.596,373300000.0
2009-12-25 13:02:00,1.596,1.59607,1.59598,1.59603,200700000.0
2009-12-25 13:03:00,1.596,1.59605,1.59598,1.596,171100000.0
2009-12-25 13:04:00,1.59598,1.59603,1.59598,1.59598,177500000.0
2009-12-25 13:05:00,1.59601,1.59617,1.59601,1.59617,265400000.0
2009-12-25 13:06:00,1.59606,1.5962,1.59602,1.59602,284300000.0
2009-12-25 13:07:00,1.59601,1.59601,1.59586,1.59597,142600000.0
2009-12-25 13:08:00,1.59603,1.59608,1.59598,1.59598,50900000.0
2009-12-25 13:09:00,1.59598,1.59605,1.59598,1.59603,275999999.0
2009-12-25 13:10:00,1.59603,1.59605,1.596,1.59603,101000000.0
2009-12-25 13:11:00,1.59618,1.59618,1.59602,1.59602,174800000.0
2009-12-25 13:12:00,1.596,1.59608,1.59598,1.596,284600001.0
2009-12-25 13:13:00,1.59605,1.59605,1.59598,1.596,142000000.0
2009-12-25 13:14:00,1.596,1.59603,1.596,1.596,81700000.0
2009-12-25 13:15:00,1.596,1.59608,1.59598,1.59603,234000000.0
2009-12-25 13:16:00,1.59617,1.59617,1.59602,1.59602,91200000.0
2009-12-25 13:17:00,1.596,1.59603,1.596,1.596,178200000.0
2009-12-25 13:18:00,1.59603,1.59605,1.59598,1.59603,135200000.0
2009-12-25 13:19:00,1.59605,1.59605,1.596,1.596,161300000.0
2009-12-25 13:20:00,1.596,1.59605,1.596,1.596,190500000.0
2009-12-25 13:21:00,1.59601,1.5962,1.59601,1.59603,291100000.0
2009-12-25 13:22:00,1.59588,1.59603,1.59588,1.59603,107700000.0
2009-12-25 13:23:00,1.59607,1.59607,1.59598,1.596,191500000.0
2009-12-25 13:24:00,1.596,1.59605,1.59598,1.59603,251600000.0
2009-12-25 13:25:00,1.59603,1.59608,1.59598,1.59603,342400000.0
2009-12-25 13:26:00,1.59602,1.59623,1.59602,1.59619,441300001.0
2009-12-25 13:27:00,1.59603,1.5962,1.59603,1.59605,118500000.0
2009-12-25 13:28:00,1.59603,1.59607,1.596,1.59603,174000000.0
2009-12-25 13:29:00,1.59597,1.596,1.59582,1.59598,373100000.0
2009-12-25 13:30:00,1.59603,1.59607,1.596,1.596,182200000.0
2009-12-25 13:31:00,1.59603,1.59605,1.59598,1.596,111300000.0
2009-12-25 13:32:00,1.59617,1.59617,1.59602,1.59602,142100000.0
2009-12-25 13:33:00,1.59603,1.59608,1.59598,1.59607,213700000.0
2009-12-25 13:34:00,1.59603,1.59605,1.596,1.596,187200000.0
2009-12-25 13:35:00,1.596,1.59605,1.59598,1.59603,97360000.0
2009-12-25 13:36:00,1.596,1.59605,1.59598,1.596,91200000.0
2009-12-25 13:37:00,1.59607,1.59621,1.59607,1.59608,227100000.0
2009-12-25 13:38:00,1.59622,1.59622,1.59589,1.59605,153100000.0
2009-12-25 13:39:00,1.59605,1.59605,1.596,1.59603,88500000.0
2009-12-25 13:40:00,1.59603,1.59605,1.596,1.59603,242100000.0
2009-12-25 13:41:00,1.596,1.59608,1.596,1.59605,236000000.0
2009-12-25 13:42:00,1.59608,1.5962,1.59606,1.59606,159300000.0
2009-12-25 13:43:00,1.596,1.59608,1.596,1.59603,170500000.0
2009-12-25 13:44:00,1.59603,1.59605,1.596,1.59603,155800000.0
2009-12-25 13:45:00,1.59605,1.59605,1.596,1.59605,155500000.0
2009-12-25 13:46:00,1.59603,1.59607,1.596,1.59605,110800000.0
2009-12-25 13:47:00,1.59605,1.59621,1.59605,1.59621,177900001.0
2009-12-25 13:48:00,1.59617,1.59617,1.59588,1.596,235000000.0
2009-12-25 13:49:00,1.596,1.59608,1.59598,1.596,224190000.0
2009-12-25 13:50:00,1.59603,1.59608,1.596,1.59603,293500000.0
2009-12-25 13:51:00,1.596,1.59608,1.596,1.59603,234400000.0
2009-12-25 13:52:00,1.596,1.59607,1.59598,1.59603,232000000.0
2009-12-25 13:53:00,1.59603,1.59619,1.59602,1.59603,230400000.0
2009-12-25 13:54:00,1.59582,1.59601,1.59582,1.59601,250100001.0
2009-12-25 13:55:00,1.59603,1.59608,1.596,1.59603,412100000.0
2009-12-25 13:56:00,1.596,1.59605,1.59598,1.59603,276800000.0
2009-12-25 13:57:00,1.59605,1.59607,1.596,1.596,263390000.0
2009-12-25 13:58:00,1.59606,1.59622,1.59606,1.59606,345100000.0
2009-12-25 13:59:00,1.59603,1.59608,1.59598,1.596,337300000.0
2009-12-25 14:00:00,1.596,1.59607,1.59598,1.59605,347600002.0
2009-12-25 14:01:00,1.59603,1.59608,1.596,1.596,404899999.0
2009-12-25 14:02:00,1.596,1.59608,1.59598,1.59603,423100001.0
2009-12-25 14:03:00,1.59607,1.59624,1.59607,1.5962,447999999.0
2009-12-25 14:04:00,1.5961,1.59621,1.59602,1.59602,130000000.0
2009-12-25 14:05:00,1.59605,1.59606,1.59589,1.59598,358200000.0
2009-12-25 14:06:00,1.596,1.59608,1.59598,1.59603,369300000.0
2009-12-25 14:07:00,1.59603,1.59608,1.596,1.596,348500000.0
2009-12-25 14:08:00,1.59603,1.59608,1.596,1.59603,234400000.0
2009-12-25 14:09:00,1.59622,1.59622,1.59606,1.59606,360200000.0
2009-12-25 14:10:00,1.59582,1.59601,1.59582,1.59601,338200000.0
2009-12-25 14:11:00,1.59605,1.59608,1.59598,1.596,267700000.0
2009-12-25 14:12:00,1.596,1.59608,1.596,1.596,240900000.0
2009-12-25 14:13:00,1.596,1.59607,1.596,1.59603,102900000.0
2009-12-25 14:14:00,1.59621,1.59621,1.59597,1.59617,279999999.0
2009-12-25 14:15:00,1.59597,1.59601,1.59581,1.59581,241500000.0
2009-12-25 14:16:00,1.596,1.59607,1.59595,1.596,215100000.0
2009-12-25 14:17:00,1.596,1.59608,1.59595,1.596,352500000.0
2009-12-25 14:18:00,1.59603,1.59608,1.59598,1.59603,418300000.0
2009-12-25 14:19:00,1.59605,1.59608,1.59598,1.59603,239000000.0
2009-12-25 14:20:00,1.59605,1.59608,1.59598,1.59598,386160000.0
2009-12-25 14:21:00,1.596,1.59608,1.59595,1.596,177190000.0
2009-12-25 14:22:00,1.596,1.59608,1.59598,1.59605,134100000.0
2009-12-25 14:23:00,1.59603,1.59608,1.596,1.59603,214400000.0
2009-12-25 14:24:00,1.59602,1.5962,1.59602,1.59618,219400000.0
2009-12-25 14:25:00,1.596,1.59605,1.59598,1.59603,282300000.0
2009-12-25 14:26:00,1.59603,1.59605,1.59598,1.596,267899999.0
2009-12-25 14:27:00,1.59603,1.59605,1.59595,1.59598,158300000.0
2009-12-25 14:28:00,1.596,1.59605,1.59598,1.596,280100000.0
2009-12-25 14:29:00,1.596,1.59605,1.59598,1.59605,157400000.0
2009-12-25 14:30:00,1.59626,1.59626,1.59602,1.59602,227400000.0
2009-12-25 14:31:00,1.596,1.59605,1.59598,1.596,249500000.0
2009-12-25 14:32:00,1.596,1.59608,1.59598,1.59603,114900000.0
2009-12-25 14:33:00,1.59603,1.59605,1.59598,1.59603,133000000.0
2009-12-25 14:34:00,1.596,1.59608,1.596,1.596,226900000.0
2009-12-25 14:35:00,1.59622,1.59622,1.59601,1.59602,223900000.0
2009-12-25 14:36:00,1.596,1.59607,1.59598,1.596,181900000.0
2009-12-25 14:37:00,1.596,1.59608,1.59598,1.59605,153900000.0
2009-12-25 14:38:00,1.59603,1.59608,1.59595,1.59605,295600000.0
2009-12-25 14:39:00,1.59598,1.59605,1.59598,1.596,323200001.0
2009-12-25 14:40:00,1.5962,1.5962,1.59603,1.59603,253100000.0
2009-12-25 14:41:00,1.59616,1.59616,1.59586,1.59586,109900000.0
2009-12-25 14:42:00,1.59603,1.59608,1.596,1.596,258200000.0
2009-12-25 14:43:00,1.59598,1.59607,1.59598,1.596,313900001.0
2009-12-25 14:44:00,1.596,1.59603,1.59598,1.596,152400000.0
2009-12-25 14:45:00,1.59606,1.59616,1.59602,1.59602,135300000.0
2009-12-25 14:46:00,1.59598,1.59607,1.59598,1.59605,145000000.0
2009-12-25 14:47:00,1.59605,1.59608,1.59598,1.596,193900000.0
2009-12-25 14:48:00,1.596,1.59605,1.596,1.596,136500000.0
2009-12-25 14:49:00,1.596,1.59603,1.596,1.59603,149000000.0
2009-12-25 14:50:00,1.596,1.59605,1.596,1.596,188300000.0
2009-12-25 14:51:00,1.59615,1.59621,1.59605,1.59605,192700000.0
2009-12-25 14:52:00,1.596,1.59605,1.59598,1.596,154299999.0
2009-12-25 14:53:00,1.596,1.59605,1.59598,1.59598,148300000.0
2009-12-25 14:54:00,1.59598,1.59613,1.59598,1.59608,108000000.0
2009-12-25 14:55:00,1.596,1.59605,1.59598,1.59603,128300000.0
2009-12-25 14:56:00,1.59602,1.59619,1.59602,1.59618,307600001.0
2009-12-25 14:57:00,1.596,1.59605,1.59598,1.59598,257000000.0
2009-12-25 14:58:00,1.59595,1.59602,1.59587,1.59589,124099999.0
2009-12-25 14:59:00,1.596,1.59608,1.59595,1.596,459499998.0
2009-12-25 15:00:00,1.59598,1.59607,1.59598,1.596,249800000.0
2009-12-25 15:01:00,1.59602,1.59623,1.59602,1.59618,198700000.0
2009-12-25 15:02:00,1.59605,1.59622,1.59602,1.59602,284400000.0
2009-12-25 15:03:00,1.59598,1.59598,1.59585,1.59595,178300000.0
2009-12-25 15:04:00,1.596,1.59608,1.596,1.59603,130900000.0
2009-12-25 15:05:00,1.59603,1.59608,1.59595,1.59605,396000000.0
2009-12-25 15:06:00,1.59603,1.59608,1.59598,1.59605,374800000.0
2009-12-25 15:07:00,1.59621,1.59621,1.59602,1.59602,116400000.0
2009-12-25 15:08:00,1.596,1.59608,1.59598,1.596,133100000.0
2009-12-25 15:09:00,1.596,1.59603,1.596,1.59603,115000000.0
2009-12-25 15:10:00,1.596,1.59608,1.59598,1.596,332700002.0
2009-12-25 15:11:00,1.596,1.59605,1.59598,1.596,272700000.0
2009-12-25 15:12:00,1.5962,1.5962,1.59602,1.59602,184890000.0
2009-12-25 15:13:00,1.59612,1.59614,1.59582,1.59601,175600000.0
2009-12-25 15:14:00,1.596,1.59605,1.59598,1.596,189000000.0
2009-12-25 15:15:00,1.596,1.59605,1.59598,1.596,104700000.0
2009-12-25 15:16:00,1.596,1.59607,1.59598,1.596,153800000.0
2009-12-25 15:17:00,1.59603,1.59616,1.59601,1.59601,241800000.0
2009-12-25 15:18:00,1.59603,1.59608,1.59598,1.59605,157100000.0
2009-12-25 15:19:00,1.596,1.59607,1.596,1.59603,64400000.0
2009-12-25 15:20:00,1.596,1.596,1.59581,1.59582,228500000.0
2009-12-25 15:21:00,1.596,1.59608,1.59598,1.59603,294600000.0
2009-12-25 15:22:00,1.59603,1.59608,1.59595,1.59603,284800001.0
2009-12-25 15:23:00,1.596,1.59607,1.59598,1.596,270200000.0
2009-12-25 15:24:00,1.596,1.59608,1.59593,1.59608,359700000.0
2009-12-25 15:25:00,1.59603,1.59608,1.59598,1.59603,432000000.0
2009-12-25 15:26:00,1.59603,1.59608,1.59598,1.596,348800000.0
2009-12-25 15:27:00,1.596,1.59608,1.59598,1.59605,209000000.0
2009-12-25 15:28:00,1.59616,1.59616,1.59588,1.59588,242390000.0
2009-12-25 15:29:00,1.596,1.59608,1.59587,1.59603,332000000.0
2009-12-25 15:30:00,1.596,1.59607,1.59598,1.59603,349700000.0
2009-12-25 15:31:00,1.59603,1.59605,1.59598,1.596,193000000.0
2009-12-25 15:32:00,1.596,1.59608,1.596,1.59605,247100001.0
2009-12-25 15:33:00,1.59621,1.59621,1.59607,1.59608,209590000.0
2009-12-25 15:34:00,1.59603,1.59608,1.59598,1.59603,261100000.0
2009-12-25 15:35:00,1.59603,1.59608,1.59598,1.596,270700000.0
2009-12-25 15:36:00,1.596,1.59608,1.59598,1.59603,182100000.0
2009-12-25 15:37:00,1.596,1.59603,1.59595,1.59598,196600001.0
2009-12-25 15:38:00,1.59603,1.59621,1.59603,1.59617,326900000.0
2009-12-25 15:39:00,1.59602,1.59612,1.59602,1.59608,312160000.0
2009-12-25 15:40:00,1.59615,1.59618,1.59607,1.5961,260100000.0
2009-12-25 15:41:00,1.59615,1.59618,1.59607,1.59613,364300000.0
2009-12-25 15:42:00,1.5961,1.59618,1.59607,1.59613,365600000.0
2009-12-25 15:43:00,1.59618,1.59625,1.59613,1.59619,231800000.0
2009-12-25 15:44:00,1.59612,1.59627,1.59611,1.59618,336800000.0
2009-12-25 15:45:00,1.59609,1.59611,1.59601,1.59601,320300000.0
2009-12-25 15:46:00,1.5961,1.59615,1.59607,1.5961,306300001.0
2009-12-25 15:47:00,1.59607,1.59618,1.59607,1.59615,225100000.0
2009-12-25 15:48:00,1.59613,1.59618,1.59605,1.5961,309100000.0
2009-12-25 15:49:00,1.59608,1.59622,1.59608,1.59621,402200000.0
2009-12-25 15:50:00,1.59611,1.59616,1.596,1.59616,359500000.0
2009-12-25 15:51:00,1.5961,1.59618,1.59608,1.59613,233900000.0
2009-12-25 15:52:00,1.5961,1.59618,1.59607,1.5961,216100000.0
2009-12-25 15:53:00,1.59615,1.59618,1.59607,1.59615,137500000.0
2009-12-25 15:54:00,1.59615,1.59622,1.59612,1.59612,196500000.0
2009-12-25 15:55:00,1.5961,1.59618,1.59607,1.5961,157300000.0
2009-12-25 15:56:00,1.5961,1.59618,1.59607,1.5961,380000000.0
2009-12-25 15:57:00,1.59613,1.59618,1.59607,1.5961,364100000.0
2009-12-25 15:58:00,1.5961,1.59618,1.59607,1.59615,465000000.0
2009-12-25 15:59:00,1.5961,1.59625,1.5961,1.59619,301500000.0
2009-12-25 16:00:00,1.59623,1.59623,1.5961,1.5961,160400000.0
2009-12-25 16:01:00,1.59598,1.5961,1.59598,1.59607,165100000.0
2009-12-25 16:02:00,1.59613,1.59618,1.59607,1.59608,202400000.0
2009-12-25 16:03:00,1.5961,1.59623,1.59608,1.59617,139500000.0
2009-12-25 16:04:00,1.59608,1.59622,1.59605,1.59622,294100000.0
2009-12-25 16:05:00,1.59623,1.59625,1.59618,1.5962,224200000.0
2009-12-25 16:06:00,1.59615,1.59619,1.59602,1.59602,241800000.0
2009-12-25 16:07:00,1.5961,1.59615,1.59608,1.5961,179600000.0
2009-12-25 16:08:00,1.596,1.59611,1.59595,1.59609,280000000.0
2009-12-25 16:09:00,1.59604,1.59606,1.59592,1.59592,67600000.0
2009-12-25 16:10:00,1.59612,1.59624,1.59612,1.5962,139600000.0
2009-12-25 16:11:00,1.59612,1.59621,1.59612,1.59619,134000000.0
2009-12-25 16:12:00,1.59612,1.59614,1.59603,1.59605,305900000.0
2009-12-25 16:13:00,1.5961,1.59618,1.5961,1.5961,183700000.0
2009-12-25 16:14:00,1.5961,1.59615,1.59607,1.59613,143900000.0
2009-12-25 16:15:00,1.59613,1.59623,1.59613,1.59623,212700000.0
2009-12-25 16:16:00,1.59613,1.59618,1.59608,1.5961,293900000.0
2009-12-25 16:17:00,1.5961,1.59618,1.59607,1.59613,112200000.0
2009-12-25 16:18:00,1.59608,1.5962,1.59604,1.59604,196200000.0
2009-12-25 16:19:00,1.59602,1.59605,1.5959,1.59599,176800000.0
2009-12-25 16:20:00,1.59615,1.59623,1.59614,1.59621,158500000.0
2009-12-25 16:21:00,1.5962,1.59628,1.5962,1.59625,237500000.0
2009-12-25 16:22:00,1.59603,1.59605,1.596,1.59603,255200000.0
2009-12-25 16:23:00,1.59603,1.59607,1.59594,1.59594,285900000.0
2009-12-25 16:24:00,1.59595,1.59612,1.59594,1.59611,247800000.0
2009-12-25 16:25:00,1.59613,1.59616,1.59601,1.59612,218400000.0
2009-12-25 16:26:00,1.59625,1.59628,1.5962,1.59623,290940000.0
2009-12-25 16:27:00,1.59622,1.59622,1.59602,1.59602,243600000.0
2009-12-25 16:28:00,1.59599,1.59607,1.59596,1.59598,349100001.0
2009-12-25 16:29:00,1.596,1.59614,1.59551,1.5959,414300000.0
2009-12-25 16:30:00,1.5961,1.59615,1.59593,1.5961,231700000.0
2009-12-25 16:31:00,1.59621,1.59625,1.59613,1.59614,200600000.0
2009-12-25 16:32:00,1.59613,1.59618,1.59607,1.5961,367400000.0
2009-12-25 16:33:00,1.59612,1.59626,1.59606,1.59613,381300000.0
2009-12-25 16:34:00,1.59618,1.59618,1.5961,1.59615,143100000.0
2009-12-25 16:35:00,1.59616,1.59626,1.59612,1.59612,224700000.0
2009-12-25 16:36:00,1.5961,1.59622,1.5961,1.59622,193500000.0
2009-12-25 16:37:00,1.5962,1.59626,1.59607,1.59607,239900000.0
2009-12-25 16:38:00,1.59609,1.59614,1.59597,1.59611,240500000.0
2009-12-25 16:39:00,1.596,1.5961,1.59596,1.5961,310500000.0
2009-12-25 16:40:00,1.59613,1.59618,1.5961,1.5961,113300000.0
2009-12-25 16:41:00,1.59623,1.59628,1.59618,1.59618,275400000.0
2009-12-25 16:42:00,1.59619,1.59619,1.59602,1.59602,224500000.0
2009-12-25 16:43:00,1.59615,1.59618,1.5961,1.59613,236700000.0
2009-12-25 16:44:00,1.59603,1.59619,1.59603,1.59611,147300000.0
2009-12-25 16:45:00,1.5961,1.59618,1.5961,1.5961,85100000.0
2009-12-25 16:46:00,1.59613,1.59615,1.5961,1.59615,176200000.0
2009-12-25 16:47:00,1.59614,1.59623,1.59613,1.59623,162400000.0
2009-12-25 16:48:00,1.59602,1.59612,1.59602,1.59612,127700000.0
2009-12-25 16:49:00,1.59613,1.59618,1.5961,1.59613,202900000.0
2009-12-25 16:50:00,1.5961,1.59615,1.59607,1.59615,90300000.0
2009-12-25 16:51:00,1.596,1.59613,1.59599,1.59605,273600000.0
2009-12-25 16:52:00,1.5962,1.59628,1.59618,1.5962,238700000.0
2009-12-25 16:53:00,1.596,1.59608,1.596,1.596,356800000.0
2009-12-25 16:54:00,1.59604,1.59614,1.596,1.596,263200000.0
2009-12-25 16:55:00,1.59609,1.5962,1.59604,1.59619,156800000.0
2009-12-25 16:56:00,1.5962,1.59622,1.59613,1.59614,137100000.0
2009-12-25 16:57:00,1.5962,1.59625,1.59618,1.59625,227700000.0
2009-12-25 16:58:00,1.59619,1.59619,1.59601,1.5961,88000000.0
2009-12-25 16:59:00,1.5961,1.59618,1.59607,1.5961,236400000.0
2009-12-25 17:00:00,1.59608,1.59615,1.59608,1.59613,93200000.0
2009-12-25 17:01:00,1.59629,1.59629,1.59622,1.59627,104600000.0
2009-12-25 17:02:00,1.59627,1.59632,1.59616,1.59621,246600000.0
2009-12-25 17:03:00,1.5962,1.59628,1.59615,1.59618,159300000.0
2009-12-25 17:04:00,1.59633,1.59633,1.59612,1.59612,346200000.0
2009-12-25 17:05:00,1.59615,1.59625,1.59614,1.59615,190500000.0
2009-12-25 17:06:00,1.59615,1.59635,1.59615,1.59635,174300000.0
2009-12-25 17:07:00,1.59628,1.59633,1.59621,1.59621,197800000.0
2009-12-25 17:08:00,1.59621,1.59624,1.59613,1.59614,155300000.0
2009-12-25 17:09:00,1.59611,1.59611,1.59595,1.59605,209100000.0
2009-12-25 17:10:00,1.59613,1.59615,1.5961,1.5961,165200000.0
2009-12-25 17:11:00,1.596,1.59611,1.596,1.59603,190900000.0
2009-12-25 17:12:00,1.59601,1.59612,1.59594,1.59611,162800000.0
2009-12-25 17:13:00,1.5962,1.59627,1.59618,1.59625,190400000.0
2009-12-25 17:15:00,1.59612,1.5962,1.59612,1.59617,69500000.0
2009-12-25 17:16:00,1.59618,1.59623,1.59614,1.59615,115400000.0
2009-12-25 17:17:00,1.59607,1.59614,1.59603,1.59605,188500000.0
2009-12-25 17:18:00,1.59623,1.59628,1.59618,1.59623,155900000.0
2009-12-25 17:19:00,1.59621,1.59621,1.59611,1.59618,106800000.0
2009-12-25 17:20:00,1.5961,1.59618,1.5961,1.59615,95100000.0
2009-12-25 17:21:00,1.5961,1.59613,1.59607,1.5961,139000000.0
2009-12-25 17:22:00,1.59613,1.59618,1.59607,1.59613,107700000.0
2009-12-25 17:23:00,1.59613,1.59618,1.5961,1.59615,114400000.0
2009-12-25 17:24:00,1.59623,1.59623,1.5961,1.5961,221200000.0
2009-12-25 17:25:00,1.5961,1.59618,1.59607,1.5961,81400000.0
2009-12-25 17:26:00,1.5961,1.59615,1.59607,1.5961,228000000.0
2009-12-25 17:27:00,1.5961,1.59618,1.5961,1.59613,128900000.0
2009-12-25 17:28:00,1.59615,1.59618,1.5961,1.59613,89600000.0
2009-12-25 17:29:00,1.59623,1.59624,1.59612,1.59613,84500000.0
2009-12-25 17:30:00,1.5961,1.59618,1.5961,1.5961,208100000.0
2009-12-25 17:31:00,1.59607,1.59612,1.59598,1.59598,146100000.0
2009-12-25 17:32:00,1.59608,1.59618,1.59608,1.59618,106700000.0
2009-12-25 17:33:00,1.59613,1.59618,1.5961,1.5961,57100000.0
2009-12-25 17:34:00,1.59615,1.5962,1.59614,1.59619,96600000.0
2009-12-25 17:35:00,1.5961,1.59615,1.59607,1.59613,195100000.0
2009-12-25 17:36:00,1.5961,1.59618,1.59607,1.59613,132800000.0
2009-12-25 17:37:00,1.59613,1.59615,1.59608,1.59613,148400000.0
2009-12-25 17:38:00,1.59613,1.59618,1.59607,1.59613,124300000.0
2009-12-25 17:39:00,1.59615,1.59623,1.59612,1.59612,161700000.0
2009-12-25 17:40:00,1.5961,1.59618,1.59608,1.59613,99100000.0
2009-12-25 17:41:00,1.59613,1.59618,1.5961,1.5961,118600000.0
2009-12-25 17:42:00,1.5961,1.59618,1.59607,1.59613,162900000.0
2009-12-25 17:43:00,1.59618,1.59618,1.5961,1.59613,181600000.0
2009-12-25 17:44:00,1.59613,1.59618,1.59607,1.5961,140200000.0
2009-12-25 17:45:00,1.59618,1.59621,1.59612,1.59612,100900000.0
2009-12-25 17:46:00,1.5961,1.59618,1.5961,1.5961,173800000.0
2009-12-25 17:47:00,1.5961,1.59618,1.5961,1.5961,222900000.0
2009-12-25 17:48:00,1.5961,1.59618,1.59607,1.59613,151200000.0
2009-12-25 17:49:00,1.59613,1.59618,1.59607,1.5961,277900000.0
2009-12-25 17:50:00,1.5961,1.59623,1.5961,1.5961,231400000.0
2009-12-25 17:51:00,1.5961,1.59618,1.5961,1.59615,122500000.0
2009-12-25 17:52:00,1.5961,1.59618,1.5961,1.59613,102500000.0
2009-12-25 17:53:00,1.59613,1.59618,1.5961,1.59615,61300000.0
2009-12-25 17:54:00,1.59615,1.59618,1.59603,1.59613,178900000.0
2009-12-25 17:55:00,1.59612,1.5962,1.59612,1.5962,96600000.0
2009-12-25 17:56:00,1.59613,1.59618,1.5961,1.59613,180500000.0
2009-12-25 17:57:00,1.59618,1.59618,1.5961,1.59613,219000000.0
2009-12-25 17:58:00,1.59613,1.59618,1.5961,1.5961,200300000.0
2009-12-25 17:59:00,1.59613,1.59618,1.59607,1.5961,217600000.0
2009-12-25 18:00:00,1.59612,1.59623,1.59611,1.59618,150800000.0
2009-12-25 18:01:00,1.5962,1.5963,1.5961,1.59619,362800000.0
2009-12-25 18:02:00,1.5962,1.59633,1.59618,1.59623,256100000.0
2009-12-25 18:03:00,1.59627,1.59638,1.59625,1.59629,98700000.0
2009-12-25 18:04:00,1.59628,1.5963,1.59622,1.59623,223800000.0
2009-12-25 18:05:00,1.59618,1.59622,1.59609,1.59612,82700000.0
2009-12-25 18:06:00,1.59623,1.59625,1.59618,1.59623,79700000.0
2009-12-25 18:07:00,1.59622,1.5963,1.59621,1.59624,152900000.0
2009-12-25 18:08:00,1.59623,1.5964,1.59623,1.5963,126500000.0
2009-12-25 18:09:00,1.5961,1.59613,1.5961,1.59613,112600000.0
2009-12-25 18:10:00,1.5961,1.59613,1.5961,1.5961,86500000.0
2009-12-25 18:11:00,1.5962,1.59625,1.5962,1.5962,85700000.0
2009-12-25 18:13:00,1.5962,1.59631,1.5962,1.59631,155600000.0
2009-12-25 18:14:00,1.59631,1.59634,1.5962,1.5962,123500000.0
2009-12-25 18:15:00,1.59621,1.59634,1.59621,1.59621,151300000.0
2009-12-25 18:16:00,1.5962,1.59627,1.59618,1.59627,91800000.0
2009-12-25 18:17:00,1.59625,1.59634,1.59613,1.59613,136300000.0
2009-12-25 18:18:00,1.59613,1.5963,1.59612,1.5962,167600000.0
2009-12-25 18:19:00,1.59628,1.59635,1.59616,1.59616,163400000.0
2009-12-25 18:20:00,1.5961,1.59618,1.59605,1.59613,159200000.0
2009-12-25 18:21:00,1.5962,1.59626,1.59614,1.59615,52100000.0
2009-12-25 18:22:00,1.5962,1.59628,1.59618,1.59623,113900000.0
2009-12-25 18:23:00,1.59617,1.59629,1.59615,1.59629,41700000.0
2009-12-25 18:24:00,1.5963,1.59633,1.59619,1.59621,135800000.0
2009-12-25 18:25:00,1.59622,1.59632,1.59622,1.59626,20300000.0
2009-12-25 18:26:00,1.59629,1.59629,1.59613,1.59628,91900000.0
2009-12-25 18:27:00,1.5962,1.59625,1.59618,1.5962,92100000.0
2009-12-25 18:28:00,1.59615,1.59621,1.5961,1.59617,58000000.0
2009-12-25 18:29:00,1.59613,1.59613,1.59599,1.59611,161400000.0
2009-12-25 18:30:00,1.5961,1.59615,1.59607,1.59607,159900000.0
2009-12-25 18:31:00,1.59622,1.59627,1.59609,1.5961,177000000.0
2009-12-25 18:32:00,1.59623,1.59628,1.59618,1.5962,232200000.0
2009-12-25 18:33:00,1.59621,1.59631,1.59621,1.5963,70000000.0
2009-12-25 18:34:00,1.5963,1.5963,1.59612,1.59612,54700000.0
2009-12-25 18:35:00,1.59611,1.59621,1.59611,1.59621,67600000.0
2009-12-25 18:36:00,1.59625,1.59634,1.59624,1.5963,53100000.0
2009-12-25 18:37:00,1.5962,1.59628,1.59618,1.5962,111600000.0
2009-12-25 18:38:00,1.59619,1.59619,1.5961,1.5961,68300000.0
2009-12-25 18:39:00,1.59616,1.59629,1.59616,1.59624,83500000.0
2009-12-25 18:40:00,1.59613,1.59618,1.59613,1.59613,64000000.0
2009-12-25 18:41:00,1.59596,1.59605,1.59595,1.59602,70900000.0
2009-12-25 18:42:00,1.59599,1.5961,1.59593,1.5961,75900000.0
2009-12-25 18:43:00,1.59623,1.59625,1.5962,1.5962,66100000.0
2009-12-25 18:44:00,1.5962,1.59624,1.59612,1.59619,111600000.0
2009-12-25 18:45:00,1.59615,1.59617,1.59604,1.5961,74000000.0
2009-12-25 18:46:00,1.5961,1.59621,1.59606,1.59606,131800000.0
2009-12-25 18:47:00,1.59604,1.59625,1.59603,1.59603,126100000.0
2009-12-25 18:48:00,1.59623,1.59628,1.59618,1.59625,142400000.0
2009-12-25 18:49:00,1.59636,1.59641,1.59618,1.59632,116800000.0
2009-12-25 18:50:00,1.5961,1.59613,1.59605,1.5961,61800000.0
2009-12-25 18:51:00,1.59609,1.59615,1.59603,1.59611,39900000.0
2009-12-25 18:52:00,1.59612,1.59619,1.59612,1.59612,36400000.0
2009-12-25 18:53:00,1.5962,1.59625,1.5962,1.5962,27800000.0
2009-12-25 18:54:00,1.59622,1.59632,1.59616,1.59629,66900000.0
2009-12-25 18:55:00,1.59622,1.59627,1.59614,1.59619,100300000.0
2009-12-25 18:56:00,1.59623,1.59631,1.5962,1.5962,72400000.0
2009-12-25 18:57:00,1.5962,1.5963,1.59617,1.59629,77900000.0
2009-12-25 18:58:00,1.5962,1.59625,1.5962,1.5962,81300000.0
2009-12-25 18:59:00,1.59621,1.59641,1.59621,1.59621,37600000.0
2009-12-25 19:00:00,1.5961,1.59615,1.59605,1.5961,39900000.0
2009-12-25 19:01:00,1.59618,1.59634,1.59618,1.59625,101800000.0
2009-12-25 19:02:00,1.59621,1.59624,1.59611,1.59622,60700000.0
2009-12-25 19:03:00,1.59623,1.59628,1.59616,1.59624,31800000.0
2009-12-25 19:04:00,1.5962,1.59628,1.5962,1.5962,94000000.0
2009-12-25 19:05:00,1.59631,1.59636,1.59625,1.5963,27200000.0
2009-12-25 19:06:00,1.59638,1.59646,1.5963,1.59632,70600000.0
2009-12-25 19:07:00,1.5963,1.59631,1.59623,1.59629,47200000.0
2009-12-25 19:08:00,1.59629,1.59637,1.59623,1.59623,49600000.0
2009-12-25 19:09:00,1.5962,1.59625,1.59615,1.5962,26100000.0
2009-12-25 19:10:00,1.5961,1.59618,1.5961,1.59615,25400000.0
2009-12-25 19:11:00,1.59604,1.5961,1.59596,1.5961,16600000.0
2009-12-25 19:12:00,1.59609,1.59609,1.59595,1.596,11600000.0
2009-12-25 19:13:00,1.59604,1.59605,1.59592,1.59594,58000000.0
2009-12-25 19:14:00,1.59623,1.59625,1.5962,1.5962,40300000.0
2009-12-25 19:15:00,1.59631,1.59639,1.59627,1.59629,56700000.0
2009-12-25 19:16:00,1.59629,1.59631,1.5962,1.59623,28800000.0
2009-12-25 19:17:00,1.59627,1.59631,1.59619,1.59628,65200000.0
2009-12-25 19:18:00,1.59625,1.59629,1.59616,1.59624,85900000.0
2009-12-25 19:19:00,1.59626,1.5963,1.59623,1.59627,31500000.0
2009-12-25 19:20:00,1.59617,1.5962,1.59612,1.59612,55100000.0
2009-12-25 19:21:00,1.59605,1.59605,1.59595,1.59595,19800000.0
2009-12-25 19:22:00,1.59592,1.5961,1.59592,1.5961,26000000.0
2009-12-25 19:23:00,1.59608,1.59615,1.59607,1.59613,17500000.0
2009-12-25 19:24:00,1.59607,1.59608,1.59595,1.59606,33400000.0
2009-12-25 19:25:00,1.59625,1.59627,1.5961,1.5962,67600000.0
2009-12-25 19:26:00,1.59622,1.59622,1.59606,1.59608,53900000.0
2009-12-25 19:27:00,1.59618,1.59618,1.59611,1.59616,15800000.0
2009-12-25 19:28:00,1.59625,1.59626,1.59616,1.59622,8600000.0
2009-12-25 19:29:00,1.59623,1.59623,1.59607,1.59621,32100000.0
2009-12-25 19:30:00,1.59618,1.59618,1.59603,1.59603,9600000.0
2009-12-25 19:31:00,1.59605,1.59617,1.59605,1.59617,3700000.0
2009-12-25 19:32:00,1.59618,1.59621,1.59616,1.59621,4900000.0
2009-12-25 19:33:00,1.59614,1.59619,1.59603,1.59603,10300000.0
2009-12-25 19:34:00,1.5961,1.59613,1.59605,1.59612,15600000.0
2009-12-25 19:35:00,1.5962,1.5962,1.5962,1.5962,8400000.0
2009-12-25 19:36:00,1.59621,1.59628,1.59621,1.59622,47200000.0
2009-12-25 19:37:00,1.59619,1.59619,1.59612,1.59612,13900000.0
2009-12-25 19:38:00,1.5961,1.59617,1.5961,1.59617,22900000.0
2009-12-25 19:39:00,1.59621,1.5963,1.59621,1.5963,38700000.0
2009-12-25 19:40:00,1.59608,1.59613,1.59605,1.5961,45900000.0
2009-12-25 19:41:00,1.59618,1.59623,1.59618,1.5962,11200000.0
2009-12-25 19:42:00,1.59618,1.59618,1.5961,1.59618,45500000.0
2009-12-25 19:44:00,1.59622,1.59626,1.59612,1.59612,5000000.0
2009-12-25 19:45:00,1.5963,1.59632,1.59623,1.5963,5000000.0
2009-12-25 19:46:00,1.5962,1.59625,1.5962,1.5962,36700000.0
2009-12-25 19:47:00,1.59625,1.59628,1.59614,1.59628,40600000.0
2009-12-25 19:48:00,1.59629,1.59632,1.5962,1.5963,16700000.0
2009-12-25 19:49:00,1.59629,1.59629,1.59622,1.59622,11000000.0
2009-12-25 19:50:00,1.5961,1.59615,1.59603,1.59603,8600000.0
2009-12-25 19:51:00,1.5962,1.5962,1.5962,1.5962,4700000.0
2009-12-25 19:52:00,1.59628,1.59637,1.59625,1.59637,9800000.0
2009-12-25 19:53:00,1.59637,1.59637,1.59623,1.59623,32200000.0
2009-12-25 19:54:00,1.59623,1.5964,1.59623,1.5964,18900000.0
2009-12-25 19:55:00,1.59638,1.59638,1.59632,1.59632,22900000.0
2009-12-25 19:56:00,1.5962,1.5962,1.59613,1.59613,11100000.0
2009-12-25 19:57:00,1.5962,1.59627,1.59615,1.59627,16800000.0
2009-12-25 19:58:00,1.5962,1.59624,1.59612,1.59612,17700000.0
2009-12-25 19:59:00,1.59613,1.59628,1.59613,1.59628,32300000.0
2009-12-25 20:00:00,1.5961,1.59613,1.59603,1.59603,37200000.0
2009-12-25 20:01:00,1.59611,1.59611,1.59595,1.59595,14000000.0
2009-12-25 20:02:00,1.5962,1.59623,1.5962,1.5962,24000000.0
2009-12-25 20:03:00,1.59632,1.59636,1.59632,1.59633,5000000.0
2009-12-25 20:04:00,1.59628,1.59628,1.5962,1.59628,34700000.0
2009-12-25 20:05:00,1.5963,1.5964,1.59623,1.59623,50000000.0
2009-12-25 20:06:00,1.59626,1.59636,1.59623,1.59623,22800000.0
2009-12-25 20:07:00,1.5962,1.59623,1.5962,1.5962,12400000.0
2009-12-25 20:08:00,1.5962,1.59626,1.59611,1.59621,31500000.0
2009-12-25 20:10:00,1.59613,1.59618,1.59603,1.59605,54200000.0
2009-12-25 20:11:00,1.59627,1.59627,1.59613,1.59613,23300000.0
2009-12-25 20:12:00,1.5962,1.59623,1.59615,1.59615,16400000.0
2009-12-25 20:13:00,1.59613,1.59618,1.59613,1.59618,4000000.0
2009-12-25 20:14:00,1.5962,1.59627,1.59608,1.59608,14600000.0
2009-12-25 20:15:00,1.59606,1.5962,1.59606,1.5962,6000000.0
2009-12-25 20:16:00,1.59628,1.59628,1.59611,1.59622,12300000.0
2009-12-25 20:17:00,1.59623,1.59623,1.59608,1.59615,22500000.0
2009-12-25 20:18:00,1.59615,1.59615,1.59615,1.59615,2000000.0
2009-12-25 20:19:00,1.59628,1.59632,1.59621,1.59631,15600000.0
2009-12-25 20:20:00,1.5961,1.5961,1.5961,1.5961,5500000.0
2009-12-25 20:21:00,1.5961,1.59621,1.5961,1.59621,27500000.0
2009-12-25 20:22:00,1.5962,1.5962,1.59602,1.59602,11200000.0
2009-12-25 20:23:00,1.5962,1.5962,1.5962,1.5962,8600000.0
2009-12-25 20:24:00,1.59632,1.5964,1.59632,1.5964,8700000.0
2009-12-25 20:25:00,1.59637,1.59642,1.59627,1.5964,13400000.0
2009-12-25 20:26:00,1.59637,1.59637,1.59624,1.59625,18800000.0
2009-12-25 20:27:00,1.59628,1.59638,1.59619,1.59638,13400000.0
2009-12-25 20:28:00,1.5962,1.5962,1.59613,1.59613,23800000.0
2009-12-25 20:29:00,1.59605,1.59611,1.59605,1.59608,15200000.0
2009-12-25 20:30:00,1.59603,1.59605,1.59603,1.59605,6200000.0
2009-12-25 20:31:00,1.59611,1.59617,1.5961,1.59617,9000000.0
2009-12-25 20:32:00,1.59613,1.59613,1.59607,1.59607,3000000.0
2009-12-25 20:33:00,1.5962,1.5962,1.59613,1.59613,16500000.0
2009-12-25 20:34:00,1.59615,1.5962,1.59606,1.5962,13500000.0
2009-12-25 20:35:00,1.59621,1.59622,1.59614,1.59614,9900000.0
2009-12-25 20:36:00,1.59613,1.59625,1.59613,1.59625,24100000.0
2009-12-25 20:37:00,1.59616,1.59619,1.59612,1.59616,10100000.0
2009-12-25 20:38:00,1.59618,1.59625,1.59612,1.5962,20900000.0
2009-12-25 20:39:00,1.5962,1.59623,1.5962,1.5962,18300000.0
2009-12-25 20:40:00,1.5961,1.59615,1.59603,1.59603,33900000.0
2009-12-25 20:41:00,1.59602,1.59604,1.59595,1.59595,27300000.0
2009-12-25 20:42:00,1.59595,1.59606,1.59595,1.59605,20900000.0
2009-12-25 20:43:00,1.596,1.5961,1.596,1.59603,11600000.0
2009-12-25 20:44:00,1.5962,1.5962,1.59615,1.59615,20600000.0
2009-12-25 20:45:00,1.5961,1.59611,1.59602,1.59606,45200000.0
2009-12-25 20:46:00,1.59607,1.59613,1.596,1.59613,34600000.0
2009-12-25 20:47:00,1.59613,1.59614,1.59605,1.59614,9900000.0
2009-12-25 20:48:00,1.59617,1.59617,1.59607,1.59607,10600000.0
2009-12-25 20:49:00,1.59623,1.59623,1.5962,1.5962,15600000.0
2009-12-25 20:50:00,1.5961,1.5961,1.5961,1.5961,11900000.0
2009-12-25 20:51:00,1.59618,1.59618,1.59611,1.59611,6600000.0
2009-12-25 20:52:00,1.59615,1.59624,1.59613,1.59622,9600000.0
2009-12-25 20:53:00,1.59617,1.59617,1.59613,1.59613,2600000.0
2009-12-25 20:54:00,1.5962,1.59623,1.59618,1.5962,42900000.0
2009-12-25 20:55:00,1.59621,1.59621,1.5961,1.59613,7400000.0
2009-12-25 20:56:00,1.59612,1.59616,1.5961,1.59613,12300000.0
2009-12-25 20:57:00,1.59618,1.59619,1.59615,1.59619,9900000.0
2009-12-25 20:58:00,1.59616,1.59618,1.5961,1.59613,11800000.0
2009-12-25 20:59:00,1.59618,1.59627,1.5961,1.59627,18000000.0
2009-12-25 21:00:00,1.59617,1.59618,1.59609,1.59609,9800000.0
2009-12-25 21:01:00,1.59609,1.59613,1.59607,1.59613,10000000.0
2009-12-25 21:02:00,1.5961,1.59621,1.59606,1.5961,24700000.0
2009-12-25 21:03:00,1.59615,1.59617,1.59605,1.59605,16000000.0
2009-12-25 21:04:00,1.59604,1.59612,1.59598,1.5961,15300000.0
2009-12-25 21:05:00,1.59615,1.5962,1.5961,1.59613,30000000.0
2009-12-25 21:06:00,1.59612,1.59621,1.59612,1.59621,4000000.0
2009-12-25 21:07:00,1.59625,1.59625,1.59612,1.59618,8000000.0
2009-12-25 21:08:00,1.59623,1.59629,1.59614,1.59614,14500000.0
2009-12-25 21:09:00,1.59623,1.59626,1.59618,1.59623,17000000.0
2009-12-25 21:10:00,1.59603,1.59605,1.59603,1.59605,2000000.0
2009-12-25 21:11:00,1.59613,1.59613,1.59613,1.59613,1000000.0
2009-12-25 21:12:00,1.59621,1.59621,1.59616,1.59618,24000000.0
2009-12-25 21:13:00,1.59622,1.59626,1.59618,1.5962,14500000.0
2009-12-25 21:14:00,1.5963,1.59633,1.59626,1.59627,12600000.0
2009-12-25 21:15:00,1.59628,1.59629,1.59618,1.59629,7700000.0
2009-12-25 21:16:00,1.5962,1.5962,1.59618,1.59618,8000000.0
2009-12-25 21:17:00,1.59606,1.59614,1.59602,1.59613,29700000.0
2009-12-25 21:18:00,1.59598,1.59614,1.59598,1.59609,12500000.0
2009-12-25 21:19:00,1.59616,1.59619,1.59614,1.59619,17400000.0
2009-12-25 21:20:00,1.59615,1.59615,1.59608,1.59608,9800000.0
2009-12-25 21:21:00,1.59613,1.59613,1.59613,1.59613,1600000.0
2009-12-25 21:22:00,1.59618,1.59621,1.59613,1.59619,12700000.0
2009-12-25 21:23:00,1.59616,1.59616,1.59603,1.59603,11400000.0
2009-12-25 21:24:00,1.59612,1.5962,1.59605,1.59607,14400000.0
2009-12-25 21:25:00,1.59618,1.59618,1.59606,1.59607,13900000.0
2009-12-25 21:26:00,1.59615,1.59618,1.59615,1.59618,4300000.0
2009-12-25 21:27:00,1.59628,1.59632,1.5962,1.59628,55700000.0
2009-12-25 21:28:00,1.59628,1.59629,1.59619,1.59629,34300000.0
2009-12-25 21:29:00,1.59634,1.59639,1.5961,1.5962,40500000.0
2009-12-25 21:30:00,1.59603,1.59613,1.59603,1.59613,18300000.0
2009-12-25 21:31:00,1.59596,1.59613,1.59596,1.59596,17500000.0
2009-12-25 21:32:00,1.59623,1.59625,1.5962,1.5962,23200000.0
2009-12-25 21:33:00,1.59619,1.59625,1.59614,1.59619,29500000.0
2009-12-25 21:34:00,1.59619,1.59622,1.59609,1.59618,18500000.0
2009-12-25 21:35:00,1.59623,1.59623,1.5961,1.5961,18200000.0
2009-12-25 21:36:00,1.59613,1.59625,1.59613,1.59623,24000000.0
2009-12-25 21:37:00,1.5962,1.5962,1.5962,1.5962,2000000.0
2009-12-25 21:38:00,1.59622,1.59633,1.59622,1.59623,29900000.0
2009-12-25 21:39:00,1.59619,1.59624,1.59613,1.59615,28300000.0
2009-12-25 21:40:00,1.5961,1.59615,1.5961,1.59613,24800000.0
2009-12-25 21:41:00,1.59617,1.59618,1.59593,1.59594,76200000.0
2009-12-25 21:42:00,1.59618,1.59618,1.5961,1.5961,4600000.0
2009-12-25 21:43:00,1.59618,1.5962,1.59609,1.5961,12600000.0
2009-12-25 21:44:00,1.5961,1.59625,1.59608,1.59613,10800000.0
2009-12-25 21:45:00,1.5962,1.59625,1.59616,1.59623,21900000.0
2009-12-25 21:46:00,1.59621,1.59623,1.59617,1.59617,10600000.0
2009-12-25 21:47:00,1.5962,1.59627,1.5962,1.59625,13000000.0
2009-12-25 21:48:00,1.59626,1.59636,1.59626,1.59626,25100000.0
2009-12-25 21:49:00,1.59626,1.59636,1.59621,1.59623,11800000.0
2009-12-25 21:50:00,1.59605,1.59605,1.59605,1.59605,1000000.0
2009-12-25 21:51:00,1.59612,1.59623,1.59608,1.59613,18100000.0
2009-12-25 21:52:00,1.59612,1.59615,1.59601,1.5961,14000000.0
2009-12-25 21:53:00,1.5962,1.5962,1.5961,1.59613,37900000.0
2009-12-25 21:54:00,1.59609,1.5961,1.59601,1.59601,30400000.0
2009-12-25 21:55:00,1.59615,1.59627,1.59615,1.59627,3600000.0
2009-12-25 21:56:00,1.59629,1.59629,1.59625,1.59625,6600000.0
2009-12-25 21:57:00,1.59614,1.59617,1.59611,1.59613,17500000.0
2009-12-25 21:58:00,1.5962,1.5962,1.5962,1.5962,10000000.0
2009-12-25 21:59:00,1.5963,1.59639,1.5963,1.59638,28400000.0
2009-12-25 22:00:00,1.5961,1.59618,1.59605,1.59605,15100000.0
2009-12-25 22:01:00,1.59629,1.59629,1.5962,1.59622,20900000.0
2009-12-25 22:02:00,1.59617,1.5962,1.59612,1.5962,10200000.0
2009-12-25 22:03:00,1.59615,1.5962,1.59615,1.5962,7800000.0
2009-12-25 22:04:00,1.59623,1.59626,1.5961,1.59618,9000000.0
2009-12-25 22:05:00,1.59622,1.59625,1.59622,1.59622,8600000.0
2009-12-25 22:06:00,1.59625,1.59627,1.59613,1.59615,17400000.0
2009-12-25 22:07:00,1.59616,1.59626,1.59611,1.59626,12900000.0
2009-12-25 22:08:00,1.59627,1.59627,1.59611,1.59611,27000000.0
2009-12-25 22:09:00,1.5962,1.5962,1.59613,1.59613,20100000.0
2009-12-25 22:10:00,1.5961,1.5961,1.5961,1.5961,2000000.0
2009-12-25 22:11:00,1.5961,1.59623,1.5961,1.59623,14500000.0
2009-12-25 22:12:00,1.59607,1.59607,1.59596,1.59596,28800000.0
2009-12-25 22:13:00,1.59604,1.59616,1.59604,1.59613,13900000.0
2009-12-25 22:14:00,1.5962,1.5962,1.5962,1.5962,5000000.0
2009-12-25 22:15:00,1.59604,1.59613,1.59604,1.5961,9700000.0
2009-12-25 22:16:00,1.59608,1.59608,1.59604,1.59608,7700000.0
2009-12-25 22:17:00,1.59612,1.59615,1.59604,1.59613,20400000.0
2009-12-25 22:18:00,1.59609,1.59609,1.59602,1.59602,80800000.0
2009-12-25 22:19:00,1.5962,1.5962,1.5961,1.5962,11300000.0
2009-12-25 22:20:00,1.5961,1.59613,1.5961,1.5961,22800000.0
2009-12-25 22:21:00,1.5961,1.59617,1.59605,1.59605,27700000.0
2009-12-25 22:22:00,1.59609,1.59621,1.59603,1.59614,23800000.0
2009-12-25 22:23:00,1.59607,1.59619,1.59602,1.59602,23200000.0
2009-12-25 22:24:00,1.5962,1.5962,1.5962,1.5962,4000000.0
2009-12-25 22:26:00,1.59625,1.5963,1.59622,1.59622,9000000.0
2009-12-25 22:27:00,1.59625,1.59641,1.59625,1.59629,33800000.0
2009-12-25 22:28:00,1.59633,1.59636,1.59621,1.59621,19700000.0
2009-12-25 22:29:00,1.59625,1.59629,1.59623,1.59625,23000000.0
2009-12-25 22:30:00,1.59611,1.59611,1.59602,1.59602,6100000.0
2009-12-25 22:31:00,1.59618,1.59618,1.59604,1.59611,20200000.0
2009-12-25 22:32:00,1.5961,1.59628,1.5961,1.59628,12900000.0
2009-12-25 22:33:00,1.5963,1.5963,1.59612,1.59612,27900000.0
2009-12-25 22:34:00,1.59612,1.5962,1.59612,1.5962,20800000.0
2009-12-25 22:35:00,1.5961,1.59613,1.5961,1.59613,11000000.0
2009-12-25 22:36:00,1.59622,1.59628,1.59622,1.59622,19000000.0
2009-12-25 22:37:00,1.59621,1.59626,1.59613,1.59613,13300000.0
2009-12-25 22:38:00,1.59625,1.59638,1.5962,1.5962,18400000.0
2009-12-25 22:39:00,1.59629,1.5963,1.5962,1.5963,8600000.0
2009-12-25 22:40:00,1.59603,1.59617,1.59603,1.59617,2000000.0
2009-12-25 22:41:00,1.59623,1.59628,1.59617,1.59625,11700000.0
2009-12-25 22:42:00,1.59628,1.59633,1.59628,1.59629,5900000.0
2009-12-25 22:43:00,1.59628,1.59628,1.5962,1.5962,5400000.0
2009-12-25 22:44:00,1.59614,1.5963,1.59614,1.5962,30800000.0
2009-12-25 22:45:00,1.5962,1.5962,1.5962,1.5962,6400000.0
2009-12-25 22:46:00,1.59622,1.59627,1.59622,1.59627,9900000.0
2009-12-25 22:47:00,1.59627,1.59627,1.59622,1.59622,4000000.0
2009-12-25 22:48:00,1.59619,1.59619,1.59612,1.59612,7000000.0
2009-12-25 22:49:00,1.59613,1.59631,1.59613,1.59626,11900000.0
2009-12-25 22:50:00,1.59615,1.59615,1.59605,1.59613,37400000.0
2009-12-25 22:51:00,1.59625,1.59627,1.59618,1.59623,42900000.0
2009-12-25 22:52:00,1.59625,1.59635,1.5962,1.5962,50800000.0
2009-12-25 22:53:00,1.59623,1.59631,1.59612,1.59612,88600000.0
2009-12-25 22:54:00,1.59612,1.5963,1.59612,1.5963,9500000.0
2009-12-25 22:55:00,1.59627,1.59627,1.59607,1.59621,24500000.0
2009-12-25 22:56:00,1.5962,1.5962,1.5961,1.5961,11700000.0
2009-12-25 22:57:00,1.596,1.59613,1.596,1.59605,23500000.0
2009-12-25 22:58:00,1.59601,1.59612,1.59601,1.59611,11800000.0
2009-12-25 22:59:00,1.59607,1.59607,1.59602,1.59602,6600000.0
2009-12-25 23:00:00,1.59613,1.59618,1.59607,1.59613,14800000.0
2009-12-25 23:01:00,1.5962,1.59625,1.5962,1.5962,29100000.0
2009-12-25 23:02:00,1.59626,1.59641,1.59623,1.59626,78100000.0
2009-12-25 23:03:00,1.59625,1.59631,1.59623,1.59625,39000000.0
2009-12-25 23:04:00,1.59628,1.59638,1.59627,1.59638,13400000.0
2009-12-25 23:05:00,1.5963,1.59644,1.59627,1.59644,56100000.0
2009-12-25 23:06:00,1.59633,1.59633,1.59623,1.59629,27100000.0
2009-12-25 23:07:00,1.5962,1.59627,1.59615,1.59627,44500000.0
2009-12-25 23:08:00,1.59625,1.5963,1.59618,1.59625,14700000.0
2009-12-25 23:09:00,1.59622,1.59625,1.59614,1.59625,31000000.0
2009-12-25 23:10:00,1.59615,1.59615,1.5961,1.5961,4600000.0
2009-12-25 23:11:00,1.59623,1.59627,1.59613,1.5962,27700000.0
2009-12-25 23:12:00,1.5962,1.59625,1.59615,1.59625,28600000.0
2009-12-25 23:13:00,1.59625,1.59628,1.5961,1.59612,42200000.0
2009-12-25 23:14:00,1.59621,1.59627,1.59621,1.59625,5700000.0
2009-12-25 23:15:00,1.59625,1.59633,1.59621,1.59625,26300000.0
2009-12-25 23:16:00,1.59628,1.59628,1.59622,1.59623,11800000.0
2009-12-25 23:17:00,1.5962,1.59625,1.5962,1.59625,11100000.0
2009-12-25 23:18:00,1.59629,1.59631,1.59622,1.59628,22200000.0
2009-12-25 23:19:00,1.59633,1.59636,1.59628,1.59629,8000000.0
2009-12-25 23:20:00,1.5961,1.59615,1.5961,1.5961,25300000.0
2009-12-25 23:21:00,1.59628,1.59628,1.59612,1.5962,20500000.0
2009-12-25 23:22:00,1.5962,1.59628,1.59615,1.59623,42700000.0
2009-12-25 23:23:00,1.59625,1.59633,1.59624,1.59624,22300000.0
2009-12-25 23:24:00,1.59625,1.59635,1.59616,1.59635,26200000.0
2009-12-25 23:25:00,1.59636,1.59636,1.5962,1.59625,12500000.0
2009-12-25 23:26:00,1.59625,1.59634,1.59623,1.59631,12600000.0
2009-12-25 23:27:00,1.59629,1.59632,1.59618,1.59632,11700000.0
2009-12-25 23:28:00,1.59623,1.59623,1.59613,1.5962,24100000.0
2009-12-25 23:29:00,1.59614,1.59621,1.59596,1.59596,18800000.0
2009-12-25 23:30:00,1.59605,1.59605,1.59603,1.59605,3800000.0
2009-12-25 23:31:00,1.59606,1.59606,1.59598,1.59598,4300000.0
2009-12-25 23:32:00,1.59591,1.596,1.5959,1.5959,18200000.0
2009-12-25 23:33:00,1.5962,1.59625,1.5962,1.59623,13800000.0
2009-12-25 23:34:00,1.59632,1.59639,1.59632,1.59632,12500000.0
2009-12-25 23:35:00,1.5963,1.59641,1.59628,1.59635,49900000.0
2009-12-25 23:36:00,1.59625,1.59638,1.59624,1.59625,41100000.0
2009-12-25 23:37:00,1.59622,1.59638,1.59622,1.59633,61900000.0
2009-12-25 23:38:00,1.5962,1.59625,1.5962,1.59623,50800000.0
2009-12-25 23:39:00,1.59624,1.59633,1.59622,1.59622,66200000.0
2009-12-25 23:40:00,1.5961,1.59618,1.59607,1.5961,74000000.0
2009-12-25 23:41:00,1.59609,1.59611,1.59602,1.59603,50300000.0
2009-12-25 23:42:00,1.59604,1.59619,1.59604,1.59609,83700000.0
2009-12-25 23:43:00,1.5962,1.59625,1.59615,1.5962,86300000.0
2009-12-25 23:44:00,1.59627,1.59628,1.59614,1.59622,38800000.0
2009-12-25 23:45:00,1.5962,1.59631,1.59608,1.59623,50000000.0
2009-12-25 23:46:00,1.59623,1.59623,1.59616,1.59617,16000000.0
2009-12-25 23:47:00,1.59612,1.59619,1.59612,1.59619,17800000.0
2009-12-25 23:48:00,1.5962,1.59628,1.59615,1.5962,20400000.0
2009-12-25 23:49:00,1.59618,1.59628,1.59618,1.5962,60100000.0
2009-12-25 23:50:00,1.5961,1.59615,1.59605,1.5961,7000000.0
2009-12-25 23:51:00,1.59613,1.59613,1.59602,1.59602,13000000.0
2009-12-25 23:52:00,1.59608,1.5962,1.59602,1.5962,17400000.0
2009-12-25 23:53:00,1.59607,1.59615,1.59602,1.59602,22600000.0
2009-12-25 23:54:00,1.59623,1.59627,1.59618,1.59618,41400000.0
2009-12-25 23:55:00,1.59628,1.59638,1.59628,1.59634,8800000.0
2009-12-25 23:56:00,1.59628,1.59628,1.59622,1.59622,9700000.0
2009-12-25 23:57:00,1.59621,1.59632,1.59619,1.59632,119400000.0
2009-12-25 23:58:00,1.59634,1.59643,1.59633,1.59634,38400000.0
2009-12-25 23:59:00,1.59625,1.59627,1.5962,1.5962,26700000.0
2009-12-28 00:00:00,1.59442,1.59444,1.59419,1.59421,70600000.0
2009-12-28 00:01:00,1.59419,1.59427,1.59376,1.5938,70600000.0
2009-12-28 00:02:00,1.59379,1.59458,1.59379,1.59389,70600000.0
2009-12-28 00:03:00,1.59393,1.59447,1.59389,1.59403,70600000.0
2009-12-28 00:04:00,1.59405,1.59406,1.59393,1.59394,70600000.0
2009-12-28 00:05:00,1.59398,1.59403,1.59387,1.59402,70600000.0
2009-12-28 00:06:00,1.59403,1.59403,1.59401,1.59401,70600000.0
2009-12-28 00:07:00,1.59397,1.59399,1.59397,1.59399,70600000.0
2009-12-28 00:08:00,1.59396,1.59399,1.59396,1.59399,70600000.0
2009-12-28 00:09:00,1.59398,1.59398,1.59396,1.59396,70600000.0
2009-12-28 00:10:00,1.59407,1.59456,1.59403,1.59456,70600000.0
2009-12-28 00:11:00,1.59466,1.59483,1.59457,1.59458,70600000.0
2009-12-28 00:12:00,1.59459,1.59459,1.59444,1.59447,70600000.0
2009-12-28 00:13:00,1.59446,1.59466,1.59446,1.59458,70600000.0
2009-12-28 00:14:00,1.59457,1.59466,1.59447,1.59463,70600000.0
2009-12-28 00:15:00,1.59462,1.59468,1.59445,1.59448,70600000.0
2009-12-28 00:16:00,1.59447,1.59456,1.59438,1.59451,70600000.0
2009-12-28 00:17:00,1.5945,1.59455,1.5945,1.59455,70600000.0
2009-12-28 00:18:00,1.59454,1.59458,1.59453,1.59456,70600000.0
2009-12-28 00:19:00,1.59458,1.59465,1.59456,1.59465,70600000.0
2009-12-28 00:20:00,1.59464,1.59466,1.59462,1.59462,70600000.0
2009-12-28 00:21:00,1.5946,1.59464,1.59457,1.5946,70600000.0
2009-12-28 00:22:00,1.59464,1.59472,1.59464,1.59472,70600000.0
2009-12-28 00:23:00,1.59462,1.59466,1.5946,1.59466,70600000.0
2009-12-28 00:24:00,1.59463,1.59477,1.59459,1.59463,70600000.0
2009-12-28 00:25:00,1.59465,1.59467,1.59463,1.59467,70600000.0
2009-12-28 00:26:00,1.59466,1.59467,1.59463,1.59467,70600000.0
2009-12-28 00:27:00,1.59468,1.59471,1.59466,1.59466,70600000.0
2009-12-28 00:28:00,1.59465,1.59466,1.59462,1.59464,70600000.0
2009-12-28 00:29:00,1.59463,1.59466,1.59459,1.59466,70600000.0
2009-12-28 00:30:00,1.59465,1.59467,1.59463,1.59466,70600000.0
2009-12-28 00:31:00,1.59468,1.59469,1.59463,1.59463,70600000.0
2009-12-28 00:32:00,1.59464,1.59466,1.59462,1.59465,70600000.0
2009-12-28 00:33:00,1.59466,1.59469,1.59466,1.59466,70600000.0
2009-12-28 00:34:00,1.59467,1.59469,1.5946,1.5946,70600000.0
2009-12-28 00:35:00,1.59465,1.59465,1.59462,1.59464,70600000.0
2009-12-28 00:36:00,1.5947,1.5947,1.59466,1.59466,70600000.0
2009-12-28 00:37:00,1.59465,1.59468,1.59465,1.59467,70600000.0
2009-12-28 00:38:00,1.59462,1.59466,1.5944,1.59444,70600000.0
2009-12-28 00:39:00,1.59441,1.59471,1.5944,1.59471,70600000.0
2009-12-28 00:40:00,1.59483,1.59508,1.59478,1.59502,70600000.0
2009-12-28 00:41:00,1.59501,1.59509,1.59501,1.59509,70600000.0
2009-12-28 00:42:00,1.59507,1.59519,1.59486,1.59508,70600000.0
2009-12-28 00:43:00,1.59503,1.59507,1.5949,1.59506,70600000.0
2009-12-28 00:44:00,1.59507,1.59507,1.59499,1.59502,70600000.0
2009-12-28 00:45:00,1.59503,1.5952,1.59493,1.5952,70600000.0
2009-12-28 00:46:00,1.59524,1.59536,1.59519,1.59536,70600000.0
2009-12-28 00:47:00,1.59537,1.59537,1.59526,1.59527,70600000.0
2009-12-28 00:48:00,1.59526,1.59542,1.59525,1.5953,70600000.0
2009-12-28 00:49:00,1.59528,1.59535,1.59495,1.59495,70600000.0
2009-12-28 00:50:00,1.59499,1.59534,1.59489,1.59534,70600000.0
2009-12-28 00:51:00,1.59535,1.5956,1.5953,1.5956,70600000.0
2009-12-28 00:52:00,1.59559,1.59561,1.59554,1.59555,70600000.0
2009-12-28 00:53:00,1.59554,1.59561,1.59554,1.59561,70600000.0
2009-12-28 00:54:00,1.59562,1.59562,1.59562,1.59562,70600000.0
2009-12-28 00:55:00,1.59564,1.59567,1.59539,1.59545,70600000.0
2009-12-28 00:56:00,1.59544,1.59544,1.59508,1.5952,70600000.0
2009-12-28 00:57:00,1.59519,1.5952,1.59511,1.59517,70600000.0
2009-12-28 00:58:00,1.59519,1.59526,1.59515,1.59519,70600000.0
2009-12-28 00:59:00,1.59512,1.59513,1.59457,1.59476,70600000.0
2009-12-28 01:00:00,1.59478,1.5957,1.59475,1.5957,70600000.0
2009-12-28 01:01:00,1.59569,1.5957,1.59547,1.59547,70600000.0
2009-12-28 01:02:00,1.59545,1.59545,1.59542,1.59542,70600000.0
2009-12-28 01:03:00,1.59543,1.59543,1.59526,1.59538,70600000.0
2009-12-28 01:04:00,1.59536,1.59538,1.59524,1.59524,70600000.0
2009-12-28 01:05:00,1.59525,1.5953,1.59524,1.59527,70600000.0
2009-12-28 01:06:00,1.59528,1.59528,1.59455,1.59482,70600000.0
2009-12-28 01:07:00,1.59484,1.59548,1.59484,1.59526,70600000.0
2009-12-28 01:08:00,1.59529,1.59529,1.59523,1.59523,70600000.0
2009-12-28 01:09:00,1.59521,1.59523,1.59513,1.59519,70600000.0
2009-12-28 01:10:00,1.59521,1.59526,1.59521,1.59526,70600000.0
2009-12-28 01:11:00,1.59525,1.59526,1.59477,1.59484,70600000.0
2009-12-28 01:12:00,1.59499,1.59525,1.59499,1.59525,70600000.0
2009-12-28 01:13:00,1.59526,1.59527,1.59526,1.59526,70600000.0
2009-12-28 01:14:00,1.59525,1.59537,1.59524,1.59537,70600000.0
2009-12-28 01:15:00,1.59543,1.59552,1.59543,1.5955,70600000.0
2009-12-28 01:16:00,1.59548,1.59548,1.59541,1.59544,70600000.0
2009-12-28 01:17:00,1.59542,1.59542,1.59508,1.59517,70600000.0
2009-12-28 01:18:00,1.59516,1.59516,1.5944,1.59478,70600000.0
2009-12-28 01:19:00,1.59476,1.59477,1.59441,1.59442,70600000.0
2009-12-28 01:20:00,1.59441,1.59441,1.59413,1.59433,70600000.0
2009-12-28 01:21:00,1.59436,1.59459,1.5943,1.59438,70600000.0
2009-12-28 01:22:00,1.5944,1.5944,1.59437,1.5944,70600000.0
2009-12-28 01:23:00,1.59438,1.59458,1.59438,1.59456,70600000.0
2009-12-28 01:24:00,1.59457,1.59459,1.59423,1.5944,70600000.0
2009-12-28 01:25:00,1.59455,1.59483,1.59405,1.59462,70600000.0
2009-12-28 01:26:00,1.59464,1.59481,1.59456,1.59478,70600000.0
2009-12-28 01:27:00,1.5948,1.59481,1.59475,1.5948,70600000.0
2009-12-28 01:28:00,1.59478,1.59482,1.59478,1.59478,70600000.0
2009-12-28 01:29:00,1.59477,1.595,1.59474,1.59489,70600000.0
2009-12-28 01:30:00,1.59488,1.595,1.59478,1.59483,70600000.0
2009-12-28 01:31:00,1.59485,1.59501,1.59485,1.59493,70600000.0
2009-12-28 01:32:00,1.59491,1.59497,1.59489,1.59494,70600000.0
2009-12-28 01:33:00,1.59492,1.59494,1.59475,1.59482,70600000.0
2009-12-28 01:34:00,1.59481,1.59501,1.59481,1.59499,70600000.0
2009-12-28 01:35:00,1.595,1.59506,1.59495,1.59495,70600000.0
2009-12-28 01:36:00,1.59494,1.59498,1.59475,1.59498,70600000.0
2009-12-28 01:37:00,1.59499,1.59501,1.5949,1.5949,70600000.0
2009-12-28 01:38:00,1.59488,1.5949,1.59486,1.59488,70600000.0
2009-12-28 01:39:00,1.59486,1.59492,1.59486,1.59488,70600000.0
2009-12-28 01:40:00,1.59489,1.59491,1.59488,1.59491,70600000.0
2009-12-28 01:41:00,1.59489,1.59491,1.59465,1.59466,70600000.0
2009-12-28 01:42:00,1.59467,1.59478,1.59465,1.59466,70600000.0
2009-12-28 01:43:00,1.59467,1.59475,1.59467,1.59474,70600000.0
2009-12-28 01:44:00,1.59475,1.59477,1.59473,1.59477,70600000.0
2009-12-28 01:45:00,1.59476,1.59477,1.59472,1.59472,70600000.0
2009-12-28 01:46:00,1.59471,1.59476,1.59453,1.59453,70600000.0
2009-12-28 01:47:00,1.59449,1.59451,1.59446,1.59451,70600000.0
2009-12-28 01:48:00,1.59453,1.59455,1.59445,1.59445,70600000.0
2009-12-28 01:49:00,1.59441,1.59441,1.59422,1.59422,70600000.0
2009-12-28 01:50:00,1.5942,1.59423,1.59419,1.59422,70600000.0
2009-12-28 01:51:00,1.59423,1.59423,1.59419,1.5942,70600000.0
2009-12-28 01:52:00,1.59419,1.5942,1.59399,1.59401,70600000.0
2009-12-28 01:53:00,1.59403,1.59403,1.59384,1.59387,70600000.0
2009-12-28 01:54:00,1.59386,1.59386,1.59308,1.59308,70600000.0
2009-12-28 01:55:00,1.59318,1.59352,1.59316,1.59344,70600000.0
2009-12-28 01:56:00,1.59345,1.59387,1.59345,1.5938,70600000.0
2009-12-28 01:57:00,1.59381,1.59384,1.59377,1.59384,70600000.0
2009-12-28 01:58:00,1.59383,1.59383,1.59348,1.59359,70600000.0
2009-12-28 01:59:00,1.59361,1.59362,1.59352,1.59352,70600000.0
2009-12-28 02:00:00,1.59475,1.59585,1.59475,1.59575,70600000.0
2009-12-28 02:01:00,1.59575,1.59575,1.59555,1.59555,120800000.0
2009-12-28 02:02:00,1.5955,1.5955,1.5955,1.5955,21800000.0
2009-12-28 02:03:00,1.5955,1.59555,1.59535,1.59555,32900000.0
2009-12-28 02:04:00,1.59555,1.59565,1.59525,1.59525,25700000.0
2009-12-28 02:05:00,1.59525,1.59545,1.59525,1.59545,20400000.0
2009-12-28 02:06:00,1.59535,1.59535,1.59475,1.59515,124700000.0
2009-12-28 02:07:00,1.59525,1.59575,1.59525,1.59545,111700000.0
2009-12-28 02:08:00,1.59545,1.59545,1.59535,1.59535,22300000.0
2009-12-28 02:09:00,1.59535,1.59535,1.59525,1.5953,54200000.0
2009-12-28 02:10:00,1.5953,1.59555,1.5953,1.59555,12400000.0
2009-12-28 02:11:00,1.59555,1.59555,1.59495,1.59505,36600000.0
2009-12-28 02:12:00,1.5952,1.59545,1.5952,1.59535,50900000.0
2009-12-28 02:13:00,1.59535,1.59535,1.59535,1.59535,19600000.0
2009-12-28 02:14:00,1.59535,1.59555,1.59535,1.59545,61300000.0
2009-12-28 02:15:00,1.59545,1.5957,1.59545,1.5956,35300000.0
2009-12-28 02:16:00,1.5956,1.5956,1.5956,1.5956,34000000.0
2009-12-28 02:17:00,1.5956,1.59565,1.59525,1.59545,31200000.0
2009-12-28 02:18:00,1.59545,1.59545,1.5947,1.5949,66600000.0
2009-12-28 02:19:00,1.5949,1.5949,1.5947,1.5947,59200000.0
2009-12-28 02:20:00,1.59445,1.59465,1.59435,1.59445,56400000.0
2009-12-28 02:21:00,1.59445,1.59485,1.5944,1.59455,56800000.0
2009-12-28 02:22:00,1.59455,1.59455,1.59445,1.59455,18600000.0
2009-12-28 02:23:00,1.5946,1.59475,1.59455,1.59475,32600000.0
2009-12-28 02:24:00,1.59475,1.59485,1.59435,1.59445,56500000.0
2009-12-28 02:25:00,1.59445,1.59495,1.59435,1.5947,82200000.0
2009-12-28 02:26:00,1.5947,1.5949,1.59465,1.5949,33400000.0
2009-12-28 02:27:00,1.5949,1.5949,1.59485,1.5949,58200000.0
2009-12-28 02:28:00,1.59485,1.59495,1.59485,1.59495,19800000.0
2009-12-28 02:29:00,1.59495,1.59515,1.59485,1.59495,33600000.0
2009-12-28 02:30:00,1.595,1.59525,1.5949,1.59495,34500000.0
2009-12-28 02:31:00,1.59505,1.59515,1.595,1.59505,46000000.0
2009-12-28 02:32:00,1.59505,1.59515,1.595,1.59505,63200000.0
2009-12-28 02:33:00,1.59505,1.5951,1.59495,1.595,30000000.0
2009-12-28 02:34:00,1.595,1.5951,1.5949,1.5951,38800000.0
2009-12-28 02:35:00,1.59515,1.59515,1.59505,1.5951,26000000.0
2009-12-28 02:36:00,1.5951,1.59515,1.5949,1.59515,64700000.0
2009-12-28 02:37:00,1.59515,1.59515,1.59505,1.59505,12200000.0
2009-12-28 02:38:00,1.59505,1.5951,1.595,1.595,15200000.0
2009-12-28 02:39:00,1.595,1.595,1.595,1.595,15600000.0
2009-12-28 02:40:00,1.595,1.595,1.595,1.595,6400000.0
2009-12-28 02:41:00,1.595,1.59505,1.59475,1.5948,65000000.0
2009-12-28 02:42:00,1.5948,1.5949,1.5948,1.5948,35200000.0
2009-12-28 02:43:00,1.5948,1.59485,1.5948,1.59485,14800000.0
2009-12-28 02:44:00,1.59485,1.59495,1.59485,1.5949,11600000.0
2009-12-28 02:45:00,1.5949,1.59495,1.5948,1.5948,35400000.0
2009-12-28 02:46:00,1.5948,1.59495,1.59465,1.59465,81900000.0
2009-12-28 02:47:00,1.59465,1.5947,1.5946,1.5947,83800000.0
2009-12-28 02:48:00,1.5947,1.5947,1.59455,1.59455,89300000.0
2009-12-28 02:49:00,1.5945,1.59455,1.5944,1.5944,38000000.0
2009-12-28 02:50:00,1.59445,1.59445,1.59435,1.5944,28900000.0
2009-12-28 02:51:00,1.59435,1.5944,1.59435,1.59435,19400000.0
2009-12-28 02:52:00,1.59435,1.59435,1.5942,1.59425,33700000.0
2009-12-28 02:53:00,1.5943,1.5943,1.59395,1.594,72600000.0
2009-12-28 02:54:00,1.594,1.594,1.59315,1.59325,110300000.0
2009-12-28 02:55:00,1.59325,1.59375,1.59325,1.59365,89200000.0
2009-12-28 02:56:00,1.59365,1.59405,1.59355,1.59395,97600000.0
2009-12-28 02:57:00,1.59395,1.59395,1.59385,1.59395,72800000.0
2009-12-28 02:58:00,1.59385,1.59385,1.59355,1.59375,63000000.0
2009-12-28 02:59:00,1.59375,1.59385,1.59355,1.59355,26800000.0
2009-12-28 03:00:00,1.59365,1.59415,1.59365,1.59385,66800000.0
2009-12-28 03:01:00,1.59385,1.594,1.59385,1.59395,75400000.0
2009-12-28 03:02:00,1.59395,1.59405,1.59395,1.59405,24300000.0
2009-12-28 03:03:00,1.59395,1.59395,1.5935,1.59355,96300000.0
2009-12-28 03:04:00,1.59365,1.59395,1.59365,1.59385,73900000.0
2009-12-28 03:05:00,1.59385,1.59415,1.59385,1.59395,43200000.0
2009-12-28 03:06:00,1.59395,1.59395,1.59365,1.59365,108100000.0
2009-12-28 03:07:00,1.59355,1.5936,1.59345,1.5935,54800000.0
2009-12-28 03:08:00,1.5935,1.5935,1.59325,1.5934,98700000.0
2009-12-28 03:09:00,1.59335,1.59335,1.5932,1.5932,89600000.0
2009-12-28 03:10:00,1.59325,1.5933,1.59315,1.59315,58500000.0
2009-12-28 03:11:00,1.5932,1.5933,1.5931,1.5933,59400000.0
2009-12-28 03:12:00,1.5933,1.59335,1.5933,1.5933,101400000.0
2009-12-28 03:13:00,1.5933,1.5933,1.5932,1.5932,19000000.0
2009-12-28 03:14:00,1.5932,1.5933,1.59315,1.59325,43400000.0
2009-12-28 03:15:00,1.5933,1.5933,1.5932,1.5932,98200000.0
2009-12-28 03:16:00,1.59325,1.59345,1.5932,1.5932,78200000.0
2009-12-28 03:17:00,1.5932,1.5933,1.5932,1.59325,44000000.0
2009-12-28 03:18:00,1.59325,1.59325,1.59325,1.59325,16800000.0
2009-12-28 03:19:00,1.5932,1.59325,1.5932,1.59325,75000000.0
2009-12-28 03:20:00,1.59325,1.5934,1.59325,1.59325,73500000.0
2009-12-28 03:21:00,1.59325,1.59345,1.59325,1.59345,21600000.0
2009-12-28 03:22:00,1.59345,1.59345,1.59345,1.59345,31700000.0
2009-12-28 03:23:00,1.59345,1.59355,1.59345,1.59355,34600000.0
2009-12-28 03:24:00,1.59355,1.59355,1.5935,1.59355,55400000.0
2009-12-28 03:25:00,1.59355,1.59385,1.5935,1.59365,40600000.0
2009-12-28 03:26:00,1.59365,1.59375,1.59365,1.5937,10000000.0
2009-12-28 03:27:00,1.59375,1.5939,1.59375,1.59375,20000000.0
2009-12-28 03:28:00,1.5938,1.59385,1.5938,1.59385,19000000.0
2009-12-28 03:29:00,1.59385,1.5939,1.5937,1.5937,5000000.0
2009-12-28 03:30:00,1.594,1.59405,1.59385,1.59395,17000000.0
2009-12-28 03:31:00,1.59395,1.594,1.5939,1.594,19400000.0
2009-12-28 03:32:00,1.59425,1.59445,1.594,1.5941,16000000.0
2009-12-28 03:33:00,1.59405,1.59445,1.59405,1.5944,35600000.0
2009-12-28 03:34:00,1.59445,1.5947,1.59435,1.5947,47800000.0
2009-12-28 03:35:00,1.5946,1.5947,1.59455,1.59455,16000000.0
2009-12-28 03:36:00,1.59455,1.59455,1.5943,1.5943,22000000.0
2009-12-28 03:37:00,1.5943,1.5943,1.594,1.594,81700000.0
2009-12-28 03:38:00,1.594,1.594,1.5939,1.5939,6200000.0
2009-12-28 03:39:00,1.5939,1.59395,1.5938,1.5939,59200000.0
2009-12-28 03:40:00,1.5939,1.594,1.59385,1.5939,85500000.0
2009-12-28 03:41:00,1.59395,1.59405,1.5939,1.5939,76600000.0
2009-12-28 03:42:00,1.59395,1.594,1.5939,1.594,26400000.0
2009-12-28 03:43:00,1.59405,1.5946,1.59405,1.5944,40200000.0
2009-12-28 03:44:00,1.59455,1.59465,1.59445,1.5945,17000000.0
2009-12-28 03:45:00,1.5945,1.5945,1.59425,1.5943,92700000.0
2009-12-28 03:46:00,1.5943,1.5945,1.5943,1.5945,34900000.0
2009-12-28 03:47:00,1.5946,1.5949,1.59455,1.5946,37300000.0
2009-12-28 03:48:00,1.59465,1.5948,1.5946,1.5948,25600000.0
2009-12-28 03:49:00,1.5948,1.5948,1.59475,1.59475,19500000.0
2009-12-28 03:50:00,1.5948,1.5948,1.5947,1.5947,15300000.0
2009-12-28 03:51:00,1.59465,1.59465,1.5946,1.59465,12300000.0
2009-12-28 03:52:00,1.5948,1.59505,1.5947,1.595,23400000.0
2009-12-28 03:53:00,1.59495,1.5952,1.5949,1.5952,42600000.0
2009-12-28 03:54:00,1.5952,1.59545,1.5952,1.59545,55400000.0
2009-12-28 03:55:00,1.5954,1.5957,1.5953,1.5956,62200000.0
2009-12-28 03:56:00,1.5956,1.5956,1.5955,1.59555,18200000.0
2009-12-28 03:57:00,1.5956,1.59565,1.5955,1.59555,25700000.0
2009-12-28 03:58:00,1.59555,1.5957,1.5955,1.59565,12800000.0
2009-12-28 03:59:00,1.59565,1.59565,1.59555,1.59565,15800000.0
2009-12-28 04:00:00,1.59555,1.59565,1.5955,1.59565,6300000.0
2009-12-28 04:01:00,1.59555,1.59565,1.5955,1.5956,42800000.0
2009-12-28 04:02:00,1.59565,1.59565,1.5955,1.5955,18800000.0
2009-12-28 04:03:00,1.5955,1.5955,1.5955,1.5955,2000000.0
2009-12-28 04:04:00,1.5955,1.5955,1.5953,1.59535,10000000.0
2009-12-28 04:05:00,1.5953,1.59535,1.5952,1.5952,37400000.0
2009-12-28 04:06:00,1.5952,1.59525,1.5951,1.5951,26700000.0
2009-12-28 04:07:00,1.5951,1.5951,1.59505,1.59505,6800000.0
2009-12-28 04:08:00,1.59505,1.59505,1.595,1.595,9600000.0
2009-12-28 04:09:00,1.595,1.59505,1.59495,1.59495,11200000.0
2009-12-28 04:10:00,1.59495,1.59495,1.59495,1.59495,14400000.0
2009-12-28 04:11:00,1.59495,1.59505,1.59485,1.59505,59200000.0
2009-12-28 04:12:00,1.59505,1.5953,1.595,1.5953,30700000.0
2009-12-28 04:13:00,1.5953,1.5954,1.5953,1.5953,15000000.0
2009-12-28 04:14:00,1.59535,1.59535,1.5953,1.59535,12000000.0
2009-12-28 04:15:00,1.5953,1.5954,1.5953,1.5954,18000000.0
2009-12-28 04:16:00,1.5954,1.5954,1.59525,1.5953,14200000.0
2009-12-28 04:17:00,1.59525,1.5953,1.59525,1.5953,2000000.0
2009-12-28 04:18:00,1.5952,1.5952,1.5952,1.5952,7800000.0
2009-12-28 04:19:00,1.5952,1.59525,1.59515,1.59515,8800000.0
2009-12-28 04:20:00,1.5951,1.5951,1.5951,1.5951,1600000.0
2009-12-28 04:21:00,1.5951,1.59535,1.5951,1.5952,18100000.0
2009-12-28 04:22:00,1.5952,1.5952,1.5951,1.5951,8100000.0
2009-12-28 04:23:00,1.59515,1.59515,1.5951,1.5951,10500000.0
2009-12-28 04:24:00,1.5951,1.5954,1.59505,1.5954,32400000.0
2009-12-28 04:25:00,1.5953,1.5954,1.5952,1.59525,43900000.0
2009-12-28 04:26:00,1.59525,1.59525,1.5952,1.59525,11900000.0
2009-12-28 04:27:00,1.5952,1.59525,1.5952,1.59525,16200000.0
2009-12-28 04:28:00,1.5953,1.5955,1.5953,1.5955,9800000.0
2009-12-28 04:29:00,1.5955,1.59555,1.59535,1.59555,20800000.0
2009-12-28 04:30:00,1.59575,1.59585,1.59575,1.59575,27000000.0
2009-12-28 04:31:00,1.5957,1.5957,1.5957,1.5957,1000000.0
2009-12-28 04:32:00,1.59575,1.59585,1.59575,1.59575,10800000.0
2009-12-28 04:33:00,1.59575,1.59575,1.5957,1.5957,2000000.0
2009-12-28 04:34:00,1.59565,1.5958,1.59565,1.59575,13700000.0
2009-12-28 04:35:00,1.59585,1.5962,1.59585,1.5962,34000000.0
2009-12-28 04:36:00,1.5962,1.5962,1.5958,1.5958,13000000.0
2009-12-28 04:37:00,1.5958,1.5958,1.5957,1.5957,10700000.0
2009-12-28 04:38:00,1.5957,1.5959,1.59565,1.5958,14100000.0
2009-12-28 04:39:00,1.59575,1.59575,1.59575,1.59575,3000000.0
2009-12-28 04:40:00,1.59575,1.59575,1.5957,1.59575,12000000.0
2009-12-28 04:41:00,1.5956,1.5958,1.5956,1.5958,18000000.0
2009-12-28 04:42:00,1.5958,1.5958,1.5958,1.5958,5000000.0
2009-12-28 04:43:00,1.5957,1.5957,1.5957,1.5957,4000000.0
2009-12-28 04:44:00,1.59565,1.5958,1.59565,1.5958,8600000.0
2009-12-28 04:45:00,1.5958,1.59585,1.59575,1.59575,10100000.0
2009-12-28 04:46:00,1.59575,1.59585,1.59575,1.59585,7000000.0
2009-12-28 04:47:00,1.59575,1.59585,1.59575,1.59585,3000000.0
2009-12-28 04:48:00,1.59585,1.59585,1.59575,1.59575,5000000.0
2009-12-28 04:49:00,1.59575,1.5958,1.59575,1.5958,18000000.0
2009-12-28 04:50:00,1.59575,1.5958,1.59575,1.59575,5000000.0
2009-12-28 04:51:00,1.5958,1.5958,1.59575,1.59575,11000000.0
2009-12-28 04:52:00,1.59565,1.5959,1.59565,1.5958,27900000.0
2009-12-28 04:53:00,1.5958,1.5959,1.5958,1.5959,8700000.0
2009-12-28 04:54:00,1.5959,1.59605,1.5958,1.59605,23500000.0
2009-12-28 04:55:00,1.59605,1.5962,1.59595,1.5962,28900000.0
2009-12-28 04:56:00,1.5962,1.5967,1.5962,1.5963,31300000.0
2009-12-28 04:57:00,1.59635,1.5964,1.5963,1.5963,25300000.0
2009-12-28 04:58:00,1.5964,1.59645,1.59635,1.59635,27000000.0
2009-12-28 04:59:00,1.5964,1.59645,1.59635,1.59635,3000000.0
2009-12-28 05:00:00,1.59635,1.59645,1.59635,1.5964,9100000.0
2009-12-28 05:01:00,1.5964,1.59645,1.59635,1.5964,27500000.0
2009-12-28 05:02:00,1.59645,1.59695,1.5964,1.59685,32900000.0
2009-12-28 05:03:00,1.5969,1.5969,1.5968,1.59685,11000000.0
2009-12-28 05:04:00,1.59685,1.5969,1.5968,1.59685,7000000.0
2009-12-28 05:05:00,1.5968,1.5969,1.5968,1.5969,11800000.0
2009-12-28 05:06:00,1.5969,1.59695,1.5968,1.5968,17200000.0
2009-12-28 05:07:00,1.5968,1.5968,1.59675,1.5968,10200000.0
2009-12-28 05:08:00,1.59685,1.597,1.59675,1.597,30200000.0
2009-12-28 05:09:00,1.597,1.597,1.59685,1.59695,17300000.0
2009-12-28 05:10:00,1.5969,1.5969,1.5969,1.5969,6400000.0
2009-12-28 05:11:00,1.5969,1.59695,1.5967,1.5968,63300000.0
2009-12-28 05:12:00,1.59685,1.59685,1.59675,1.59675,4200000.0
2009-12-28 05:13:00,1.59675,1.5968,1.5967,1.5967,28500000.0
2009-12-28 05:14:00,1.59675,1.59675,1.5966,1.59665,13700000.0
2009-12-28 05:15:00,1.59665,1.5968,1.59665,1.5967,24800000.0
2009-12-28 05:16:00,1.59695,1.59695,1.5965,1.5966,47800000.0
2009-12-28 05:17:00,1.5966,1.5966,1.59655,1.59655,6900000.0
2009-12-28 05:18:00,1.5965,1.5965,1.5965,1.5965,5600000.0
2009-12-28 05:19:00,1.5965,1.5965,1.5964,1.5964,5000000.0
2009-12-28 05:20:00,1.5964,1.59655,1.5961,1.5963,33500000.0
2009-12-28 05:21:00,1.5963,1.59655,1.5963,1.59645,28000000.0
2009-12-28 05:22:00,1.59645,1.59655,1.59645,1.5965,11000000.0
2009-12-28 05:23:00,1.5965,1.5966,1.5964,1.5964,8900000.0
2009-12-28 05:24:00,1.5965,1.5965,1.5965,1.5965,7000000.0
2009-12-28 05:25:00,1.59635,1.5965,1.59635,1.5964,16200000.0
2009-12-28 05:26:00,1.5964,1.5964,1.5964,1.5964,2000000.0
2009-12-28 05:27:00,1.59622,1.59624,1.59614,1.59618,32600000.0
2009-12-28 05:28:00,1.5964,1.5964,1.5963,1.5963,10000000.0
2009-12-28 05:29:00,1.59625,1.5963,1.5962,1.5963,6000000.0
2009-12-28 05:30:00,1.59625,1.5963,1.59625,1.5963,21600000.0
2009-12-28 05:31:00,1.59625,1.5963,1.5962,1.59625,21300000.0
2009-12-28 05:32:00,1.59625,1.59625,1.5962,1.5962,7800000.0
2009-12-28 05:33:00,1.5964,1.5964,1.59615,1.59615,11000000.0
2009-12-28 05:34:00,1.59615,1.59625,1.59615,1.5962,8800000.0
2009-12-28 05:35:00,1.5962,1.5962,1.5961,1.5961,28200000.0
2009-12-28 05:36:00,1.596,1.5961,1.596,1.59605,24600000.0
2009-12-28 05:37:00,1.596,1.596,1.5958,1.5958,24600000.0
2009-12-28 05:38:00,1.59585,1.596,1.5958,1.5958,27000000.0
2009-12-28 05:39:00,1.5958,1.5958,1.59575,1.59575,18100000.0
2009-12-28 05:40:00,1.59575,1.5958,1.59575,1.59575,15000000.0
2009-12-28 05:41:00,1.5957,1.59575,1.59565,1.59565,51300000.0
2009-12-28 05:42:00,1.5957,1.5958,1.5957,1.5958,29400000.0
2009-12-28 05:43:00,1.59585,1.59585,1.5957,1.5957,11500000.0
2009-12-28 05:44:00,1.59585,1.59585,1.5958,1.5958,12000000.0
2009-12-28 05:45:00,1.5958,1.59585,1.5958,1.5958,16000000.0
2009-12-28 05:46:00,1.5958,1.5958,1.5957,1.59575,7400000.0
2009-12-28 05:47:00,1.5958,1.596,1.5958,1.596,26000000.0
2009-12-28 05:48:00,1.59595,1.5961,1.5959,1.5959,34200000.0
2009-12-28 05:49:00,1.59585,1.59585,1.59585,1.59585,12000000.0
2009-12-28 05:50:00,1.59585,1.5961,1.59585,1.596,17500000.0
2009-12-28 05:51:00,1.59605,1.59605,1.59605,1.59605,1000000.0
2009-12-28 05:52:00,1.59595,1.596,1.59595,1.59595,9800000.0
2009-12-28 05:53:00,1.59605,1.59605,1.59605,1.59605,1000000.0
2009-12-28 05:54:00,1.59595,1.5961,1.5959,1.5959,15300000.0
2009-12-28 05:55:00,1.5959,1.5959,1.5959,1.5959,18400000.0
2009-12-28 05:56:00,1.59595,1.59605,1.59595,1.59605,2000000.0
2009-12-28 05:57:00,1.59595,1.59595,1.59595,1.59595,1000000.0
2009-12-28 05:58:00,1.59605,1.59605,1.59605,1.59605,1000000.0
2009-12-28 05:59:00,1.59595,1.59595,1.59585,1.59585,5000000.0
2009-12-28 06:00:00,1.5957,1.5958,1.5957,1.5958,58300000.0
2009-12-28 06:01:00,1.5958,1.5958,1.59575,1.5958,4000000.0
2009-12-28 06:02:00,1.5958,1.5958,1.59565,1.59565,6000000.0
2009-12-28 06:03:00,1.5955,1.59555,1.5955,1.59555,29400000.0
2009-12-28 06:04:00,1.59555,1.59555,1.59505,1.59525,26200000.0
2009-12-28 06:05:00,1.5953,1.59545,1.5953,1.59535,11200000.0
2009-12-28 06:06:00,1.5954,1.596,1.59535,1.59585,23200000.0
2009-12-28 06:07:00,1.5958,1.59585,1.5957,1.5957,8000000.0
2009-12-28 06:08:00,1.5957,1.59595,1.59565,1.5959,50600000.0
2009-12-28 06:09:00,1.59575,1.59575,1.59575,1.59575,1000000.0
2009-12-28 06:10:00,1.59575,1.5959,1.5957,1.5959,20600000.0
2009-12-28 06:11:00,1.5959,1.5959,1.59585,1.59585,6000000.0
2009-12-28 06:12:00,1.5958,1.5958,1.5957,1.5957,4000000.0
2009-12-28 06:13:00,1.5956,1.5956,1.5956,1.5956,2800000.0
2009-12-28 06:14:00,1.5956,1.5956,1.5956,1.5956,2800000.0
2009-12-28 06:15:00,1.59555,1.59565,1.59555,1.59565,9700000.0
2009-12-28 06:16:00,1.59555,1.5957,1.59555,1.5957,10800000.0
2009-12-28 06:17:00,1.5957,1.5957,1.5956,1.5956,5000000.0
2009-12-28 06:18:00,1.5956,1.5957,1.5956,1.5956,7000000.0
2009-12-28 06:19:00,1.5956,1.5956,1.59555,1.59555,5200000.0
2009-12-28 06:20:00,1.59555,1.5957,1.59555,1.5957,26600000.0
2009-12-28 06:21:00,1.5956,1.5956,1.5954,1.59555,16000000.0
2009-12-28 06:22:00,1.5956,1.59565,1.5956,1.59565,8000000.0
2009-12-28 06:23:00,1.5956,1.59565,1.5956,1.59565,2000000.0
2009-12-28 06:24:00,1.5956,1.59565,1.5956,1.59565,7000000.0
2009-12-28 06:25:00,1.59565,1.59565,1.59555,1.5956,6800000.0
2009-12-28 06:26:00,1.5956,1.5956,1.59555,1.59555,12000000.0
2009-12-28 06:27:00,1.5955,1.59555,1.5953,1.5953,27800000.0
2009-12-28 06:28:00,1.5953,1.5953,1.59525,1.59525,26700000.0
2009-12-28 06:29:00,1.59525,1.5958,1.59525,1.59565,80400000.0
2009-12-28 06:30:00,1.59565,1.59585,1.59565,1.5957,43700000.0
2009-12-28 06:31:00,1.5957,1.5958,1.59555,1.5956,42500000.0
2009-12-28 06:32:00,1.5956,1.5956,1.59555,1.59555,4600000.0
2009-12-28 06:33:00,1.59565,1.59565,1.59545,1.59555,32400000.0
2009-12-28 06:34:00,1.59545,1.5956,1.59545,1.59555,15500000.0
2009-12-28 06:35:00,1.5956,1.5956,1.59555,1.59555,10600000.0
2009-12-28 06:36:00,1.59555,1.5956,1.59545,1.5956,25100000.0
2009-12-28 06:37:00,1.5956,1.5957,1.5956,1.5957,19000000.0
2009-12-28 06:38:00,1.5957,1.5957,1.5957,1.5957,12000000.0
2009-12-28 06:39:00,1.5957,1.59575,1.5957,1.5957,24200000.0
2009-12-28 06:40:00,1.5957,1.59585,1.5957,1.59585,29900000.0
2009-12-28 06:41:00,1.5959,1.59595,1.59585,1.59595,11000000.0
2009-12-28 06:42:00,1.596,1.5961,1.5959,1.5959,9900000.0
2009-12-28 06:43:00,1.59585,1.5959,1.59585,1.5959,7000000.0
2009-12-28 06:44:00,1.5959,1.5959,1.5959,1.5959,5200000.0
2009-12-28 06:45:00,1.5959,1.59605,1.5959,1.59595,13000000.0
2009-12-28 06:46:00,1.596,1.59605,1.596,1.59605,8000000.0
2009-12-28 06:47:00,1.5961,1.5962,1.59605,1.59605,10600000.0
2009-12-28 06:48:00,1.59605,1.59605,1.5959,1.5959,9060000.0
2009-12-28 06:49:00,1.59595,1.596,1.5958,1.59585,23600000.0
2009-12-28 06:50:00,1.59585,1.5959,1.5958,1.59585,15700000.0
2009-12-28 06:51:00,1.59585,1.59585,1.59585,1.59585,1600000.0
2009-12-28 06:52:00,1.59585,1.59585,1.59555,1.59555,16200000.0
2009-12-28 06:53:00,1.59555,1.5957,1.59555,1.5957,40000000.0
2009-12-28 06:54:00,1.59565,1.5957,1.59565,1.5957,16000000.0
2009-12-28 06:55:00,1.5957,1.5957,1.59555,1.59555,12800000.0
2009-12-28 06:56:00,1.5956,1.59585,1.59555,1.5957,29400000.0
2009-12-28 06:57:00,1.5957,1.59595,1.5957,1.59595,23800000.0
2009-12-28 06:58:00,1.59595,1.59595,1.59595,1.59595,3000000.0
2009-12-28 06:59:00,1.59595,1.59595,1.59595,1.59595,2000000.0
2009-12-28 07:00:00,1.5959,1.596,1.5959,1.596,9000000.0
2009-12-28 07:01:00,1.596,1.59605,1.596,1.596,10000000.0
2009-12-28 07:02:00,1.596,1.596,1.596,1.596,3000000.0
2009-12-28 07:03:00,1.5963,1.5964,1.59595,1.59595,37600000.0
2009-12-28 07:04:00,1.596,1.5962,1.5959,1.59615,54000000.0
2009-12-28 07:05:00,1.59615,1.59625,1.5961,1.59615,56600000.0
2009-12-28 07:06:00,1.59615,1.5962,1.59605,1.5962,29200000.0
2009-12-28 07:07:00,1.5962,1.5962,1.5961,1.5962,19400000.0
2009-12-28 07:08:00,1.59615,1.59625,1.5961,1.5962,12000000.0
2009-12-28 07:09:00,1.5962,1.5962,1.5962,1.5962,2800000.0
2009-12-28 07:10:00,1.5962,1.5962,1.5962,1.5962,5800000.0
2009-12-28 07:11:00,1.59625,1.5964,1.5962,1.5964,17600000.0
2009-12-28 07:12:00,1.59645,1.5965,1.5964,1.5964,13000000.0
2009-12-28 07:13:00,1.5964,1.5965,1.5964,1.59645,5000000.0
2009-12-28 07:14:00,1.5965,1.5965,1.59645,1.5965,7300000.0
2009-12-28 07:15:00,1.5965,1.5966,1.5965,1.5965,4300000.0
2009-12-28 07:16:00,1.5966,1.5966,1.5966,1.5966,2000000.0
2009-12-28 07:17:00,1.5965,1.5965,1.5965,1.5965,4000000.0
2009-12-28 07:18:00,1.5965,1.59665,1.5965,1.5966,10000000.0
2009-12-28 07:19:00,1.59665,1.59665,1.5962,1.59625,33500000.0
2009-12-28 07:20:00,1.59625,1.59625,1.59625,1.59625,9900000.0
2009-12-28 07:21:00,1.59625,1.59625,1.5962,1.5962,3000000.0
2009-12-28 07:22:00,1.5963,1.5963,1.5962,1.5962,17200000.0
2009-12-28 07:23:00,1.59625,1.59625,1.5962,1.59625,7000000.0
2009-12-28 07:24:00,1.5962,1.5962,1.5962,1.5962,1800000.0
2009-12-28 07:25:00,1.5962,1.59625,1.59615,1.59625,15800000.0
2009-12-28 07:26:00,1.5962,1.59625,1.5962,1.59625,8400000.0
2009-12-28 07:27:00,1.5963,1.5964,1.5963,1.59635,13300000.0
2009-12-28 07:28:00,1.5964,1.5965,1.5964,1.5964,8000000.0
2009-12-28 07:29:00,1.5964,1.59645,1.5964,1.59645,5000000.0
2009-12-28 07:30:00,1.5964,1.5964,1.5964,1.5964,6000000.0
2009-12-28 07:31:00,1.59635,1.59635,1.59635,1.59635,3200000.0
2009-12-28 07:32:00,1.59635,1.59635,1.59635,1.59635,1600000.0
2009-12-28 07:33:00,1.59635,1.5965,1.59635,1.59645,7700000.0
2009-12-28 07:34:00,1.5964,1.59655,1.5964,1.59655,5000000.0
2009-12-28 07:35:00,1.5965,1.5965,1.5965,1.5965,3000000.0
2009-12-28 07:36:00,1.5965,1.5965,1.5965,1.5965,3000000.0
2009-12-28 07:37:00,1.5965,1.5966,1.59645,1.59645,7200000.0
2009-12-28 07:38:00,1.59645,1.5965,1.59645,1.59645,22300000.0
2009-12-28 07:39:00,1.5965,1.5965,1.59645,1.59645,9600000.0
2009-12-28 07:40:00,1.59623,1.59635,1.59612,1.59623,212200000.0
2009-12-28 07:41:00,1.5965,1.5966,1.59645,1.5965,20600000.0
2009-12-28 07:42:00,1.5965,1.5965,1.59605,1.5961,26100000.0
2009-12-28 07:43:00,1.5961,1.5961,1.596,1.596,15800000.0
2009-12-28 07:44:00,1.596,1.596,1.596,1.596,10600000.0
2009-12-28 07:45:00,1.596,1.59605,1.596,1.59605,2000000.0
2009-12-28 07:46:00,1.59615,1.59615,1.59595,1.59595,4200000.0
2009-12-28 07:47:00,1.59595,1.5961,1.59595,1.5961,3600000.0
2009-12-28 07:48:00,1.5961,1.59625,1.5961,1.59625,14300000.0
2009-12-28 07:49:00,1.59625,1.59635,1.59625,1.5963,20300000.0
2009-12-28 07:50:00,1.5963,1.5963,1.59615,1.59615,11300000.0
2009-12-28 07:51:00,1.59615,1.59615,1.59615,1.59615,13600000.0
2009-12-28 07:52:00,1.59615,1.5963,1.59615,1.59625,15200000.0
2009-12-28 07:53:00,1.59625,1.59625,1.59615,1.59615,12000000.0
2009-12-28 07:54:00,1.59615,1.59615,1.59615,1.59615,9100000.0
2009-12-28 07:55:00,1.59615,1.5962,1.59615,1.5962,37400000.0
2009-12-28 07:56:00,1.5962,1.59645,1.59615,1.59635,22700000.0
2009-12-28 07:57:00,1.5964,1.5964,1.59635,1.5964,9000000.0
2009-12-28 07:58:00,1.5964,1.5966,1.5964,1.59655,14100000.0
2009-12-28 07:59:00,1.5965,1.59655,1.5965,1.5965,9000000.0
2009-12-28 08:00:00,1.59645,1.5965,1.59645,1.59645,10000000.0
2009-12-28 08:01:00,1.59645,1.59645,1.59635,1.59635,19100000.0
2009-12-28 08:02:00,1.59635,1.59645,1.59635,1.59645,19200000.0
2009-12-28 08:03:00,1.59645,1.5965,1.5964,1.5964,22600000.0
2009-12-28 08:04:00,1.5964,1.59645,1.59635,1.5964,22400000.0
2009-12-28 08:05:00,1.59635,1.5964,1.59635,1.5964,21600000.0
2009-12-28 08:06:00,1.5964,1.59645,1.59635,1.59635,15200000.0
2009-12-28 08:07:00,1.5964,1.5964,1.59635,1.5964,19600000.0
2009-12-28 08:08:00,1.5964,1.5964,1.59635,1.59635,9400000.0
2009-12-28 08:09:00,1.59635,1.59655,1.59635,1.5965,19800000.0
2009-12-28 08:10:00,1.5965,1.5965,1.59645,1.59645,14800000.0
2009-12-28 08:11:00,1.59645,1.5965,1.59645,1.59645,24600000.0
2009-12-28 08:12:00,1.5965,1.5965,1.59645,1.59645,22300000.0
2009-12-28 08:13:00,1.59645,1.59645,1.5964,1.59645,15100000.0
2009-12-28 08:14:00,1.5964,1.5964,1.5963,1.5964,47200000.0
2009-12-28 08:15:00,1.5964,1.5964,1.5962,1.5962,15500000.0
2009-12-28 08:16:00,1.5962,1.5963,1.5962,1.5963,6500000.0
2009-12-28 08:17:00,1.5963,1.5963,1.5963,1.5963,2000000.0
2009-12-28 08:18:00,1.5963,1.59635,1.5962,1.5963,10500000.0
2009-12-28 08:19:00,1.5963,1.5963,1.59605,1.59605,14200000.0
2009-12-28 08:20:00,1.596,1.596,1.59595,1.59595,2600000.0
2009-12-28 08:21:00,1.59595,1.5961,1.5959,1.5961,10000000.0
2009-12-28 08:22:00,1.5961,1.5961,1.59595,1.59595,7000000.0
2009-12-28 08:23:00,1.59595,1.59605,1.59595,1.596,9100000.0
2009-12-28 08:24:00,1.596,1.596,1.59555,1.59565,38700000.0
2009-12-28 08:25:00,1.59565,1.59565,1.5956,1.5956,14100000.0
2009-12-28 08:26:00,1.5956,1.5956,1.5955,1.5956,15300000.0
2009-12-28 08:27:00,1.5956,1.5957,1.5956,1.5956,21700000.0
2009-12-28 08:28:00,1.5956,1.5957,1.5956,1.5956,22000000.0
2009-12-28 08:29:00,1.5956,1.5962,1.5956,1.596,32600000.0
2009-12-28 08:30:00,1.596,1.59605,1.596,1.59605,8000000.0
2009-12-28 08:31:00,1.59605,1.59605,1.596,1.596,4000000.0
2009-12-28 08:32:00,1.5958,1.59595,1.5958,1.59595,4000000.0
2009-12-28 08:33:00,1.5959,1.59595,1.5959,1.59595,2000000.0
2009-12-28 08:34:00,1.59595,1.59595,1.5958,1.5959,21200000.0
2009-12-28 08:35:00,1.59585,1.59585,1.5958,1.59585,3000000.0
2009-12-28 08:36:00,1.5958,1.5959,1.5958,1.5959,5000000.0
2009-12-28 08:37:00,1.5959,1.596,1.5959,1.59595,8200000.0
2009-12-28 08:38:00,1.59595,1.59595,1.5959,1.5959,7000000.0
2009-12-28 08:39:00,1.5959,1.59595,1.5959,1.5959,10000000.0
2009-12-28 08:40:00,1.5958,1.5958,1.5958,1.5958,2500000.0
2009-12-28 08:41:00,1.5958,1.5958,1.5958,1.5958,22200000.0
2009-12-28 08:42:00,1.5958,1.5959,1.5958,1.5959,18800000.0
2009-12-28 08:43:00,1.596,1.5962,1.596,1.59615,14300000.0
2009-12-28 08:44:00,1.5962,1.59655,1.59615,1.5964,40400000.0
2009-12-28 08:45:00,1.59645,1.59645,1.596,1.59615,67500000.0
2009-12-28 08:46:00,1.59615,1.59625,1.59595,1.59605,45100000.0
2009-12-28 08:47:00,1.59605,1.59625,1.5959,1.596,48400000.0
2009-12-28 08:48:00,1.596,1.596,1.5959,1.5959,15000000.0
2009-12-28 08:49:00,1.5959,1.5959,1.5958,1.5958,9000000.0
2009-12-28 08:50:00,1.5958,1.5959,1.5958,1.5959,14400000.0
2009-12-28 08:51:00,1.59595,1.596,1.5959,1.59595,14000000.0
2009-12-28 08:52:00,1.596,1.596,1.59585,1.59595,32000000.0
2009-12-28 08:53:00,1.59595,1.59605,1.5959,1.5959,29000000.0
2009-12-28 08:54:00,1.5959,1.59595,1.5959,1.59595,3600000.0
2009-12-28 08:55:00,1.5959,1.59595,1.5959,1.5959,12700000.0
2009-12-28 08:56:00,1.5959,1.5963,1.5959,1.5963,29000000.0
2009-12-28 08:57:00,1.5963,1.59665,1.5963,1.59665,37000000.0
2009-12-28 08:58:00,1.59665,1.5968,1.5964,1.59655,70200000.0
2009-12-28 08:59:00,1.59655,1.59655,1.5963,1.5963,17700000.0
2009-12-28 09:00:00,1.59635,1.59635,1.59615,1.5962,21900000.0
2009-12-28 09:01:00,1.5962,1.5962,1.596,1.5962,40800000.0
2009-12-28 09:02:00,1.5962,1.5963,1.596,1.596,29400000.0
2009-12-28 09:03:00,1.59595,1.59605,1.59585,1.59595,33000000.0
2009-12-28 09:04:00,1.59595,1.596,1.5956,1.5958,49600000.0
2009-12-28 09:05:00,1.5958,1.596,1.5958,1.596,7000000.0
2009-12-28 09:06:00,1.5959,1.596,1.5959,1.596,12000000.0
2009-12-28 09:07:00,1.59595,1.59635,1.59595,1.5961,29700000.0
2009-12-28 09:08:00,1.5961,1.5963,1.5961,1.5962,16000000.0
2009-12-28 09:09:00,1.5963,1.5964,1.5961,1.5961,25500000.0
2009-12-28 09:10:00,1.5961,1.5962,1.5956,1.59585,76600000.0
2009-12-28 09:11:00,1.5958,1.5959,1.59545,1.5955,38900000.0
2009-12-28 09:12:00,1.5955,1.5955,1.59525,1.59525,36900000.0
2009-12-28 09:13:00,1.59525,1.59525,1.59485,1.595,39500000.0
2009-12-28 09:14:00,1.59505,1.5956,1.59505,1.5954,33800000.0
2009-12-28 09:15:00,1.5954,1.5956,1.5952,1.5952,78100000.0
2009-12-28 09:16:00,1.59525,1.59545,1.5952,1.59525,88700000.0
2009-12-28 09:17:00,1.5952,1.59525,1.59455,1.59465,144700000.0
2009-12-28 09:18:00,1.59465,1.59525,1.59455,1.5946,108000000.0
2009-12-28 09:19:00,1.59465,1.5948,1.5946,1.59465,77500000.0
2009-12-28 09:20:00,1.5947,1.5948,1.5947,1.59475,21600000.0
2009-12-28 09:21:00,1.59475,1.59475,1.5945,1.5945,28400000.0
2009-12-28 09:22:00,1.59455,1.5951,1.59455,1.59485,104800000.0
2009-12-28 09:23:00,1.59485,1.59485,1.59485,1.59485,5200000.0
2009-12-28 09:24:00,1.5949,1.5949,1.59485,1.59485,38000000.0
2009-12-28 09:25:00,1.59485,1.59485,1.5948,1.59485,14000000.0
2009-12-28 09:26:00,1.5949,1.5949,1.5949,1.5949,7200000.0
2009-12-28 09:27:00,1.5949,1.595,1.5949,1.595,8600000.0
2009-12-28 09:28:00,1.595,1.5951,1.595,1.59505,9200000.0
2009-12-28 09:29:00,1.59505,1.5953,1.59505,1.59515,36000000.0
2009-12-28 09:30:00,1.59515,1.59515,1.595,1.5951,26000000.0
2009-12-28 09:31:00,1.59515,1.59515,1.59495,1.59495,59800000.0
2009-12-28 09:32:00,1.59495,1.595,1.59475,1.59475,45500000.0
2009-12-28 09:33:00,1.59475,1.5948,1.5945,1.5945,30700000.0
2009-12-28 09:34:00,1.59455,1.59505,1.59435,1.59475,181200000.0
2009-12-28 09:35:00,1.5947,1.5949,1.5946,1.5947,97100000.0
2009-12-28 09:36:00,1.5947,1.59485,1.5946,1.59475,63600000.0
2009-12-28 09:37:00,1.59475,1.5949,1.59475,1.59485,11500000.0
2009-12-28 09:38:00,1.59485,1.5952,1.5948,1.595,70700000.0
2009-12-28 09:39:00,1.595,1.5952,1.595,1.5951,46200000.0
2009-12-28 09:40:00,1.59505,1.5951,1.5949,1.59505,55200000.0
2009-12-28 09:41:00,1.59505,1.59515,1.5948,1.5951,95600000.0
2009-12-28 09:42:00,1.595,1.59525,1.59485,1.5952,218800000.0
2009-12-28 09:43:00,1.59515,1.59515,1.59485,1.59505,45000000.0
2009-12-28 09:44:00,1.595,1.595,1.5948,1.5948,32200000.0
2009-12-28 09:45:00,1.5948,1.5948,1.59465,1.5947,113000000.0
2009-12-28 09:46:00,1.5947,1.59475,1.5947,1.59475,14200000.0
2009-12-28 09:47:00,1.59475,1.59475,1.5947,1.5947,19000000.0
2009-12-28 09:48:00,1.5947,1.59475,1.59465,1.5947,93500000.0
2009-12-28 09:49:00,1.5947,1.5948,1.5947,1.5948,58100000.0
2009-12-28 09:50:00,1.59475,1.59495,1.5947,1.59495,72100000.0
2009-12-28 09:51:00,1.59495,1.59495,1.5948,1.5949,60200000.0
2009-12-28 09:52:00,1.59485,1.5949,1.59485,1.5949,30200000.0
2009-12-28 09:53:00,1.5949,1.595,1.5949,1.595,25000000.0
2009-12-28 09:54:00,1.595,1.5954,1.595,1.5953,52200000.0
2009-12-28 09:55:00,1.59535,1.59565,1.59535,1.5955,48900000.0
2009-12-28 09:56:00,1.59545,1.5957,1.59545,1.59565,30400000.0
2009-12-28 09:57:00,1.59565,1.5958,1.59565,1.5958,23200000.0
2009-12-28 09:58:00,1.5958,1.5958,1.59555,1.59555,88600000.0
2009-12-28 09:59:00,1.5955,1.5957,1.5955,1.59565,71600000.0
2009-12-28 10:00:00,1.5957,1.59625,1.5956,1.5961,156200000.0
2009-12-28 10:01:00,1.5961,1.5961,1.5958,1.5958,197700000.0
2009-12-28 10:02:00,1.59585,1.596,1.59535,1.59545,180400000.0
2009-12-28 10:03:00,1.59545,1.59575,1.59545,1.59575,127600000.0
2009-12-28 10:04:00,1.59575,1.5958,1.59565,1.5957,48600000.0
2009-12-28 10:05:00,1.5958,1.596,1.5958,1.5958,59400000.0
2009-12-28 10:06:00,1.5959,1.59625,1.5958,1.5962,139900000.0
2009-12-28 10:07:00,1.5962,1.5972,1.5962,1.5972,222800000.0
2009-12-28 10:08:00,1.5972,1.59725,1.5971,1.59715,130700000.0
2009-12-28 10:09:00,1.5972,1.5972,1.59705,1.59705,36700000.0
2009-12-28 10:10:00,1.59705,1.59705,1.5968,1.5968,103800000.0
2009-12-28 10:11:00,1.5968,1.597,1.59675,1.5968,79800000.0
2009-12-28 10:12:00,1.59675,1.59695,1.5966,1.59665,154400000.0
2009-12-28 10:13:00,1.59665,1.5968,1.59665,1.59675,39000000.0
2009-12-28 10:14:00,1.59675,1.5969,1.59675,1.59685,68400000.0
2009-12-28 10:15:00,1.59685,1.597,1.5968,1.59685,59600000.0
2009-12-28 10:16:00,1.5968,1.59695,1.5967,1.59685,81300000.0
2009-12-28 10:17:00,1.59685,1.5969,1.59685,1.5969,9400000.0
2009-12-28 10:18:00,1.5969,1.5969,1.59685,1.5969,22000000.0
2009-12-28 10:19:00,1.59685,1.5969,1.59655,1.5966,121000000.0
2009-12-28 10:20:00,1.5966,1.59695,1.5966,1.59675,128600000.0
2009-12-28 10:21:00,1.59675,1.5968,1.59675,1.5968,23000000.0
2009-12-28 10:22:00,1.5968,1.5969,1.5968,1.59685,52500000.0
2009-12-28 10:23:00,1.59685,1.59725,1.59685,1.59725,46300000.0
2009-12-28 10:24:00,1.5973,1.5973,1.5971,1.59715,67600000.0
2009-12-28 10:25:00,1.5972,1.59725,1.59715,1.59715,44900000.0
2009-12-28 10:26:00,1.59715,1.59715,1.59675,1.5968,42700000.0
2009-12-28 10:27:00,1.59675,1.5968,1.59675,1.5968,43800000.0
2009-12-28 10:28:00,1.5968,1.597,1.59675,1.59675,45600000.0
2009-12-28 10:29:00,1.59675,1.59675,1.59665,1.59665,4200000.0
2009-12-28 10:30:00,1.5966,1.5969,1.59655,1.59675,68400000.0
2009-12-28 10:31:00,1.59675,1.5968,1.5966,1.59665,61400000.0
2009-12-28 10:32:00,1.5967,1.5968,1.5967,1.5968,32200000.0
2009-12-28 10:33:00,1.5968,1.5969,1.5966,1.5966,36600000.0
2009-12-28 10:34:00,1.59665,1.59665,1.59665,1.59665,22800000.0
2009-12-28 10:35:00,1.59665,1.59665,1.59655,1.59655,12600000.0
2009-12-28 10:36:00,1.59655,1.59665,1.59655,1.59665,21800000.0
2009-12-28 10:37:00,1.59665,1.5967,1.59665,1.5967,35200000.0
2009-12-28 10:38:00,1.5967,1.5967,1.59655,1.59655,39200000.0
2009-12-28 10:39:00,1.59655,1.59655,1.59645,1.5965,66300000.0
2009-12-28 10:40:00,1.5965,1.5965,1.59625,1.59635,75300000.0
2009-12-28 10:41:00,1.59635,1.59635,1.59585,1.596,186000000.0
2009-12-28 10:42:00,1.596,1.5963,1.5957,1.59625,89400000.0
2009-12-28 10:43:00,1.5963,1.5963,1.59605,1.5961,47100000.0
2009-12-28 10:44:00,1.5961,1.59615,1.59605,1.59615,31800000.0
2009-12-28 10:45:00,1.5961,1.5963,1.59605,1.5963,62200000.0
2009-12-28 10:46:00,1.5963,1.59635,1.5963,1.59635,28500000.0
2009-12-28 10:47:00,1.59645,1.5967,1.59645,1.5966,54500000.0
2009-12-28 10:48:00,1.5966,1.5966,1.5965,1.5966,34000000.0
2009-12-28 10:49:00,1.59655,1.5966,1.5965,1.5965,26600000.0
2009-12-28 10:50:00,1.5965,1.5966,1.5965,1.5966,74100000.0
2009-12-28 10:51:00,1.5966,1.5966,1.5966,1.5966,2000000.0
2009-12-28 10:52:00,1.59651,1.59651,1.59624,1.59624,122900000.0
2009-12-28 10:53:00,1.5966,1.5968,1.5966,1.5967,63400000.0
2009-12-28 10:54:00,1.5967,1.59675,1.5967,1.5967,80900000.0
2009-12-28 10:55:00,1.5967,1.5967,1.5966,1.59665,57700000.0
2009-12-28 10:56:00,1.59665,1.5967,1.59655,1.5967,57600000.0
2009-12-28 10:57:00,1.5967,1.59685,1.5967,1.59675,138900000.0
2009-12-28 10:58:00,1.5968,1.5973,1.5968,1.5973,163300000.0
2009-12-28 10:59:00,1.59725,1.5973,1.5972,1.5972,67800000.0
2009-12-28 11:00:00,1.59725,1.5975,1.5972,1.59745,197200000.0
2009-12-28 11:01:00,1.59745,1.5975,1.59745,1.59745,114400000.0
2009-12-28 11:02:00,1.59745,1.5975,1.59745,1.59745,101000000.0
2009-12-28 11:03:00,1.59745,1.5976,1.5974,1.59755,121900000.0
2009-12-28 11:04:00,1.59755,1.5977,1.5975,1.5977,180500000.0
2009-12-28 11:05:00,1.5977,1.5979,1.5977,1.5979,111200000.0
2009-12-28 11:06:00,1.5979,1.5987,1.5979,1.59835,180000000.0
2009-12-28 11:07:00,1.5984,1.5985,1.59835,1.59835,17500000.0
2009-12-28 11:08:00,1.59835,1.5984,1.59825,1.59825,36900000.0
2009-12-28 11:09:00,1.5983,1.59845,1.59795,1.59795,50900000.0
2009-12-28 11:10:00,1.59795,1.59795,1.5977,1.59795,120400000.0
2009-12-28 11:11:00,1.598,1.5981,1.598,1.5981,16200000.0
2009-12-28 11:12:00,1.59805,1.5981,1.59775,1.59785,82400000.0
2009-12-28 11:13:00,1.59785,1.5979,1.5977,1.5977,117700000.0
2009-12-28 11:14:00,1.59775,1.59795,1.5977,1.59795,123800000.0
2009-12-28 11:15:00,1.59795,1.59825,1.5979,1.59815,116100000.0
2009-12-28 11:16:00,1.59835,1.5984,1.5982,1.5984,62500000.0
2009-12-28 11:17:00,1.5984,1.5984,1.59805,1.59815,73700000.0
2009-12-28 11:18:00,1.59815,1.5982,1.59805,1.59815,25900000.0
2009-12-28 11:19:00,1.5981,1.59815,1.59795,1.59815,36500000.0
2009-12-28 11:20:00,1.59815,1.5986,1.59815,1.59855,85900000.0
2009-12-28 11:21:00,1.59855,1.59865,1.5985,1.5986,75700000.0
2009-12-28 11:22:00,1.5986,1.5987,1.59855,1.59865,169900000.0
2009-12-28 11:23:00,1.59865,1.5987,1.5984,1.5985,249800000.0
2009-12-28 11:24:00,1.5985,1.5985,1.59825,1.59825,77700000.0
2009-12-28 11:25:00,1.5982,1.59845,1.5982,1.59845,89100000.0
2009-12-28 11:26:00,1.5984,1.59845,1.5983,1.59845,50700000.0
2009-12-28 11:27:00,1.5985,1.59865,1.5985,1.59865,24800000.0
2009-12-28 11:28:00,1.59865,1.59885,1.5986,1.59875,172500000.0
2009-12-28 11:29:00,1.59875,1.59895,1.59865,1.5988,81300000.0
2009-12-28 11:30:00,1.5988,1.5988,1.5986,1.5986,58000000.0
2009-12-28 11:31:00,1.5987,1.5988,1.59865,1.5987,56500000.0
2009-12-28 11:32:00,1.5987,1.59875,1.59855,1.59875,69400000.0
2009-12-28 11:33:00,1.59875,1.59875,1.5986,1.5987,24700000.0
2009-12-28 11:34:00,1.5987,1.5989,1.5987,1.5989,49300000.0
2009-12-28 11:35:00,1.5989,1.59895,1.5988,1.59895,49100000.0
2009-12-28 11:36:00,1.59895,1.5993,1.5989,1.59925,101800000.0
2009-12-28 11:37:00,1.5992,1.5993,1.59915,1.5992,31400000.0
2009-12-28 11:38:00,1.5992,1.59925,1.5991,1.59925,28200000.0
2009-12-28 11:39:00,1.5992,1.5992,1.5991,1.5991,21000000.0
2009-12-28 11:40:00,1.5991,1.59925,1.5991,1.59925,19700000.0
2009-12-28 11:41:00,1.59935,1.5994,1.59915,1.59915,37400000.0
2009-12-28 11:42:00,1.59915,1.5992,1.598,1.598,169200000.0
2009-12-28 11:43:00,1.598,1.5982,1.598,1.5982,49200000.0
2009-12-28 11:44:00,1.5982,1.5983,1.5982,1.5983,6800000.0
2009-12-28 11:45:00,1.59835,1.59835,1.59825,1.5983,16100000.0
2009-12-28 11:46:00,1.5983,1.5983,1.5982,1.5982,27500000.0
2009-12-28 11:47:00,1.59825,1.59845,1.59825,1.5984,29300000.0
2009-12-28 11:48:00,1.5984,1.5984,1.5983,1.59835,53000000.0
2009-12-28 11:49:00,1.59835,1.59835,1.59825,1.59825,56400000.0
2009-12-28 11:50:00,1.59825,1.59835,1.59825,1.59835,35000000.0
2009-12-28 11:51:00,1.59835,1.59845,1.59835,1.59845,10000000.0
2009-12-28 11:52:00,1.5985,1.5985,1.5983,1.5983,38000000.0
2009-12-28 11:53:00,1.5983,1.5983,1.59815,1.59815,51400000.0
2009-12-28 11:54:00,1.59815,1.5982,1.5981,1.59815,27000000.0
2009-12-28 11:55:00,1.59825,1.5983,1.59825,1.5983,39000000.0
2009-12-28 11:56:00,1.5983,1.5986,1.59825,1.59825,108100000.0
2009-12-28 11:57:00,1.59825,1.59825,1.59805,1.59805,49900000.0
2009-12-28 11:58:00,1.59805,1.59805,1.59795,1.59795,22700000.0
2009-12-28 11:59:00,1.59795,1.59795,1.59795,1.59795,26300000.0
2009-12-28 12:00:00,1.59795,1.59795,1.59765,1.5977,101800000.0
2009-12-28 12:01:00,1.5977,1.5977,1.59735,1.59755,102400000.0
2009-12-28 12:02:00,1.5976,1.59765,1.59755,1.59765,42200000.0
2009-12-28 12:03:00,1.5977,1.5977,1.59765,1.59765,23300000.0
2009-12-28 12:04:00,1.5976,1.5976,1.597,1.597,36500000.0
2009-12-28 12:05:00,1.597,1.59735,1.59695,1.59735,204500000.0
2009-12-28 12:06:00,1.5972,1.5972,1.59705,1.5972,29900000.0
2009-12-28 12:07:00,1.5972,1.5972,1.5972,1.5972,21700000.0
2009-12-28 12:08:00,1.59725,1.59725,1.5972,1.5972,12600000.0
2009-12-28 12:09:00,1.5972,1.59725,1.5972,1.59725,10500000.0
2009-12-28 12:10:00,1.59725,1.59735,1.5972,1.59725,19700000.0
2009-12-28 12:11:00,1.5973,1.59735,1.5972,1.59725,53800000.0
2009-12-28 12:12:00,1.5973,1.5973,1.59725,1.5973,39200000.0
2009-12-28 12:13:00,1.5973,1.5973,1.59725,1.59725,3100000.0
2009-12-28 12:14:00,1.59725,1.5973,1.5972,1.59725,32300000.0
2009-12-28 12:15:00,1.5973,1.59735,1.59725,1.59735,14300000.0
2009-12-28 12:16:00,1.5973,1.5973,1.59725,1.5973,33600000.0
2009-12-28 12:17:00,1.59725,1.59735,1.5972,1.59735,15000000.0
2009-12-28 12:18:00,1.59735,1.59765,1.5972,1.5976,56000000.0
2009-12-28 12:19:00,1.5976,1.5977,1.5976,1.59765,25700000.0
2009-12-28 12:20:00,1.59765,1.59775,1.5974,1.5974,57000000.0
2009-12-28 12:21:00,1.5974,1.59775,1.5974,1.59765,119200000.0
2009-12-28 12:22:00,1.59765,1.59775,1.59765,1.59775,10300000.0
2009-12-28 12:23:00,1.5978,1.59795,1.59775,1.59795,53000000.0
2009-12-28 12:24:00,1.59795,1.59825,1.5977,1.59825,85000000.0
2009-12-28 12:25:00,1.59825,1.59835,1.59815,1.5982,90100000.0
2009-12-28 12:26:00,1.59815,1.5982,1.5981,1.59815,40200000.0
2009-12-28 12:27:00,1.59815,1.59845,1.59815,1.5984,62900000.0
2009-12-28 12:28:00,1.5984,1.59855,1.59825,1.5983,101700000.0
2009-12-28 12:29:00,1.59835,1.59835,1.5977,1.5978,181400000.0
2009-12-28 12:30:00,1.5978,1.59785,1.59775,1.59775,65000000.0
2009-12-28 12:31:00,1.59775,1.5978,1.5977,1.59775,53600000.0
2009-12-28 12:32:00,1.59775,1.59775,1.59745,1.59745,74400000.0
2009-12-28 12:33:00,1.59745,1.59755,1.5974,1.5975,117300000.0
2009-12-28 12:34:00,1.5975,1.59755,1.59745,1.59755,52400000.0
2009-12-28 12:35:00,1.59755,1.59775,1.59745,1.59775,146600000.0
2009-12-28 12:36:00,1.59775,1.5978,1.5977,1.5978,110700000.0
2009-12-28 12:37:00,1.5978,1.598,1.5978,1.5979,55000000.0
2009-12-28 12:38:00,1.5979,1.5979,1.5974,1.5974,70300000.0
2009-12-28 12:39:00,1.5974,1.5974,1.59735,1.5974,38400000.0
2009-12-28 12:40:00,1.5974,1.59745,1.5974,1.5974,80000000.0
2009-12-28 12:41:00,1.5974,1.5975,1.59725,1.59735,78200000.0
2009-12-28 12:42:00,1.5973,1.59745,1.5972,1.59735,78000000.0
2009-12-28 12:43:00,1.59735,1.5975,1.5973,1.59735,113900000.0
2009-12-28 12:44:00,1.5974,1.5974,1.59735,1.59735,15100000.0
2009-12-28 12:45:00,1.5973,1.5973,1.5972,1.5972,68500000.0
2009-12-28 12:46:00,1.5972,1.5974,1.59715,1.5972,76100000.0
2009-12-28 12:47:00,1.5972,1.5972,1.59695,1.59695,71000000.0
2009-12-28 12:48:00,1.59695,1.59695,1.5968,1.59685,92600000.0
2009-12-28 12:49:00,1.59685,1.5972,1.59685,1.59715,68400000.0
2009-12-28 12:50:00,1.59715,1.59725,1.59705,1.59715,95000000.0
2009-12-28 12:51:00,1.59715,1.59715,1.59705,1.5971,56000000.0
2009-12-28 12:52:00,1.5971,1.59725,1.5971,1.5972,42300000.0
2009-12-28 12:53:00,1.5972,1.5972,1.59715,1.59715,20900000.0
2009-12-28 12:54:00,1.59715,1.59715,1.5971,1.5971,50600000.0
2009-12-28 12:55:00,1.5971,1.5971,1.5969,1.597,49400000.0
2009-12-28 12:56:00,1.5971,1.59715,1.597,1.597,22200000.0
2009-12-28 12:57:00,1.5971,1.59725,1.5971,1.5972,88200000.0
2009-12-28 12:58:00,1.59715,1.5975,1.5971,1.5975,45800000.0
2009-12-28 12:59:00,1.59755,1.59765,1.59735,1.59735,60400000.0
2009-12-28 13:00:00,1.5974,1.5977,1.59735,1.5974,54900000.0
2009-12-28 13:01:00,1.5975,1.59755,1.59745,1.59745,44400000.0
2009-12-28 13:02:00,1.59745,1.59765,1.5974,1.5976,37000000.0
2009-12-28 13:03:00,1.5976,1.59765,1.59755,1.59755,15600000.0
2009-12-28 13:04:00,1.59755,1.59775,1.5975,1.5977,175600000.0
2009-12-28 13:05:00,1.5977,1.5977,1.5974,1.5975,67200000.0
2009-12-28 13:06:00,1.5975,1.5976,1.59745,1.59745,17200000.0
2009-12-28 13:07:00,1.59755,1.5976,1.5975,1.5976,44900000.0
2009-12-28 13:08:00,1.5976,1.5977,1.5976,1.5977,16600000.0
2009-12-28 13:09:00,1.5977,1.5979,1.5976,1.5979,58200000.0
2009-12-28 13:10:00,1.59795,1.59805,1.5979,1.59795,69400000.0
2009-12-28 13:11:00,1.598,1.59805,1.5979,1.598,43800000.0
2009-12-28 13:12:00,1.598,1.59815,1.598,1.5981,52900000.0
2009-12-28 13:13:00,1.5981,1.5983,1.59805,1.5982,133900000.0
2009-12-28 13:14:00,1.5982,1.5985,1.5982,1.5985,55400000.0
2009-12-28 13:15:00,1.5985,1.5986,1.5984,1.5985,68800000.0
2009-12-28 13:16:00,1.5986,1.5986,1.59815,1.5984,80400000.0
2009-12-28 13:17:00,1.5984,1.59845,1.59835,1.59835,12400000.0
2009-12-28 13:18:00,1.59835,1.59835,1.59825,1.59835,32500000.0
2009-12-28 13:19:00,1.59835,1.5984,1.59835,1.59835,3600000.0
2009-12-28 13:20:00,1.5983,1.59835,1.59825,1.59835,19200000.0
2009-12-28 13:21:00,1.59835,1.59845,1.59815,1.59845,27600000.0
2009-12-28 13:22:00,1.5984,1.5984,1.59835,1.59835,21200000.0
2009-12-28 13:23:00,1.59835,1.59845,1.5982,1.59835,64000000.0
2009-12-28 13:24:00,1.59835,1.59835,1.5983,1.5983,9600000.0
2009-12-28 13:25:00,1.59835,1.59885,1.59835,1.59875,132600000.0
2009-12-28 13:26:00,1.59895,1.599,1.59865,1.59885,169100000.0
2009-12-28 13:27:00,1.5989,1.5989,1.59875,1.5988,52400000.0
2009-12-28 13:28:00,1.5988,1.599,1.59875,1.59875,41200000.0
2009-12-28 13:29:00,1.59875,1.59905,1.5986,1.59885,94400000.0
2009-12-28 13:30:00,1.5991,1.5994,1.599,1.5993,92400000.0
2009-12-28 13:31:00,1.5993,1.59945,1.599,1.5991,55100000.0
2009-12-28 13:32:00,1.59905,1.59905,1.5987,1.5987,106200000.0
2009-12-28 13:33:00,1.5987,1.599,1.59865,1.59895,164400000.0
2009-12-28 13:34:00,1.59895,1.599,1.5989,1.5989,25200000.0
2009-12-28 13:35:00,1.5989,1.59905,1.5989,1.59895,58100000.0
2009-12-28 13:36:00,1.599,1.599,1.5988,1.5988,37400000.0
2009-12-28 13:37:00,1.59885,1.59885,1.59865,1.59865,34300000.0
2009-12-28 13:38:00,1.5987,1.5987,1.59855,1.59855,98100000.0
2009-12-28 13:39:00,1.59855,1.59865,1.59845,1.5986,67300000.0
2009-12-28 13:40:00,1.5986,1.5986,1.5984,1.5985,104900000.0
2009-12-28 13:41:00,1.5985,1.59855,1.5985,1.59855,7200000.0
2009-12-28 13:42:00,1.5985,1.5986,1.59845,1.5986,142000000.0
2009-12-28 13:43:00,1.59865,1.59865,1.59845,1.59845,18000000.0
2009-12-28 13:44:00,1.5984,1.59845,1.5983,1.59835,10200000.0
2009-12-28 13:45:00,1.59835,1.59835,1.5983,1.5983,9600000.0
2009-12-28 13:46:00,1.5983,1.5983,1.5983,1.5983,2400000.0
2009-12-28 13:47:00,1.59825,1.59825,1.59825,1.59825,7200000.0
2009-12-28 13:48:00,1.59825,1.5983,1.59825,1.5983,6600000.0
2009-12-28 13:49:00,1.5983,1.5983,1.59825,1.59825,3200000.0
2009-12-28 13:50:00,1.59825,1.59825,1.5978,1.59795,63800000.0
2009-12-28 13:51:00,1.59795,1.59795,1.5977,1.59785,76000000.0
2009-12-28 13:52:00,1.59785,1.5979,1.59785,1.5979,6000000.0
2009-12-28 13:53:00,1.59785,1.59815,1.5978,1.59815,57400000.0
2009-12-28 13:54:00,1.59815,1.59825,1.59815,1.5982,68000000.0
2009-12-28 13:55:00,1.5982,1.5984,1.59805,1.5984,126500000.0
2009-12-28 13:56:00,1.59835,1.59845,1.59825,1.5983,145800000.0
2009-12-28 13:57:00,1.5983,1.59835,1.598,1.598,145200000.0
2009-12-28 13:58:00,1.598,1.59805,1.5979,1.59795,123700000.0
2009-12-28 13:59:00,1.59795,1.59795,1.5978,1.5978,67000000.0
2009-12-28 14:00:00,1.59775,1.5978,1.5977,1.59775,64500000.0
2009-12-28 14:01:00,1.59775,1.5978,1.59765,1.59775,65200000.0
2009-12-28 14:02:00,1.59775,1.5978,1.5977,1.59775,30200000.0
2009-12-28 14:03:00,1.59775,1.59785,1.59765,1.59775,83600000.0
2009-12-28 14:04:00,1.5978,1.59785,1.59775,1.59785,118300000.0
2009-12-28 14:05:00,1.5979,1.59795,1.5978,1.5979,106700000.0
2009-12-28 14:06:00,1.5979,1.59805,1.59775,1.59775,226700000.0
2009-12-28 14:07:00,1.59775,1.59775,1.59755,1.5977,191100000.0
2009-12-28 14:08:00,1.5977,1.5977,1.59735,1.59765,188400000.0
2009-12-28 14:09:00,1.5977,1.59785,1.59765,1.5978,38000000.0
2009-12-28 14:10:00,1.59785,1.5979,1.59775,1.59775,80000000.0
2009-12-28 14:11:00,1.59775,1.59795,1.5977,1.5979,26600000.0
2009-12-28 14:12:00,1.59785,1.59785,1.59765,1.59765,99600000.0
2009-12-28 14:13:00,1.59765,1.5977,1.59765,1.59765,35200000.0
2009-12-28 14:14:00,1.59765,1.59775,1.5976,1.59765,85100000.0
2009-12-28 14:15:00,1.5977,1.5977,1.5976,1.59765,17000000.0
2009-12-28 14:16:00,1.59755,1.59755,1.59735,1.59745,39400000.0
2009-12-28 14:17:00,1.59745,1.5975,1.59745,1.59745,14600000.0
2009-12-28 14:18:00,1.59745,1.59745,1.59715,1.5972,96300000.0
2009-12-28 14:19:00,1.59715,1.59735,1.59715,1.59715,50400000.0
2009-12-28 14:20:00,1.59715,1.5972,1.59705,1.59705,47200000.0
2009-12-28 14:21:00,1.59705,1.59705,1.597,1.597,40400000.0
2009-12-28 14:22:00,1.59705,1.5971,1.59705,1.5971,33200000.0
2009-12-28 14:23:00,1.59705,1.5972,1.59695,1.5972,204600000.0
2009-12-28 14:24:00,1.5972,1.5977,1.5972,1.59765,120600000.0
2009-12-28 14:25:00,1.59765,1.5977,1.59765,1.5977,17400000.0
2009-12-28 14:26:00,1.5977,1.5978,1.59755,1.59775,56200000.0
2009-12-28 14:27:00,1.5978,1.5978,1.5977,1.59775,23600000.0
2009-12-28 14:28:00,1.5977,1.59775,1.5977,1.5977,77400000.0
2009-12-28 14:29:00,1.5977,1.5977,1.59765,1.5977,17600000.0
2009-12-28 14:30:00,1.5977,1.5977,1.5976,1.59765,34700000.0
2009-12-28 14:31:00,1.59765,1.59765,1.59765,1.59765,20000000.0
2009-12-28 14:32:00,1.59765,1.59765,1.59755,1.59765,26700000.0
2009-12-28 14:33:00,1.5976,1.5976,1.5976,1.5976,42900000.0
2009-12-28 14:34:00,1.5976,1.59765,1.5976,1.59765,15100000.0
2009-12-28 14:35:00,1.59765,1.59765,1.5975,1.5975,84700000.0
2009-12-28 14:36:00,1.59755,1.59755,1.5974,1.59745,56200000.0
2009-12-28 14:37:00,1.59745,1.59765,1.59745,1.59755,43800000.0
2009-12-28 14:38:00,1.59765,1.59765,1.59755,1.59755,12800000.0
2009-12-28 14:39:00,1.5976,1.59765,1.59755,1.59765,23400000.0
2009-12-28 14:40:00,1.59765,1.59765,1.59755,1.59765,65300000.0
2009-12-28 14:41:00,1.59765,1.59765,1.59755,1.5976,76900000.0
2009-12-28 14:42:00,1.5976,1.59765,1.59755,1.5976,65500000.0
2009-12-28 14:43:00,1.59765,1.59765,1.5972,1.5976,128300000.0
2009-12-28 14:44:00,1.5976,1.59765,1.5974,1.59755,67800000.0
2009-12-28 14:45:00,1.5975,1.59755,1.5972,1.5972,51400000.0
2009-12-28 14:46:00,1.59725,1.5973,1.59715,1.59715,97400000.0
2009-12-28 14:47:00,1.59715,1.5976,1.59715,1.5976,157900000.0
2009-12-28 14:48:00,1.5976,1.59765,1.5975,1.59755,89200000.0
2009-12-28 14:49:00,1.5976,1.59805,1.5976,1.59805,145400000.0
2009-12-28 14:50:00,1.59805,1.5982,1.598,1.598,214600000.0
2009-12-28 14:51:00,1.598,1.5986,1.598,1.5986,104800000.0
2009-12-28 14:52:00,1.5986,1.59865,1.59855,1.5986,95000000.0
2009-12-28 14:53:00,1.5986,1.5986,1.59835,1.59835,79400000.0
2009-12-28 14:54:00,1.59835,1.59835,1.59835,1.59835,3700000.0
2009-12-28 14:55:00,1.59835,1.59835,1.5983,1.5983,3000000.0
2009-12-28 14:56:00,1.5983,1.59835,1.5982,1.59835,73600000.0
2009-12-28 14:57:00,1.5983,1.59835,1.59825,1.59825,42800000.0
2009-12-28 14:58:00,1.59825,1.5983,1.5982,1.5983,119500000.0
2009-12-28 14:59:00,1.5983,1.5983,1.598,1.5981,149800000.0
2009-12-28 15:00:00,1.598,1.59815,1.5979,1.5979,144500000.0
2009-12-28 15:01:00,1.5979,1.5979,1.59785,1.59785,112400000.0
2009-12-28 15:02:00,1.59785,1.59805,1.59785,1.59805,80200000.0
2009-12-28 15:03:00,1.598,1.5983,1.59795,1.5983,99400000.0
2009-12-28 15:04:00,1.5983,1.59845,1.5983,1.5984,149400000.0
2009-12-28 15:05:00,1.5984,1.5984,1.5981,1.5981,169700000.0
2009-12-28 15:06:00,1.5981,1.5981,1.59805,1.59805,41600000.0
2009-12-28 15:07:00,1.59805,1.59805,1.59785,1.5979,128800000.0
2009-12-28 15:08:00,1.5979,1.59795,1.5979,1.5979,94400000.0
2009-12-28 15:09:00,1.59795,1.59795,1.59785,1.59785,39600000.0
2009-12-28 15:10:00,1.59785,1.598,1.5978,1.598,161500000.0
2009-12-28 15:11:00,1.598,1.59825,1.598,1.59815,164100000.0
2009-12-28 15:12:00,1.59815,1.59815,1.59805,1.5981,236300000.0
2009-12-28 15:13:00,1.5981,1.59815,1.59805,1.59805,204100000.0
2009-12-28 15:14:00,1.59805,1.59805,1.59785,1.5979,202700000.0
2009-12-28 15:15:00,1.5979,1.59795,1.59785,1.59785,102200000.0
2009-12-28 15:16:00,1.59785,1.5979,1.59765,1.59775,235000000.0
2009-12-28 15:17:00,1.59775,1.59795,1.5977,1.5978,128700000.0
2009-12-28 15:18:00,1.5978,1.598,1.5978,1.598,50700000.0
2009-12-28 15:19:00,1.598,1.598,1.5978,1.5979,119000000.0
2009-12-28 15:20:00,1.5979,1.5979,1.59775,1.5978,104000000.0
2009-12-28 15:21:00,1.5978,1.5978,1.5978,1.5978,36300000.0
2009-12-28 15:22:00,1.5978,1.5978,1.5978,1.5978,40500000.0
2009-12-28 15:23:00,1.5978,1.5978,1.59755,1.5976,125900000.0
2009-12-28 15:24:00,1.59755,1.5976,1.5974,1.5974,171000000.0
2009-12-28 15:25:00,1.5974,1.59745,1.59735,1.5974,58000000.0
2009-12-28 15:26:00,1.5974,1.5974,1.59725,1.59735,202400000.0
2009-12-28 15:27:00,1.59735,1.5982,1.5973,1.5978,156500000.0
2009-12-28 15:28:00,1.5978,1.59815,1.5977,1.5981,99600000.0
2009-12-28 15:29:00,1.59815,1.59855,1.59805,1.5984,98900000.0
2009-12-28 15:30:00,1.5984,1.59865,1.5984,1.5985,109000000.0
2009-12-28 15:31:00,1.5985,1.59855,1.59845,1.5985,103500000.0
2009-12-28 15:32:00,1.59845,1.5986,1.59845,1.59855,73700000.0
2009-12-28 15:33:00,1.59855,1.5991,1.5985,1.599,104500000.0
2009-12-28 15:34:00,1.599,1.599,1.5987,1.5987,157500000.0
2009-12-28 15:35:00,1.5988,1.5988,1.5986,1.5986,124200000.0
2009-12-28 15:36:00,1.59865,1.59885,1.59865,1.59885,63700000.0
2009-12-28 15:37:00,1.59885,1.59885,1.5988,1.59885,56000000.0
2009-12-28 15:38:00,1.59885,1.59925,1.59885,1.59925,194100000.0
2009-12-28 15:39:00,1.5993,1.59955,1.59925,1.59955,121800000.0
2009-12-28 15:40:00,1.59955,1.6001,1.59955,1.6,167700000.0
2009-12-28 15:41:00,1.6,1.6001,1.59985,1.60005,140300000.0
2009-12-28 15:42:00,1.6,1.60005,1.5999,1.5999,36600000.0
2009-12-28 15:43:00,1.5998,1.5999,1.59975,1.5998,118599999.0
2009-12-28 15:44:00,1.59985,1.5999,1.5997,1.5998,153800000.0
2009-12-28 15:45:00,1.5998,1.6004,1.5997,1.6002,166300000.0
2009-12-28 15:46:00,1.6002,1.6003,1.6001,1.6002,200300000.0
2009-12-28 15:47:00,1.6002,1.6003,1.6,1.6,99400000.0
2009-12-28 15:48:00,1.6,1.6001,1.5999,1.6,143900000.0
2009-12-28 15:49:00,1.5999,1.5999,1.5998,1.5999,176900000.0
2009-12-28 15:50:00,1.5999,1.6,1.5998,1.5999,164200000.0
2009-12-28 15:51:00,1.5999,1.59995,1.5997,1.5998,120200000.0
2009-12-28 15:52:00,1.59975,1.5999,1.59965,1.59965,132600000.0
2009-12-28 15:53:00,1.5996,1.59995,1.59955,1.59995,312500000.0
2009-12-28 15:54:00,1.59995,1.6001,1.59985,1.6001,100500000.0
2009-12-28 15:55:00,1.6001,1.6001,1.6,1.6,102300000.0
2009-12-28 15:56:00,1.6,1.6,1.5999,1.5999,120400000.0
2009-12-28 15:57:00,1.59985,1.5999,1.5997,1.5997,158500000.0
2009-12-28 15:58:00,1.5998,1.5998,1.5998,1.5998,32800000.0
2009-12-28 15:59:00,1.5998,1.59995,1.5998,1.5998,87800000.0
2009-12-28 16:00:00,1.5998,1.6,1.5998,1.6,62900000.0
2009-12-28 16:01:00,1.6,1.6,1.5997,1.59985,136100000.0
2009-12-28 16:02:00,1.59985,1.59985,1.59975,1.59975,66800000.0
2009-12-28 16:03:00,1.5997,1.5997,1.5995,1.5996,123100000.0
2009-12-28 16:04:00,1.5996,1.5996,1.5992,1.59935,94600000.0
2009-12-28 16:05:00,1.59935,1.5996,1.5992,1.59935,223400000.0
2009-12-28 16:06:00,1.59935,1.59935,1.59915,1.59925,131900000.0
2009-12-28 16:07:00,1.59925,1.59925,1.59885,1.59885,221400000.0
2009-12-28 16:08:00,1.5989,1.59905,1.5989,1.599,167300000.0
2009-12-28 16:09:00,1.599,1.599,1.59895,1.59895,147300000.0
2009-12-28 16:10:00,1.59895,1.59915,1.59895,1.5991,170900000.0
2009-12-28 16:11:00,1.59905,1.5991,1.59905,1.5991,70900000.0
2009-12-28 16:12:00,1.5991,1.59935,1.5991,1.5992,223800000.0
2009-12-28 16:13:00,1.59915,1.59915,1.59895,1.599,176000000.0
2009-12-28 16:14:00,1.59905,1.59915,1.599,1.59915,53000000.0
2009-12-28 16:15:00,1.59915,1.5993,1.59915,1.5993,35100000.0
2009-12-28 16:16:00,1.5993,1.59965,1.5993,1.5995,109200000.0
2009-12-28 16:17:00,1.5995,1.59955,1.5995,1.5995,23100000.0
2009-12-28 16:18:00,1.5995,1.59965,1.5995,1.59965,53200000.0
2009-12-28 16:19:00,1.59965,1.59965,1.5994,1.59945,90800000.0
2009-12-28 16:20:00,1.59945,1.59965,1.59945,1.59965,93600000.0
2009-12-28 16:21:00,1.5996,1.5997,1.5994,1.59945,182700000.0
2009-12-28 16:22:00,1.59945,1.59955,1.599,1.59915,349300000.0
2009-12-28 16:23:00,1.59915,1.59915,1.5989,1.59915,311799999.0
2009-12-28 16:24:00,1.59915,1.5996,1.59915,1.5996,57600000.0
2009-12-28 16:25:00,1.5996,1.59965,1.5996,1.5996,15700000.0
2009-12-28 16:26:00,1.59965,1.59965,1.5994,1.5996,60500000.0
2009-12-28 16:27:00,1.5996,1.59965,1.59955,1.59965,35700000.0
2009-12-28 16:28:00,1.59965,1.5997,1.5996,1.5996,73900000.0
2009-12-28 16:29:00,1.5997,1.59985,1.59965,1.5998,77700000.0
2009-12-28 16:30:00,1.5998,1.5999,1.5997,1.5998,162000000.0
2009-12-28 16:31:00,1.5998,1.5998,1.5996,1.59975,129800000.0
2009-12-28 16:32:00,1.59975,1.5999,1.59935,1.59935,150400000.0
2009-12-28 16:33:00,1.5993,1.59945,1.59925,1.59945,47700000.0
2009-12-28 16:34:00,1.59945,1.59955,1.59945,1.59955,32700000.0
2009-12-28 16:35:00,1.5995,1.5998,1.5995,1.5998,94000000.0
2009-12-28 16:36:00,1.5998,1.5998,1.5995,1.5995,57800000.0
2009-12-28 16:37:00,1.59945,1.59945,1.59915,1.5993,100600000.0
2009-12-28 16:38:00,1.59935,1.59935,1.5993,1.5993,140000000.0
2009-12-28 16:39:00,1.5993,1.5994,1.5993,1.59935,92900000.0
2009-12-28 16:40:00,1.5994,1.5995,1.59935,1.59935,72700000.0
2009-12-28 16:41:00,1.5994,1.5994,1.5993,1.5993,74600000.0
2009-12-28 16:42:00,1.5993,1.5994,1.59925,1.59925,147100000.0
2009-12-28 16:43:00,1.59925,1.5993,1.59915,1.5992,131000000.0
2009-12-28 16:44:00,1.5992,1.5993,1.5991,1.5991,109900000.0
2009-12-28 16:45:00,1.5991,1.5991,1.5984,1.5984,196600000.0
2009-12-28 16:46:00,1.59845,1.59845,1.5981,1.5982,300600001.0
2009-12-28 16:47:00,1.5982,1.59825,1.5981,1.5982,155200000.0
2009-12-28 16:48:00,1.5982,1.5982,1.5978,1.5978,142600000.0
2009-12-28 16:49:00,1.59785,1.5981,1.5978,1.59795,154500000.0
2009-12-28 16:50:00,1.598,1.598,1.59795,1.59795,21400000.0
2009-12-28 16:51:00,1.59795,1.59795,1.59775,1.5978,75800000.0
2009-12-28 16:52:00,1.59785,1.59795,1.5978,1.5978,85900000.0
2009-12-28 16:53:00,1.5978,1.5979,1.59775,1.5979,80200000.0
2009-12-28 16:54:00,1.59785,1.59785,1.5977,1.5978,74400000.0
2009-12-28 16:55:00,1.5978,1.5978,1.59765,1.59775,114800000.0
2009-12-28 16:56:00,1.59775,1.59785,1.5977,1.5978,90700000.0
2009-12-28 16:57:00,1.5978,1.5979,1.5978,1.5978,71000000.0
2009-12-28 16:58:00,1.5978,1.59785,1.5976,1.5978,164700000.0
2009-12-28 16:59:00,1.5978,1.5979,1.59765,1.5977,161699999.0
2009-12-28 17:00:00,1.59775,1.5986,1.59765,1.59845,215400000.0
2009-12-28 17:01:00,1.59835,1.5986,1.59835,1.59855,52200000.0
2009-12-28 17:02:00,1.59855,1.5986,1.5985,1.59855,20800000.0
2009-12-28 17:03:00,1.5986,1.5989,1.5986,1.5988,158400000.0
2009-12-28 17:04:00,1.59885,1.5989,1.59855,1.5986,210200000.0
2009-12-28 17:05:00,1.5986,1.59865,1.5985,1.5985,212699999.0
2009-12-28 17:06:00,1.5985,1.5985,1.59815,1.59825,157700001.0
2009-12-28 17:07:00,1.59825,1.59825,1.59795,1.5982,266100000.0
2009-12-28 17:08:00,1.5982,1.59835,1.59815,1.5983,205300000.0
2009-12-28 17:09:00,1.5983,1.5984,1.5983,1.59835,79500000.0
2009-12-28 17:10:00,1.5984,1.59845,1.59825,1.59825,158100001.0
2009-12-28 17:11:00,1.5984,1.59985,1.59825,1.5996,394800000.0
2009-12-28 17:12:00,1.5996,1.5998,1.59955,1.59955,270000000.0
2009-12-28 17:13:00,1.59955,1.59965,1.5994,1.59965,321099998.0
2009-12-28 17:14:00,1.59965,1.5999,1.59965,1.5999,257700001.0
2009-12-28 17:15:00,1.5999,1.5999,1.5997,1.5997,287800002.0
2009-12-28 17:16:00,1.59975,1.59995,1.5997,1.59985,326799999.0
2009-12-28 17:17:00,1.59985,1.6,1.59975,1.5998,204900000.0
2009-12-28 17:18:00,1.5998,1.5998,1.59965,1.5997,61300000.0
2009-12-28 17:19:00,1.5997,1.5997,1.59945,1.59965,526600000.0
2009-12-28 17:20:00,1.5996,1.5996,1.59945,1.59945,291400000.0
2009-12-28 17:21:00,1.5995,1.5996,1.59945,1.59945,191200000.0
2009-12-28 17:22:00,1.59945,1.5995,1.5994,1.59945,379300000.0
2009-12-28 17:23:00,1.59945,1.5995,1.59945,1.59945,176700000.0
2009-12-28 17:24:00,1.59945,1.59965,1.59945,1.5995,335100000.0
2009-12-28 17:25:00,1.5995,1.5996,1.5994,1.59955,169800000.0
2009-12-28 17:26:00,1.59955,1.59955,1.59925,1.5995,78000000.0
2009-12-28 17:27:00,1.5995,1.59975,1.5995,1.59955,166200000.0
2009-12-28 17:28:00,1.59955,1.59965,1.59955,1.59965,97800000.0
2009-12-28 17:29:00,1.59965,1.59965,1.59965,1.59965,60800000.0
2009-12-28 17:30:00,1.59965,1.5997,1.5996,1.5997,148400000.0
2009-12-28 17:31:00,1.5997,1.5997,1.59965,1.5997,32200000.0
2009-12-28 17:32:00,1.59965,1.5997,1.5996,1.5996,213600000.0
2009-12-28 17:33:00,1.59965,1.59965,1.5996,1.5996,29200000.0
2009-12-28 17:34:00,1.59965,1.59965,1.59955,1.59965,113600000.0
2009-12-28 17:35:00,1.59965,1.59975,1.59965,1.5997,217200000.0
2009-12-28 17:36:00,1.5997,1.5997,1.59955,1.59965,138100000.0
2009-12-28 17:37:00,1.59965,1.5997,1.59965,1.5997,57400000.0
2009-12-28 17:38:00,1.5997,1.59975,1.59965,1.59975,59200000.0
2009-12-28 17:39:00,1.59975,1.59975,1.59965,1.59965,98500000.0
2009-12-28 17:40:00,1.59965,1.59965,1.59965,1.59965,12600000.0
2009-12-28 17:41:00,1.59965,1.59975,1.5995,1.59955,91600000.0
2009-12-28 17:42:00,1.5995,1.5995,1.5995,1.5995,9600000.0
2009-12-28 17:43:00,1.5995,1.5997,1.59945,1.5997,129900000.0
2009-12-28 17:44:00,1.5997,1.5997,1.5996,1.59965,314200000.0
2009-12-28 17:45:00,1.59965,1.59965,1.59965,1.59965,130300000.0
2009-12-28 17:46:00,1.59965,1.5998,1.59965,1.59975,266800000.0
2009-12-28 17:47:00,1.5998,1.5999,1.59975,1.59985,110600000.0
2009-12-28 17:48:00,1.59985,1.59995,1.59985,1.59995,65300000.0
2009-12-28 17:49:00,1.59995,1.59995,1.5999,1.59995,70200000.0
2009-12-28 17:50:00,1.59995,1.60005,1.5999,1.59995,51300000.0
2009-12-28 17:51:00,1.59995,1.6002,1.5999,1.6002,248600000.0
2009-12-28 17:52:00,1.6002,1.6007,1.6002,1.6005,449800000.0
2009-12-28 17:53:00,1.6005,1.60055,1.60015,1.6003,394700000.0
2009-12-28 17:54:00,1.6003,1.60055,1.60025,1.6003,238300000.0
2009-12-28 17:55:00,1.6003,1.60055,1.60025,1.60055,92600000.0
2009-12-28 17:56:00,1.60065,1.60075,1.60045,1.6006,111300000.0
2009-12-28 17:57:00,1.6006,1.60075,1.60055,1.6007,99500001.0
2009-12-28 17:58:00,1.60065,1.60075,1.6006,1.6007,100500000.0
2009-12-28 17:59:00,1.60075,1.60085,1.5999,1.60005,285800000.0
2009-12-28 18:00:00,1.60005,1.6002,1.5999,1.59995,149000000.0
2009-12-28 18:01:00,1.59995,1.59995,1.59985,1.59985,43500000.0
2009-12-28 18:02:00,1.59985,1.59985,1.59965,1.5997,191800000.0
2009-12-28 18:03:00,1.5997,1.59995,1.5997,1.5998,90600000.0
2009-12-28 18:04:00,1.5998,1.60005,1.59975,1.60005,93800000.0
2009-12-28 18:05:00,1.60005,1.60015,1.59995,1.6,42900000.0
2009-12-28 18:06:00,1.6,1.60025,1.59985,1.60005,164400000.0
2009-12-28 18:07:00,1.60005,1.6002,1.59985,1.6,129200000.0
2009-12-28 18:08:00,1.59995,1.6,1.59985,1.6,133399999.0
2009-12-28 18:09:00,1.59995,1.6,1.59985,1.59995,87500000.0
2009-12-28 18:10:00,1.5999,1.60005,1.59985,1.59985,27600000.0
2009-12-28 18:11:00,1.59985,1.59985,1.59975,1.59975,27400000.0
2009-12-28 18:12:00,1.5998,1.5998,1.5998,1.5998,19500000.0
2009-12-28 18:13:00,1.5998,1.5998,1.5997,1.5997,30800000.0
2009-12-28 18:14:00,1.5997,1.59995,1.5997,1.59985,75500000.0
2009-12-28 18:15:00,1.59985,1.59995,1.59985,1.5999,67100000.0
2009-12-28 18:16:00,1.59995,1.6,1.5999,1.59995,78300000.0
2009-12-28 18:17:00,1.59995,1.6,1.59995,1.6,26200000.0
2009-12-28 18:18:00,1.6,1.6,1.59995,1.6,18600000.0
2009-12-28 18:19:00,1.59995,1.6,1.59995,1.6,9600000.0
2009-12-28 18:20:00,1.6,1.60005,1.59995,1.6,40700000.0
2009-12-28 18:21:00,1.6,1.6,1.6,1.6,2000000.0
2009-12-28 18:22:00,1.60005,1.6001,1.60005,1.60005,33000000.0
2009-12-28 18:23:00,1.60015,1.60015,1.6,1.60005,33900000.0
2009-12-28 18:24:00,1.60005,1.60005,1.6,1.6,15900000.0
2009-12-28 18:25:00,1.6,1.6,1.59985,1.59985,102299999.0
2009-12-28 18:26:00,1.5999,1.59995,1.5999,1.59995,5400000.0
2009-12-28 18:27:00,1.5999,1.60005,1.5999,1.6,30900000.0
2009-12-28 18:28:00,1.6,1.6,1.59995,1.59995,72900000.0
2009-12-28 18:29:00,1.5999,1.6,1.5999,1.59995,101400000.0
2009-12-28 18:30:00,1.6,1.60005,1.59995,1.6,257400000.0
2009-12-28 18:31:00,1.59995,1.6,1.59995,1.6,19800000.0
2009-12-28 18:32:00,1.59995,1.59995,1.59995,1.59995,97600000.0
2009-12-28 18:33:00,1.6,1.6,1.6,1.6,6500000.0
2009-12-28 18:34:00,1.6,1.6,1.59995,1.59995,51700000.0
2009-12-28 18:35:00,1.59995,1.60005,1.59995,1.6,25300000.0
2009-12-28 18:36:00,1.6,1.6,1.6,1.6,6200000.0
2009-12-28 18:37:00,1.6,1.6,1.59995,1.6,24600000.0
2009-12-28 18:38:00,1.6,1.6,1.59995,1.6,53400000.0
2009-12-28 18:39:00,1.6,1.6,1.5999,1.5999,27900000.0
2009-12-28 18:40:00,1.5999,1.59995,1.59985,1.59985,55700000.0
2009-12-28 18:41:00,1.59985,1.59995,1.59985,1.5999,52400000.0
2009-12-28 18:42:00,1.5999,1.5999,1.5998,1.5999,76700000.0
2009-12-28 18:43:00,1.5999,1.5999,1.59985,1.5999,14900000.0
2009-12-28 18:44:00,1.5999,1.5999,1.5999,1.5999,2300000.0
2009-12-28 18:45:00,1.5999,1.5999,1.5999,1.5999,2400000.0
2009-12-28 18:46:00,1.5999,1.59995,1.5999,1.5999,37400000.0
2009-12-28 18:47:00,1.6,1.6,1.6,1.6,17900000.0
2009-12-28 18:48:00,1.59995,1.59995,1.59985,1.59985,63300000.0
2009-12-28 18:49:00,1.59985,1.59985,1.5998,1.59985,78000000.0
2009-12-28 18:50:00,1.59985,1.59985,1.5998,1.59985,25800000.0
2009-12-28 18:51:00,1.59985,1.59985,1.59975,1.5998,51500000.0
2009-12-28 18:52:00,1.59975,1.5998,1.59965,1.59965,62600000.0
2009-12-28 18:53:00,1.59965,1.5997,1.5996,1.5997,67100000.0
2009-12-28 18:54:00,1.5997,1.59975,1.5997,1.5997,29800000.0
2009-12-28 18:55:00,1.5997,1.59985,1.5997,1.5998,78300000.0
2009-12-28 18:56:00,1.5998,1.5998,1.5997,1.59975,61900000.0
2009-12-28 18:57:00,1.59975,1.5998,1.5997,1.5997,61200000.0
2009-12-28 18:58:00,1.59975,1.59995,1.59975,1.5999,77000000.0
2009-12-28 18:59:00,1.5999,1.5999,1.5998,1.5999,38600000.0
2009-12-28 19:00:00,1.5999,1.6,1.5999,1.6,87200000.0
2009-12-28 19:01:00,1.59995,1.59995,1.5999,1.59995,16900000.0
2009-12-28 19:02:00,1.59995,1.6001,1.59995,1.60005,60000000.0
2009-12-28 19:03:00,1.60005,1.60015,1.60005,1.60015,34800000.0
2009-12-28 19:04:00,1.6,1.6,1.59955,1.59965,127400001.0
2009-12-28 19:05:00,1.59965,1.5997,1.59945,1.59945,45800000.0
2009-12-28 19:06:00,1.5995,1.59955,1.59945,1.5995,99100000.0
2009-12-28 19:07:00,1.5995,1.59955,1.59945,1.59945,35300000.0
2009-12-28 19:08:00,1.59945,1.59975,1.59945,1.5997,103800000.0
2009-12-28 19:09:00,1.5997,1.6,1.5997,1.6,32400000.0
2009-12-28 19:10:00,1.6001,1.6001,1.6,1.6,12400000.0
2009-12-28 19:11:00,1.6,1.6,1.59995,1.59995,7100000.0
2009-12-28 19:12:00,1.5999,1.5999,1.59955,1.5996,113800000.0
2009-12-28 19:13:00,1.59955,1.59955,1.5994,1.5994,160600001.0
2009-12-28 19:14:00,1.59945,1.59945,1.59945,1.59945,26200000.0
2009-12-28 19:15:00,1.59945,1.59945,1.59935,1.5994,72500000.0
2009-12-28 19:16:00,1.59935,1.5994,1.5992,1.59925,31600000.0
2009-12-28 19:17:00,1.5992,1.5992,1.5991,1.5992,24200000.0
2009-12-28 19:18:00,1.5992,1.5992,1.5991,1.5992,46700000.0
2009-12-28 19:19:00,1.5992,1.5992,1.59895,1.59905,48200000.0
2009-12-28 19:20:00,1.5991,1.5991,1.59905,1.59905,8400000.0
2009-12-28 19:21:00,1.59905,1.5993,1.59905,1.59925,30800000.0
2009-12-28 19:22:00,1.59925,1.59925,1.5992,1.5992,7800000.0
2009-12-28 19:23:00,1.5992,1.5992,1.59905,1.5991,34000000.0
2009-12-28 19:24:00,1.5991,1.5991,1.59905,1.59905,10300000.0
2009-12-28 19:25:00,1.59905,1.59905,1.59905,1.59905,2400000.0
2009-12-28 19:26:00,1.59905,1.59905,1.59905,1.59905,1000000.0
2009-12-28 19:27:00,1.5991,1.5992,1.5991,1.59915,17700000.0
2009-12-28 19:28:00,1.5992,1.5994,1.5991,1.59935,62200000.0
2009-12-28 19:29:00,1.59935,1.5995,1.59935,1.5994,41300000.0
2009-12-28 19:30:00,1.5994,1.5997,1.5993,1.59965,117500000.0
2009-12-28 19:31:00,1.59965,1.5999,1.5995,1.59955,76100000.0
2009-12-28 19:32:00,1.59955,1.59955,1.59945,1.59955,126800000.0
2009-12-28 19:33:00,1.59955,1.5996,1.5995,1.59955,45900000.0
2009-12-28 19:34:00,1.59955,1.5997,1.59935,1.59935,41400000.0
2009-12-28 19:35:00,1.59935,1.5994,1.5993,1.5993,86700000.0
2009-12-28 19:36:00,1.5994,1.60045,1.5994,1.60025,73300000.0
2009-12-28 19:37:00,1.60025,1.60035,1.6,1.6001,88500000.0
2009-12-28 19:38:00,1.6001,1.6002,1.6001,1.6001,27700000.0
2009-12-28 19:39:00,1.6001,1.6003,1.6001,1.6003,27800000.0
2009-12-28 19:40:00,1.60025,1.6009,1.6002,1.6009,98600000.0
2009-12-28 19:41:00,1.6007,1.60075,1.60065,1.6007,58600000.0
2009-12-28 19:42:00,1.6007,1.6007,1.60035,1.60035,159300000.0
2009-12-28 19:43:00,1.60035,1.60035,1.60025,1.60025,15600000.0
2009-12-28 19:44:00,1.60025,1.60035,1.6002,1.6002,38600000.0
2009-12-28 19:45:00,1.60025,1.6005,1.60025,1.60045,49800000.0
2009-12-28 19:46:00,1.60045,1.6007,1.60045,1.6005,36900000.0
2009-12-28 19:47:00,1.6005,1.60095,1.6005,1.60085,187700000.0
2009-12-28 19:48:00,1.60085,1.60085,1.60075,1.60075,77200000.0
2009-12-28 19:49:00,1.6008,1.6009,1.6008,1.6008,12800000.0
2009-12-28 19:50:00,1.6008,1.60095,1.6008,1.60095,21900000.0
2009-12-28 19:51:00,1.6009,1.6009,1.60087,1.60087,5000000.0
2009-12-28 19:52:00,1.60085,1.60085,1.60085,1.60085,78100000.0
2009-12-28 19:53:00,1.60085,1.60085,1.60075,1.60085,62200000.0
2009-12-28 19:54:00,1.60085,1.60085,1.60075,1.60085,19000000.0
2009-12-28 19:55:00,1.6008,1.6008,1.6007,1.6008,96200000.0
2009-12-28 19:56:00,1.60075,1.6008,1.6006,1.6006,111700000.0
2009-12-28 19:57:00,1.6006,1.6006,1.60055,1.60055,77000000.0
2009-12-28 19:58:00,1.60055,1.60055,1.6002,1.60025,198800000.0
2009-12-28 19:59:00,1.60025,1.60025,1.60025,1.60025,181600000.0
2009-12-28 20:00:00,1.6002,1.6002,1.6,1.60005,191600000.0
2009-12-28 20:01:00,1.60005,1.60005,1.59995,1.6,137900000.0
2009-12-28 20:02:00,1.6,1.6002,1.6,1.60015,211500000.0
2009-12-28 20:03:00,1.60015,1.60035,1.60015,1.60035,145399999.0
2009-12-28 20:04:00,1.60035,1.60035,1.6001,1.60025,157800000.0
2009-12-28 20:05:00,1.60035,1.6015,1.60035,1.6015,147300000.0
2009-12-28 20:06:00,1.60145,1.6015,1.601,1.60105,54100000.0
2009-12-28 20:07:00,1.60115,1.60125,1.60095,1.6012,66800000.0
2009-12-28 20:08:00,1.6012,1.6012,1.6006,1.6009,114400000.0
2009-12-28 20:09:00,1.6009,1.6009,1.60055,1.60065,84900000.0
2009-12-28 20:10:00,1.60065,1.6008,1.6005,1.60065,80200000.0
2009-12-28 20:11:00,1.6007,1.60085,1.6007,1.60085,9000000.0
2009-12-28 20:12:00,1.60085,1.60095,1.60085,1.60095,8300000.0
2009-12-28 20:13:00,1.60095,1.60095,1.60085,1.60085,14000000.0
2009-12-28 20:14:00,1.60085,1.60085,1.60075,1.6008,90800000.0
2009-12-28 20:15:00,1.6008,1.6008,1.6006,1.6006,35400000.0
2009-12-28 20:16:00,1.6006,1.6007,1.60045,1.60055,143200000.0
2009-12-28 20:17:00,1.60055,1.6007,1.6005,1.6007,81600000.0
2009-12-28 20:18:00,1.6007,1.6007,1.60065,1.6007,15600000.0
2009-12-28 20:19:00,1.60065,1.60065,1.6006,1.6006,4000000.0
2009-12-28 20:20:00,1.6006,1.6006,1.60045,1.60045,10600000.0
2009-12-28 20:21:00,1.60045,1.60055,1.6003,1.60035,91300000.0
2009-12-28 20:22:00,1.60035,1.60035,1.60035,1.60035,37900000.0
2009-12-28 20:23:00,1.60035,1.60045,1.60035,1.6004,33000000.0
2009-12-28 20:24:00,1.6006,1.60065,1.60055,1.60055,32000000.0
2009-12-28 20:25:00,1.60055,1.60055,1.60045,1.60045,22500000.0
2009-12-28 20:26:00,1.6005,1.6005,1.6002,1.60035,48200000.0
2009-12-28 20:27:00,1.60035,1.60045,1.60035,1.60045,13000000.0
2009-12-28 20:28:00,1.60045,1.601,1.60045,1.60095,65900000.0
2009-12-28 20:29:00,1.60095,1.601,1.60055,1.6006,76400000.0
2009-12-28 20:30:00,1.60055,1.6006,1.60055,1.60055,20500000.0
2009-12-28 20:31:00,1.60055,1.6006,1.6005,1.60055,12200000.0
2009-12-28 20:32:00,1.6005,1.6009,1.6005,1.60085,28700000.0
2009-12-28 20:33:00,1.6009,1.60115,1.6009,1.60115,41700000.0
2009-12-28 20:34:00,1.6011,1.60125,1.6006,1.6006,52300000.0
2009-12-28 20:35:00,1.6007,1.6008,1.60065,1.6007,47900000.0
2009-12-28 20:36:00,1.6007,1.60075,1.6007,1.6007,48500000.0
2009-12-28 20:37:00,1.60075,1.60085,1.60055,1.60065,110000000.0
2009-12-28 20:38:00,1.6006,1.6009,1.60055,1.60055,46800000.0
2009-12-28 20:39:00,1.60055,1.60065,1.6003,1.6006,69600000.0
2009-12-28 20:40:00,1.6006,1.60065,1.6005,1.6006,30900000.0
2009-12-28 20:41:00,1.60055,1.60055,1.6005,1.60055,76300000.0
2009-12-28 20:42:00,1.60055,1.6006,1.6005,1.6005,21700000.0
2009-12-28 20:43:00,1.60045,1.60045,1.60035,1.60035,28100000.0
2009-12-28 20:44:00,1.6003,1.6003,1.6002,1.6003,23500000.0
2009-12-28 20:45:00,1.6003,1.60035,1.6003,1.6003,9100000.0
2009-12-28 20:46:00,1.6003,1.6003,1.6003,1.6003,1000000.0
2009-12-28 20:47:00,1.6003,1.6003,1.60015,1.60015,30500000.0
2009-12-28 20:48:00,1.60015,1.6002,1.60005,1.60015,36900000.0
2009-12-28 20:49:00,1.6001,1.60015,1.6001,1.60015,27300000.0
2009-12-28 20:50:00,1.60015,1.60015,1.6001,1.60015,46100000.0
2009-12-28 20:51:00,1.60015,1.60025,1.6001,1.60025,12200000.0
2009-12-28 20:52:00,1.60025,1.6006,1.60025,1.60055,29600000.0
2009-12-28 20:53:00,1.6005,1.60055,1.6004,1.6004,53000000.0
2009-12-28 20:54:00,1.60045,1.6006,1.60045,1.60055,9900000.0
2009-12-28 20:55:00,1.60055,1.60055,1.6003,1.6003,54300000.0
2009-12-28 20:56:00,1.6003,1.60035,1.6003,1.6003,65200000.0
2009-12-28 20:57:00,1.6003,1.6003,1.60025,1.6003,66600000.0
2009-12-28 20:58:00,1.6003,1.6003,1.60015,1.6002,41100000.0
2009-12-28 20:59:00,1.6001,1.60015,1.6001,1.60015,18200000.0
2009-12-28 21:00:00,1.60015,1.60025,1.60015,1.6002,49600000.0
2009-12-28 21:01:00,1.6002,1.6003,1.6002,1.6002,65000000.0
2009-12-28 21:02:00,1.6002,1.60025,1.60015,1.60015,277200000.0
2009-12-28 21:03:00,1.60015,1.6002,1.60015,1.60015,6600000.0
2009-12-28 21:04:00,1.60015,1.6002,1.6,1.6,72700000.0
2009-12-28 21:05:00,1.6,1.6001,1.59995,1.6001,360700000.0
2009-12-28 21:06:00,1.6001,1.6002,1.6001,1.60015,4300000.0
2009-12-28 21:07:00,1.60015,1.6004,1.60015,1.6003,32700000.0
2009-12-28 21:08:00,1.6002,1.6004,1.6002,1.60035,126500000.0
2009-12-28 21:09:00,1.6003,1.6003,1.6002,1.6003,71400000.0
2009-12-28 21:10:00,1.60025,1.6004,1.6002,1.6004,87200000.0
2009-12-28 21:11:00,1.60045,1.6006,1.60045,1.6006,88000000.0
2009-12-28 21:12:00,1.60055,1.60085,1.6004,1.6006,133700000.0
2009-12-28 21:13:00,1.6006,1.60075,1.6006,1.6006,101000000.0
2009-12-28 21:14:00,1.6006,1.60125,1.6006,1.60125,121800000.0
2009-12-28 21:15:00,1.6012,1.60125,1.60115,1.6012,266100000.0
2009-12-28 21:16:00,1.60115,1.60115,1.6008,1.6008,78900000.0
2009-12-28 21:17:00,1.6008,1.60095,1.60005,1.6001,176200000.0
2009-12-28 21:18:00,1.60015,1.60025,1.60015,1.6002,34700000.0
2009-12-28 21:19:00,1.6002,1.6004,1.60015,1.6004,67900000.0
2009-12-28 21:20:00,1.60035,1.6004,1.6003,1.60035,84500000.0
2009-12-28 21:21:00,1.6003,1.60035,1.6003,1.60035,66400000.0
2009-12-28 21:22:00,1.60035,1.6004,1.60035,1.6004,9500000.0
2009-12-28 21:23:00,1.6004,1.6004,1.6003,1.6003,17700000.0
2009-12-28 21:24:00,1.60025,1.60035,1.60025,1.60035,15600000.0
2009-12-28 21:25:00,1.60035,1.6004,1.6003,1.60035,39900000.0
2009-12-28 21:26:00,1.60035,1.6004,1.60035,1.60035,11300000.0
2009-12-28 21:27:00,1.60035,1.6004,1.6003,1.6004,13200000.0
2009-12-28 21:28:00,1.6004,1.60055,1.60025,1.60045,88100000.0
2009-12-28 21:29:00,1.6005,1.6005,1.6004,1.6004,25300000.0
2009-12-28 21:30:00,1.60045,1.60095,1.60045,1.60095,66100000.0
2009-12-28 21:31:00,1.6009,1.601,1.6009,1.60095,25700000.0
2009-12-28 21:32:00,1.60095,1.60095,1.6009,1.6009,26100000.0
2009-12-28 21:33:00,1.6009,1.6009,1.6008,1.6008,42900000.0
2009-12-28 21:34:00,1.6008,1.6008,1.6008,1.6008,9100000.0
2009-12-28 21:35:00,1.6007,1.6008,1.6007,1.6008,52400000.0
2009-12-28 21:36:00,1.6008,1.6008,1.60075,1.60075,12400000.0
2009-12-28 21:37:00,1.60075,1.6009,1.60075,1.6009,40200000.0
2009-12-28 21:38:00,1.6009,1.6009,1.6008,1.6008,7000000.0
2009-12-28 21:39:00,1.6008,1.60085,1.60075,1.6008,24000000.0
2009-12-28 21:40:00,1.6008,1.6009,1.6008,1.6009,5000000.0
2009-12-28 21:41:00,1.6009,1.6009,1.60085,1.6009,15300000.0
2009-12-28 21:42:00,1.60085,1.601,1.60085,1.6009,46500000.0
2009-12-28 21:43:00,1.6009,1.6009,1.6009,1.6009,3600000.0
2009-12-28 21:44:00,1.6009,1.6009,1.6009,1.6009,10600000.0
2009-12-28 21:45:00,1.6009,1.6009,1.6004,1.6004,74900000.0
2009-12-28 21:46:00,1.6004,1.60045,1.6004,1.6004,26600000.0
2009-12-28 21:47:00,1.6004,1.6004,1.6004,1.6004,8800000.0
2009-12-28 21:48:00,1.6004,1.6004,1.60035,1.6004,54200000.0
2009-12-28 21:49:00,1.6004,1.6004,1.60035,1.6004,42600000.0
2009-12-28 21:50:00,1.6004,1.6004,1.6004,1.6004,5600000.0
2009-12-28 21:51:00,1.6004,1.6004,1.60025,1.6003,88200000.0
2009-12-28 21:52:00,1.6003,1.60075,1.60015,1.60075,77300000.0
2009-12-28 21:53:00,1.6007,1.60085,1.6007,1.6008,61300000.0
2009-12-28 21:54:00,1.6008,1.60085,1.6008,1.60085,27900000.0
2009-12-28 21:55:00,1.60085,1.6009,1.6002,1.60025,80400000.0
2009-12-28 21:56:00,1.6002,1.60025,1.60005,1.6002,52600000.0
2009-12-28 21:57:00,1.60015,1.60025,1.6001,1.60025,73100000.0
2009-12-28 21:58:00,1.60025,1.6003,1.60025,1.60025,44200000.0
2009-12-28 21:59:00,1.60025,1.60025,1.6002,1.6002,67600000.0
2009-12-28 22:00:00,1.6002,1.60045,1.6002,1.60035,63600000.0
2009-12-28 22:01:00,1.60035,1.60035,1.60015,1.6002,39100000.0
2009-12-28 22:02:00,1.6002,1.6002,1.6002,1.6002,9700000.0
2009-12-28 22:03:00,1.6002,1.60025,1.6002,1.60025,17100000.0
2009-12-28 22:04:00,1.6003,1.6003,1.60025,1.60025,5200000.0
2009-12-28 22:05:00,1.60025,1.6003,1.60025,1.60025,28800000.0
2009-12-28 22:06:00,1.60025,1.60025,1.60015,1.60025,65200000.0
2009-12-28 22:07:00,1.60025,1.60025,1.6002,1.6002,19800000.0
2009-12-28 22:08:00,1.60025,1.60025,1.6002,1.6002,10800000.0
2009-12-28 22:09:00,1.6002,1.60035,1.6002,1.60035,43200000.0
2009-12-28 22:10:00,1.60035,1.60045,1.60035,1.60045,36300000.0
2009-12-28 22:11:00,1.60045,1.6005,1.60045,1.6005,5500000.0
2009-12-28 22:12:00,1.6005,1.6005,1.60035,1.6004,16600000.0
2009-12-28 22:13:00,1.60035,1.6004,1.60035,1.6004,6600000.0
2009-12-28 22:14:00,1.6004,1.6004,1.60025,1.60025,17600000.0
2009-12-28 22:15:00,1.60025,1.60025,1.6001,1.60015,36700000.0
2009-12-28 22:16:00,1.60015,1.60015,1.6001,1.6001,15200000.0
2009-12-28 22:17:00,1.6001,1.60015,1.6001,1.60015,17800000.0
2009-12-28 22:18:00,1.6001,1.6001,1.6001,1.6001,14100000.0
2009-12-28 22:19:00,1.59996,1.59997,1.59989,1.59989,34400000.0
2009-12-28 22:20:00,1.6001,1.6001,1.60005,1.6001,21800000.0
2009-12-28 22:21:00,1.60015,1.60015,1.60015,1.60015,49800000.0
2009-12-28 22:22:00,1.60015,1.60015,1.60015,1.60015,11800000.0
2009-12-28 22:23:00,1.60015,1.60015,1.6001,1.6001,22600000.0
2009-12-28 22:24:00,1.60015,1.60015,1.60015,1.60015,4400000.0
2009-12-28 22:25:00,1.6001,1.60015,1.6001,1.60015,32300000.0
2009-12-28 22:26:00,1.60015,1.60015,1.60015,1.60015,15800000.0
2009-12-28 22:27:00,1.60015,1.60015,1.60015,1.60015,6000000.0
2009-12-28 22:28:00,1.60015,1.60025,1.60015,1.60025,27500000.0
2009-12-28 22:29:00,1.60025,1.60025,1.6002,1.60025,18500000.0
2009-12-28 22:30:00,1.6002,1.6003,1.6002,1.6003,91400000.0
2009-12-28 22:31:00,1.60035,1.60035,1.60035,1.60035,2000000.0
2009-12-28 22:32:00,1.6003,1.6003,1.6003,1.6003,16500000.0
2009-12-28 22:33:00,1.6003,1.6003,1.60025,1.60025,18100000.0
2009-12-28 22:34:00,1.6002,1.60025,1.6002,1.6002,61400000.0
2009-12-28 22:35:00,1.6002,1.6002,1.6002,1.6002,29200000.0
2009-12-28 22:36:00,1.6002,1.6002,1.6002,1.6002,9200000.0
2009-12-28 22:37:00,1.60025,1.60025,1.6002,1.6002,11300000.0
2009-12-28 22:38:00,1.6002,1.6002,1.6002,1.6002,6200000.0
2009-12-28 22:39:00,1.6002,1.60025,1.6002,1.6002,11200000.0
2009-12-28 22:40:00,1.60025,1.6003,1.60025,1.60025,19400000.0
2009-12-28 22:41:00,1.60025,1.6003,1.60025,1.60025,8000000.0
2009-12-28 22:42:00,1.60025,1.60025,1.60025,1.60025,1600000.0
2009-12-28 22:43:00,1.60025,1.60025,1.6002,1.6002,7000000.0
2009-12-28 22:44:00,1.60025,1.60025,1.60025,1.60025,8100000.0
2009-12-28 22:45:00,1.60035,1.6004,1.6003,1.60035,31600000.0
2009-12-28 22:46:00,1.60035,1.6004,1.60035,1.6004,45900000.0
2009-12-28 22:47:00,1.6004,1.6004,1.60035,1.60035,8800000.0
2009-12-28 22:48:00,1.60035,1.60035,1.60035,1.60035,62200000.0
2009-12-28 22:49:00,1.60035,1.6004,1.60035,1.6004,109000000.0
2009-12-28 22:50:00,1.6004,1.6004,1.6004,1.6004,42400000.0
2009-12-28 22:51:00,1.6004,1.60045,1.6004,1.60045,23800000.0
2009-12-28 22:52:00,1.60045,1.6006,1.60045,1.6006,60700000.0
2009-12-28 22:53:00,1.6006,1.60065,1.60055,1.60065,46800000.0
2009-12-28 22:54:00,1.6006,1.60065,1.60055,1.60055,24800000.0
2009-12-28 22:55:00,1.60055,1.6007,1.6005,1.60055,89500000.0
2009-12-28 22:56:00,1.60055,1.60055,1.6005,1.6005,38800000.0
2009-12-28 22:57:00,1.6005,1.60055,1.60015,1.6002,155500000.0
2009-12-28 22:58:00,1.6002,1.60025,1.60005,1.60005,98100000.0
2009-12-28 22:59:00,1.60005,1.6001,1.6,1.60005,77400000.0
2009-12-28 23:00:00,1.60005,1.6001,1.6,1.6001,40700000.0
2009-12-28 23:01:00,1.60015,1.60015,1.5999,1.5999,70600000.0
2009-12-28 23:02:00,1.5999,1.6,1.59985,1.6,49400000.0
2009-12-28 23:03:00,1.59995,1.60005,1.59995,1.6,28600000.0
2009-12-28 23:04:00,1.6,1.6,1.59995,1.59995,3000000.0
2009-12-28 23:05:00,1.6,1.6,1.6,1.6,1000000.0
2009-12-28 23:06:00,1.6,1.6003,1.6,1.6003,16600000.0
2009-12-28 23:07:00,1.6002,1.60025,1.60015,1.60015,9000000.0
2009-12-28 23:08:00,1.60005,1.60035,1.60005,1.60035,23200000.0
2009-12-28 23:09:00,1.6004,1.60055,1.60035,1.60055,21400000.0
2009-12-28 23:10:00,1.60055,1.60055,1.6005,1.6005,6400000.0
2009-12-28 23:11:00,1.6005,1.6005,1.60015,1.60025,38800000.0
2009-12-28 23:12:00,1.6002,1.6004,1.60015,1.6003,31000000.0
2009-12-28 23:13:00,1.60035,1.60035,1.6003,1.60035,13000000.0
2009-12-28 23:14:00,1.6003,1.60055,1.6003,1.60035,17200000.0
2009-12-28 23:15:00,1.6003,1.6003,1.60025,1.60025,11800000.0
2009-12-28 23:16:00,1.6002,1.6002,1.6002,1.6002,8800000.0
2009-12-28 23:17:00,1.6002,1.6002,1.6002,1.6002,4000000.0
2009-12-28 23:18:00,1.6002,1.60025,1.6002,1.60025,7800000.0
2009-12-28 23:19:00,1.60025,1.60025,1.6002,1.6002,3000000.0
2009-12-28 23:20:00,1.6002,1.60025,1.60015,1.60015,6200000.0
2009-12-28 23:21:00,1.6001,1.6001,1.6001,1.6001,3200000.0
2009-12-28 23:22:00,1.6001,1.60015,1.6001,1.60015,15800000.0
2009-12-28 23:23:00,1.6003,1.6006,1.6003,1.6006,18800000.0
2009-12-28 23:24:00,1.6006,1.6007,1.6004,1.6004,24300000.0
2009-12-28 23:25:00,1.6004,1.60055,1.60025,1.6003,27800000.0
2009-12-28 23:26:00,1.6003,1.60055,1.6003,1.6004,40300000.0
2009-12-28 23:27:00,1.60035,1.60035,1.6002,1.6002,21000000.0
2009-12-28 23:28:00,1.60015,1.6002,1.6001,1.6001,68300000.0
2009-12-28 23:29:00,1.6001,1.60015,1.6001,1.6001,29500000.0
2009-12-28 23:30:00,1.6001,1.60015,1.60005,1.60005,9900000.0
2009-12-28 23:31:00,1.60005,1.60005,1.5999,1.5999,18500000.0
2009-12-28 23:32:00,1.5999,1.60005,1.5999,1.60005,25500000.0
2009-12-28 23:33:00,1.6,1.6,1.6,1.6,3200000.0
2009-12-28 23:34:00,1.6,1.60005,1.6,1.60005,15600000.0
2009-12-28 23:35:00,1.60005,1.60005,1.60005,1.60005,9900000.0
2009-12-28 23:36:00,1.60005,1.60005,1.60005,1.60005,6400000.0
2009-12-28 23:37:00,1.60005,1.60005,1.6,1.6,19300000.0
2009-12-28 23:38:00,1.6,1.6,1.6,1.6,17600000.0
2009-12-28 23:39:00,1.6,1.60005,1.59995,1.59995,28400000.0
2009-12-28 23:40:00,1.59995,1.6,1.5998,1.59995,53200000.0
2009-12-28 23:41:00,1.59995,1.6,1.59995,1.6,13500000.0
2009-12-28 23:42:00,1.6,1.6,1.59995,1.6,15100000.0
2009-12-28 23:43:00,1.60005,1.60005,1.60005,1.60005,3000000.0
2009-12-28 23:44:00,1.6,1.6,1.6,1.6,8800000.0
2009-12-28 23:45:00,1.6002,1.60035,1.6001,1.6003,33600000.0
2009-12-28 23:46:00,1.60015,1.60015,1.6001,1.6001,8300000.0
2009-12-28 23:47:00,1.6001,1.6001,1.6001,1.6001,3100000.0
2009-12-28 23:48:00,1.6001,1.6001,1.6001,1.6001,6500000.0
2009-12-28 23:49:00,1.6001,1.60015,1.6001,1.60015,2900000.0
2009-12-28 23:50:00,1.60015,1.60015,1.60005,1.60005,2000000.0
2009-12-28 23:51:00,1.6,1.6,1.6,1.6,6400000.0
2009-12-28 23:52:00,1.6,1.6,1.6,1.6,10000000.0
2009-12-28 23:53:00,1.60005,1.60005,1.6,1.6,27600000.0
2009-12-28 23:54:00,1.60005,1.60005,1.60005,1.60005,4200000.0
2009-12-28 23:55:00,1.60005,1.60005,1.60005,1.60005,1000000.0
2009-12-28 23:56:00,1.60005,1.60005,1.5999,1.5999,16700000.0
2009-12-28 23:57:00,1.59995,1.59995,1.59995,1.59995,5100000.0
2009-12-28 23:58:00,1.59995,1.59995,1.59995,1.59995,4800000.0
2009-12-28 23:59:00,1.59995,1.59995,1.59995,1.59995,3200000.0
2009-12-29 00:00:00,1.6,1.6,1.6,1.6,4000000.0
2009-12-29 00:01:00,1.6,1.6,1.5998,1.59985,52400000.0
2009-12-29 00:02:00,1.5999,1.5999,1.59985,1.59985,6100000.0
2009-12-29 00:03:00,1.59985,1.59985,1.59985,1.59985,1000000.0
2009-12-29 00:04:00,1.59964,1.59975,1.59964,1.59975,23600000.0
2009-12-29 00:05:00,1.59972,1.59977,1.59961,1.59973,14500000.0
2009-12-29 00:06:00,1.59985,1.59995,1.5998,1.5998,17200000.0
2009-12-29 00:07:00,1.59985,1.59985,1.5998,1.5998,4300000.0
2009-12-29 00:08:00,1.59985,1.5999,1.5998,1.5999,16500000.0
2009-12-29 00:09:00,1.5999,1.59995,1.5999,1.5999,8500000.0
2009-12-29 00:10:00,1.59995,1.59995,1.5999,1.5999,3400000.0
2009-12-29 00:11:00,1.59995,1.59995,1.5999,1.5999,3600000.0
2009-12-29 00:12:00,1.59995,1.59995,1.59995,1.59995,1000000.0
2009-12-29 00:13:00,1.59995,1.59995,1.59985,1.5999,26200000.0
2009-12-29 00:14:00,1.5999,1.5999,1.5999,1.5999,3300000.0
2009-12-29 00:15:00,1.59968,1.59978,1.59959,1.59959,37200000.0
2009-12-29 00:16:00,1.59973,1.59979,1.59964,1.59964,9200000.0
2009-12-29 00:17:00,1.5999,1.6,1.5999,1.6,3600000.0
2009-12-29 00:18:00,1.59976,1.59979,1.59963,1.59976,28700000.0
2009-12-29 00:19:00,1.59982,1.59982,1.59963,1.59976,20700000.0
2009-12-29 00:20:00,1.59986,1.59986,1.59968,1.59981,38400000.0
2009-12-29 00:21:00,1.59995,1.59995,1.59985,1.59985,33900000.0
2009-12-29 00:22:00,1.59985,1.59985,1.59985,1.59985,2000000.0
2009-12-29 00:23:00,1.59995,1.59995,1.59995,1.59995,5000000.0
2009-12-29 00:24:00,1.59995,1.59995,1.59995,1.59995,5000000.0
2009-12-29 00:25:00,1.59995,1.59995,1.59995,1.59995,3000000.0
2009-12-29 00:26:00,1.59995,1.59995,1.59995,1.59995,2000000.0
2009-12-29 00:27:00,1.5999,1.60005,1.5999,1.59995,18000000.0
2009-12-29 00:28:00,1.59995,1.59995,1.59995,1.59995,12100000.0
2009-12-29 00:29:00,1.59995,1.59995,1.59995,1.59995,12000000.0
2009-12-29 00:30:00,1.59995,1.6,1.59995,1.6,3200000.0
2009-12-29 00:31:00,1.59995,1.6,1.59995,1.6,3000000.0
2009-12-29 00:32:00,1.5999,1.5999,1.5999,1.5999,9000000.0
2009-12-29 00:33:00,1.5996,1.59969,1.5996,1.59961,82600000.0
2009-12-29 00:34:00,1.59955,1.59977,1.59955,1.59969,131700000.0
2009-12-29 00:35:00,1.59985,1.60005,1.59985,1.6,7600000.0
2009-12-29 00:36:00,1.5999,1.5999,1.5999,1.5999,4900000.0
2009-12-29 00:37:00,1.59969,1.59977,1.59964,1.59964,40100000.0
2009-12-29 00:38:00,1.5999,1.6,1.5999,1.6,13600000.0
2009-12-29 00:39:00,1.5999,1.60045,1.5999,1.60025,25000000.0
2009-12-29 00:40:00,1.60045,1.6007,1.6001,1.60045,17500000.0
2009-12-29 00:41:00,1.6002,1.6002,1.6002,1.6002,3000000.0
2009-12-29 00:42:00,1.6001,1.60012,1.60004,1.60004,31300000.0
2009-12-29 00:43:00,1.60012,1.60016,1.60002,1.60002,20500000.0
2009-12-29 00:44:00,1.6002,1.60025,1.6002,1.6002,3900000.0
2009-12-29 00:45:00,1.6002,1.6002,1.60005,1.6002,8800000.0
2009-12-29 00:46:00,1.60045,1.60075,1.60025,1.60025,15000000.0
2009-12-29 00:47:00,1.59994,1.60014,1.59973,1.59987,45400000.0
2009-12-29 00:48:00,1.60015,1.60015,1.60005,1.60015,7400000.0
2009-12-29 00:49:00,1.6,1.6,1.6,1.6,1000000.0
2009-12-29 00:50:00,1.59992,1.59997,1.59985,1.59985,39000000.0
2009-12-29 00:51:00,1.6,1.60002,1.59985,1.59995,13800000.0
2009-12-29 00:52:00,1.59997,1.60001,1.59977,1.59977,21400000.0
2009-12-29 00:53:00,1.6,1.6,1.6,1.6,1000000.0
2009-12-29 00:54:00,1.60005,1.60005,1.60005,1.60005,3400000.0
2009-12-29 00:55:00,1.6,1.6,1.5999,1.5999,2600000.0
2009-12-29 00:56:00,1.59995,1.59995,1.59995,1.59995,2700000.0
2009-12-29 00:57:00,1.59981,1.59989,1.59973,1.59985,26600000.0
2009-12-29 00:58:00,1.59996,1.59996,1.59982,1.59994,19300000.0
2009-12-29 00:59:00,1.6,1.6,1.59995,1.59995,8100000.0
2009-12-29 01:00:00,1.6,1.6,1.6,1.6,6800000.0
2009-12-29 01:01:00,1.6001,1.6001,1.6001,1.6001,2000000.0
2009-12-29 01:02:00,1.6001,1.6002,1.59975,1.59995,54300000.0
2009-12-29 01:03:00,1.59995,1.59995,1.5999,1.5999,3000000.0
2009-12-29 01:04:00,1.5999,1.5999,1.59985,1.59985,5500000.0
2009-12-29 01:05:00,1.5999,1.5999,1.5999,1.5999,1000000.0
2009-12-29 01:06:00,1.5999,1.5999,1.5999,1.5999,2000000.0
2009-12-29 01:07:00,1.5999,1.59995,1.5999,1.59995,4000000.0
2009-12-29 01:08:00,1.5999,1.5999,1.5999,1.5999,1000000.0
2009-12-29 01:09:00,1.59985,1.59985,1.59975,1.59975,7400000.0
2009-12-29 01:10:00,1.5998,1.5999,1.5998,1.5999,2000000.0
2009-12-29 01:11:00,1.5999,1.60025,1.5999,1.60005,27100000.0
2009-12-29 01:12:00,1.6001,1.6001,1.6001,1.6001,1000000.0
2009-12-29 01:13:00,1.60015,1.60015,1.6001,1.6001,4100000.0
2009-12-29 01:14:00,1.60005,1.60005,1.60005,1.60005,8100000.0
2009-12-29 01:15:00,1.60005,1.60005,1.60005,1.60005,4900000.0
2009-12-29 01:16:00,1.60005,1.60005,1.60005,1.60005,2600000.0
2009-12-29 01:17:00,1.6,1.6001,1.6,1.6001,7000000.0
2009-12-29 01:18:00,1.6,1.6,1.6,1.6,2000000.0
2009-12-29 01:19:00,1.6,1.6001,1.6,1.6,3800000.0
2009-12-29 01:20:00,1.6,1.6,1.6,1.6,3800000.0
2009-12-29 01:21:00,1.60015,1.60015,1.6001,1.6001,3600000.0
2009-12-29 01:22:00,1.60005,1.6001,1.60005,1.60005,4600000.0
2009-12-29 01:23:00,1.59985,1.59995,1.59985,1.5999,38800000.0
2009-12-29 01:24:00,1.5999,1.5999,1.59985,1.5999,11500000.0
2009-12-29 01:25:00,1.5999,1.5999,1.5999,1.5999,16800000.0
2009-12-29 01:26:00,1.6,1.6,1.59995,1.59995,3000000.0
2009-12-29 01:27:00,1.59985,1.59985,1.59985,1.59985,7300000.0
2009-12-29 01:28:00,1.59985,1.59985,1.5998,1.59985,16900000.0
2009-12-29 01:29:00,1.59985,1.59985,1.59985,1.59985,2400000.0
2009-12-29 01:30:00,1.59974,1.59977,1.59963,1.59963,586499997.0
2009-12-29 01:31:00,1.59985,1.59985,1.5998,1.5998,11700000.0
2009-12-29 01:32:00,1.6,1.6,1.59995,1.59995,2000000.0
2009-12-29 01:33:00,1.5999,1.6001,1.5999,1.60005,15400000.0
2009-12-29 01:34:00,1.60005,1.6001,1.60005,1.6001,2700000.0
2009-12-29 01:35:00,1.60005,1.60005,1.59995,1.60005,30700000.0
2009-12-29 01:36:00,1.60005,1.60005,1.6,1.6,22200000.0
2009-12-29 01:37:00,1.6,1.60005,1.6,1.60005,5000000.0
2009-12-29 01:38:00,1.60005,1.60005,1.6,1.6,6200000.0
2009-12-29 01:39:00,1.6,1.6,1.6,1.6,4800000.0
2009-12-29 01:40:00,1.6,1.6,1.6,1.6,3200000.0
2009-12-29 01:41:00,1.6,1.6,1.5999,1.5999,49300000.0
2009-12-29 01:42:00,1.59995,1.6,1.5999,1.6,11700000.0
2009-12-29 01:43:00,1.59995,1.59995,1.59995,1.59995,6400000.0
2009-12-29 01:44:00,1.59995,1.59995,1.59995,1.59995,3200000.0
2009-12-29 01:45:00,1.59995,1.59995,1.5999,1.5999,8200000.0
2009-12-29 01:46:00,1.59995,1.59995,1.59995,1.59995,3200000.0
2009-12-29 01:47:00,1.59995,1.59995,1.59985,1.59985,11800000.0
2009-12-29 01:48:00,1.5999,1.5999,1.5999,1.5999,3000000.0
2009-12-29 01:49:00,1.59985,1.59985,1.5998,1.59985,11200000.0
2009-12-29 01:50:00,1.59985,1.59985,1.59985,1.59985,1600000.0
2009-12-29 01:51:00,1.59985,1.6,1.5998,1.6,17800000.0
2009-12-29 01:52:00,1.6,1.6,1.59995,1.6,3600000.0
2009-12-29 01:53:00,1.6,1.6,1.5999,1.5999,4000000.0
2009-12-29 01:54:00,1.5999,1.5999,1.5999,1.5999,2000000.0
2009-12-29 01:55:00,1.5999,1.5999,1.5999,1.5999,3000000.0
2009-12-29 01:56:00,1.5999,1.5999,1.5998,1.59985,7200000.0
2009-12-29 01:57:00,1.59985,1.59995,1.5998,1.5998,12300000.0
2009-12-29 01:58:00,1.5998,1.5998,1.59975,1.5998,6600000.0
2009-12-29 01:59:00,1.5998,1.5998,1.5998,1.5998,1000000.0
2009-12-29 02:00:00,1.59985,1.6,1.5998,1.6,135200000.0
2009-12-29 02:01:00,1.6,1.60025,1.6,1.6002,21000000.0
2009-12-29 02:02:00,1.6002,1.6002,1.60005,1.60005,11800000.0
2009-12-29 02:03:00,1.60005,1.60005,1.6,1.6,3000000.0
2009-12-29 02:04:00,1.59995,1.60015,1.59995,1.60015,3000000.0
2009-12-29 02:05:00,1.6001,1.6001,1.60005,1.6001,4000000.0
2009-12-29 02:06:00,1.6001,1.6001,1.6,1.6,9600000.0
2009-12-29 02:07:00,1.6,1.60015,1.6,1.60015,4400000.0
2009-12-29 02:08:00,1.60015,1.60015,1.6001,1.6001,7000000.0
2009-12-29 02:09:00,1.6001,1.6001,1.6,1.6,6600000.0
2009-12-29 02:10:00,1.6,1.60025,1.6,1.60025,25000000.0
2009-12-29 02:11:00,1.60025,1.60025,1.60005,1.60005,12000000.0
2009-12-29 02:12:00,1.6,1.6,1.6,1.6,16800000.0
2009-12-29 02:13:00,1.6,1.60005,1.6,1.6,17600000.0
2009-12-29 02:14:00,1.6,1.6,1.6,1.6,7000000.0
2009-12-29 02:15:00,1.6,1.6,1.5999,1.6,23000000.0
2009-12-29 02:16:00,1.6,1.6,1.5998,1.59985,259800006.0
2009-12-29 02:17:00,1.59985,1.59985,1.59975,1.59975,988300002.0
2009-12-29 02:18:00,1.5998,1.5998,1.59975,1.59975,32100000.0
2009-12-29 02:19:00,1.59975,1.6001,1.59975,1.6,604900008.0
2009-12-29 02:20:00,1.6,1.6,1.59975,1.5998,246600000.0
2009-12-29 02:21:00,1.5998,1.5999,1.59975,1.5998,332899999.0
2009-12-29 02:22:00,1.5998,1.59985,1.59975,1.59975,372800003.0
2009-12-29 02:23:00,1.5998,1.6001,1.59975,1.5998,294300000.0
2009-12-29 02:24:00,1.5998,1.5998,1.59975,1.59975,50600000.0
2009-12-29 02:25:00,1.5998,1.5998,1.59965,1.59965,404099996.0
2009-12-29 02:26:00,1.5997,1.5997,1.59965,1.59965,303100001.0
2009-12-29 02:27:00,1.5997,1.5997,1.59965,1.59965,351500000.0
2009-12-29 02:28:00,1.5997,1.5997,1.59965,1.5997,20900000.0
2009-12-29 02:29:00,1.5997,1.59975,1.59965,1.59975,583599997.0
2009-12-29 02:30:00,1.59975,1.59975,1.59965,1.5997,244200005.0
2009-12-29 02:31:00,1.5997,1.5998,1.59965,1.5997,400199997.0
2009-12-29 02:32:00,1.5997,1.59975,1.5997,1.59975,63000000.0
2009-12-29 02:33:00,1.59975,1.59975,1.5996,1.59975,30800000.0
2009-12-29 02:34:00,1.59975,1.59975,1.59965,1.59965,10600000.0
2009-12-29 02:35:00,1.59965,1.59975,1.59965,1.59975,17600000.0
2009-12-29 02:36:00,1.59975,1.59975,1.59975,1.59975,5000000.0
2009-12-29 02:37:00,1.59975,1.5998,1.59965,1.59975,482399997.0
2009-12-29 02:38:00,1.5997,1.59975,1.59965,1.59975,76200000.0
2009-12-29 02:39:00,1.59975,1.59975,1.59975,1.59975,29100000.0
2009-12-29 02:40:00,1.59975,1.59975,1.5997,1.59975,42900000.0
2009-12-29 02:41:00,1.59975,1.59975,1.59975,1.59975,7000000.0
2009-12-29 02:42:00,1.5997,1.59975,1.5997,1.59975,10300000.0
2009-12-29 02:43:00,1.5998,1.59985,1.59975,1.59985,20600000.0
2009-12-29 02:44:00,1.59985,1.59985,1.5998,1.59985,13600000.0
2009-12-29 02:45:00,1.59985,1.59985,1.59985,1.59985,2200000.0
2009-12-29 02:46:00,1.59985,1.6001,1.59985,1.60005,40100000.0
2009-12-29 02:47:00,1.6001,1.6002,1.6001,1.6001,11600000.0
2009-12-29 02:48:00,1.6001,1.6001,1.60005,1.60005,17500000.0
2009-12-29 02:49:00,1.60005,1.60005,1.60005,1.60005,10000000.0
2009-12-29 02:50:00,1.60005,1.60005,1.60005,1.60005,5000000.0
2009-12-29 02:51:00,1.60005,1.60005,1.5999,1.59995,23200000.0
2009-12-29 02:52:00,1.59995,1.60005,1.59995,1.59995,22800000.0
2009-12-29 02:53:00,1.6,1.60005,1.6,1.6,22500000.0
2009-12-29 02:54:00,1.6,1.6,1.59995,1.59995,61300000.0
2009-12-29 02:55:00,1.5999,1.59995,1.59975,1.59985,82600000.0
2009-12-29 02:56:00,1.59985,1.59985,1.59975,1.59975,91500000.0
2009-12-29 02:57:00,1.59975,1.5998,1.59975,1.5998,16000000.0
2009-12-29 02:58:00,1.59975,1.59985,1.59975,1.59975,77500000.0
2009-12-29 02:59:00,1.59975,1.60005,1.59975,1.59985,73800000.0
2009-12-29 03:00:00,1.59985,1.59985,1.59975,1.59975,254500000.0
2009-12-29 03:01:00,1.5997,1.59975,1.5997,1.5997,19700000.0
2009-12-29 03:02:00,1.5997,1.59975,1.5997,1.5997,25200000.0
2009-12-29 03:03:00,1.5997,1.59985,1.5997,1.59985,34700000.0
2009-12-29 03:04:00,1.5998,1.5998,1.5998,1.5998,5800000.0
2009-12-29 03:05:00,1.5998,1.59985,1.59975,1.59975,95000000.0
2009-12-29 03:06:00,1.59975,1.59975,1.59975,1.59975,31700000.0
2009-12-29 03:07:00,1.59975,1.59985,1.59975,1.5998,11400000.0
2009-12-29 03:08:00,1.59985,1.59985,1.5998,1.5998,18000000.0
2009-12-29 03:09:00,1.59985,1.59985,1.59975,1.59975,56600000.0
2009-12-29 03:10:00,1.59975,1.59975,1.5997,1.5997,39000000.0
2009-12-29 03:11:00,1.59975,1.59975,1.5997,1.5997,30900000.0
2009-12-29 03:12:00,1.59975,1.5998,1.59975,1.59975,50400000.0
2009-12-29 03:13:00,1.59975,1.59975,1.59975,1.59975,8000000.0
2009-12-29 03:14:00,1.59975,1.59985,1.5997,1.59975,46000000.0
2009-12-29 03:15:00,1.59975,1.59975,1.59965,1.59965,23100000.0
2009-12-29 03:16:00,1.59965,1.5997,1.59965,1.5997,26600000.0
2009-12-29 03:17:00,1.5997,1.5998,1.5997,1.5998,31000000.0
2009-12-29 03:18:00,1.59975,1.59975,1.59975,1.59975,5000000.0
2009-12-29 03:19:00,1.59975,1.59975,1.5997,1.5997,9600000.0
2009-12-29 03:20:00,1.5997,1.5997,1.5997,1.5997,1600000.0
2009-12-29 03:21:00,1.5997,1.59975,1.5997,1.59975,32900000.0
2009-12-29 03:22:00,1.59975,1.59975,1.5997,1.5997,33700000.0
2009-12-29 03:23:00,1.5997,1.5997,1.5997,1.5997,33900000.0
2009-12-29 03:24:00,1.5997,1.59975,1.5997,1.59975,15400000.0
2009-12-29 03:25:00,1.59975,1.59975,1.5997,1.5997,78600000.0
2009-12-29 03:26:00,1.5997,1.5998,1.59965,1.5998,145400000.0
2009-12-29 03:27:00,1.5998,1.59985,1.5997,1.59975,68400000.0
2009-12-29 03:28:00,1.59975,1.59975,1.5997,1.59975,27600000.0
2009-12-29 03:29:00,1.59975,1.59975,1.5997,1.5997,61800000.0
2009-12-29 03:30:00,1.5997,1.5997,1.5997,1.5997,23800000.0
2009-12-29 03:31:00,1.59975,1.59975,1.59965,1.59965,21800000.0
2009-12-29 03:32:00,1.5997,1.5997,1.59965,1.59965,11000000.0
2009-12-29 03:33:00,1.59975,1.5998,1.59975,1.5998,3000000.0
2009-12-29 03:34:00,1.5998,1.5998,1.5997,1.5997,7200000.0
2009-12-29 03:35:00,1.5997,1.5997,1.5997,1.5997,7500000.0
2009-12-29 03:36:00,1.5997,1.5997,1.5997,1.5997,3000000.0
2009-12-29 03:37:00,1.5997,1.59985,1.5997,1.59985,18300000.0
2009-12-29 03:38:00,1.59975,1.59985,1.59975,1.59975,10000000.0
2009-12-29 03:39:00,1.59975,1.5999,1.5997,1.5998,31700000.0
2009-12-29 03:40:00,1.5998,1.5998,1.59975,1.59975,30000000.0
2009-12-29 03:41:00,1.59975,1.5998,1.59975,1.5998,34200000.0
2009-12-29 03:42:00,1.59975,1.59975,1.59975,1.59975,5200000.0
2009-12-29 03:43:00,1.59975,1.59975,1.59975,1.59975,9600000.0
2009-12-29 03:44:00,1.5998,1.59995,1.5998,1.5998,27100000.0
2009-12-29 03:45:00,1.5998,1.5998,1.59975,1.5998,39600000.0
2009-12-29 03:46:00,1.5998,1.59995,1.5998,1.59985,59800000.0
2009-12-29 03:47:00,1.5999,1.59995,1.59985,1.5999,32200000.0
2009-12-29 03:48:00,1.5999,1.5999,1.5999,1.5999,5000000.0
2009-12-29 03:49:00,1.5999,1.59995,1.5999,1.59995,7300000.0
2009-12-29 03:50:00,1.59995,1.59995,1.59995,1.59995,12700000.0
2009-12-29 03:51:00,1.59995,1.59995,1.5999,1.59995,26900000.0
2009-12-29 03:52:00,1.59995,1.6,1.5999,1.6,25600000.0
2009-12-29 03:53:00,1.6,1.6,1.59995,1.6,21100000.0
2009-12-29 03:54:00,1.59995,1.6,1.59995,1.59995,17400000.0
2009-12-29 03:55:00,1.59995,1.59995,1.5999,1.5999,19700000.0
2009-12-29 03:56:00,1.5999,1.5999,1.59985,1.59985,13800000.0
2009-12-29 03:57:00,1.5998,1.5998,1.5997,1.59975,58000000.0
2009-12-29 03:58:00,1.59975,1.5999,1.59975,1.5999,65000000.0
2009-12-29 03:59:00,1.5999,1.59995,1.59985,1.5999,53500000.0
2009-12-29 04:00:00,1.59985,1.60015,1.5997,1.60005,124800000.0
2009-12-29 04:01:00,1.59995,1.6,1.59995,1.6,24300000.0
2009-12-29 04:02:00,1.6,1.60005,1.59995,1.60005,24100000.0
2009-12-29 04:03:00,1.6,1.6002,1.6,1.6,60800000.0
2009-12-29 04:04:00,1.6,1.60005,1.6,1.60005,29100000.0
2009-12-29 04:05:00,1.6,1.60005,1.6,1.60005,33300000.0
2009-12-29 04:06:00,1.6,1.60005,1.6,1.6,29200000.0
2009-12-29 04:07:00,1.6,1.60005,1.59965,1.59975,145200000.0
2009-12-29 04:08:00,1.59975,1.59985,1.5997,1.59985,44100000.0
2009-12-29 04:09:00,1.5998,1.5998,1.5997,1.5997,41700000.0
2009-12-29 04:10:00,1.5997,1.59975,1.59965,1.59975,28400000.0
2009-12-29 04:11:00,1.59975,1.59975,1.5997,1.5997,44300001.0
2009-12-29 04:12:00,1.59975,1.5998,1.5997,1.5997,51400000.0
2009-12-29 04:13:00,1.5997,1.5997,1.5997,1.5997,18100000.0
2009-12-29 04:14:00,1.5997,1.59975,1.5997,1.5997,34300000.0
2009-12-29 04:15:00,1.5997,1.5997,1.59965,1.5997,81800000.0
2009-12-29 04:16:00,1.5997,1.59975,1.5997,1.5997,22600000.0
2009-12-29 04:17:00,1.5997,1.59975,1.5997,1.5997,21600000.0
2009-12-29 04:18:00,1.5997,1.59975,1.5997,1.59975,28100000.0
2009-12-29 04:19:00,1.59975,1.59975,1.5997,1.5997,64600000.0
2009-12-29 04:20:00,1.5997,1.59975,1.5997,1.5997,76600000.0
2009-12-29 04:21:00,1.5997,1.5997,1.59965,1.5997,28000000.0
2009-12-29 04:22:00,1.59965,1.5997,1.59965,1.59965,51600000.0
2009-12-29 04:23:00,1.59965,1.59965,1.5996,1.5996,251199995.0
2009-12-29 04:24:00,1.59965,1.59965,1.5996,1.5996,165500000.0
2009-12-29 04:25:00,1.5996,1.5996,1.5996,1.5996,33800000.0
2009-12-29 04:26:00,1.5996,1.5996,1.59955,1.5996,68800000.0
2009-12-29 04:27:00,1.5996,1.5996,1.5996,1.5996,7000000.0
2009-12-29 04:28:00,1.5996,1.5996,1.5996,1.5996,1000000.0
2009-12-29 04:29:00,1.5996,1.5996,1.5996,1.5996,4000000.0
2009-12-29 04:30:00,1.5996,1.5996,1.5996,1.5996,4300000.0
2009-12-29 04:31:00,1.5996,1.5996,1.5996,1.5996,9000000.0
2009-12-29 04:32:00,1.5996,1.5996,1.5996,1.5996,3000000.0
2009-12-29 04:33:00,1.59955,1.59955,1.59955,1.59955,4500000.0
2009-12-29 04:34:00,1.59946,1.59946,1.59934,1.59945,27500000.0
2009-12-29 04:35:00,1.59955,1.5996,1.59955,1.5996,7500000.0
2009-12-29 04:36:00,1.5996,1.5996,1.5996,1.5996,9000000.0
2009-12-29 04:37:00,1.59949,1.59953,1.5994,1.59948,25400000.0
2009-12-29 04:38:00,1.5996,1.59975,1.5996,1.5997,17800000.0
2009-12-29 04:39:00,1.5997,1.5997,1.5996,1.59965,44300000.0
2009-12-29 04:40:00,1.59965,1.59965,1.59965,1.59965,5000000.0
2009-12-29 04:41:00,1.59965,1.59985,1.59965,1.59975,15800000.0
2009-12-29 04:42:00,1.5997,1.5997,1.5997,1.5997,5100000.0
2009-12-29 04:43:00,1.59975,1.59975,1.59975,1.59975,6100000.0
2009-12-29 04:44:00,1.59975,1.59975,1.59975,1.59975,2000000.0
2009-12-29 04:45:00,1.59965,1.59975,1.59965,1.59965,18300000.0
2009-12-29 04:46:00,1.59965,1.59965,1.59955,1.59955,72800000.0
2009-12-29 04:47:00,1.5996,1.59965,1.59955,1.5996,59400000.0
2009-12-29 04:48:00,1.5996,1.59965,1.5995,1.59955,93099998.0
2009-12-29 04:49:00,1.5996,1.5996,1.5996,1.5996,5500000.0
2009-12-29 04:50:00,1.5996,1.5996,1.5996,1.5996,3000000.0
2009-12-29 04:51:00,1.5996,1.5996,1.5996,1.5996,20200000.0
2009-12-29 04:52:00,1.5996,1.5996,1.5996,1.5996,14200000.0
2009-12-29 04:53:00,1.5996,1.5996,1.5996,1.5996,19400000.0
2009-12-29 04:54:00,1.5996,1.5996,1.5996,1.5996,4700000.0
2009-12-29 04:55:00,1.59965,1.5997,1.59965,1.5997,19100000.0
2009-12-29 04:56:00,1.5997,1.5997,1.5997,1.5997,17900000.0
2009-12-29 04:57:00,1.5997,1.5997,1.5997,1.5997,23600000.0
2009-12-29 04:58:00,1.5997,1.59975,1.5997,1.59975,15100000.0
2009-12-29 04:59:00,1.59975,1.59975,1.5997,1.5997,38000000.0
2009-12-29 05:00:00,1.5997,1.59975,1.5997,1.59975,18200000.0
2009-12-29 05:01:00,1.59975,1.59975,1.59975,1.59975,22300000.0
2009-12-29 05:02:00,1.59975,1.59975,1.59975,1.59975,7200000.0
2009-12-29 05:03:00,1.59975,1.59975,1.59975,1.59975,15000000.0
2009-12-29 05:04:00,1.59975,1.59975,1.59975,1.59975,19300000.0
2009-12-29 05:05:00,1.59975,1.59975,1.5997,1.59975,33500000.0
2009-12-29 05:06:00,1.59975,1.59975,1.5997,1.5997,7800000.0
2009-12-29 05:07:00,1.59939,1.59961,1.59939,1.59957,37200000.0
2009-12-29 05:08:00,1.59975,1.59975,1.59975,1.59975,1000000.0
2009-12-29 05:09:00,1.59975,1.59975,1.5997,1.5997,12500000.0
2009-12-29 05:10:00,1.5997,1.5997,1.5997,1.5997,7300000.0
2009-12-29 05:11:00,1.5997,1.5997,1.5997,1.5997,7100000.0
2009-12-29 05:12:00,1.5997,1.5997,1.59965,1.59965,10800000.0
2009-12-29 05:13:00,1.5997,1.5997,1.59955,1.59955,8900000.0
2009-12-29 05:14:00,1.59955,1.59955,1.5995,1.5995,89700000.0
2009-12-29 05:15:00,1.5995,1.5996,1.5995,1.5996,231199998.0
2009-12-29 05:16:00,1.5996,1.5996,1.59955,1.5996,20200000.0
2009-12-29 05:17:00,1.5996,1.5996,1.59955,1.5996,28400000.0
2009-12-29 05:18:00,1.59965,1.59965,1.5996,1.5996,11600000.0
2009-12-29 05:19:00,1.5996,1.5996,1.59955,1.59955,9200000.0
2009-12-29 05:20:00,1.59955,1.5996,1.59955,1.5996,10600000.0
2009-12-29 05:21:00,1.5996,1.5996,1.5995,1.5995,301100003.0
2009-12-29 05:22:00,1.5995,1.59965,1.5995,1.5996,94800002.0
2009-12-29 05:23:00,1.5996,1.59965,1.5996,1.5996,17700000.0
2009-12-29 05:24:00,1.5996,1.5996,1.5996,1.5996,4900000.0
2009-12-29 05:25:00,1.59943,1.5996,1.59943,1.5995,16600000.0
2009-12-29 05:26:00,1.5996,1.59965,1.5996,1.5996,6100000.0
2009-12-29 05:27:00,1.5996,1.5996,1.5996,1.5996,8400000.0
2009-12-29 05:28:00,1.5996,1.5996,1.5996,1.5996,14300000.0
2009-12-29 05:29:00,1.59946,1.59956,1.59916,1.59948,61800000.0
2009-12-29 05:30:00,1.5996,1.5996,1.5996,1.5996,15800000.0
2009-12-29 05:31:00,1.5996,1.5996,1.5996,1.5996,7100000.0
2009-12-29 05:32:00,1.59955,1.59955,1.59955,1.59955,33600000.0
2009-12-29 05:33:00,1.59955,1.59955,1.59955,1.59955,4900000.0
2009-12-29 05:34:00,1.59955,1.59955,1.59955,1.59955,5500000.0
2009-12-29 05:35:00,1.59955,1.59955,1.5995,1.59955,46400000.0
2009-12-29 05:36:00,1.59955,1.5996,1.59955,1.59955,36900000.0
2009-12-29 05:37:00,1.59955,1.5996,1.59955,1.5996,5600000.0
2009-12-29 05:38:00,1.5996,1.5996,1.5996,1.5996,6400000.0
2009-12-29 05:39:00,1.5996,1.5996,1.5996,1.5996,9600000.0
2009-12-29 05:40:00,1.5996,1.5996,1.59955,1.59955,32000000.0
2009-12-29 05:41:00,1.59955,1.59955,1.59955,1.59955,14400000.0
2009-12-29 05:42:00,1.59955,1.59955,1.5995,1.5995,15200000.0
2009-12-29 05:43:00,1.59955,1.59955,1.5995,1.59955,54800000.0
2009-12-29 05:44:00,1.59955,1.59955,1.59955,1.59955,18000000.0
2009-12-29 05:45:00,1.59955,1.59955,1.59955,1.59955,5000000.0
2009-12-29 05:46:00,1.59955,1.59965,1.59955,1.59955,25700000.0
2009-12-29 05:47:00,1.59955,1.59955,1.59955,1.59955,2500000.0
2009-12-29 05:48:00,1.59955,1.5996,1.5995,1.5996,92199999.0
2009-12-29 05:49:00,1.5996,1.5996,1.59955,1.59955,3400000.0
2009-12-29 05:50:00,1.59955,1.59955,1.59955,1.59955,33900000.0
2009-12-29 05:51:00,1.5996,1.5996,1.5996,1.5996,4700000.0
2009-12-29 05:52:00,1.59955,1.59955,1.59955,1.59955,20800000.0
2009-12-29 05:53:00,1.59955,1.59985,1.59955,1.5996,72000000.0
2009-12-29 05:54:00,1.5996,1.59965,1.5996,1.59965,106800000.0
2009-12-29 05:55:00,1.59965,1.59975,1.59965,1.5997,88400000.0
2009-12-29 05:56:00,1.5997,1.5998,1.5997,1.5998,17500000.0
2009-12-29 05:57:00,1.5998,1.5998,1.5998,1.5998,2000000.0
2009-12-29 05:58:00,1.5998,1.59995,1.5998,1.5999,29800000.0
2009-12-29 05:59:00,1.59985,1.59995,1.59985,1.5999,99000000.0
2009-12-29 06:00:00,1.5999,1.5999,1.5997,1.5997,44600000.0
2009-12-29 06:01:00,1.5997,1.5998,1.59965,1.5997,40300000.0
2009-12-29 06:02:00,1.5997,1.5997,1.5997,1.5997,1000000.0
2009-12-29 06:03:00,1.5997,1.59975,1.5997,1.59975,32900000.0
2009-12-29 06:04:00,1.59975,1.6,1.59975,1.59995,41600000.0
2009-12-29 06:05:00,1.59995,1.59995,1.5999,1.5999,17900000.0
2009-12-29 06:06:00,1.5999,1.5999,1.5999,1.5999,71000000.0
2009-12-29 06:07:00,1.5999,1.5999,1.59985,1.5999,49400000.0
2009-12-29 06:08:00,1.5999,1.5999,1.5999,1.5999,7800000.0
2009-12-29 06:09:00,1.5999,1.6,1.5999,1.6,33100000.0
2009-12-29 06:10:00,1.6,1.60005,1.59995,1.6,19400000.0
2009-12-29 06:11:00,1.6,1.6001,1.6,1.60005,52000000.0
2009-12-29 06:12:00,1.6001,1.6001,1.6,1.60005,35800000.0
2009-12-29 06:13:00,1.60005,1.60015,1.60005,1.6001,11300000.0
2009-12-29 06:14:00,1.60015,1.60015,1.6001,1.6001,34900000.0
2009-12-29 06:15:00,1.6001,1.6001,1.60005,1.6001,12900000.0
2009-12-29 06:16:00,1.6001,1.6001,1.6001,1.6001,4000000.0
2009-12-29 06:17:00,1.6001,1.60025,1.6,1.60015,48800000.0
2009-12-29 06:18:00,1.6001,1.6002,1.6001,1.60015,14400000.0
2009-12-29 06:19:00,1.60015,1.6002,1.60015,1.60015,24000000.0
2009-12-29 06:20:00,1.60015,1.6002,1.60015,1.60015,8000000.0
2009-12-29 06:21:00,1.60015,1.60015,1.60005,1.6001,12800000.0
2009-12-29 06:22:00,1.6001,1.6003,1.6001,1.6003,58900000.0
2009-12-29 06:23:00,1.6003,1.60055,1.6003,1.60045,142500000.0
2009-12-29 06:24:00,1.60045,1.6005,1.60035,1.6004,46100000.0
2009-12-29 06:25:00,1.60045,1.60045,1.6004,1.6004,11200000.0
2009-12-29 06:26:00,1.6004,1.6004,1.6004,1.6004,17600000.0
2009-12-29 06:27:00,1.6004,1.6004,1.6004,1.6004,14400000.0
2009-12-29 06:28:00,1.6004,1.6004,1.6002,1.6002,60800000.0
2009-12-29 06:29:00,1.60025,1.6006,1.60025,1.6004,91000000.0
2009-12-29 06:30:00,1.6004,1.6005,1.6004,1.6004,55400000.0
2009-12-29 06:31:00,1.6004,1.6004,1.6003,1.60035,29200000.0
2009-12-29 06:32:00,1.60035,1.60045,1.60035,1.60045,18400000.0
2009-12-29 06:33:00,1.60045,1.60045,1.6004,1.60045,9600000.0
2009-12-29 06:34:00,1.6004,1.60045,1.6004,1.60045,30500000.0
2009-12-29 06:35:00,1.60045,1.60045,1.60025,1.6003,73400000.0
2009-12-29 06:36:00,1.6003,1.6003,1.60025,1.60025,37900000.0
2009-12-29 06:37:00,1.60025,1.60035,1.60025,1.6003,40400000.0
2009-12-29 06:38:00,1.6003,1.6003,1.6001,1.6001,21600000.0
2009-12-29 06:39:00,1.6001,1.6002,1.60005,1.60015,54100000.0
2009-12-29 06:40:00,1.6001,1.6002,1.6001,1.6002,38500000.0
2009-12-29 06:41:00,1.60025,1.60035,1.6002,1.6002,17000000.0
2009-12-29 06:42:00,1.6003,1.6003,1.6002,1.60025,16200000.0
2009-12-29 06:43:00,1.6002,1.60025,1.60015,1.6002,40600000.0
2009-12-29 06:44:00,1.6002,1.6002,1.60015,1.60015,32400000.0
2009-12-29 06:45:00,1.60015,1.60015,1.60015,1.60015,31100000.0
2009-12-29 06:46:00,1.60015,1.60015,1.60015,1.60015,7300000.0
2009-12-29 06:47:00,1.60015,1.60015,1.60015,1.60015,7300000.0
2009-12-29 06:48:00,1.60015,1.60015,1.60015,1.60015,2400000.0
2009-12-29 06:49:00,1.60015,1.60025,1.60015,1.60025,14100000.0
2009-12-29 06:50:00,1.60025,1.60035,1.6002,1.60035,16000000.0
2009-12-29 06:51:00,1.6003,1.6003,1.60015,1.6002,23000000.0
2009-12-29 06:52:00,1.60025,1.6003,1.60015,1.6002,32400000.0
2009-12-29 06:53:00,1.60025,1.60025,1.60015,1.60015,38400000.0
2009-12-29 06:54:00,1.60015,1.60025,1.60015,1.6002,54000000.0
2009-12-29 06:55:00,1.6002,1.60045,1.6002,1.60045,42800000.0
2009-12-29 06:56:00,1.6004,1.6007,1.6002,1.6005,119200000.0
2009-12-29 06:57:00,1.6005,1.60085,1.60025,1.60085,109600000.0
2009-12-29 06:58:00,1.6009,1.60125,1.60075,1.60125,74500000.0
2009-12-29 06:59:00,1.60125,1.60135,1.6012,1.60125,42200000.0
2009-12-29 07:00:00,1.60125,1.60125,1.6009,1.601,106500000.0
2009-12-29 07:01:00,1.60115,1.60115,1.60095,1.60095,66500000.0
2009-12-29 07:02:00,1.60095,1.60095,1.6009,1.6009,16200000.0
2009-12-29 07:03:00,1.60045,1.60055,1.60025,1.60055,35700000.0
2009-12-29 07:04:00,1.6005,1.6005,1.6003,1.60035,55800000.0
2009-12-29 07:05:00,1.60035,1.60055,1.60035,1.60045,43400000.0
2009-12-29 07:06:00,1.6004,1.6004,1.6004,1.6004,4800000.0
2009-12-29 07:07:00,1.6004,1.6005,1.6004,1.6005,4600000.0
2009-12-29 07:08:00,1.6005,1.6005,1.6004,1.60045,5800000.0
2009-12-29 07:09:00,1.6004,1.60045,1.60025,1.60025,20400000.0
2009-12-29 07:10:00,1.6003,1.60045,1.60025,1.60045,35500000.0
2009-12-29 07:11:00,1.60045,1.60045,1.59995,1.6001,36300000.0
2009-12-29 07:12:00,1.6001,1.6002,1.5998,1.59985,40300000.0
2009-12-29 07:13:00,1.59985,1.5999,1.59985,1.5999,8800000.0
2009-12-29 07:14:00,1.5999,1.5999,1.59985,1.5999,20600000.0
2009-12-29 07:15:00,1.5999,1.59995,1.59985,1.5999,28900000.0
2009-12-29 07:16:00,1.59985,1.60025,1.59985,1.6001,48400000.0
2009-12-29 07:17:00,1.60015,1.60015,1.6001,1.60015,4800000.0
2009-12-29 07:18:00,1.60015,1.60015,1.6001,1.6001,12800000.0
2009-12-29 07:19:00,1.6001,1.60015,1.6001,1.60015,21900000.0
2009-12-29 07:20:00,1.6001,1.60015,1.60005,1.60015,14700000.0
2009-12-29 07:21:00,1.60015,1.6003,1.60015,1.60025,16600000.0
2009-12-29 07:22:00,1.60025,1.60025,1.60025,1.60025,8300000.0
2009-12-29 07:23:00,1.60025,1.6003,1.60025,1.6003,122300000.0
2009-12-29 07:24:00,1.6003,1.6003,1.6003,1.6003,6400000.0
2009-12-29 07:25:00,1.6003,1.6003,1.6003,1.6003,4800000.0
2009-12-29 07:26:00,1.60025,1.60025,1.60015,1.60015,15900000.0
2009-12-29 07:27:00,1.60015,1.60025,1.60015,1.60025,30000000.0
2009-12-29 07:28:00,1.6003,1.60045,1.6003,1.60035,25800000.0
2009-12-29 07:29:00,1.60035,1.6004,1.60035,1.60035,12600000.0
2009-12-29 07:30:00,1.6004,1.60055,1.6004,1.60045,39300000.0
2009-12-29 07:31:00,1.60045,1.6006,1.60045,1.6006,6000000.0
2009-12-29 07:32:00,1.60055,1.60055,1.60055,1.60055,1000000.0
2009-12-29 07:33:00,1.6005,1.6005,1.6004,1.60045,17200000.0
2009-12-29 07:34:00,1.60045,1.6006,1.60045,1.6006,12700000.0
2009-12-29 07:35:00,1.6006,1.6007,1.6006,1.60065,18200000.0
2009-12-29 07:36:00,1.6006,1.6007,1.6006,1.6006,51600000.0
2009-12-29 07:37:00,1.60065,1.60065,1.6006,1.60065,6100000.0
2009-12-29 07:38:00,1.60065,1.60065,1.60045,1.60045,91900000.0
2009-12-29 07:39:00,1.60045,1.6007,1.60045,1.60065,45700000.0
2009-12-29 07:40:00,1.6007,1.6007,1.6006,1.6006,10200000.0
2009-12-29 07:41:00,1.60055,1.6006,1.60055,1.6006,12800000.0
2009-12-29 07:42:00,1.60065,1.60065,1.6006,1.6006,7100000.0
2009-12-29 07:43:00,1.6006,1.60065,1.6005,1.6005,10500000.0
2009-12-29 07:44:00,1.6005,1.6005,1.60045,1.60045,8300000.0
2009-12-29 07:45:00,1.6005,1.6005,1.6005,1.6005,1600000.0
2009-12-29 07:46:00,1.6005,1.60055,1.6005,1.6005,20400000.0
2009-12-29 07:47:00,1.60045,1.60045,1.6004,1.6004,7800000.0
2009-12-29 07:48:00,1.60045,1.60055,1.60045,1.60055,27000000.0
2009-12-29 07:49:00,1.6005,1.60055,1.60045,1.60045,18000000.0
2009-12-29 07:50:00,1.60045,1.60055,1.60045,1.60055,14100000.0
2009-12-29 07:51:00,1.6005,1.6005,1.6004,1.60045,21000000.0
2009-12-29 07:52:00,1.6004,1.6004,1.6004,1.6004,8000000.0
2009-12-29 07:53:00,1.6004,1.60045,1.6004,1.60045,11600000.0
2009-12-29 07:54:00,1.6004,1.6004,1.6004,1.6004,3400000.0
2009-12-29 07:55:00,1.6004,1.6005,1.6004,1.6005,16100000.0
2009-12-29 07:56:00,1.6005,1.6005,1.60045,1.60045,11200000.0
2009-12-29 07:57:00,1.6005,1.60055,1.6005,1.60055,3500000.0
2009-12-29 07:58:00,1.60055,1.60055,1.60045,1.60045,30500000.0
2009-12-29 07:59:00,1.6005,1.60055,1.60045,1.60045,24700000.0
2009-12-29 08:00:00,1.60045,1.60045,1.6004,1.60045,60800000.0
2009-12-29 08:01:00,1.60045,1.60045,1.60045,1.60045,23400000.0
2009-12-29 08:02:00,1.6005,1.60065,1.6005,1.60055,19000000.0
2009-12-29 08:03:00,1.60055,1.6007,1.6005,1.60065,55900000.0
2009-12-29 08:04:00,1.60065,1.60065,1.6006,1.6006,31800000.0
2009-12-29 08:05:00,1.60065,1.60085,1.60065,1.60075,18500000.0
2009-12-29 08:06:00,1.60075,1.60075,1.60075,1.60075,3000000.0
2009-12-29 08:07:00,1.60075,1.60075,1.60075,1.60075,6000000.0
2009-12-29 08:08:00,1.60075,1.60075,1.60065,1.60065,5000000.0
2009-12-29 08:09:00,1.60065,1.60075,1.60065,1.60075,12000000.0
2009-12-29 08:10:00,1.60075,1.60095,1.60065,1.60065,54400000.0
2009-12-29 08:11:00,1.60065,1.6007,1.6006,1.6007,108400000.0
2009-12-29 08:12:00,1.6007,1.60085,1.6007,1.60075,26100000.0
2009-12-29 08:13:00,1.6007,1.6007,1.6007,1.6007,18500000.0
2009-12-29 08:14:00,1.6007,1.6008,1.6007,1.6008,20000000.0
2009-12-29 08:15:00,1.6008,1.60085,1.6007,1.60075,89500000.0
2009-12-29 08:16:00,1.6007,1.6008,1.6007,1.6007,58600000.0
2009-12-29 08:17:00,1.60075,1.60075,1.6007,1.60075,30400000.0
2009-12-29 08:18:00,1.60075,1.6008,1.60075,1.60075,32200000.0
2009-12-29 08:19:00,1.60075,1.6008,1.6007,1.6008,39600000.0
2009-12-29 08:20:00,1.6008,1.60085,1.60075,1.6008,17700000.0
2009-12-29 08:21:00,1.6008,1.60085,1.60075,1.6008,42900000.0
2009-12-29 08:22:00,1.6008,1.6008,1.6007,1.60075,15400000.0
2009-12-29 08:23:00,1.6008,1.6008,1.60075,1.60075,3000000.0
2009-12-29 08:24:00,1.60075,1.6008,1.60065,1.6008,14800000.0
2009-12-29 08:25:00,1.6008,1.60085,1.60075,1.60085,35000000.0
2009-12-29 08:26:00,1.60085,1.60085,1.60085,1.60085,48000000.0
2009-12-29 08:27:00,1.6008,1.6008,1.60075,1.6008,60000000.0
2009-12-29 08:28:00,1.6008,1.60095,1.60075,1.6009,251000000.0
2009-12-29 08:29:00,1.601,1.60125,1.601,1.60105,171200000.0
2009-12-29 08:30:00,1.60105,1.60105,1.60075,1.60075,265000000.0
2009-12-29 08:31:00,1.60075,1.60075,1.60075,1.60075,10500000.0
2009-12-29 08:32:00,1.60075,1.6009,1.60075,1.6009,27600000.0
2009-12-29 08:33:00,1.6009,1.6009,1.60085,1.60085,11600000.0
2009-12-29 08:34:00,1.6008,1.601,1.6008,1.601,85100000.0
2009-12-29 08:35:00,1.601,1.601,1.6008,1.60085,34100000.0
2009-12-29 08:36:00,1.6008,1.60125,1.6008,1.60125,41000000.0
2009-12-29 08:37:00,1.60125,1.60125,1.601,1.601,44400000.0
2009-12-29 08:38:00,1.601,1.601,1.6009,1.60095,194400000.0
2009-12-29 08:39:00,1.60095,1.60095,1.60085,1.6009,46600000.0
2009-12-29 08:40:00,1.6009,1.60115,1.6009,1.60115,72500000.0
2009-12-29 08:41:00,1.60125,1.6016,1.60115,1.60125,166600000.0
2009-12-29 08:42:00,1.60125,1.6014,1.6012,1.6014,99700000.0
2009-12-29 08:43:00,1.60135,1.6014,1.60125,1.60125,78000000.0
2009-12-29 08:44:00,1.60115,1.6014,1.60105,1.6013,91800000.0
2009-12-29 08:45:00,1.6013,1.60135,1.6013,1.6013,26100000.0
2009-12-29 08:46:00,1.60135,1.6015,1.60135,1.6014,74800000.0
2009-12-29 08:47:00,1.6014,1.60145,1.6014,1.60145,30000000.0
2009-12-29 08:48:00,1.60145,1.6017,1.60145,1.60155,88200000.0
2009-12-29 08:49:00,1.6015,1.6015,1.60135,1.60135,55600000.0
2009-12-29 08:50:00,1.60135,1.6014,1.6013,1.60135,79200000.0
2009-12-29 08:51:00,1.60135,1.60135,1.60105,1.60115,36900000.0
2009-12-29 08:52:00,1.60115,1.60115,1.60105,1.60115,77800000.0
2009-12-29 08:53:00,1.60105,1.60115,1.60105,1.60115,46000000.0
2009-12-29 08:54:00,1.60115,1.60115,1.60105,1.60105,183800000.0
2009-12-29 08:55:00,1.60105,1.60115,1.60105,1.60115,12000000.0
2009-12-29 08:56:00,1.6011,1.6012,1.6011,1.6012,28200000.0
2009-12-29 08:57:00,1.60115,1.6012,1.60085,1.6009,125700000.0
2009-12-29 08:58:00,1.6009,1.6009,1.60075,1.6009,275600000.0
2009-12-29 08:59:00,1.6009,1.601,1.6008,1.601,219600000.0
2009-12-29 09:00:00,1.60105,1.60135,1.60105,1.60125,92400000.0
2009-12-29 09:01:00,1.60125,1.60135,1.60115,1.60115,68200000.0
2009-12-29 09:02:00,1.60105,1.60105,1.60105,1.60105,40900000.0
2009-12-29 09:03:00,1.60105,1.60105,1.601,1.60105,41100000.0
2009-12-29 09:04:00,1.60105,1.60105,1.60095,1.60105,27000000.0
2009-12-29 09:05:00,1.60105,1.60125,1.60105,1.60115,70900000.0
2009-12-29 09:06:00,1.60115,1.6013,1.6011,1.6013,83400000.0
2009-12-29 09:07:00,1.6013,1.60145,1.60125,1.60145,70800000.0
2009-12-29 09:08:00,1.60145,1.6016,1.60145,1.60145,49300000.0
2009-12-29 09:09:00,1.60145,1.6016,1.6013,1.6013,24700000.0
2009-12-29 09:10:00,1.6013,1.6017,1.6013,1.60155,69400000.0
2009-12-29 09:11:00,1.60155,1.60155,1.60155,1.60155,36200000.0
2009-12-29 09:12:00,1.60155,1.6016,1.60155,1.6016,36200000.0
2009-12-29 09:13:00,1.60155,1.6016,1.60155,1.6016,14400000.0
2009-12-29 09:14:00,1.6016,1.6016,1.60155,1.60155,37200000.0
2009-12-29 09:15:00,1.60155,1.60175,1.6013,1.6013,149200000.0
2009-12-29 09:16:00,1.60125,1.60145,1.60125,1.6014,90700000.0
2009-12-29 09:17:00,1.6014,1.60175,1.60135,1.60175,101500000.0
2009-12-29 09:18:00,1.60175,1.60175,1.60155,1.60165,178900000.0
2009-12-29 09:19:00,1.6016,1.6016,1.6016,1.6016,19100000.0
2009-12-29 09:20:00,1.6016,1.60165,1.60145,1.6016,80600000.0
2009-12-29 09:21:00,1.6016,1.60175,1.60155,1.60165,84000000.0
2009-12-29 09:22:00,1.60165,1.60175,1.60155,1.60155,79300000.0
2009-12-29 09:23:00,1.6015,1.60155,1.60145,1.60155,36800000.0
2009-12-29 09:24:00,1.6016,1.6016,1.60105,1.60105,167000000.0
2009-12-29 09:25:00,1.60105,1.60125,1.60105,1.6012,26200000.0
2009-12-29 09:26:00,1.60115,1.6012,1.60115,1.60115,31700000.0
2009-12-29 09:27:00,1.60115,1.60115,1.6009,1.60105,107200000.0
2009-12-29 09:28:00,1.60115,1.6014,1.601,1.60125,117600000.0
2009-12-29 09:29:00,1.6013,1.6014,1.6011,1.60125,253000000.0
2009-12-29 09:30:00,1.6013,1.6015,1.6013,1.6013,91200000.0
2009-12-29 09:31:00,1.6013,1.6017,1.6013,1.60165,176500000.0
2009-12-29 09:32:00,1.60165,1.6018,1.6016,1.60175,192800000.0
2009-12-29 09:33:00,1.60175,1.60175,1.6016,1.60175,101900000.0
2009-12-29 09:34:00,1.60175,1.60175,1.6017,1.6017,83200000.0
2009-12-29 09:35:00,1.60175,1.60175,1.60175,1.60175,14400000.0
2009-12-29 09:36:00,1.6018,1.60195,1.6017,1.60185,182600000.0
2009-12-29 09:37:00,1.60185,1.60195,1.60185,1.60195,80400000.0
2009-12-29 09:38:00,1.60195,1.6027,1.60195,1.60255,136900000.0
2009-12-29 09:39:00,1.6025,1.60265,1.60215,1.60255,217200000.0
2009-12-29 09:40:00,1.60255,1.6026,1.60245,1.6025,170600000.0
2009-12-29 09:41:00,1.60245,1.60245,1.60205,1.6023,166000000.0
2009-12-29 09:42:00,1.6023,1.60235,1.6022,1.60225,161400000.0
2009-12-29 09:43:00,1.60225,1.60235,1.60215,1.6023,98700000.0
2009-12-29 09:44:00,1.6023,1.60275,1.60225,1.6023,268000001.0
2009-12-29 09:45:00,1.6023,1.6025,1.6023,1.60235,194800000.0
2009-12-29 09:46:00,1.60235,1.60235,1.60195,1.60195,145100000.0
2009-12-29 09:47:00,1.602,1.6024,1.60195,1.6022,236200000.0
2009-12-29 09:48:00,1.6022,1.6025,1.6022,1.6025,238900000.0
2009-12-29 09:49:00,1.6025,1.60255,1.60235,1.6025,128500000.0
2009-12-29 09:50:00,1.60255,1.6033,1.60255,1.60325,307200000.0
2009-12-29 09:51:00,1.60325,1.6035,1.60275,1.603,288300000.0
2009-12-29 09:52:00,1.603,1.60305,1.6028,1.6028,86600000.0
2009-12-29 09:53:00,1.6028,1.6028,1.6025,1.6025,93900000.0
2009-12-29 09:54:00,1.60255,1.6026,1.60245,1.6026,112500000.0
2009-12-29 09:55:00,1.60265,1.60265,1.60245,1.6025,132000000.0
2009-12-29 09:56:00,1.6025,1.60285,1.6025,1.60285,123600000.0
2009-12-29 09:57:00,1.60285,1.6029,1.6027,1.60275,203000000.0
2009-12-29 09:58:00,1.60275,1.60275,1.6024,1.6026,148700000.0
2009-12-29 09:59:00,1.6026,1.60265,1.60235,1.60255,203900000.0
2009-12-29 10:00:00,1.60255,1.6029,1.60255,1.60285,241100000.0
2009-12-29 10:01:00,1.6029,1.6029,1.6027,1.6028,168900000.0
2009-12-29 10:02:00,1.6028,1.60295,1.60275,1.6028,121200000.0
2009-12-29 10:03:00,1.6028,1.60295,1.6028,1.6028,75400000.0
2009-12-29 10:04:00,1.6028,1.6029,1.6028,1.6028,112400000.0
2009-12-29 10:05:00,1.60285,1.60285,1.6026,1.60265,204300000.0
2009-12-29 10:06:00,1.60265,1.60265,1.6025,1.60265,201600000.0
2009-12-29 10:07:00,1.60275,1.60375,1.60275,1.60375,275200000.0
2009-12-29 10:08:00,1.60375,1.60375,1.60315,1.6035,217200000.0
2009-12-29 10:09:00,1.6036,1.6046,1.6035,1.60455,425600000.0
2009-12-29 10:10:00,1.60455,1.60475,1.6043,1.6044,342900000.0
2009-12-29 10:11:00,1.6044,1.6044,1.6042,1.60435,204700000.0
2009-12-29 10:12:00,1.60435,1.60435,1.60415,1.60415,125400000.0
2009-12-29 10:13:00,1.60415,1.6044,1.60405,1.60435,288100000.0
2009-12-29 10:14:00,1.60435,1.60475,1.60435,1.6046,247300000.0
2009-12-29 10:15:00,1.6046,1.60475,1.6046,1.6047,101500000.0
2009-12-29 10:16:00,1.6047,1.6047,1.60455,1.60455,176400000.0
2009-12-29 10:17:00,1.60455,1.60455,1.60415,1.60415,224700000.0
2009-12-29 10:18:00,1.60415,1.60455,1.60415,1.60445,336400000.0
2009-12-29 10:19:00,1.60445,1.60475,1.60445,1.6047,258700000.0
2009-12-29 10:20:00,1.6047,1.60475,1.6045,1.60475,104300000.0
2009-12-29 10:21:00,1.60475,1.60475,1.6047,1.6047,30400000.0
2009-12-29 10:22:00,1.60475,1.605,1.6047,1.605,131000000.0
2009-12-29 10:23:00,1.605,1.605,1.60455,1.6046,271000000.0
2009-12-29 10:24:00,1.6046,1.6048,1.6044,1.60445,285400000.0
2009-12-29 10:25:00,1.6044,1.605,1.6042,1.60495,210000000.0
2009-12-29 10:26:00,1.60495,1.6057,1.6049,1.60555,153200000.0
2009-12-29 10:27:00,1.6055,1.606,1.6054,1.60565,670000000.0
2009-12-29 10:28:00,1.60555,1.60675,1.60545,1.6066,443800000.0
2009-12-29 10:29:00,1.6066,1.6066,1.60635,1.60645,222400000.0
2009-12-29 10:30:00,1.60645,1.60665,1.60645,1.6066,249500000.0
2009-12-29 10:31:00,1.6066,1.6066,1.60625,1.6064,210400000.0
2009-12-29 10:32:00,1.6064,1.6064,1.60585,1.60625,668000000.0
2009-12-29 10:33:00,1.60625,1.60635,1.60605,1.60605,242200000.0
2009-12-29 10:34:00,1.6061,1.6062,1.60575,1.60585,500699999.0
2009-12-29 10:35:00,1.60585,1.6059,1.60545,1.60545,372900000.0
2009-12-29 10:36:00,1.60545,1.60555,1.60535,1.6054,374400000.0
2009-12-29 10:37:00,1.6054,1.6055,1.60525,1.6053,346800000.0
2009-12-29 10:38:00,1.6053,1.606,1.6053,1.6059,244800000.0
2009-12-29 10:39:00,1.6059,1.60605,1.60545,1.60545,276100000.0
2009-12-29 10:40:00,1.60545,1.6056,1.60545,1.60555,112000000.0
2009-12-29 10:41:00,1.60555,1.60555,1.60465,1.605,531300000.0
2009-12-29 10:42:00,1.605,1.6051,1.60475,1.60485,211200000.0
2009-12-29 10:43:00,1.60485,1.6049,1.6047,1.6047,194400000.0
2009-12-29 10:44:00,1.6047,1.605,1.6047,1.60475,253600000.0
2009-12-29 10:45:00,1.6048,1.60525,1.60465,1.6052,168400000.0
2009-12-29 10:46:00,1.6052,1.6058,1.6052,1.6055,146600000.0
2009-12-29 10:47:00,1.6055,1.6056,1.6054,1.6055,113000000.0
2009-12-29 10:48:00,1.6055,1.6056,1.6055,1.60555,49800000.0
2009-12-29 10:49:00,1.60555,1.60555,1.605,1.605,193200000.0
2009-12-29 10:50:00,1.605,1.6053,1.60495,1.6053,164100000.0
2009-12-29 10:51:00,1.60525,1.60565,1.60525,1.6056,155200000.0
2009-12-29 10:52:00,1.6056,1.60565,1.60525,1.60535,184000000.0
2009-12-29 10:53:00,1.60535,1.6054,1.60525,1.60535,127200000.0
2009-12-29 10:54:00,1.60535,1.6055,1.6053,1.6054,124400000.0
2009-12-29 10:55:00,1.6054,1.60545,1.6051,1.6052,111900000.0
2009-12-29 10:56:00,1.6052,1.6053,1.6052,1.60525,38000000.0
2009-12-29 10:57:00,1.60525,1.60525,1.60505,1.60515,155400000.0
2009-12-29 10:58:00,1.60515,1.60515,1.605,1.60505,171000000.0
2009-12-29 10:59:00,1.60505,1.60505,1.6048,1.6049,81100000.0
2009-12-29 11:00:00,1.6049,1.60495,1.60485,1.6049,99100000.0
2009-12-29 11:01:00,1.6049,1.6051,1.60485,1.60505,188700000.0
2009-12-29 11:02:00,1.6051,1.60565,1.60505,1.60555,150600000.0
2009-12-29 11:03:00,1.6056,1.6056,1.6051,1.60515,214100000.0
2009-12-29 11:04:00,1.60515,1.60515,1.6048,1.6049,155200000.0
2009-12-29 11:05:00,1.6049,1.605,1.60475,1.60475,116500000.0
2009-12-29 11:06:00,1.60475,1.60505,1.60465,1.6049,152700000.0
2009-12-29 11:07:00,1.6049,1.605,1.60475,1.6048,130600000.0
2009-12-29 11:08:00,1.60475,1.6048,1.6047,1.6047,32000000.0
2009-12-29 11:09:00,1.6047,1.6047,1.6044,1.6045,71800000.0
2009-12-29 11:10:00,1.6045,1.6046,1.6045,1.6046,72000000.0
2009-12-29 11:11:00,1.6046,1.60465,1.6045,1.6046,96800000.0
2009-12-29 11:12:00,1.60465,1.605,1.6046,1.60495,155300000.0
2009-12-29 11:13:00,1.60495,1.60495,1.6048,1.60485,126700000.0
2009-12-29 11:14:00,1.6049,1.60535,1.60485,1.60515,291800000.0
2009-12-29 11:15:00,1.60515,1.60515,1.60485,1.6049,215800000.0
2009-12-29 11:16:00,1.6049,1.60495,1.6046,1.6047,207700000.0
2009-12-29 11:17:00,1.6047,1.6047,1.6046,1.60465,111800000.0
2009-12-29 11:18:00,1.60465,1.6048,1.60465,1.6047,93900000.0
2009-12-29 11:19:00,1.60475,1.6048,1.6046,1.6046,163600000.0
2009-12-29 11:20:00,1.6046,1.60465,1.60445,1.60445,145700000.0
2009-12-29 11:21:00,1.60445,1.60445,1.6044,1.6044,88700000.0
2009-12-29 11:22:00,1.6044,1.60455,1.6044,1.6045,86800000.0
2009-12-29 11:23:00,1.6045,1.6046,1.6043,1.60435,182600000.0
2009-12-29 11:24:00,1.6044,1.60445,1.6042,1.6043,106300000.0
2009-12-29 11:25:00,1.60425,1.60435,1.6041,1.6042,184700000.0
2009-12-29 11:26:00,1.6042,1.60435,1.60415,1.6042,183700000.0
2009-12-29 11:27:00,1.6042,1.6044,1.60415,1.6043,293000000.0
2009-12-29 11:28:00,1.6043,1.6045,1.6043,1.6044,201500000.0
2009-12-29 11:29:00,1.60445,1.60465,1.60445,1.6046,209600000.0
2009-12-29 11:30:00,1.6046,1.60465,1.6042,1.60435,180900000.0
2009-12-29 11:31:00,1.60445,1.60445,1.6041,1.6041,159200000.0
2009-12-29 11:32:00,1.60415,1.60445,1.604,1.60445,218900000.0
2009-12-29 11:33:00,1.60445,1.6045,1.6043,1.6044,171900000.0
2009-12-29 11:34:00,1.6044,1.6046,1.6044,1.60445,188500000.0
2009-12-29 11:35:00,1.60445,1.60495,1.60445,1.6049,196700000.0
2009-12-29 11:36:00,1.6048,1.6056,1.6048,1.60535,237800000.0
2009-12-29 11:37:00,1.6053,1.6059,1.6053,1.6054,195400000.0
2009-12-29 11:38:00,1.6054,1.6056,1.6054,1.6055,112900000.0
2009-12-29 11:39:00,1.60555,1.60555,1.60485,1.6049,210400000.0
2009-12-29 11:40:00,1.6049,1.6051,1.6049,1.6051,137400000.0
2009-12-29 11:41:00,1.6051,1.6052,1.6051,1.6051,86300000.0
2009-12-29 11:42:00,1.6051,1.6051,1.60465,1.60475,208900000.0
2009-12-29 11:43:00,1.6048,1.6048,1.60475,1.6048,133900000.0
2009-12-29 11:44:00,1.60485,1.6049,1.60445,1.60445,162700000.0
2009-12-29 11:45:00,1.60445,1.60465,1.6044,1.60455,170800000.0
2009-12-29 11:46:00,1.6045,1.6047,1.6044,1.60455,335600000.0
2009-12-29 11:47:00,1.60455,1.6047,1.6045,1.6047,95600000.0
2009-12-29 11:48:00,1.60465,1.6047,1.60455,1.6046,190600000.0
2009-12-29 11:49:00,1.6046,1.60465,1.60445,1.60445,266900000.0
2009-12-29 11:50:00,1.60445,1.60455,1.6043,1.6043,172600000.0
2009-12-29 11:51:00,1.6043,1.6044,1.604,1.604,150900000.0
2009-12-29 11:52:00,1.60395,1.60395,1.60345,1.60385,265500000.0
2009-12-29 11:53:00,1.60385,1.6043,1.6038,1.60385,149700000.0
2009-12-29 11:54:00,1.60385,1.60415,1.60385,1.6041,181200000.0
2009-12-29 11:55:00,1.60405,1.6041,1.604,1.6041,128200000.0
2009-12-29 11:56:00,1.6041,1.60415,1.6037,1.6037,327800000.0
2009-12-29 11:57:00,1.6037,1.60375,1.603,1.603,252900000.0
2009-12-29 11:58:00,1.60295,1.603,1.6026,1.60275,207700000.0
2009-12-29 11:59:00,1.60275,1.603,1.60235,1.60245,201000000.0
2009-12-29 12:00:00,1.60245,1.60265,1.60235,1.60255,174800000.0
2009-12-29 12:01:00,1.60255,1.60255,1.6024,1.6025,64500000.0
2009-12-29 12:02:00,1.60255,1.6026,1.6012,1.60125,345600000.0
2009-12-29 12:03:00,1.60125,1.60135,1.60035,1.60065,607400000.0
2009-12-29 12:04:00,1.60075,1.6014,1.6007,1.6013,238400000.0
2009-12-29 12:05:00,1.6013,1.60145,1.60115,1.60145,266900000.0
2009-12-29 12:06:00,1.6015,1.60225,1.6012,1.60165,365500000.0
2009-12-29 12:07:00,1.60155,1.60175,1.60085,1.60095,429700000.0
2009-12-29 12:08:00,1.6011,1.60115,1.6009,1.60105,201100000.0
2009-12-29 12:09:00,1.6011,1.60155,1.60105,1.6014,266500000.0
2009-12-29 12:10:00,1.6014,1.6015,1.6006,1.6006,226400000.0
2009-12-29 12:11:00,1.6005,1.60095,1.60035,1.6006,305800000.0
2009-12-29 12:12:00,1.6006,1.60075,1.60055,1.6007,146700000.0
2009-12-29 12:13:00,1.6007,1.601,1.6007,1.60075,270300000.0
2009-12-29 12:14:00,1.60075,1.6011,1.6007,1.60105,195000000.0
2009-12-29 12:15:00,1.60105,1.60155,1.60095,1.60155,168000000.0
2009-12-29 12:16:00,1.60155,1.60155,1.6013,1.6015,219600000.0
2009-12-29 12:17:00,1.60145,1.60155,1.60105,1.60105,433200000.0
2009-12-29 12:18:00,1.6011,1.60125,1.60095,1.6012,388800000.0
2009-12-29 12:19:00,1.6012,1.60125,1.6012,1.6012,42700000.0
2009-12-29 12:20:00,1.6012,1.6013,1.60115,1.6012,110000000.0
2009-12-29 12:21:00,1.60115,1.60115,1.6007,1.60085,150300000.0
2009-12-29 12:22:00,1.60085,1.60105,1.60075,1.60075,120300000.0
2009-12-29 12:23:00,1.60075,1.60075,1.60005,1.60005,229700000.0
2009-12-29 12:24:00,1.60025,1.60045,1.60015,1.60015,346300000.0
2009-12-29 12:25:00,1.60015,1.6002,1.6,1.60005,310300000.0
2009-12-29 12:26:00,1.60005,1.6002,1.60005,1.60005,225200000.0
2009-12-29 12:27:00,1.60015,1.6004,1.60005,1.60035,206800000.0
2009-12-29 12:28:00,1.60025,1.6006,1.6002,1.60045,169900000.0
2009-12-29 12:29:00,1.60035,1.60035,1.59985,1.6,377300000.0
2009-12-29 12:30:00,1.6,1.6,1.5999,1.59995,399900000.0
2009-12-29 12:31:00,1.59995,1.6,1.59965,1.6,467200002.0
2009-12-29 12:32:00,1.6,1.6001,1.59995,1.59995,105400000.0
2009-12-29 12:33:00,1.59995,1.60005,1.5999,1.60005,153900000.0
2009-12-29 12:34:00,1.60005,1.60045,1.6,1.6004,113000000.0
2009-12-29 12:35:00,1.60045,1.60045,1.5999,1.6001,304500000.0
2009-12-29 12:36:00,1.60005,1.60045,1.6,1.60035,258800000.0
2009-12-29 12:37:00,1.6003,1.60075,1.60015,1.60045,401300000.0
2009-12-29 12:38:00,1.60045,1.60065,1.60025,1.6005,383800000.0
2009-12-29 12:39:00,1.6005,1.60065,1.6003,1.60065,311200000.0
2009-12-29 12:40:00,1.6008,1.60085,1.6005,1.60065,256900000.0
2009-12-29 12:41:00,1.60065,1.6011,1.60065,1.60095,323300000.0
2009-12-29 12:42:00,1.60095,1.60145,1.6009,1.601,271900000.0
2009-12-29 12:43:00,1.601,1.60105,1.6007,1.60075,330100000.0
2009-12-29 12:44:00,1.60075,1.60075,1.60055,1.6006,302499998.0
2009-12-29 12:45:00,1.6006,1.6006,1.6002,1.6005,180400000.0
2009-12-29 12:46:00,1.6005,1.6006,1.6003,1.6003,232200000.0
2009-12-29 12:47:00,1.6003,1.60045,1.60025,1.60045,95600000.0
2009-12-29 12:48:00,1.60045,1.60045,1.60025,1.6003,94900000.0
2009-12-29 12:49:00,1.6003,1.6004,1.6003,1.6004,73700000.0
2009-12-29 12:50:00,1.6004,1.60065,1.6003,1.6005,142500000.0
2009-12-29 12:51:00,1.60045,1.60065,1.60045,1.60055,200200000.0
2009-12-29 12:52:00,1.60055,1.6006,1.6005,1.60055,101600000.0
2009-12-29 12:53:00,1.6005,1.6005,1.6004,1.6004,277300000.0
2009-12-29 12:54:00,1.6004,1.60045,1.6004,1.6004,84400000.0
2009-12-29 12:55:00,1.6004,1.6004,1.6002,1.6003,154200000.0
2009-12-29 12:56:00,1.6003,1.6003,1.60015,1.6002,58100000.0
2009-12-29 12:57:00,1.6002,1.60035,1.60015,1.60035,132500000.0
2009-12-29 12:58:00,1.60035,1.60035,1.6003,1.60035,26400000.0
2009-12-29 12:59:00,1.60035,1.60045,1.6,1.60005,74300000.0
2009-12-29 13:00:00,1.60005,1.60015,1.60005,1.60015,66400000.0
2009-12-29 13:01:00,1.6002,1.6002,1.6,1.6001,126100000.0
2009-12-29 13:02:00,1.6001,1.60015,1.59985,1.60005,241700000.0
2009-12-29 13:03:00,1.60005,1.60015,1.5997,1.5999,278700000.0
2009-12-29 13:04:00,1.5999,1.60005,1.5999,1.6,57300000.0
2009-12-29 13:05:00,1.6,1.6003,1.59995,1.6003,64300000.0
2009-12-29 13:06:00,1.60035,1.6005,1.60015,1.60035,203200000.0
2009-12-29 13:07:00,1.60035,1.6006,1.6002,1.60025,123700000.0
2009-12-29 13:08:00,1.60025,1.6005,1.6001,1.60025,208000000.0
2009-12-29 13:09:00,1.6002,1.60025,1.60005,1.60005,147000000.0
2009-12-29 13:10:00,1.60005,1.60015,1.59975,1.6,267000000.0
2009-12-29 13:11:00,1.59995,1.6,1.5987,1.59885,452200000.0
2009-12-29 13:12:00,1.5988,1.5991,1.59875,1.59885,336600000.0
2009-12-29 13:13:00,1.59885,1.59895,1.5985,1.5985,227100000.0
2009-12-29 13:14:00,1.59855,1.59865,1.59845,1.5985,237200000.0
2009-12-29 13:15:00,1.5985,1.5985,1.5981,1.5982,138600000.0
2009-12-29 13:16:00,1.59815,1.59825,1.59815,1.5982,109400000.0
2009-12-29 13:17:00,1.59825,1.5984,1.5982,1.59835,68300000.0
2009-12-29 13:18:00,1.59835,1.5985,1.59815,1.59835,414000000.0
2009-12-29 13:19:00,1.59835,1.59875,1.5982,1.5982,244700000.0
2009-12-29 13:20:00,1.5982,1.59825,1.59805,1.5981,246099999.0
2009-12-29 13:21:00,1.59815,1.59865,1.59815,1.5986,291300000.0
2009-12-29 13:22:00,1.5986,1.5986,1.5982,1.59855,337800000.0
2009-12-29 13:23:00,1.5985,1.5986,1.59835,1.5986,65200000.0
2009-12-29 13:24:00,1.59855,1.59865,1.5985,1.5986,52600000.0
2009-12-29 13:25:00,1.59855,1.60005,1.5985,1.5998,197000000.0
2009-12-29 13:26:00,1.5998,1.59985,1.59955,1.59965,253800000.0
2009-12-29 13:27:00,1.59965,1.5999,1.59965,1.59985,113800000.0
2009-12-29 13:28:00,1.59985,1.59985,1.59965,1.5998,82000000.0
2009-12-29 13:29:00,1.5998,1.5999,1.5996,1.5998,137900000.0
2009-12-29 13:30:00,1.5998,1.5998,1.5997,1.5997,204700000.0
2009-12-29 13:31:00,1.5997,1.59975,1.5996,1.59965,107300000.0
2009-12-29 13:32:00,1.59965,1.60015,1.59965,1.6001,229600000.0
2009-12-29 13:33:00,1.6001,1.6002,1.60005,1.60015,168800000.0
2009-12-29 13:34:00,1.60015,1.60035,1.60015,1.60025,154100000.0
2009-12-29 13:35:00,1.60025,1.60035,1.6002,1.6003,150400000.0
2009-12-29 13:36:00,1.60035,1.60035,1.6002,1.6003,112700000.0
2009-12-29 13:37:00,1.6002,1.6005,1.60015,1.6005,128300000.0
2009-12-29 13:38:00,1.60055,1.60055,1.6001,1.60025,212100000.0
2009-12-29 13:39:00,1.6003,1.60035,1.6001,1.60035,166500000.0
2009-12-29 13:40:00,1.6003,1.6003,1.60015,1.60015,121900000.0
2009-12-29 13:41:00,1.6002,1.6002,1.59965,1.5998,210700000.0
2009-12-29 13:42:00,1.5998,1.59985,1.5998,1.5998,56700000.0
2009-12-29 13:43:00,1.5998,1.60015,1.5998,1.6001,65800000.0
2009-12-29 13:44:00,1.6001,1.60015,1.59975,1.59985,121800000.0
2009-12-29 13:45:00,1.59985,1.6005,1.59975,1.6005,187400000.0
2009-12-29 13:46:00,1.6005,1.60145,1.6005,1.6012,249000000.0
2009-12-29 13:47:00,1.60105,1.60105,1.6009,1.60095,162700000.0
2009-12-29 13:48:00,1.60095,1.60115,1.6009,1.6011,102500000.0
2009-12-29 13:49:00,1.6011,1.6011,1.60105,1.6011,180900000.0
2009-12-29 13:50:00,1.60115,1.60125,1.6011,1.6012,105100000.0
2009-12-29 13:51:00,1.6012,1.6012,1.60105,1.60105,154500000.0
2009-12-29 13:52:00,1.6011,1.6013,1.6008,1.6012,272799999.0
2009-12-29 13:53:00,1.6012,1.6016,1.6012,1.6016,87200000.0
2009-12-29 13:54:00,1.6016,1.60195,1.60155,1.60185,120600000.0
2009-12-29 13:55:00,1.60185,1.60235,1.6016,1.60165,216200000.0
2009-12-29 13:56:00,1.60165,1.6017,1.6014,1.60145,337800000.0
2009-12-29 13:57:00,1.60145,1.60145,1.60055,1.60075,260700000.0
2009-12-29 13:58:00,1.60075,1.6009,1.60045,1.6009,270000000.0
2009-12-29 13:59:00,1.60085,1.60085,1.59985,1.5999,288100000.0
2009-12-29 14:00:00,1.5999,1.5999,1.59965,1.59975,337300000.0
2009-12-29 14:01:00,1.59975,1.59995,1.59965,1.59995,165800001.0
2009-12-29 14:02:00,1.59995,1.6,1.5998,1.59985,155700000.0
2009-12-29 14:03:00,1.59985,1.6,1.5998,1.5999,153900000.0
2009-12-29 14:04:00,1.5999,1.60005,1.5999,1.60005,70500000.0
2009-12-29 14:05:00,1.6001,1.60015,1.5998,1.5998,128100000.0
2009-12-29 14:06:00,1.5998,1.59995,1.59975,1.59975,135300000.0
2009-12-29 14:07:00,1.5998,1.5998,1.59975,1.5998,48000000.0
2009-12-29 14:08:00,1.5998,1.59995,1.59975,1.59995,74200000.0
2009-12-29 14:09:00,1.59995,1.6,1.5996,1.5996,151700000.0
2009-12-29 14:10:00,1.59965,1.59995,1.59955,1.59985,218700000.0
2009-12-29 14:11:00,1.5998,1.5999,1.5997,1.5997,92700000.0
2009-12-29 14:12:00,1.59975,1.59985,1.5997,1.5998,80400000.0
2009-12-29 14:13:00,1.5999,1.59995,1.5999,1.59995,116400000.0
2009-12-29 14:14:00,1.59995,1.6001,1.59995,1.6001,149200000.0
2009-12-29 14:15:00,1.6001,1.6003,1.60005,1.60015,106100000.0
2009-12-29 14:16:00,1.60015,1.60015,1.59985,1.59995,239600000.0
2009-12-29 14:17:00,1.59995,1.60015,1.5999,1.60015,191300000.0
2009-12-29 14:18:00,1.60015,1.60025,1.60015,1.6002,83300000.0
2009-12-29 14:19:00,1.6002,1.60025,1.6,1.6,72300000.0
2009-12-29 14:20:00,1.6,1.6002,1.6,1.6001,203700000.0
2009-12-29 14:21:00,1.60015,1.60025,1.60015,1.60015,363700000.0
2009-12-29 14:22:00,1.60015,1.60015,1.5998,1.59985,239600000.0
2009-12-29 14:23:00,1.5998,1.59995,1.5998,1.59985,216200000.0
2009-12-29 14:24:00,1.59985,1.59995,1.59955,1.59965,275600000.0
2009-12-29 14:25:00,1.59965,1.59965,1.5995,1.5995,246900000.0
2009-12-29 14:26:00,1.5995,1.5995,1.59925,1.59925,298800000.0
2009-12-29 14:27:00,1.59925,1.59935,1.599,1.59925,283300000.0
2009-12-29 14:28:00,1.59925,1.5993,1.5992,1.59925,147900000.0
2009-12-29 14:29:00,1.59925,1.59935,1.5991,1.5992,249400000.0
2009-12-29 14:30:00,1.5992,1.59925,1.59895,1.599,314500000.0
2009-12-29 14:31:00,1.599,1.59905,1.59895,1.59905,83500000.0
2009-12-29 14:32:00,1.59905,1.59935,1.59905,1.5993,300700000.0
2009-12-29 14:33:00,1.5993,1.59955,1.5993,1.5995,68000000.0
2009-12-29 14:34:00,1.5995,1.5996,1.5994,1.5994,76000000.0
2009-12-29 14:35:00,1.5995,1.5995,1.5991,1.5994,183000000.0
2009-12-29 14:36:00,1.59945,1.59955,1.59935,1.5995,81400000.0
2009-12-29 14:37:00,1.5995,1.59955,1.5991,1.5994,209100000.0
2009-12-29 14:38:00,1.5994,1.5994,1.59925,1.5993,122900001.0
2009-12-29 14:39:00,1.5993,1.5994,1.59915,1.5993,462300000.0
2009-12-29 14:40:00,1.5993,1.59955,1.5992,1.59955,174000000.0
2009-12-29 14:41:00,1.59955,1.59985,1.59945,1.59965,82100000.0
2009-12-29 14:42:00,1.59965,1.59975,1.5993,1.59965,213000000.0
2009-12-29 14:43:00,1.59965,1.59975,1.5994,1.5995,220200000.0
2009-12-29 14:44:00,1.59945,1.5996,1.59945,1.59955,129100000.0
2009-12-29 14:45:00,1.5996,1.5996,1.5995,1.5995,55900000.0
2009-12-29 14:46:00,1.59955,1.59995,1.5995,1.59995,150200000.0
2009-12-29 14:47:00,1.59995,1.59995,1.5997,1.5998,121300000.0
2009-12-29 14:48:00,1.5998,1.6,1.59975,1.5998,110000000.0
2009-12-29 14:49:00,1.5998,1.60005,1.5997,1.60005,94800000.0
2009-12-29 14:50:00,1.60005,1.6001,1.6,1.60005,113900000.0
2009-12-29 14:51:00,1.60005,1.60005,1.5999,1.5999,48600000.0
2009-12-29 14:52:00,1.6,1.6001,1.5999,1.6,171400000.0
2009-12-29 14:53:00,1.60005,1.60035,1.60005,1.6003,243800000.0
2009-12-29 14:54:00,1.60035,1.601,1.6003,1.60085,409100000.0
2009-12-29 14:55:00,1.60085,1.60085,1.6005,1.6006,450500000.0
2009-12-29 14:56:00,1.6006,1.60065,1.60005,1.6001,233600000.0
2009-12-29 14:57:00,1.6001,1.60045,1.6001,1.60045,73200000.0
2009-12-29 14:58:00,1.60045,1.6006,1.60035,1.60055,313299999.0
2009-12-29 14:59:00,1.60055,1.6006,1.6002,1.60025,207600000.0
2009-12-29 15:00:00,1.60025,1.60025,1.60005,1.60015,245300000.0
2009-12-29 15:01:00,1.6001,1.6003,1.6001,1.60025,194900000.0
2009-12-29 15:02:00,1.60025,1.6003,1.60015,1.6003,225200000.0
2009-12-29 15:03:00,1.6003,1.60035,1.60015,1.60015,95000000.0
2009-12-29 15:04:00,1.60015,1.60045,1.60015,1.60045,191000000.0
2009-12-29 15:05:00,1.60045,1.60065,1.60025,1.6003,257000000.0
2009-12-29 15:06:00,1.6003,1.6005,1.60025,1.60025,277200000.0
2009-12-29 15:07:00,1.60025,1.60035,1.59965,1.59965,297900000.0
2009-12-29 15:08:00,1.59965,1.5997,1.59945,1.59945,368100000.0
2009-12-29 15:09:00,1.59945,1.59955,1.5993,1.5995,300800000.0
2009-12-29 15:10:00,1.5995,1.59985,1.5995,1.59985,187800000.0
2009-12-29 15:11:00,1.59985,1.60015,1.59985,1.60005,209200000.0
2009-12-29 15:12:00,1.60005,1.60005,1.5995,1.5995,408300000.0
2009-12-29 15:13:00,1.59955,1.59975,1.5995,1.5995,225900000.0
2009-12-29 15:14:00,1.5995,1.5996,1.5989,1.5989,250400000.0
2009-12-29 15:15:00,1.59885,1.59925,1.5988,1.5992,377200000.0
2009-12-29 15:16:00,1.5992,1.5995,1.5992,1.59935,213100000.0
2009-12-29 15:17:00,1.59935,1.59935,1.59915,1.59915,325200000.0
2009-12-29 15:18:00,1.59915,1.59935,1.59895,1.5992,257900000.0
2009-12-29 15:19:00,1.5992,1.59955,1.5991,1.5992,296800000.0
2009-12-29 15:20:00,1.59915,1.59945,1.59855,1.59865,407600000.0
2009-12-29 15:21:00,1.59865,1.59895,1.5983,1.5988,326100000.0
2009-12-29 15:22:00,1.5988,1.59885,1.59875,1.59875,307400000.0
2009-12-29 15:23:00,1.59875,1.5988,1.5986,1.5988,173300000.0
2009-12-29 15:24:00,1.5988,1.59895,1.5987,1.5988,191600000.0
2009-12-29 15:25:00,1.59875,1.5991,1.59875,1.5991,226100000.0
2009-12-29 15:26:00,1.5991,1.5996,1.59905,1.5993,139200000.0
2009-12-29 15:27:00,1.5993,1.5997,1.5993,1.59965,236600000.0
2009-12-29 15:28:00,1.5996,1.6,1.5996,1.59995,263500000.0
2009-12-29 15:29:00,1.60005,1.60065,1.5997,1.5997,220000000.0
2009-12-29 15:30:00,1.5997,1.5998,1.5994,1.5995,205700000.0
2009-12-29 15:31:00,1.59945,1.59975,1.59935,1.59975,145500000.0
2009-12-29 15:32:00,1.59975,1.6002,1.59975,1.6001,364200000.0
2009-12-29 15:33:00,1.6001,1.6002,1.5997,1.59995,405100000.0
2009-12-29 15:34:00,1.59995,1.59995,1.5995,1.59965,298200000.0
2009-12-29 15:35:00,1.59965,1.5999,1.5996,1.5999,233200000.0
2009-12-29 15:36:00,1.5999,1.60025,1.59985,1.60005,249200000.0
2009-12-29 15:37:00,1.6001,1.6001,1.5999,1.6,317500000.0
2009-12-29 15:38:00,1.6,1.6002,1.6,1.60005,77800000.0
2009-12-29 15:39:00,1.60005,1.60005,1.60005,1.60005,122000000.0
2009-12-29 15:40:00,1.60005,1.6001,1.60005,1.60005,55200000.0
2009-12-29 15:41:00,1.60005,1.60015,1.6,1.6,160700000.0
2009-12-29 15:42:00,1.6,1.6001,1.5999,1.59995,150600000.0
2009-12-29 15:43:00,1.59995,1.6001,1.59985,1.6001,196800000.0
2009-12-29 15:44:00,1.6001,1.6005,1.6001,1.60045,246200000.0
2009-12-29 15:45:00,1.6005,1.60055,1.6004,1.6004,363700000.0
2009-12-29 15:46:00,1.6004,1.6008,1.6004,1.6007,363300000.0
2009-12-29 15:47:00,1.6007,1.60075,1.60045,1.6005,187200000.0
2009-12-29 15:48:00,1.6005,1.60085,1.6005,1.60075,308400000.0
2009-12-29 15:49:00,1.60085,1.601,1.6006,1.60065,313000000.0
2009-12-29 15:50:00,1.60065,1.6008,1.60065,1.6008,109600000.0
2009-12-29 15:51:00,1.6008,1.60085,1.6006,1.60075,188700000.0
2009-12-29 15:52:00,1.6008,1.60115,1.6008,1.60105,209200000.0
2009-12-29 15:53:00,1.60105,1.60115,1.6009,1.60115,199800000.0
2009-12-29 15:54:00,1.60115,1.60115,1.60105,1.60105,233600000.0
2009-12-29 15:55:00,1.60105,1.60115,1.601,1.60105,516700004.0
2009-12-29 15:56:00,1.60105,1.60125,1.60105,1.60125,96600000.0
2009-12-29 15:57:00,1.60125,1.60135,1.6012,1.60125,223900000.0
2009-12-29 15:58:00,1.60125,1.60135,1.6012,1.60135,116700000.0
2009-12-29 15:59:00,1.60135,1.60135,1.60095,1.601,194300000.0
2009-12-29 16:00:00,1.601,1.60205,1.60095,1.60185,384900000.0
2009-12-29 16:01:00,1.60185,1.60195,1.6014,1.60145,245000000.0
2009-12-29 16:02:00,1.60145,1.60155,1.6009,1.6011,477999999.0
2009-12-29 16:03:00,1.6011,1.60115,1.6009,1.6009,265000000.0
2009-12-29 16:04:00,1.6009,1.60115,1.6009,1.6011,301600000.0
2009-12-29 16:05:00,1.60115,1.60135,1.60105,1.60135,131300000.0
2009-12-29 16:06:00,1.60135,1.6019,1.60135,1.60185,188000000.0
2009-12-29 16:07:00,1.6019,1.60195,1.60155,1.6017,177400000.0
2009-12-29 16:08:00,1.6017,1.6019,1.6017,1.60185,155100000.0
2009-12-29 16:09:00,1.60185,1.6019,1.60175,1.60175,161400000.0
2009-12-29 16:10:00,1.60185,1.60185,1.60155,1.60155,204800000.0
2009-12-29 16:11:00,1.6016,1.602,1.60135,1.602,202200000.0
2009-12-29 16:12:00,1.60195,1.60195,1.60145,1.60145,272500000.0
2009-12-29 16:13:00,1.6014,1.60145,1.6013,1.60135,310800000.0
2009-12-29 16:14:00,1.60135,1.6015,1.6013,1.60135,155500000.0
2009-12-29 16:15:00,1.6013,1.6013,1.601,1.60105,153700000.0
2009-12-29 16:16:00,1.60105,1.6016,1.601,1.6016,200400000.0
2009-12-29 16:17:00,1.60155,1.6016,1.601,1.601,238900000.0
2009-12-29 16:18:00,1.601,1.6011,1.601,1.601,106600000.0
2009-12-29 16:19:00,1.601,1.601,1.60085,1.60085,391200000.0
2009-12-29 16:20:00,1.60085,1.60095,1.60085,1.6009,99200000.0
2009-12-29 16:21:00,1.6009,1.6009,1.6009,1.6009,11000000.0
2009-12-29 16:22:00,1.60085,1.6009,1.6008,1.6008,143600000.0
2009-12-29 16:23:00,1.6008,1.60085,1.6007,1.6007,246500000.0
2009-12-29 16:24:00,1.6007,1.60085,1.6007,1.60085,116100000.0
2009-12-29 16:25:00,1.6008,1.6009,1.6007,1.60085,135700000.0
2009-12-29 16:26:00,1.6008,1.6009,1.60075,1.6009,144100000.0
2009-12-29 16:27:00,1.6009,1.6009,1.60075,1.6008,175200000.0
2009-12-29 16:28:00,1.6008,1.60095,1.6008,1.6009,339500000.0
2009-12-29 16:29:00,1.6009,1.6015,1.60085,1.60125,177800000.0
2009-12-29 16:30:00,1.60125,1.6015,1.601,1.6014,400300001.0
2009-12-29 16:31:00,1.60145,1.60195,1.6014,1.60185,286300000.0
2009-12-29 16:32:00,1.60185,1.602,1.6017,1.602,354400000.0
2009-12-29 16:33:00,1.60205,1.60205,1.60175,1.60185,204200001.0
2009-12-29 16:34:00,1.60185,1.602,1.6016,1.60185,534900000.0
2009-12-29 16:35:00,1.60185,1.6019,1.6017,1.60185,419800000.0
2009-12-29 16:36:00,1.60185,1.60185,1.60135,1.60145,302000000.0
2009-12-29 16:37:00,1.60145,1.6016,1.6013,1.6014,308900000.0
2009-12-29 16:38:00,1.6014,1.6014,1.601,1.601,223300000.0
2009-12-29 16:39:00,1.601,1.60115,1.60085,1.6011,230600000.0
2009-12-29 16:40:00,1.6011,1.6011,1.601,1.60105,102600000.0
2009-12-29 16:41:00,1.60105,1.6011,1.6008,1.601,128200000.0
2009-12-29 16:42:00,1.601,1.601,1.6008,1.6008,54600000.0
2009-12-29 16:43:00,1.6008,1.6008,1.6006,1.6006,60700000.0
2009-12-29 16:44:00,1.6006,1.6007,1.6004,1.6005,219600000.0
2009-12-29 16:45:00,1.6005,1.6008,1.6005,1.6006,52900000.0
2009-12-29 16:46:00,1.60055,1.60065,1.60045,1.60055,71300000.0
2009-12-29 16:47:00,1.60055,1.601,1.60055,1.601,51200000.0
2009-12-29 16:48:00,1.601,1.6014,1.6006,1.60125,124800000.0
2009-12-29 16:49:00,1.60125,1.60125,1.60055,1.60075,318300000.0
2009-12-29 16:50:00,1.60075,1.6012,1.60075,1.6011,188600000.0
2009-12-29 16:51:00,1.60115,1.6012,1.60075,1.601,200300000.0
2009-12-29 16:52:00,1.6009,1.60125,1.6008,1.6009,168800000.0
2009-12-29 16:53:00,1.6009,1.6011,1.60075,1.60095,177700000.0
2009-12-29 16:54:00,1.60095,1.6012,1.6009,1.60105,156700000.0
2009-12-29 16:55:00,1.60105,1.6012,1.601,1.60115,103900000.0
2009-12-29 16:56:00,1.6011,1.6014,1.60105,1.6014,237300000.0
2009-12-29 16:57:00,1.60135,1.6015,1.6013,1.6015,94300000.0
2009-12-29 16:58:00,1.6015,1.6019,1.6015,1.60175,136900000.0
2009-12-29 16:59:00,1.6018,1.60185,1.60095,1.60115,205400000.0
2009-12-29 17:00:00,1.60115,1.60135,1.6005,1.6005,311500000.0
2009-12-29 17:01:00,1.6005,1.6007,1.6004,1.6005,357200000.0
2009-12-29 17:02:00,1.6005,1.6005,1.60005,1.60015,557700001.0
2009-12-29 17:03:00,1.6002,1.6002,1.5998,1.6,172200000.0
2009-12-29 17:04:00,1.6,1.6001,1.59965,1.5998,138600000.0
2009-12-29 17:05:00,1.5998,1.5999,1.59965,1.59985,114000000.0
2009-12-29 17:06:00,1.59985,1.60035,1.59985,1.6002,144300000.0
2009-12-29 17:07:00,1.6002,1.6003,1.59995,1.6003,126300000.0
2009-12-29 17:08:00,1.6003,1.60065,1.6003,1.6004,159400000.0
2009-12-29 17:09:00,1.6004,1.6006,1.6003,1.60055,121000000.0
2009-12-29 17:10:00,1.60055,1.60055,1.60035,1.60055,134900000.0
2009-12-29 17:11:00,1.6006,1.6006,1.6004,1.60045,71400000.0
2009-12-29 17:12:00,1.60045,1.6005,1.60035,1.60035,44800000.0
2009-12-29 17:13:00,1.60035,1.6005,1.60025,1.60025,75800000.0
2009-12-29 17:14:00,1.60025,1.6003,1.5997,1.5999,192300000.0
2009-12-29 17:15:00,1.59985,1.60005,1.5997,1.6,187600000.0
2009-12-29 17:16:00,1.6,1.6,1.5997,1.5997,194200000.0
2009-12-29 17:17:00,1.5997,1.5998,1.5993,1.59945,279600000.0
2009-12-29 17:18:00,1.59945,1.59975,1.59945,1.5997,118800000.0
2009-12-29 17:19:00,1.5997,1.59975,1.59965,1.5997,139600000.0
2009-12-29 17:20:00,1.59965,1.5997,1.59945,1.5995,221200000.0
2009-12-29 17:21:00,1.5995,1.59955,1.59945,1.5995,92700000.0
2009-12-29 17:22:00,1.5995,1.5995,1.5993,1.59945,79300000.0
2009-12-29 17:23:00,1.59945,1.5996,1.5994,1.5996,120100000.0
2009-12-29 17:24:00,1.5996,1.59965,1.59945,1.59955,192500000.0
2009-12-29 17:25:00,1.59955,1.60005,1.59945,1.5995,235400000.0
2009-12-29 17:26:00,1.59945,1.59985,1.59915,1.5996,400300000.0
2009-12-29 17:27:00,1.5996,1.59965,1.59935,1.59945,299800000.0
2009-12-29 17:28:00,1.59945,1.59945,1.5994,1.5994,156600000.0
2009-12-29 17:29:00,1.5994,1.59985,1.5994,1.59985,159000000.0
2009-12-29 17:30:00,1.59995,1.59995,1.59945,1.5995,124000000.0
2009-12-29 17:31:00,1.5995,1.59975,1.5995,1.5996,218300000.0
2009-12-29 17:32:00,1.5996,1.5997,1.5996,1.5997,140300000.0
2009-12-29 17:33:00,1.59975,1.59995,1.5997,1.5998,43400000.0
2009-12-29 17:34:00,1.5998,1.5998,1.59955,1.59955,131700000.0
2009-12-29 17:35:00,1.5996,1.5996,1.59945,1.59945,217700000.0
2009-12-29 17:36:00,1.59945,1.59955,1.599,1.5991,217200000.0
2009-12-29 17:37:00,1.5991,1.5991,1.59885,1.59885,215300000.0
2009-12-29 17:38:00,1.59885,1.599,1.59885,1.5989,209000000.0
2009-12-29 17:39:00,1.5989,1.5991,1.59885,1.5991,86500000.0
2009-12-29 17:40:00,1.5991,1.5991,1.59865,1.59865,167900000.0
2009-12-29 17:41:00,1.5986,1.5987,1.5984,1.5986,164200000.0
2009-12-29 17:42:00,1.5986,1.5986,1.5981,1.59815,220700000.0
2009-12-29 17:43:00,1.59815,1.59845,1.59815,1.59845,197300000.0
2009-12-29 17:44:00,1.5985,1.5985,1.5983,1.5983,131500000.0
2009-12-29 17:45:00,1.5983,1.59855,1.5983,1.5983,93400000.0
2009-12-29 17:46:00,1.59825,1.5984,1.59825,1.5984,85100000.0
2009-12-29 17:47:00,1.5984,1.5986,1.59745,1.59755,537100003.0
2009-12-29 17:48:00,1.5975,1.59755,1.59735,1.5974,436600000.0
2009-12-29 17:49:00,1.5974,1.59755,1.597,1.59705,278300000.0
2009-12-29 17:50:00,1.59705,1.59705,1.5967,1.5969,298900000.0
2009-12-29 17:51:00,1.5969,1.5972,1.5969,1.5971,201800000.0
2009-12-29 17:52:00,1.5971,1.5978,1.5971,1.59755,181100000.0
2009-12-29 17:53:00,1.59755,1.59755,1.5968,1.5968,282300000.0
2009-12-29 17:54:00,1.5968,1.5969,1.5965,1.59655,231200000.0
2009-12-29 17:55:00,1.59665,1.59665,1.5965,1.5966,118800000.0
2009-12-29 17:56:00,1.5966,1.59685,1.5966,1.59675,111800000.0
2009-12-29 17:57:00,1.5968,1.59695,1.59665,1.5967,110300000.0
2009-12-29 17:58:00,1.59675,1.59675,1.5963,1.5963,198000000.0
2009-12-29 17:59:00,1.59635,1.59655,1.59605,1.59625,337799998.0
2009-12-29 18:00:00,1.5963,1.5968,1.5962,1.59645,346600000.0
2009-12-29 18:01:00,1.59645,1.59665,1.596,1.5961,256000000.0
2009-12-29 18:02:00,1.5961,1.5964,1.5961,1.59615,228800000.0
2009-12-29 18:03:00,1.59615,1.59645,1.5961,1.59635,160900000.0
2009-12-29 18:04:00,1.59635,1.59635,1.5961,1.5961,108100000.0
2009-12-29 18:05:00,1.5961,1.59635,1.59545,1.59545,230100000.0
2009-12-29 18:06:00,1.59545,1.5955,1.59505,1.5951,374000000.0
2009-12-29 18:07:00,1.59505,1.59515,1.59375,1.5941,325300000.0
2009-12-29 18:08:00,1.594,1.5941,1.59375,1.59385,331300000.0
2009-12-29 18:09:00,1.59385,1.59385,1.59315,1.5935,379600000.0
2009-12-29 18:10:00,1.5935,1.5937,1.5933,1.59355,246700000.0
2009-12-29 18:11:00,1.59355,1.5938,1.59355,1.5938,203000000.0
2009-12-29 18:12:00,1.5938,1.5938,1.59205,1.5921,375200000.0
2009-12-29 18:13:00,1.59215,1.59225,1.5905,1.59065,622700000.0
2009-12-29 18:14:00,1.59065,1.59145,1.59065,1.5914,336100000.0
2009-12-29 18:15:00,1.5914,1.59175,1.59105,1.5911,333600000.0
2009-12-29 18:16:00,1.591,1.5914,1.59015,1.5907,539700000.0
2009-12-29 18:17:00,1.5907,1.59135,1.5907,1.5912,348700000.0
2009-12-29 18:18:00,1.59125,1.59135,1.5912,1.5913,137200000.0
2009-12-29 18:19:00,1.5913,1.59165,1.59115,1.5913,297900001.0
2009-12-29 18:20:00,1.5913,1.59165,1.5913,1.5915,319400000.0
2009-12-29 18:21:00,1.59155,1.5917,1.59155,1.59155,230700000.0
2009-12-29 18:22:00,1.59155,1.59175,1.59145,1.5916,289800000.0
2009-12-29 18:23:00,1.5916,1.5916,1.5884,1.589,489300000.0
2009-12-29 18:24:00,1.58905,1.5893,1.5874,1.5878,338400000.0
2009-12-29 18:25:00,1.58785,1.58785,1.58665,1.5872,369600000.0
2009-12-29 18:26:00,1.58745,1.58805,1.5873,1.58785,279300000.0
2009-12-29 18:27:00,1.58785,1.58815,1.5876,1.58805,332500000.0
2009-12-29 18:28:00,1.5881,1.5887,1.5881,1.5886,229400000.0
2009-12-29 18:29:00,1.5886,1.58885,1.58835,1.58845,266700000.0
2009-12-29 18:30:00,1.58845,1.5885,1.58675,1.58725,382700000.0
2009-12-29 18:31:00,1.58725,1.588,1.5872,1.5878,185700000.0
2009-12-29 18:32:00,1.58785,1.58845,1.58785,1.58825,319600000.0
2009-12-29 18:33:00,1.58825,1.58845,1.58785,1.58815,246100000.0
2009-12-29 18:34:00,1.5882,1.5886,1.5882,1.5883,204700000.0
2009-12-29 18:35:00,1.5883,1.5884,1.58765,1.58775,297900001.0
2009-12-29 18:36:00,1.5879,1.5881,1.58785,1.5881,57700000.0
2009-12-29 18:37:00,1.5881,1.58825,1.5881,1.5882,112100000.0
2009-12-29 18:38:00,1.5882,1.58825,1.58805,1.58825,81700000.0
2009-12-29 18:39:00,1.58825,1.589,1.58825,1.589,152400000.0
2009-12-29 18:40:00,1.589,1.589,1.58815,1.58825,284300000.0
2009-12-29 18:41:00,1.58825,1.58835,1.5882,1.5882,178100000.0
2009-12-29 18:42:00,1.5882,1.58875,1.5882,1.5887,205800000.0
2009-12-29 18:43:00,1.5887,1.58875,1.5884,1.5884,147600000.0
2009-12-29 18:44:00,1.58845,1.5888,1.5883,1.5888,269000000.0
2009-12-29 18:45:00,1.5888,1.58885,1.5883,1.5884,186700000.0
2009-12-29 18:46:00,1.5884,1.58865,1.5883,1.5886,131300000.0
2009-12-29 18:47:00,1.58865,1.5888,1.5885,1.5887,133400000.0
2009-12-29 18:48:00,1.58855,1.5888,1.58825,1.58825,217900000.0
2009-12-29 18:49:00,1.58825,1.5887,1.5882,1.58855,165600000.0
2009-12-29 18:50:00,1.58855,1.5887,1.58835,1.58865,358500000.0
2009-12-29 18:51:00,1.58865,1.58905,1.58865,1.58905,186800001.0
2009-12-29 18:52:00,1.5891,1.58925,1.58885,1.58885,142300000.0
2009-12-29 18:53:00,1.58885,1.58895,1.5888,1.5888,72100000.0
2009-12-29 18:54:00,1.5888,1.589,1.5888,1.58885,160100000.0
2009-12-29 18:55:00,1.5888,1.5889,1.588,1.58805,298800000.0
2009-12-29 18:56:00,1.58815,1.58845,1.58805,1.58805,232400000.0
2009-12-29 18:57:00,1.58805,1.58855,1.58785,1.5884,212800000.0
2009-12-29 18:58:00,1.5884,1.5888,1.5884,1.58855,157700000.0
2009-12-29 18:59:00,1.58855,1.5891,1.58855,1.589,194100000.0
2009-12-29 19:00:00,1.589,1.58905,1.58825,1.58855,171800000.0
2009-12-29 19:01:00,1.58855,1.5887,1.58855,1.58865,23400000.0
2009-12-29 19:02:00,1.58865,1.5887,1.58855,1.5886,125800000.0
2009-12-29 19:03:00,1.5886,1.58885,1.58845,1.58885,172000000.0
2009-12-29 19:04:00,1.58885,1.58905,1.5888,1.58885,111000000.0
2009-12-29 19:05:00,1.58885,1.58885,1.5887,1.5887,93600000.0
2009-12-29 19:06:00,1.5887,1.58885,1.5887,1.58885,44600000.0
2009-12-29 19:07:00,1.5888,1.5893,1.5888,1.5893,131400000.0
2009-12-29 19:08:00,1.5893,1.5893,1.58905,1.5891,61600000.0
2009-12-29 19:09:00,1.58915,1.5894,1.58915,1.5894,150200000.0
2009-12-29 19:10:00,1.5894,1.58955,1.58925,1.5895,271800000.0
2009-12-29 19:11:00,1.58955,1.58965,1.5895,1.5895,86000000.0
2009-12-29 19:12:00,1.58955,1.58965,1.5895,1.5895,128600000.0
2009-12-29 19:13:00,1.5895,1.58965,1.5895,1.58955,148100000.0
2009-12-29 19:14:00,1.58955,1.5896,1.58935,1.58935,244500000.0
2009-12-29 19:15:00,1.58935,1.5897,1.58935,1.5897,147600000.0
2009-12-29 19:16:00,1.5897,1.59025,1.5897,1.59005,212900000.0
2009-12-29 19:17:00,1.59,1.59005,1.5898,1.59005,162800000.0
2009-12-29 19:18:00,1.59005,1.59005,1.5898,1.5898,114200000.0
2009-12-29 19:19:00,1.5898,1.58985,1.5896,1.58985,285800000.0
2009-12-29 19:20:00,1.58985,1.5899,1.5898,1.5899,64800000.0
2009-12-29 19:21:00,1.58985,1.59035,1.58985,1.5903,352900000.0
2009-12-29 19:22:00,1.5903,1.59095,1.5903,1.59095,261100000.0
2009-12-29 19:23:00,1.59085,1.59255,1.59085,1.5925,316000000.0
2009-12-29 19:24:00,1.59245,1.5935,1.5922,1.5931,502600000.0
2009-12-29 19:25:00,1.5931,1.5935,1.593,1.5935,509700000.0
2009-12-29 19:26:00,1.5935,1.5936,1.59215,1.5922,363399999.0
2009-12-29 19:27:00,1.5922,1.5922,1.591,1.59115,331800000.0
2009-12-29 19:28:00,1.59115,1.5915,1.59095,1.59115,182000000.0
2009-12-29 19:29:00,1.5912,1.5912,1.59095,1.59095,102000000.0
2009-12-29 19:30:00,1.591,1.5915,1.59095,1.59105,230200000.0
2009-12-29 19:31:00,1.59105,1.5911,1.591,1.59105,132200000.0
2009-12-29 19:32:00,1.59105,1.5914,1.59095,1.5914,380400000.0
2009-12-29 19:33:00,1.5914,1.59185,1.59135,1.59185,229000000.0
2009-12-29 19:34:00,1.59185,1.59185,1.59145,1.59145,85800000.0
2009-12-29 19:35:00,1.5915,1.5915,1.5912,1.59145,220400000.0
2009-12-29 19:36:00,1.59155,1.59205,1.59155,1.59205,130000000.0
2009-12-29 19:37:00,1.5921,1.5923,1.5921,1.59215,161300000.0
2009-12-29 19:38:00,1.59215,1.5922,1.5921,1.5921,120600000.0
2009-12-29 19:39:00,1.5921,1.5921,1.59205,1.59205,12100000.0
2009-12-29 19:40:00,1.59205,1.5923,1.59205,1.59225,97900000.0
2009-12-29 19:41:00,1.59225,1.59235,1.59225,1.5923,147600000.0
2009-12-29 19:42:00,1.59235,1.59235,1.59195,1.59195,72800000.0
2009-12-29 19:43:00,1.59195,1.59195,1.5916,1.59175,119000000.0
2009-12-29 19:44:00,1.59175,1.59195,1.5917,1.59185,91800000.0
2009-12-29 19:45:00,1.59185,1.5921,1.59185,1.59205,115200000.0
2009-12-29 19:46:00,1.59205,1.59215,1.592,1.59205,135200000.0
2009-12-29 19:47:00,1.59205,1.59215,1.59205,1.59215,34900000.0
2009-12-29 19:48:00,1.5921,1.5921,1.59185,1.5919,419600000.0
2009-12-29 19:49:00,1.5919,1.5919,1.5918,1.59185,38800000.0
2009-12-29 19:50:00,1.5919,1.59195,1.59175,1.5919,110700000.0
2009-12-29 19:51:00,1.5919,1.5924,1.59175,1.5924,173300000.0
2009-12-29 19:52:00,1.5924,1.59245,1.5923,1.59235,101200000.0
2009-12-29 19:53:00,1.59235,1.5924,1.5923,1.59235,46900000.0
2009-12-29 19:54:00,1.59235,1.5924,1.5923,1.5923,53800000.0
2009-12-29 19:55:00,1.5923,1.5924,1.5923,1.5923,127200000.0
2009-12-29 19:56:00,1.5924,1.59245,1.5924,1.59245,37500000.0
2009-12-29 19:57:00,1.59245,1.59245,1.59215,1.59215,247400000.0
2009-12-29 19:58:00,1.59215,1.59215,1.59185,1.59195,336800000.0
2009-12-29 19:59:00,1.592,1.592,1.59185,1.59185,161700000.0
2009-12-29 20:00:00,1.59185,1.59195,1.59185,1.5919,370100000.0
2009-12-29 20:01:00,1.59185,1.5919,1.5916,1.59175,227000000.0
2009-12-29 20:02:00,1.59175,1.59235,1.5917,1.59205,202400000.0
2009-12-29 20:03:00,1.592,1.592,1.59195,1.59195,67800000.0
2009-12-29 20:04:00,1.59195,1.59195,1.5918,1.59185,173700000.0
2009-12-29 20:05:00,1.59185,1.5921,1.59185,1.59205,54700000.0
2009-12-29 20:06:00,1.5921,1.5923,1.5921,1.5922,55700000.0
2009-12-29 20:07:00,1.5922,1.5923,1.5921,1.59215,104800000.0
2009-12-29 20:08:00,1.59215,1.59255,1.59215,1.59255,99300000.0
2009-12-29 20:09:00,1.59255,1.5926,1.592,1.59215,227100000.0
2009-12-29 20:10:00,1.5922,1.59245,1.59215,1.59225,293100000.0
2009-12-29 20:11:00,1.5922,1.59235,1.5922,1.5923,159600000.0
2009-12-29 20:12:00,1.5923,1.59235,1.5921,1.5921,133200000.0
2009-12-29 20:13:00,1.5921,1.59225,1.5921,1.59215,206300000.0
2009-12-29 20:14:00,1.59215,1.59225,1.59205,1.59225,193500000.0
2009-12-29 20:15:00,1.59225,1.59245,1.59225,1.5923,156800000.0
2009-12-29 20:16:00,1.5923,1.59255,1.5923,1.59255,214200000.0
2009-12-29 20:17:00,1.59255,1.59255,1.5925,1.5925,85400000.0
2009-12-29 20:18:00,1.5925,1.5925,1.59225,1.5923,314500000.0
2009-12-29 20:19:00,1.59235,1.59235,1.5921,1.5921,216800000.0
2009-12-29 20:20:00,1.5921,1.59235,1.59205,1.59215,114100000.0
2009-12-29 20:21:00,1.59215,1.5923,1.59215,1.59225,40300000.0
2009-12-29 20:22:00,1.59225,1.59255,1.59225,1.5925,157600000.0
2009-12-29 20:23:00,1.5925,1.5926,1.5925,1.5926,99800000.0
2009-12-29 20:24:00,1.59265,1.59285,1.59265,1.59285,163300000.0
2009-12-29 20:25:00,1.59285,1.59285,1.59275,1.5928,181300000.0
2009-12-29 20:26:00,1.5928,1.5928,1.59275,1.5928,86900000.0
2009-12-29 20:27:00,1.5928,1.5928,1.5921,1.5921,108100000.0
2009-12-29 20:28:00,1.5921,1.5921,1.59175,1.5918,278400000.0
2009-12-29 20:29:00,1.5918,1.59185,1.59165,1.59175,82400000.0
2009-12-29 20:30:00,1.59165,1.59205,1.5912,1.5913,353300000.0
2009-12-29 20:31:00,1.5913,1.592,1.5913,1.592,250900000.0
2009-12-29 20:32:00,1.59195,1.59195,1.59165,1.59165,218400000.0
2009-12-29 20:33:00,1.59165,1.59175,1.59115,1.5913,285900000.0
2009-12-29 20:34:00,1.5913,1.5915,1.5913,1.5915,94400000.0
2009-12-29 20:35:00,1.5915,1.5915,1.5913,1.59135,186500000.0
2009-12-29 20:36:00,1.5914,1.5914,1.59135,1.59135,2000000.0
2009-12-29 20:37:00,1.59135,1.59135,1.59125,1.59125,115600000.0
2009-12-29 20:38:00,1.59125,1.59225,1.59125,1.59225,207700000.0
2009-12-29 20:39:00,1.5924,1.59245,1.59235,1.5924,115400000.0
2009-12-29 20:40:00,1.5924,1.5924,1.5921,1.59215,285300000.0
2009-12-29 20:41:00,1.59215,1.59215,1.59215,1.59215,32300000.0
2009-12-29 20:42:00,1.59215,1.59215,1.592,1.592,71000000.0
2009-12-29 20:43:00,1.592,1.59225,1.592,1.59205,152700000.0
2009-12-29 20:44:00,1.59205,1.59215,1.592,1.592,39200000.0
2009-12-29 20:45:00,1.592,1.592,1.5919,1.59195,327900000.0
2009-12-29 20:46:00,1.59195,1.5922,1.59195,1.59205,84200000.0
2009-12-29 20:47:00,1.59205,1.5921,1.59205,1.5921,87500000.0
2009-12-29 20:48:00,1.5921,1.59215,1.5921,1.5921,28500000.0
2009-12-29 20:49:00,1.5921,1.59215,1.5917,1.5917,243300000.0
2009-12-29 20:50:00,1.5919,1.5919,1.5916,1.59165,145600000.0
2009-12-29 20:51:00,1.59165,1.5917,1.59165,1.5917,46500000.0
2009-12-29 20:52:00,1.5917,1.59175,1.5917,1.59175,31600000.0
2009-12-29 20:53:00,1.59175,1.59185,1.59175,1.59185,41600000.0
2009-12-29 20:54:00,1.59185,1.5919,1.59185,1.5919,36800000.0
2009-12-29 20:55:00,1.59195,1.5922,1.5919,1.5922,196200000.0
2009-12-29 20:56:00,1.5922,1.59245,1.59215,1.5924,59700000.0
2009-12-29 20:57:00,1.59245,1.5926,1.59245,1.59255,26500000.0
2009-12-29 20:58:00,1.5925,1.59255,1.5925,1.5925,24800000.0
2009-12-29 20:59:00,1.5925,1.59255,1.59245,1.59255,51000000.0
2009-12-29 21:00:00,1.59255,1.5926,1.59255,1.59255,40000000.0
2009-12-29 21:01:00,1.59255,1.5926,1.59255,1.5926,5000000.0
2009-12-29 21:02:00,1.59245,1.59255,1.59245,1.5925,36200000.0
2009-12-29 21:03:00,1.59255,1.59255,1.59235,1.59235,46000000.0
2009-12-29 21:04:00,1.59235,1.59235,1.5923,1.5923,34100000.0
2009-12-29 21:05:00,1.59225,1.59225,1.5921,1.59215,20000000.0
2009-12-29 21:06:00,1.59215,1.5922,1.5921,1.5922,44900000.0
2009-12-29 21:07:00,1.5922,1.5922,1.5921,1.5921,28400000.0
2009-12-29 21:08:00,1.5921,1.5922,1.59185,1.59185,111200000.0
2009-12-29 21:09:00,1.59185,1.59185,1.5916,1.59165,92600000.0
2009-12-29 21:10:00,1.5917,1.59185,1.5917,1.5918,36400000.0
2009-12-29 21:11:00,1.5918,1.5918,1.59175,1.59175,10000000.0
2009-12-29 21:12:00,1.59175,1.59195,1.59175,1.5919,28300000.0
2009-12-29 21:13:00,1.59185,1.5919,1.59165,1.59165,17500000.0
2009-12-29 21:14:00,1.59165,1.59165,1.5916,1.59165,26800000.0
2009-12-29 21:15:00,1.59165,1.59175,1.59165,1.5917,52400000.0
2009-12-29 21:16:00,1.5917,1.59185,1.5917,1.59185,19600000.0
2009-12-29 21:17:00,1.59185,1.5919,1.5918,1.5919,49000000.0
2009-12-29 21:18:00,1.5919,1.5919,1.5919,1.5919,9600000.0
2009-12-29 21:19:00,1.5919,1.59215,1.5919,1.5921,86700000.0
2009-12-29 21:20:00,1.5921,1.5921,1.592,1.592,27000000.0
2009-12-29 21:21:00,1.592,1.592,1.5916,1.5916,74300000.0
2009-12-29 21:22:00,1.5916,1.5916,1.5916,1.5916,8200000.0
2009-12-29 21:23:00,1.5916,1.59165,1.5915,1.59155,80500000.0
2009-12-29 21:24:00,1.59155,1.59165,1.5915,1.59155,75700000.0
2009-12-29 21:25:00,1.59155,1.5916,1.5912,1.59125,95700000.0
2009-12-29 21:26:00,1.59125,1.5913,1.5911,1.5911,147500000.0
2009-12-29 21:27:00,1.59105,1.59105,1.59045,1.59045,272200000.0
2009-12-29 21:28:00,1.5905,1.5905,1.59025,1.5904,60100000.0
2009-12-29 21:29:00,1.5904,1.59055,1.5904,1.59055,51500000.0
2009-12-29 21:30:00,1.59055,1.5906,1.5905,1.59055,99600000.0
2009-12-29 21:31:00,1.59055,1.59065,1.59055,1.59055,58000000.0
2009-12-29 21:32:00,1.59055,1.59055,1.59055,1.59055,3200000.0
2009-12-29 21:33:00,1.59065,1.59075,1.59055,1.59075,92100000.0
2009-12-29 21:34:00,1.59075,1.59075,1.59065,1.59065,80600000.0
2009-12-29 21:35:00,1.59065,1.59065,1.5904,1.59045,134900000.0
2009-12-29 21:36:00,1.5905,1.5905,1.5903,1.5903,44600000.0
2009-12-29 21:37:00,1.59025,1.59025,1.5901,1.5901,13400000.0
2009-12-29 21:38:00,1.59005,1.59005,1.58945,1.5896,164900000.0
2009-12-29 21:39:00,1.5896,1.58965,1.58955,1.58965,174300000.0
2009-12-29 21:40:00,1.58965,1.59025,1.58965,1.59015,97400000.0
2009-12-29 21:41:00,1.59015,1.59025,1.59,1.59,53800000.0
2009-12-29 21:42:00,1.59,1.5901,1.58995,1.5901,62400000.0
2009-12-29 21:43:00,1.5901,1.5901,1.58995,1.59005,47100000.0
2009-12-29 21:44:00,1.59,1.59,1.59,1.59,4600000.0
2009-12-29 21:45:00,1.58995,1.59,1.5899,1.5899,70200000.0
2009-12-29 21:46:00,1.5899,1.5899,1.5899,1.5899,17800000.0
2009-12-29 21:47:00,1.5899,1.59005,1.5899,1.59005,39600000.0
2009-12-29 21:48:00,1.59005,1.59035,1.59,1.59035,76000000.0
2009-12-29 21:49:00,1.59035,1.5904,1.59035,1.59035,38200000.0
2009-12-29 21:50:00,1.59035,1.59035,1.5902,1.59025,75900000.0
2009-12-29 21:51:00,1.5903,1.5903,1.59005,1.5901,64900000.0
2009-12-29 21:52:00,1.5901,1.59035,1.5901,1.5902,164700000.0
2009-12-29 21:53:00,1.5902,1.5902,1.58985,1.58985,141500000.0
2009-12-29 21:54:00,1.58985,1.5899,1.58955,1.58955,75400000.0
2009-12-29 21:55:00,1.58955,1.5903,1.58955,1.5903,133900000.0
2009-12-29 21:56:00,1.5903,1.5908,1.5903,1.5905,124200000.0
2009-12-29 21:57:00,1.5905,1.5906,1.59045,1.5906,84300000.0
2009-12-29 21:58:00,1.5906,1.5906,1.59045,1.59045,107600000.0
2009-12-29 21:59:00,1.59045,1.5905,1.59015,1.59015,191100000.0
2009-12-29 22:00:00,1.5902,1.5905,1.5901,1.5905,121700000.0
2009-12-29 22:01:00,1.59055,1.59075,1.5905,1.59075,46400000.0
2009-12-29 22:02:00,1.59075,1.59105,1.59075,1.5909,121000000.0
2009-12-29 22:03:00,1.5909,1.5909,1.59085,1.59085,14400000.0
2009-12-29 22:04:00,1.59085,1.59085,1.59065,1.59075,61000000.0
2009-12-29 22:05:00,1.5907,1.5907,1.5906,1.5907,49800000.0
2009-12-29 22:06:00,1.59075,1.5909,1.59065,1.5907,27200000.0
2009-12-29 22:07:00,1.59075,1.5909,1.59075,1.5908,20300000.0
2009-12-29 22:08:00,1.5908,1.59085,1.5908,1.59085,9700000.0
2009-12-29 22:09:00,1.5908,1.59085,1.59065,1.59065,117000000.0
2009-12-29 22:10:00,1.5906,1.5906,1.5906,1.5906,17000000.0
2009-12-29 22:11:00,1.5906,1.5906,1.5905,1.5905,35200000.0
2009-12-29 22:12:00,1.5905,1.59055,1.5904,1.59045,38800000.0
2009-12-29 22:13:00,1.59045,1.59055,1.59045,1.59055,60000000.0
2009-12-29 22:14:00,1.59055,1.59075,1.59055,1.5906,35600000.0
2009-12-29 22:15:00,1.5906,1.5906,1.5906,1.5906,12700000.0
2009-12-29 22:16:00,1.5906,1.5906,1.5906,1.5906,7900000.0
2009-12-29 22:17:00,1.5906,1.5906,1.5906,1.5906,3100000.0
2009-12-29 22:18:00,1.5906,1.5907,1.59055,1.5907,37500000.0
2009-12-29 22:19:00,1.5907,1.59075,1.5907,1.59075,8600000.0
2009-12-29 22:20:00,1.59075,1.5908,1.5907,1.59075,15900000.0
2009-12-29 22:21:00,1.59075,1.5909,1.59075,1.59085,59000000.0
2009-12-29 22:22:00,1.5908,1.5909,1.5908,1.5909,48200000.0
2009-12-29 22:23:00,1.5909,1.59095,1.5909,1.59095,14400000.0
2009-12-29 22:24:00,1.59095,1.59115,1.59095,1.59115,122800000.0
2009-12-29 22:25:00,1.59115,1.59125,1.591,1.591,219400000.0
2009-12-29 22:26:00,1.591,1.5911,1.5906,1.5906,134800000.0
2009-12-29 22:27:00,1.5906,1.59065,1.5906,1.59065,4800000.0
2009-12-29 22:28:00,1.59065,1.59075,1.59045,1.59075,118200000.0
2009-12-29 22:29:00,1.59075,1.5908,1.59055,1.5908,188300000.0
2009-12-29 22:30:00,1.59075,1.5908,1.5906,1.59065,60700000.0
2009-12-29 22:31:00,1.5906,1.59075,1.59055,1.59065,168500000.0
2009-12-29 22:32:00,1.59065,1.59065,1.5906,1.59065,31400000.0
2009-12-29 22:33:00,1.59065,1.59065,1.59065,1.59065,16000000.0
2009-12-29 22:34:00,1.59065,1.59075,1.5906,1.59065,16600000.0
2009-12-29 22:35:00,1.59065,1.5908,1.59065,1.59075,16000000.0
2009-12-29 22:36:00,1.59075,1.5909,1.59075,1.5908,29300000.0
2009-12-29 22:37:00,1.59085,1.5909,1.59075,1.5909,32000000.0
2009-12-29 22:38:00,1.59095,1.59095,1.59075,1.59075,90200000.0
2009-12-29 22:39:00,1.59075,1.59075,1.59075,1.59075,47400000.0
2009-12-29 22:40:00,1.59075,1.59075,1.59075,1.59075,28400000.0
2009-12-29 22:41:00,1.59075,1.59075,1.59055,1.59065,96200000.0
2009-12-29 22:42:00,1.59065,1.59075,1.5904,1.5906,85500000.0
2009-12-29 22:43:00,1.5906,1.5907,1.5905,1.59065,90400000.0
2009-12-29 22:44:00,1.59065,1.59075,1.59065,1.59075,66100000.0
2009-12-29 22:45:00,1.59075,1.5909,1.5907,1.5909,82600000.0
2009-12-29 22:46:00,1.5909,1.59095,1.59085,1.5909,46600000.0
2009-12-29 22:47:00,1.5909,1.591,1.5906,1.5906,33000000.0
2009-12-29 22:48:00,1.59055,1.59085,1.59055,1.59075,76600000.0
2009-12-29 22:49:00,1.59065,1.59065,1.59045,1.59045,66600000.0
2009-12-29 22:50:00,1.59045,1.59045,1.59025,1.5903,241200000.0
2009-12-29 22:51:00,1.5903,1.5903,1.59025,1.59025,57200000.0
2009-12-29 22:52:00,1.59025,1.5903,1.59025,1.5903,39200000.0
2009-12-29 22:53:00,1.59035,1.5904,1.58965,1.5897,329700000.0
2009-12-29 22:54:00,1.59,1.59,1.58985,1.58985,145700000.0
2009-12-29 22:55:00,1.5899,1.58995,1.58985,1.5899,62800000.0
2009-12-29 22:56:00,1.5899,1.5899,1.58975,1.58975,21600000.0
2009-12-29 22:57:00,1.58975,1.5898,1.5895,1.5895,51800000.0
2009-12-29 22:58:00,1.58945,1.58945,1.5894,1.58945,24100000.0
2009-12-29 22:59:00,1.58945,1.58995,1.58935,1.5899,138300000.0
2009-12-29 23:00:00,1.5899,1.58995,1.5894,1.58945,106100000.0
2009-12-29 23:01:00,1.5895,1.5895,1.58935,1.58935,113700000.0
2009-12-29 23:02:00,1.58935,1.5896,1.58935,1.5894,35200000.0
2009-12-29 23:03:00,1.5894,1.58955,1.5894,1.58955,12900000.0
2009-12-29 23:04:00,1.58924,1.5894,1.58913,1.58913,16100000.0
2009-12-29 23:05:00,1.58955,1.58995,1.58955,1.5896,52200000.0
2009-12-29 23:06:00,1.58965,1.58965,1.58955,1.58965,60300000.0
2009-12-29 23:07:00,1.58965,1.58975,1.58965,1.5897,14200000.0
2009-12-29 23:08:00,1.5897,1.59,1.5897,1.59,14000000.0
2009-12-29 23:09:00,1.5901,1.59015,1.58995,1.59005,46000000.0
2009-12-29 23:10:00,1.59005,1.59005,1.58995,1.59005,9000000.0
2009-12-29 23:11:00,1.5901,1.5902,1.59005,1.59005,127800000.0
2009-12-29 23:12:00,1.5901,1.5901,1.58995,1.58995,30200000.0
2009-12-29 23:13:00,1.58995,1.58995,1.58945,1.5895,80900000.0
2009-12-29 23:14:00,1.58955,1.5896,1.5895,1.5895,30400000.0
2009-12-29 23:15:00,1.5895,1.5897,1.5895,1.5897,47100000.0
2009-12-29 23:16:00,1.5897,1.58975,1.58965,1.58965,11400000.0
2009-12-29 23:17:00,1.58965,1.58965,1.58965,1.58965,4000000.0
2009-12-29 23:18:00,1.58946,1.5895,1.58914,1.5895,16500000.0
2009-12-29 23:19:00,1.58965,1.5897,1.58965,1.58965,33300000.0
2009-12-29 23:20:00,1.58965,1.5897,1.58965,1.5897,15100000.0
2009-12-29 23:21:00,1.58975,1.58975,1.5897,1.58975,9200000.0
2009-12-29 23:22:00,1.58975,1.58985,1.5897,1.5897,25600000.0
2009-12-29 23:23:00,1.5897,1.5897,1.58965,1.58965,23000000.0
2009-12-29 23:24:00,1.5897,1.58975,1.58965,1.58965,23200000.0
2009-12-29 23:25:00,1.58965,1.5897,1.5895,1.5896,30500000.0
2009-12-29 23:26:00,1.5896,1.58965,1.58945,1.58945,29000000.0
2009-12-29 23:27:00,1.58945,1.58945,1.58945,1.58945,1000000.0
2009-12-29 23:28:00,1.5895,1.58955,1.58905,1.58945,60400000.0
2009-12-29 23:29:00,1.58945,1.58955,1.5893,1.58945,55000000.0
2009-12-29 23:30:00,1.58945,1.5895,1.5887,1.5887,79100000.0
2009-12-29 23:31:00,1.5887,1.5887,1.5886,1.58865,82400000.0
2009-12-29 23:32:00,1.5887,1.58875,1.58865,1.58875,41800000.0
2009-12-29 23:33:00,1.58875,1.58885,1.58875,1.58875,29800000.0
2009-12-29 23:34:00,1.5888,1.5888,1.58875,1.5888,21000000.0
2009-12-29 23:35:00,1.5888,1.5888,1.58875,1.58875,5000000.0
2009-12-29 23:36:00,1.5888,1.58895,1.5888,1.5888,13000000.0
2009-12-29 23:37:00,1.58895,1.589,1.58885,1.589,32800000.0
2009-12-29 23:38:00,1.589,1.589,1.58895,1.58895,21200000.0
2009-12-29 23:39:00,1.58895,1.589,1.58895,1.589,6200000.0
2009-12-29 23:40:00,1.589,1.58915,1.589,1.58905,18600000.0
2009-12-29 23:41:00,1.58905,1.58905,1.58865,1.5888,48400000.0
2009-12-29 23:42:00,1.58875,1.589,1.58875,1.589,28200000.0
2009-12-29 23:43:00,1.589,1.58925,1.589,1.58925,18200000.0
2009-12-29 23:44:00,1.58925,1.5893,1.58915,1.58915,14900000.0
2009-12-29 23:45:00,1.58915,1.58945,1.58915,1.58945,63400000.0
2009-12-29 23:46:00,1.58945,1.58945,1.5891,1.58925,64900000.0
2009-12-29 23:47:00,1.58935,1.5895,1.58935,1.5895,4800000.0
2009-12-29 23:48:00,1.58935,1.58945,1.58935,1.58945,18400000.0
2009-12-29 23:49:00,1.5894,1.5895,1.58925,1.5894,66200000.0
2009-12-29 23:50:00,1.5894,1.5894,1.58935,1.58935,7500000.0
2009-12-29 23:51:00,1.58935,1.5894,1.58935,1.58935,16900000.0
2009-12-29 23:52:00,1.5894,1.58945,1.5894,1.58945,9600000.0
2009-12-29 23:53:00,1.5894,1.5894,1.5894,1.5894,2900000.0
2009-12-29 23:54:00,1.58935,1.58935,1.5893,1.58935,16200000.0
2009-12-29 23:55:00,1.58935,1.58935,1.5893,1.5893,6000000.0
2009-12-29 23:56:00,1.58925,1.58925,1.58925,1.58925,3400000.0
2009-12-29 23:57:00,1.5893,1.5893,1.58925,1.58925,4000000.0
2009-12-29 23:58:00,1.58925,1.59015,1.58925,1.5901,75300000.0
2009-12-29 23:59:00,1.59005,1.59025,1.5896,1.59025,59900000.0
2009-12-30 00:00:00,1.59025,1.59025,1.5901,1.59025,14700000.0
2009-12-30 00:01:00,1.59025,1.59025,1.59025,1.59025,1000000.0
2009-12-30 00:02:00,1.5902,1.5902,1.5902,1.5902,1000000.0
2009-12-30 00:03:00,1.59025,1.59025,1.5901,1.59025,14000000.0
2009-12-30 00:04:00,1.59025,1.59025,1.59025,1.59025,1000000.0
2009-12-30 00:05:00,1.5903,1.59035,1.5903,1.59035,2000000.0
2009-12-30 00:06:00,1.59035,1.59035,1.59035,1.59035,2000000.0
2009-12-30 00:07:00,1.5905,1.5905,1.5904,1.5905,29200000.0
2009-12-30 00:08:00,1.5905,1.5905,1.59005,1.5902,12200000.0
2009-12-30 00:09:00,1.5902,1.59025,1.59015,1.59025,5300000.0
2009-12-30 00:10:00,1.59025,1.59025,1.59025,1.59025,1000000.0
2009-12-30 00:11:00,1.59025,1.59025,1.59025,1.59025,1000000.0
2009-12-30 00:12:00,1.59006,1.59014,1.59002,1.59008,34400000.0
2009-12-30 00:13:00,1.5903,1.5903,1.5903,1.5903,3000000.0
2009-12-30 00:14:00,1.5903,1.5903,1.5903,1.5903,1000000.0
2009-12-30 00:15:00,1.5903,1.5903,1.5903,1.5903,1000000.0
2009-12-30 00:16:00,1.5903,1.59035,1.5903,1.59035,3000000.0
2009-12-30 00:17:00,1.59035,1.59035,1.59025,1.59025,5600000.0
2009-12-30 00:18:00,1.59025,1.59025,1.59025,1.59025,1800000.0
2009-12-30 00:19:00,1.59025,1.59025,1.59025,1.59025,1600000.0
2009-12-30 00:20:00,1.59025,1.59035,1.59025,1.59035,8100000.0
2009-12-30 00:21:00,1.59035,1.59045,1.59025,1.59035,22000000.0
2009-12-30 00:22:00,1.59035,1.59035,1.59025,1.5903,10400000.0
2009-12-30 00:23:00,1.59025,1.59025,1.59025,1.59025,3400000.0
2009-12-30 00:24:00,1.59025,1.59025,1.59025,1.59025,1600000.0
2009-12-30 00:25:00,1.59025,1.59025,1.59025,1.59025,8400000.0
2009-12-30 00:26:00,1.59025,1.5903,1.59025,1.5903,2600000.0
2009-12-30 00:27:00,1.58999,1.59016,1.58999,1.59013,5000000.0
2009-12-30 00:28:00,1.59025,1.59035,1.59025,1.59035,6600000.0
2009-12-30 00:29:00,1.59035,1.59035,1.59035,1.59035,2000000.0
2009-12-30 00:30:00,1.59035,1.59035,1.5903,1.5903,15800000.0
2009-12-30 00:31:00,1.5903,1.5904,1.59025,1.5904,5200000.0
2009-12-30 00:32:00,1.59025,1.59025,1.59025,1.59025,3200000.0
2009-12-30 00:33:00,1.59025,1.5904,1.59025,1.5904,19400000.0
2009-12-30 00:34:00,1.59035,1.59035,1.59025,1.59035,4000000.0
2009-12-30 00:35:00,1.59025,1.59035,1.58955,1.58955,81200000.0
2009-12-30 00:36:00,1.58955,1.58955,1.58925,1.5893,128000000.0
2009-12-30 00:37:00,1.58955,1.58965,1.5891,1.5893,8600000.0
2009-12-30 00:38:00,1.5893,1.5897,1.58905,1.5897,21000000.0
2009-12-30 00:39:00,1.5897,1.58995,1.5895,1.58965,32300000.0
2009-12-30 00:40:00,1.5898,1.5898,1.58975,1.58975,10000000.0
2009-12-30 00:41:00,1.58935,1.58985,1.58935,1.5898,6400000.0
2009-12-30 00:42:00,1.5894,1.5894,1.5894,1.5894,2400000.0
2009-12-30 00:43:00,1.5897,1.5897,1.5897,1.5897,1000000.0
2009-12-30 00:44:00,1.5894,1.5894,1.5894,1.5894,2400000.0
2009-12-30 00:45:00,1.58941,1.58963,1.58924,1.58963,51000000.0
2009-12-30 00:46:00,1.5897,1.5898,1.5897,1.5898,6000000.0
2009-12-30 00:47:00,1.58955,1.58955,1.58955,1.58955,3200000.0
2009-12-30 00:48:00,1.58975,1.58975,1.58975,1.58975,1000000.0
2009-12-30 00:49:00,1.58995,1.5901,1.5896,1.5896,14400000.0
2009-12-30 00:50:00,1.58985,1.58995,1.58985,1.58995,3000000.0
2009-12-30 00:51:00,1.58995,1.58995,1.58995,1.58995,1000000.0
2009-12-30 00:52:00,1.5898,1.5898,1.58955,1.58955,7400000.0
2009-12-30 00:53:00,1.58957,1.58963,1.58931,1.58947,47500000.0
2009-12-30 00:54:00,1.58955,1.58962,1.58926,1.58958,86500000.0
2009-12-30 00:55:00,1.5898,1.5898,1.5894,1.5896,10800000.0
2009-12-30 00:56:00,1.58943,1.58971,1.58923,1.58948,35000000.0
2009-12-30 00:57:00,1.58965,1.59015,1.58965,1.59,19500000.0
2009-12-30 00:58:00,1.58995,1.58995,1.58985,1.58985,14300000.0
2009-12-30 00:59:00,1.58985,1.5904,1.58975,1.5904,28500000.0
2009-12-30 01:00:00,1.5903,1.5903,1.5903,1.5903,4000000.0
2009-12-30 01:01:00,1.59025,1.59045,1.59025,1.59045,52200000.0
2009-12-30 01:02:00,1.59045,1.59045,1.5904,1.59045,7000000.0
2009-12-30 01:03:00,1.59045,1.59045,1.5904,1.59045,7000000.0
2009-12-30 01:04:00,1.59035,1.59035,1.59035,1.59035,2800000.0
2009-12-30 01:05:00,1.59035,1.5904,1.5903,1.5904,27400000.0
2009-12-30 01:06:00,1.59045,1.59055,1.59045,1.59055,13700000.0
2009-12-30 01:07:00,1.59045,1.59055,1.59045,1.5905,13800000.0
2009-12-30 01:08:00,1.5905,1.5905,1.59045,1.59045,10000000.0
2009-12-30 01:09:00,1.59045,1.59045,1.5904,1.59045,3000000.0
2009-12-30 01:10:00,1.5904,1.59045,1.5904,1.5904,8000000.0
2009-12-30 01:11:00,1.59035,1.59035,1.59035,1.59035,3100000.0
2009-12-30 01:12:00,1.59025,1.59027,1.59019,1.59027,12200000.0
2009-12-30 01:13:00,1.59035,1.59035,1.59035,1.59035,36000000.0
2009-12-30 01:14:00,1.59035,1.59045,1.5903,1.59035,42300000.0
2009-12-30 01:15:00,1.59035,1.59045,1.59035,1.59045,17600000.0
2009-12-30 01:16:00,1.59045,1.59045,1.59045,1.59045,2000000.0
2009-12-30 01:17:00,1.5904,1.59045,1.59035,1.59035,70000000.0
2009-12-30 01:18:00,1.59035,1.59035,1.59035,1.59035,15600000.0
2009-12-30 01:19:00,1.59035,1.59035,1.59035,1.59035,11200000.0
2009-12-30 01:20:00,1.59025,1.59025,1.59025,1.59025,2800000.0
2009-12-30 01:21:00,1.59006,1.59023,1.59006,1.59017,70800000.0
2009-12-30 01:22:00,1.59035,1.59035,1.59035,1.59035,6000000.0
2009-12-30 01:23:00,1.59035,1.59035,1.59035,1.59035,3000000.0
2009-12-30 01:24:00,1.59025,1.59025,1.59004,1.59004,12600000.0
2009-12-30 01:25:00,1.59035,1.5904,1.59035,1.5904,10000000.0
2009-12-30 01:26:00,1.59045,1.59055,1.59045,1.59055,2600000.0
2009-12-30 01:27:00,1.5905,1.5912,1.5905,1.5909,58000000.0
2009-12-30 01:28:00,1.5909,1.5909,1.5908,1.59085,9000000.0
2009-12-30 01:29:00,1.5909,1.5909,1.5907,1.5907,3000000.0
2009-12-30 01:30:00,1.5907,1.59085,1.5907,1.59085,13000000.0
2009-12-30 01:31:00,1.59085,1.59085,1.59065,1.59065,3000000.0
2009-12-30 01:32:00,1.5906,1.59065,1.59055,1.59065,24600000.0
2009-12-30 01:33:00,1.59065,1.59065,1.59055,1.59065,4800000.0
2009-12-30 01:34:00,1.59065,1.59125,1.59065,1.59105,34000000.0
2009-12-30 01:35:00,1.59105,1.59125,1.59105,1.59125,22000000.0
2009-12-30 01:36:00,1.59115,1.59165,1.59115,1.59145,40700000.0
2009-12-30 01:37:00,1.5914,1.59155,1.59135,1.5914,14600000.0
2009-12-30 01:38:00,1.5914,1.5914,1.59125,1.59135,19200000.0
2009-12-30 01:39:00,1.59135,1.59135,1.5913,1.59135,6000000.0
2009-12-30 01:40:00,1.5913,1.5913,1.5912,1.5912,12000000.0
2009-12-30 01:41:00,1.5911,1.5912,1.59095,1.591,19000000.0
2009-12-30 01:42:00,1.591,1.591,1.5909,1.5909,4000000.0
2009-12-30 01:43:00,1.5909,1.5909,1.5907,1.59075,9000000.0
2009-12-30 01:44:00,1.59075,1.59075,1.59065,1.59065,4000000.0
2009-12-30 01:45:00,1.59085,1.59085,1.59085,1.59085,1000000.0
2009-12-30 01:46:00,1.59075,1.5909,1.59075,1.59085,17900000.0
2009-12-30 01:47:00,1.59075,1.59075,1.59075,1.59075,7400000.0
2009-12-30 01:48:00,1.59075,1.5908,1.59075,1.5908,21000000.0
2009-12-30 01:49:00,1.5908,1.5908,1.59055,1.59055,6600000.0
2009-12-30 01:50:00,1.59055,1.5908,1.59055,1.59055,25900000.0
2009-12-30 01:51:00,1.59065,1.59095,1.59055,1.5909,31400000.0
2009-12-30 01:52:00,1.5909,1.5909,1.5908,1.59085,27800000.0
2009-12-30 01:53:00,1.5908,1.5908,1.5904,1.5904,10000000.0
2009-12-30 01:54:00,1.59035,1.59045,1.5902,1.5903,20100000.0
2009-12-30 01:55:00,1.59035,1.5904,1.59005,1.59005,21600000.0
2009-12-30 01:56:00,1.59005,1.59015,1.59005,1.59015,7100000.0
2009-12-30 01:57:00,1.59015,1.59015,1.59005,1.59015,18000000.0
2009-12-30 01:58:00,1.5901,1.59015,1.5901,1.5901,8000000.0
2009-12-30 01:59:00,1.5901,1.59015,1.58995,1.5901,22000000.0
2009-12-30 02:00:00,1.59005,1.59005,1.58915,1.58915,38300000.0
2009-12-30 02:01:00,1.58915,1.59025,1.5891,1.58995,57000000.0
2009-12-30 02:02:00,1.58995,1.59015,1.58975,1.59,26600000.0
2009-12-30 02:03:00,1.59005,1.59045,1.59005,1.5903,65900000.0
2009-12-30 02:04:00,1.59025,1.59035,1.59025,1.59035,28000000.0
2009-12-30 02:05:00,1.59035,1.59035,1.59025,1.59025,35500000.0
2009-12-30 02:06:00,1.59025,1.5904,1.59025,1.5904,22800000.0
2009-12-30 02:07:00,1.5904,1.5904,1.59025,1.59025,21900000.0
2009-12-30 02:08:00,1.59025,1.5907,1.59025,1.59055,22000000.0
2009-12-30 02:09:00,1.59055,1.59055,1.59005,1.59015,35800000.0
2009-12-30 02:10:00,1.59015,1.59025,1.58985,1.59005,31100000.0
2009-12-30 02:11:00,1.59005,1.5902,1.59005,1.5902,17800000.0
2009-12-30 02:12:00,1.5902,1.5902,1.59,1.59005,13200000.0
2009-12-30 02:13:00,1.59,1.59,1.58995,1.58995,4400000.0
2009-12-30 02:14:00,1.5899,1.59005,1.5899,1.59005,7000000.0
2009-12-30 02:15:00,1.59005,1.59005,1.5898,1.5898,9600000.0
2009-12-30 02:16:00,1.58985,1.58985,1.5898,1.5898,10000000.0
2009-12-30 02:17:00,1.58985,1.5899,1.5898,1.58985,19000000.0
2009-12-30 02:18:00,1.58985,1.5899,1.58985,1.5899,3000000.0
2009-12-30 02:19:00,1.58985,1.5899,1.5898,1.58985,12000000.0
2009-12-30 02:20:00,1.5899,1.59005,1.5899,1.59005,6000000.0
2009-12-30 02:21:00,1.59005,1.59005,1.58995,1.58995,11300000.0
2009-12-30 02:22:00,1.58995,1.59005,1.58935,1.58935,56300000.0
2009-12-30 02:23:00,1.58935,1.5894,1.58925,1.5894,20000000.0
2009-12-30 02:24:00,1.58945,1.58955,1.58945,1.5895,7900000.0
2009-12-30 02:25:00,1.58945,1.5895,1.58945,1.5895,10200000.0
2009-12-30 02:26:00,1.58945,1.58945,1.58945,1.58945,4800000.0
2009-12-30 02:27:00,1.58945,1.5896,1.58945,1.58955,15000000.0
2009-12-30 02:28:00,1.58945,1.58945,1.5894,1.5894,12300000.0
2009-12-30 02:29:00,1.5894,1.5897,1.5894,1.5897,13600000.0
2009-12-30 02:30:00,1.5897,1.58985,1.58965,1.58985,14000000.0
2009-12-30 02:31:00,1.5898,1.58985,1.58975,1.58985,16000000.0
2009-12-30 02:32:00,1.5898,1.58985,1.5897,1.58975,19000000.0
2009-12-30 02:33:00,1.58975,1.58975,1.58965,1.58975,26500000.0
2009-12-30 02:34:00,1.58975,1.58975,1.5896,1.58965,9000000.0
2009-12-30 02:35:00,1.58965,1.58965,1.58915,1.5893,31600000.0
2009-12-30 02:36:00,1.58925,1.5893,1.58855,1.58855,51900000.0
2009-12-30 02:37:00,1.5886,1.58865,1.5885,1.58855,51200000.0
2009-12-30 02:38:00,1.5886,1.58875,1.58845,1.58875,28500000.0
2009-12-30 02:39:00,1.58865,1.589,1.58865,1.589,23000000.0
2009-12-30 02:40:00,1.5891,1.5893,1.5891,1.5893,21000000.0
2009-12-30 02:41:00,1.58935,1.58935,1.58905,1.58905,15000000.0
2009-12-30 02:42:00,1.58905,1.58905,1.58895,1.58895,10800000.0
2009-12-30 02:43:00,1.58905,1.58905,1.58895,1.58905,13200000.0
2009-12-30 02:44:00,1.58905,1.5891,1.58895,1.5891,9600000.0
2009-12-30 02:45:00,1.58905,1.58905,1.58895,1.58895,15600000.0
2009-12-30 02:46:00,1.58895,1.589,1.58885,1.5889,28400000.0
2009-12-30 02:47:00,1.58885,1.58885,1.58875,1.5888,6000000.0
2009-12-30 02:48:00,1.5888,1.58885,1.58875,1.5888,26800000.0
2009-12-30 02:49:00,1.58885,1.58905,1.58875,1.5888,30600000.0
2009-12-30 02:50:00,1.5888,1.58905,1.5888,1.58895,34300000.0
2009-12-30 02:51:00,1.58895,1.589,1.58875,1.5888,21500000.0
2009-12-30 02:52:00,1.58885,1.58915,1.58885,1.58915,47900000.0
2009-12-30 02:53:00,1.5892,1.59015,1.58905,1.58985,88100000.0
2009-12-30 02:54:00,1.59005,1.5908,1.5898,1.5907,143900000.0
2009-12-30 02:55:00,1.5907,1.59075,1.59015,1.59025,90500000.0
2009-12-30 02:56:00,1.59025,1.5903,1.5901,1.5901,15100000.0
2009-12-30 02:57:00,1.59015,1.59025,1.59015,1.59015,14200000.0
2009-12-30 02:58:00,1.5902,1.5902,1.59015,1.59015,2000000.0
2009-12-30 02:59:00,1.59,1.5901,1.59,1.5901,10000000.0
2009-12-30 03:00:00,1.5901,1.5901,1.58995,1.59,34600000.0
2009-12-30 03:01:00,1.59,1.59,1.58995,1.58995,10700000.0
2009-12-30 03:02:00,1.58995,1.58995,1.5898,1.5898,26200000.0
2009-12-30 03:03:00,1.58985,1.58985,1.58965,1.58965,12500000.0
2009-12-30 03:04:00,1.58965,1.58965,1.58955,1.58955,10500000.0
2009-12-30 03:05:00,1.58955,1.58955,1.5895,1.58955,16000000.0
2009-12-30 03:06:00,1.58955,1.58955,1.5894,1.5894,18000000.0
2009-12-30 03:07:00,1.5894,1.5895,1.58935,1.58935,30000000.0
2009-12-30 03:08:00,1.5893,1.58945,1.5891,1.58915,17100000.0
2009-12-30 03:09:00,1.58925,1.5893,1.58915,1.58925,34700000.0
2009-12-30 03:10:00,1.58925,1.58935,1.58885,1.58885,55300000.0
2009-12-30 03:11:00,1.5889,1.5889,1.58835,1.58875,46200000.0
2009-12-30 03:12:00,1.5888,1.58885,1.58875,1.58885,6000000.0
2009-12-30 03:13:00,1.5889,1.58895,1.58885,1.58895,7800000.0
2009-12-30 03:14:00,1.58895,1.58925,1.58895,1.5891,11100000.0
2009-12-30 03:15:00,1.58905,1.58925,1.5888,1.5891,32900000.0
2009-12-30 03:16:00,1.5891,1.5891,1.58885,1.5889,11900000.0
2009-12-30 03:17:00,1.58895,1.5891,1.58895,1.58905,18000000.0
2009-12-30 03:18:00,1.58905,1.58905,1.589,1.589,20700000.0
2009-12-30 03:19:00,1.58905,1.5892,1.58905,1.5891,22400000.0
2009-12-30 03:20:00,1.58905,1.58905,1.58905,1.58905,10600000.0
2009-12-30 03:21:00,1.589,1.58905,1.589,1.589,21400000.0
2009-12-30 03:22:00,1.589,1.589,1.58885,1.58885,13000000.0
2009-12-30 03:23:00,1.58885,1.58895,1.58885,1.58895,8000000.0
2009-12-30 03:24:00,1.58895,1.58895,1.5888,1.5888,9000000.0
2009-12-30 03:25:00,1.5888,1.5888,1.58875,1.58875,8000000.0
2009-12-30 03:26:00,1.58875,1.58875,1.5887,1.58875,11500000.0
2009-12-30 03:27:00,1.58865,1.58865,1.5886,1.58865,27900000.0
2009-12-30 03:28:00,1.58865,1.58875,1.58865,1.58875,115000000.0
2009-12-30 03:29:00,1.58865,1.58865,1.58865,1.58865,5000000.0
2009-12-30 03:30:00,1.58875,1.58875,1.58865,1.58865,38400000.0
2009-12-30 03:31:00,1.58865,1.58875,1.58865,1.58875,31200000.0
2009-12-30 03:32:00,1.58875,1.5888,1.58865,1.58875,41400000.0
2009-12-30 03:33:00,1.58875,1.58875,1.5886,1.5886,20000000.0
2009-12-30 03:34:00,1.58865,1.5887,1.58855,1.58865,85800000.0
2009-12-30 03:35:00,1.58865,1.5887,1.58855,1.58865,23700000.0
2009-12-30 03:36:00,1.58865,1.58865,1.5884,1.5886,26600000.0
2009-12-30 03:37:00,1.5887,1.58875,1.5883,1.5883,19700000.0
2009-12-30 03:38:00,1.5883,1.5887,1.5883,1.58855,27200000.0
2009-12-30 03:39:00,1.58855,1.5886,1.58835,1.58855,54000000.0
2009-12-30 03:40:00,1.58865,1.58865,1.58845,1.58845,40700000.0
2009-12-30 03:41:00,1.58845,1.58845,1.58845,1.58845,8000000.0
2009-12-30 03:42:00,1.58845,1.58855,1.58845,1.58855,8000000.0
2009-12-30 03:43:00,1.58855,1.58865,1.58845,1.58845,18100000.0
2009-12-30 03:44:00,1.58845,1.58845,1.58825,1.58825,19400000.0
2009-12-30 03:45:00,1.58825,1.58835,1.58825,1.58825,14000000.0
2009-12-30 03:46:00,1.58825,1.58825,1.58815,1.58825,23600000.0
2009-12-30 03:47:00,1.58825,1.58835,1.58815,1.58815,66300000.0
2009-12-30 03:48:00,1.58815,1.58815,1.58815,1.58815,13000000.0
2009-12-30 03:49:00,1.58815,1.58825,1.58815,1.58825,12800000.0
2009-12-30 03:50:00,1.58825,1.58835,1.5882,1.58835,14900000.0
2009-12-30 03:51:00,1.58835,1.58835,1.58835,1.58835,19800000.0
2009-12-30 03:52:00,1.58835,1.58845,1.5883,1.58835,38100000.0
2009-12-30 03:53:00,1.5883,1.58845,1.5883,1.58835,27800000.0
2009-12-30 03:54:00,1.58835,1.58845,1.58835,1.58835,28500000.0
2009-12-30 03:55:00,1.58835,1.58845,1.58835,1.58845,64700000.0
2009-12-30 03:56:00,1.58845,1.58845,1.58845,1.58845,8400000.0
2009-12-30 03:57:00,1.58845,1.58855,1.58845,1.58845,19000000.0
2009-12-30 03:58:00,1.58845,1.58845,1.58845,1.58845,9700000.0
2009-12-30 03:59:00,1.5885,1.5886,1.5885,1.5886,19700000.0
2009-12-30 04:00:00,1.5886,1.58875,1.5886,1.58875,33400000.0
2009-12-30 04:01:00,1.58875,1.58885,1.5886,1.5886,27300000.0
2009-12-30 04:02:00,1.58865,1.58865,1.58835,1.58845,95800000.0
2009-12-30 04:03:00,1.58845,1.58855,1.58835,1.58835,74400000.0
2009-12-30 04:04:00,1.58835,1.58835,1.58815,1.58825,21400000.0
2009-12-30 04:05:00,1.58825,1.58845,1.58825,1.58845,15000000.0
2009-12-30 04:06:00,1.58845,1.58845,1.58835,1.58835,13000000.0
2009-12-30 04:07:00,1.58835,1.58845,1.58835,1.58835,20400000.0
2009-12-30 04:08:00,1.58835,1.58845,1.58825,1.58845,34900000.0
2009-12-30 04:09:00,1.58845,1.58855,1.58845,1.58845,27200000.0
2009-12-30 04:10:00,1.58845,1.58845,1.58835,1.58835,6700000.0
2009-12-30 04:11:00,1.58835,1.58855,1.58835,1.58855,26100000.0
2009-12-30 04:12:00,1.58865,1.58875,1.58855,1.58865,45000000.0
2009-12-30 04:13:00,1.58865,1.58875,1.5886,1.58865,21000000.0
2009-12-30 04:14:00,1.58865,1.58865,1.58865,1.58865,14000000.0
2009-12-30 04:15:00,1.58855,1.58855,1.58855,1.58855,15000000.0
2009-12-30 04:16:00,1.58855,1.58865,1.58855,1.58865,3000000.0
2009-12-30 04:17:00,1.58855,1.58865,1.58855,1.58855,18200000.0
2009-12-30 04:18:00,1.58855,1.58855,1.58855,1.58855,29600000.0
2009-12-30 04:19:00,1.58855,1.58865,1.58855,1.58855,65800000.0
2009-12-30 04:20:00,1.58855,1.58855,1.58845,1.58845,51600000.0
2009-12-30 04:21:00,1.58845,1.58865,1.58845,1.58865,29100000.0
2009-12-30 04:22:00,1.58865,1.58875,1.58865,1.58865,13600000.0
2009-12-30 04:23:00,1.58865,1.58875,1.58865,1.58865,18600000.0
2009-12-30 04:24:00,1.58865,1.58865,1.5884,1.58855,58300000.0
2009-12-30 04:25:00,1.58855,1.58855,1.58845,1.58845,4000000.0
2009-12-30 04:26:00,1.58845,1.58855,1.58835,1.58845,46900000.0
2009-12-30 04:27:00,1.5885,1.58865,1.58845,1.58845,42400000.0
2009-12-30 04:28:00,1.58855,1.58885,1.58855,1.5888,105500000.0
2009-12-30 04:29:00,1.58875,1.58885,1.5887,1.5887,41100000.0
2009-12-30 04:30:00,1.58875,1.5888,1.5887,1.5887,41200000.0
2009-12-30 04:31:00,1.58875,1.58875,1.58855,1.58855,14000000.0
2009-12-30 04:32:00,1.58855,1.5886,1.58855,1.58855,8000000.0
2009-12-30 04:33:00,1.58855,1.58865,1.58855,1.58855,19100000.0
2009-12-30 04:34:00,1.58855,1.58865,1.58855,1.58855,19000000.0
2009-12-30 04:35:00,1.58855,1.58855,1.58845,1.58855,12400000.0
2009-12-30 04:36:00,1.58855,1.58875,1.58855,1.58865,25600000.0
2009-12-30 04:37:00,1.58865,1.58875,1.58865,1.58875,9000000.0
2009-12-30 04:38:00,1.58875,1.58875,1.58865,1.58865,10900000.0
2009-12-30 04:39:00,1.58865,1.58865,1.58865,1.58865,19900000.0
2009-12-30 04:40:00,1.58865,1.58875,1.58865,1.58865,24800000.0
2009-12-30 04:41:00,1.58865,1.58865,1.58865,1.58865,13200000.0
2009-12-30 04:42:00,1.58865,1.58865,1.58865,1.58865,3000000.0
2009-12-30 04:43:00,1.58865,1.58865,1.58865,1.58865,1000000.0
2009-12-30 04:44:00,1.58865,1.58865,1.58825,1.58825,31200000.0
2009-12-30 04:45:00,1.58825,1.5883,1.58825,1.58825,18400000.0
2009-12-30 04:46:00,1.58825,1.58825,1.58825,1.58825,16300000.0
2009-12-30 04:47:00,1.58825,1.58835,1.58815,1.58825,46400000.0
2009-12-30 04:48:00,1.58825,1.58835,1.58825,1.58835,5800000.0
2009-12-30 04:49:00,1.58825,1.58835,1.58825,1.58835,29700000.0
2009-12-30 04:50:00,1.58835,1.58835,1.58825,1.58835,56700000.0
2009-12-30 04:51:00,1.58835,1.58835,1.58825,1.58825,9700000.0
2009-12-30 04:52:00,1.58835,1.58845,1.58825,1.58835,80400000.0
2009-12-30 04:53:00,1.58835,1.58855,1.58835,1.58845,17200000.0
2009-12-30 04:54:00,1.58845,1.58855,1.5884,1.58845,46700000.0
2009-12-30 04:55:00,1.58845,1.58855,1.58845,1.58855,14600000.0
2009-12-30 04:56:00,1.58855,1.58855,1.58855,1.58855,1000000.0
2009-12-30 04:57:00,1.58855,1.58855,1.58855,1.58855,4000000.0
2009-12-30 04:58:00,1.58855,1.58855,1.58855,1.58855,4000000.0
2009-12-30 04:59:00,1.58855,1.58855,1.58855,1.58855,2000000.0
2009-12-30 05:00:00,1.58855,1.58855,1.58835,1.58835,27000000.0
2009-12-30 05:01:00,1.58835,1.58835,1.588,1.58805,90600000.0
2009-12-30 05:02:00,1.58805,1.58825,1.58805,1.58825,30900000.0
2009-12-30 05:03:00,1.58825,1.58825,1.58815,1.58815,24800000.0
2009-12-30 05:04:00,1.58815,1.5882,1.5881,1.5882,24400000.0
2009-12-30 05:05:00,1.58825,1.58845,1.5882,1.5884,73000000.0
2009-12-30 05:06:00,1.5885,1.5888,1.5885,1.5888,79900000.0
2009-12-30 05:07:00,1.5887,1.5887,1.58855,1.5887,50900000.0
2009-12-30 05:08:00,1.58865,1.58875,1.58855,1.58875,42100000.0
2009-12-30 05:09:00,1.58875,1.58875,1.58875,1.58875,2000000.0
2009-12-30 05:10:00,1.5886,1.5886,1.5886,1.5886,3400000.0
2009-12-30 05:11:00,1.58855,1.5887,1.58855,1.58865,21100000.0
2009-12-30 05:12:00,1.5886,1.5887,1.5886,1.58865,25200000.0
2009-12-30 05:13:00,1.5886,1.5887,1.58855,1.58865,28400000.0
2009-12-30 05:14:00,1.58855,1.58865,1.58855,1.5886,21800000.0
2009-12-30 05:15:00,1.5886,1.5886,1.58845,1.58845,39700000.0
2009-12-30 05:16:00,1.58845,1.58855,1.5884,1.58855,49400000.0
2009-12-30 05:17:00,1.5885,1.5885,1.5884,1.5885,14500000.0
2009-12-30 05:18:00,1.5885,1.5886,1.5885,1.58855,19000000.0
2009-12-30 05:19:00,1.58855,1.5886,1.58855,1.5886,5000000.0
2009-12-30 05:20:00,1.58855,1.58855,1.5885,1.58855,3000000.0
2009-12-30 05:21:00,1.5885,1.5885,1.5885,1.5885,2000000.0
2009-12-30 05:22:00,1.58845,1.58855,1.58845,1.58855,5400000.0
2009-12-30 05:23:00,1.5885,1.58855,1.5885,1.58855,13000000.0
2009-12-30 05:24:00,1.5886,1.5887,1.5886,1.58865,32800000.0
2009-12-30 05:25:00,1.58865,1.5887,1.58865,1.58865,8000000.0
2009-12-30 05:26:00,1.58865,1.5887,1.58865,1.58865,18000000.0
2009-12-30 05:27:00,1.5887,1.5887,1.58865,1.58865,2000000.0
2009-12-30 05:28:00,1.58855,1.58865,1.58855,1.58865,22000000.0
2009-12-30 05:29:00,1.58865,1.58865,1.58845,1.58845,16300000.0
2009-12-30 05:30:00,1.58845,1.5885,1.58845,1.58845,57300000.0
2009-12-30 05:31:00,1.58845,1.5886,1.58825,1.58825,125100000.0
2009-12-30 05:32:00,1.58825,1.5883,1.58825,1.5883,139500000.0
2009-12-30 05:33:00,1.5883,1.5883,1.5882,1.5882,7000000.0
2009-12-30 05:34:00,1.58815,1.5882,1.58805,1.58815,17400000.0
2009-12-30 05:35:00,1.5881,1.58815,1.588,1.58805,21500000.0
2009-12-30 05:36:00,1.58805,1.58805,1.58795,1.588,46500000.0
2009-12-30 05:37:00,1.58805,1.58805,1.588,1.58805,20500000.0
2009-12-30 05:38:00,1.58805,1.5881,1.588,1.58805,17300000.0
2009-12-30 05:39:00,1.58805,1.58805,1.58805,1.58805,9000000.0
2009-12-30 05:40:00,1.58805,1.58815,1.588,1.58805,26500000.0
2009-12-30 05:41:00,1.58805,1.58815,1.58805,1.58815,21000000.0
2009-12-30 05:42:00,1.58815,1.58815,1.588,1.5881,22100000.0
2009-12-30 05:43:00,1.5881,1.58815,1.58805,1.58805,93900000.0
2009-12-30 05:44:00,1.58805,1.5886,1.58805,1.58845,85600000.0
2009-12-30 05:45:00,1.5884,1.5886,1.5884,1.5886,18600000.0
2009-12-30 05:46:00,1.58855,1.58885,1.58855,1.5888,16800000.0
2009-12-30 05:47:00,1.5888,1.5889,1.5888,1.58885,10000000.0
2009-12-30 05:48:00,1.5888,1.5888,1.58875,1.5888,6600000.0
2009-12-30 05:49:00,1.58875,1.5888,1.58865,1.58875,10600000.0
2009-12-30 05:50:00,1.5888,1.5888,1.5887,1.58875,26000000.0
2009-12-30 05:51:00,1.5888,1.58885,1.5887,1.5887,25800000.0
2009-12-30 05:52:00,1.58875,1.58875,1.5887,1.5887,4000000.0
2009-12-30 05:53:00,1.5887,1.5889,1.5887,1.58885,15000000.0
2009-12-30 05:54:00,1.5888,1.58905,1.5888,1.589,18900000.0
2009-12-30 05:55:00,1.58895,1.589,1.58895,1.589,6000000.0
2009-12-30 05:56:00,1.58905,1.58905,1.589,1.58905,10000000.0
2009-12-30 05:57:00,1.589,1.58905,1.589,1.58905,11000000.0
2009-12-30 05:58:00,1.589,1.58905,1.589,1.589,4000000.0
2009-12-30 05:59:00,1.589,1.589,1.58885,1.58885,11300000.0
2009-12-30 06:00:00,1.58885,1.58885,1.58885,1.58885,9000000.0
2009-12-30 06:01:00,1.58885,1.5889,1.58885,1.5889,4400000.0
2009-12-30 06:02:00,1.5889,1.58895,1.5889,1.5889,5000000.0
2009-12-30 06:03:00,1.589,1.58905,1.5889,1.589,13000000.0
2009-12-30 06:04:00,1.5889,1.589,1.5889,1.589,9000000.0
2009-12-30 06:05:00,1.589,1.58905,1.58895,1.589,11000000.0
2009-12-30 06:06:00,1.58905,1.58915,1.58905,1.58915,15000000.0
2009-12-30 06:07:00,1.58915,1.58915,1.58915,1.58915,1000000.0
2009-12-30 06:08:00,1.5891,1.58915,1.58905,1.58905,10000000.0
2009-12-30 06:09:00,1.58905,1.5891,1.58895,1.58895,40200000.0
2009-12-30 06:10:00,1.58905,1.58915,1.58905,1.58915,72200000.0
2009-12-30 06:11:00,1.5891,1.58915,1.58905,1.5891,31100000.0
2009-12-30 06:12:00,1.5891,1.58925,1.5891,1.58925,25300000.0
2009-12-30 06:13:00,1.58925,1.5893,1.58905,1.58915,37900000.0
2009-12-30 06:14:00,1.5892,1.5893,1.58905,1.5891,30300000.0
2009-12-30 06:15:00,1.58915,1.58915,1.58905,1.5891,19900000.0
2009-12-30 06:16:00,1.5891,1.5891,1.5887,1.5888,133700000.0
2009-12-30 06:17:00,1.58885,1.58895,1.58885,1.58885,40500000.0
2009-12-30 06:18:00,1.58885,1.58915,1.58885,1.5891,42500000.0
2009-12-30 06:19:00,1.5891,1.5891,1.58895,1.589,48200000.0
2009-12-30 06:20:00,1.58905,1.58905,1.58895,1.58895,43700000.0
2009-12-30 06:21:00,1.58895,1.58905,1.58895,1.58905,28600000.0
2009-12-30 06:22:00,1.58905,1.58905,1.58905,1.58905,16400000.0
2009-12-30 06:23:00,1.58905,1.58905,1.58905,1.58905,3200000.0
2009-12-30 06:24:00,1.58905,1.58905,1.58895,1.58895,74600000.0
2009-12-30 06:25:00,1.58895,1.589,1.58885,1.589,47200000.0
2009-12-30 06:26:00,1.589,1.58905,1.589,1.589,28100000.0
2009-12-30 06:27:00,1.589,1.589,1.5886,1.5886,63400000.0
2009-12-30 06:28:00,1.5886,1.58885,1.5886,1.5887,86300000.0
2009-12-30 06:29:00,1.58865,1.5887,1.58865,1.5887,8700000.0
2009-12-30 06:30:00,1.58865,1.58865,1.5886,1.5886,46300000.0
2009-12-30 06:31:00,1.5886,1.5886,1.5885,1.5885,40600000.0
2009-12-30 06:32:00,1.58855,1.5887,1.58855,1.5887,33500000.0
2009-12-30 06:33:00,1.58865,1.58875,1.58865,1.58875,6600000.0
2009-12-30 06:34:00,1.58875,1.58875,1.58855,1.58855,71400000.0
2009-12-30 06:35:00,1.58855,1.58865,1.58835,1.58845,86300000.0
2009-12-30 06:36:00,1.58845,1.58845,1.58835,1.58845,29800000.0
2009-12-30 06:37:00,1.58845,1.58855,1.58845,1.58855,53600000.0
2009-12-30 06:38:00,1.58855,1.58855,1.58855,1.58855,48600000.0
2009-12-30 06:39:00,1.5886,1.5886,1.5886,1.5886,3000000.0
2009-12-30 06:40:00,1.5886,1.5886,1.5886,1.5886,2000000.0
2009-12-30 06:41:00,1.5886,1.5887,1.5886,1.58865,15100000.0
2009-12-30 06:42:00,1.58865,1.5887,1.58865,1.5887,8000000.0
2009-12-30 06:43:00,1.58865,1.5887,1.58855,1.58855,22000000.0
2009-12-30 06:44:00,1.58875,1.58875,1.58855,1.58855,18300000.0
2009-12-30 06:45:00,1.58865,1.58875,1.58855,1.58875,5000000.0
2009-12-30 06:46:00,1.58875,1.58885,1.58865,1.58875,19800000.0
2009-12-30 06:47:00,1.58875,1.5892,1.58865,1.5892,78700000.0
2009-12-30 06:48:00,1.5892,1.58925,1.58915,1.58915,81500000.0
2009-12-30 06:49:00,1.58915,1.58915,1.589,1.589,63600000.0
2009-12-30 06:50:00,1.58905,1.58915,1.58895,1.58915,120800000.0
2009-12-30 06:51:00,1.58915,1.58915,1.58905,1.58905,32000000.0
2009-12-30 06:52:00,1.58905,1.58925,1.58905,1.58905,28000000.0
2009-12-30 06:53:00,1.58905,1.58905,1.58905,1.58905,3000000.0
2009-12-30 06:54:00,1.58895,1.58905,1.58895,1.58905,18600000.0
2009-12-30 06:55:00,1.58905,1.58905,1.58845,1.58845,41700000.0
2009-12-30 06:56:00,1.58855,1.58855,1.58855,1.58855,9000000.0
2009-12-30 06:57:00,1.58845,1.58855,1.58835,1.58835,21400000.0
2009-12-30 06:58:00,1.58835,1.5884,1.58835,1.58835,16600000.0
2009-12-30 06:59:00,1.58825,1.5885,1.58825,1.5885,45500000.0
2009-12-30 07:00:00,1.5885,1.58855,1.58845,1.58845,64400000.0
2009-12-30 07:01:00,1.5885,1.5885,1.5884,1.5885,29200000.0
2009-12-30 07:02:00,1.5885,1.58855,1.5885,1.58855,74000000.0
2009-12-30 07:03:00,1.58855,1.58855,1.5885,1.58855,99300000.0
2009-12-30 07:04:00,1.58855,1.58855,1.5885,1.58855,86000000.0
2009-12-30 07:05:00,1.58855,1.58865,1.58855,1.58865,14200000.0
2009-12-30 07:06:00,1.5886,1.58865,1.5886,1.58865,35000000.0
2009-12-30 07:07:00,1.58865,1.58895,1.58865,1.58895,29000000.0
2009-12-30 07:08:00,1.58895,1.58915,1.58845,1.58845,73900000.0
2009-12-30 07:09:00,1.58845,1.5887,1.58845,1.58845,66200000.0
2009-12-30 07:10:00,1.58845,1.58855,1.5884,1.58855,65400000.0
2009-12-30 07:11:00,1.58855,1.58855,1.58855,1.58855,8800000.0
2009-12-30 07:12:00,1.58855,1.58855,1.58845,1.5885,25800000.0
2009-12-30 07:13:00,1.5885,1.5885,1.5885,1.5885,5800000.0
2009-12-30 07:14:00,1.5885,1.5885,1.58845,1.58845,83400000.0
2009-12-30 07:15:00,1.58845,1.58855,1.58845,1.58855,74400000.0
2009-12-30 07:16:00,1.58855,1.58865,1.58855,1.58855,73700000.0
2009-12-30 07:17:00,1.5886,1.58895,1.5886,1.58895,57400000.0
2009-12-30 07:18:00,1.5889,1.5889,1.5887,1.5887,14500000.0
2009-12-30 07:19:00,1.58875,1.58895,1.58875,1.58875,13000000.0
2009-12-30 07:20:00,1.58865,1.58895,1.58865,1.58895,49900000.0
2009-12-30 07:21:00,1.58895,1.58905,1.58875,1.58875,71400000.0
2009-12-30 07:22:00,1.58875,1.58895,1.58875,1.58885,36900000.0
2009-12-30 07:23:00,1.58885,1.58885,1.58885,1.58885,18600000.0
2009-12-30 07:24:00,1.58885,1.58895,1.58885,1.58895,59000000.0
2009-12-30 07:25:00,1.58895,1.58905,1.58895,1.58895,17900000.0
2009-12-30 07:26:00,1.58895,1.58895,1.58885,1.58885,14800000.0
2009-12-30 07:27:00,1.58895,1.58915,1.5889,1.58915,54200000.0
2009-12-30 07:28:00,1.58915,1.5892,1.58895,1.5892,91200000.0
2009-12-30 07:29:00,1.5893,1.5893,1.58905,1.5891,43400000.0
2009-12-30 07:30:00,1.5891,1.58925,1.5891,1.5892,18600000.0
2009-12-30 07:31:00,1.58915,1.5894,1.58915,1.5894,55700000.0
2009-12-30 07:32:00,1.5894,1.5894,1.58935,1.58935,89100000.0
2009-12-30 07:33:00,1.5895,1.5898,1.5895,1.5898,62300000.0
2009-12-30 07:34:00,1.58975,1.5898,1.5897,1.5898,76400000.0
2009-12-30 07:35:00,1.58975,1.59005,1.58965,1.5897,121100000.0
2009-12-30 07:36:00,1.58965,1.58965,1.5895,1.58955,51500000.0
2009-12-30 07:37:00,1.5895,1.58955,1.5895,1.58955,9000000.0
2009-12-30 07:38:00,1.58955,1.58955,1.5895,1.5895,46900000.0
2009-12-30 07:39:00,1.58955,1.58955,1.58905,1.58915,124200000.0
2009-12-30 07:40:00,1.58915,1.5892,1.5891,1.5891,59500000.0
2009-12-30 07:41:00,1.5891,1.58915,1.58905,1.5891,83000000.0
2009-12-30 07:42:00,1.5891,1.5891,1.5891,1.5891,10000000.0
2009-12-30 07:43:00,1.5891,1.5891,1.58905,1.58905,128700000.0
2009-12-30 07:44:00,1.58905,1.58905,1.58885,1.58885,39600000.0
2009-12-30 07:45:00,1.5888,1.58885,1.5887,1.58875,41800000.0
2009-12-30 07:46:00,1.58875,1.58875,1.58875,1.58875,31600000.0
2009-12-30 07:47:00,1.58875,1.58875,1.5887,1.58875,14400000.0
2009-12-30 07:48:00,1.5887,1.5887,1.58825,1.58845,54400000.0
2009-12-30 07:49:00,1.58845,1.58845,1.5884,1.5884,10100000.0
2009-12-30 07:50:00,1.58845,1.58845,1.58805,1.58805,77900000.0
2009-12-30 07:51:00,1.58805,1.58815,1.58795,1.58815,76200000.0
2009-12-30 07:52:00,1.58815,1.58835,1.58815,1.58815,46300000.0
2009-12-30 07:53:00,1.5882,1.58835,1.58795,1.588,68400000.0
2009-12-30 07:54:00,1.588,1.58805,1.588,1.58805,34300000.0
2009-12-30 07:55:00,1.58815,1.58815,1.588,1.58805,53800000.0
2009-12-30 07:56:00,1.58805,1.58805,1.58785,1.58785,56400000.0
2009-12-30 07:57:00,1.58785,1.58785,1.58775,1.58775,4400000.0
2009-12-30 07:58:00,1.58775,1.58795,1.58775,1.58795,57400000.0
2009-12-30 07:59:00,1.58785,1.588,1.58785,1.58795,120400000.0
2009-12-30 08:00:00,1.58795,1.5881,1.58795,1.58795,66000000.0
2009-12-30 08:01:00,1.58795,1.58795,1.5879,1.5879,15900000.0
2009-12-30 08:02:00,1.5879,1.58815,1.58785,1.58805,41500000.0
2009-12-30 08:03:00,1.58805,1.58815,1.58795,1.58815,27200000.0
2009-12-30 08:04:00,1.58815,1.58835,1.58815,1.5882,21700000.0
2009-12-30 08:05:00,1.5882,1.58825,1.58815,1.58815,19300000.0
2009-12-30 08:06:00,1.58815,1.58845,1.58815,1.58825,22100000.0
2009-12-30 08:07:00,1.58825,1.58825,1.58825,1.58825,3000000.0
2009-12-30 08:08:00,1.58825,1.58825,1.5881,1.5881,8000000.0
2009-12-30 08:09:00,1.58805,1.58845,1.58805,1.58845,32900000.0
2009-12-30 08:10:00,1.58845,1.58845,1.58815,1.58825,119000000.0
2009-12-30 08:11:00,1.58825,1.58825,1.58815,1.58815,2000000.0
2009-12-30 08:12:00,1.58815,1.58825,1.58815,1.58815,7000000.0
2009-12-30 08:13:00,1.58825,1.58825,1.58825,1.58825,16800000.0
2009-12-30 08:14:00,1.58825,1.58855,1.58825,1.58845,25000000.0
2009-12-30 08:15:00,1.58845,1.5887,1.58845,1.58865,64600000.0
2009-12-30 08:16:00,1.58865,1.58895,1.5886,1.58895,41900000.0
2009-12-30 08:17:00,1.58895,1.58905,1.58895,1.58905,10000000.0
2009-12-30 08:18:00,1.58905,1.58935,1.58895,1.58925,73800000.0
2009-12-30 08:19:00,1.58925,1.5895,1.58925,1.5893,42000000.0
2009-12-30 08:20:00,1.58935,1.5895,1.5893,1.5894,28500000.0
2009-12-30 08:21:00,1.5894,1.58975,1.5894,1.58965,48100000.0
2009-12-30 08:22:00,1.58965,1.59045,1.58965,1.59025,154400000.0
2009-12-30 08:23:00,1.59025,1.5903,1.59015,1.59015,62500000.0
2009-12-30 08:24:00,1.59015,1.59015,1.58995,1.59005,34900000.0
2009-12-30 08:25:00,1.58995,1.59005,1.58995,1.58995,10000000.0
2009-12-30 08:26:00,1.58995,1.58995,1.5897,1.58975,12800000.0
2009-12-30 08:27:00,1.58985,1.58985,1.5898,1.58985,8000000.0
2009-12-30 08:28:00,1.58975,1.58995,1.5896,1.58985,11000000.0
2009-12-30 08:29:00,1.58985,1.59,1.58945,1.58945,100600000.0
2009-12-30 08:30:00,1.58945,1.58965,1.58935,1.58965,59900000.0
2009-12-30 08:31:00,1.58965,1.5897,1.58965,1.5897,34600000.0
2009-12-30 08:32:00,1.5897,1.58995,1.5897,1.58995,29500000.0
2009-12-30 08:33:00,1.58995,1.59015,1.5899,1.5899,20200000.0
2009-12-30 08:34:00,1.5899,1.58995,1.5899,1.5899,46200000.0
2009-12-30 08:35:00,1.5899,1.58995,1.5899,1.5899,127100000.0
2009-12-30 08:36:00,1.5899,1.5899,1.58985,1.58985,186500000.0
2009-12-30 08:37:00,1.58985,1.58995,1.58985,1.5899,100100000.0
2009-12-30 08:38:00,1.5899,1.58995,1.58985,1.58985,54800000.0
2009-12-30 08:39:00,1.58985,1.5899,1.58985,1.58985,158900000.0
2009-12-30 08:40:00,1.58985,1.58995,1.5898,1.58985,100900000.0
2009-12-30 08:41:00,1.58985,1.58995,1.58985,1.58985,50000000.0
2009-12-30 08:42:00,1.58985,1.58985,1.5896,1.58965,39800000.0
2009-12-30 08:43:00,1.5897,1.58985,1.5897,1.58975,30000000.0
2009-12-30 08:44:00,1.58975,1.58995,1.58975,1.5899,38000000.0
2009-12-30 08:45:00,1.58995,1.58995,1.58995,1.58995,18400000.0
2009-12-30 08:46:00,1.58995,1.59005,1.58995,1.59005,41200000.0
2009-12-30 08:47:00,1.59005,1.59045,1.59005,1.59045,43100000.0
2009-12-30 08:48:00,1.59045,1.59045,1.59025,1.59035,55700000.0
2009-12-30 08:49:00,1.59035,1.5905,1.59035,1.5905,16000000.0
2009-12-30 08:50:00,1.5905,1.59055,1.59045,1.59055,61500000.0
2009-12-30 08:51:00,1.5905,1.59055,1.59045,1.5905,19900000.0
2009-12-30 08:52:00,1.59045,1.59045,1.5903,1.5903,31600000.0
2009-12-30 08:53:00,1.5903,1.5903,1.59015,1.59015,28700000.0
2009-12-30 08:54:00,1.5903,1.5903,1.58985,1.58995,61200000.0
2009-12-30 08:55:00,1.58995,1.58995,1.58985,1.58985,56200000.0
2009-12-30 08:56:00,1.58985,1.58985,1.5896,1.58965,70100000.0
2009-12-30 08:57:00,1.5896,1.5896,1.58935,1.5895,135700000.0
2009-12-30 08:58:00,1.5896,1.58995,1.58955,1.58995,33600000.0
2009-12-30 08:59:00,1.58995,1.59005,1.5898,1.58985,42700000.0
2009-12-30 09:00:00,1.58985,1.5899,1.5897,1.5898,24600000.0
2009-12-30 09:01:00,1.5898,1.58985,1.58975,1.58985,18800000.0
2009-12-30 09:02:00,1.5898,1.58995,1.5898,1.58985,21000000.0
2009-12-30 09:03:00,1.5898,1.5899,1.5898,1.58985,18300000.0
2009-12-30 09:04:00,1.58985,1.58985,1.58945,1.58945,40600000.0
2009-12-30 09:05:00,1.58955,1.58975,1.58945,1.58975,46100000.0
2009-12-30 09:06:00,1.58985,1.59035,1.5898,1.59035,92600000.0
2009-12-30 09:07:00,1.59035,1.59035,1.59005,1.59015,84900000.0
2009-12-30 09:08:00,1.59015,1.59015,1.5898,1.5898,61300000.0
2009-12-30 09:09:00,1.5898,1.5898,1.5895,1.58955,37400000.0
2009-12-30 09:10:00,1.5896,1.5896,1.58875,1.58875,65700000.0
2009-12-30 09:11:00,1.58865,1.58865,1.58825,1.58865,37500000.0
2009-12-30 09:12:00,1.58865,1.5891,1.58855,1.58855,58500000.0
2009-12-30 09:13:00,1.58875,1.58895,1.58835,1.5886,53300000.0
2009-12-30 09:14:00,1.5886,1.589,1.5886,1.589,18600000.0
2009-12-30 09:15:00,1.5888,1.58915,1.58875,1.5891,100800000.0
2009-12-30 09:16:00,1.5891,1.58935,1.5891,1.58925,49900000.0
2009-12-30 09:17:00,1.58925,1.5895,1.58915,1.5894,38500000.0
2009-12-30 09:18:00,1.58935,1.58985,1.58935,1.58985,39000000.0
2009-12-30 09:19:00,1.58985,1.58985,1.5894,1.58945,37200000.0
2009-12-30 09:20:00,1.5894,1.58945,1.5892,1.58925,47600000.0
2009-12-30 09:21:00,1.58925,1.5897,1.58915,1.58965,36200000.0
2009-12-30 09:22:00,1.5897,1.5898,1.5895,1.5895,63700000.0
2009-12-30 09:23:00,1.5895,1.5895,1.58945,1.5895,38000000.0
2009-12-30 09:24:00,1.5895,1.5896,1.58935,1.58935,93300000.0
2009-12-30 09:25:00,1.58935,1.5894,1.58925,1.58935,42800000.0
2009-12-30 09:26:00,1.58925,1.58955,1.58925,1.58955,67700000.0
2009-12-30 09:27:00,1.58955,1.58955,1.58955,1.58955,5000000.0
2009-12-30 09:28:00,1.58955,1.58955,1.5893,1.58935,96200000.0
2009-12-30 09:29:00,1.58935,1.58945,1.58935,1.5894,70400000.0
2009-12-30 09:30:00,1.58945,1.58945,1.58925,1.5894,198600000.0
2009-12-30 09:31:00,1.5894,1.5895,1.58935,1.58945,158400000.0
2009-12-30 09:32:00,1.5894,1.58955,1.58935,1.58945,59100000.0
2009-12-30 09:33:00,1.58945,1.58945,1.5893,1.58935,49200000.0
2009-12-30 09:34:00,1.58935,1.58945,1.58935,1.58935,29000000.0
2009-12-30 09:35:00,1.58935,1.58935,1.5893,1.58935,25800000.0
2009-12-30 09:36:00,1.58935,1.58935,1.58935,1.58935,10400000.0
2009-12-30 09:37:00,1.58935,1.58955,1.58935,1.58955,35500000.0
2009-12-30 09:38:00,1.58955,1.58955,1.5894,1.58945,30200000.0
2009-12-30 09:39:00,1.58945,1.5895,1.58945,1.5895,7600000.0
2009-12-30 09:40:00,1.5895,1.58965,1.5895,1.5896,29000000.0
2009-12-30 09:41:00,1.58965,1.58965,1.5896,1.58965,8000000.0
2009-12-30 09:42:00,1.58965,1.58965,1.58965,1.58965,3000000.0
2009-12-30 09:43:00,1.58965,1.5899,1.58965,1.58975,51400000.0
2009-12-30 09:44:00,1.5898,1.58985,1.5897,1.5897,100800000.0
2009-12-30 09:45:00,1.5897,1.58975,1.58945,1.5895,46500000.0
2009-12-30 09:46:00,1.58945,1.58955,1.58935,1.58945,82500000.0
2009-12-30 09:47:00,1.5895,1.5896,1.58925,1.58945,45300000.0
2009-12-30 09:48:00,1.58945,1.5896,1.58935,1.5896,39000000.0
2009-12-30 09:49:00,1.5896,1.5897,1.58945,1.58945,87500000.0
2009-12-30 09:50:00,1.58945,1.58965,1.58945,1.5896,32400000.0
2009-12-30 09:51:00,1.5896,1.5902,1.5896,1.59015,92200000.0
2009-12-30 09:52:00,1.5902,1.5904,1.5902,1.5904,40100000.0
2009-12-30 09:53:00,1.59045,1.5906,1.5901,1.59015,56000000.0
2009-12-30 09:54:00,1.59015,1.59015,1.59,1.59,74100000.0
2009-12-30 09:55:00,1.59,1.5902,1.58975,1.5902,153800000.0
2009-12-30 09:56:00,1.5902,1.59055,1.59015,1.5904,90900000.0
2009-12-30 09:57:00,1.5904,1.59075,1.5904,1.59075,57300000.0
2009-12-30 09:58:00,1.5908,1.59095,1.5907,1.59095,99800000.0
2009-12-30 09:59:00,1.59095,1.59115,1.5909,1.591,366500000.0
2009-12-30 10:00:00,1.59095,1.591,1.5905,1.5905,257100000.0
2009-12-30 10:01:00,1.5905,1.59115,1.5905,1.59105,184500000.0
2009-12-30 10:02:00,1.5909,1.5911,1.5907,1.59085,194600000.0
2009-12-30 10:03:00,1.59085,1.59095,1.5907,1.59085,239600000.0
2009-12-30 10:04:00,1.59085,1.5909,1.59065,1.59075,208900000.0
2009-12-30 10:05:00,1.59075,1.59095,1.5907,1.5908,175500000.0
2009-12-30 10:06:00,1.5908,1.5911,1.5908,1.5909,145100000.0
2009-12-30 10:07:00,1.5909,1.5909,1.5906,1.59065,39200000.0
2009-12-30 10:08:00,1.59065,1.59075,1.59065,1.59065,64400000.0
2009-12-30 10:09:00,1.5907,1.59095,1.59065,1.5908,116200000.0
2009-12-30 10:10:00,1.59075,1.5909,1.59065,1.59075,185800000.0
2009-12-30 10:11:00,1.5907,1.5909,1.59045,1.59045,108200000.0
2009-12-30 10:12:00,1.5904,1.59055,1.59015,1.59045,142800000.0
2009-12-30 10:13:00,1.5905,1.5905,1.59035,1.59035,48200000.0
2009-12-30 10:14:00,1.59035,1.59035,1.59,1.59,99800000.0
2009-12-30 10:15:00,1.59005,1.59025,1.59005,1.59025,63600000.0
2009-12-30 10:16:00,1.5902,1.59055,1.59015,1.59055,72500000.0
2009-12-30 10:17:00,1.59045,1.59045,1.5901,1.5901,88600000.0
2009-12-30 10:18:00,1.5901,1.5901,1.58975,1.5899,216700000.0
2009-12-30 10:19:00,1.5899,1.5899,1.5896,1.58965,68700000.0
2009-12-30 10:20:00,1.58965,1.58965,1.58945,1.58955,56900000.0
2009-12-30 10:21:00,1.58955,1.58955,1.58945,1.58945,16000000.0
2009-12-30 10:22:00,1.5895,1.5895,1.5891,1.58915,220300000.0
2009-12-30 10:23:00,1.5892,1.58925,1.58905,1.58905,92800000.0
2009-12-30 10:24:00,1.58905,1.5893,1.589,1.58925,95500000.0
2009-12-30 10:25:00,1.58925,1.58935,1.5887,1.58875,208200000.0
2009-12-30 10:26:00,1.58875,1.5888,1.58845,1.5885,317700000.0
2009-12-30 10:27:00,1.5885,1.58865,1.58805,1.5881,155400000.0
2009-12-30 10:28:00,1.58815,1.58825,1.58805,1.5882,107500000.0
2009-12-30 10:29:00,1.58825,1.58865,1.58825,1.5884,62200000.0
2009-12-30 10:30:00,1.5884,1.58855,1.5884,1.58845,43600000.0
2009-12-30 10:31:00,1.58845,1.58875,1.58835,1.58875,32300000.0
2009-12-30 10:32:00,1.58875,1.58875,1.58865,1.5887,53400000.0
2009-12-30 10:33:00,1.5887,1.5888,1.5885,1.58865,61800000.0
2009-12-30 10:34:00,1.58865,1.5889,1.58865,1.58865,93900000.0
2009-12-30 10:35:00,1.5887,1.589,1.5885,1.5885,146200000.0
2009-12-30 10:36:00,1.58855,1.589,1.58855,1.5887,129200000.0
2009-12-30 10:37:00,1.5887,1.5888,1.58865,1.58875,63800000.0
2009-12-30 10:38:00,1.58875,1.589,1.58875,1.589,73800000.0
2009-12-30 10:39:00,1.589,1.5891,1.58845,1.58855,120400000.0
2009-12-30 10:40:00,1.5885,1.5888,1.5885,1.5888,91300000.0
2009-12-30 10:41:00,1.5888,1.5888,1.5886,1.58875,92500000.0
2009-12-30 10:42:00,1.5888,1.5888,1.58865,1.5887,75500000.0
2009-12-30 10:43:00,1.5887,1.5888,1.58865,1.5888,93700000.0
2009-12-30 10:44:00,1.5888,1.58885,1.5887,1.58885,70600000.0
2009-12-30 10:45:00,1.5889,1.5889,1.5887,1.5887,125500000.0
2009-12-30 10:46:00,1.5887,1.5888,1.58865,1.5887,160800000.0
2009-12-30 10:47:00,1.5887,1.5888,1.5886,1.58865,179900000.0
2009-12-30 10:48:00,1.58865,1.58865,1.58855,1.58855,307500000.0
2009-12-30 10:49:00,1.58855,1.5887,1.58845,1.5885,203100000.0
2009-12-30 10:50:00,1.5885,1.5885,1.58825,1.5883,346700000.0
2009-12-30 10:51:00,1.58835,1.5884,1.58825,1.5883,186100000.0
2009-12-30 10:52:00,1.5883,1.58875,1.58825,1.58865,432900000.0
2009-12-30 10:53:00,1.58865,1.5895,1.5886,1.58915,225600000.0
2009-12-30 10:54:00,1.58915,1.5895,1.58905,1.5891,224700000.0
2009-12-30 10:55:00,1.58905,1.5894,1.58905,1.5893,220100000.0
2009-12-30 10:56:00,1.5893,1.5893,1.5882,1.58825,168800000.0
2009-12-30 10:57:00,1.58825,1.58825,1.58775,1.58785,142200000.0
2009-12-30 10:58:00,1.5878,1.5878,1.58775,1.5878,40300000.0
2009-12-30 10:59:00,1.5878,1.58785,1.5875,1.58785,132500000.0
2009-12-30 11:00:00,1.5879,1.58835,1.5878,1.58785,207900000.0
2009-12-30 11:01:00,1.5878,1.58825,1.5878,1.58815,148800000.0
2009-12-30 11:02:00,1.5881,1.58825,1.5881,1.5881,44800000.0
2009-12-30 11:03:00,1.5881,1.5881,1.58775,1.58785,116700000.0
2009-12-30 11:04:00,1.58785,1.588,1.5878,1.5879,83300000.0
2009-12-30 11:05:00,1.5879,1.588,1.58785,1.588,58400000.0
2009-12-30 11:06:00,1.588,1.58815,1.588,1.5881,115200000.0
2009-12-30 11:07:00,1.5881,1.5881,1.58795,1.58795,215400000.0
2009-12-30 11:08:00,1.58795,1.58815,1.58795,1.5881,69900000.0
2009-12-30 11:09:00,1.58805,1.5882,1.58805,1.58815,32600000.0
2009-12-30 11:10:00,1.58815,1.5884,1.58775,1.58795,156000000.0
2009-12-30 11:11:00,1.5879,1.58795,1.5879,1.58795,104000000.0
2009-12-30 11:12:00,1.58795,1.58795,1.58775,1.58775,58800000.0
2009-12-30 11:13:00,1.58775,1.5879,1.58765,1.58775,77200000.0
2009-12-30 11:14:00,1.58775,1.5879,1.58765,1.5879,125100000.0
2009-12-30 11:15:00,1.588,1.58805,1.5879,1.5879,59900000.0
2009-12-30 11:16:00,1.5879,1.58795,1.5878,1.5878,66400000.0
2009-12-30 11:17:00,1.58785,1.58785,1.5877,1.5877,85200000.0
2009-12-30 11:18:00,1.5877,1.5879,1.5876,1.58785,148700000.0
2009-12-30 11:19:00,1.5878,1.588,1.58775,1.58775,145500000.0
2009-12-30 11:20:00,1.5877,1.588,1.5877,1.588,110000000.0
2009-12-30 11:21:00,1.588,1.58805,1.5878,1.58785,263200000.0
2009-12-30 11:22:00,1.5878,1.5878,1.5876,1.58775,131100000.0
2009-12-30 11:23:00,1.58775,1.58785,1.5877,1.58785,214300000.0
2009-12-30 11:24:00,1.58785,1.5884,1.58785,1.5884,102800000.0
2009-12-30 11:25:00,1.5884,1.58865,1.58785,1.5886,297400000.0
2009-12-30 11:26:00,1.5886,1.5886,1.58805,1.58835,223900000.0
2009-12-30 11:27:00,1.58835,1.58835,1.5878,1.5882,244800000.0
2009-12-30 11:28:00,1.58815,1.5885,1.58815,1.5884,78200000.0
2009-12-30 11:29:00,1.5884,1.5886,1.58785,1.58785,85800000.0
2009-12-30 11:30:00,1.58785,1.58815,1.58785,1.5881,99300000.0
2009-12-30 11:31:00,1.58805,1.58815,1.5877,1.5878,265000000.0
2009-12-30 11:32:00,1.58775,1.58785,1.5876,1.58765,239800000.0
2009-12-30 11:33:00,1.58765,1.58765,1.5866,1.5866,453200000.0
2009-12-30 11:34:00,1.5866,1.5869,1.58655,1.5866,205200000.0
2009-12-30 11:35:00,1.5866,1.5867,1.58605,1.58605,314900000.0
2009-12-30 11:36:00,1.586,1.586,1.5856,1.5857,391000000.0
2009-12-30 11:37:00,1.5857,1.5862,1.58565,1.58605,272200000.0
2009-12-30 11:38:00,1.58605,1.5868,1.58605,1.58655,339700000.0
2009-12-30 11:39:00,1.58655,1.5868,1.58655,1.5868,75300000.0
2009-12-30 11:40:00,1.5868,1.5869,1.5868,1.58685,166300000.0
2009-12-30 11:41:00,1.5869,1.58725,1.5865,1.58665,283000000.0
2009-12-30 11:42:00,1.58665,1.58715,1.5866,1.5869,228200000.0
2009-12-30 11:43:00,1.5869,1.58715,1.5869,1.58705,91700000.0
2009-12-30 11:44:00,1.58705,1.58705,1.5866,1.58675,93100000.0
2009-12-30 11:45:00,1.5867,1.5873,1.58665,1.5873,154700000.0
2009-12-30 11:46:00,1.5873,1.58735,1.5872,1.5873,171700000.0
2009-12-30 11:47:00,1.58725,1.5873,1.58725,1.5873,32500000.0
2009-12-30 11:48:00,1.5873,1.58775,1.5873,1.5876,123600000.0
2009-12-30 11:49:00,1.5877,1.5877,1.58735,1.58765,175400000.0
2009-12-30 11:50:00,1.5877,1.5878,1.58765,1.5877,225700000.0
2009-12-30 11:51:00,1.58775,1.5879,1.58755,1.58755,188300000.0
2009-12-30 11:52:00,1.5876,1.58775,1.58755,1.58765,170500000.0
2009-12-30 11:53:00,1.5876,1.58835,1.5876,1.58825,373200000.0
2009-12-30 11:54:00,1.5883,1.5883,1.58795,1.5882,240900000.0
2009-12-30 11:55:00,1.5882,1.58825,1.58815,1.58825,51600000.0
2009-12-30 11:56:00,1.5883,1.58845,1.5879,1.58805,95100000.0
2009-12-30 11:57:00,1.58805,1.58815,1.58795,1.5881,196100000.0
2009-12-30 11:58:00,1.5881,1.58815,1.5876,1.5876,172100000.0
2009-12-30 11:59:00,1.5876,1.5878,1.58735,1.5877,253600000.0
2009-12-30 12:00:00,1.5877,1.58775,1.58735,1.58735,146800000.0
2009-12-30 12:01:00,1.58735,1.58795,1.5873,1.5875,361200000.0
2009-12-30 12:02:00,1.58755,1.5877,1.5874,1.5875,95600000.0
2009-12-30 12:03:00,1.58755,1.5877,1.58745,1.58755,79800000.0
2009-12-30 12:04:00,1.5876,1.58825,1.58745,1.58825,151600000.0
2009-12-30 12:05:00,1.5883,1.58845,1.58775,1.58775,145300000.0
2009-12-30 12:06:00,1.58775,1.58775,1.58755,1.5876,111600000.0
2009-12-30 12:07:00,1.5876,1.58765,1.58755,1.58765,45600000.0
2009-12-30 12:08:00,1.58765,1.58765,1.58755,1.58765,65200000.0
2009-12-30 12:09:00,1.58765,1.58775,1.58755,1.5876,132400000.0
2009-12-30 12:10:00,1.5876,1.5878,1.5876,1.5878,60000000.0
2009-12-30 12:11:00,1.5878,1.5879,1.5877,1.5878,58300000.0
2009-12-30 12:12:00,1.5878,1.5878,1.58775,1.5878,23200000.0
2009-12-30 12:13:00,1.58785,1.58785,1.5877,1.5878,104300000.0
2009-12-30 12:14:00,1.5878,1.5879,1.5877,1.5877,18800000.0
2009-12-30 12:15:00,1.58775,1.58775,1.58765,1.58765,100700000.0
2009-12-30 12:16:00,1.58755,1.588,1.58755,1.588,59300000.0
2009-12-30 12:17:00,1.588,1.588,1.5876,1.5877,184700000.0
2009-12-30 12:18:00,1.5877,1.588,1.58765,1.58775,146300000.0
2009-12-30 12:19:00,1.5877,1.5879,1.5876,1.5878,267200000.0
2009-12-30 12:20:00,1.5878,1.58785,1.5877,1.5878,140200000.0
2009-12-30 12:21:00,1.5878,1.5878,1.58725,1.58735,217300000.0
2009-12-30 12:22:00,1.58735,1.58735,1.58705,1.58715,313000001.0
2009-12-30 12:23:00,1.58715,1.58715,1.5867,1.5867,313300000.0
2009-12-30 12:24:00,1.5867,1.587,1.58655,1.58685,167700000.0
2009-12-30 12:25:00,1.58685,1.58685,1.5866,1.5866,60600000.0
2009-12-30 12:26:00,1.5866,1.5866,1.5865,1.58655,39600000.0
2009-12-30 12:27:00,1.58655,1.58655,1.58635,1.58645,114200000.0
2009-12-30 12:28:00,1.58645,1.5868,1.5864,1.5868,104500000.0
2009-12-30 12:29:00,1.5868,1.58685,1.58645,1.5865,189900000.0
2009-12-30 12:30:00,1.58645,1.5866,1.5864,1.5865,214200000.0
2009-12-30 12:31:00,1.58655,1.58675,1.5864,1.58665,246000000.0
2009-12-30 12:32:00,1.58675,1.5868,1.58645,1.5865,262800000.0
2009-12-30 12:33:00,1.5865,1.587,1.5865,1.58695,145800000.0
2009-12-30 12:34:00,1.58695,1.58715,1.58685,1.58695,211700000.0
2009-12-30 12:35:00,1.58695,1.58695,1.5865,1.5867,199800000.0
2009-12-30 12:36:00,1.58665,1.58675,1.5864,1.58675,140100000.0
2009-12-30 12:37:00,1.58675,1.58675,1.5866,1.58665,111300000.0
2009-12-30 12:38:00,1.58665,1.5868,1.58665,1.5867,398100000.0
2009-12-30 12:39:00,1.5867,1.58685,1.58615,1.5864,241400000.0
2009-12-30 12:40:00,1.58635,1.5865,1.58595,1.58595,137300000.0
2009-12-30 12:41:00,1.586,1.58635,1.5859,1.58615,250600000.0
2009-12-30 12:42:00,1.58625,1.58625,1.58605,1.58615,208900000.0
2009-12-30 12:43:00,1.58615,1.5864,1.58575,1.58575,245900000.0
2009-12-30 12:44:00,1.5858,1.58615,1.5858,1.5861,287200000.0
2009-12-30 12:45:00,1.5861,1.5861,1.5857,1.5857,291600000.0
2009-12-30 12:46:00,1.5858,1.5859,1.58565,1.5859,192800000.0
2009-12-30 12:47:00,1.58585,1.58615,1.5858,1.5859,94200000.0
2009-12-30 12:48:00,1.5859,1.5861,1.5858,1.5861,161700000.0
2009-12-30 12:49:00,1.5861,1.58625,1.58605,1.5862,149800000.0
2009-12-30 12:50:00,1.5862,1.58625,1.5857,1.58585,112600000.0
2009-12-30 12:51:00,1.58585,1.58585,1.5857,1.58575,121200000.0
2009-12-30 12:52:00,1.58585,1.5859,1.58575,1.5858,72400000.0
2009-12-30 12:53:00,1.5858,1.58585,1.58565,1.58585,117700000.0
2009-12-30 12:54:00,1.5859,1.58595,1.58555,1.5859,442400000.0
2009-12-30 12:55:00,1.58595,1.586,1.58565,1.58585,176000000.0
2009-12-30 12:56:00,1.58585,1.58585,1.5857,1.5858,268800000.0
2009-12-30 12:57:00,1.58605,1.58635,1.586,1.58615,104400000.0
2009-12-30 12:58:00,1.5862,1.5867,1.5862,1.5865,91000000.0
2009-12-30 12:59:00,1.5865,1.58685,1.5864,1.5868,119600000.0
2009-12-30 13:00:00,1.5869,1.5871,1.58685,1.58705,108200000.0
2009-12-30 13:01:00,1.58705,1.5875,1.58705,1.58745,194600000.0
2009-12-30 13:02:00,1.5874,1.5877,1.5872,1.58725,203700000.0
2009-12-30 13:03:00,1.5873,1.58775,1.5873,1.5875,211300000.0
2009-12-30 13:04:00,1.5875,1.58765,1.5874,1.58755,156400000.0
2009-12-30 13:05:00,1.58755,1.58755,1.5871,1.5873,281700000.0
2009-12-30 13:06:00,1.5873,1.58745,1.5872,1.58735,258400000.0
2009-12-30 13:07:00,1.58735,1.58735,1.5866,1.5866,212200000.0
2009-12-30 13:08:00,1.58675,1.58685,1.58675,1.5868,55500000.0
2009-12-30 13:09:00,1.5868,1.5868,1.5866,1.5867,132200000.0
2009-12-30 13:10:00,1.5867,1.58705,1.5867,1.5868,91200000.0
2009-12-30 13:11:00,1.58685,1.58695,1.5866,1.5866,136800000.0
2009-12-30 13:12:00,1.58655,1.58665,1.5863,1.58665,99400000.0
2009-12-30 13:13:00,1.58665,1.5867,1.58655,1.58655,47000000.0
2009-12-30 13:14:00,1.58655,1.58665,1.58655,1.58655,145800000.0
2009-12-30 13:15:00,1.58655,1.5866,1.58615,1.58615,305400000.0
2009-12-30 13:16:00,1.5862,1.58635,1.586,1.58605,248700000.0
2009-12-30 13:17:00,1.5861,1.58615,1.5859,1.586,124400000.0
2009-12-30 13:18:00,1.586,1.5861,1.58565,1.58565,149500000.0
2009-12-30 13:19:00,1.58565,1.5858,1.58545,1.5855,380700000.0
2009-12-30 13:20:00,1.5855,1.58585,1.5854,1.58575,155000000.0
2009-12-30 13:21:00,1.58575,1.58585,1.5856,1.58575,192800000.0
2009-12-30 13:22:00,1.58575,1.5858,1.58545,1.58575,211800000.0
2009-12-30 13:23:00,1.58575,1.58575,1.5854,1.58545,153300000.0
2009-12-30 13:24:00,1.5854,1.5855,1.5852,1.58525,194300000.0
2009-12-30 13:25:00,1.58525,1.58525,1.58505,1.5851,135500000.0
2009-12-30 13:26:00,1.58515,1.5852,1.5848,1.5848,227700000.0
2009-12-30 13:27:00,1.5848,1.5848,1.5846,1.5846,164900000.0
2009-12-30 13:28:00,1.58455,1.58455,1.5843,1.58435,377300000.0
2009-12-30 13:29:00,1.58435,1.5845,1.5843,1.58435,249800000.0
2009-12-30 13:30:00,1.58435,1.5847,1.5843,1.5847,153900000.0
2009-12-30 13:31:00,1.5847,1.5849,1.5847,1.5847,152600000.0
2009-12-30 13:32:00,1.5847,1.58485,1.5846,1.5848,296500000.0
2009-12-30 13:33:00,1.5848,1.5849,1.5848,1.5848,161300000.0
2009-12-30 13:34:00,1.5848,1.58505,1.5848,1.585,189200000.0
2009-12-30 13:35:00,1.585,1.58575,1.585,1.58555,185000000.0
2009-12-30 13:36:00,1.5856,1.58575,1.58555,1.5856,78200000.0
2009-12-30 13:37:00,1.58555,1.58555,1.58545,1.5855,155300000.0
2009-12-30 13:38:00,1.5855,1.58565,1.5855,1.5855,89600000.0
2009-12-30 13:39:00,1.5855,1.58555,1.5855,1.5855,73100000.0
2009-12-30 13:40:00,1.5855,1.58565,1.58515,1.58515,181800000.0
2009-12-30 13:41:00,1.58515,1.5853,1.5849,1.585,201600000.0
2009-12-30 13:42:00,1.585,1.5854,1.5849,1.5854,282400000.0
2009-12-30 13:43:00,1.5854,1.5854,1.58505,1.5851,81800000.0
2009-12-30 13:44:00,1.5852,1.5852,1.5848,1.5848,156200000.0
2009-12-30 13:45:00,1.58485,1.5849,1.5843,1.5843,135700000.0
2009-12-30 13:46:00,1.5843,1.5843,1.58395,1.58395,189900000.0
2009-12-30 13:47:00,1.58395,1.5841,1.58395,1.5841,369200000.0
2009-12-30 13:48:00,1.5841,1.58435,1.5841,1.58435,188300000.0
2009-12-30 13:49:00,1.5844,1.58465,1.5842,1.5842,235300000.0
2009-12-30 13:50:00,1.58415,1.58425,1.58405,1.58425,117800000.0
2009-12-30 13:51:00,1.58425,1.5843,1.58415,1.58415,159000000.0
2009-12-30 13:52:00,1.5841,1.58425,1.584,1.5841,179900000.0
2009-12-30 13:53:00,1.5841,1.58415,1.58405,1.5841,79400000.0
2009-12-30 13:54:00,1.5841,1.5841,1.5837,1.5838,202700000.0
2009-12-30 13:55:00,1.5838,1.58395,1.58315,1.5839,263300000.0
2009-12-30 13:56:00,1.5839,1.584,1.5834,1.5834,396899999.0
2009-12-30 13:57:00,1.58355,1.584,1.5834,1.5839,322400000.0
2009-12-30 13:58:00,1.584,1.58445,1.584,1.58445,184000000.0
2009-12-30 13:59:00,1.58455,1.5851,1.5844,1.58505,253500000.0
2009-12-30 14:00:00,1.5851,1.58515,1.58455,1.5847,365800000.0
2009-12-30 14:01:00,1.5847,1.58525,1.5847,1.5852,181600000.0
2009-12-30 14:02:00,1.5852,1.5854,1.5852,1.5854,64200000.0
2009-12-30 14:03:00,1.58545,1.58545,1.5853,1.58535,77500000.0
2009-12-30 14:04:00,1.58535,1.58535,1.5845,1.5847,215100000.0
2009-12-30 14:05:00,1.58475,1.58535,1.5845,1.5852,253400000.0
2009-12-30 14:06:00,1.58525,1.58555,1.58505,1.5854,167500000.0
2009-12-30 14:07:00,1.58535,1.58535,1.58495,1.5853,168000000.0
2009-12-30 14:08:00,1.5853,1.5857,1.5853,1.5857,108400000.0
2009-12-30 14:09:00,1.58565,1.5858,1.5856,1.5857,205500000.0
2009-12-30 14:10:00,1.5857,1.58575,1.58565,1.58575,108700000.0
2009-12-30 14:11:00,1.5857,1.5867,1.5857,1.5867,271600000.0
2009-12-30 14:12:00,1.5867,1.5867,1.5863,1.58645,254400000.0
2009-12-30 14:13:00,1.58645,1.5865,1.5859,1.5859,238600000.0
2009-12-30 14:14:00,1.5859,1.586,1.5858,1.58595,267200000.0
2009-12-30 14:15:00,1.58595,1.5861,1.58585,1.58595,107100000.0
2009-12-30 14:16:00,1.58595,1.58665,1.58595,1.5866,139500000.0
2009-12-30 14:17:00,1.5866,1.58665,1.58625,1.5863,185100000.0
2009-12-30 14:18:00,1.58625,1.58625,1.5858,1.5858,211600000.0
2009-12-30 14:19:00,1.58585,1.58595,1.5855,1.5856,299500000.0
2009-12-30 14:20:00,1.58555,1.5857,1.58545,1.5856,173600000.0
2009-12-30 14:21:00,1.5857,1.5863,1.5857,1.586,163900000.0
2009-12-30 14:22:00,1.586,1.586,1.5856,1.5856,152100000.0
2009-12-30 14:23:00,1.58555,1.5856,1.5852,1.5852,145100000.0
2009-12-30 14:24:00,1.5852,1.5855,1.58515,1.5853,65100000.0
2009-12-30 14:25:00,1.58525,1.58535,1.5852,1.5853,53200000.0
2009-12-30 14:26:00,1.5853,1.5853,1.58495,1.58495,68500000.0
2009-12-30 14:27:00,1.58495,1.5856,1.58495,1.5854,126400000.0
2009-12-30 14:28:00,1.5854,1.5855,1.585,1.5854,252800000.0
2009-12-30 14:29:00,1.58545,1.586,1.58545,1.58585,99700000.0
2009-12-30 14:30:00,1.5858,1.5859,1.5855,1.5858,153800000.0
2009-12-30 14:31:00,1.58585,1.58605,1.5858,1.5858,136800000.0
2009-12-30 14:32:00,1.5858,1.5859,1.5857,1.5858,105300000.0
2009-12-30 14:33:00,1.5858,1.5858,1.5857,1.58575,26200000.0
2009-12-30 14:34:00,1.58575,1.586,1.58575,1.586,36100000.0
2009-12-30 14:35:00,1.58595,1.58605,1.58585,1.5859,109100000.0
2009-12-30 14:36:00,1.58595,1.586,1.5855,1.586,135600000.0
2009-12-30 14:37:00,1.586,1.586,1.5855,1.58575,181000000.0
2009-12-30 14:38:00,1.58575,1.5859,1.58565,1.5859,105200000.0
2009-12-30 14:39:00,1.5859,1.5859,1.58555,1.5856,159000000.0
2009-12-30 14:40:00,1.58565,1.5861,1.58565,1.58605,94100000.0
2009-12-30 14:41:00,1.58605,1.5862,1.586,1.5862,125000000.0
2009-12-30 14:42:00,1.58615,1.58615,1.58575,1.5859,117900000.0
2009-12-30 14:43:00,1.5859,1.58625,1.5858,1.58615,158800000.0
2009-12-30 14:44:00,1.58615,1.58645,1.5861,1.58635,187900000.0
2009-12-30 14:45:00,1.58635,1.58635,1.586,1.58615,149300000.0
2009-12-30 14:46:00,1.5862,1.5864,1.58615,1.58625,72700000.0
2009-12-30 14:47:00,1.5862,1.58635,1.5862,1.5863,33900000.0
2009-12-30 14:48:00,1.58625,1.5863,1.58615,1.5862,80400000.0
2009-12-30 14:49:00,1.5862,1.58625,1.5861,1.58615,87000000.0
2009-12-30 14:50:00,1.58615,1.5863,1.58615,1.5863,95500000.0
2009-12-30 14:51:00,1.5863,1.58635,1.5863,1.5863,19600000.0
2009-12-30 14:52:00,1.5863,1.5863,1.586,1.586,53800000.0
2009-12-30 14:53:00,1.586,1.58615,1.586,1.58615,16600000.0
2009-12-30 14:54:00,1.5861,1.5863,1.58605,1.58605,72800000.0
2009-12-30 14:55:00,1.58605,1.5861,1.58595,1.58595,103000000.0
2009-12-30 14:56:00,1.58595,1.58615,1.58595,1.58595,153000000.0
2009-12-30 14:57:00,1.58595,1.5861,1.5859,1.5861,102900000.0
2009-12-30 14:58:00,1.5861,1.58625,1.5861,1.58625,101800000.0
2009-12-30 14:59:00,1.58625,1.5863,1.5861,1.5861,69400000.0
2009-12-30 15:00:00,1.5861,1.58635,1.5861,1.5861,182900000.0
2009-12-30 15:01:00,1.58615,1.5863,1.58615,1.5862,78400000.0
2009-12-30 15:02:00,1.5862,1.58665,1.5862,1.5866,102200000.0
2009-12-30 15:03:00,1.5866,1.5868,1.5865,1.5867,108600000.0
2009-12-30 15:04:00,1.5867,1.5867,1.58655,1.5867,33400000.0
2009-12-30 15:05:00,1.5867,1.58695,1.5867,1.5869,123700000.0
2009-12-30 15:06:00,1.58695,1.58745,1.58685,1.58745,165900000.0
2009-12-30 15:07:00,1.58745,1.5876,1.5874,1.58755,75800000.0
2009-12-30 15:08:00,1.5876,1.58765,1.5872,1.5872,129500000.0
2009-12-30 15:09:00,1.5872,1.5875,1.5872,1.5875,70500000.0
2009-12-30 15:10:00,1.5875,1.58755,1.5874,1.5874,134700000.0
2009-12-30 15:11:00,1.5873,1.5874,1.58705,1.58715,113300000.0
2009-12-30 15:12:00,1.5872,1.5872,1.587,1.58705,239800000.0
2009-12-30 15:13:00,1.587,1.58705,1.5861,1.58615,266900000.0
2009-12-30 15:14:00,1.58615,1.5863,1.58575,1.5859,275100000.0
2009-12-30 15:15:00,1.5859,1.5862,1.58575,1.5862,206700000.0
2009-12-30 15:16:00,1.5862,1.5872,1.5862,1.5871,168600000.0
2009-12-30 15:17:00,1.5871,1.5872,1.587,1.5871,119900000.0
2009-12-30 15:18:00,1.58715,1.5873,1.5871,1.5871,112900000.0
2009-12-30 15:19:00,1.58715,1.5872,1.587,1.5871,61300000.0
2009-12-30 15:20:00,1.5871,1.5871,1.58685,1.58685,75800000.0
2009-12-30 15:21:00,1.5868,1.587,1.58675,1.58695,180700000.0
2009-12-30 15:22:00,1.58695,1.5876,1.58695,1.5876,258600000.0
2009-12-30 15:23:00,1.5876,1.5877,1.58725,1.5877,178600000.0
2009-12-30 15:24:00,1.5876,1.5878,1.58735,1.5876,70000000.0
2009-12-30 15:25:00,1.5876,1.5878,1.5873,1.5873,131300000.0
2009-12-30 15:26:00,1.58735,1.58785,1.5873,1.58785,84400000.0
2009-12-30 15:27:00,1.5879,1.5884,1.5879,1.58835,74100000.0
2009-12-30 15:28:00,1.58835,1.5885,1.58815,1.58815,154900000.0
2009-12-30 15:29:00,1.58815,1.58815,1.588,1.588,150100000.0
2009-12-30 15:30:00,1.588,1.5881,1.5877,1.58795,119600000.0
2009-12-30 15:31:00,1.58795,1.58885,1.58795,1.58885,233100000.0
2009-12-30 15:32:00,1.5888,1.5895,1.5888,1.58915,314500000.0
2009-12-30 15:33:00,1.58915,1.58925,1.5888,1.58885,325500000.0
2009-12-30 15:34:00,1.589,1.5895,1.5888,1.58895,221100000.0
2009-12-30 15:35:00,1.5888,1.5899,1.5888,1.58965,186400000.0
2009-12-30 15:36:00,1.58965,1.5898,1.58935,1.58935,113500000.0
2009-12-30 15:37:00,1.5893,1.5899,1.5893,1.5897,205500000.0
2009-12-30 15:38:00,1.58965,1.58975,1.5894,1.5894,110500000.0
2009-12-30 15:39:00,1.5894,1.5894,1.5884,1.5887,311900000.0
2009-12-30 15:40:00,1.5887,1.58875,1.58835,1.5887,257600000.0
2009-12-30 15:41:00,1.5887,1.5889,1.5886,1.58865,244000000.0
2009-12-30 15:42:00,1.58865,1.58935,1.58865,1.589,213500000.0
2009-12-30 15:43:00,1.58895,1.58905,1.58885,1.5889,268900000.0
2009-12-30 15:44:00,1.58895,1.5897,1.58885,1.5894,265000000.0
2009-12-30 15:45:00,1.58945,1.58985,1.58945,1.5896,248900000.0
2009-12-30 15:46:00,1.5896,1.59025,1.58955,1.59,304700000.0
2009-12-30 15:47:00,1.59,1.59,1.58955,1.58985,292300000.0
2009-12-30 15:48:00,1.58985,1.59,1.58965,1.58965,241900000.0
2009-12-30 15:49:00,1.58965,1.58995,1.58965,1.58985,133800000.0
2009-12-30 15:50:00,1.58985,1.5899,1.58965,1.58965,120500000.0
2009-12-30 15:51:00,1.58965,1.58965,1.5891,1.58915,215500000.0
2009-12-30 15:52:00,1.58915,1.58945,1.58905,1.5894,154100000.0
2009-12-30 15:53:00,1.5894,1.58945,1.58935,1.5894,30100000.0
2009-12-30 15:54:00,1.5894,1.5897,1.5894,1.58965,127500000.0
2009-12-30 15:55:00,1.58965,1.58965,1.5892,1.5894,172200000.0
2009-12-30 15:56:00,1.5894,1.5894,1.5891,1.58915,81900000.0
2009-12-30 15:57:00,1.58915,1.58915,1.5884,1.5886,240800000.0
2009-12-30 15:58:00,1.58855,1.58855,1.58825,1.58825,205500000.0
2009-12-30 15:59:00,1.58825,1.589,1.5882,1.58895,396300000.0
2009-12-30 16:00:00,1.58895,1.5892,1.5889,1.58905,387100000.0
2009-12-30 16:01:00,1.58905,1.58925,1.5887,1.58915,140100000.0
2009-12-30 16:02:00,1.5891,1.58915,1.5889,1.5891,68500000.0
2009-12-30 16:03:00,1.58905,1.5891,1.58875,1.58875,124800000.0
2009-12-30 16:04:00,1.58875,1.5889,1.58795,1.5889,224300000.0
2009-12-30 16:05:00,1.58895,1.58895,1.5884,1.5885,165700000.0
2009-12-30 16:06:00,1.5885,1.58895,1.5885,1.58855,213000000.0
2009-12-30 16:07:00,1.5886,1.5886,1.58815,1.5883,178400000.0
2009-12-30 16:08:00,1.5883,1.58835,1.5882,1.5883,81600000.0
2009-12-30 16:09:00,1.58825,1.58835,1.5881,1.5882,142000000.0
2009-12-30 16:10:00,1.5882,1.58825,1.588,1.5882,154900000.0
2009-12-30 16:11:00,1.5882,1.5887,1.58815,1.58855,210900000.0
2009-12-30 16:12:00,1.5886,1.5887,1.5883,1.5883,99500000.0
2009-12-30 16:13:00,1.5883,1.58855,1.58815,1.58825,167500000.0
2009-12-30 16:14:00,1.58835,1.5886,1.58815,1.58855,199200000.0
2009-12-30 16:15:00,1.58855,1.5887,1.58845,1.58865,186800000.0
2009-12-30 16:16:00,1.58865,1.589,1.588,1.5889,163100000.0
2009-12-30 16:17:00,1.58895,1.58915,1.58865,1.58895,79000000.0
2009-12-30 16:18:00,1.58895,1.58935,1.5889,1.5893,56000000.0
2009-12-30 16:19:00,1.5893,1.58935,1.58885,1.58885,109300000.0
2009-12-30 16:20:00,1.58885,1.58925,1.58865,1.5889,226300000.0
2009-12-30 16:21:00,1.5889,1.5891,1.5888,1.58885,180500000.0
2009-12-30 16:22:00,1.58885,1.5892,1.58885,1.589,165900000.0
2009-12-30 16:23:00,1.589,1.58905,1.58865,1.5888,283200000.0
2009-12-30 16:24:00,1.5888,1.5891,1.5888,1.5889,205600000.0
2009-12-30 16:25:00,1.5889,1.59015,1.58855,1.59,265500000.0
2009-12-30 16:26:00,1.59005,1.591,1.59005,1.59075,315900000.0
2009-12-30 16:27:00,1.59095,1.591,1.5905,1.5905,271100000.0
2009-12-30 16:28:00,1.5905,1.59075,1.59045,1.5906,331000000.0
2009-12-30 16:29:00,1.5906,1.59075,1.5904,1.5905,377100000.0
2009-12-30 16:30:00,1.59055,1.5906,1.5901,1.5901,202800000.0
2009-12-30 16:31:00,1.5901,1.59025,1.5897,1.59015,301000000.0
2009-12-30 16:32:00,1.59015,1.5909,1.59015,1.5905,225000000.0
2009-12-30 16:33:00,1.59045,1.59085,1.59035,1.59075,274400000.0
2009-12-30 16:34:00,1.59075,1.5908,1.5901,1.5901,158400000.0
2009-12-30 16:35:00,1.5901,1.59015,1.5899,1.59,198800000.0
2009-12-30 16:36:00,1.58995,1.59005,1.5894,1.5894,298000000.0
2009-12-30 16:37:00,1.5894,1.5898,1.5893,1.58965,195000000.0
2009-12-30 16:38:00,1.5897,1.5899,1.5893,1.5898,158300000.0
2009-12-30 16:39:00,1.5898,1.58995,1.58945,1.58945,124200000.0
2009-12-30 16:40:00,1.58945,1.5896,1.58875,1.5893,211900000.0
2009-12-30 16:41:00,1.5893,1.5894,1.58915,1.58925,204500000.0
2009-12-30 16:42:00,1.5892,1.5899,1.5892,1.5899,227200000.0
2009-12-30 16:43:00,1.5899,1.5905,1.5896,1.59025,451299999.0
2009-12-30 16:44:00,1.59025,1.59025,1.58975,1.5898,286200000.0
2009-12-30 16:45:00,1.58985,1.59015,1.5898,1.58995,226100000.0
2009-12-30 16:46:00,1.5899,1.5899,1.5897,1.58975,166800000.0
2009-12-30 16:47:00,1.5898,1.5902,1.58975,1.59005,143400000.0
2009-12-30 16:48:00,1.58995,1.59005,1.5897,1.5897,122500000.0
2009-12-30 16:49:00,1.58965,1.59025,1.58925,1.5901,244300000.0
2009-12-30 16:50:00,1.59005,1.5905,1.58995,1.59035,330600000.0
2009-12-30 16:51:00,1.5904,1.5904,1.59025,1.59035,219000000.0
2009-12-30 16:52:00,1.59035,1.59105,1.5903,1.591,171500000.0
2009-12-30 16:53:00,1.591,1.5915,1.591,1.5915,163800000.0
2009-12-30 16:54:00,1.59145,1.59245,1.59145,1.59185,345800000.0
2009-12-30 16:55:00,1.5919,1.592,1.59165,1.59165,276800000.0
2009-12-30 16:56:00,1.59165,1.592,1.59145,1.5919,314000000.0
2009-12-30 16:57:00,1.5919,1.59205,1.5917,1.5919,235000000.0
2009-12-30 16:58:00,1.59195,1.59275,1.5916,1.59275,406300000.0
2009-12-30 16:59:00,1.59275,1.5933,1.59265,1.593,516400000.0
2009-12-30 17:00:00,1.593,1.593,1.5922,1.5923,280000000.0
2009-12-30 17:01:00,1.5923,1.59245,1.59205,1.59205,336300000.0
2009-12-30 17:02:00,1.5921,1.5926,1.5921,1.59225,203600000.0
2009-12-30 17:03:00,1.59215,1.59255,1.59175,1.5921,320250000.0
2009-12-30 17:04:00,1.5921,1.59225,1.59205,1.59225,211200000.0
2009-12-30 17:05:00,1.59225,1.5923,1.59215,1.59225,238000000.0
2009-12-30 17:06:00,1.59225,1.59225,1.5918,1.59185,163100000.0
2009-12-30 17:07:00,1.5918,1.5919,1.5918,1.5919,59600000.0
2009-12-30 17:08:00,1.59185,1.5919,1.5917,1.5918,210000000.0
2009-12-30 17:09:00,1.5918,1.5929,1.5918,1.5929,315400000.0
2009-12-30 17:10:00,1.5929,1.5929,1.59185,1.5919,212300000.0
2009-12-30 17:11:00,1.59185,1.59235,1.59165,1.5919,221900000.0
2009-12-30 17:12:00,1.5919,1.59205,1.5916,1.59195,152300000.0
2009-12-30 17:13:00,1.59195,1.59195,1.59165,1.5918,263500000.0
2009-12-30 17:14:00,1.5918,1.593,1.5918,1.5928,510299996.0
2009-12-30 17:15:00,1.59275,1.59475,1.59275,1.59445,367700000.0
2009-12-30 17:16:00,1.5945,1.5961,1.59425,1.59585,371900000.0
2009-12-30 17:17:00,1.59585,1.59585,1.5955,1.59555,234800000.0
2009-12-30 17:18:00,1.59555,1.59575,1.59525,1.59565,466300000.0
2009-12-30 17:19:00,1.5957,1.59695,1.5957,1.5961,431500000.0
2009-12-30 17:20:00,1.5961,1.59675,1.5961,1.5963,287600000.0
2009-12-30 17:21:00,1.5963,1.59675,1.59595,1.5963,304900000.0
2009-12-30 17:22:00,1.59625,1.59625,1.5958,1.59605,158700000.0
2009-12-30 17:23:00,1.59605,1.59615,1.5959,1.5961,245300000.0
2009-12-30 17:24:00,1.5961,1.59635,1.59595,1.59625,278000000.0
2009-12-30 17:25:00,1.59625,1.59655,1.5962,1.59645,211400000.0
2009-12-30 17:26:00,1.5964,1.59665,1.5962,1.59635,266000000.0
2009-12-30 17:27:00,1.59635,1.59645,1.59615,1.59635,296900000.0
2009-12-30 17:28:00,1.59635,1.59665,1.59635,1.59645,91300000.0
2009-12-30 17:29:00,1.5964,1.59645,1.5962,1.59645,193900000.0
2009-12-30 17:30:00,1.59645,1.59655,1.59625,1.5965,141900000.0
2009-12-30 17:31:00,1.5966,1.59665,1.59635,1.5965,264800000.0
2009-12-30 17:32:00,1.5965,1.59755,1.59645,1.5973,281800000.0
2009-12-30 17:33:00,1.59735,1.5977,1.59725,1.5973,154300000.0
2009-12-30 17:34:00,1.5973,1.59825,1.59725,1.5982,231900000.0
2009-12-30 17:35:00,1.5982,1.59905,1.59815,1.59815,378500000.0
2009-12-30 17:36:00,1.59815,1.5982,1.59735,1.59745,158700000.0
2009-12-30 17:37:00,1.59725,1.5978,1.5972,1.5973,177200000.0
2009-12-30 17:38:00,1.5973,1.5974,1.5971,1.5972,110500000.0
2009-12-30 17:39:00,1.5972,1.59735,1.5969,1.5971,114700000.0
2009-12-30 17:40:00,1.5971,1.5971,1.5965,1.5969,294200000.0
2009-12-30 17:41:00,1.5969,1.5969,1.5961,1.59625,360600000.0
2009-12-30 17:42:00,1.59625,1.59705,1.59605,1.5968,286400000.0
2009-12-30 17:43:00,1.59675,1.59815,1.59675,1.59735,272700000.0
2009-12-30 17:44:00,1.5974,1.59755,1.59725,1.5973,231000000.0
2009-12-30 17:45:00,1.5973,1.5974,1.59685,1.59685,286500000.0
2009-12-30 17:46:00,1.59685,1.59735,1.5966,1.59735,213400000.0
2009-12-30 17:47:00,1.59735,1.59805,1.59735,1.598,287600000.0
2009-12-30 17:48:00,1.598,1.59865,1.598,1.59855,133500000.0
2009-12-30 17:49:00,1.5986,1.59865,1.59795,1.59805,438600000.0
2009-12-30 17:50:00,1.59805,1.5981,1.59795,1.59805,262600000.0
2009-12-30 17:51:00,1.59805,1.59835,1.5978,1.59825,237500000.0
2009-12-30 17:52:00,1.59825,1.59895,1.59825,1.5988,199700000.0
2009-12-30 17:53:00,1.5988,1.6007,1.59875,1.6004,506600003.0
2009-12-30 17:54:00,1.6003,1.6004,1.5995,1.59965,230100000.0
2009-12-30 17:55:00,1.59965,1.5997,1.5993,1.59955,162600000.0
2009-12-30 17:56:00,1.59955,1.5996,1.5994,1.5994,83000000.0
2009-12-30 17:57:00,1.5994,1.59975,1.5993,1.59965,134900000.0
2009-12-30 17:58:00,1.59965,1.5999,1.5993,1.59985,199600000.0
2009-12-30 17:59:00,1.5998,1.6012,1.5998,1.60115,332700000.0
2009-12-30 18:00:00,1.6011,1.60125,1.60085,1.60105,361799999.0
2009-12-30 18:01:00,1.60105,1.6012,1.60085,1.60095,234500000.0
2009-12-30 18:02:00,1.60095,1.60225,1.60085,1.60215,329300000.0
2009-12-30 18:03:00,1.60215,1.60225,1.6015,1.60175,296900000.0
2009-12-30 18:04:00,1.60175,1.60175,1.60095,1.60115,348000001.0
2009-12-30 18:05:00,1.6011,1.60115,1.60085,1.60085,202500000.0
2009-12-30 18:06:00,1.60085,1.60145,1.60085,1.6011,295700000.0
2009-12-30 18:07:00,1.60105,1.60105,1.60055,1.60055,144800000.0
2009-12-30 18:08:00,1.60055,1.6009,1.60025,1.6006,179200000.0
2009-12-30 18:09:00,1.6006,1.6008,1.6004,1.60065,131200000.0
2009-12-30 18:10:00,1.60065,1.60125,1.6006,1.60105,120500000.0
2009-12-30 18:11:00,1.60105,1.6012,1.6008,1.60085,81200000.0
2009-12-30 18:12:00,1.601,1.60105,1.6008,1.60085,142900000.0
2009-12-30 18:13:00,1.60085,1.60105,1.6007,1.60105,100700000.0
2009-12-30 18:14:00,1.60105,1.60165,1.60105,1.60155,108100000.0
2009-12-30 18:15:00,1.60155,1.6018,1.6012,1.6018,165600000.0
2009-12-30 18:16:00,1.6018,1.60185,1.6014,1.6014,135400000.0
2009-12-30 18:17:00,1.6014,1.60145,1.601,1.60105,89700000.0
2009-12-30 18:18:00,1.60105,1.6029,1.60105,1.6029,370300000.0
2009-12-30 18:19:00,1.6029,1.6039,1.6029,1.6037,343200000.0
2009-12-30 18:20:00,1.6037,1.6037,1.60335,1.60335,200600000.0
2009-12-30 18:21:00,1.6033,1.60355,1.6032,1.60355,338800000.0
2009-12-30 18:22:00,1.6035,1.6046,1.60345,1.6046,287000000.0
2009-12-30 18:23:00,1.60455,1.6046,1.60395,1.60395,232900000.0
2009-12-30 18:24:00,1.604,1.604,1.60375,1.6039,176900000.0
2009-12-30 18:25:00,1.60385,1.60385,1.60365,1.6037,70300000.0
2009-12-30 18:26:00,1.6037,1.6037,1.6031,1.6033,214900000.0
2009-12-30 18:27:00,1.6033,1.60345,1.60325,1.60335,141200000.0
2009-12-30 18:28:00,1.60335,1.60335,1.60295,1.60295,161200000.0
2009-12-30 18:29:00,1.60285,1.60305,1.6027,1.6029,231100000.0
2009-12-30 18:30:00,1.6029,1.60335,1.6029,1.60335,120800000.0
2009-12-30 18:31:00,1.60335,1.60345,1.6033,1.60335,69200000.0
2009-12-30 18:32:00,1.60335,1.60365,1.60325,1.60365,132400000.0
2009-12-30 18:33:00,1.60365,1.60465,1.60365,1.60435,161000000.0
2009-12-30 18:34:00,1.60435,1.60445,1.60375,1.60385,182400000.0
2009-12-30 18:35:00,1.60385,1.60435,1.6038,1.60405,125070000.0
2009-12-30 18:36:00,1.60405,1.6042,1.60395,1.60395,145400000.0
2009-12-30 18:37:00,1.6039,1.60405,1.60375,1.60375,148800000.0
2009-12-30 18:38:00,1.60375,1.6038,1.60285,1.603,207700000.0
2009-12-30 18:39:00,1.603,1.60315,1.6029,1.60295,70900000.0
2009-12-30 18:40:00,1.60295,1.60365,1.60295,1.60365,70300000.0
2009-12-30 18:41:00,1.60355,1.60465,1.60355,1.60465,142600000.0
2009-12-30 18:42:00,1.60465,1.6047,1.60375,1.60395,298700000.0
2009-12-30 18:43:00,1.60395,1.60405,1.6036,1.6036,108200000.0
2009-12-30 18:44:00,1.6036,1.6037,1.60345,1.60365,157800000.0
2009-12-30 18:45:00,1.6037,1.60375,1.6034,1.6034,103100000.0
2009-12-30 18:46:00,1.60345,1.60365,1.60345,1.60365,36600000.0
2009-12-30 18:47:00,1.6037,1.60415,1.6037,1.6041,102100000.0
2009-12-30 18:48:00,1.6041,1.6045,1.60405,1.60435,99800000.0
2009-12-30 18:49:00,1.60435,1.6048,1.60435,1.6047,98500000.0
2009-12-30 18:50:00,1.60475,1.60535,1.60465,1.6053,255100000.0
2009-12-30 18:51:00,1.60525,1.60525,1.60505,1.6051,167200000.0
2009-12-30 18:52:00,1.6051,1.6057,1.6051,1.6054,161700000.0
2009-12-30 18:53:00,1.60535,1.60545,1.60505,1.60535,203200000.0
2009-12-30 18:54:00,1.60535,1.6055,1.605,1.605,254100000.0
2009-12-30 18:55:00,1.605,1.6053,1.60475,1.6048,205900000.0
2009-12-30 18:56:00,1.60485,1.6049,1.6042,1.60455,216500000.0
2009-12-30 18:57:00,1.60455,1.6052,1.60455,1.60505,236600000.0
2009-12-30 18:58:00,1.6051,1.6052,1.60495,1.60515,195500000.0
2009-12-30 18:59:00,1.60515,1.6054,1.6046,1.6048,184400000.0
2009-12-30 19:00:00,1.6048,1.60495,1.6044,1.6049,226000000.0
2009-12-30 19:01:00,1.6049,1.60495,1.60485,1.6049,75100000.0
2009-12-30 19:02:00,1.60495,1.60515,1.6049,1.60495,198000000.0
2009-12-30 19:03:00,1.60495,1.605,1.60485,1.605,65700000.0
2009-12-30 19:04:00,1.60505,1.6052,1.605,1.60515,73600000.0
2009-12-30 19:05:00,1.60525,1.60575,1.60525,1.60555,175000000.0
2009-12-30 19:06:00,1.6055,1.60595,1.60535,1.60595,186200000.0
2009-12-30 19:07:00,1.60595,1.6063,1.6059,1.60615,166300000.0
2009-12-30 19:08:00,1.60615,1.6088,1.60615,1.6085,280600000.0
2009-12-30 19:09:00,1.6085,1.60905,1.6083,1.60885,164200000.0
2009-12-30 19:10:00,1.6088,1.60945,1.6086,1.6092,230100000.0
2009-12-30 19:11:00,1.6092,1.60925,1.6087,1.60875,291300000.0
2009-12-30 19:12:00,1.60875,1.60895,1.60855,1.60865,269000000.0
2009-12-30 19:13:00,1.6085,1.6086,1.60835,1.6084,227100000.0
2009-12-30 19:14:00,1.6084,1.6088,1.6084,1.60865,268400000.0
2009-12-30 19:15:00,1.60865,1.60925,1.60865,1.6091,269600000.0
2009-12-30 19:16:00,1.6091,1.6092,1.60875,1.60875,160200000.0
2009-12-30 19:17:00,1.6087,1.60875,1.6085,1.6085,171000000.0
2009-12-30 19:18:00,1.6085,1.60855,1.6084,1.60855,193000000.0
2009-12-30 19:19:00,1.6085,1.60855,1.6083,1.6083,118400000.0
2009-12-30 19:20:00,1.6083,1.60895,1.60815,1.60895,289500000.0
2009-12-30 19:21:00,1.60895,1.60945,1.60895,1.60915,159500000.0
2009-12-30 19:22:00,1.6091,1.60915,1.6085,1.60855,146800000.0
2009-12-30 19:23:00,1.60855,1.60855,1.60815,1.60855,78900000.0
2009-12-30 19:24:00,1.60855,1.60885,1.60825,1.6083,214300000.0
2009-12-30 19:25:00,1.6083,1.6087,1.60825,1.60855,293600000.0
2009-12-30 19:26:00,1.6086,1.60905,1.6085,1.60885,102900000.0
2009-12-30 19:27:00,1.6088,1.6088,1.6085,1.60865,243500000.0
2009-12-30 19:28:00,1.60865,1.60875,1.6085,1.6085,151200000.0
2009-12-30 19:29:00,1.60855,1.6086,1.6082,1.60835,118500000.0
2009-12-30 19:30:00,1.60835,1.60835,1.6081,1.60815,220500000.0
2009-12-30 19:31:00,1.6081,1.60825,1.608,1.60805,142900000.0
2009-12-30 19:32:00,1.60805,1.60805,1.60755,1.60755,202100000.0
2009-12-30 19:33:00,1.60765,1.6078,1.60765,1.6078,200400000.0
2009-12-30 19:34:00,1.6078,1.60785,1.6077,1.60775,142400000.0
2009-12-30 19:35:00,1.60775,1.60775,1.60665,1.6068,377000000.0
2009-12-30 19:36:00,1.60685,1.60715,1.60685,1.60715,159300000.0
2009-12-30 19:37:00,1.6072,1.6072,1.60705,1.6071,123500000.0
2009-12-30 19:38:00,1.6071,1.6071,1.607,1.60705,219000000.0
2009-12-30 19:39:00,1.60705,1.60705,1.60625,1.6064,177400000.0
2009-12-30 19:40:00,1.6064,1.60655,1.6062,1.60635,400500000.0
2009-12-30 19:41:00,1.6062,1.6062,1.6058,1.60595,153200000.0
2009-12-30 19:42:00,1.60595,1.606,1.6059,1.606,80100000.0
2009-12-30 19:43:00,1.60595,1.60595,1.60575,1.6059,121400000.0
2009-12-30 19:44:00,1.60585,1.6062,1.60585,1.60615,82100000.0
2009-12-30 19:45:00,1.60615,1.60615,1.606,1.60615,69400000.0
2009-12-30 19:46:00,1.60625,1.6063,1.60615,1.60625,51600000.0
2009-12-30 19:47:00,1.60625,1.60665,1.60625,1.60665,83900000.0
2009-12-30 19:48:00,1.60665,1.60675,1.6066,1.6067,114300000.0
2009-12-30 19:49:00,1.6067,1.6067,1.6067,1.6067,6800000.0
2009-12-30 19:50:00,1.60665,1.60705,1.6065,1.6068,251800000.0
2009-12-30 19:51:00,1.6068,1.60715,1.6068,1.607,94700000.0
2009-12-30 19:52:00,1.60705,1.6072,1.60695,1.607,66200000.0
2009-12-30 19:53:00,1.60695,1.60705,1.6069,1.6069,81200000.0
2009-12-30 19:54:00,1.6069,1.60725,1.6069,1.60725,88700000.0
2009-12-30 19:55:00,1.60725,1.60735,1.6072,1.60735,59800000.0
2009-12-30 19:56:00,1.60735,1.60755,1.6066,1.6066,164200000.0
2009-12-30 19:57:00,1.60665,1.60665,1.60615,1.60635,222300000.0
2009-12-30 19:58:00,1.60635,1.60655,1.6063,1.6064,131200000.0
2009-12-30 19:59:00,1.6064,1.6065,1.6061,1.6061,180200000.0
2009-12-30 20:00:00,1.6061,1.60615,1.60605,1.6061,317900000.0
2009-12-30 20:01:00,1.6061,1.60645,1.60605,1.60645,417300000.0
2009-12-30 20:02:00,1.60645,1.60755,1.6064,1.6075,455200000.0
2009-12-30 20:03:00,1.6076,1.60795,1.60745,1.6077,166300000.0
2009-12-30 20:04:00,1.6077,1.6077,1.60735,1.60745,69900000.0
2009-12-30 20:05:00,1.60745,1.60745,1.60705,1.60715,137500000.0
2009-12-30 20:06:00,1.6071,1.60715,1.6069,1.60705,90300000.0
2009-12-30 20:07:00,1.60705,1.6071,1.60695,1.60705,88000000.0
2009-12-30 20:08:00,1.60705,1.6074,1.60705,1.60735,51600000.0
2009-12-30 20:09:00,1.60735,1.60775,1.60725,1.6077,160200000.0
2009-12-30 20:10:00,1.6077,1.6077,1.6075,1.60755,117400000.0
2009-12-30 20:11:00,1.60755,1.60755,1.60745,1.60745,78900000.0
2009-12-30 20:12:00,1.60745,1.60775,1.60745,1.6077,100500000.0
2009-12-30 20:13:00,1.6077,1.6078,1.60765,1.6077,56800000.0
2009-12-30 20:14:00,1.6077,1.6077,1.60745,1.60745,83000000.0
2009-12-30 20:15:00,1.60745,1.60745,1.60725,1.6073,36100000.0
2009-12-30 20:16:00,1.6073,1.6073,1.6071,1.6073,46900000.0
2009-12-30 20:17:00,1.60735,1.60735,1.6072,1.6072,105300000.0
2009-12-30 20:18:00,1.6072,1.6076,1.6072,1.60755,123200000.0
2009-12-30 20:19:00,1.6076,1.6077,1.6075,1.60755,95000000.0
2009-12-30 20:20:00,1.6075,1.6075,1.60725,1.60735,61900000.0
2009-12-30 20:21:00,1.60735,1.60755,1.60735,1.60735,65300000.0
2009-12-30 20:22:00,1.60735,1.60735,1.6071,1.6071,63500000.0
2009-12-30 20:23:00,1.6071,1.60725,1.60665,1.60665,169300000.0
2009-12-30 20:24:00,1.60665,1.6067,1.60615,1.6062,193000000.0
2009-12-30 20:25:00,1.6062,1.60665,1.6062,1.6066,86600000.0
2009-12-30 20:26:00,1.6065,1.6065,1.6063,1.6063,90900000.0
2009-12-30 20:27:00,1.6063,1.6064,1.60625,1.60635,42900000.0
2009-12-30 20:28:00,1.60635,1.6065,1.60635,1.60635,79100000.0
2009-12-30 20:29:00,1.60635,1.6065,1.60625,1.6063,139600000.0
2009-12-30 20:30:00,1.6063,1.60645,1.60625,1.60645,52600000.0
2009-12-30 20:31:00,1.6064,1.60665,1.6064,1.60655,71800000.0
2009-12-30 20:32:00,1.60655,1.60675,1.60655,1.60665,82000000.0
2009-12-30 20:33:00,1.60665,1.6067,1.60655,1.6066,33600000.0
2009-12-30 20:34:00,1.60655,1.60665,1.6063,1.6066,88900000.0
2009-12-30 20:35:00,1.6066,1.60675,1.6062,1.6062,114200000.0
2009-12-30 20:36:00,1.6062,1.60635,1.60615,1.6063,130400000.0
2009-12-30 20:37:00,1.6062,1.60625,1.60615,1.6062,41700000.0
2009-12-30 20:38:00,1.60615,1.60615,1.606,1.606,71900000.0
2009-12-30 20:39:00,1.606,1.6061,1.606,1.606,50000000.0
2009-12-30 20:40:00,1.606,1.6061,1.60585,1.60595,138500000.0
2009-12-30 20:41:00,1.60595,1.60595,1.6058,1.6059,45400000.0
2009-12-30 20:42:00,1.6059,1.6059,1.60575,1.6058,33000000.0
2009-12-30 20:43:00,1.6058,1.6059,1.60575,1.60585,63600000.0
2009-12-30 20:44:00,1.6059,1.60605,1.6059,1.6059,57300000.0
2009-12-30 20:45:00,1.60595,1.60595,1.6059,1.6059,16700000.0
2009-12-30 20:46:00,1.6059,1.6059,1.6059,1.6059,19200000.0
2009-12-30 20:47:00,1.6059,1.606,1.6059,1.60595,52700000.0
2009-12-30 20:48:00,1.60595,1.60605,1.60595,1.60605,13600000.0
2009-12-30 20:49:00,1.606,1.606,1.60575,1.60595,84800000.0
2009-12-30 20:50:00,1.60595,1.60595,1.6056,1.6057,111900000.0
2009-12-30 20:51:00,1.60575,1.606,1.6057,1.606,74500000.0
2009-12-30 20:52:00,1.606,1.60625,1.606,1.60625,52500000.0
2009-12-30 20:53:00,1.60625,1.60655,1.60625,1.6065,157100000.0
2009-12-30 20:54:00,1.60655,1.60655,1.6065,1.6065,16200000.0
2009-12-30 20:55:00,1.6065,1.60655,1.6065,1.60655,24000000.0
2009-12-30 20:56:00,1.6065,1.6066,1.60645,1.60645,43800000.0
2009-12-30 20:57:00,1.60645,1.60675,1.60645,1.6067,97000000.0
2009-12-30 20:58:00,1.60675,1.6072,1.60675,1.6071,144000000.0
2009-12-30 20:59:00,1.6071,1.6071,1.60705,1.60705,38500000.0
2009-12-30 21:00:00,1.60705,1.60705,1.60685,1.60685,59300000.0
2009-12-30 21:01:00,1.60695,1.60705,1.6069,1.6069,33400000.0
2009-12-30 21:02:00,1.6069,1.607,1.60675,1.60675,120300000.0
2009-12-30 21:03:00,1.60675,1.6069,1.60675,1.6068,54300000.0
2009-12-30 21:04:00,1.60695,1.607,1.6069,1.607,21600000.0
2009-12-30 21:05:00,1.607,1.607,1.6069,1.60695,14000000.0
2009-12-30 21:06:00,1.6069,1.60695,1.60685,1.6069,40900000.0
2009-12-30 21:07:00,1.6069,1.6069,1.6067,1.60685,21800000.0
2009-12-30 21:08:00,1.60685,1.6069,1.60675,1.6069,36000000.0
2009-12-30 21:09:00,1.6069,1.60695,1.6069,1.6069,16900000.0
2009-12-30 21:10:00,1.6069,1.60695,1.6069,1.6069,10800000.0
2009-12-30 21:11:00,1.6069,1.60695,1.60675,1.60685,41400000.0
2009-12-30 21:12:00,1.60685,1.60695,1.6068,1.6069,31400000.0
2009-12-30 21:13:00,1.6069,1.6069,1.6069,1.6069,1000000.0
2009-12-30 21:14:00,1.6069,1.6069,1.60685,1.60685,5800000.0
2009-12-30 21:15:00,1.60685,1.60685,1.60675,1.60675,27300000.0
2009-12-30 21:16:00,1.60675,1.60675,1.60665,1.6067,41000000.0
2009-12-30 21:17:00,1.60675,1.6069,1.6067,1.60685,34500000.0
2009-12-30 21:18:00,1.60685,1.60695,1.6068,1.6069,34900000.0
2009-12-30 21:19:00,1.6069,1.60695,1.6068,1.60685,18500000.0
2009-12-30 21:20:00,1.60685,1.6071,1.6068,1.60705,40800000.0
2009-12-30 21:21:00,1.60705,1.60725,1.607,1.60725,90200000.0
2009-12-30 21:22:00,1.60725,1.6075,1.60725,1.6075,52500000.0
2009-12-30 21:23:00,1.60755,1.60765,1.6075,1.60765,27100000.0
2009-12-30 21:24:00,1.60765,1.60785,1.6076,1.60775,46700000.0
2009-12-30 21:25:00,1.60775,1.60775,1.60775,1.60775,23200000.0
2009-12-30 21:26:00,1.6077,1.60775,1.60735,1.60735,73600000.0
2009-12-30 21:27:00,1.60735,1.6074,1.6072,1.60725,25800000.0
2009-12-30 21:28:00,1.60725,1.60765,1.60725,1.6074,65500000.0
2009-12-30 21:29:00,1.6074,1.60745,1.6074,1.6074,45000000.0
2009-12-30 21:30:00,1.6074,1.60755,1.6074,1.6075,24000000.0
2009-12-30 21:31:00,1.6075,1.60755,1.6074,1.6075,53100000.0
2009-12-30 21:32:00,1.6075,1.6076,1.6075,1.60755,24500000.0
2009-12-30 21:33:00,1.60755,1.608,1.60755,1.60795,107000000.0
2009-12-30 21:34:00,1.60795,1.6082,1.60795,1.60815,100500000.0
2009-12-30 21:35:00,1.6082,1.6083,1.6081,1.6081,69500000.0
2009-12-30 21:36:00,1.6081,1.6081,1.60805,1.60805,16300000.0
2009-12-30 21:37:00,1.60805,1.60805,1.608,1.60805,19600000.0
2009-12-30 21:38:00,1.608,1.60825,1.608,1.60805,105400000.0
2009-12-30 21:39:00,1.60805,1.60805,1.60775,1.60775,98900000.0
2009-12-30 21:40:00,1.6077,1.60775,1.60765,1.60765,86500000.0
2009-12-30 21:41:00,1.60765,1.60765,1.6073,1.6073,67400000.0
2009-12-30 21:42:00,1.60735,1.6076,1.60735,1.6076,26900000.0
2009-12-30 21:43:00,1.6076,1.6076,1.6075,1.60755,38700000.0
2009-12-30 21:44:00,1.6075,1.6075,1.6074,1.6075,22700000.0
2009-12-30 21:45:00,1.60745,1.60755,1.60745,1.6075,99000000.0
2009-12-30 21:46:00,1.60755,1.60755,1.60745,1.6075,143300000.0
2009-12-30 21:47:00,1.60745,1.60745,1.6074,1.60745,80000000.0
2009-12-30 21:48:00,1.60745,1.60745,1.60745,1.60745,107300000.0
2009-12-30 21:49:00,1.60745,1.60745,1.6073,1.60735,130600000.0
2009-12-30 21:50:00,1.60735,1.60735,1.6072,1.60725,90900000.0
2009-12-30 21:51:00,1.60725,1.60725,1.6068,1.60685,147200000.0
2009-12-30 21:52:00,1.60685,1.60685,1.60665,1.60675,46100000.0
2009-12-30 21:53:00,1.60675,1.60675,1.6067,1.6067,28400000.0
2009-12-30 21:54:00,1.6067,1.60675,1.60665,1.6067,37100000.0
2009-12-30 21:55:00,1.60665,1.6067,1.60635,1.60635,165200000.0
2009-12-30 21:56:00,1.60635,1.6064,1.60635,1.6064,15700000.0
2009-12-30 21:57:00,1.60635,1.60655,1.60635,1.60655,89000000.0
2009-12-30 21:58:00,1.60655,1.60655,1.6065,1.60655,106600000.0
2009-12-30 21:59:00,1.60655,1.60685,1.6065,1.60685,134700000.0
2009-12-30 22:00:00,1.60685,1.6069,1.60675,1.60675,155800000.0
2009-12-30 22:01:00,1.60675,1.60675,1.6065,1.6065,150700000.0
2009-12-30 22:02:00,1.6065,1.60665,1.6064,1.6066,131200000.0
2009-12-30 22:03:00,1.6066,1.6066,1.60655,1.60655,61200000.0
2009-12-30 22:04:00,1.6065,1.6068,1.6065,1.60665,138900000.0
2009-12-30 22:05:00,1.60665,1.60685,1.60655,1.6068,90700000.0
2009-12-30 22:06:00,1.6068,1.6068,1.60655,1.60655,251000000.0
2009-12-30 22:07:00,1.6065,1.6066,1.6064,1.60655,156600000.0
2009-12-30 22:08:00,1.60655,1.60655,1.60655,1.60655,26800000.0
2009-12-30 22:09:00,1.6065,1.60675,1.6065,1.60675,25100000.0
2009-12-30 22:10:00,1.60675,1.60675,1.60655,1.60655,35500000.0
2009-12-30 22:11:00,1.60655,1.6066,1.6064,1.60655,29700000.0
2009-12-30 22:12:00,1.6065,1.60655,1.6065,1.6065,7000000.0
2009-12-30 22:13:00,1.6065,1.6066,1.6065,1.6066,12400000.0
2009-12-30 22:14:00,1.6066,1.6067,1.60655,1.60665,138100000.0
2009-12-30 22:15:00,1.6066,1.6067,1.6066,1.60665,34600000.0
2009-12-30 22:16:00,1.6066,1.6067,1.60655,1.6067,43700000.0
2009-12-30 22:17:00,1.60675,1.60675,1.6066,1.60665,34400001.0
2009-12-30 22:18:00,1.60665,1.6067,1.60655,1.60655,108400000.0
2009-12-30 22:19:00,1.60655,1.6067,1.60655,1.60665,39200000.0
2009-12-30 22:20:00,1.60665,1.6067,1.60665,1.6067,51600000.0
2009-12-30 22:21:00,1.6067,1.60675,1.60665,1.60675,34600000.0
2009-12-30 22:22:00,1.6067,1.60675,1.6067,1.60675,13100000.0
2009-12-30 22:23:00,1.60675,1.60685,1.60675,1.60685,10200000.0
2009-12-30 22:24:00,1.6068,1.60685,1.60675,1.6068,13700000.0
2009-12-30 22:25:00,1.60675,1.60675,1.60675,1.60675,11900000.0
2009-12-30 22:26:00,1.60675,1.60675,1.60675,1.60675,9500000.0
2009-12-30 22:27:00,1.60675,1.60675,1.60675,1.60675,5000000.0
2009-12-30 22:28:00,1.60675,1.60675,1.6067,1.6067,19400000.0
2009-12-30 22:29:00,1.6067,1.6067,1.6067,1.6067,29800000.0
2009-12-30 22:30:00,1.6067,1.6067,1.6066,1.6067,55900000.0
2009-12-30 22:31:00,1.6067,1.6067,1.6067,1.6067,49500000.0
2009-12-30 22:32:00,1.60675,1.60675,1.6067,1.60675,9100000.0
2009-12-30 22:33:00,1.60675,1.60675,1.60655,1.6066,65800000.0
2009-12-30 22:34:00,1.6066,1.60665,1.60655,1.6066,103700000.0
2009-12-30 22:35:00,1.6066,1.60665,1.60655,1.6066,78200000.0
2009-12-30 22:36:00,1.60665,1.60665,1.60655,1.60655,34500000.0
2009-12-30 22:37:00,1.60655,1.60655,1.60655,1.60655,7000000.0
2009-12-30 22:38:00,1.60655,1.60655,1.60655,1.60655,12000000.0
2009-12-30 22:39:00,1.60655,1.60655,1.60645,1.6065,36600000.0
2009-12-30 22:40:00,1.6065,1.6065,1.60645,1.6065,17300000.0
2009-12-30 22:41:00,1.60655,1.60655,1.60655,1.60655,5000000.0
2009-12-30 22:42:00,1.60655,1.6066,1.6065,1.6065,25300000.0
2009-12-30 22:43:00,1.60655,1.60655,1.6064,1.6065,44500000.0
2009-12-30 22:44:00,1.60655,1.60675,1.60655,1.6067,52800000.0
2009-12-30 22:45:00,1.6067,1.60685,1.6067,1.60675,77300000.0
2009-12-30 22:46:00,1.60675,1.6068,1.6067,1.6067,19400000.0
2009-12-30 22:47:00,1.6067,1.6067,1.6064,1.60645,89600000.0
2009-12-30 22:48:00,1.6065,1.6065,1.60645,1.6065,30300000.0
2009-12-30 22:49:00,1.6065,1.6065,1.60635,1.60635,12400000.0
2009-12-30 22:50:00,1.60635,1.6065,1.60635,1.6064,77200000.0
2009-12-30 22:51:00,1.6064,1.6064,1.60635,1.60635,18200000.0
2009-12-30 22:52:00,1.60635,1.60665,1.60635,1.60665,50400000.0
2009-12-30 22:53:00,1.60665,1.60695,1.6066,1.60695,23600000.0
2009-12-30 22:54:00,1.60685,1.60715,1.6068,1.6071,59600000.0
2009-12-30 22:55:00,1.6071,1.6072,1.60695,1.60695,49000000.0
2009-12-30 22:56:00,1.607,1.607,1.60695,1.60695,8800000.0
2009-12-30 22:57:00,1.607,1.607,1.607,1.607,12600000.0
2009-12-30 22:58:00,1.607,1.60705,1.607,1.607,14300000.0
2009-12-30 22:59:00,1.607,1.60745,1.607,1.6073,46100000.0
2009-12-30 23:00:00,1.60735,1.60735,1.60725,1.60725,44500000.0
2009-12-30 23:01:00,1.6073,1.60735,1.6072,1.60725,28000000.0
2009-12-30 23:02:00,1.60725,1.6073,1.60715,1.6073,12200000.0
2009-12-30 23:03:00,1.6073,1.6073,1.6067,1.607,54400000.0
2009-12-30 23:04:00,1.607,1.607,1.60665,1.6068,45200000.0
2009-12-30 23:05:00,1.6068,1.6068,1.60665,1.6068,10800000.0
2009-12-30 23:06:00,1.60665,1.60675,1.60665,1.60675,7500000.0
2009-12-30 23:07:00,1.60675,1.60675,1.60665,1.6067,15600000.0
2009-12-30 23:08:00,1.6067,1.60715,1.6067,1.60695,34800000.0
2009-12-30 23:09:00,1.6071,1.6071,1.6071,1.6071,1000000.0
2009-12-30 23:10:00,1.60715,1.60735,1.607,1.6072,27700000.0
2009-12-30 23:11:00,1.60715,1.60715,1.60705,1.60705,15000000.0
2009-12-30 23:12:00,1.6072,1.6072,1.60715,1.60715,12400000.0
2009-12-30 23:13:00,1.6072,1.6072,1.6072,1.6072,6000000.0
2009-12-30 23:14:00,1.6072,1.60725,1.60715,1.60725,19900000.0
2009-12-30 23:15:00,1.60735,1.60735,1.60715,1.60715,28600000.0
2009-12-30 23:16:00,1.60715,1.60715,1.60715,1.60715,72000000.0
2009-12-30 23:17:00,1.60715,1.60715,1.607,1.607,11900000.0
2009-12-30 23:18:00,1.60715,1.60715,1.607,1.607,21500000.0
2009-12-30 23:19:00,1.607,1.607,1.607,1.607,2600000.0
2009-12-30 23:20:00,1.607,1.6071,1.607,1.607,11700000.0
2009-12-30 23:21:00,1.607,1.60705,1.60695,1.60695,18200000.0
2009-12-30 23:22:00,1.60695,1.6073,1.60695,1.6073,14400000.0
2009-12-30 23:23:00,1.6073,1.60735,1.60695,1.60735,27300000.0
2009-12-30 23:24:00,1.6075,1.60765,1.6075,1.60755,9600000.0
2009-12-30 23:25:00,1.6075,1.6076,1.6075,1.6076,4000000.0
2009-12-30 23:26:00,1.6076,1.60765,1.6076,1.60765,2000000.0
2009-12-30 23:27:00,1.60765,1.6077,1.6075,1.6076,11500000.0
2009-12-30 23:28:00,1.6075,1.6075,1.60735,1.6074,18600000.0
2009-12-30 23:29:00,1.6074,1.6074,1.6074,1.6074,1000000.0
2009-12-30 23:30:00,1.6074,1.6076,1.60735,1.60755,14200000.0
2009-12-30 23:31:00,1.60755,1.6076,1.6075,1.6076,4000000.0
2009-12-30 23:32:00,1.60755,1.6076,1.60755,1.6076,2000000.0
2009-12-30 23:33:00,1.60755,1.6076,1.60755,1.6076,6000000.0
2009-12-30 23:34:00,1.6075,1.60765,1.6075,1.60765,6000000.0
2009-12-30 23:35:00,1.60765,1.60765,1.60755,1.60765,4300000.0
2009-12-30 23:36:00,1.60755,1.6077,1.6075,1.6075,16300000.0
2009-12-30 23:37:00,1.6075,1.60755,1.6075,1.60755,3000000.0
2009-12-30 23:38:00,1.60755,1.60755,1.60755,1.60755,14800000.0
2009-12-30 23:39:00,1.60755,1.60755,1.60755,1.60755,7500000.0
2009-12-30 23:40:00,1.60755,1.60755,1.60755,1.60755,3500000.0
2009-12-30 23:41:00,1.60755,1.60755,1.60755,1.60755,5900000.0
2009-12-30 23:42:00,1.60755,1.60755,1.60755,1.60755,5200000.0
2009-12-30 23:43:00,1.60765,1.60765,1.60755,1.60755,16200000.0
2009-12-30 23:44:00,1.60755,1.60755,1.60755,1.60755,8000000.0
2009-12-30 23:45:00,1.60755,1.60765,1.6075,1.6075,16000000.0
2009-12-30 23:46:00,1.60755,1.6077,1.60755,1.6077,25400000.0
2009-12-30 23:47:00,1.6076,1.6077,1.6076,1.60765,11000000.0
2009-12-30 23:48:00,1.60775,1.60775,1.6075,1.60765,18300000.0
2009-12-30 23:49:00,1.60765,1.60785,1.60765,1.6078,13000000.0
2009-12-30 23:50:00,1.6078,1.60785,1.60775,1.60785,16900000.0
2009-12-30 23:51:00,1.60785,1.60825,1.60785,1.60795,23300000.0
2009-12-30 23:52:00,1.608,1.60815,1.60785,1.60785,29000000.0
2009-12-30 23:53:00,1.60785,1.60785,1.60785,1.60785,7000000.0
2009-12-30 23:54:00,1.60785,1.60785,1.60785,1.60785,1000000.0
2009-12-30 23:55:00,1.60785,1.60785,1.60745,1.60745,23600000.0
2009-12-30 23:56:00,1.60745,1.6076,1.60745,1.6075,25900000.0
2009-12-30 23:57:00,1.6075,1.60755,1.6075,1.6075,12000000.0
2009-12-30 23:58:00,1.60765,1.60765,1.60765,1.60765,1000000.0
2009-12-30 23:59:00,1.60765,1.60785,1.60745,1.60785,21000000.0
2009-12-31 00:00:00,1.60785,1.6079,1.6073,1.6078,23000000.0
